date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 12:20:00,14.82,14.83,14.82,14.82,7200.0,11.2122,11.2197,11.2122,11.2122,7200.0
2005-01-03 12:30:00,14.82,14.85,14.82,14.84,9600.0,11.2122,11.2349,11.2122,11.2273,9600.0
2005-01-03 12:40:00,14.84,14.84,14.83,14.83,14400.0,11.2273,11.2273,11.2197,11.2197,14400.0
2005-01-03 12:50:00,14.84,14.84,14.82,14.82,9600.0,11.2273,11.2273,11.2122,11.2122,9600.0
2005-01-03 13:00:00,14.82,14.83,14.81,14.81,11100.0,11.2122,11.2197,11.2046,11.2046,11100.0
2005-01-03 13:10:00,14.82,14.83,14.81,14.82,13800.0,11.2122,11.2197,11.2046,11.2122,13800.0
2005-01-03 13:20:00,14.82,14.82,14.76,14.76,19800.0,11.2122,11.2122,11.1668,11.1668,19800.0
2005-01-03 13:30:00,14.76,14.78,14.76,14.78,13200.0,11.1668,11.1819,11.1668,11.1819,13200.0
2005-01-03 13:40:00,14.78,14.78,14.77,14.78,8700.0,11.1819,11.1819,11.1743,11.1819,8700.0
2005-01-03 13:50:00,14.78,14.79,14.76,14.76,8700.0,11.1819,11.1895,11.1668,11.1668,8700.0
2005-01-03 14:00:00,14.77,14.8,14.76,14.78,10500.0,11.1743,11.197,11.1668,11.1819,10500.0
2005-01-03 14:10:00,14.77,14.79,14.77,14.78,11100.0,11.1743,11.1895,11.1743,11.1819,11100.0
2005-01-03 14:20:00,14.78,14.79,14.77,14.77,7200.0,11.1819,11.1895,11.1743,11.1743,7200.0
2005-01-03 14:30:00,14.77,14.81,14.77,14.79,17700.0,11.1743,11.2046,11.1743,11.1895,17700.0
2005-01-03 14:40:00,14.78,14.79,14.77,14.78,16200.0,11.1819,11.1895,11.1743,11.1819,16200.0
2005-01-03 14:50:00,14.79,14.79,14.77,14.77,17400.0,11.1895,11.1895,11.1743,11.1743,17400.0
2005-01-03 15:00:00,14.76,14.77,14.75,14.75,60300.0,11.1668,11.1743,11.1592,11.1592,60300.0
2005-01-03 15:10:00,14.74,14.76,14.74,14.74,53700.0,11.1516,11.1668,11.1516,11.1516,53700.0
2005-01-03 15:20:00,14.73,14.74,14.72,14.73,54000.0,11.1441,11.1516,11.1365,11.1441,54000.0
2005-01-03 15:30:00,14.73,14.73,14.71,14.71,35400.0,11.1441,11.1441,11.1289,11.1289,35400.0
2005-01-03 15:40:00,14.71,14.73,14.7,14.7,36600.0,11.1289,11.1441,11.1214,11.1214,36600.0
2005-01-03 15:50:00,14.7,14.71,14.68,14.71,56700.0,11.1214,11.1289,11.1063,11.1289,56700.0
2005-01-04 09:30:00,14.75,14.75,14.7,14.73,55500.0,11.1592,11.1592,11.1214,11.1441,55500.0
2005-01-04 09:40:00,14.72,14.8,14.7,14.73,72900.0,11.1365,11.197,11.1214,11.1441,72900.0
2005-01-04 09:50:00,14.73,14.8,14.73,14.8,37800.0,11.1441,11.197,11.1441,11.197,37800.0
2005-01-04 10:00:00,14.78,14.88,14.78,14.85,72600.0,11.1819,11.2576,11.1819,11.2349,72600.0
2005-01-04 10:10:00,14.85,14.86,14.82,14.82,29700.0,11.2349,11.2424,11.2122,11.2122,29700.0
2005-01-04 10:20:00,14.82,14.83,14.76,14.77,35100.0,11.2122,11.2197,11.1668,11.1743,35100.0
2005-01-04 10:30:00,14.77,14.79,14.76,14.78,45300.0,11.1743,11.1895,11.1668,11.1819,45300.0
2005-01-04 10:40:00,14.78,14.8,14.78,14.78,51900.0,11.1819,11.197,11.1819,11.1819,51900.0
2005-01-04 10:50:00,14.79,14.79,14.75,14.79,41700.0,11.1895,11.1895,11.1592,11.1895,41700.0
2005-01-04 11:00:00,14.79,14.79,14.75,14.77,48000.0,11.1895,11.1895,11.1592,11.1743,48000.0
2005-01-04 11:10:00,14.77,14.8,14.75,14.78,34200.0,11.1743,11.197,11.1592,11.1819,34200.0
2005-01-04 11:20:00,14.79,14.81,14.78,14.79,23100.0,11.1895,11.2046,11.1819,11.1895,23100.0
2005-01-04 11:30:00,14.79,14.79,14.78,14.79,17700.0,11.1895,11.1895,11.1819,11.1895,17700.0
2005-01-04 11:40:00,14.78,14.79,14.76,14.76,28500.0,11.1819,11.1895,11.1668,11.1668,28500.0
2005-01-04 11:50:00,14.76,14.76,14.74,14.75,15600.0,11.1668,11.1668,11.1516,11.1592,15600.0
2005-01-04 12:00:00,14.74,14.75,14.71,14.71,19800.0,11.1516,11.1592,11.1289,11.1289,19800.0
2005-01-04 12:10:00,14.71,14.71,14.66,14.66,25800.0,11.1289,11.1289,11.0911,11.0911,25800.0
2005-01-04 12:20:00,14.67,14.69,14.67,14.69,22500.0,11.0987,11.1138,11.0987,11.1138,22500.0
2005-01-04 12:30:00,14.7,14.73,14.7,14.72,37200.0,11.1214,11.1441,11.1214,11.1365,37200.0
2005-01-04 12:40:00,14.72,14.72,14.71,14.72,15900.0,11.1365,11.1365,11.1289,11.1365,15900.0
2005-01-04 12:50:00,14.72,14.72,14.67,14.67,17400.0,11.1365,11.1365,11.0987,11.0987,17400.0
2005-01-04 13:00:00,14.68,14.72,14.68,14.72,17400.0,11.1063,11.1365,11.1063,11.1365,17400.0
2005-01-04 13:10:00,14.71,14.73,14.71,14.73,13800.0,11.1289,11.1441,11.1289,11.1441,13800.0
2005-01-04 13:20:00,14.72,14.72,14.7,14.71,19200.0,11.1365,11.1365,11.1214,11.1289,19200.0
2005-01-04 13:30:00,14.72,14.72,14.7,14.7,12900.0,11.1365,11.1365,11.1214,11.1214,12900.0
2005-01-04 13:40:00,14.7,14.7,14.69,14.69,10200.0,11.1214,11.1214,11.1138,11.1138,10200.0
2005-01-04 13:50:00,14.69,14.69,14.68,14.68,22500.0,11.1138,11.1138,11.1063,11.1063,22500.0
2005-01-04 14:00:00,14.68,14.68,14.61,14.61,25200.0,11.1063,11.1063,11.0533,11.0533,25200.0
2005-01-04 14:10:00,14.61,14.62,14.58,14.58,36600.0,11.0533,11.0609,11.0306,11.0306,36600.0
2005-01-04 14:20:00,14.59,14.6,14.53,14.54,45300.0,11.0382,11.0457,10.9928,11.0003,45300.0
2005-01-04 14:30:00,14.53,14.55,14.52,14.52,21300.0,10.9928,11.0079,10.9852,10.9852,21300.0
2005-01-04 14:40:00,14.52,14.55,14.47,14.48,27000.0,10.9852,11.0079,10.9474,10.9549,27000.0
2005-01-04 14:50:00,14.48,14.52,14.47,14.51,35400.0,10.9549,10.9852,10.9474,10.9776,35400.0
2005-01-04 15:00:00,14.51,14.53,14.5,14.52,23700.0,10.9776,10.9928,10.9701,10.9852,23700.0
2005-01-04 15:10:00,14.52,14.54,14.52,14.52,22200.0,10.9852,11.0003,10.9852,10.9852,22200.0
2005-01-04 15:20:00,14.52,14.54,14.5,14.53,19200.0,10.9852,11.0003,10.9701,10.9928,19200.0
2005-01-04 15:30:00,14.53,14.55,14.53,14.55,24600.0,10.9928,11.0079,10.9928,11.0079,24600.0
2005-01-04 15:40:00,14.55,14.55,14.5,14.5,28500.0,11.0079,11.0079,10.9701,10.9701,28500.0
2005-01-04 15:50:00,14.51,14.53,14.51,14.53,72900.0,10.9776,10.9928,10.9776,10.9928,72900.0
2005-01-05 09:30:00,14.53,14.53,14.5,14.52,40500.0,10.9928,10.9928,10.9701,10.9852,40500.0
2005-01-05 09:40:00,14.52,14.58,14.5,14.58,24900.0,10.9852,11.0306,10.9701,11.0306,24900.0
2005-01-05 09:50:00,14.59,14.59,14.51,14.51,43200.0,11.0382,11.0382,10.9776,10.9776,43200.0
2005-01-05 10:00:00,14.53,14.55,14.47,14.53,50700.0,10.9928,11.0079,10.9474,10.9928,50700.0
2005-01-05 10:10:00,14.53,14.56,14.53,14.55,22800.0,10.9928,11.0155,10.9928,11.0079,22800.0
2005-01-05 10:20:00,14.55,14.56,14.51,14.51,21600.0,11.0079,11.0155,10.9776,10.9776,21600.0
2005-01-05 10:30:00,14.52,14.52,14.47,14.49,41100.0,10.9852,10.9852,10.9474,10.9625,41100.0
2005-01-05 10:40:00,14.5,14.5,14.47,14.47,23700.0,10.9701,10.9701,10.9474,10.9474,23700.0
2005-01-05 10:50:00,14.48,14.48,14.46,14.46,10800.0,10.9549,10.9549,10.9398,10.9398,10800.0
2005-01-05 11:00:00,14.48,14.52,14.48,14.51,25500.0,10.9549,10.9852,10.9549,10.9776,25500.0
2005-01-05 11:10:00,14.51,14.51,14.5,14.5,15300.0,10.9776,10.9776,10.9701,10.9701,15300.0
2005-01-05 11:20:00,14.5,14.51,14.46,14.46,52800.0,10.9701,10.9776,10.9398,10.9398,52800.0
2005-01-05 11:30:00,14.45,14.47,14.45,14.45,18000.0,10.9322,10.9474,10.9322,10.9322,18000.0
2005-01-05 11:40:00,14.45,14.48,14.44,14.48,28500.0,10.9322,10.9549,10.9247,10.9549,28500.0
2005-01-05 11:50:00,14.48,14.48,14.47,14.48,16500.0,10.9549,10.9549,10.9474,10.9549,16500.0
2005-01-05 12:00:00,14.48,14.48,14.45,14.45,34200.0,10.9549,10.9549,10.9322,10.9322,34200.0
2005-01-05 12:10:00,14.45,14.45,14.44,14.44,30300.0,10.9322,10.9322,10.9247,10.9247,30300.0
2005-01-05 12:20:00,14.44,14.46,14.43,14.43,47100.0,10.9247,10.9398,10.9171,10.9171,47100.0
2005-01-05 12:30:00,14.43,14.43,14.35,14.36,44400.0,10.9171,10.9171,10.8566,10.8642,44400.0
2005-01-05 12:40:00,14.37,14.39,14.36,14.39,17400.0,10.8717,10.8869,10.8642,10.8869,17400.0
2005-01-05 12:50:00,14.39,14.43,14.39,14.42,15900.0,10.8869,10.9171,10.8869,10.9095,15900.0
2005-01-05 13:00:00,14.42,14.45,14.42,14.45,21900.0,10.9095,10.9322,10.9095,10.9322,21900.0
2005-01-05 13:10:00,14.45,14.45,14.44,14.45,9900.0,10.9322,10.9322,10.9247,10.9322,9900.0
2005-01-05 13:20:00,14.45,14.48,14.45,14.47,19800.0,10.9322,10.9549,10.9322,10.9474,19800.0
2005-01-05 13:30:00,14.46,14.48,14.46,14.48,13200.0,10.9398,10.9549,10.9398,10.9549,13200.0
2005-01-05 13:40:00,14.47,14.47,14.45,14.45,6900.0,10.9474,10.9474,10.9322,10.9322,6900.0
2005-01-05 13:50:00,14.45,14.45,14.44,14.44,5400.0,10.9322,10.9322,10.9247,10.9247,5400.0
2005-01-05 14:00:00,14.44,14.44,14.43,14.44,11100.0,10.9247,10.9247,10.9171,10.9247,11100.0
2005-01-05 14:10:00,14.44,14.44,14.41,14.41,15300.0,10.9247,10.9247,10.902,10.902,15300.0
2005-01-05 14:20:00,14.4,14.4,14.37,14.39,23700.0,10.8944,10.8944,10.8717,10.8869,23700.0
2005-01-05 14:30:00,14.39,14.4,14.39,14.4,7800.0,10.8869,10.8944,10.8869,10.8944,7800.0
2005-01-05 14:40:00,14.39,14.39,14.38,14.38,14100.0,10.8869,10.8869,10.8793,10.8793,14100.0
2005-01-05 14:50:00,14.38,14.38,14.37,14.37,25200.0,10.8793,10.8793,10.8717,10.8717,25200.0
2005-01-05 15:00:00,14.37,14.38,14.35,14.38,29100.0,10.8717,10.8793,10.8566,10.8793,29100.0
2005-01-05 15:10:00,14.38,14.42,14.38,14.39,25200.0,10.8793,10.9095,10.8793,10.8869,25200.0
2005-01-05 15:20:00,14.39,14.39,14.35,14.35,37500.0,10.8869,10.8869,10.8566,10.8566,37500.0
2005-01-05 15:30:00,14.34,14.34,14.29,14.33,101100.0,10.849,10.849,10.8112,10.8415,101100.0
2005-01-05 15:40:00,14.33,14.36,14.31,14.35,59400.0,10.8415,10.8642,10.8263,10.8566,59400.0
2005-01-05 15:50:00,14.34,14.35,14.32,14.33,110100.0,10.849,10.8566,10.8339,10.8415,110100.0
2005-01-06 09:30:00,14.3,14.35,14.28,14.32,43200.0,10.8188,10.8566,10.8036,10.8339,43200.0
2005-01-06 09:40:00,14.31,14.36,14.29,14.34,42600.0,10.8263,10.8642,10.8112,10.849,42600.0
2005-01-06 09:50:00,14.33,14.36,14.32,14.32,13200.0,10.8415,10.8642,10.8339,10.8339,13200.0
2005-01-06 10:00:00,14.32,14.32,14.29,14.29,62100.0,10.8339,10.8339,10.8112,10.8112,62100.0
2005-01-06 10:10:00,14.29,14.32,14.29,14.32,31500.0,10.8112,10.8339,10.8112,10.8339,31500.0
2005-01-06 10:20:00,14.31,14.31,14.28,14.3,38700.0,10.8263,10.8263,10.8036,10.8188,38700.0
2005-01-06 10:30:00,14.3,14.3,14.26,14.27,41400.0,10.8188,10.8188,10.7885,10.7961,41400.0
2005-01-06 10:40:00,14.28,14.3,14.27,14.29,26400.0,10.8036,10.8188,10.7961,10.8112,26400.0
2005-01-06 10:50:00,14.29,14.29,14.22,14.26,40800.0,10.8112,10.8112,10.7582,10.7885,40800.0
2005-01-06 11:00:00,14.25,14.3,14.25,14.29,16800.0,10.7809,10.8188,10.7809,10.8112,16800.0
2005-01-06 11:10:00,14.29,14.31,14.29,14.3,20400.0,10.8112,10.8263,10.8112,10.8188,20400.0
2005-01-06 11:20:00,14.3,14.31,14.3,14.31,41100.0,10.8188,10.8263,10.8188,10.8263,41100.0
2005-01-06 11:30:00,14.31,14.38,14.31,14.34,24600.0,10.8263,10.8793,10.8263,10.849,24600.0
2005-01-06 11:40:00,14.34,14.35,14.33,14.35,11100.0,10.849,10.8566,10.8415,10.8566,11100.0
2005-01-06 11:50:00,14.35,14.35,14.34,14.35,11100.0,10.8566,10.8566,10.849,10.8566,11100.0
2005-01-06 12:00:00,14.35,14.36,14.34,14.36,8400.0,10.8566,10.8642,10.849,10.8642,8400.0
2005-01-06 12:10:00,14.36,14.36,14.32,14.36,17400.0,10.8642,10.8642,10.8339,10.8642,17400.0
2005-01-06 12:20:00,14.36,14.37,14.35,14.35,4200.0,10.8642,10.8717,10.8566,10.8566,4200.0
2005-01-06 12:30:00,14.36,14.38,14.36,14.37,9000.0,10.8642,10.8793,10.8642,10.8717,9000.0
2005-01-06 12:40:00,14.37,14.39,14.37,14.38,10200.0,10.8717,10.8869,10.8717,10.8793,10200.0
2005-01-06 12:50:00,14.38,14.38,14.35,14.36,10200.0,10.8793,10.8793,10.8566,10.8642,10200.0
2005-01-06 13:00:00,14.36,14.36,14.34,14.35,17700.0,10.8642,10.8642,10.849,10.8566,17700.0
2005-01-06 13:10:00,14.35,14.35,14.34,14.35,15000.0,10.8566,10.8566,10.849,10.8566,15000.0
2005-01-06 13:20:00,14.35,14.41,14.35,14.39,26400.0,10.8566,10.902,10.8566,10.8869,26400.0
2005-01-06 13:30:00,14.39,14.39,14.33,14.34,92400.0,10.8869,10.8869,10.8415,10.849,92400.0
2005-01-06 13:40:00,14.33,14.34,14.33,14.34,17400.0,10.8415,10.849,10.8415,10.849,17400.0
2005-01-06 13:50:00,14.34,14.37,14.34,14.35,25500.0,10.849,10.8717,10.849,10.8566,25500.0
2005-01-06 14:00:00,14.36,14.36,14.35,14.35,11100.0,10.8642,10.8642,10.8566,10.8566,11100.0
2005-01-06 14:10:00,14.35,14.36,14.34,14.36,15900.0,10.8566,10.8642,10.849,10.8642,15900.0
2005-01-06 14:20:00,14.36,14.37,14.36,14.37,15300.0,10.8642,10.8717,10.8642,10.8717,15300.0
2005-01-06 14:30:00,14.37,14.38,14.36,14.37,19800.0,10.8717,10.8793,10.8642,10.8717,19800.0
2005-01-06 14:40:00,14.37,14.37,14.35,14.36,11400.0,10.8717,10.8717,10.8566,10.8642,11400.0
2005-01-06 14:50:00,14.36,14.38,14.35,14.35,18000.0,10.8642,10.8793,10.8566,10.8566,18000.0
2005-01-06 15:00:00,14.35,14.35,14.32,14.35,22800.0,10.8566,10.8566,10.8339,10.8566,22800.0
2005-01-06 15:10:00,14.34,14.35,14.33,14.33,16200.0,10.849,10.8566,10.8415,10.8415,16200.0
2005-01-06 15:20:00,14.33,14.33,14.31,14.33,21900.0,10.8415,10.8415,10.8263,10.8415,21900.0
2005-01-06 15:30:00,14.33,14.36,14.33,14.35,25200.0,10.8415,10.8642,10.8415,10.8566,25200.0
2005-01-06 15:40:00,14.35,14.37,14.35,14.36,34800.0,10.8566,10.8717,10.8566,10.8642,34800.0
2005-01-06 15:50:00,14.36,14.36,14.34,14.34,28200.0,10.8642,10.8642,10.849,10.849,28200.0
2005-01-07 09:30:00,14.38,14.4,14.38,14.39,28200.0,10.8793,10.8944,10.8793,10.8869,28200.0
2005-01-07 09:40:00,14.39,14.4,14.33,14.35,47100.0,10.8869,10.8944,10.8415,10.8566,47100.0
2005-01-07 09:50:00,14.35,14.35,14.25,14.26,30000.0,10.8566,10.8566,10.7809,10.7885,30000.0
2005-01-07 10:00:00,14.26,14.34,14.26,14.31,33000.0,10.7885,10.849,10.7885,10.8263,33000.0
2005-01-07 10:10:00,14.3,14.31,14.27,14.29,11700.0,10.8188,10.8263,10.7961,10.8112,11700.0
2005-01-07 10:20:00,14.3,14.3,14.2,14.23,24600.0,10.8188,10.8188,10.7431,10.7658,24600.0
2005-01-07 10:30:00,14.23,14.26,14.19,14.21,21600.0,10.7658,10.7885,10.7355,10.7507,21600.0
2005-01-07 10:40:00,14.21,14.25,14.18,14.25,21900.0,10.7507,10.7809,10.728,10.7809,21900.0
2005-01-07 10:50:00,14.24,14.27,14.24,14.27,8700.0,10.7734,10.7961,10.7734,10.7961,8700.0
2005-01-07 11:00:00,14.28,14.29,14.26,14.29,10800.0,10.8036,10.8112,10.7885,10.8112,10800.0
2005-01-07 11:10:00,14.29,14.31,14.29,14.29,17100.0,10.8112,10.8263,10.8112,10.8112,17100.0
2005-01-07 11:20:00,14.29,14.34,14.29,14.32,26700.0,10.8112,10.849,10.8112,10.8339,26700.0
2005-01-07 11:30:00,14.32,14.35,14.31,14.31,16200.0,10.8339,10.8566,10.8263,10.8263,16200.0
2005-01-07 11:40:00,14.31,14.32,14.3,14.32,24000.0,10.8263,10.8339,10.8188,10.8339,24000.0
2005-01-07 11:50:00,14.32,14.32,14.3,14.32,26100.0,10.8339,10.8339,10.8188,10.8339,26100.0
2005-01-07 12:00:00,14.32,14.32,14.31,14.32,21300.0,10.8339,10.8339,10.8263,10.8339,21300.0
2005-01-07 12:10:00,14.33,14.34,14.32,14.32,22500.0,10.8415,10.849,10.8339,10.8339,22500.0
2005-01-07 12:20:00,14.32,14.36,14.32,14.36,17100.0,10.8339,10.8642,10.8339,10.8642,17100.0
2005-01-07 12:30:00,14.35,14.37,14.34,14.34,24000.0,10.8566,10.8717,10.849,10.849,24000.0
2005-01-07 12:40:00,14.34,14.35,14.32,14.33,59100.0,10.849,10.8566,10.8339,10.8415,59100.0
2005-01-07 12:50:00,14.33,14.33,14.32,14.32,11400.0,10.8415,10.8415,10.8339,10.8339,11400.0
2005-01-07 13:00:00,14.32,14.33,14.32,14.32,6300.0,10.8339,10.8415,10.8339,10.8339,6300.0
2005-01-07 13:10:00,14.33,14.33,14.3,14.3,10500.0,10.8415,10.8415,10.8188,10.8188,10500.0
2005-01-07 13:20:00,14.3,14.31,14.3,14.31,7200.0,10.8188,10.8263,10.8188,10.8263,7200.0
2005-01-07 13:30:00,14.31,14.32,14.31,14.31,10800.0,10.8263,10.8339,10.8263,10.8263,10800.0
2005-01-07 13:40:00,14.3,14.3,14.27,14.27,8700.0,10.8188,10.8188,10.7961,10.7961,8700.0
2005-01-07 13:50:00,14.27,14.29,14.27,14.29,10500.0,10.7961,10.8112,10.7961,10.8112,10500.0
2005-01-07 14:00:00,14.29,14.29,14.25,14.25,50100.0,10.8112,10.8112,10.7809,10.7809,50100.0
2005-01-07 14:10:00,14.26,14.26,14.23,14.25,42000.0,10.7885,10.7885,10.7658,10.7809,42000.0
2005-01-07 14:20:00,14.25,14.26,14.24,14.24,19200.0,10.7809,10.7885,10.7734,10.7734,19200.0
2005-01-07 14:30:00,14.24,14.24,14.21,14.22,24900.0,10.7734,10.7734,10.7507,10.7582,24900.0
2005-01-07 14:40:00,14.22,14.23,14.22,14.23,17100.0,10.7582,10.7658,10.7582,10.7658,17100.0
2005-01-07 14:50:00,14.23,14.25,14.23,14.25,31800.0,10.7658,10.7809,10.7658,10.7809,31800.0
2005-01-07 15:00:00,14.25,14.25,14.24,14.25,39000.0,10.7809,10.7809,10.7734,10.7809,39000.0
2005-01-07 15:10:00,14.25,14.26,14.24,14.26,23700.0,10.7809,10.7885,10.7734,10.7885,23700.0
2005-01-07 15:20:00,14.26,14.27,14.24,14.26,30600.0,10.7885,10.7961,10.7734,10.7885,30600.0
2005-01-07 15:30:00,14.25,14.27,14.25,14.26,12000.0,10.7809,10.7961,10.7809,10.7885,12000.0
2005-01-07 15:40:00,14.27,14.28,14.26,14.26,29100.0,10.7961,10.8036,10.7885,10.7885,29100.0
2005-01-07 15:50:00,14.25,14.26,14.23,14.24,39000.0,10.7809,10.7885,10.7658,10.7734,39000.0
2005-01-10 09:30:00,14.23,14.26,14.21,14.24,24600.0,10.7658,10.7885,10.7507,10.7734,24600.0
2005-01-10 09:40:00,14.24,14.26,14.2,14.22,25200.0,10.7734,10.7885,10.7431,10.7582,25200.0
2005-01-10 09:50:00,14.22,14.29,14.22,14.26,27300.0,10.7582,10.8112,10.7582,10.7885,27300.0
2005-01-10 10:00:00,14.28,14.31,14.25,14.25,21000.0,10.8036,10.8263,10.7809,10.7809,21000.0
2005-01-10 10:10:00,14.25,14.3,14.25,14.3,29400.0,10.7809,10.8188,10.7809,10.8188,29400.0
2005-01-10 10:20:00,14.3,14.3,14.27,14.28,20400.0,10.8188,10.8188,10.7961,10.8036,20400.0
2005-01-10 10:30:00,14.28,14.3,14.28,14.29,45000.0,10.8036,10.8188,10.8036,10.8112,45000.0
2005-01-10 10:40:00,14.29,14.3,14.29,14.29,16200.0,10.8112,10.8188,10.8112,10.8112,16200.0
2005-01-10 10:50:00,14.29,14.3,14.29,14.29,17400.0,10.8112,10.8188,10.8112,10.8112,17400.0
2005-01-10 11:00:00,14.3,14.32,14.3,14.32,8100.0,10.8188,10.8339,10.8188,10.8339,8100.0
2005-01-10 11:10:00,14.32,14.35,14.31,14.35,14700.0,10.8339,10.8566,10.8263,10.8566,14700.0
2005-01-10 11:20:00,14.34,14.34,14.32,14.34,26400.0,10.849,10.849,10.8339,10.849,26400.0
2005-01-10 11:30:00,14.34,14.34,14.33,14.34,47700.0,10.849,10.849,10.8415,10.849,47700.0
2005-01-10 11:40:00,14.33,14.34,14.33,14.33,11700.0,10.8415,10.849,10.8415,10.8415,11700.0
2005-01-10 11:50:00,14.33,14.35,14.33,14.33,4500.0,10.8415,10.8566,10.8415,10.8415,4500.0
2005-01-10 12:00:00,14.33,14.34,14.33,14.34,14100.0,10.8415,10.849,10.8415,10.849,14100.0
2005-01-10 12:10:00,14.34,14.35,14.33,14.35,26400.0,10.849,10.8566,10.8415,10.8566,26400.0
2005-01-10 12:20:00,14.34,14.35,14.34,14.35,11700.0,10.849,10.8566,10.849,10.8566,11700.0
2005-01-10 12:30:00,14.35,14.4,14.35,14.4,27600.0,10.8566,10.8944,10.8566,10.8944,27600.0
2005-01-10 12:40:00,14.4,14.4,14.35,14.38,85800.0,10.8944,10.8944,10.8566,10.8793,85800.0
2005-01-10 12:50:00,14.39,14.4,14.38,14.39,12900.0,10.8869,10.8944,10.8793,10.8869,12900.0
2005-01-10 13:00:00,14.39,14.39,14.39,14.39,9300.0,10.8869,10.8869,10.8869,10.8869,9300.0
2005-01-10 13:10:00,14.39,14.44,14.39,14.44,51600.0,10.8869,10.9247,10.8869,10.9247,51600.0
2005-01-10 13:20:00,14.43,14.45,14.43,14.45,31800.0,10.9171,10.9322,10.9171,10.9322,31800.0
2005-01-10 13:30:00,14.44,14.46,14.44,14.44,34800.0,10.9247,10.9398,10.9247,10.9247,34800.0
2005-01-10 13:40:00,14.44,14.46,14.44,14.46,35700.0,10.9247,10.9398,10.9247,10.9398,35700.0
2005-01-10 13:50:00,14.46,14.46,14.44,14.44,9000.0,10.9398,10.9398,10.9247,10.9247,9000.0
2005-01-10 14:00:00,14.45,14.45,14.43,14.43,9900.0,10.9322,10.9322,10.9171,10.9171,9900.0
2005-01-10 14:10:00,14.43,14.44,14.4,14.41,23400.0,10.9171,10.9247,10.8944,10.902,23400.0
2005-01-10 14:20:00,14.42,14.42,14.41,14.41,14700.0,10.9095,10.9095,10.902,10.902,14700.0
2005-01-10 14:30:00,14.4,14.41,14.39,14.4,18300.0,10.8944,10.902,10.8869,10.8944,18300.0
2005-01-10 14:40:00,14.4,14.41,14.4,14.41,16800.0,10.8944,10.902,10.8944,10.902,16800.0
2005-01-10 14:50:00,14.41,14.42,14.41,14.42,15900.0,10.902,10.9095,10.902,10.9095,15900.0
2005-01-10 15:00:00,14.41,14.43,14.4,14.41,10500.0,10.902,10.9171,10.8944,10.902,10500.0
2005-01-10 15:10:00,14.41,14.42,14.39,14.39,15000.0,10.902,10.9095,10.8869,10.8869,15000.0
2005-01-10 15:20:00,14.39,14.39,14.37,14.38,38100.0,10.8869,10.8869,10.8717,10.8793,38100.0
2005-01-10 15:30:00,14.38,14.38,14.33,14.33,18900.0,10.8793,10.8793,10.8415,10.8415,18900.0
2005-01-10 15:40:00,14.34,14.36,14.33,14.35,48900.0,10.849,10.8642,10.8415,10.8566,48900.0
2005-01-10 15:50:00,14.35,14.37,14.34,14.37,38100.0,10.8566,10.8717,10.849,10.8717,38100.0
2005-01-11 09:30:00,14.33,14.36,14.32,14.34,27300.0,10.8415,10.8642,10.8339,10.849,27300.0
2005-01-11 09:40:00,14.34,14.35,14.28,14.3,31200.0,10.849,10.8566,10.8036,10.8188,31200.0
2005-01-11 09:50:00,14.31,14.34,14.3,14.33,34500.0,10.8263,10.849,10.8188,10.8415,34500.0
2005-01-11 10:00:00,14.33,14.33,14.27,14.28,33900.0,10.8415,10.8415,10.7961,10.8036,33900.0
2005-01-11 10:10:00,14.28,14.29,14.25,14.27,25200.0,10.8036,10.8112,10.7809,10.7961,25200.0
2005-01-11 10:20:00,14.27,14.33,14.26,14.33,16500.0,10.7961,10.8415,10.7885,10.8415,16500.0
2005-01-11 10:30:00,14.33,14.33,14.27,14.28,26400.0,10.8415,10.8415,10.7961,10.8036,26400.0
2005-01-11 10:40:00,14.28,14.32,14.28,14.32,16200.0,10.8036,10.8339,10.8036,10.8339,16200.0
2005-01-11 10:50:00,14.32,14.32,14.27,14.28,24900.0,10.8339,10.8339,10.7961,10.8036,24900.0
2005-01-11 11:00:00,14.28,14.3,14.25,14.3,60600.0,10.8036,10.8188,10.7809,10.8188,60600.0
2005-01-11 11:10:00,14.3,14.31,14.26,14.26,14100.0,10.8188,10.8263,10.7885,10.7885,14100.0
2005-01-11 11:20:00,14.26,14.3,14.26,14.29,25800.0,10.7885,10.8188,10.7885,10.8112,25800.0
2005-01-11 11:30:00,14.29,14.32,14.26,14.29,12900.0,10.8112,10.8339,10.7885,10.8112,12900.0
2005-01-11 11:40:00,14.29,14.31,14.29,14.3,11100.0,10.8112,10.8263,10.8112,10.8188,11100.0
2005-01-11 11:50:00,14.3,14.3,14.26,14.28,8700.0,10.8188,10.8188,10.7885,10.8036,8700.0
2005-01-11 12:00:00,14.27,14.28,14.25,14.25,11700.0,10.7961,10.8036,10.7809,10.7809,11700.0
2005-01-11 12:10:00,14.26,14.26,14.22,14.22,10800.0,10.7885,10.7885,10.7582,10.7582,10800.0
2005-01-11 12:20:00,14.22,14.25,14.22,14.24,16800.0,10.7582,10.7809,10.7582,10.7734,16800.0
2005-01-11 12:30:00,14.23,14.26,14.23,14.25,8700.0,10.7658,10.7885,10.7658,10.7809,8700.0
2005-01-11 12:40:00,14.25,14.25,14.23,14.23,10200.0,10.7809,10.7809,10.7658,10.7658,10200.0
2005-01-11 12:50:00,14.23,14.25,14.23,14.24,6600.0,10.7658,10.7809,10.7658,10.7734,6600.0
2005-01-11 13:00:00,14.24,14.25,14.23,14.24,18000.0,10.7734,10.7809,10.7658,10.7734,18000.0
2005-01-11 13:10:00,14.24,14.26,14.24,14.26,11100.0,10.7734,10.7885,10.7734,10.7885,11100.0
2005-01-11 13:20:00,14.26,14.3,14.26,14.3,13800.0,10.7885,10.8188,10.7885,10.8188,13800.0
2005-01-11 13:30:00,14.29,14.3,14.28,14.28,18300.0,10.8112,10.8188,10.8036,10.8036,18300.0
2005-01-11 13:40:00,14.27,14.27,14.26,14.27,3900.0,10.7961,10.7961,10.7885,10.7961,3900.0
2005-01-11 13:50:00,14.27,14.33,14.27,14.3,21300.0,10.7961,10.8415,10.7961,10.8188,21300.0
2005-01-11 14:00:00,14.31,14.34,14.3,14.33,20100.0,10.8263,10.849,10.8188,10.8415,20100.0
2005-01-11 14:10:00,14.34,14.36,14.34,14.35,14100.0,10.849,10.8642,10.849,10.8566,14100.0
2005-01-11 14:20:00,14.35,14.36,14.34,14.34,9900.0,10.8566,10.8642,10.849,10.849,9900.0
2005-01-11 14:30:00,14.34,14.35,14.32,14.33,15000.0,10.849,10.8566,10.8339,10.8415,15000.0
2005-01-11 14:40:00,14.33,14.35,14.33,14.35,15900.0,10.8415,10.8566,10.8415,10.8566,15900.0
2005-01-11 14:50:00,14.34,14.34,14.32,14.33,8100.0,10.849,10.849,10.8339,10.8415,8100.0
2005-01-11 15:00:00,14.33,14.35,14.32,14.34,24000.0,10.8415,10.8566,10.8339,10.849,24000.0
2005-01-11 15:10:00,14.35,14.36,14.34,14.34,15300.0,10.8566,10.8642,10.849,10.849,15300.0
2005-01-11 15:20:00,14.34,14.34,14.32,14.33,15600.0,10.849,10.849,10.8339,10.8415,15600.0
2005-01-11 15:30:00,14.33,14.33,14.31,14.31,27000.0,10.8415,10.8415,10.8263,10.8263,27000.0
2005-01-11 15:40:00,14.31,14.35,14.31,14.33,27000.0,10.8263,10.8566,10.8263,10.8415,27000.0
2005-01-11 15:50:00,14.33,14.33,14.28,14.3,63900.0,10.8415,10.8415,10.8036,10.8188,63900.0
2005-01-12 09:30:00,14.26,14.32,14.25,14.29,21600.0,10.7885,10.8339,10.7809,10.8112,21600.0
2005-01-12 09:40:00,14.29,14.31,14.28,14.29,14400.0,10.8112,10.8263,10.8036,10.8112,14400.0
2005-01-12 09:50:00,14.29,14.3,14.25,14.27,27000.0,10.8112,10.8188,10.7809,10.7961,27000.0
2005-01-12 10:00:00,14.27,14.35,14.26,14.33,36600.0,10.7961,10.8566,10.7885,10.8415,36600.0
2005-01-12 10:10:00,14.32,14.35,14.31,14.31,12900.0,10.8339,10.8566,10.8263,10.8263,12900.0
2005-01-12 10:20:00,14.32,14.32,14.28,14.3,13200.0,10.8339,10.8339,10.8036,10.8188,13200.0
2005-01-12 10:30:00,14.3,14.33,14.24,14.24,36600.0,10.8188,10.8415,10.7734,10.7734,36600.0
2005-01-12 10:40:00,14.24,14.28,14.23,14.24,52500.0,10.7734,10.8036,10.7658,10.7734,52500.0
2005-01-12 10:50:00,14.24,14.25,14.21,14.25,37200.0,10.7734,10.7809,10.7507,10.7809,37200.0
2005-01-12 11:00:00,14.25,14.29,14.25,14.29,27000.0,10.7809,10.8112,10.7809,10.8112,27000.0
2005-01-12 11:10:00,14.29,14.32,14.29,14.32,44400.0,10.8112,10.8339,10.8112,10.8339,44400.0
2005-01-12 11:20:00,14.31,14.32,14.3,14.31,65400.0,10.8263,10.8339,10.8188,10.8263,65400.0
2005-01-12 11:30:00,14.31,14.36,14.31,14.34,32100.0,10.8263,10.8642,10.8263,10.849,32100.0
2005-01-12 11:40:00,14.34,14.38,14.34,14.38,26100.0,10.849,10.8793,10.849,10.8793,26100.0
2005-01-12 11:50:00,14.38,14.39,14.37,14.38,26100.0,10.8793,10.8869,10.8717,10.8793,26100.0
2005-01-12 12:00:00,14.38,14.39,14.36,14.38,63600.0,10.8793,10.8869,10.8642,10.8793,63600.0
2005-01-12 12:10:00,14.37,14.4,14.36,14.39,24300.0,10.8717,10.8944,10.8642,10.8869,24300.0
2005-01-12 12:20:00,14.38,14.4,14.38,14.39,16800.0,10.8793,10.8944,10.8793,10.8869,16800.0
2005-01-12 12:30:00,14.38,14.39,14.36,14.36,15300.0,10.8793,10.8869,10.8642,10.8642,15300.0
2005-01-12 12:40:00,14.36,14.37,14.34,14.34,12600.0,10.8642,10.8717,10.849,10.849,12600.0
2005-01-12 12:50:00,14.35,14.35,14.33,14.33,13500.0,10.8566,10.8566,10.8415,10.8415,13500.0
2005-01-12 13:00:00,14.34,14.35,14.33,14.33,15300.0,10.849,10.8566,10.8415,10.8415,15300.0
2005-01-12 13:10:00,14.33,14.34,14.33,14.34,8100.0,10.8415,10.849,10.8415,10.849,8100.0
2005-01-12 13:20:00,14.34,14.35,14.33,14.33,29100.0,10.849,10.8566,10.8415,10.8415,29100.0
2005-01-12 13:30:00,14.33,14.33,14.3,14.33,32400.0,10.8415,10.8415,10.8188,10.8415,32400.0
2005-01-12 13:40:00,14.33,14.34,14.32,14.32,15000.0,10.8415,10.849,10.8339,10.8339,15000.0
2005-01-12 13:50:00,14.31,14.33,14.3,14.33,21300.0,10.8263,10.8415,10.8188,10.8415,21300.0
2005-01-12 14:00:00,14.32,14.36,14.32,14.35,21000.0,10.8339,10.8642,10.8339,10.8566,21000.0
2005-01-12 14:10:00,14.35,14.38,14.33,14.38,17100.0,10.8566,10.8793,10.8415,10.8793,17100.0
2005-01-12 14:20:00,14.38,14.38,14.36,14.36,17400.0,10.8793,10.8793,10.8642,10.8642,17400.0
2005-01-12 14:30:00,14.35,14.37,14.35,14.35,10200.0,10.8566,10.8717,10.8566,10.8566,10200.0
2005-01-12 14:40:00,14.36,14.37,14.35,14.36,27000.0,10.8642,10.8717,10.8566,10.8642,27000.0
2005-01-12 14:50:00,14.37,14.42,14.36,14.4,38400.0,10.8717,10.9095,10.8642,10.8944,38400.0
2005-01-12 15:00:00,14.4,14.42,14.39,14.42,52500.0,10.8944,10.9095,10.8869,10.9095,52500.0
2005-01-12 15:10:00,14.42,14.44,14.41,14.42,69300.0,10.9095,10.9247,10.902,10.9095,69300.0
2005-01-12 15:20:00,14.42,14.45,14.42,14.44,45000.0,10.9095,10.9322,10.9095,10.9247,45000.0
2005-01-12 15:30:00,14.44,14.53,14.44,14.53,94800.0,10.9247,10.9928,10.9247,10.9928,94800.0
2005-01-12 15:40:00,14.53,14.53,14.51,14.51,47100.0,10.9928,10.9928,10.9776,10.9776,47100.0
2005-01-12 15:50:00,14.51,14.52,14.5,14.51,64800.0,10.9776,10.9852,10.9701,10.9776,64800.0
2005-01-13 09:30:00,14.49,14.56,14.48,14.5,33000.0,10.9625,11.0155,10.9549,10.9701,33000.0
2005-01-13 09:40:00,14.51,14.54,14.47,14.47,35100.0,10.9776,11.0003,10.9474,10.9474,35100.0
2005-01-13 09:50:00,14.47,14.51,14.47,14.51,23400.0,10.9474,10.9776,10.9474,10.9776,23400.0
2005-01-13 10:00:00,14.5,14.58,14.49,14.55,72600.0,10.9701,11.0306,10.9625,11.0079,72600.0
2005-01-13 10:10:00,14.55,14.55,14.52,14.52,20700.0,11.0079,11.0079,10.9852,10.9852,20700.0
2005-01-13 10:20:00,14.51,14.52,14.48,14.48,19800.0,10.9776,10.9852,10.9549,10.9549,19800.0
2005-01-13 10:30:00,14.47,14.52,14.47,14.47,23100.0,10.9474,10.9852,10.9474,10.9474,23100.0
2005-01-13 10:40:00,14.47,14.47,14.43,14.44,24900.0,10.9474,10.9474,10.9171,10.9247,24900.0
2005-01-13 10:50:00,14.43,14.43,14.41,14.41,14100.0,10.9171,10.9171,10.902,10.902,14100.0
2005-01-13 11:00:00,14.4,14.42,14.39,14.42,23100.0,10.8944,10.9095,10.8869,10.9095,23100.0
2005-01-13 11:10:00,14.41,14.47,14.41,14.46,59100.0,10.902,10.9474,10.902,10.9398,59100.0
2005-01-13 11:20:00,14.46,14.49,14.46,14.47,16800.0,10.9398,10.9625,10.9398,10.9474,16800.0
2005-01-13 11:30:00,14.46,14.46,14.45,14.45,6900.0,10.9398,10.9398,10.9322,10.9322,6900.0
2005-01-13 11:40:00,14.45,14.45,14.44,14.44,16800.0,10.9322,10.9322,10.9247,10.9247,16800.0
2005-01-13 11:50:00,14.44,14.45,14.44,14.45,9600.0,10.9247,10.9322,10.9247,10.9322,9600.0
2005-01-13 12:00:00,14.45,14.45,14.44,14.45,9000.0,10.9322,10.9322,10.9247,10.9322,9000.0
2005-01-13 12:10:00,14.44,14.45,14.44,14.45,19200.0,10.9247,10.9322,10.9247,10.9322,19200.0
2005-01-13 12:20:00,14.46,14.46,14.46,14.46,7500.0,10.9398,10.9398,10.9398,10.9398,7500.0
2005-01-13 12:30:00,14.47,14.47,14.45,14.45,5700.0,10.9474,10.9474,10.9322,10.9322,5700.0
2005-01-13 12:40:00,14.46,14.46,14.46,14.46,7800.0,10.9398,10.9398,10.9398,10.9398,7800.0
2005-01-13 12:50:00,14.46,14.46,14.46,14.46,1800.0,10.9398,10.9398,10.9398,10.9398,1800.0
2005-01-13 13:00:00,14.47,14.47,14.46,14.47,9900.0,10.9474,10.9474,10.9398,10.9474,9900.0
2005-01-13 13:10:00,14.47,14.47,14.47,14.47,3900.0,10.9474,10.9474,10.9474,10.9474,3900.0
2005-01-13 13:20:00,14.47,14.47,14.45,14.45,16200.0,10.9474,10.9474,10.9322,10.9322,16200.0
2005-01-13 13:30:00,14.45,14.45,14.44,14.45,14100.0,10.9322,10.9322,10.9247,10.9322,14100.0
2005-01-13 13:40:00,14.45,14.45,14.45,14.45,6300.0,10.9322,10.9322,10.9322,10.9322,6300.0
2005-01-13 13:50:00,14.45,14.47,14.45,14.47,11700.0,10.9322,10.9474,10.9322,10.9474,11700.0
2005-01-13 14:00:00,14.47,14.47,14.46,14.47,11700.0,10.9474,10.9474,10.9398,10.9474,11700.0
2005-01-13 14:10:00,14.46,14.47,14.46,14.47,12900.0,10.9398,10.9474,10.9398,10.9474,12900.0
2005-01-13 14:20:00,14.47,14.47,14.46,14.47,11100.0,10.9474,10.9474,10.9398,10.9474,11100.0
2005-01-13 14:30:00,14.48,14.48,14.47,14.48,12600.0,10.9549,10.9549,10.9474,10.9549,12600.0
2005-01-13 14:40:00,14.47,14.47,14.46,14.47,17400.0,10.9474,10.9474,10.9398,10.9474,17400.0
2005-01-13 14:50:00,14.47,14.48,14.46,14.47,33300.0,10.9474,10.9549,10.9398,10.9474,33300.0
2005-01-13 15:00:00,14.47,14.48,14.46,14.47,27300.0,10.9474,10.9549,10.9398,10.9474,27300.0
2005-01-13 15:10:00,14.47,14.47,14.45,14.45,30900.0,10.9474,10.9474,10.9322,10.9322,30900.0
2005-01-13 15:20:00,14.45,14.45,14.4,14.4,79500.0,10.9322,10.9322,10.8944,10.8944,79500.0
2005-01-13 15:30:00,14.4,14.41,14.37,14.4,34200.0,10.8944,10.902,10.8717,10.8944,34200.0
2005-01-13 15:40:00,14.4,14.4,14.33,14.36,34800.0,10.8944,10.8944,10.8415,10.8642,34800.0
2005-01-13 15:50:00,14.36,14.37,14.34,14.36,33000.0,10.8642,10.8717,10.849,10.8642,33000.0
2005-01-14 09:30:00,14.43,14.46,14.41,14.43,36900.0,10.9171,10.9398,10.902,10.9171,36900.0
2005-01-14 09:40:00,14.44,14.44,14.37,14.38,14100.0,10.9247,10.9247,10.8717,10.8793,14100.0
2005-01-14 09:50:00,14.38,14.43,14.37,14.41,14100.0,10.8793,10.9171,10.8717,10.902,14100.0
2005-01-14 10:00:00,14.42,14.43,14.38,14.38,9600.0,10.9095,10.9171,10.8793,10.8793,9600.0
2005-01-14 10:10:00,14.38,14.43,14.38,14.42,18900.0,10.8793,10.9171,10.8793,10.9095,18900.0
2005-01-14 10:20:00,14.42,14.49,14.42,14.49,31500.0,10.9095,10.9625,10.9095,10.9625,31500.0
2005-01-14 10:30:00,14.49,14.5,14.46,14.49,22200.0,10.9625,10.9701,10.9398,10.9625,22200.0
2005-01-14 10:40:00,14.49,14.55,14.49,14.52,56100.0,10.9625,11.0079,10.9625,10.9852,56100.0
2005-01-14 10:50:00,14.52,14.54,14.5,14.54,28500.0,10.9852,11.0003,10.9701,11.0003,28500.0
2005-01-14 11:00:00,14.54,14.58,14.54,14.55,66900.0,11.0003,11.0306,11.0003,11.0079,66900.0
2005-01-14 11:10:00,14.55,14.55,14.54,14.55,18900.0,11.0079,11.0079,11.0003,11.0079,18900.0
2005-01-14 11:20:00,14.55,14.56,14.54,14.56,21900.0,11.0079,11.0155,11.0003,11.0155,21900.0
2005-01-14 11:30:00,14.56,14.56,14.55,14.56,14700.0,11.0155,11.0155,11.0079,11.0155,14700.0
2005-01-14 11:40:00,14.56,14.56,14.54,14.55,38700.0,11.0155,11.0155,11.0003,11.0079,38700.0
2005-01-14 11:50:00,14.55,14.58,14.55,14.55,22800.0,11.0079,11.0306,11.0079,11.0079,22800.0
2005-01-14 12:00:00,14.56,14.58,14.56,14.57,18900.0,11.0155,11.0306,11.0155,11.023,18900.0
2005-01-14 12:10:00,14.57,14.6,14.57,14.6,15600.0,11.023,11.0457,11.023,11.0457,15600.0
2005-01-14 12:20:00,14.6,14.61,14.58,14.59,30900.0,11.0457,11.0533,11.0306,11.0382,30900.0
2005-01-14 12:30:00,14.59,14.62,14.58,14.58,50100.0,11.0382,11.0609,11.0306,11.0306,50100.0
2005-01-14 12:40:00,14.59,14.6,14.58,14.58,24900.0,11.0382,11.0457,11.0306,11.0306,24900.0
2005-01-14 12:50:00,14.59,14.59,14.58,14.58,10200.0,11.0382,11.0382,11.0306,11.0306,10200.0
2005-01-14 13:00:00,14.58,14.59,14.58,14.58,24000.0,11.0306,11.0382,11.0306,11.0306,24000.0
2005-01-14 13:10:00,14.58,14.59,14.58,14.58,18300.0,11.0306,11.0382,11.0306,11.0306,18300.0
2005-01-14 13:20:00,14.58,14.6,14.57,14.6,8700.0,11.0306,11.0457,11.023,11.0457,8700.0
2005-01-14 13:30:00,14.6,14.6,14.58,14.58,16200.0,11.0457,11.0457,11.0306,11.0306,16200.0
2005-01-14 13:40:00,14.58,14.59,14.58,14.58,11700.0,11.0306,11.0382,11.0306,11.0306,11700.0
2005-01-14 13:50:00,14.58,14.59,14.58,14.58,10800.0,11.0306,11.0382,11.0306,11.0306,10800.0
2005-01-14 14:00:00,14.58,14.59,14.57,14.57,18600.0,11.0306,11.0382,11.023,11.023,18600.0
2005-01-14 14:10:00,14.57,14.57,14.54,14.56,16200.0,11.023,11.023,11.0003,11.0155,16200.0
2005-01-14 14:20:00,14.57,14.58,14.56,14.58,23700.0,11.023,11.0306,11.0155,11.0306,23700.0
2005-01-14 14:30:00,14.58,14.59,14.58,14.59,15600.0,11.0306,11.0382,11.0306,11.0382,15600.0
2005-01-14 14:40:00,14.58,14.61,14.58,14.59,21300.0,11.0306,11.0533,11.0306,11.0382,21300.0
2005-01-14 14:50:00,14.6,14.6,14.58,14.59,17100.0,11.0457,11.0457,11.0306,11.0382,17100.0
2005-01-14 15:00:00,14.59,14.6,14.56,14.57,13500.0,11.0382,11.0457,11.0155,11.023,13500.0
2005-01-14 15:10:00,14.57,14.59,14.56,14.57,12000.0,11.023,11.0382,11.0155,11.023,12000.0
2005-01-14 15:20:00,14.57,14.58,14.55,14.58,26400.0,11.023,11.0306,11.0079,11.0306,26400.0
2005-01-14 15:30:00,14.58,14.58,14.57,14.57,17400.0,11.0306,11.0306,11.023,11.023,17400.0
2005-01-14 15:40:00,14.57,14.61,14.57,14.57,53100.0,11.023,11.0533,11.023,11.023,53100.0
2005-01-14 15:50:00,14.56,14.6,14.56,14.59,49200.0,11.0155,11.0457,11.0155,11.0382,49200.0
2005-01-18 09:30:00,14.58,14.58,14.49,14.51,27900.0,11.0306,11.0306,10.9625,10.9776,27900.0
2005-01-18 09:40:00,14.51,14.55,14.5,14.54,44400.0,10.9776,11.0079,10.9701,11.0003,44400.0
2005-01-18 09:50:00,14.53,14.57,14.5,14.52,23400.0,10.9928,11.023,10.9701,10.9852,23400.0
2005-01-18 10:00:00,14.52,14.52,14.51,14.51,28800.0,10.9852,10.9852,10.9776,10.9776,28800.0
2005-01-18 10:10:00,14.51,14.52,14.5,14.52,15300.0,10.9776,10.9852,10.9701,10.9852,15300.0
2005-01-18 10:20:00,14.51,14.54,14.51,14.54,80400.0,10.9776,11.0003,10.9776,11.0003,80400.0
2005-01-18 10:30:00,14.55,14.64,14.55,14.63,31500.0,11.0079,11.076,11.0079,11.0684,31500.0
2005-01-18 10:40:00,14.63,14.66,14.62,14.65,28200.0,11.0684,11.0911,11.0609,11.0836,28200.0
2005-01-18 10:50:00,14.65,14.66,14.64,14.64,21900.0,11.0836,11.0911,11.076,11.076,21900.0
2005-01-18 11:00:00,14.64,14.65,14.63,14.63,26400.0,11.076,11.0836,11.0684,11.0684,26400.0
2005-01-18 11:10:00,14.63,14.64,14.63,14.64,28800.0,11.0684,11.076,11.0684,11.076,28800.0
2005-01-18 11:20:00,14.64,14.67,14.64,14.66,26700.0,11.076,11.0987,11.076,11.0911,26700.0
2005-01-18 11:30:00,14.66,14.7,14.65,14.69,36300.0,11.0911,11.1214,11.0836,11.1138,36300.0
2005-01-18 11:40:00,14.69,14.7,14.69,14.7,12900.0,11.1138,11.1214,11.1138,11.1214,12900.0
2005-01-18 11:50:00,14.7,14.7,14.69,14.7,10200.0,11.1214,11.1214,11.1138,11.1214,10200.0
2005-01-18 12:00:00,14.7,14.71,14.68,14.69,18900.0,11.1214,11.1289,11.1063,11.1138,18900.0
2005-01-18 12:10:00,14.7,14.7,14.69,14.69,18900.0,11.1214,11.1214,11.1138,11.1138,18900.0
2005-01-18 12:20:00,14.69,14.71,14.69,14.69,18900.0,11.1138,11.1289,11.1138,11.1138,18900.0
2005-01-18 12:30:00,14.69,14.69,14.65,14.65,17700.0,11.1138,11.1138,11.0836,11.0836,17700.0
2005-01-18 12:40:00,14.65,14.65,14.64,14.65,14400.0,11.0836,11.0836,11.076,11.0836,14400.0
2005-01-18 12:50:00,14.65,14.66,14.64,14.64,10500.0,11.0836,11.0911,11.076,11.076,10500.0
2005-01-18 13:00:00,14.64,14.65,14.64,14.65,11400.0,11.076,11.0836,11.076,11.0836,11400.0
2005-01-18 13:10:00,14.64,14.65,14.64,14.65,17100.0,11.076,11.0836,11.076,11.0836,17100.0
2005-01-18 13:20:00,14.65,14.65,14.64,14.64,10500.0,11.0836,11.0836,11.076,11.076,10500.0
2005-01-18 13:30:00,14.64,14.67,14.64,14.67,10800.0,11.076,11.0987,11.076,11.0987,10800.0
2005-01-18 13:40:00,14.67,14.69,14.67,14.69,21600.0,11.0987,11.1138,11.0987,11.1138,21600.0
2005-01-18 13:50:00,14.69,14.69,14.66,14.66,18300.0,11.1138,11.1138,11.0911,11.0911,18300.0
2005-01-18 14:00:00,14.66,14.68,14.65,14.66,16500.0,11.0911,11.1063,11.0836,11.0911,16500.0
2005-01-18 14:10:00,14.65,14.68,14.65,14.66,20400.0,11.0836,11.1063,11.0836,11.0911,20400.0
2005-01-18 14:20:00,14.66,14.66,14.65,14.66,17400.0,11.0911,11.0911,11.0836,11.0911,17400.0
2005-01-18 14:30:00,14.67,14.69,14.65,14.65,26700.0,11.0987,11.1138,11.0836,11.0836,26700.0
2005-01-18 14:40:00,14.65,14.66,14.64,14.66,28500.0,11.0836,11.0911,11.076,11.0911,28500.0
2005-01-18 14:50:00,14.66,14.69,14.66,14.67,16500.0,11.0911,11.1138,11.0911,11.0987,16500.0
2005-01-18 15:00:00,14.67,14.68,14.67,14.67,14100.0,11.0987,11.1063,11.0987,11.0987,14100.0
2005-01-18 15:10:00,14.68,14.7,14.67,14.69,19200.0,11.1063,11.1214,11.0987,11.1138,19200.0
2005-01-18 15:20:00,14.69,14.7,14.67,14.67,18600.0,11.1138,11.1214,11.0987,11.0987,18600.0
2005-01-18 15:30:00,14.67,14.67,14.66,14.67,25500.0,11.0987,11.0987,11.0911,11.0987,25500.0
2005-01-18 15:40:00,14.67,14.68,14.67,14.68,26100.0,11.0987,11.1063,11.0987,11.1063,26100.0
2005-01-18 15:50:00,14.69,14.7,14.69,14.7,27000.0,11.1138,11.1214,11.1138,11.1214,27000.0
2005-01-19 09:30:00,14.63,14.64,14.62,14.62,55500.0,11.0684,11.076,11.0609,11.0609,55500.0
2005-01-19 09:40:00,14.62,14.64,14.6,14.62,33000.0,11.0609,11.076,11.0457,11.0609,33000.0
2005-01-19 09:50:00,14.62,14.65,14.59,14.65,26400.0,11.0609,11.0836,11.0382,11.0836,26400.0
2005-01-19 10:00:00,14.65,14.65,14.63,14.65,30000.0,11.0836,11.0836,11.0684,11.0836,30000.0
2005-01-19 10:10:00,14.65,14.67,14.64,14.67,73500.0,11.0836,11.0987,11.076,11.0987,73500.0
2005-01-19 10:20:00,14.67,14.67,14.63,14.64,58800.0,11.0987,11.0987,11.0684,11.076,58800.0
2005-01-19 10:30:00,14.64,14.67,14.64,14.64,47400.0,11.076,11.0987,11.076,11.076,47400.0
2005-01-19 10:40:00,14.64,14.67,14.64,14.67,49200.0,11.076,11.0987,11.076,11.0987,49200.0
2005-01-19 10:50:00,14.66,14.66,14.64,14.64,22500.0,11.0911,11.0911,11.076,11.076,22500.0
2005-01-19 11:00:00,14.65,14.66,14.63,14.64,23100.0,11.0836,11.0911,11.0684,11.076,23100.0
2005-01-19 11:10:00,14.64,14.64,14.62,14.62,33600.0,11.076,11.076,11.0609,11.0609,33600.0
2005-01-19 11:20:00,14.62,14.63,14.6,14.63,37800.0,11.0609,11.0684,11.0457,11.0684,37800.0
2005-01-19 11:30:00,14.63,14.64,14.62,14.62,16800.0,11.0684,11.076,11.0609,11.0609,16800.0
2005-01-19 11:40:00,14.63,14.63,14.61,14.62,33900.0,11.0684,11.0684,11.0533,11.0609,33900.0
2005-01-19 11:50:00,14.62,14.62,14.61,14.61,19800.0,11.0609,11.0609,11.0533,11.0533,19800.0
2005-01-19 12:00:00,14.61,14.62,14.57,14.57,30300.0,11.0533,11.0609,11.023,11.023,30300.0
2005-01-19 12:10:00,14.56,14.57,14.55,14.55,24600.0,11.0155,11.023,11.0079,11.0079,24600.0
2005-01-19 12:20:00,14.55,14.55,14.53,14.53,25800.0,11.0079,11.0079,10.9928,10.9928,25800.0
2005-01-19 12:30:00,14.53,14.54,14.53,14.54,21900.0,10.9928,11.0003,10.9928,11.0003,21900.0
2005-01-19 12:40:00,14.54,14.57,14.54,14.57,26400.0,11.0003,11.023,11.0003,11.023,26400.0
2005-01-19 12:50:00,14.57,14.57,14.54,14.55,25200.0,11.023,11.023,11.0003,11.0079,25200.0
2005-01-19 13:00:00,14.55,14.55,14.53,14.54,24300.0,11.0079,11.0079,10.9928,11.0003,24300.0
2005-01-19 13:10:00,14.54,14.54,14.53,14.54,28800.0,11.0003,11.0003,10.9928,11.0003,28800.0
2005-01-19 13:20:00,14.54,14.54,14.53,14.54,56700.0,11.0003,11.0003,10.9928,11.0003,56700.0
2005-01-19 13:30:00,14.54,14.54,14.52,14.53,13500.0,11.0003,11.0003,10.9852,10.9928,13500.0
2005-01-19 13:40:00,14.53,14.54,14.52,14.54,12600.0,10.9928,11.0003,10.9852,11.0003,12600.0
2005-01-19 13:50:00,14.54,14.54,14.51,14.51,19500.0,11.0003,11.0003,10.9776,10.9776,19500.0
2005-01-19 14:00:00,14.51,14.53,14.5,14.5,34800.0,10.9776,10.9928,10.9701,10.9701,34800.0
2005-01-19 14:10:00,14.5,14.52,14.5,14.52,16200.0,10.9701,10.9852,10.9701,10.9852,16200.0
2005-01-19 14:20:00,14.52,14.52,14.5,14.51,30600.0,10.9852,10.9852,10.9701,10.9776,30600.0
2005-01-19 14:30:00,14.51,14.53,14.5,14.51,23400.0,10.9776,10.9928,10.9701,10.9776,23400.0
2005-01-19 14:40:00,14.51,14.51,14.5,14.5,18000.0,10.9776,10.9776,10.9701,10.9701,18000.0
2005-01-19 14:50:00,14.5,14.51,14.5,14.51,53400.0,10.9701,10.9776,10.9701,10.9776,53400.0
2005-01-19 15:00:00,14.51,14.54,14.51,14.54,60600.0,10.9776,11.0003,10.9776,11.0003,60600.0
2005-01-19 15:10:00,14.54,14.54,14.52,14.52,65100.0,11.0003,11.0003,10.9852,10.9852,65100.0
2005-01-19 15:20:00,14.52,14.52,14.48,14.48,54600.0,10.9852,10.9852,10.9549,10.9549,54600.0
2005-01-19 15:30:00,14.48,14.48,14.47,14.47,54600.0,10.9549,10.9549,10.9474,10.9474,54600.0
2005-01-19 15:40:00,14.46,14.47,14.46,14.47,55500.0,10.9398,10.9474,10.9398,10.9474,55500.0
2005-01-19 15:50:00,14.47,14.48,14.46,14.46,51600.0,10.9474,10.9549,10.9398,10.9398,51600.0
2005-01-20 09:30:00,14.75,14.8,14.7,14.72,179700.0,11.1592,11.197,11.1214,11.1365,179700.0
2005-01-20 09:40:00,14.72,14.84,14.7,14.83,205200.0,11.1365,11.2273,11.1214,11.2197,205200.0
2005-01-20 09:50:00,14.83,14.93,14.83,14.85,172800.0,11.2197,11.2954,11.2197,11.2349,172800.0
2005-01-20 10:00:00,14.87,14.92,14.85,14.89,164400.0,11.25,11.2878,11.2349,11.2651,164400.0
2005-01-20 10:10:00,14.89,14.94,14.87,14.88,203400.0,11.2651,11.303,11.25,11.2576,203400.0
2005-01-20 10:20:00,14.88,14.9,14.83,14.83,114000.0,11.2576,11.2727,11.2197,11.2197,114000.0
2005-01-20 10:30:00,14.83,14.83,14.68,14.75,139800.0,11.2197,11.2197,11.1063,11.1592,139800.0
2005-01-20 10:40:00,14.74,14.79,14.74,14.79,91200.0,11.1516,11.1895,11.1516,11.1895,91200.0
2005-01-20 10:50:00,14.78,14.82,14.77,14.81,98700.0,11.1819,11.2122,11.1743,11.2046,98700.0
2005-01-20 11:00:00,14.82,14.89,14.82,14.87,166200.0,11.2122,11.2651,11.2122,11.25,166200.0
2005-01-20 11:10:00,14.87,14.94,14.87,14.93,149400.0,11.25,11.303,11.25,11.2954,149400.0
2005-01-20 11:20:00,14.97,14.99,14.93,14.95,156600.0,11.3257,11.3408,11.2954,11.3105,156600.0
2005-01-20 11:30:00,14.95,14.96,14.94,14.96,66300.0,11.3105,11.3181,11.303,11.3181,66300.0
2005-01-20 11:40:00,14.95,14.99,14.94,14.97,108300.0,11.3105,11.3408,11.303,11.3257,108300.0
2005-01-20 11:50:00,14.97,14.97,14.93,14.94,79500.0,11.3257,11.3257,11.2954,11.303,79500.0
2005-01-20 12:00:00,14.94,14.95,14.92,14.95,74400.0,11.303,11.3105,11.2878,11.3105,74400.0
2005-01-20 12:10:00,14.92,14.94,14.91,14.93,60900.0,11.2878,11.303,11.2803,11.2954,60900.0
2005-01-20 12:20:00,14.93,14.94,14.9,14.91,106500.0,11.2954,11.303,11.2727,11.2803,106500.0
2005-01-20 12:30:00,14.91,14.91,14.87,14.88,62400.0,11.2803,11.2803,11.25,11.2576,62400.0
2005-01-20 12:40:00,14.88,14.88,14.84,14.85,54000.0,11.2576,11.2576,11.2273,11.2349,54000.0
2005-01-20 12:50:00,14.86,14.92,14.85,14.9,90300.0,11.2424,11.2878,11.2349,11.2727,90300.0
2005-01-20 13:00:00,14.9,14.94,14.89,14.94,60000.0,11.2727,11.303,11.2651,11.303,60000.0
2005-01-20 13:10:00,14.94,14.94,14.86,14.86,86100.0,11.303,11.303,11.2424,11.2424,86100.0
2005-01-20 13:20:00,14.86,14.88,14.85,14.85,57600.0,11.2424,11.2576,11.2349,11.2349,57600.0
2005-01-20 13:30:00,14.85,14.91,14.85,14.91,45900.0,11.2349,11.2803,11.2349,11.2803,45900.0
2005-01-20 13:40:00,14.9,14.92,14.89,14.91,74700.0,11.2727,11.2878,11.2651,11.2803,74700.0
2005-01-20 13:50:00,14.91,14.92,14.89,14.89,48300.0,11.2803,11.2878,11.2651,11.2651,48300.0
2005-01-20 14:00:00,14.89,14.91,14.87,14.91,63300.0,11.2651,11.2803,11.25,11.2803,63300.0
2005-01-20 14:10:00,14.91,14.96,14.9,14.94,216600.0,11.2803,11.3181,11.2727,11.303,216600.0
2005-01-20 14:20:00,14.94,14.95,14.92,14.92,40800.0,11.303,11.3105,11.2878,11.2878,40800.0
2005-01-20 14:30:00,14.92,14.96,14.92,14.94,60900.0,11.2878,11.3181,11.2878,11.303,60900.0
2005-01-20 14:40:00,14.95,14.98,14.94,14.96,82800.0,11.3105,11.3332,11.303,11.3181,82800.0
2005-01-20 14:50:00,14.95,14.99,14.95,14.98,104400.0,11.3105,11.3408,11.3105,11.3332,104400.0
2005-01-20 15:00:00,14.98,14.98,14.94,14.95,69300.0,11.3332,11.3332,11.303,11.3105,69300.0
2005-01-20 15:10:00,14.96,14.98,14.96,14.97,86100.0,11.3181,11.3332,11.3181,11.3257,86100.0
2005-01-20 15:20:00,14.97,14.98,14.92,14.92,110100.0,11.3257,11.3332,11.2878,11.2878,110100.0
2005-01-20 15:30:00,14.92,14.98,14.92,14.98,123600.0,11.2878,11.3332,11.2878,11.3332,123600.0
2005-01-20 15:40:00,14.98,14.99,14.95,14.96,106500.0,11.3332,11.3408,11.3105,11.3181,106500.0
2005-01-20 15:50:00,14.96,14.97,14.93,14.96,164400.0,11.3181,11.3257,11.2954,11.3181,164400.0
2005-01-21 09:30:00,15.0,15.02,14.99,15.02,188400.0,11.3484,11.3635,11.3408,11.3635,188400.0
2005-01-21 09:40:00,15.04,15.09,15.01,15.06,107700.0,11.3786,11.4164,11.3559,11.3937,107700.0
2005-01-21 09:50:00,15.06,15.07,15.03,15.04,51900.0,11.3937,11.4013,11.371,11.3786,51900.0
2005-01-21 10:00:00,15.04,15.06,14.99,14.99,76800.0,11.3786,11.3937,11.3408,11.3408,76800.0
2005-01-21 10:10:00,14.99,14.99,14.92,14.94,75600.0,11.3408,11.3408,11.2878,11.303,75600.0
2005-01-21 10:20:00,14.94,15.02,14.94,15.01,95400.0,11.303,11.3635,11.303,11.3559,95400.0
2005-01-21 10:30:00,15.02,15.03,14.99,14.99,50100.0,11.3635,11.371,11.3408,11.3408,50100.0
2005-01-21 10:40:00,14.99,15.03,14.99,15.02,27900.0,11.3408,11.371,11.3408,11.3635,27900.0
2005-01-21 10:50:00,15.02,15.04,15.01,15.04,30900.0,11.3635,11.3786,11.3559,11.3786,30900.0
2005-01-21 11:00:00,15.04,15.06,15.03,15.03,40500.0,11.3786,11.3937,11.371,11.371,40500.0
2005-01-21 11:10:00,15.04,15.07,15.04,15.07,36600.0,11.3786,11.4013,11.3786,11.4013,36600.0
2005-01-21 11:20:00,15.07,15.08,15.06,15.07,53100.0,11.4013,11.4089,11.3937,11.4013,53100.0
2005-01-21 11:30:00,15.07,15.07,15.05,15.05,39300.0,11.4013,11.4013,11.3862,11.3862,39300.0
2005-01-21 11:40:00,15.06,15.06,15.05,15.06,32700.0,11.3937,11.3937,11.3862,11.3937,32700.0
2005-01-21 11:50:00,15.06,15.07,15.05,15.07,33300.0,11.3937,11.4013,11.3862,11.4013,33300.0
2005-01-21 12:00:00,15.07,15.07,15.06,15.06,21900.0,11.4013,11.4013,11.3937,11.3937,21900.0
2005-01-21 12:10:00,15.06,15.06,15.05,15.06,29100.0,11.3937,11.3937,11.3862,11.3937,29100.0
2005-01-21 12:20:00,15.06,15.06,15.03,15.05,31500.0,11.3937,11.3937,11.371,11.3862,31500.0
2005-01-21 12:30:00,15.05,15.05,15.01,15.02,28200.0,11.3862,11.3862,11.3559,11.3635,28200.0
2005-01-21 12:40:00,15.01,15.03,15.01,15.02,23700.0,11.3559,11.371,11.3559,11.3635,23700.0
2005-01-21 12:50:00,15.02,15.02,15.0,15.0,15000.0,11.3635,11.3635,11.3484,11.3484,15000.0
2005-01-21 13:00:00,15.0,15.0,14.99,14.99,20100.0,11.3484,11.3484,11.3408,11.3408,20100.0
2005-01-21 13:10:00,14.99,15.0,14.99,14.99,20100.0,11.3408,11.3484,11.3408,11.3408,20100.0
2005-01-21 13:20:00,14.99,14.99,14.95,14.96,24600.0,11.3408,11.3408,11.3105,11.3181,24600.0
2005-01-21 13:30:00,14.96,14.97,14.93,14.94,18000.0,11.3181,11.3257,11.2954,11.303,18000.0
2005-01-21 13:40:00,14.94,14.94,14.92,14.93,27300.0,11.303,11.303,11.2878,11.2954,27300.0
2005-01-21 13:50:00,14.93,14.94,14.91,14.94,32100.0,11.2954,11.303,11.2803,11.303,32100.0
2005-01-21 14:00:00,14.94,14.97,14.94,14.95,30300.0,11.303,11.3257,11.303,11.3105,30300.0
2005-01-21 14:10:00,14.95,14.95,14.93,14.93,22500.0,11.3105,11.3105,11.2954,11.2954,22500.0
2005-01-21 14:20:00,14.93,14.97,14.93,14.96,18900.0,11.2954,11.3257,11.2954,11.3181,18900.0
2005-01-21 14:30:00,14.96,14.97,14.94,14.94,23100.0,11.3181,11.3257,11.303,11.303,23100.0
2005-01-21 14:40:00,14.94,14.94,14.93,14.93,25200.0,11.303,11.303,11.2954,11.2954,25200.0
2005-01-21 14:50:00,14.93,14.93,14.9,14.91,28800.0,11.2954,11.2954,11.2727,11.2803,28800.0
2005-01-21 15:00:00,14.91,14.92,14.89,14.89,31800.0,11.2803,11.2878,11.2651,11.2651,31800.0
2005-01-21 15:10:00,14.89,14.89,14.88,14.89,36000.0,11.2651,11.2651,11.2576,11.2651,36000.0
2005-01-21 15:20:00,14.88,14.94,14.88,14.91,57600.0,11.2576,11.303,11.2576,11.2803,57600.0
2005-01-21 15:30:00,14.91,14.91,14.88,14.9,46500.0,11.2803,11.2803,11.2576,11.2727,46500.0
2005-01-21 15:40:00,14.9,14.9,14.88,14.88,81300.0,11.2727,11.2727,11.2576,11.2576,81300.0
2005-01-21 15:50:00,14.88,14.88,14.83,14.83,215100.0,11.2576,11.2576,11.2197,11.2197,215100.0
2005-01-24 09:30:00,14.67,14.67,14.52,14.52,132000.0,11.0987,11.0987,10.9852,10.9852,132000.0
2005-01-24 09:40:00,14.52,14.52,14.23,14.29,277200.0,10.9852,10.9852,10.7658,10.8112,277200.0
2005-01-24 09:50:00,14.28,14.35,14.23,14.33,325200.0,10.8036,10.8566,10.7658,10.8415,325200.0
2005-01-24 10:00:00,14.33,14.42,14.33,14.41,357900.0,10.8415,10.9095,10.8415,10.902,357900.0
2005-01-24 10:10:00,14.4,14.48,14.39,14.46,127800.0,10.8944,10.9549,10.8869,10.9398,127800.0
2005-01-24 10:20:00,14.46,14.48,14.4,14.41,63300.0,10.9398,10.9549,10.8944,10.902,63300.0
2005-01-24 10:30:00,14.41,14.45,14.37,14.41,110700.0,10.902,10.9322,10.8717,10.902,110700.0
2005-01-24 10:40:00,14.4,14.41,14.3,14.31,91500.0,10.8944,10.902,10.8188,10.8263,91500.0
2005-01-24 10:50:00,14.31,14.31,14.25,14.25,84300.0,10.8263,10.8263,10.7809,10.7809,84300.0
2005-01-24 11:00:00,14.25,14.36,14.25,14.33,123600.0,10.7809,10.8642,10.7809,10.8415,123600.0
2005-01-24 11:10:00,14.33,14.4,14.33,14.39,148800.0,10.8415,10.8944,10.8415,10.8869,148800.0
2005-01-24 11:20:00,14.39,14.41,14.36,14.38,191400.0,10.8869,10.902,10.8642,10.8793,191400.0
2005-01-24 11:30:00,14.39,14.43,14.38,14.41,163500.0,10.8869,10.9171,10.8793,10.902,163500.0
2005-01-24 11:40:00,14.41,14.42,14.4,14.42,94800.0,10.902,10.9095,10.8944,10.9095,94800.0
2005-01-24 11:50:00,14.42,14.49,14.42,14.49,80400.0,10.9095,10.9625,10.9095,10.9625,80400.0
2005-01-24 12:00:00,14.49,14.5,14.43,14.43,102300.0,10.9625,10.9701,10.9171,10.9171,102300.0
2005-01-24 12:10:00,14.43,14.43,14.4,14.4,67800.0,10.9171,10.9171,10.8944,10.8944,67800.0
2005-01-24 12:20:00,14.4,14.41,14.38,14.39,81300.0,10.8944,10.902,10.8793,10.8869,81300.0
2005-01-24 12:30:00,14.38,14.41,14.37,14.39,101400.0,10.8793,10.902,10.8717,10.8869,101400.0
2005-01-24 12:40:00,14.39,14.39,14.38,14.38,65100.0,10.8869,10.8869,10.8793,10.8793,65100.0
2005-01-24 12:50:00,14.39,14.41,14.39,14.4,42600.0,10.8869,10.902,10.8869,10.8944,42600.0
2005-01-24 13:00:00,14.4,14.43,14.4,14.4,43200.0,10.8944,10.9171,10.8944,10.8944,43200.0
2005-01-24 13:10:00,14.4,14.4,14.38,14.38,42000.0,10.8944,10.8944,10.8793,10.8793,42000.0
2005-01-24 13:20:00,14.38,14.38,14.35,14.35,53700.0,10.8793,10.8793,10.8566,10.8566,53700.0
2005-01-24 13:30:00,14.35,14.36,14.33,14.33,53400.0,10.8566,10.8642,10.8415,10.8415,53400.0
2005-01-24 13:40:00,14.33,14.33,14.32,14.32,47400.0,10.8415,10.8415,10.8339,10.8339,47400.0
2005-01-24 13:50:00,14.3,14.3,14.26,14.26,58800.0,10.8188,10.8188,10.7885,10.7885,58800.0
2005-01-24 14:00:00,14.26,14.27,14.25,14.26,103800.0,10.7885,10.7961,10.7809,10.7885,103800.0
2005-01-24 14:10:00,14.26,14.26,14.17,14.17,128700.0,10.7885,10.7885,10.7204,10.7204,128700.0
2005-01-24 14:20:00,14.17,14.2,14.16,14.16,79500.0,10.7204,10.7431,10.7128,10.7128,79500.0
2005-01-24 14:30:00,14.17,14.18,14.17,14.17,81300.0,10.7204,10.728,10.7204,10.7204,81300.0
2005-01-24 14:40:00,14.17,14.18,14.08,14.12,187200.0,10.7204,10.728,10.6523,10.6826,187200.0
2005-01-24 14:50:00,14.12,14.12,14.09,14.1,66600.0,10.6826,10.6826,10.6599,10.6674,66600.0
2005-01-24 15:00:00,14.1,14.17,14.1,14.17,129900.0,10.6674,10.7204,10.6674,10.7204,129900.0
2005-01-24 15:10:00,14.17,14.2,14.17,14.18,117300.0,10.7204,10.7431,10.7204,10.728,117300.0
2005-01-24 15:20:00,14.18,14.2,14.15,14.17,110100.0,10.728,10.7431,10.7053,10.7204,110100.0
2005-01-24 15:30:00,14.17,14.17,14.1,14.11,141000.0,10.7204,10.7204,10.6674,10.675,141000.0
2005-01-24 15:40:00,14.11,14.13,14.11,14.13,131100.0,10.675,10.6901,10.675,10.6901,131100.0
2005-01-24 15:50:00,14.13,14.15,14.12,14.14,251100.0,10.6901,10.7053,10.6826,10.6977,251100.0
2005-01-25 09:30:00,14.22,14.28,14.22,14.26,69300.0,10.7582,10.8036,10.7582,10.7885,69300.0
2005-01-25 09:40:00,14.26,14.3,14.23,14.27,111000.0,10.7885,10.8188,10.7658,10.7961,111000.0
2005-01-25 09:50:00,14.28,14.29,14.24,14.25,84900.0,10.8036,10.8112,10.7734,10.7809,84900.0
2005-01-25 10:00:00,14.25,14.29,14.24,14.25,58200.0,10.7809,10.8112,10.7734,10.7809,58200.0
2005-01-25 10:10:00,14.26,14.27,14.21,14.25,66900.0,10.7885,10.7961,10.7507,10.7809,66900.0
2005-01-25 10:20:00,14.26,14.26,14.2,14.23,88800.0,10.7885,10.7885,10.7431,10.7658,88800.0
2005-01-25 10:30:00,14.24,14.29,14.23,14.29,86700.0,10.7734,10.8112,10.7658,10.8112,86700.0
2005-01-25 10:40:00,14.3,14.32,14.29,14.32,68400.0,10.8188,10.8339,10.8112,10.8339,68400.0
2005-01-25 10:50:00,14.32,14.33,14.32,14.33,64200.0,10.8339,10.8415,10.8339,10.8415,64200.0
2005-01-25 11:00:00,14.33,14.33,14.32,14.33,50400.0,10.8415,10.8415,10.8339,10.8415,50400.0
2005-01-25 11:10:00,14.33,14.33,14.32,14.33,35400.0,10.8415,10.8415,10.8339,10.8415,35400.0
2005-01-25 11:20:00,14.33,14.33,14.28,14.28,36600.0,10.8415,10.8415,10.8036,10.8036,36600.0
2005-01-25 11:30:00,14.28,14.29,14.27,14.27,31800.0,10.8036,10.8112,10.7961,10.7961,31800.0
2005-01-25 11:40:00,14.27,14.28,14.27,14.27,47700.0,10.7961,10.8036,10.7961,10.7961,47700.0
2005-01-25 11:50:00,14.27,14.28,14.26,14.28,33000.0,10.7961,10.8036,10.7885,10.8036,33000.0
2005-01-25 12:00:00,14.28,14.28,14.27,14.28,62100.0,10.8036,10.8036,10.7961,10.8036,62100.0
2005-01-25 12:10:00,14.28,14.29,14.28,14.29,18600.0,10.8036,10.8112,10.8036,10.8112,18600.0
2005-01-25 12:20:00,14.29,14.3,14.29,14.29,26100.0,10.8112,10.8188,10.8112,10.8112,26100.0
2005-01-25 12:30:00,14.3,14.32,14.29,14.32,28200.0,10.8188,10.8339,10.8112,10.8339,28200.0
2005-01-25 12:40:00,14.32,14.34,14.32,14.34,45900.0,10.8339,10.849,10.8339,10.849,45900.0
2005-01-25 12:50:00,14.34,14.34,14.33,14.33,27000.0,10.849,10.849,10.8415,10.8415,27000.0
2005-01-25 13:00:00,14.33,14.35,14.33,14.35,50700.0,10.8415,10.8566,10.8415,10.8566,50700.0
2005-01-25 13:10:00,14.35,14.35,14.33,14.34,43200.0,10.8566,10.8566,10.8415,10.849,43200.0
2005-01-25 13:20:00,14.35,14.35,14.34,14.34,43500.0,10.8566,10.8566,10.849,10.849,43500.0
2005-01-25 13:30:00,14.34,14.34,14.33,14.33,51900.0,10.849,10.849,10.8415,10.8415,51900.0
2005-01-25 13:40:00,14.33,14.33,14.32,14.33,40500.0,10.8415,10.8415,10.8339,10.8415,40500.0
2005-01-25 13:50:00,14.33,14.33,14.33,14.33,31800.0,10.8415,10.8415,10.8415,10.8415,31800.0
2005-01-25 14:00:00,14.33,14.33,14.31,14.31,41100.0,10.8415,10.8415,10.8263,10.8263,41100.0
2005-01-25 14:10:00,14.31,14.31,14.3,14.31,70200.0,10.8263,10.8263,10.8188,10.8263,70200.0
2005-01-25 14:20:00,14.31,14.32,14.3,14.31,42300.0,10.8263,10.8339,10.8188,10.8263,42300.0
2005-01-25 14:30:00,14.3,14.32,14.3,14.31,35700.0,10.8188,10.8339,10.8188,10.8263,35700.0
2005-01-25 14:40:00,14.32,14.34,14.32,14.34,22800.0,10.8339,10.849,10.8339,10.849,22800.0
2005-01-25 14:50:00,14.34,14.35,14.33,14.34,41100.0,10.849,10.8566,10.8415,10.849,41100.0
2005-01-25 15:00:00,14.34,14.34,14.33,14.33,87900.0,10.849,10.849,10.8415,10.8415,87900.0
2005-01-25 15:10:00,14.34,14.34,14.31,14.31,48000.0,10.849,10.849,10.8263,10.8263,48000.0
2005-01-25 15:20:00,14.31,14.33,14.3,14.32,55500.0,10.8263,10.8415,10.8188,10.8339,55500.0
2005-01-25 15:30:00,14.32,14.33,14.32,14.32,65700.0,10.8339,10.8415,10.8339,10.8339,65700.0
2005-01-25 15:40:00,14.33,14.33,14.3,14.32,75300.0,10.8415,10.8415,10.8188,10.8339,75300.0
2005-01-25 15:50:00,14.32,14.33,14.31,14.33,104100.0,10.8339,10.8415,10.8263,10.8415,104100.0
2005-01-26 09:30:00,14.42,14.42,14.37,14.38,41100.0,10.9095,10.9095,10.8717,10.8793,41100.0
2005-01-26 09:40:00,14.37,14.42,14.37,14.41,27000.0,10.8717,10.9095,10.8717,10.902,27000.0
2005-01-26 09:50:00,14.41,14.41,14.36,14.36,63000.0,10.902,10.902,10.8642,10.8642,63000.0
2005-01-26 10:00:00,14.36,14.36,14.3,14.33,92400.0,10.8642,10.8642,10.8188,10.8415,92400.0
2005-01-26 10:10:00,14.32,14.32,14.29,14.29,34200.0,10.8339,10.8339,10.8112,10.8112,34200.0
2005-01-26 10:20:00,14.29,14.3,14.27,14.29,28200.0,10.8112,10.8188,10.7961,10.8112,28200.0
2005-01-26 10:30:00,14.29,14.29,14.24,14.27,78600.0,10.8112,10.8112,10.7734,10.7961,78600.0
2005-01-26 10:40:00,14.26,14.29,14.26,14.28,33900.0,10.7885,10.8112,10.7885,10.8036,33900.0
2005-01-26 10:50:00,14.28,14.3,14.28,14.3,39600.0,10.8036,10.8188,10.8036,10.8188,39600.0
2005-01-26 11:00:00,14.3,14.3,14.28,14.28,28500.0,10.8188,10.8188,10.8036,10.8036,28500.0
2005-01-26 11:10:00,14.28,14.29,14.27,14.27,32700.0,10.8036,10.8112,10.7961,10.7961,32700.0
2005-01-26 11:20:00,14.27,14.27,14.22,14.22,38400.0,10.7961,10.7961,10.7582,10.7582,38400.0
2005-01-26 11:30:00,14.21,14.26,14.21,14.25,16500.0,10.7507,10.7885,10.7507,10.7809,16500.0
2005-01-26 11:40:00,14.25,14.26,14.24,14.25,36900.0,10.7809,10.7885,10.7734,10.7809,36900.0
2005-01-26 11:50:00,14.26,14.27,14.25,14.26,12300.0,10.7885,10.7961,10.7809,10.7885,12300.0
2005-01-26 12:00:00,14.25,14.28,14.25,14.27,20100.0,10.7809,10.8036,10.7809,10.7961,20100.0
2005-01-26 12:10:00,14.27,14.28,14.27,14.27,23100.0,10.7961,10.8036,10.7961,10.7961,23100.0
2005-01-26 12:20:00,14.26,14.27,14.26,14.27,11700.0,10.7885,10.7961,10.7885,10.7961,11700.0
2005-01-26 12:30:00,14.27,14.28,14.26,14.27,19500.0,10.7961,10.8036,10.7885,10.7961,19500.0
2005-01-26 12:40:00,14.26,14.29,14.26,14.28,82500.0,10.7885,10.8112,10.7885,10.8036,82500.0
2005-01-26 12:50:00,14.27,14.29,14.26,14.28,16200.0,10.7961,10.8112,10.7885,10.8036,16200.0
2005-01-26 13:00:00,14.28,14.3,14.28,14.29,24000.0,10.8036,10.8188,10.8036,10.8112,24000.0
2005-01-26 13:10:00,14.29,14.3,14.28,14.3,50700.0,10.8112,10.8188,10.8036,10.8188,50700.0
2005-01-26 13:20:00,14.3,14.32,14.3,14.31,31500.0,10.8188,10.8339,10.8188,10.8263,31500.0
2005-01-26 13:30:00,14.31,14.33,14.31,14.33,30600.0,10.8263,10.8415,10.8263,10.8415,30600.0
2005-01-26 13:40:00,14.32,14.36,14.32,14.36,81900.0,10.8339,10.8642,10.8339,10.8642,81900.0
2005-01-26 13:50:00,14.36,14.36,14.35,14.35,93000.0,10.8642,10.8642,10.8566,10.8566,93000.0
2005-01-26 14:00:00,14.35,14.35,14.33,14.34,33000.0,10.8566,10.8566,10.8415,10.849,33000.0
2005-01-26 14:10:00,14.34,14.34,14.33,14.33,21600.0,10.849,10.849,10.8415,10.8415,21600.0
2005-01-26 14:20:00,14.33,14.34,14.32,14.32,22200.0,10.8415,10.849,10.8339,10.8339,22200.0
2005-01-26 14:30:00,14.32,14.32,14.31,14.32,16200.0,10.8339,10.8339,10.8263,10.8339,16200.0
2005-01-26 14:40:00,14.32,14.32,14.3,14.3,22200.0,10.8339,10.8339,10.8188,10.8188,22200.0
2005-01-26 14:50:00,14.3,14.3,14.28,14.29,53700.0,10.8188,10.8188,10.8036,10.8112,53700.0
2005-01-26 15:00:00,14.29,14.3,14.28,14.28,28800.0,10.8112,10.8188,10.8036,10.8036,28800.0
2005-01-26 15:10:00,14.28,14.28,14.25,14.26,38700.0,10.8036,10.8036,10.7809,10.7885,38700.0
2005-01-26 15:20:00,14.26,14.29,14.26,14.26,80700.0,10.7885,10.8112,10.7885,10.7885,80700.0
2005-01-26 15:30:00,14.26,14.28,14.26,14.27,125400.0,10.7885,10.8036,10.7885,10.7961,125400.0
2005-01-26 15:40:00,14.27,14.28,14.26,14.28,72900.0,10.7961,10.8036,10.7885,10.8036,72900.0
2005-01-26 15:50:00,14.28,14.29,14.27,14.28,137700.0,10.8036,10.8112,10.7961,10.8036,137700.0
2005-01-27 09:30:00,14.22,14.22,14.18,14.2,33000.0,10.7582,10.7582,10.728,10.7431,33000.0
2005-01-27 09:40:00,14.2,14.32,14.2,14.3,24600.0,10.7431,10.8339,10.7431,10.8188,24600.0
2005-01-27 09:50:00,14.3,14.32,14.28,14.31,36300.0,10.8188,10.8339,10.8036,10.8263,36300.0
2005-01-27 10:00:00,14.31,14.32,14.29,14.31,12300.0,10.8263,10.8339,10.8112,10.8263,12300.0
2005-01-27 10:10:00,14.32,14.32,14.28,14.29,26700.0,10.8339,10.8339,10.8036,10.8112,26700.0
2005-01-27 10:20:00,14.29,14.29,14.25,14.25,9900.0,10.8112,10.8112,10.7809,10.7809,9900.0
2005-01-27 10:30:00,14.26,14.29,14.26,14.29,13800.0,10.7885,10.8112,10.7885,10.8112,13800.0
2005-01-27 10:40:00,14.3,14.33,14.28,14.28,29400.0,10.8188,10.8415,10.8036,10.8036,29400.0
2005-01-27 10:50:00,14.29,14.31,14.27,14.28,13800.0,10.8112,10.8263,10.7961,10.8036,13800.0
2005-01-27 11:00:00,14.28,14.32,14.28,14.31,106500.0,10.8036,10.8339,10.8036,10.8263,106500.0
2005-01-27 11:10:00,14.3,14.31,14.28,14.29,22800.0,10.8188,10.8263,10.8036,10.8112,22800.0
2005-01-27 11:20:00,14.28,14.28,14.26,14.26,10800.0,10.8036,10.8036,10.7885,10.7885,10800.0
2005-01-27 11:30:00,14.26,14.29,14.26,14.29,18300.0,10.7885,10.8112,10.7885,10.8112,18300.0
2005-01-27 11:40:00,14.29,14.29,14.28,14.28,11400.0,10.8112,10.8112,10.8036,10.8036,11400.0
2005-01-27 11:50:00,14.29,14.29,14.29,14.29,9000.0,10.8112,10.8112,10.8112,10.8112,9000.0
2005-01-27 12:00:00,14.28,14.29,14.27,14.28,12900.0,10.8036,10.8112,10.7961,10.8036,12900.0
2005-01-27 12:10:00,14.27,14.28,14.27,14.28,6600.0,10.7961,10.8036,10.7961,10.8036,6600.0
2005-01-27 12:20:00,14.28,14.29,14.25,14.25,13800.0,10.8036,10.8112,10.7809,10.7809,13800.0
2005-01-27 12:30:00,14.25,14.25,14.23,14.24,39000.0,10.7809,10.7809,10.7658,10.7734,39000.0
2005-01-27 12:40:00,14.23,14.24,14.23,14.24,14400.0,10.7658,10.7734,10.7658,10.7734,14400.0
2005-01-27 12:50:00,14.24,14.25,14.23,14.23,14100.0,10.7734,10.7809,10.7658,10.7658,14100.0
2005-01-27 13:00:00,14.24,14.24,14.2,14.21,30000.0,10.7734,10.7734,10.7431,10.7507,30000.0
2005-01-27 13:10:00,14.21,14.22,14.2,14.22,24300.0,10.7507,10.7582,10.7431,10.7582,24300.0
2005-01-27 13:20:00,14.22,14.23,14.2,14.2,15300.0,10.7582,10.7658,10.7431,10.7431,15300.0
2005-01-27 13:30:00,14.2,14.22,14.19,14.22,21600.0,10.7431,10.7582,10.7355,10.7582,21600.0
2005-01-27 13:40:00,14.21,14.21,14.19,14.2,32100.0,10.7507,10.7507,10.7355,10.7431,32100.0
2005-01-27 13:50:00,14.19,14.19,14.18,14.19,13800.0,10.7355,10.7355,10.728,10.7355,13800.0
2005-01-27 14:00:00,14.19,14.23,14.19,14.22,26400.0,10.7355,10.7658,10.7355,10.7582,26400.0
2005-01-27 14:10:00,14.22,14.23,14.22,14.22,25800.0,10.7582,10.7658,10.7582,10.7582,25800.0
2005-01-27 14:20:00,14.22,14.23,14.22,14.23,23700.0,10.7582,10.7658,10.7582,10.7658,23700.0
2005-01-27 14:30:00,14.23,14.24,14.22,14.23,61800.0,10.7658,10.7734,10.7582,10.7658,61800.0
2005-01-27 14:40:00,14.23,14.24,14.23,14.24,22200.0,10.7658,10.7734,10.7658,10.7734,22200.0
2005-01-27 14:50:00,14.24,14.24,14.23,14.24,34200.0,10.7734,10.7734,10.7658,10.7734,34200.0
2005-01-27 15:00:00,14.24,14.25,14.23,14.23,45900.0,10.7734,10.7809,10.7658,10.7658,45900.0
2005-01-27 15:10:00,14.23,14.26,14.23,14.25,42900.0,10.7658,10.7885,10.7658,10.7809,42900.0
2005-01-27 15:20:00,14.25,14.26,14.22,14.26,37200.0,10.7809,10.7885,10.7582,10.7885,37200.0
2005-01-27 15:30:00,14.25,14.27,14.24,14.25,31500.0,10.7809,10.7961,10.7734,10.7809,31500.0
2005-01-27 15:40:00,14.24,14.27,14.23,14.26,100200.0,10.7734,10.7961,10.7658,10.7885,100200.0
2005-01-27 15:50:00,14.26,14.26,14.22,14.26,106500.0,10.7885,10.7885,10.7582,10.7885,106500.0
2005-01-28 09:30:00,14.32,14.32,14.28,14.31,51000.0,10.8339,10.8339,10.8036,10.8263,51000.0
2005-01-28 09:40:00,14.3,14.3,14.25,14.27,58500.0,10.8188,10.8188,10.7809,10.7961,58500.0
2005-01-28 09:50:00,14.28,14.3,14.23,14.24,24300.0,10.8036,10.8188,10.7658,10.7734,24300.0
2005-01-28 10:00:00,14.24,14.28,14.23,14.28,28800.0,10.7734,10.8036,10.7658,10.8036,28800.0
2005-01-28 10:10:00,14.28,14.3,14.28,14.3,15000.0,10.8036,10.8188,10.8036,10.8188,15000.0
2005-01-28 10:20:00,14.3,14.31,14.3,14.3,17400.0,10.8188,10.8263,10.8188,10.8188,17400.0
2005-01-28 10:30:00,14.3,14.31,14.28,14.31,27300.0,10.8188,10.8263,10.8036,10.8263,27300.0
2005-01-28 10:40:00,14.31,14.33,14.28,14.28,18600.0,10.8263,10.8415,10.8036,10.8036,18600.0
2005-01-28 10:50:00,14.27,14.29,14.26,14.28,36300.0,10.7961,10.8112,10.7885,10.8036,36300.0
2005-01-28 11:00:00,14.28,14.3,14.26,14.26,30000.0,10.8036,10.8188,10.7885,10.7885,30000.0
2005-01-28 11:10:00,14.26,14.27,14.23,14.23,28800.0,10.7885,10.7961,10.7658,10.7658,28800.0
2005-01-28 11:20:00,14.23,14.23,14.19,14.22,17700.0,10.7658,10.7658,10.7355,10.7582,17700.0
2005-01-28 11:30:00,14.21,14.24,14.21,14.24,23100.0,10.7507,10.7734,10.7507,10.7734,23100.0
2005-01-28 11:40:00,14.24,14.24,14.22,14.23,12000.0,10.7734,10.7734,10.7582,10.7658,12000.0
2005-01-28 11:50:00,14.24,14.24,14.22,14.23,19200.0,10.7734,10.7734,10.7582,10.7658,19200.0
2005-01-28 12:00:00,14.23,14.23,14.22,14.23,23700.0,10.7658,10.7658,10.7582,10.7658,23700.0
2005-01-28 12:10:00,14.24,14.24,14.22,14.23,19500.0,10.7734,10.7734,10.7582,10.7658,19500.0
2005-01-28 12:20:00,14.23,14.24,14.22,14.22,11400.0,10.7658,10.7734,10.7582,10.7582,11400.0
2005-01-28 12:30:00,14.22,14.24,14.21,14.21,41700.0,10.7582,10.7734,10.7507,10.7507,41700.0
2005-01-28 12:40:00,14.21,14.22,14.2,14.22,27300.0,10.7507,10.7582,10.7431,10.7582,27300.0
2005-01-28 12:50:00,14.22,14.22,14.2,14.2,19500.0,10.7582,10.7582,10.7431,10.7431,19500.0
2005-01-28 13:00:00,14.2,14.21,14.2,14.2,29400.0,10.7431,10.7507,10.7431,10.7431,29400.0
2005-01-28 13:10:00,14.2,14.21,14.19,14.21,39900.0,10.7431,10.7507,10.7355,10.7507,39900.0
2005-01-28 13:20:00,14.21,14.23,14.21,14.23,10500.0,10.7507,10.7658,10.7507,10.7658,10500.0
2005-01-28 13:30:00,14.22,14.22,14.21,14.22,11100.0,10.7582,10.7582,10.7507,10.7582,11100.0
2005-01-28 13:40:00,14.22,14.25,14.22,14.25,25500.0,10.7582,10.7809,10.7582,10.7809,25500.0
2005-01-28 13:50:00,14.24,14.25,14.23,14.23,17700.0,10.7734,10.7809,10.7658,10.7658,17700.0
2005-01-28 14:00:00,14.23,14.23,14.21,14.21,19200.0,10.7658,10.7658,10.7507,10.7507,19200.0
2005-01-28 14:10:00,14.21,14.22,14.2,14.2,24000.0,10.7507,10.7582,10.7431,10.7431,24000.0
2005-01-28 14:20:00,14.2,14.22,14.2,14.21,19200.0,10.7431,10.7582,10.7431,10.7507,19200.0
2005-01-28 14:30:00,14.21,14.21,14.18,14.2,27300.0,10.7507,10.7507,10.728,10.7431,27300.0
2005-01-28 14:40:00,14.2,14.21,14.19,14.21,18900.0,10.7431,10.7507,10.7355,10.7507,18900.0
2005-01-28 14:50:00,14.2,14.22,14.2,14.22,23100.0,10.7431,10.7582,10.7431,10.7582,23100.0
2005-01-28 15:00:00,14.21,14.23,14.2,14.22,14100.0,10.7507,10.7658,10.7431,10.7582,14100.0
2005-01-28 15:10:00,14.22,14.24,14.22,14.24,20700.0,10.7582,10.7734,10.7582,10.7734,20700.0
2005-01-28 15:20:00,14.23,14.23,14.2,14.2,15900.0,10.7658,10.7658,10.7431,10.7431,15900.0
2005-01-28 15:30:00,14.19,14.22,14.18,14.22,57000.0,10.7355,10.7582,10.728,10.7582,57000.0
2005-01-28 15:40:00,14.22,14.25,14.22,14.23,47100.0,10.7582,10.7809,10.7582,10.7658,47100.0
2005-01-28 15:50:00,14.23,14.23,14.2,14.21,65400.0,10.7658,10.7658,10.7431,10.7507,65400.0
2005-01-31 09:30:00,14.31,14.39,14.31,14.33,52500.0,10.8263,10.8869,10.8263,10.8415,52500.0
2005-01-31 09:40:00,14.33,14.33,14.29,14.33,22500.0,10.8415,10.8415,10.8112,10.8415,22500.0
2005-01-31 09:50:00,14.33,14.34,14.28,14.3,23400.0,10.8415,10.849,10.8036,10.8188,23400.0
2005-01-31 10:00:00,14.29,14.32,14.29,14.32,53400.0,10.8112,10.8339,10.8112,10.8339,53400.0
2005-01-31 10:10:00,14.32,14.32,14.29,14.31,17400.0,10.8339,10.8339,10.8112,10.8263,17400.0
2005-01-31 10:20:00,14.31,14.33,14.31,14.33,16500.0,10.8263,10.8415,10.8263,10.8415,16500.0
2005-01-31 10:30:00,14.33,14.36,14.33,14.36,26700.0,10.8415,10.8642,10.8415,10.8642,26700.0
2005-01-31 10:40:00,14.36,14.36,14.35,14.36,9600.0,10.8642,10.8642,10.8566,10.8642,9600.0
2005-01-31 10:50:00,14.36,14.36,14.34,14.36,16500.0,10.8642,10.8642,10.849,10.8642,16500.0
2005-01-31 11:00:00,14.36,14.36,14.35,14.36,23700.0,10.8642,10.8642,10.8566,10.8642,23700.0
2005-01-31 11:10:00,14.36,14.41,14.36,14.41,26100.0,10.8642,10.902,10.8642,10.902,26100.0
2005-01-31 11:20:00,14.41,14.46,14.41,14.44,33000.0,10.902,10.9398,10.902,10.9247,33000.0
2005-01-31 11:30:00,14.45,14.45,14.44,14.44,30300.0,10.9322,10.9322,10.9247,10.9247,30300.0
2005-01-31 11:40:00,14.44,14.45,14.44,14.45,10200.0,10.9247,10.9322,10.9247,10.9322,10200.0
2005-01-31 11:50:00,14.44,14.45,14.41,14.41,17100.0,10.9247,10.9322,10.902,10.902,17100.0
2005-01-31 12:00:00,14.41,14.41,14.39,14.4,22200.0,10.902,10.902,10.8869,10.8944,22200.0
2005-01-31 12:10:00,14.41,14.41,14.4,14.4,12300.0,10.902,10.902,10.8944,10.8944,12300.0
2005-01-31 12:20:00,14.4,14.47,14.4,14.47,23400.0,10.8944,10.9474,10.8944,10.9474,23400.0
2005-01-31 12:30:00,14.47,14.49,14.47,14.49,21000.0,10.9474,10.9625,10.9474,10.9625,21000.0
2005-01-31 12:40:00,14.48,14.49,14.47,14.47,13800.0,10.9549,10.9625,10.9474,10.9474,13800.0
2005-01-31 12:50:00,14.47,14.48,14.47,14.48,6600.0,10.9474,10.9549,10.9474,10.9549,6600.0
2005-01-31 13:00:00,14.49,14.49,14.47,14.47,13200.0,10.9625,10.9625,10.9474,10.9474,13200.0
2005-01-31 13:10:00,14.47,14.49,14.47,14.48,12000.0,10.9474,10.9625,10.9474,10.9549,12000.0
2005-01-31 13:20:00,14.48,14.48,14.48,14.48,3300.0,10.9549,10.9549,10.9549,10.9549,3300.0
2005-01-31 13:30:00,14.48,14.48,14.46,14.47,13200.0,10.9549,10.9549,10.9398,10.9474,13200.0
2005-01-31 13:40:00,14.47,14.49,14.47,14.48,14100.0,10.9474,10.9625,10.9474,10.9549,14100.0
2005-01-31 13:50:00,14.48,14.48,14.45,14.46,14700.0,10.9549,10.9549,10.9322,10.9398,14700.0
2005-01-31 14:00:00,14.46,14.47,14.46,14.47,11400.0,10.9398,10.9474,10.9398,10.9474,11400.0
2005-01-31 14:10:00,14.47,14.5,14.46,14.49,45600.0,10.9474,10.9701,10.9398,10.9625,45600.0
2005-01-31 14:20:00,14.49,14.49,14.46,14.46,20400.0,10.9625,10.9625,10.9398,10.9398,20400.0
2005-01-31 14:30:00,14.46,14.5,14.46,14.5,19800.0,10.9398,10.9701,10.9398,10.9701,19800.0
2005-01-31 14:40:00,14.5,14.51,14.5,14.5,22500.0,10.9701,10.9776,10.9701,10.9701,22500.0
2005-01-31 14:50:00,14.49,14.5,14.48,14.49,19200.0,10.9625,10.9701,10.9549,10.9625,19200.0
2005-01-31 15:00:00,14.49,14.49,14.45,14.45,32100.0,10.9625,10.9625,10.9322,10.9322,32100.0
2005-01-31 15:10:00,14.45,14.45,14.38,14.39,122400.0,10.9322,10.9322,10.8793,10.8869,122400.0
2005-01-31 15:20:00,14.38,14.4,14.38,14.4,45000.0,10.8793,10.8944,10.8793,10.8944,45000.0
2005-01-31 15:30:00,14.4,14.4,14.33,14.34,145800.0,10.8944,10.8944,10.8415,10.849,145800.0
2005-01-31 15:40:00,14.25,14.37,14.25,14.37,162900.0,10.7809,10.8717,10.7809,10.8717,162900.0
2005-01-31 15:50:00,14.37,14.38,14.36,14.37,165000.0,10.8717,10.8793,10.8642,10.8717,165000.0
2005-02-01 09:30:00,14.52,14.52,14.47,14.51,95400.0,10.9852,10.9852,10.9474,10.9776,95400.0
2005-02-01 09:40:00,14.49,14.5,14.47,14.48,23100.0,10.9625,10.9701,10.9474,10.9549,23100.0
2005-02-01 09:50:00,14.49,14.51,14.48,14.49,21300.0,10.9625,10.9776,10.9549,10.9625,21300.0
2005-02-01 10:00:00,14.49,14.49,14.44,14.47,27900.0,10.9625,10.9625,10.9247,10.9474,27900.0
2005-02-01 10:10:00,14.47,14.5,14.47,14.5,27300.0,10.9474,10.9701,10.9474,10.9701,27300.0
2005-02-01 10:20:00,14.51,14.51,14.5,14.51,18900.0,10.9776,10.9776,10.9701,10.9776,18900.0
2005-02-01 10:30:00,14.5,14.52,14.49,14.52,11400.0,10.9701,10.9852,10.9625,10.9852,11400.0
2005-02-01 10:40:00,14.51,14.52,14.51,14.52,21000.0,10.9776,10.9852,10.9776,10.9852,21000.0
2005-02-01 10:50:00,14.52,14.52,14.51,14.51,26100.0,10.9852,10.9852,10.9776,10.9776,26100.0
2005-02-01 11:00:00,14.51,14.51,14.48,14.48,35700.0,10.9776,10.9776,10.9549,10.9549,35700.0
2005-02-01 11:10:00,14.48,14.5,14.47,14.49,14700.0,10.9549,10.9701,10.9474,10.9625,14700.0
2005-02-01 11:20:00,14.49,14.49,14.47,14.47,22200.0,10.9625,10.9625,10.9474,10.9474,22200.0
2005-02-01 11:30:00,14.47,14.5,14.46,14.5,57000.0,10.9474,10.9701,10.9398,10.9701,57000.0
2005-02-01 11:40:00,14.5,14.53,14.5,14.52,34200.0,10.9701,10.9928,10.9701,10.9852,34200.0
2005-02-01 11:50:00,14.52,14.55,14.52,14.53,48600.0,10.9852,11.0079,10.9852,10.9928,48600.0
2005-02-01 12:00:00,14.53,14.53,14.52,14.53,45600.0,10.9928,10.9928,10.9852,10.9928,45600.0
2005-02-01 12:10:00,14.53,14.53,14.51,14.52,24000.0,10.9928,10.9928,10.9776,10.9852,24000.0
2005-02-01 12:20:00,14.51,14.52,14.5,14.5,29100.0,10.9776,10.9852,10.9701,10.9701,29100.0
2005-02-01 12:30:00,14.5,14.5,14.49,14.49,42900.0,10.9701,10.9701,10.9625,10.9625,42900.0
2005-02-01 12:40:00,14.5,14.5,14.49,14.5,65400.0,10.9701,10.9701,10.9625,10.9701,65400.0
2005-02-01 12:50:00,14.5,14.5,14.5,14.5,25200.0,10.9701,10.9701,10.9701,10.9701,25200.0
2005-02-01 13:00:00,14.5,14.52,14.5,14.51,26700.0,10.9701,10.9852,10.9701,10.9776,26700.0
2005-02-01 13:10:00,14.5,14.51,14.49,14.49,118800.0,10.9701,10.9776,10.9625,10.9625,118800.0
2005-02-01 13:20:00,14.49,14.49,14.48,14.48,37500.0,10.9625,10.9625,10.9549,10.9549,37500.0
2005-02-01 13:30:00,14.48,14.48,14.48,14.48,45900.0,10.9549,10.9549,10.9549,10.9549,45900.0
2005-02-01 13:40:00,14.48,14.48,14.45,14.48,54600.0,10.9549,10.9549,10.9322,10.9549,54600.0
2005-02-01 13:50:00,14.48,14.49,14.48,14.48,16800.0,10.9549,10.9625,10.9549,10.9549,16800.0
2005-02-01 14:00:00,14.48,14.48,14.46,14.47,43200.0,10.9549,10.9549,10.9398,10.9474,43200.0
2005-02-01 14:10:00,14.47,14.48,14.46,14.47,65700.0,10.9474,10.9549,10.9398,10.9474,65700.0
2005-02-01 14:20:00,14.46,14.47,14.46,14.47,56400.0,10.9398,10.9474,10.9398,10.9474,56400.0
2005-02-01 14:30:00,14.47,14.48,14.47,14.48,35400.0,10.9474,10.9549,10.9474,10.9549,35400.0
2005-02-01 14:40:00,14.48,14.49,14.47,14.48,29700.0,10.9549,10.9625,10.9474,10.9549,29700.0
2005-02-01 14:50:00,14.48,14.49,14.47,14.48,11100.0,10.9549,10.9625,10.9474,10.9549,11100.0
2005-02-01 15:00:00,14.48,14.48,14.45,14.45,32100.0,10.9549,10.9549,10.9322,10.9322,32100.0
2005-02-01 15:10:00,14.45,14.45,14.44,14.45,41100.0,10.9322,10.9322,10.9247,10.9322,41100.0
2005-02-01 15:20:00,14.44,14.45,14.41,14.41,57900.0,10.9247,10.9322,10.902,10.902,57900.0
2005-02-01 15:30:00,14.41,14.41,14.38,14.39,84900.0,10.902,10.902,10.8793,10.8869,84900.0
2005-02-01 15:40:00,14.39,14.39,14.37,14.39,84300.0,10.8869,10.8869,10.8717,10.8869,84300.0
2005-02-01 15:50:00,14.39,14.41,14.39,14.41,72600.0,10.8869,10.902,10.8869,10.902,72600.0
2005-02-02 09:30:00,14.41,14.41,14.34,14.34,73800.0,10.902,10.902,10.849,10.849,73800.0
2005-02-02 09:40:00,14.34,14.36,14.33,14.36,85800.0,10.849,10.8642,10.8415,10.8642,85800.0
2005-02-02 09:50:00,14.37,14.42,14.35,14.42,33600.0,10.8717,10.9095,10.8566,10.9095,33600.0
2005-02-02 10:00:00,14.42,14.42,14.38,14.39,30000.0,10.9095,10.9095,10.8793,10.8869,30000.0
2005-02-02 10:10:00,14.39,14.39,14.36,14.36,95700.0,10.8869,10.8869,10.8642,10.8642,95700.0
2005-02-02 10:20:00,14.36,14.42,14.36,14.41,42900.0,10.8642,10.9095,10.8642,10.902,42900.0
2005-02-02 10:30:00,14.41,14.43,14.4,14.43,138900.0,10.902,10.9171,10.8944,10.9171,138900.0
2005-02-02 10:40:00,14.43,14.43,14.41,14.42,41400.0,10.9171,10.9171,10.902,10.9095,41400.0
2005-02-02 10:50:00,14.42,14.42,14.4,14.41,20700.0,10.9095,10.9095,10.8944,10.902,20700.0
2005-02-02 11:00:00,14.41,14.42,14.4,14.42,64800.0,10.902,10.9095,10.8944,10.9095,64800.0
2005-02-02 11:10:00,14.42,14.45,14.42,14.43,75900.0,10.9095,10.9322,10.9095,10.9171,75900.0
2005-02-02 11:20:00,14.44,14.45,14.43,14.43,111900.0,10.9247,10.9322,10.9171,10.9171,111900.0
2005-02-02 11:30:00,14.43,14.48,14.43,14.47,124800.0,10.9171,10.9549,10.9171,10.9474,124800.0
2005-02-02 11:40:00,14.47,14.48,14.44,14.45,80100.0,10.9474,10.9549,10.9247,10.9322,80100.0
2005-02-02 11:50:00,14.45,14.48,14.42,14.42,130500.0,10.9322,10.9549,10.9095,10.9095,130500.0
2005-02-02 12:00:00,14.43,14.46,14.39,14.39,104400.0,10.9171,10.9398,10.8869,10.8869,104400.0
2005-02-02 12:10:00,14.39,14.39,14.39,14.39,37500.0,10.8869,10.8869,10.8869,10.8869,37500.0
2005-02-02 12:20:00,14.39,14.39,14.37,14.38,39300.0,10.8869,10.8869,10.8717,10.8793,39300.0
2005-02-02 12:30:00,14.37,14.39,14.36,14.39,32400.0,10.8717,10.8869,10.8642,10.8869,32400.0
2005-02-02 12:40:00,14.39,14.41,14.39,14.4,77400.0,10.8869,10.902,10.8869,10.8944,77400.0
2005-02-02 12:50:00,14.4,14.41,14.4,14.4,46800.0,10.8944,10.902,10.8944,10.8944,46800.0
2005-02-02 13:00:00,14.4,14.4,14.39,14.4,47700.0,10.8944,10.8944,10.8869,10.8944,47700.0
2005-02-02 13:10:00,14.39,14.41,14.39,14.41,29700.0,10.8869,10.902,10.8869,10.902,29700.0
2005-02-02 13:20:00,14.41,14.43,14.4,14.42,48600.0,10.902,10.9171,10.8944,10.9095,48600.0
2005-02-02 13:30:00,14.42,14.44,14.42,14.44,47400.0,10.9095,10.9247,10.9095,10.9247,47400.0
2005-02-02 13:40:00,14.44,14.45,14.44,14.44,57600.0,10.9247,10.9322,10.9247,10.9247,57600.0
2005-02-02 13:50:00,14.44,14.44,14.43,14.43,20400.0,10.9247,10.9247,10.9171,10.9171,20400.0
2005-02-02 14:00:00,14.43,14.44,14.42,14.42,26100.0,10.9171,10.9247,10.9095,10.9095,26100.0
2005-02-02 14:10:00,14.42,14.46,14.42,14.46,66900.0,10.9095,10.9398,10.9095,10.9398,66900.0
2005-02-02 14:20:00,14.46,14.49,14.45,14.46,56700.0,10.9398,10.9625,10.9322,10.9398,56700.0
2005-02-02 14:30:00,14.46,14.47,14.4,14.42,63600.0,10.9398,10.9474,10.8944,10.9095,63600.0
2005-02-02 14:40:00,14.43,14.43,14.38,14.39,138300.0,10.9171,10.9171,10.8793,10.8869,138300.0
2005-02-02 14:50:00,14.39,14.39,14.35,14.36,76800.0,10.8869,10.8869,10.8566,10.8642,76800.0
2005-02-02 15:00:00,14.36,14.38,14.33,14.34,89400.0,10.8642,10.8793,10.8415,10.849,89400.0
2005-02-02 15:10:00,14.34,14.39,14.33,14.38,172200.0,10.849,10.8869,10.8415,10.8793,172200.0
2005-02-02 15:20:00,14.38,14.43,14.38,14.38,176100.0,10.8793,10.9171,10.8793,10.8793,176100.0
2005-02-02 15:30:00,14.38,14.42,14.36,14.41,83700.0,10.8793,10.9095,10.8642,10.902,83700.0
2005-02-02 15:40:00,14.41,14.43,14.38,14.42,200700.0,10.902,10.9171,10.8793,10.9095,200700.0
2005-02-02 15:50:00,14.42,14.43,14.41,14.42,144000.0,10.9095,10.9171,10.902,10.9095,144000.0
2005-02-03 09:30:00,14.46,14.46,14.36,14.36,62700.0,10.9398,10.9398,10.8642,10.8642,62700.0
2005-02-03 09:40:00,14.36,14.38,14.29,14.37,47700.0,10.8642,10.8793,10.8112,10.8717,47700.0
2005-02-03 09:50:00,14.38,14.38,14.33,14.35,96900.0,10.8793,10.8793,10.8415,10.8566,96900.0
2005-02-03 10:00:00,14.37,14.39,14.35,14.37,126900.0,10.8717,10.8869,10.8566,10.8717,126900.0
2005-02-03 10:10:00,14.36,14.37,14.31,14.37,167100.0,10.8642,10.8717,10.8263,10.8717,167100.0
2005-02-03 10:20:00,14.37,14.39,14.35,14.39,80100.0,10.8717,10.8869,10.8566,10.8869,80100.0
2005-02-03 10:30:00,14.39,14.4,14.37,14.37,106800.0,10.8869,10.8944,10.8717,10.8717,106800.0
2005-02-03 10:40:00,14.37,14.38,14.35,14.38,61500.0,10.8717,10.8793,10.8566,10.8793,61500.0
2005-02-03 10:50:00,14.38,14.39,14.37,14.39,47400.0,10.8793,10.8869,10.8717,10.8869,47400.0
2005-02-03 11:00:00,14.39,14.39,14.37,14.37,45600.0,10.8869,10.8869,10.8717,10.8717,45600.0
2005-02-03 11:10:00,14.37,14.37,14.31,14.33,96300.0,10.8717,10.8717,10.8263,10.8415,96300.0
2005-02-03 11:20:00,14.33,14.37,14.33,14.37,37200.0,10.8415,10.8717,10.8415,10.8717,37200.0
2005-02-03 11:30:00,14.37,14.38,14.35,14.38,100500.0,10.8717,10.8793,10.8566,10.8793,100500.0
2005-02-03 11:40:00,14.38,14.48,14.38,14.47,151800.0,10.8793,10.9549,10.8793,10.9474,151800.0
2005-02-03 11:50:00,14.46,14.54,14.45,14.45,81600.0,10.9398,11.0003,10.9322,10.9322,81600.0
2005-02-03 12:00:00,14.46,14.47,14.42,14.44,140400.0,10.9398,10.9474,10.9095,10.9247,140400.0
2005-02-03 12:10:00,14.44,14.45,14.44,14.45,21600.0,10.9247,10.9322,10.9247,10.9322,21600.0
2005-02-03 12:20:00,14.46,14.6,14.46,14.6,128400.0,10.9398,11.0457,10.9398,11.0457,128400.0
2005-02-03 12:30:00,14.6,14.7,14.6,14.69,140400.0,11.0457,11.1214,11.0457,11.1138,140400.0
2005-02-03 12:40:00,14.69,14.76,14.69,14.76,307800.0,11.1138,11.1668,11.1138,11.1668,307800.0
2005-02-03 12:50:00,14.76,14.84,14.75,14.75,491400.0,11.1668,11.2273,11.1592,11.1592,491400.0
2005-02-03 13:00:00,14.74,14.75,14.67,14.67,56400.0,11.1516,11.1592,11.0987,11.0987,56400.0
2005-02-03 13:10:00,14.67,14.71,14.67,14.71,113700.0,11.0987,11.1289,11.0987,11.1289,113700.0
2005-02-03 13:20:00,14.71,14.75,14.71,14.72,92400.0,11.1289,11.1592,11.1289,11.1365,92400.0
2005-02-03 13:30:00,14.72,14.83,14.72,14.82,159900.0,11.1365,11.2197,11.1365,11.2122,159900.0
2005-02-03 13:40:00,14.82,14.9,14.82,14.85,100500.0,11.2122,11.2727,11.2122,11.2349,100500.0
2005-02-03 13:50:00,14.85,14.9,14.83,14.88,86100.0,11.2349,11.2727,11.2197,11.2576,86100.0
2005-02-03 14:00:00,14.88,14.9,14.86,14.86,75900.0,11.2576,11.2727,11.2424,11.2424,75900.0
2005-02-03 14:10:00,14.86,14.87,14.84,14.87,247500.0,11.2424,11.25,11.2273,11.25,247500.0
2005-02-03 14:20:00,14.87,14.89,14.86,14.87,40800.0,11.25,11.2651,11.2424,11.25,40800.0
2005-02-03 14:30:00,14.87,14.87,14.85,14.85,87000.0,11.25,11.25,11.2349,11.2349,87000.0
2005-02-03 14:40:00,14.85,14.89,14.85,14.88,57300.0,11.2349,11.2651,11.2349,11.2576,57300.0
2005-02-03 14:50:00,14.9,14.91,14.88,14.89,72900.0,11.2727,11.2803,11.2576,11.2651,72900.0
2005-02-03 15:00:00,14.88,14.9,14.86,14.87,97800.0,11.2576,11.2727,11.2424,11.25,97800.0
2005-02-03 15:10:00,14.87,14.93,14.87,14.93,75600.0,11.25,11.2954,11.25,11.2954,75600.0
2005-02-03 15:20:00,14.94,14.98,14.94,14.98,270600.0,11.303,11.3332,11.303,11.3332,270600.0
2005-02-03 15:30:00,14.98,15.02,14.97,14.99,203700.0,11.3332,11.3635,11.3257,11.3408,203700.0
2005-02-03 15:40:00,14.99,14.99,14.93,14.93,343200.0,11.3408,11.3408,11.2954,11.2954,343200.0
2005-02-03 15:50:00,14.93,14.94,14.9,14.94,165900.0,11.2954,11.303,11.2727,11.303,165900.0
2005-02-04 09:30:00,14.92,14.97,14.91,14.96,53100.0,11.2878,11.3257,11.2803,11.3181,53100.0
2005-02-04 09:40:00,14.97,15.03,14.95,14.95,66900.0,11.3257,11.371,11.3105,11.3105,66900.0
2005-02-04 09:50:00,14.94,15.06,14.93,15.03,46500.0,11.303,11.3937,11.2954,11.371,46500.0
2005-02-04 10:00:00,15.04,15.06,15.03,15.03,50400.0,11.3786,11.3937,11.371,11.371,50400.0
2005-02-04 10:10:00,15.03,15.04,15.0,15.02,66900.0,11.371,11.3786,11.3484,11.3635,66900.0
2005-02-04 10:20:00,15.02,15.02,15.0,15.0,39600.0,11.3635,11.3635,11.3484,11.3484,39600.0
2005-02-04 10:30:00,15.0,15.0,14.97,14.97,53100.0,11.3484,11.3484,11.3257,11.3257,53100.0
2005-02-04 10:40:00,14.97,14.98,14.97,14.97,29400.0,11.3257,11.3332,11.3257,11.3257,29400.0
2005-02-04 10:50:00,14.97,15.0,14.94,14.99,72300.0,11.3257,11.3484,11.303,11.3408,72300.0
2005-02-04 11:00:00,14.99,15.04,14.99,15.04,39000.0,11.3408,11.3786,11.3408,11.3786,39000.0
2005-02-04 11:10:00,15.04,15.05,15.03,15.03,33300.0,11.3786,11.3862,11.371,11.371,33300.0
2005-02-04 11:20:00,15.03,15.04,15.02,15.03,28500.0,11.371,11.3786,11.3635,11.371,28500.0
2005-02-04 11:30:00,15.03,15.04,15.03,15.04,30300.0,11.371,11.3786,11.371,11.3786,30300.0
2005-02-04 11:40:00,15.04,15.07,15.04,15.07,31500.0,11.3786,11.4013,11.3786,11.4013,31500.0
2005-02-04 11:50:00,15.07,15.1,15.07,15.08,58500.0,11.4013,11.424,11.4013,11.4089,58500.0
2005-02-04 12:00:00,15.08,15.1,15.08,15.1,35400.0,11.4089,11.424,11.4089,11.424,35400.0
2005-02-04 12:10:00,15.1,15.12,15.08,15.12,37500.0,11.424,11.4391,11.4089,11.4391,37500.0
2005-02-04 12:20:00,15.12,15.14,15.11,15.13,53400.0,11.4391,11.4543,11.4316,11.4467,53400.0
2005-02-04 12:30:00,15.13,15.13,15.12,15.12,31800.0,11.4467,11.4467,11.4391,11.4391,31800.0
2005-02-04 12:40:00,15.12,15.13,15.11,15.13,48300.0,11.4391,11.4467,11.4316,11.4467,48300.0
2005-02-04 12:50:00,15.14,15.14,15.14,15.14,35700.0,11.4543,11.4543,11.4543,11.4543,35700.0
2005-02-04 13:00:00,15.14,15.16,15.14,15.15,49500.0,11.4543,11.4694,11.4543,11.4618,49500.0
2005-02-04 13:10:00,15.14,15.14,15.1,15.1,27900.0,11.4543,11.4543,11.424,11.424,27900.0
2005-02-04 13:20:00,15.1,15.1,15.08,15.08,40200.0,11.424,11.424,11.4089,11.4089,40200.0
2005-02-04 13:30:00,15.08,15.1,15.07,15.1,46200.0,11.4089,11.424,11.4013,11.424,46200.0
2005-02-04 13:40:00,15.1,15.16,15.1,15.15,39600.0,11.424,11.4694,11.424,11.4618,39600.0
2005-02-04 13:50:00,15.15,15.15,15.1,15.14,52800.0,11.4618,11.4618,11.424,11.4543,52800.0
2005-02-04 14:00:00,15.14,15.17,15.13,15.17,74100.0,11.4543,11.477,11.4467,11.477,74100.0
2005-02-04 14:10:00,15.17,15.18,15.16,15.17,99300.0,11.477,11.4845,11.4694,11.477,99300.0
2005-02-04 14:20:00,15.17,15.17,15.15,15.15,22500.0,11.477,11.477,11.4618,11.4618,22500.0
2005-02-04 14:30:00,15.16,15.16,15.12,15.14,38100.0,11.4694,11.4694,11.4391,11.4543,38100.0
2005-02-04 14:40:00,15.14,15.14,15.11,15.12,18600.0,11.4543,11.4543,11.4316,11.4391,18600.0
2005-02-04 14:50:00,15.12,15.13,15.12,15.12,11400.0,11.4391,11.4467,11.4391,11.4391,11400.0
2005-02-04 15:00:00,15.12,15.12,15.11,15.12,28500.0,11.4391,11.4391,11.4316,11.4391,28500.0
2005-02-04 15:10:00,15.12,15.14,15.1,15.14,31200.0,11.4391,11.4543,11.424,11.4543,31200.0
2005-02-04 15:20:00,15.14,15.16,15.13,15.16,41700.0,11.4543,11.4694,11.4467,11.4694,41700.0
2005-02-04 15:30:00,15.16,15.19,15.16,15.19,57600.0,11.4694,11.4921,11.4694,11.4921,57600.0
2005-02-04 15:40:00,15.19,15.24,15.18,15.23,79500.0,11.4921,11.5299,11.4845,11.5224,79500.0
2005-02-04 15:50:00,15.23,15.23,15.16,15.18,99000.0,11.5224,11.5224,11.4694,11.4845,99000.0
2005-02-07 09:30:00,15.17,15.17,15.09,15.1,99600.0,11.477,11.477,11.4164,11.424,99600.0
2005-02-07 09:40:00,15.11,15.13,15.11,15.13,54600.0,11.4316,11.4467,11.4316,11.4467,54600.0
2005-02-07 09:50:00,15.14,15.15,15.13,15.15,32700.0,11.4543,11.4618,11.4467,11.4618,32700.0
2005-02-07 10:00:00,15.15,15.15,15.14,15.14,36300.0,11.4618,11.4618,11.4543,11.4543,36300.0
2005-02-07 10:10:00,15.14,15.15,15.13,15.14,55800.0,11.4543,11.4618,11.4467,11.4543,55800.0
2005-02-07 10:20:00,15.14,15.14,15.11,15.11,92100.0,11.4543,11.4543,11.4316,11.4316,92100.0
2005-02-07 10:30:00,15.1,15.1,15.08,15.1,58800.0,11.424,11.424,11.4089,11.424,58800.0
2005-02-07 10:40:00,15.1,15.12,15.09,15.11,46500.0,11.424,11.4391,11.4164,11.4316,46500.0
2005-02-07 10:50:00,15.12,15.13,15.1,15.12,44700.0,11.4391,11.4467,11.424,11.4391,44700.0
2005-02-07 11:00:00,15.12,15.12,15.07,15.07,75600.0,11.4391,11.4391,11.4013,11.4013,75600.0
2005-02-07 11:10:00,15.07,15.11,15.07,15.1,30300.0,11.4013,11.4316,11.4013,11.424,30300.0
2005-02-07 11:20:00,15.1,15.12,15.1,15.1,20100.0,11.424,11.4391,11.424,11.424,20100.0
2005-02-07 11:30:00,15.11,15.11,15.08,15.08,18600.0,11.4316,11.4316,11.4089,11.4089,18600.0
2005-02-07 11:40:00,15.08,15.08,15.04,15.04,54900.0,11.4089,11.4089,11.3786,11.3786,54900.0
2005-02-07 11:50:00,15.04,15.04,15.03,15.03,33900.0,11.3786,11.3786,11.371,11.371,33900.0
2005-02-07 12:00:00,15.03,15.04,15.02,15.03,27300.0,11.371,11.3786,11.3635,11.371,27300.0
2005-02-07 12:10:00,15.03,15.05,15.02,15.04,38100.0,11.371,11.3862,11.3635,11.3786,38100.0
2005-02-07 12:20:00,15.04,15.05,15.03,15.04,9000.0,11.3786,11.3862,11.371,11.3786,9000.0
2005-02-07 12:30:00,15.04,15.07,15.04,15.07,22800.0,11.3786,11.4013,11.3786,11.4013,22800.0
2005-02-07 12:40:00,15.07,15.07,15.04,15.04,41100.0,11.4013,11.4013,11.3786,11.3786,41100.0
2005-02-07 12:50:00,15.04,15.04,15.01,15.03,177900.0,11.3786,11.3786,11.3559,11.371,177900.0
2005-02-07 13:00:00,15.03,15.04,15.03,15.03,165900.0,11.371,11.3786,11.371,11.371,165900.0
2005-02-07 13:10:00,15.04,15.06,15.04,15.05,21600.0,11.3786,11.3937,11.3786,11.3862,21600.0
2005-02-07 13:20:00,15.05,15.06,15.04,15.05,29400.0,11.3862,11.3937,11.3786,11.3862,29400.0
2005-02-07 13:30:00,15.05,15.06,15.04,15.06,12900.0,11.3862,11.3937,11.3786,11.3937,12900.0
2005-02-07 13:40:00,15.06,15.06,15.05,15.05,158100.0,11.3937,11.3937,11.3862,11.3862,158100.0
2005-02-07 13:50:00,15.05,15.05,15.04,15.05,24600.0,11.3862,11.3862,11.3786,11.3862,24600.0
2005-02-07 14:00:00,15.05,15.06,15.04,15.05,705900.0,11.3862,11.3937,11.3786,11.3862,705900.0
2005-02-07 14:10:00,15.05,15.05,15.03,15.03,18000.0,11.3862,11.3862,11.371,11.371,18000.0
2005-02-07 14:20:00,15.03,15.03,15.02,15.03,11700.0,11.371,11.371,11.3635,11.371,11700.0
2005-02-07 14:30:00,15.03,15.04,15.03,15.04,29700.0,11.371,11.3786,11.371,11.3786,29700.0
2005-02-07 14:40:00,15.04,15.06,15.03,15.03,44100.0,11.3786,11.3937,11.371,11.371,44100.0
2005-02-07 14:50:00,15.03,15.04,15.02,15.03,87900.0,11.371,11.3786,11.3635,11.371,87900.0
2005-02-07 15:00:00,15.02,15.04,15.02,15.04,42900.0,11.3635,11.3786,11.3635,11.3786,42900.0
2005-02-07 15:10:00,15.04,15.04,15.0,15.0,92700.0,11.3786,11.3786,11.3484,11.3484,92700.0
2005-02-07 15:20:00,15.0,15.0,14.97,14.99,103800.0,11.3484,11.3484,11.3257,11.3408,103800.0
2005-02-07 15:30:00,14.97,15.0,14.97,15.0,164400.0,11.3257,11.3484,11.3257,11.3484,164400.0
2005-02-07 15:40:00,15.0,15.01,14.97,15.0,103500.0,11.3484,11.3559,11.3257,11.3484,103500.0
2005-02-07 15:50:00,15.0,15.02,14.99,14.99,125400.0,11.3484,11.3635,11.3408,11.3408,125400.0
2005-02-08 09:30:00,14.99,15.0,14.87,14.91,65100.0,11.3408,11.3484,11.25,11.2803,65100.0
2005-02-08 09:40:00,14.91,15.05,14.91,15.01,60300.0,11.2803,11.3862,11.2803,11.3559,60300.0
2005-02-08 09:50:00,15.01,15.02,14.97,14.99,37200.0,11.3559,11.3635,11.3257,11.3408,37200.0
2005-02-08 10:00:00,14.99,15.02,14.99,14.99,31200.0,11.3408,11.3635,11.3408,11.3408,31200.0
2005-02-08 10:10:00,14.99,15.01,14.98,14.99,29100.0,11.3408,11.3559,11.3332,11.3408,29100.0
2005-02-08 10:20:00,14.99,15.02,14.99,15.02,26700.0,11.3408,11.3635,11.3408,11.3635,26700.0
2005-02-08 10:30:00,15.02,15.05,15.01,15.01,26100.0,11.3635,11.3862,11.3559,11.3559,26100.0
2005-02-08 10:40:00,15.01,15.03,15.0,15.01,24600.0,11.3559,11.371,11.3484,11.3559,24600.0
2005-02-08 10:50:00,15.01,15.05,15.01,15.04,16200.0,11.3559,11.3862,11.3559,11.3786,16200.0
2005-02-08 11:00:00,15.04,15.04,15.01,15.02,20700.0,11.3786,11.3786,11.3559,11.3635,20700.0
2005-02-08 11:10:00,15.02,15.02,15.01,15.01,12000.0,11.3635,11.3635,11.3559,11.3559,12000.0
2005-02-08 11:20:00,15.02,15.04,15.02,15.04,15000.0,11.3635,11.3786,11.3635,11.3786,15000.0
2005-02-08 11:30:00,15.04,15.05,15.04,15.04,14700.0,11.3786,11.3862,11.3786,11.3786,14700.0
2005-02-08 11:40:00,15.04,15.05,15.01,15.01,25800.0,11.3786,11.3862,11.3559,11.3559,25800.0
2005-02-08 11:50:00,15.01,15.01,15.0,15.01,18300.0,11.3559,11.3559,11.3484,11.3559,18300.0
2005-02-08 12:00:00,15.01,15.02,15.0,15.01,16800.0,11.3559,11.3635,11.3484,11.3559,16800.0
2005-02-08 12:10:00,15.01,15.01,15.0,15.01,25800.0,11.3559,11.3559,11.3484,11.3559,25800.0
2005-02-08 12:20:00,15.01,15.02,15.01,15.02,22800.0,11.3559,11.3635,11.3559,11.3635,22800.0
2005-02-08 12:30:00,15.02,15.03,15.01,15.02,47100.0,11.3635,11.371,11.3559,11.3635,47100.0
2005-02-08 12:40:00,15.01,15.01,15.0,15.0,70200.0,11.3559,11.3559,11.3484,11.3484,70200.0
2005-02-08 12:50:00,15.01,15.01,15.0,15.01,24300.0,11.3559,11.3559,11.3484,11.3559,24300.0
2005-02-08 13:00:00,15.0,15.01,15.0,15.01,23400.0,11.3484,11.3559,11.3484,11.3559,23400.0
2005-02-08 13:10:00,15.01,15.01,15.0,15.0,23100.0,11.3559,11.3559,11.3484,11.3484,23100.0
2005-02-08 13:20:00,15.0,15.01,15.0,15.0,55500.0,11.3484,11.3559,11.3484,11.3484,55500.0
2005-02-08 13:30:00,15.0,15.02,15.0,15.02,19800.0,11.3484,11.3635,11.3484,11.3635,19800.0
2005-02-08 13:40:00,15.02,15.02,15.01,15.01,22500.0,11.3635,11.3635,11.3559,11.3559,22500.0
2005-02-08 13:50:00,15.01,15.02,15.01,15.01,31200.0,11.3559,11.3635,11.3559,11.3559,31200.0
2005-02-08 14:00:00,15.01,15.03,15.01,15.03,59700.0,11.3559,11.371,11.3559,11.371,59700.0
2005-02-08 14:10:00,15.03,15.05,15.03,15.05,35100.0,11.371,11.3862,11.371,11.3862,35100.0
2005-02-08 14:20:00,15.05,15.06,15.04,15.04,47100.0,11.3862,11.3937,11.3786,11.3786,47100.0
2005-02-08 14:30:00,15.05,15.05,15.02,15.04,24300.0,11.3862,11.3862,11.3635,11.3786,24300.0
2005-02-08 14:40:00,15.04,15.05,15.03,15.04,13200.0,11.3786,11.3862,11.371,11.3786,13200.0
2005-02-08 14:50:00,15.04,15.06,15.04,15.06,12000.0,11.3786,11.3937,11.3786,11.3937,12000.0
2005-02-08 15:00:00,15.07,15.07,15.04,15.04,27300.0,11.4013,11.4013,11.3786,11.3786,27300.0
2005-02-08 15:10:00,15.04,15.05,15.04,15.04,16800.0,11.3786,11.3862,11.3786,11.3786,16800.0
2005-02-08 15:20:00,15.04,15.05,15.04,15.05,18900.0,11.3786,11.3862,11.3786,11.3862,18900.0
2005-02-08 15:30:00,15.05,15.06,15.04,15.05,24900.0,11.3862,11.3937,11.3786,11.3862,24900.0
2005-02-08 15:40:00,15.05,15.05,15.02,15.03,51600.0,11.3862,11.3862,11.3635,11.371,51600.0
2005-02-08 15:50:00,15.03,15.04,15.02,15.02,91200.0,11.371,11.3786,11.3635,11.3635,91200.0
2005-02-09 09:30:00,15.03,15.2,15.03,15.18,123900.0,11.371,11.4997,11.371,11.4845,123900.0
2005-02-09 09:40:00,15.18,15.18,15.12,15.14,34200.0,11.4845,11.4845,11.4391,11.4543,34200.0
2005-02-09 09:50:00,15.14,15.17,15.11,15.15,48300.0,11.4543,11.477,11.4316,11.4618,48300.0
2005-02-09 10:00:00,15.15,15.2,15.15,15.17,60300.0,11.4618,11.4997,11.4618,11.477,60300.0
2005-02-09 10:10:00,15.16,15.16,15.1,15.11,57000.0,11.4694,11.4694,11.424,11.4316,57000.0
2005-02-09 10:20:00,15.11,15.11,15.06,15.07,22800.0,11.4316,11.4316,11.3937,11.4013,22800.0
2005-02-09 10:30:00,15.06,15.06,15.04,15.04,41100.0,11.3937,11.3937,11.3786,11.3786,41100.0
2005-02-09 10:40:00,15.04,15.06,15.03,15.06,39300.0,11.3786,11.3937,11.371,11.3937,39300.0
2005-02-09 10:50:00,15.06,15.06,15.03,15.04,22800.0,11.3937,11.3937,11.371,11.3786,22800.0
2005-02-09 11:00:00,15.04,15.05,15.03,15.04,13200.0,11.3786,11.3862,11.371,11.3786,13200.0
2005-02-09 11:10:00,15.04,15.04,15.02,15.02,36000.0,11.3786,11.3786,11.3635,11.3635,36000.0
2005-02-09 11:20:00,15.02,15.04,15.02,15.03,42600.0,11.3635,11.3786,11.3635,11.371,42600.0
2005-02-09 11:30:00,15.03,15.04,15.02,15.04,18000.0,11.371,11.3786,11.3635,11.3786,18000.0
2005-02-09 11:40:00,15.04,15.07,15.03,15.03,43800.0,11.3786,11.4013,11.371,11.371,43800.0
2005-02-09 11:50:00,15.03,15.03,15.03,15.03,22500.0,11.371,11.371,11.371,11.371,22500.0
2005-02-09 12:00:00,15.03,15.04,15.03,15.03,15000.0,11.371,11.3786,11.371,11.371,15000.0
2005-02-09 12:10:00,15.03,15.03,15.02,15.03,38400.0,11.371,11.371,11.3635,11.371,38400.0
2005-02-09 12:20:00,15.03,15.04,15.03,15.04,15000.0,11.371,11.3786,11.371,11.3786,15000.0
2005-02-09 12:30:00,15.04,15.07,15.04,15.05,72000.0,11.3786,11.4013,11.3786,11.3862,72000.0
2005-02-09 12:40:00,15.05,15.05,15.05,15.05,8700.0,11.3862,11.3862,11.3862,11.3862,8700.0
2005-02-09 12:50:00,15.05,15.06,15.05,15.05,35100.0,11.3862,11.3937,11.3862,11.3862,35100.0
2005-02-09 13:00:00,15.05,15.06,15.05,15.06,14400.0,11.3862,11.3937,11.3862,11.3937,14400.0
2005-02-09 13:10:00,15.06,15.06,15.05,15.05,5400.0,11.3937,11.3937,11.3862,11.3862,5400.0
2005-02-09 13:20:00,15.06,15.07,15.05,15.07,18300.0,11.3937,11.4013,11.3862,11.4013,18300.0
2005-02-09 13:30:00,15.08,15.08,15.06,15.06,8100.0,11.4089,11.4089,11.3937,11.3937,8100.0
2005-02-09 13:40:00,15.06,15.07,15.06,15.06,92700.0,11.3937,11.4013,11.3937,11.3937,92700.0
2005-02-09 13:50:00,15.06,15.07,15.05,15.05,16800.0,11.3937,11.4013,11.3862,11.3862,16800.0
2005-02-09 14:00:00,15.05,15.07,15.04,15.05,106200.0,11.3862,11.4013,11.3786,11.3862,106200.0
2005-02-09 14:10:00,15.05,15.06,15.05,15.05,69000.0,11.3862,11.3937,11.3862,11.3862,69000.0
2005-02-09 14:20:00,15.05,15.06,15.05,15.05,73200.0,11.3862,11.3937,11.3862,11.3862,73200.0
2005-02-09 14:30:00,15.05,15.05,15.05,15.05,50400.0,11.3862,11.3862,11.3862,11.3862,50400.0
2005-02-09 14:40:00,15.05,15.06,15.05,15.05,68100.0,11.3862,11.3937,11.3862,11.3862,68100.0
2005-02-09 14:50:00,15.05,15.06,15.03,15.03,33000.0,11.3862,11.3937,11.371,11.371,33000.0
2005-02-09 15:00:00,15.03,15.05,15.03,15.04,19800.0,11.371,11.3862,11.371,11.3786,19800.0
2005-02-09 15:10:00,15.03,15.03,15.01,15.01,23100.0,11.371,11.371,11.3559,11.3559,23100.0
2005-02-09 15:20:00,15.01,15.02,15.01,15.02,35400.0,11.3559,11.3635,11.3559,11.3635,35400.0
2005-02-09 15:30:00,15.02,15.02,15.0,15.0,36300.0,11.3635,11.3635,11.3484,11.3484,36300.0
2005-02-09 15:40:00,15.0,15.01,15.0,15.0,68100.0,11.3484,11.3559,11.3484,11.3484,68100.0
2005-02-09 15:50:00,15.0,15.01,14.98,14.98,41700.0,11.3484,11.3559,11.3332,11.3332,41700.0
2005-02-10 09:30:00,14.98,15.03,14.98,15.02,33900.0,11.3332,11.371,11.3332,11.3635,33900.0
2005-02-10 09:40:00,15.02,15.07,15.02,15.03,43200.0,11.3635,11.4013,11.3635,11.371,43200.0
2005-02-10 09:50:00,15.03,15.03,15.0,15.03,20100.0,11.371,11.371,11.3484,11.371,20100.0
2005-02-10 10:00:00,15.02,15.05,15.02,15.02,17400.0,11.3635,11.3862,11.3635,11.3635,17400.0
2005-02-10 10:10:00,15.02,15.03,15.02,15.03,15900.0,11.3635,11.371,11.3635,11.371,15900.0
2005-02-10 10:20:00,15.03,15.03,15.0,15.0,9000.0,11.371,11.371,11.3484,11.3484,9000.0
2005-02-10 10:30:00,15.01,15.01,15.0,15.01,10200.0,11.3559,11.3559,11.3484,11.3559,10200.0
2005-02-10 10:40:00,15.01,15.01,14.99,14.99,79200.0,11.3559,11.3559,11.3408,11.3408,79200.0
2005-02-10 10:50:00,14.99,15.01,14.99,15.01,47700.0,11.3408,11.3559,11.3408,11.3559,47700.0
2005-02-10 11:00:00,15.01,15.01,15.0,15.0,30900.0,11.3559,11.3559,11.3484,11.3484,30900.0
2005-02-10 11:10:00,15.0,15.01,15.0,15.0,21300.0,11.3484,11.3559,11.3484,11.3484,21300.0
2005-02-10 11:20:00,15.0,15.01,15.0,15.01,27600.0,11.3484,11.3559,11.3484,11.3559,27600.0
2005-02-10 11:30:00,15.01,15.01,15.0,15.0,21000.0,11.3559,11.3559,11.3484,11.3484,21000.0
2005-02-10 11:40:00,15.0,15.01,15.0,15.01,6000.0,11.3484,11.3559,11.3484,11.3559,6000.0
2005-02-10 11:50:00,15.01,15.06,15.01,15.05,12600.0,11.3559,11.3937,11.3559,11.3862,12600.0
2005-02-10 12:00:00,15.05,15.05,15.05,15.05,8100.0,11.3862,11.3862,11.3862,11.3862,8100.0
2005-02-10 12:10:00,15.05,15.05,15.04,15.04,6000.0,11.3862,11.3862,11.3786,11.3786,6000.0
2005-02-10 12:20:00,15.04,15.06,15.04,15.06,24600.0,11.3786,11.3937,11.3786,11.3937,24600.0
2005-02-10 12:30:00,15.06,15.07,15.06,15.06,7500.0,11.3937,11.4013,11.3937,11.3937,7500.0
2005-02-10 12:40:00,15.06,15.07,15.06,15.06,15600.0,11.3937,11.4013,11.3937,11.3937,15600.0
2005-02-10 12:50:00,15.06,15.07,15.06,15.07,12300.0,11.3937,11.4013,11.3937,11.4013,12300.0
2005-02-10 13:00:00,15.06,15.07,15.05,15.05,10500.0,11.3937,11.4013,11.3862,11.3862,10500.0
2005-02-10 13:10:00,15.05,15.05,15.03,15.03,16800.0,11.3862,11.3862,11.371,11.371,16800.0
2005-02-10 13:20:00,15.03,15.07,15.03,15.07,22500.0,11.371,11.4013,11.371,11.4013,22500.0
2005-02-10 13:30:00,15.07,15.11,15.07,15.1,24900.0,11.4013,11.4316,11.4013,11.424,24900.0
2005-02-10 13:40:00,15.1,15.11,15.1,15.1,25500.0,11.424,11.4316,11.424,11.424,25500.0
2005-02-10 13:50:00,15.11,15.12,15.1,15.12,46500.0,11.4316,11.4391,11.424,11.4391,46500.0
2005-02-10 14:00:00,15.13,15.14,15.12,15.13,22800.0,11.4467,11.4543,11.4391,11.4467,22800.0
2005-02-10 14:10:00,15.13,15.14,15.13,15.13,14700.0,11.4467,11.4543,11.4467,11.4467,14700.0
2005-02-10 14:20:00,15.13,15.13,15.13,15.13,10500.0,11.4467,11.4467,11.4467,11.4467,10500.0
2005-02-10 14:30:00,15.13,15.14,15.13,15.13,16500.0,11.4467,11.4543,11.4467,11.4467,16500.0
2005-02-10 14:40:00,15.13,15.15,15.12,15.15,20400.0,11.4467,11.4618,11.4391,11.4618,20400.0
2005-02-10 14:50:00,15.15,15.16,15.13,15.15,38100.0,11.4618,11.4694,11.4467,11.4618,38100.0
2005-02-10 15:00:00,15.14,15.16,15.14,15.16,17700.0,11.4543,11.4694,11.4543,11.4694,17700.0
2005-02-10 15:10:00,15.16,15.17,15.15,15.16,43500.0,11.4694,11.477,11.4618,11.4694,43500.0
2005-02-10 15:20:00,15.16,15.17,15.16,15.17,36000.0,11.4694,11.477,11.4694,11.477,36000.0
2005-02-10 15:30:00,15.17,15.17,15.16,15.16,30600.0,11.477,11.477,11.4694,11.4694,30600.0
2005-02-10 15:40:00,15.16,15.17,15.15,15.16,26100.0,11.4694,11.477,11.4618,11.4694,26100.0
2005-02-10 15:50:00,15.15,15.17,15.15,15.17,129900.0,11.4618,11.477,11.4618,11.477,129900.0
2005-02-11 09:30:00,15.17,15.2,15.17,15.17,79200.0,11.477,11.4997,11.477,11.477,79200.0
2005-02-11 09:40:00,15.19,15.19,15.12,15.13,57600.0,11.4921,11.4921,11.4391,11.4467,57600.0
2005-02-11 09:50:00,15.13,15.14,15.11,15.13,28200.0,11.4467,11.4543,11.4316,11.4467,28200.0
2005-02-11 10:00:00,15.13,15.13,15.11,15.11,21000.0,11.4467,11.4467,11.4316,11.4316,21000.0
2005-02-11 10:10:00,15.1,15.11,15.1,15.1,27300.0,11.424,11.4316,11.424,11.424,27300.0
2005-02-11 10:20:00,15.1,15.12,15.1,15.1,23100.0,11.424,11.4391,11.424,11.424,23100.0
2005-02-11 10:30:00,15.11,15.12,15.1,15.11,23100.0,11.4316,11.4391,11.424,11.4316,23100.0
2005-02-11 10:40:00,15.11,15.11,15.1,15.11,14700.0,11.4316,11.4316,11.424,11.4316,14700.0
2005-02-11 10:50:00,15.11,15.12,15.1,15.12,12600.0,11.4316,11.4391,11.424,11.4391,12600.0
2005-02-11 11:00:00,15.11,15.18,15.11,15.18,48600.0,11.4316,11.4845,11.4316,11.4845,48600.0
2005-02-11 11:10:00,15.18,15.2,15.17,15.19,80400.0,11.4845,11.4997,11.477,11.4921,80400.0
2005-02-11 11:20:00,15.19,15.25,15.19,15.25,99600.0,11.4921,11.5375,11.4921,11.5375,99600.0
2005-02-11 11:30:00,15.25,15.26,15.23,15.24,86700.0,11.5375,11.5451,11.5224,11.5299,86700.0
2005-02-11 11:40:00,15.25,15.25,15.22,15.23,77400.0,11.5375,11.5375,11.5148,11.5224,77400.0
2005-02-11 11:50:00,15.23,15.24,15.22,15.24,40200.0,11.5224,11.5299,11.5148,11.5299,40200.0
2005-02-11 12:00:00,15.24,15.26,15.24,15.26,39600.0,11.5299,11.5451,11.5299,11.5451,39600.0
2005-02-11 12:10:00,15.26,15.26,15.25,15.26,43500.0,11.5451,11.5451,11.5375,11.5451,43500.0
2005-02-11 12:20:00,15.26,15.28,15.26,15.27,29700.0,11.5451,11.5602,11.5451,11.5526,29700.0
2005-02-11 12:30:00,15.27,15.29,15.26,15.29,43800.0,11.5526,11.5678,11.5451,11.5678,43800.0
2005-02-11 12:40:00,15.29,15.3,15.28,15.29,28500.0,11.5678,11.5753,11.5602,11.5678,28500.0
2005-02-11 12:50:00,15.29,15.3,15.28,15.3,43500.0,11.5678,11.5753,11.5602,11.5753,43500.0
2005-02-11 13:00:00,15.3,15.3,15.29,15.3,33300.0,11.5753,11.5753,11.5678,11.5753,33300.0
2005-02-11 13:10:00,15.3,15.3,15.29,15.3,20100.0,11.5753,11.5753,11.5678,11.5753,20100.0
2005-02-11 13:20:00,15.29,15.3,15.29,15.29,22800.0,11.5678,11.5753,11.5678,11.5678,22800.0
2005-02-11 13:30:00,15.29,15.33,15.29,15.32,71100.0,11.5678,11.598,11.5678,11.5904,71100.0
2005-02-11 13:40:00,15.32,15.32,15.31,15.31,27900.0,11.5904,11.5904,11.5829,11.5829,27900.0
2005-02-11 13:50:00,15.31,15.32,15.31,15.31,25500.0,11.5829,11.5904,11.5829,11.5829,25500.0
2005-02-11 14:00:00,15.31,15.31,15.29,15.3,43800.0,11.5829,11.5829,11.5678,11.5753,43800.0
2005-02-11 14:10:00,15.3,15.31,15.3,15.3,31800.0,11.5753,11.5829,11.5753,11.5753,31800.0
2005-02-11 14:20:00,15.3,15.3,15.29,15.29,29700.0,11.5753,11.5753,11.5678,11.5678,29700.0
2005-02-11 14:30:00,15.29,15.32,15.29,15.31,22800.0,11.5678,11.5904,11.5678,11.5829,22800.0
2005-02-11 14:40:00,15.31,15.32,15.3,15.3,25800.0,11.5829,11.5904,11.5753,11.5753,25800.0
2005-02-11 14:50:00,15.3,15.3,15.29,15.3,20400.0,11.5753,11.5753,11.5678,11.5753,20400.0
2005-02-11 15:00:00,15.3,15.3,15.28,15.29,26400.0,11.5753,11.5753,11.5602,11.5678,26400.0
2005-02-11 15:10:00,15.3,15.32,15.3,15.3,29400.0,11.5753,11.5904,11.5753,11.5753,29400.0
2005-02-11 15:20:00,15.3,15.3,15.29,15.29,42000.0,11.5753,11.5753,11.5678,11.5678,42000.0
2005-02-11 15:30:00,15.29,15.29,15.29,15.29,27600.0,11.5678,11.5678,11.5678,11.5678,27600.0
2005-02-11 15:40:00,15.29,15.3,15.28,15.3,81600.0,11.5678,11.5753,11.5602,11.5753,81600.0
2005-02-11 15:50:00,15.29,15.29,15.27,15.27,56700.0,11.5678,11.5678,11.5526,11.5526,56700.0
2005-02-14 09:30:00,15.18,15.24,15.13,15.15,124800.0,11.4845,11.5299,11.4467,11.4618,124800.0
2005-02-14 09:40:00,15.17,15.19,15.14,15.14,41400.0,11.477,11.4921,11.4543,11.4543,41400.0
2005-02-14 09:50:00,15.14,15.15,15.13,15.15,87300.0,11.4543,11.4618,11.4467,11.4618,87300.0
2005-02-14 10:00:00,15.15,15.16,15.14,15.16,32100.0,11.4618,11.4694,11.4543,11.4694,32100.0
2005-02-14 10:10:00,15.16,15.16,15.12,15.12,78900.0,11.4694,11.4694,11.4391,11.4391,78900.0
2005-02-14 10:20:00,15.13,15.13,15.12,15.12,17100.0,11.4467,11.4467,11.4391,11.4391,17100.0
2005-02-14 10:30:00,15.12,15.15,15.12,15.13,36900.0,11.4391,11.4618,11.4391,11.4467,36900.0
2005-02-14 10:40:00,15.12,15.14,15.06,15.06,97200.0,11.4391,11.4543,11.3937,11.3937,97200.0
2005-02-14 10:50:00,15.08,15.08,15.04,15.04,24000.0,11.4089,11.4089,11.3786,11.3786,24000.0
2005-02-14 11:00:00,15.05,15.05,15.0,15.04,140100.0,11.3862,11.3862,11.3484,11.3786,140100.0
2005-02-14 11:10:00,15.05,15.06,15.04,15.05,16800.0,11.3862,11.3937,11.3786,11.3862,16800.0
2005-02-14 11:20:00,15.04,15.08,15.04,15.07,50400.0,11.3786,11.4089,11.3786,11.4013,50400.0
2005-02-14 11:30:00,15.06,15.07,15.05,15.07,12600.0,11.3937,11.4013,11.3862,11.4013,12600.0
2005-02-14 11:40:00,15.07,15.09,15.07,15.08,12600.0,11.4013,11.4164,11.4013,11.4089,12600.0
2005-02-14 11:50:00,15.08,15.09,15.08,15.08,10200.0,11.4089,11.4164,11.4089,11.4089,10200.0
2005-02-14 12:00:00,15.08,15.08,15.06,15.07,13200.0,11.4089,11.4089,11.3937,11.4013,13200.0
2005-02-14 12:10:00,15.07,15.09,15.06,15.09,20400.0,11.4013,11.4164,11.3937,11.4164,20400.0
2005-02-14 12:20:00,15.09,15.14,15.08,15.13,24600.0,11.4164,11.4543,11.4089,11.4467,24600.0
2005-02-14 12:30:00,15.13,15.15,15.13,15.13,14400.0,11.4467,11.4618,11.4467,11.4467,14400.0
2005-02-14 12:40:00,15.13,15.13,15.11,15.12,11400.0,11.4467,11.4467,11.4316,11.4391,11400.0
2005-02-14 12:50:00,15.12,15.14,15.12,15.14,12600.0,11.4391,11.4543,11.4391,11.4543,12600.0
2005-02-14 13:00:00,15.14,15.14,15.12,15.12,12000.0,11.4543,11.4543,11.4391,11.4391,12000.0
2005-02-14 13:10:00,15.13,15.14,15.12,15.14,15600.0,11.4467,11.4543,11.4391,11.4543,15600.0
2005-02-14 13:20:00,15.14,15.14,15.13,15.13,15300.0,11.4543,11.4543,11.4467,11.4467,15300.0
2005-02-14 13:30:00,15.13,15.13,15.13,15.13,13500.0,11.4467,11.4467,11.4467,11.4467,13500.0
2005-02-14 13:40:00,15.13,15.14,15.13,15.14,8700.0,11.4467,11.4543,11.4467,11.4543,8700.0
2005-02-14 13:50:00,15.14,15.15,15.13,15.13,18600.0,11.4543,11.4618,11.4467,11.4467,18600.0
2005-02-14 14:00:00,15.12,15.12,15.12,15.12,15300.0,11.4391,11.4391,11.4391,11.4391,15300.0
2005-02-14 14:10:00,15.12,15.13,15.12,15.13,12300.0,11.4391,11.4467,11.4391,11.4467,12300.0
2005-02-14 14:20:00,15.13,15.16,15.13,15.16,35400.0,11.4467,11.4694,11.4467,11.4694,35400.0
2005-02-14 14:30:00,15.15,15.15,15.13,15.14,27000.0,11.4618,11.4618,11.4467,11.4543,27000.0
2005-02-14 14:40:00,15.14,15.17,15.13,15.17,42900.0,11.4543,11.477,11.4467,11.477,42900.0
2005-02-14 14:50:00,15.16,15.19,15.16,15.19,30300.0,11.4694,11.4921,11.4694,11.4921,30300.0
2005-02-14 15:00:00,15.19,15.19,15.18,15.18,65700.0,11.4921,11.4921,11.4845,11.4845,65700.0
2005-02-14 15:10:00,15.17,15.18,15.17,15.18,20400.0,11.477,11.4845,11.477,11.4845,20400.0
2005-02-14 15:20:00,15.18,15.19,15.18,15.18,31800.0,11.4845,11.4921,11.4845,11.4845,31800.0
2005-02-14 15:30:00,15.18,15.18,15.17,15.17,52500.0,11.4845,11.4845,11.477,11.477,52500.0
2005-02-14 15:40:00,15.17,15.2,15.17,15.19,34200.0,11.477,11.4997,11.477,11.4921,34200.0
2005-02-14 15:50:00,15.19,15.19,15.16,15.17,54600.0,11.4921,11.4921,11.4694,11.477,54600.0
2005-02-15 09:30:00,15.15,15.18,15.13,15.17,45600.0,11.4618,11.4845,11.4467,11.477,45600.0
2005-02-15 09:40:00,15.17,15.2,15.15,15.15,26100.0,11.477,11.4997,11.4618,11.4618,26100.0
2005-02-15 09:50:00,15.15,15.21,15.15,15.18,40800.0,11.4618,11.5072,11.4618,11.4845,40800.0
2005-02-15 10:00:00,15.18,15.18,15.13,15.18,48000.0,11.4845,11.4845,11.4467,11.4845,48000.0
2005-02-15 10:10:00,15.16,15.21,15.16,15.21,24600.0,11.4694,11.5072,11.4694,11.5072,24600.0
2005-02-15 10:20:00,15.21,15.26,15.2,15.25,33600.0,11.5072,11.5451,11.4997,11.5375,33600.0
2005-02-15 10:30:00,15.25,15.28,15.25,15.28,23100.0,11.5375,11.5602,11.5375,11.5602,23100.0
2005-02-15 10:40:00,15.28,15.28,15.27,15.28,32100.0,11.5602,11.5602,11.5526,11.5602,32100.0
2005-02-15 10:50:00,15.28,15.29,15.26,15.27,33300.0,11.5602,11.5678,11.5451,11.5526,33300.0
2005-02-15 11:00:00,15.27,15.29,15.25,15.29,40200.0,11.5526,11.5678,11.5375,11.5678,40200.0
2005-02-15 11:10:00,15.29,15.31,15.29,15.3,46200.0,11.5678,11.5829,11.5678,11.5753,46200.0
2005-02-15 11:20:00,15.3,15.33,15.3,15.33,124500.0,11.5753,11.598,11.5753,11.598,124500.0
2005-02-15 11:30:00,15.33,15.39,15.33,15.38,39000.0,11.598,11.6434,11.598,11.6358,39000.0
2005-02-15 11:40:00,15.38,15.39,15.37,15.37,77400.0,11.6358,11.6434,11.6283,11.6283,77400.0
2005-02-15 11:50:00,15.37,15.42,15.37,15.39,41700.0,11.6283,11.6661,11.6283,11.6434,41700.0
2005-02-15 12:00:00,15.39,15.4,15.38,15.39,36600.0,11.6434,11.651,11.6358,11.6434,36600.0
2005-02-15 12:10:00,15.39,15.44,15.39,15.42,54300.0,11.6434,11.6812,11.6434,11.6661,54300.0
2005-02-15 12:20:00,15.43,15.43,15.41,15.41,21300.0,11.6737,11.6737,11.6585,11.6585,21300.0
2005-02-15 12:30:00,15.41,15.42,15.4,15.41,17400.0,11.6585,11.6661,11.651,11.6585,17400.0
2005-02-15 12:40:00,15.41,15.43,15.41,15.43,25200.0,11.6585,11.6737,11.6585,11.6737,25200.0
2005-02-15 12:50:00,15.43,15.43,15.41,15.42,37200.0,11.6737,11.6737,11.6585,11.6661,37200.0
2005-02-15 13:00:00,15.42,15.43,15.4,15.4,18600.0,11.6661,11.6737,11.651,11.651,18600.0
2005-02-15 13:10:00,15.4,15.4,15.38,15.38,23700.0,11.651,11.651,11.6358,11.6358,23700.0
2005-02-15 13:20:00,15.38,15.38,15.33,15.33,33600.0,11.6358,11.6358,11.598,11.598,33600.0
2005-02-15 13:30:00,15.33,15.34,15.32,15.34,27900.0,11.598,11.6056,11.5904,11.6056,27900.0
2005-02-15 13:40:00,15.35,15.35,15.32,15.32,18900.0,11.6131,11.6131,11.5904,11.5904,18900.0
2005-02-15 13:50:00,15.32,15.32,15.3,15.31,91200.0,11.5904,11.5904,11.5753,11.5829,91200.0
2005-02-15 14:00:00,15.31,15.31,15.27,15.28,48900.0,11.5829,11.5829,11.5526,11.5602,48900.0
2005-02-15 14:10:00,15.28,15.3,15.28,15.29,36000.0,11.5602,11.5753,11.5602,11.5678,36000.0
2005-02-15 14:20:00,15.29,15.3,15.28,15.28,52800.0,11.5678,11.5753,11.5602,11.5602,52800.0
2005-02-15 14:30:00,15.28,15.28,15.24,15.25,130200.0,11.5602,11.5602,11.5299,11.5375,130200.0
2005-02-15 14:40:00,15.24,15.25,15.23,15.23,131100.0,11.5299,11.5375,11.5224,11.5224,131100.0
2005-02-15 14:50:00,15.23,15.24,15.23,15.24,40500.0,11.5224,11.5299,11.5224,11.5299,40500.0
2005-02-15 15:00:00,15.24,15.24,15.23,15.24,60900.0,11.5299,11.5299,11.5224,11.5299,60900.0
2005-02-15 15:10:00,15.24,15.25,15.23,15.25,69900.0,11.5299,11.5375,11.5224,11.5375,69900.0
2005-02-15 15:20:00,15.25,15.27,15.24,15.27,22200.0,11.5375,11.5526,11.5299,11.5526,22200.0
2005-02-15 15:30:00,15.27,15.3,15.26,15.3,30600.0,11.5526,11.5753,11.5451,11.5753,30600.0
2005-02-15 15:40:00,15.3,15.3,15.29,15.29,48600.0,11.5753,11.5753,11.5678,11.5678,48600.0
2005-02-15 15:50:00,15.29,15.29,15.28,15.29,39900.0,11.5678,11.5678,11.5602,11.5678,39900.0
2005-02-16 09:30:00,15.25,15.25,15.14,15.14,111000.0,11.5375,11.5375,11.4543,11.4543,111000.0
2005-02-16 09:40:00,15.14,15.16,15.09,15.13,34500.0,11.4543,11.4694,11.4164,11.4467,34500.0
2005-02-16 09:50:00,15.14,15.19,15.14,15.15,19800.0,11.4543,11.4921,11.4543,11.4618,19800.0
2005-02-16 10:00:00,15.14,15.18,15.13,15.13,53100.0,11.4543,11.4845,11.4467,11.4467,53100.0
2005-02-16 10:10:00,15.13,15.19,15.13,15.19,36300.0,11.4467,11.4921,11.4467,11.4921,36300.0
2005-02-16 10:20:00,15.19,15.19,15.17,15.17,25200.0,11.4921,11.4921,11.477,11.477,25200.0
2005-02-16 10:30:00,15.17,15.19,15.17,15.17,31200.0,11.477,11.4921,11.477,11.477,31200.0
2005-02-16 10:40:00,15.17,15.18,15.16,15.17,13800.0,11.477,11.4845,11.4694,11.477,13800.0
2005-02-16 10:50:00,15.17,15.18,15.16,15.18,18600.0,11.477,11.4845,11.4694,11.4845,18600.0
2005-02-16 11:00:00,15.18,15.18,15.17,15.18,13500.0,11.4845,11.4845,11.477,11.4845,13500.0
2005-02-16 11:10:00,15.18,15.2,15.18,15.19,12000.0,11.4845,11.4997,11.4845,11.4921,12000.0
2005-02-16 11:20:00,15.19,15.19,15.19,15.19,10200.0,11.4921,11.4921,11.4921,11.4921,10200.0
2005-02-16 11:30:00,15.19,15.2,15.18,15.19,11100.0,11.4921,11.4997,11.4845,11.4921,11100.0
2005-02-16 11:40:00,15.19,15.2,15.19,15.2,12300.0,11.4921,11.4997,11.4921,11.4997,12300.0
2005-02-16 11:50:00,15.2,15.22,15.2,15.22,32400.0,11.4997,11.5148,11.4997,11.5148,32400.0
2005-02-16 12:00:00,15.22,15.24,15.21,15.24,35400.0,11.5148,11.5299,11.5072,11.5299,35400.0
2005-02-16 12:10:00,15.23,15.23,15.22,15.22,10500.0,11.5224,11.5224,11.5148,11.5148,10500.0
2005-02-16 12:20:00,15.22,15.22,15.21,15.22,29100.0,11.5148,11.5148,11.5072,11.5148,29100.0
2005-02-16 12:30:00,15.21,15.21,15.2,15.21,18300.0,11.5072,11.5072,11.4997,11.5072,18300.0
2005-02-16 12:40:00,15.2,15.21,15.2,15.21,21900.0,11.4997,11.5072,11.4997,11.5072,21900.0
2005-02-16 12:50:00,15.21,15.21,15.2,15.2,16800.0,11.5072,11.5072,11.4997,11.4997,16800.0
2005-02-16 13:00:00,15.2,15.2,15.19,15.2,15000.0,11.4997,11.4997,11.4921,11.4997,15000.0
2005-02-16 13:10:00,15.2,15.2,15.18,15.19,17700.0,11.4997,11.4997,11.4845,11.4921,17700.0
2005-02-16 13:20:00,15.2,15.2,15.18,15.18,12600.0,11.4997,11.4997,11.4845,11.4845,12600.0
2005-02-16 13:30:00,15.18,15.18,15.17,15.18,34800.0,11.4845,11.4845,11.477,11.4845,34800.0
2005-02-16 13:40:00,15.18,15.19,15.17,15.19,16800.0,11.4845,11.4921,11.477,11.4921,16800.0
2005-02-16 13:50:00,15.19,15.2,15.18,15.2,18900.0,11.4921,11.4997,11.4845,11.4997,18900.0
2005-02-16 14:00:00,15.19,15.21,15.18,15.2,18000.0,11.4921,11.5072,11.4845,11.4997,18000.0
2005-02-16 14:10:00,15.2,15.21,15.19,15.2,15600.0,11.4997,11.5072,11.4921,11.4997,15600.0
2005-02-16 14:20:00,15.2,15.22,15.19,15.22,13500.0,11.4997,11.5148,11.4921,11.5148,13500.0
2005-02-16 14:30:00,15.22,15.23,15.21,15.21,13500.0,11.5148,11.5224,11.5072,11.5072,13500.0
2005-02-16 14:40:00,15.21,15.26,15.21,15.24,26700.0,11.5072,11.5451,11.5072,11.5299,26700.0
2005-02-16 14:50:00,15.24,15.27,15.23,15.27,19500.0,11.5299,11.5526,11.5224,11.5526,19500.0
2005-02-16 15:00:00,15.27,15.27,15.26,15.27,34500.0,11.5526,11.5526,11.5451,11.5526,34500.0
2005-02-16 15:10:00,15.27,15.27,15.25,15.26,42000.0,11.5526,11.5526,11.5375,11.5451,42000.0
2005-02-16 15:20:00,15.25,15.26,15.22,15.22,40500.0,11.5375,11.5451,11.5148,11.5148,40500.0
2005-02-16 15:30:00,15.22,15.23,15.19,15.19,38100.0,11.5148,11.5224,11.4921,11.4921,38100.0
2005-02-16 15:40:00,15.19,15.2,15.19,15.19,35100.0,11.4921,11.4997,11.4921,11.4921,35100.0
2005-02-16 15:50:00,15.19,15.21,15.19,15.2,36600.0,11.4921,11.5072,11.4921,11.4997,36600.0
2005-02-17 09:30:00,15.5,15.5,15.0,15.04,87300.0,11.7266,11.7266,11.3484,11.3786,87300.0
2005-02-17 09:40:00,15.04,15.05,15.01,15.03,69600.0,11.3786,11.3862,11.3559,11.371,69600.0
2005-02-17 09:50:00,15.03,15.06,15.02,15.04,57900.0,11.371,11.3937,11.3635,11.3786,57900.0
2005-02-17 10:00:00,15.04,15.04,15.01,15.04,88200.0,11.3786,11.3786,11.3559,11.3786,88200.0
2005-02-17 10:10:00,15.03,15.03,14.96,14.98,119700.0,11.371,11.371,11.3181,11.3332,119700.0
2005-02-17 10:20:00,14.99,15.05,14.98,15.03,85500.0,11.3408,11.3862,11.3332,11.371,85500.0
2005-02-17 10:30:00,15.03,15.03,14.97,15.02,68700.0,11.371,11.371,11.3257,11.3635,68700.0
2005-02-17 10:40:00,15.02,15.02,14.92,14.94,77400.0,11.3635,11.3635,11.2878,11.303,77400.0
2005-02-17 10:50:00,14.94,14.96,14.94,14.95,50400.0,11.303,11.3181,11.303,11.3105,50400.0
2005-02-17 11:00:00,14.94,14.98,14.94,14.97,44400.0,11.303,11.3332,11.303,11.3257,44400.0
2005-02-17 11:10:00,14.96,14.97,14.96,14.96,58200.0,11.3181,11.3257,11.3181,11.3181,58200.0
2005-02-17 11:20:00,14.96,15.02,14.96,15.02,51900.0,11.3181,11.3635,11.3181,11.3635,51900.0
2005-02-17 11:30:00,15.02,15.02,14.99,15.0,26700.0,11.3635,11.3635,11.3408,11.3484,26700.0
2005-02-17 11:40:00,14.99,15.0,14.99,15.0,31500.0,11.3408,11.3484,11.3408,11.3484,31500.0
2005-02-17 11:50:00,15.0,15.01,14.99,15.01,58200.0,11.3484,11.3559,11.3408,11.3559,58200.0
2005-02-17 12:00:00,15.01,15.04,15.01,15.04,16800.0,11.3559,11.3786,11.3559,11.3786,16800.0
2005-02-17 12:10:00,15.05,15.06,15.04,15.04,20400.0,11.3862,11.3937,11.3786,11.3786,20400.0
2005-02-17 12:20:00,15.05,15.08,15.05,15.06,27600.0,11.3862,11.4089,11.3862,11.3937,27600.0
2005-02-17 12:30:00,15.06,15.07,15.06,15.07,16800.0,11.3937,11.4013,11.3937,11.4013,16800.0
2005-02-17 12:40:00,15.07,15.07,15.06,15.06,9900.0,11.4013,11.4013,11.3937,11.3937,9900.0
2005-02-17 12:50:00,15.06,15.07,15.06,15.07,22200.0,11.3937,11.4013,11.3937,11.4013,22200.0
2005-02-17 13:00:00,15.07,15.09,15.06,15.08,22800.0,11.4013,11.4164,11.3937,11.4089,22800.0
2005-02-17 13:10:00,15.07,15.09,15.07,15.09,16800.0,11.4013,11.4164,11.4013,11.4164,16800.0
2005-02-17 13:20:00,15.09,15.09,15.06,15.06,22500.0,11.4164,11.4164,11.3937,11.3937,22500.0
2005-02-17 13:30:00,15.06,15.07,15.05,15.06,21300.0,11.3937,11.4013,11.3862,11.3937,21300.0
2005-02-17 13:40:00,15.05,15.06,15.05,15.06,6600.0,11.3862,11.3937,11.3862,11.3937,6600.0
2005-02-17 13:50:00,15.06,15.07,15.05,15.06,15600.0,11.3937,11.4013,11.3862,11.3937,15600.0
2005-02-17 14:00:00,15.06,15.07,15.04,15.06,13500.0,11.3937,11.4013,11.3786,11.3937,13500.0
2005-02-17 14:10:00,15.07,15.07,15.03,15.03,73800.0,11.4013,11.4013,11.371,11.371,73800.0
2005-02-17 14:20:00,15.03,15.03,15.03,15.03,69900.0,11.371,11.371,11.371,11.371,69900.0
2005-02-17 14:30:00,15.03,15.03,15.02,15.03,23100.0,11.371,11.371,11.3635,11.371,23100.0
2005-02-17 14:40:00,15.03,15.03,15.01,15.01,83700.0,11.371,11.371,11.3559,11.3559,83700.0
2005-02-17 14:50:00,15.02,15.02,15.0,15.0,45600.0,11.3635,11.3635,11.3484,11.3484,45600.0
2005-02-17 15:00:00,15.0,15.01,14.99,15.0,46800.0,11.3484,11.3559,11.3408,11.3484,46800.0
2005-02-17 15:10:00,15.0,15.01,15.0,15.0,51300.0,11.3484,11.3559,11.3484,11.3484,51300.0
2005-02-17 15:20:00,15.01,15.03,15.0,15.02,69900.0,11.3559,11.371,11.3484,11.3635,69900.0
2005-02-17 15:30:00,15.01,15.01,15.01,15.01,58800.0,11.3559,11.3559,11.3559,11.3559,58800.0
2005-02-17 15:40:00,15.01,15.03,15.01,15.02,60000.0,11.3559,11.371,11.3559,11.3635,60000.0
2005-02-17 15:50:00,15.01,15.01,14.98,14.98,80400.0,11.3559,11.3559,11.3332,11.3332,80400.0
2005-02-18 09:30:00,15.02,15.04,14.95,15.01,110400.0,11.3635,11.3786,11.3105,11.3559,110400.0
2005-02-18 09:40:00,15.0,15.0,14.97,14.97,58200.0,11.3484,11.3484,11.3257,11.3257,58200.0
2005-02-18 09:50:00,14.97,14.98,14.97,14.97,67200.0,11.3257,11.3332,11.3257,11.3257,67200.0
2005-02-18 10:00:00,14.97,14.99,14.97,14.98,56400.0,11.3257,11.3408,11.3257,11.3332,56400.0
2005-02-18 10:10:00,14.98,14.99,14.98,14.99,48600.0,11.3332,11.3408,11.3332,11.3408,48600.0
2005-02-18 10:20:00,14.99,15.0,14.96,14.98,86700.0,11.3408,11.3484,11.3181,11.3332,86700.0
2005-02-18 10:30:00,14.98,14.99,14.97,14.97,45900.0,11.3332,11.3408,11.3257,11.3257,45900.0
2005-02-18 10:40:00,14.97,14.99,14.97,14.97,35400.0,11.3257,11.3408,11.3257,11.3257,35400.0
2005-02-18 10:50:00,14.97,15.01,14.97,15.0,25800.0,11.3257,11.3559,11.3257,11.3484,25800.0
2005-02-18 11:00:00,15.0,15.01,15.0,15.0,29400.0,11.3484,11.3559,11.3484,11.3484,29400.0
2005-02-18 11:10:00,15.0,15.03,15.0,15.03,30600.0,11.3484,11.371,11.3484,11.371,30600.0
2005-02-18 11:20:00,15.03,15.04,15.03,15.04,14400.0,11.371,11.3786,11.371,11.3786,14400.0
2005-02-18 11:30:00,15.04,15.04,15.03,15.03,25800.0,11.3786,11.3786,11.371,11.371,25800.0
2005-02-18 11:40:00,15.02,15.02,14.98,15.0,24900.0,11.3635,11.3635,11.3332,11.3484,24900.0
2005-02-18 11:50:00,14.99,15.0,14.99,15.0,21000.0,11.3408,11.3484,11.3408,11.3484,21000.0
2005-02-18 12:00:00,15.0,15.03,15.0,15.02,20700.0,11.3484,11.371,11.3484,11.3635,20700.0
2005-02-18 12:10:00,15.02,15.02,15.01,15.02,18300.0,11.3635,11.3635,11.3559,11.3635,18300.0
2005-02-18 12:20:00,15.02,15.02,15.0,15.01,29100.0,11.3635,11.3635,11.3484,11.3559,29100.0
2005-02-18 12:30:00,15.0,15.01,15.0,15.0,9900.0,11.3484,11.3559,11.3484,11.3484,9900.0
2005-02-18 12:40:00,15.0,15.01,15.0,15.01,14400.0,11.3484,11.3559,11.3484,11.3559,14400.0
2005-02-18 12:50:00,15.01,15.02,15.01,15.02,5100.0,11.3559,11.3635,11.3559,11.3635,5100.0
2005-02-18 13:00:00,15.02,15.02,15.01,15.02,13200.0,11.3635,11.3635,11.3559,11.3635,13200.0
2005-02-18 13:10:00,15.02,15.02,15.01,15.01,14700.0,11.3635,11.3635,11.3559,11.3559,14700.0
2005-02-18 13:20:00,15.01,15.01,15.01,15.01,9900.0,11.3559,11.3559,11.3559,11.3559,9900.0
2005-02-18 13:30:00,15.01,15.02,15.01,15.02,10800.0,11.3559,11.3635,11.3559,11.3635,10800.0
2005-02-18 13:40:00,15.02,15.02,15.01,15.02,18000.0,11.3635,11.3635,11.3559,11.3635,18000.0
2005-02-18 13:50:00,15.02,15.03,15.02,15.03,14100.0,11.3635,11.371,11.3635,11.371,14100.0
2005-02-18 14:00:00,15.03,15.04,15.03,15.04,14700.0,11.371,11.3786,11.371,11.3786,14700.0
2005-02-18 14:10:00,15.04,15.04,15.04,15.04,16800.0,11.3786,11.3786,11.3786,11.3786,16800.0
2005-02-18 14:20:00,15.04,15.06,15.04,15.05,21300.0,11.3786,11.3937,11.3786,11.3862,21300.0
2005-02-18 14:30:00,15.04,15.05,15.04,15.05,10200.0,11.3786,11.3862,11.3786,11.3862,10200.0
2005-02-18 14:40:00,15.05,15.06,15.05,15.06,12900.0,11.3862,11.3937,11.3862,11.3937,12900.0
2005-02-18 14:50:00,15.06,15.07,15.06,15.07,18600.0,11.3937,11.4013,11.3937,11.4013,18600.0
2005-02-18 15:00:00,15.07,15.07,15.04,15.06,26700.0,11.4013,11.4013,11.3786,11.3937,26700.0
2005-02-18 15:10:00,15.06,15.06,15.05,15.05,20400.0,11.3937,11.3937,11.3862,11.3862,20400.0
2005-02-18 15:20:00,15.05,15.06,15.05,15.06,32400.0,11.3862,11.3937,11.3862,11.3937,32400.0
2005-02-18 15:30:00,15.06,15.07,15.05,15.06,66600.0,11.3937,11.4013,11.3862,11.3937,66600.0
2005-02-18 15:40:00,15.06,15.06,15.03,15.03,59100.0,11.3937,11.3937,11.371,11.371,59100.0
2005-02-18 15:50:00,15.03,15.05,15.03,15.04,71400.0,11.371,11.3862,11.371,11.3786,71400.0
2005-02-22 09:30:00,14.94,14.96,14.91,14.92,60300.0,11.303,11.3181,11.2803,11.2878,60300.0
2005-02-22 09:40:00,14.92,14.96,14.9,14.93,51900.0,11.2878,11.3181,11.2727,11.2954,51900.0
2005-02-22 09:50:00,14.93,14.95,14.91,14.94,117900.0,11.2954,11.3105,11.2803,11.303,117900.0
2005-02-22 10:00:00,14.94,14.95,14.89,14.94,54300.0,11.303,11.3105,11.2651,11.303,54300.0
2005-02-22 10:10:00,14.94,14.98,14.94,14.96,41100.0,11.303,11.3332,11.303,11.3181,41100.0
2005-02-22 10:20:00,14.95,14.99,14.94,14.98,28500.0,11.3105,11.3408,11.303,11.3332,28500.0
2005-02-22 10:30:00,14.98,15.0,14.98,15.0,36000.0,11.3332,11.3484,11.3332,11.3484,36000.0
2005-02-22 10:40:00,15.01,15.02,15.0,15.02,38400.0,11.3559,11.3635,11.3484,11.3635,38400.0
2005-02-22 10:50:00,15.02,15.04,14.97,14.98,27300.0,11.3635,11.3786,11.3257,11.3332,27300.0
2005-02-22 11:00:00,14.98,14.99,14.93,14.93,49500.0,11.3332,11.3408,11.2954,11.2954,49500.0
2005-02-22 11:10:00,14.93,14.94,14.92,14.94,50700.0,11.2954,11.303,11.2878,11.303,50700.0
2005-02-22 11:20:00,14.94,14.95,14.93,14.94,17400.0,11.303,11.3105,11.2954,11.303,17400.0
2005-02-22 11:30:00,14.94,14.97,14.94,14.96,32700.0,11.303,11.3257,11.303,11.3181,32700.0
2005-02-22 11:40:00,14.96,14.99,14.96,14.99,20400.0,11.3181,11.3408,11.3181,11.3408,20400.0
2005-02-22 11:50:00,14.99,14.99,14.98,14.98,50100.0,11.3408,11.3408,11.3332,11.3332,50100.0
2005-02-22 12:00:00,14.99,14.99,14.98,14.99,37200.0,11.3408,11.3408,11.3332,11.3408,37200.0
2005-02-22 12:10:00,14.99,14.99,14.98,14.98,87300.0,11.3408,11.3408,11.3332,11.3332,87300.0
2005-02-22 12:20:00,14.98,14.98,14.95,14.96,73200.0,11.3332,11.3332,11.3105,11.3181,73200.0
2005-02-22 12:30:00,14.96,14.98,14.96,14.97,76200.0,11.3181,11.3332,11.3181,11.3257,76200.0
2005-02-22 12:40:00,14.97,14.99,14.97,14.98,35100.0,11.3257,11.3408,11.3257,11.3332,35100.0
2005-02-22 12:50:00,14.98,14.99,14.98,14.98,36300.0,11.3332,11.3408,11.3332,11.3332,36300.0
2005-02-22 13:00:00,14.98,14.98,14.98,14.98,30300.0,11.3332,11.3332,11.3332,11.3332,30300.0
2005-02-22 13:10:00,14.98,14.99,14.98,14.99,28500.0,11.3332,11.3408,11.3332,11.3408,28500.0
2005-02-22 13:20:00,14.99,14.99,14.98,14.98,18900.0,11.3408,11.3408,11.3332,11.3332,18900.0
2005-02-22 13:30:00,14.98,15.0,14.97,14.99,48600.0,11.3332,11.3484,11.3257,11.3408,48600.0
2005-02-22 13:40:00,14.99,15.0,14.99,14.99,26100.0,11.3408,11.3484,11.3408,11.3408,26100.0
2005-02-22 13:50:00,15.0,15.0,14.98,14.99,29400.0,11.3484,11.3484,11.3332,11.3408,29400.0
2005-02-22 14:00:00,14.99,15.0,14.98,14.98,94800.0,11.3408,11.3484,11.3332,11.3332,94800.0
2005-02-22 14:10:00,14.98,14.99,14.98,14.98,64200.0,11.3332,11.3408,11.3332,11.3332,64200.0
2005-02-22 14:20:00,14.98,14.98,14.95,14.95,77700.0,11.3332,11.3332,11.3105,11.3105,77700.0
2005-02-22 14:30:00,14.95,14.96,14.95,14.95,39300.0,11.3105,11.3181,11.3105,11.3105,39300.0
2005-02-22 14:40:00,14.95,14.96,14.95,14.96,34200.0,11.3105,11.3181,11.3105,11.3181,34200.0
2005-02-22 14:50:00,14.96,14.97,14.95,14.97,54900.0,11.3181,11.3257,11.3105,11.3257,54900.0
2005-02-22 15:00:00,14.97,14.97,14.97,14.97,49200.0,11.3257,11.3257,11.3257,11.3257,49200.0
2005-02-22 15:10:00,14.97,14.98,14.97,14.98,69900.0,11.3257,11.3332,11.3257,11.3332,69900.0
2005-02-22 15:20:00,14.98,14.98,14.97,14.97,90000.0,11.3332,11.3332,11.3257,11.3257,90000.0
2005-02-22 15:30:00,14.96,14.96,14.94,14.95,64200.0,11.3181,11.3181,11.303,11.3105,64200.0
2005-02-22 15:40:00,14.94,14.96,14.93,14.93,102900.0,11.303,11.3181,11.2954,11.2954,102900.0
2005-02-22 15:50:00,14.94,14.94,14.91,14.91,84300.0,11.303,11.303,11.2803,11.2803,84300.0
2005-02-23 09:30:00,14.93,14.95,14.92,14.93,42000.0,11.2954,11.3105,11.2878,11.2954,42000.0
2005-02-23 09:40:00,14.92,14.98,14.91,14.93,60600.0,11.2878,11.3332,11.2803,11.2954,60600.0
2005-02-23 09:50:00,14.94,14.97,14.94,14.95,85800.0,11.303,11.3257,11.303,11.3105,85800.0
2005-02-23 10:00:00,14.94,14.94,14.89,14.93,79800.0,11.303,11.303,11.2651,11.2954,79800.0
2005-02-23 10:10:00,14.93,14.93,14.91,14.91,103500.0,11.2954,11.2954,11.2803,11.2803,103500.0
2005-02-23 10:20:00,14.9,14.92,14.9,14.9,40800.0,11.2727,11.2878,11.2727,11.2727,40800.0
2005-02-23 10:30:00,14.9,14.9,14.88,14.88,30600.0,11.2727,11.2727,11.2576,11.2576,30600.0
2005-02-23 10:40:00,14.87,14.87,14.8,14.82,283200.0,11.25,11.25,11.197,11.2122,283200.0
2005-02-23 10:50:00,14.82,14.83,14.79,14.82,63900.0,11.2122,11.2197,11.1895,11.2122,63900.0
2005-02-23 11:00:00,14.82,14.84,14.82,14.83,34200.0,11.2122,11.2273,11.2122,11.2197,34200.0
2005-02-23 11:10:00,14.83,14.83,14.81,14.83,38400.0,11.2197,11.2197,11.2046,11.2197,38400.0
2005-02-23 11:20:00,14.83,14.83,14.83,14.83,30900.0,11.2197,11.2197,11.2197,11.2197,30900.0
2005-02-23 11:30:00,14.83,14.84,14.83,14.83,57900.0,11.2197,11.2273,11.2197,11.2197,57900.0
2005-02-23 11:40:00,14.83,14.83,14.82,14.83,106500.0,11.2197,11.2197,11.2122,11.2197,106500.0
2005-02-23 11:50:00,14.82,14.82,14.79,14.81,43200.0,11.2122,11.2122,11.1895,11.2046,43200.0
2005-02-23 12:00:00,14.8,14.81,14.79,14.8,37800.0,11.197,11.2046,11.1895,11.197,37800.0
2005-02-23 12:10:00,14.8,14.8,14.79,14.8,35100.0,11.197,11.197,11.1895,11.197,35100.0
2005-02-23 12:20:00,14.8,14.8,14.8,14.8,29400.0,11.197,11.197,11.197,11.197,29400.0
2005-02-23 12:30:00,14.8,14.8,14.78,14.8,28800.0,11.197,11.197,11.1819,11.197,28800.0
2005-02-23 12:40:00,14.79,14.79,14.77,14.77,41100.0,11.1895,11.1895,11.1743,11.1743,41100.0
2005-02-23 12:50:00,14.77,14.77,14.77,14.77,28200.0,11.1743,11.1743,11.1743,11.1743,28200.0
2005-02-23 13:00:00,14.77,14.77,14.76,14.76,35700.0,11.1743,11.1743,11.1668,11.1668,35700.0
2005-02-23 13:10:00,14.75,14.76,14.74,14.75,39600.0,11.1592,11.1668,11.1516,11.1592,39600.0
2005-02-23 13:20:00,14.75,14.75,14.72,14.72,31500.0,11.1592,11.1592,11.1365,11.1365,31500.0
2005-02-23 13:30:00,14.72,14.72,14.66,14.67,188100.0,11.1365,11.1365,11.0911,11.0987,188100.0
2005-02-23 13:40:00,14.66,14.69,14.66,14.66,242400.0,11.0911,11.1138,11.0911,11.0911,242400.0
2005-02-23 13:50:00,14.66,14.67,14.66,14.66,54300.0,11.0911,11.0987,11.0911,11.0911,54300.0
2005-02-23 14:00:00,14.66,14.67,14.65,14.66,87300.0,11.0911,11.0987,11.0836,11.0911,87300.0
2005-02-23 14:10:00,14.66,14.66,14.64,14.65,53400.0,11.0911,11.0911,11.076,11.0836,53400.0
2005-02-23 14:20:00,14.64,14.66,14.64,14.66,62400.0,11.076,11.0911,11.076,11.0911,62400.0
2005-02-23 14:30:00,14.66,14.67,14.64,14.65,72900.0,11.0911,11.0987,11.076,11.0836,72900.0
2005-02-23 14:40:00,14.64,14.65,14.63,14.63,62400.0,11.076,11.0836,11.0684,11.0684,62400.0
2005-02-23 14:50:00,14.63,14.64,14.62,14.63,59100.0,11.0684,11.076,11.0609,11.0684,59100.0
2005-02-23 15:00:00,14.63,14.64,14.62,14.63,57600.0,11.0684,11.076,11.0609,11.0684,57600.0
2005-02-23 15:10:00,14.63,14.64,14.61,14.63,60300.0,11.0684,11.076,11.0533,11.0684,60300.0
2005-02-23 15:20:00,14.63,14.64,14.63,14.63,82500.0,11.0684,11.076,11.0684,11.0684,82500.0
2005-02-23 15:30:00,14.63,14.65,14.62,14.65,131700.0,11.0684,11.0836,11.0609,11.0836,131700.0
2005-02-23 15:40:00,14.65,14.65,14.64,14.64,93600.0,11.0836,11.0836,11.076,11.076,93600.0
2005-02-23 15:50:00,14.63,14.65,14.62,14.62,138900.0,11.0684,11.0836,11.0609,11.0609,138900.0
2005-02-24 09:30:00,14.52,14.58,14.49,14.49,107700.0,11.0367,11.0823,11.0139,11.0139,107700.0
2005-02-24 09:40:00,14.49,14.54,14.49,14.53,255300.0,11.0139,11.0519,11.0139,11.0443,255300.0
2005-02-24 09:50:00,14.52,14.54,14.52,14.53,72900.0,11.0367,11.0519,11.0367,11.0443,72900.0
2005-02-24 10:00:00,14.53,14.53,14.52,14.53,391800.0,11.0443,11.0443,11.0367,11.0443,391800.0
2005-02-24 10:10:00,14.53,14.53,14.51,14.51,100500.0,11.0443,11.0443,11.0291,11.0291,100500.0
2005-02-24 10:20:00,14.51,14.53,14.51,14.51,93600.0,11.0291,11.0443,11.0291,11.0291,93600.0
2005-02-24 10:30:00,14.51,14.52,14.48,14.5,288000.0,11.0291,11.0367,11.0063,11.0215,288000.0
2005-02-24 10:40:00,14.5,14.51,14.48,14.48,40800.0,11.0215,11.0291,11.0063,11.0063,40800.0
2005-02-24 10:50:00,14.49,14.5,14.43,14.43,55500.0,11.0139,11.0215,10.9683,10.9683,55500.0
2005-02-24 11:00:00,14.43,14.44,14.43,14.44,111300.0,10.9683,10.9759,10.9683,10.9759,111300.0
2005-02-24 11:10:00,14.45,14.47,14.43,14.47,168900.0,10.9835,10.9987,10.9683,10.9987,168900.0
2005-02-24 11:20:00,14.47,14.57,14.47,14.55,66300.0,10.9987,11.0747,10.9987,11.0595,66300.0
2005-02-24 11:30:00,14.54,14.56,14.54,14.55,77400.0,11.0519,11.0671,11.0519,11.0595,77400.0
2005-02-24 11:40:00,14.55,14.55,14.53,14.53,46200.0,11.0595,11.0595,11.0443,11.0443,46200.0
2005-02-24 11:50:00,14.53,14.53,14.47,14.47,45900.0,11.0443,11.0443,10.9987,10.9987,45900.0
2005-02-24 12:00:00,14.47,14.48,14.45,14.47,126000.0,10.9987,11.0063,10.9835,10.9987,126000.0
2005-02-24 12:10:00,14.47,14.48,14.46,14.46,60300.0,10.9987,11.0063,10.9911,10.9911,60300.0
2005-02-24 12:20:00,14.46,14.47,14.46,14.46,49500.0,10.9911,10.9987,10.9911,10.9911,49500.0
2005-02-24 12:30:00,14.46,14.48,14.46,14.48,177300.0,10.9911,11.0063,10.9911,11.0063,177300.0
2005-02-24 12:40:00,14.48,14.48,14.47,14.48,163500.0,11.0063,11.0063,10.9987,11.0063,163500.0
2005-02-24 12:50:00,14.48,14.48,14.48,14.48,48600.0,11.0063,11.0063,11.0063,11.0063,48600.0
2005-02-24 13:00:00,14.48,14.48,14.47,14.47,61500.0,11.0063,11.0063,10.9987,10.9987,61500.0
2005-02-24 13:10:00,14.47,14.47,14.47,14.47,31200.0,10.9987,10.9987,10.9987,10.9987,31200.0
2005-02-24 13:20:00,14.47,14.48,14.47,14.47,49800.0,10.9987,11.0063,10.9987,10.9987,49800.0
2005-02-24 13:30:00,14.48,14.48,14.44,14.46,114000.0,11.0063,11.0063,10.9759,10.9911,114000.0
2005-02-24 13:40:00,14.46,14.48,14.46,14.48,72600.0,10.9911,11.0063,10.9911,11.0063,72600.0
2005-02-24 13:50:00,14.48,14.5,14.46,14.48,126000.0,11.0063,11.0215,10.9911,11.0063,126000.0
2005-02-24 14:00:00,14.48,14.5,14.48,14.49,59100.0,11.0063,11.0215,11.0063,11.0139,59100.0
2005-02-24 14:10:00,14.49,14.54,14.48,14.51,146100.0,11.0139,11.0519,11.0063,11.0291,146100.0
2005-02-24 14:20:00,14.51,14.52,14.48,14.5,84900.0,11.0291,11.0367,11.0063,11.0215,84900.0
2005-02-24 14:30:00,14.5,14.51,14.48,14.51,64800.0,11.0215,11.0291,11.0063,11.0291,64800.0
2005-02-24 14:40:00,14.51,14.52,14.51,14.51,70200.0,11.0291,11.0367,11.0291,11.0291,70200.0
2005-02-24 14:50:00,14.52,14.53,14.5,14.51,96000.0,11.0367,11.0443,11.0215,11.0291,96000.0
2005-02-24 15:00:00,14.51,14.52,14.48,14.51,129000.0,11.0291,11.0367,11.0063,11.0291,129000.0
2005-02-24 15:10:00,14.52,14.54,14.51,14.54,75900.0,11.0367,11.0519,11.0291,11.0519,75900.0
2005-02-24 15:20:00,14.54,14.55,14.54,14.54,106500.0,11.0519,11.0595,11.0519,11.0519,106500.0
2005-02-24 15:30:00,14.54,14.59,14.54,14.58,114300.0,11.0519,11.0899,11.0519,11.0823,114300.0
2005-02-24 15:40:00,14.58,14.61,14.58,14.6,111000.0,11.0823,11.1051,11.0823,11.0975,111000.0
2005-02-24 15:50:00,14.6,14.61,14.57,14.58,276900.0,11.0975,11.1051,11.0747,11.0823,276900.0
2005-02-25 09:30:00,14.58,14.58,14.52,14.52,79200.0,11.0823,11.0823,11.0367,11.0367,79200.0
2005-02-25 09:40:00,14.52,14.57,14.52,14.55,83100.0,11.0367,11.0747,11.0367,11.0595,83100.0
2005-02-25 09:50:00,14.55,14.59,14.55,14.58,79500.0,11.0595,11.0899,11.0595,11.0823,79500.0
2005-02-25 10:00:00,14.58,14.58,14.56,14.57,40200.0,11.0823,11.0823,11.0671,11.0747,40200.0
2005-02-25 10:10:00,14.58,14.58,14.52,14.54,67800.0,11.0823,11.0823,11.0367,11.0519,67800.0
2005-02-25 10:20:00,14.54,14.57,14.54,14.56,64500.0,11.0519,11.0747,11.0519,11.0671,64500.0
2005-02-25 10:30:00,14.56,14.58,14.56,14.58,63900.0,11.0671,11.0823,11.0671,11.0823,63900.0
2005-02-25 10:40:00,14.58,14.65,14.58,14.64,79200.0,11.0823,11.1355,11.0823,11.1279,79200.0
2005-02-25 10:50:00,14.63,14.66,14.62,14.66,42900.0,11.1203,11.1431,11.1127,11.1431,42900.0
2005-02-25 11:00:00,14.65,14.68,14.65,14.66,82200.0,11.1355,11.1583,11.1355,11.1431,82200.0
2005-02-25 11:10:00,14.66,14.67,14.63,14.65,115800.0,11.1431,11.1507,11.1203,11.1355,115800.0
2005-02-25 11:20:00,14.66,14.67,14.65,14.66,63300.0,11.1431,11.1507,11.1355,11.1431,63300.0
2005-02-25 11:30:00,14.65,14.66,14.64,14.66,174900.0,11.1355,11.1431,11.1279,11.1431,174900.0
2005-02-25 11:40:00,14.66,14.67,14.66,14.66,42300.0,11.1431,11.1507,11.1431,11.1431,42300.0
2005-02-25 11:50:00,14.66,14.67,14.66,14.66,122100.0,11.1431,11.1507,11.1431,11.1431,122100.0
2005-02-25 12:00:00,14.66,14.68,14.66,14.66,221100.0,11.1431,11.1583,11.1431,11.1431,221100.0
2005-02-25 12:10:00,14.66,14.7,14.66,14.69,40500.0,11.1431,11.1735,11.1431,11.1659,40500.0
2005-02-25 12:20:00,14.69,14.7,14.69,14.7,49200.0,11.1659,11.1735,11.1659,11.1735,49200.0
2005-02-25 12:30:00,14.7,14.7,14.68,14.68,93000.0,11.1735,11.1735,11.1583,11.1583,93000.0
2005-02-25 12:40:00,14.68,14.68,14.67,14.67,68400.0,11.1583,11.1583,11.1507,11.1507,68400.0
2005-02-25 12:50:00,14.67,14.68,14.65,14.65,49800.0,11.1507,11.1583,11.1355,11.1355,49800.0
2005-02-25 13:00:00,14.66,14.69,14.66,14.69,66900.0,11.1431,11.1659,11.1431,11.1659,66900.0
2005-02-25 13:10:00,14.69,14.69,14.67,14.67,206700.0,11.1659,11.1659,11.1507,11.1507,206700.0
2005-02-25 13:20:00,14.67,14.68,14.67,14.68,45000.0,11.1507,11.1583,11.1507,11.1583,45000.0
2005-02-25 13:30:00,14.67,14.69,14.67,14.67,53700.0,11.1507,11.1659,11.1507,11.1507,53700.0
2005-02-25 13:40:00,14.68,14.69,14.68,14.68,39600.0,11.1583,11.1659,11.1583,11.1583,39600.0
2005-02-25 13:50:00,14.67,14.69,14.67,14.68,67800.0,11.1507,11.1659,11.1507,11.1583,67800.0
2005-02-25 14:00:00,14.68,14.72,14.67,14.72,90900.0,11.1583,11.1887,11.1507,11.1887,90900.0
2005-02-25 14:10:00,14.72,14.77,14.72,14.76,56100.0,11.1887,11.2268,11.1887,11.2191,56100.0
2005-02-25 14:20:00,14.76,14.82,14.76,14.82,32100.0,11.2191,11.2648,11.2191,11.2648,32100.0
2005-02-25 14:30:00,14.81,14.83,14.8,14.83,40800.0,11.2572,11.2724,11.2496,11.2724,40800.0
2005-02-25 14:40:00,14.83,14.83,14.78,14.81,40500.0,11.2724,11.2724,11.2344,11.2572,40500.0
2005-02-25 14:50:00,14.81,14.85,14.81,14.84,30300.0,11.2572,11.2876,11.2572,11.28,30300.0
2005-02-25 15:00:00,14.83,14.85,14.82,14.85,62400.0,11.2724,11.2876,11.2648,11.2876,62400.0
2005-02-25 15:10:00,14.85,14.88,14.84,14.87,53400.0,11.2876,11.3104,11.28,11.3028,53400.0
2005-02-25 15:20:00,14.87,14.88,14.85,14.86,84300.0,11.3028,11.3104,11.2876,11.2952,84300.0
2005-02-25 15:30:00,14.85,14.88,14.85,14.88,89400.0,11.2876,11.3104,11.2876,11.3104,89400.0
2005-02-25 15:40:00,14.88,14.89,14.88,14.88,71400.0,11.3104,11.318,11.3104,11.3104,71400.0
2005-02-25 15:50:00,14.88,14.89,14.87,14.88,82500.0,11.3104,11.318,11.3028,11.3104,82500.0
2005-02-28 09:30:00,14.89,14.9,14.83,14.83,54600.0,11.318,11.3256,11.2724,11.2724,54600.0
2005-02-28 09:40:00,14.83,14.83,14.8,14.81,40500.0,11.2724,11.2724,11.2496,11.2572,40500.0
2005-02-28 09:50:00,14.8,14.8,14.73,14.73,127200.0,11.2496,11.2496,11.1963,11.1963,127200.0
2005-02-28 10:00:00,14.74,14.74,14.69,14.7,108000.0,11.2039,11.2039,11.1659,11.1735,108000.0
2005-02-28 10:10:00,14.7,14.77,14.7,14.74,61200.0,11.1735,11.2268,11.1735,11.2039,61200.0
2005-02-28 10:20:00,14.75,14.75,14.68,14.69,87300.0,11.2115,11.2115,11.1583,11.1659,87300.0
2005-02-28 10:30:00,14.68,14.73,14.68,14.72,56400.0,11.1583,11.1963,11.1583,11.1887,56400.0
2005-02-28 10:40:00,14.72,14.73,14.72,14.73,29400.0,11.1887,11.1963,11.1887,11.1963,29400.0
2005-02-28 10:50:00,14.73,14.73,14.7,14.71,36900.0,11.1963,11.1963,11.1735,11.1811,36900.0
2005-02-28 11:00:00,14.71,14.75,14.7,14.74,52200.0,11.1811,11.2115,11.1735,11.2039,52200.0
2005-02-28 11:10:00,14.74,14.75,14.73,14.73,33000.0,11.2039,11.2115,11.1963,11.1963,33000.0
2005-02-28 11:20:00,14.73,14.73,14.72,14.73,26100.0,11.1963,11.1963,11.1887,11.1963,26100.0
2005-02-28 11:30:00,14.73,14.74,14.72,14.73,33600.0,11.1963,11.2039,11.1887,11.1963,33600.0
2005-02-28 11:40:00,14.73,14.73,14.71,14.71,28500.0,11.1963,11.1963,11.1811,11.1811,28500.0
2005-02-28 11:50:00,14.71,14.72,14.7,14.72,33000.0,11.1811,11.1887,11.1735,11.1887,33000.0
2005-02-28 12:00:00,14.72,14.73,14.71,14.72,48300.0,11.1887,11.1963,11.1811,11.1887,48300.0
2005-02-28 12:10:00,14.72,14.72,14.68,14.72,54600.0,11.1887,11.1887,11.1583,11.1887,54600.0
2005-02-28 12:20:00,14.72,14.74,14.72,14.72,27300.0,11.1887,11.2039,11.1887,11.1887,27300.0
2005-02-28 12:30:00,14.72,14.73,14.72,14.72,13800.0,11.1887,11.1963,11.1887,11.1887,13800.0
2005-02-28 12:40:00,14.72,14.73,14.72,14.72,14100.0,11.1887,11.1963,11.1887,11.1887,14100.0
2005-02-28 12:50:00,14.72,14.72,14.72,14.72,11700.0,11.1887,11.1887,11.1887,11.1887,11700.0
2005-02-28 13:00:00,14.72,14.73,14.72,14.72,14700.0,11.1887,11.1963,11.1887,11.1887,14700.0
2005-02-28 13:10:00,14.72,14.73,14.72,14.73,22500.0,11.1887,11.1963,11.1887,11.1963,22500.0
2005-02-28 13:20:00,14.73,14.73,14.73,14.73,14700.0,11.1963,11.1963,11.1963,11.1963,14700.0
2005-02-28 13:30:00,14.73,14.73,14.72,14.72,31200.0,11.1963,11.1963,11.1887,11.1887,31200.0
2005-02-28 13:40:00,14.72,14.72,14.72,14.72,18900.0,11.1887,11.1887,11.1887,11.1887,18900.0
2005-02-28 13:50:00,14.72,14.72,14.71,14.72,27000.0,11.1887,11.1887,11.1811,11.1887,27000.0
2005-02-28 14:00:00,14.72,14.72,14.71,14.72,68100.0,11.1887,11.1887,11.1811,11.1887,68100.0
2005-02-28 14:10:00,14.72,14.74,14.72,14.74,33600.0,11.1887,11.2039,11.1887,11.2039,33600.0
2005-02-28 14:20:00,14.74,14.75,14.74,14.74,29400.0,11.2039,11.2115,11.2039,11.2039,29400.0
2005-02-28 14:30:00,14.74,14.76,14.74,14.75,17100.0,11.2039,11.2191,11.2039,11.2115,17100.0
2005-02-28 14:40:00,14.75,14.78,14.75,14.77,52500.0,11.2115,11.2344,11.2115,11.2268,52500.0
2005-02-28 14:50:00,14.76,14.77,14.76,14.77,34200.0,11.2191,11.2268,11.2191,11.2268,34200.0
2005-02-28 15:00:00,14.77,14.82,14.76,14.82,38100.0,11.2268,11.2648,11.2191,11.2648,38100.0
2005-02-28 15:10:00,14.81,14.84,14.81,14.84,49200.0,11.2572,11.28,11.2572,11.28,49200.0
2005-02-28 15:20:00,14.84,14.85,14.81,14.81,60900.0,11.28,11.2876,11.2572,11.2572,60900.0
2005-02-28 15:30:00,14.81,14.84,14.81,14.81,56700.0,11.2572,11.28,11.2572,11.2572,56700.0
2005-02-28 15:40:00,14.81,14.81,14.79,14.8,49200.0,11.2572,11.2572,11.242,11.2496,49200.0
2005-02-28 15:50:00,14.8,14.8,14.78,14.78,90600.0,11.2496,11.2496,11.2344,11.2344,90600.0
2005-03-01 09:30:00,14.77,14.88,14.77,14.87,24300.0,11.2268,11.3104,11.2268,11.3028,24300.0
2005-03-01 09:40:00,14.9,14.9,14.82,14.82,46800.0,11.3256,11.3256,11.2648,11.2648,46800.0
2005-03-01 09:50:00,14.83,14.92,14.82,14.86,45900.0,11.2724,11.3408,11.2648,11.2952,45900.0
2005-03-01 10:00:00,14.86,14.96,14.86,14.92,59100.0,11.2952,11.3712,11.2952,11.3408,59100.0
2005-03-01 10:10:00,14.92,14.93,14.91,14.93,24900.0,11.3408,11.3484,11.3332,11.3484,24900.0
2005-03-01 10:20:00,14.92,14.92,14.9,14.9,17700.0,11.3408,11.3408,11.3256,11.3256,17700.0
2005-03-01 10:30:00,14.9,14.93,14.89,14.89,34500.0,11.3256,11.3484,11.318,11.318,34500.0
2005-03-01 10:40:00,14.89,14.91,14.87,14.9,46800.0,11.318,11.3332,11.3028,11.3256,46800.0
2005-03-01 10:50:00,14.9,14.9,14.89,14.89,46800.0,11.3256,11.3256,11.318,11.318,46800.0
2005-03-01 11:00:00,14.89,14.89,14.84,14.85,57000.0,11.318,11.318,11.28,11.2876,57000.0
2005-03-01 11:10:00,14.85,14.85,14.82,14.82,18600.0,11.2876,11.2876,11.2648,11.2648,18600.0
2005-03-01 11:20:00,14.82,14.86,14.82,14.83,32100.0,11.2648,11.2952,11.2648,11.2724,32100.0
2005-03-01 11:30:00,14.83,14.85,14.83,14.84,46200.0,11.2724,11.2876,11.2724,11.28,46200.0
2005-03-01 11:40:00,14.84,14.86,14.83,14.86,45600.0,11.28,11.2952,11.2724,11.2952,45600.0
2005-03-01 11:50:00,14.86,14.88,14.86,14.87,24900.0,11.2952,11.3104,11.2952,11.3028,24900.0
2005-03-01 12:00:00,14.86,14.87,14.86,14.86,18900.0,11.2952,11.3028,11.2952,11.2952,18900.0
2005-03-01 12:10:00,14.86,14.88,14.85,14.87,19800.0,11.2952,11.3104,11.2876,11.3028,19800.0
2005-03-01 12:20:00,14.88,14.88,14.87,14.88,27600.0,11.3104,11.3104,11.3028,11.3104,27600.0
2005-03-01 12:30:00,14.88,14.88,14.86,14.86,16200.0,11.3104,11.3104,11.2952,11.2952,16200.0
2005-03-01 12:40:00,14.85,14.86,14.85,14.86,19200.0,11.2876,11.2952,11.2876,11.2952,19200.0
2005-03-01 12:50:00,14.87,14.88,14.85,14.88,22500.0,11.3028,11.3104,11.2876,11.3104,22500.0
2005-03-01 13:00:00,14.88,14.88,14.86,14.86,15600.0,11.3104,11.3104,11.2952,11.2952,15600.0
2005-03-01 13:10:00,14.86,14.86,14.85,14.85,19200.0,11.2952,11.2952,11.2876,11.2876,19200.0
2005-03-01 13:20:00,14.85,14.85,14.84,14.85,59100.0,11.2876,11.2876,11.28,11.2876,59100.0
2005-03-01 13:30:00,14.85,14.85,14.85,14.85,33600.0,11.2876,11.2876,11.2876,11.2876,33600.0
2005-03-01 13:40:00,14.85,14.87,14.85,14.87,48300.0,11.2876,11.3028,11.2876,11.3028,48300.0
2005-03-01 13:50:00,14.87,14.89,14.85,14.88,31200.0,11.3028,11.318,11.2876,11.3104,31200.0
2005-03-01 14:00:00,14.88,14.92,14.86,14.91,72600.0,11.3104,11.3408,11.2952,11.3332,72600.0
2005-03-01 14:10:00,14.91,14.93,14.9,14.93,27300.0,11.3332,11.3484,11.3256,11.3484,27300.0
2005-03-01 14:20:00,14.93,14.94,14.93,14.93,23700.0,11.3484,11.356,11.3484,11.3484,23700.0
2005-03-01 14:30:00,14.93,14.93,14.91,14.93,19800.0,11.3484,11.3484,11.3332,11.3484,19800.0
2005-03-01 14:40:00,14.93,14.93,14.92,14.92,16500.0,11.3484,11.3484,11.3408,11.3408,16500.0
2005-03-01 14:50:00,14.92,14.92,14.89,14.89,26100.0,11.3408,11.3408,11.318,11.318,26100.0
2005-03-01 15:00:00,14.89,14.91,14.89,14.91,19500.0,11.318,11.3332,11.318,11.3332,19500.0
2005-03-01 15:10:00,14.91,14.94,14.91,14.92,36300.0,11.3332,11.356,11.3332,11.3408,36300.0
2005-03-01 15:20:00,14.93,14.93,14.91,14.92,35100.0,11.3484,11.3484,11.3332,11.3408,35100.0
2005-03-01 15:30:00,14.92,14.95,14.92,14.93,39300.0,11.3408,11.3636,11.3408,11.3484,39300.0
2005-03-01 15:40:00,14.93,14.93,14.9,14.92,54000.0,11.3484,11.3484,11.3256,11.3408,54000.0
2005-03-01 15:50:00,14.92,14.92,14.91,14.92,53400.0,11.3408,11.3408,11.3332,11.3408,53400.0
2005-03-02 09:30:00,14.92,14.92,14.84,14.85,99000.0,11.3408,11.3408,11.28,11.2876,99000.0
2005-03-02 09:40:00,14.85,14.91,14.84,14.9,59700.0,11.2876,11.3332,11.28,11.3256,59700.0
2005-03-02 09:50:00,14.9,14.91,14.9,14.9,45600.0,11.3256,11.3332,11.3256,11.3256,45600.0
2005-03-02 10:00:00,14.9,14.91,14.87,14.87,31200.0,11.3256,11.3332,11.3028,11.3028,31200.0
2005-03-02 10:10:00,14.87,14.89,14.85,14.87,19200.0,11.3028,11.318,11.2876,11.3028,19200.0
2005-03-02 10:20:00,14.86,14.93,14.86,14.93,30900.0,11.2952,11.3484,11.2952,11.3484,30900.0
2005-03-02 10:30:00,14.94,14.95,14.93,14.93,49500.0,11.356,11.3636,11.3484,11.3484,49500.0
2005-03-02 10:40:00,14.92,14.93,14.92,14.93,47100.0,11.3408,11.3484,11.3408,11.3484,47100.0
2005-03-02 10:50:00,14.93,14.98,14.93,14.95,22500.0,11.3484,11.3864,11.3484,11.3636,22500.0
2005-03-02 11:00:00,14.95,14.97,14.93,14.94,42900.0,11.3636,11.3788,11.3484,11.356,42900.0
2005-03-02 11:10:00,14.94,14.98,14.94,14.96,100800.0,11.356,11.3864,11.356,11.3712,100800.0
2005-03-02 11:20:00,14.96,14.97,14.95,14.96,90300.0,11.3712,11.3788,11.3636,11.3712,90300.0
2005-03-02 11:30:00,14.96,14.98,14.95,14.97,85800.0,11.3712,11.3864,11.3636,11.3788,85800.0
2005-03-02 11:40:00,14.97,15.0,14.97,15.0,47700.0,11.3788,11.4016,11.3788,11.4016,47700.0
2005-03-02 11:50:00,14.99,15.01,14.99,15.01,104100.0,11.394,11.4092,11.394,11.4092,104100.0
2005-03-02 12:00:00,15.0,15.01,15.0,15.01,33600.0,11.4016,11.4092,11.4016,11.4092,33600.0
2005-03-02 12:10:00,15.01,15.01,15.0,15.0,25200.0,11.4092,11.4092,11.4016,11.4016,25200.0
2005-03-02 12:20:00,15.0,15.02,15.0,15.0,21000.0,11.4016,11.4168,11.4016,11.4016,21000.0
2005-03-02 12:30:00,15.01,15.01,15.0,15.0,28500.0,11.4092,11.4092,11.4016,11.4016,28500.0
2005-03-02 12:40:00,15.0,15.01,15.0,15.01,27900.0,11.4016,11.4092,11.4016,11.4092,27900.0
2005-03-02 12:50:00,15.01,15.01,15.0,15.01,13800.0,11.4092,11.4092,11.4016,11.4092,13800.0
2005-03-02 13:00:00,15.01,15.01,15.0,15.01,10500.0,11.4092,11.4092,11.4016,11.4092,10500.0
2005-03-02 13:10:00,15.01,15.01,15.0,15.01,45600.0,11.4092,11.4092,11.4016,11.4092,45600.0
2005-03-02 13:20:00,15.0,15.01,15.0,15.0,18900.0,11.4016,11.4092,11.4016,11.4016,18900.0
2005-03-02 13:30:00,15.0,15.01,15.0,15.0,23700.0,11.4016,11.4092,11.4016,11.4016,23700.0
2005-03-02 13:40:00,15.0,15.0,14.98,14.99,52200.0,11.4016,11.4016,11.3864,11.394,52200.0
2005-03-02 13:50:00,14.99,15.01,14.99,15.0,127200.0,11.394,11.4092,11.394,11.4016,127200.0
2005-03-02 14:00:00,15.0,15.02,15.0,15.0,72900.0,11.4016,11.4168,11.4016,11.4016,72900.0
2005-03-02 14:10:00,15.01,15.01,15.0,15.01,55500.0,11.4092,11.4092,11.4016,11.4092,55500.0
2005-03-02 14:20:00,15.01,15.01,15.0,15.0,71700.0,11.4092,11.4092,11.4016,11.4016,71700.0
2005-03-02 14:30:00,15.0,15.01,15.0,15.0,84000.0,11.4016,11.4092,11.4016,11.4016,84000.0
2005-03-02 14:40:00,15.0,15.02,15.0,15.0,41100.0,11.4016,11.4168,11.4016,11.4016,41100.0
2005-03-02 14:50:00,15.0,15.01,15.0,15.0,87300.0,11.4016,11.4092,11.4016,11.4016,87300.0
2005-03-02 15:00:00,15.0,15.0,14.98,14.99,46200.0,11.4016,11.4016,11.3864,11.394,46200.0
2005-03-02 15:10:00,14.99,15.01,14.98,14.98,30300.0,11.394,11.4092,11.3864,11.3864,30300.0
2005-03-02 15:20:00,14.98,15.0,14.98,15.0,28800.0,11.3864,11.4016,11.3864,11.4016,28800.0
2005-03-02 15:30:00,15.0,15.02,14.99,14.99,39600.0,11.4016,11.4168,11.394,11.394,39600.0
2005-03-02 15:40:00,14.98,14.99,14.98,14.99,36300.0,11.3864,11.394,11.3864,11.394,36300.0
2005-03-02 15:50:00,14.99,14.99,14.96,14.96,72000.0,11.394,11.394,11.3712,11.3712,72000.0
2005-03-03 09:30:00,14.97,15.04,14.97,14.99,47400.0,11.3788,11.432,11.3788,11.394,47400.0
2005-03-03 09:40:00,14.99,15.03,14.96,15.03,105300.0,11.394,11.4244,11.3712,11.4244,105300.0
2005-03-03 09:50:00,15.04,15.04,15.01,15.01,19500.0,11.432,11.432,11.4092,11.4092,19500.0
2005-03-03 10:00:00,15.01,15.05,15.01,15.04,79200.0,11.4092,11.4396,11.4092,11.432,79200.0
2005-03-03 10:10:00,15.04,15.06,15.0,15.0,35700.0,11.432,11.4472,11.4016,11.4016,35700.0
2005-03-03 10:20:00,14.99,14.99,14.95,14.97,29400.0,11.394,11.394,11.3636,11.3788,29400.0
2005-03-03 10:30:00,14.97,14.99,14.96,14.98,30000.0,11.3788,11.394,11.3712,11.3864,30000.0
2005-03-03 10:40:00,14.98,15.0,14.98,15.0,30300.0,11.3864,11.4016,11.3864,11.4016,30300.0
2005-03-03 10:50:00,15.0,15.0,15.0,15.0,18600.0,11.4016,11.4016,11.4016,11.4016,18600.0
2005-03-03 11:00:00,15.0,15.0,14.98,14.99,55800.0,11.4016,11.4016,11.3864,11.394,55800.0
2005-03-03 11:10:00,14.99,15.0,14.99,14.99,15600.0,11.394,11.4016,11.394,11.394,15600.0
2005-03-03 11:20:00,14.99,15.0,14.98,15.0,40500.0,11.394,11.4016,11.3864,11.4016,40500.0
2005-03-03 11:30:00,15.0,15.01,15.0,15.01,190800.0,11.4016,11.4092,11.4016,11.4092,190800.0
2005-03-03 11:40:00,15.01,15.01,14.97,14.98,54600.0,11.4092,11.4092,11.3788,11.3864,54600.0
2005-03-03 11:50:00,14.98,15.0,14.97,14.99,39300.0,11.3864,11.4016,11.3788,11.394,39300.0
2005-03-03 12:00:00,14.99,14.99,14.98,14.99,16500.0,11.394,11.394,11.3864,11.394,16500.0
2005-03-03 12:10:00,14.98,15.0,14.98,14.98,16800.0,11.3864,11.4016,11.3864,11.3864,16800.0
2005-03-03 12:20:00,14.97,14.98,14.97,14.97,41100.0,11.3788,11.3864,11.3788,11.3788,41100.0
2005-03-03 12:30:00,14.97,14.98,14.97,14.98,20700.0,11.3788,11.3864,11.3788,11.3864,20700.0
2005-03-03 12:40:00,14.98,14.99,14.98,14.99,12900.0,11.3864,11.394,11.3864,11.394,12900.0
2005-03-03 12:50:00,14.98,14.98,14.97,14.97,22500.0,11.3864,11.3864,11.3788,11.3788,22500.0
2005-03-03 13:00:00,14.97,15.0,14.97,15.0,40800.0,11.3788,11.4016,11.3788,11.4016,40800.0
2005-03-03 13:10:00,15.0,15.02,15.0,15.01,17400.0,11.4016,11.4168,11.4016,11.4092,17400.0
2005-03-03 13:20:00,15.01,15.02,14.99,15.0,210900.0,11.4092,11.4168,11.394,11.4016,210900.0
2005-03-03 13:30:00,15.0,15.0,14.99,15.0,14700.0,11.4016,11.4016,11.394,11.4016,14700.0
2005-03-03 13:40:00,15.0,15.0,14.98,14.98,27900.0,11.4016,11.4016,11.3864,11.3864,27900.0
2005-03-03 13:50:00,14.99,15.02,14.99,15.0,19500.0,11.394,11.4168,11.394,11.4016,19500.0
2005-03-03 14:00:00,15.0,15.02,14.99,15.02,33600.0,11.4016,11.4168,11.394,11.4168,33600.0
2005-03-03 14:10:00,15.02,15.05,15.02,15.04,34500.0,11.4168,11.4396,11.4168,11.432,34500.0
2005-03-03 14:20:00,15.04,15.06,15.04,15.06,15600.0,11.432,11.4472,11.432,11.4472,15600.0
2005-03-03 14:30:00,15.06,15.06,15.03,15.03,21900.0,11.4472,11.4472,11.4244,11.4244,21900.0
2005-03-03 14:40:00,15.03,15.05,15.02,15.05,29400.0,11.4244,11.4396,11.4168,11.4396,29400.0
2005-03-03 14:50:00,15.05,15.07,15.04,15.07,42900.0,11.4396,11.4548,11.432,11.4548,42900.0
2005-03-03 15:00:00,15.07,15.07,15.02,15.03,16500.0,11.4548,11.4548,11.4168,11.4244,16500.0
2005-03-03 15:10:00,15.03,15.03,15.01,15.01,18300.0,11.4244,11.4244,11.4092,11.4092,18300.0
2005-03-03 15:20:00,15.01,15.03,15.01,15.03,22500.0,11.4092,11.4244,11.4092,11.4244,22500.0
2005-03-03 15:30:00,15.03,15.05,15.01,15.01,93900.0,11.4244,11.4396,11.4092,11.4092,93900.0
2005-03-03 15:40:00,15.02,15.02,15.0,15.01,15300.0,11.4168,11.4168,11.4016,11.4092,15300.0
2005-03-03 15:50:00,15.0,15.01,15.0,15.0,56700.0,11.4016,11.4092,11.4016,11.4016,56700.0
2005-03-04 09:30:00,15.07,15.11,15.05,15.09,31200.0,11.4548,11.4852,11.4396,11.47,31200.0
2005-03-04 09:40:00,15.11,15.11,15.03,15.06,32400.0,11.4852,11.4852,11.4244,11.4472,32400.0
2005-03-04 09:50:00,15.05,15.11,15.02,15.11,33900.0,11.4396,11.4852,11.4168,11.4852,33900.0
2005-03-04 10:00:00,15.11,15.16,15.09,15.13,56700.0,11.4852,11.5232,11.47,11.5004,56700.0
2005-03-04 10:10:00,15.13,15.18,15.13,15.18,27000.0,11.5004,11.5384,11.5004,11.5384,27000.0
2005-03-04 10:20:00,15.18,15.22,15.15,15.16,27900.0,11.5384,11.5688,11.5156,11.5232,27900.0
2005-03-04 10:30:00,15.16,15.16,15.13,15.15,27000.0,11.5232,11.5232,11.5004,11.5156,27000.0
2005-03-04 10:40:00,15.16,15.28,15.15,15.28,198600.0,11.5232,11.6144,11.5156,11.6144,198600.0
2005-03-04 10:50:00,15.28,15.28,15.25,15.26,74100.0,11.6144,11.6144,11.5916,11.5992,74100.0
2005-03-04 11:00:00,15.26,15.27,15.25,15.26,86100.0,11.5992,11.6068,11.5916,11.5992,86100.0
2005-03-04 11:10:00,15.27,15.32,15.27,15.32,211200.0,11.6068,11.6448,11.6068,11.6448,211200.0
2005-03-04 11:20:00,15.32,15.33,15.3,15.33,41700.0,11.6448,11.6524,11.6296,11.6524,41700.0
2005-03-04 11:30:00,15.33,15.33,15.3,15.3,83700.0,11.6524,11.6524,11.6296,11.6296,83700.0
2005-03-04 11:40:00,15.3,15.3,15.26,15.27,41400.0,11.6296,11.6296,11.5992,11.6068,41400.0
2005-03-04 11:50:00,15.27,15.28,15.24,15.26,31200.0,11.6068,11.6144,11.584,11.5992,31200.0
2005-03-04 12:00:00,15.26,15.29,15.25,15.28,71700.0,11.5992,11.622,11.5916,11.6144,71700.0
2005-03-04 12:10:00,15.28,15.33,15.28,15.29,178500.0,11.6144,11.6524,11.6144,11.622,178500.0
2005-03-04 12:20:00,15.29,15.33,15.29,15.32,95400.0,11.622,11.6524,11.622,11.6448,95400.0
2005-03-04 12:30:00,15.32,15.33,15.32,15.32,34200.0,11.6448,11.6524,11.6448,11.6448,34200.0
2005-03-04 12:40:00,15.32,15.41,15.32,15.41,45600.0,11.6448,11.7132,11.6448,11.7132,45600.0
2005-03-04 12:50:00,15.41,15.42,15.39,15.4,72900.0,11.7132,11.7208,11.698,11.7056,72900.0
2005-03-04 13:00:00,15.4,15.41,15.37,15.41,63600.0,11.7056,11.7132,11.6828,11.7132,63600.0
2005-03-04 13:10:00,15.41,15.41,15.38,15.38,58800.0,11.7132,11.7132,11.6904,11.6904,58800.0
2005-03-04 13:20:00,15.38,15.38,15.36,15.37,63000.0,11.6904,11.6904,11.6752,11.6828,63000.0
2005-03-04 13:30:00,15.37,15.37,15.35,15.36,46800.0,11.6828,11.6828,11.6676,11.6752,46800.0
2005-03-04 13:40:00,15.35,15.38,15.35,15.35,43800.0,11.6676,11.6904,11.6676,11.6676,43800.0
2005-03-04 13:50:00,15.35,15.42,15.34,15.42,55500.0,11.6676,11.7208,11.66,11.7208,55500.0
2005-03-04 14:00:00,15.43,15.43,15.4,15.41,44700.0,11.7284,11.7284,11.7056,11.7132,44700.0
2005-03-04 14:10:00,15.4,15.4,15.34,15.35,47400.0,11.7056,11.7056,11.66,11.6676,47400.0
2005-03-04 14:20:00,15.35,15.36,15.35,15.35,44700.0,11.6676,11.6752,11.6676,11.6676,44700.0
2005-03-04 14:30:00,15.35,15.39,15.35,15.35,64800.0,11.6676,11.698,11.6676,11.6676,64800.0
2005-03-04 14:40:00,15.35,15.37,15.35,15.37,31200.0,11.6676,11.6828,11.6676,11.6828,31200.0
2005-03-04 14:50:00,15.36,15.38,15.36,15.37,33300.0,11.6752,11.6904,11.6752,11.6828,33300.0
2005-03-04 15:00:00,15.36,15.37,15.34,15.36,31200.0,11.6752,11.6828,11.66,11.6752,31200.0
2005-03-04 15:10:00,15.36,15.38,15.35,15.37,50100.0,11.6752,11.6904,11.6676,11.6828,50100.0
2005-03-04 15:20:00,15.37,15.41,15.36,15.4,72300.0,11.6828,11.7132,11.6752,11.7056,72300.0
2005-03-04 15:30:00,15.4,15.43,15.38,15.43,147900.0,11.7056,11.7284,11.6904,11.7284,147900.0
2005-03-04 15:40:00,15.41,15.43,15.4,15.43,84300.0,11.7132,11.7284,11.7056,11.7284,84300.0
2005-03-04 15:50:00,15.42,15.42,15.38,15.39,159300.0,11.7208,11.7208,11.6904,11.698,159300.0
2005-03-07 09:30:00,15.36,15.46,15.31,15.45,68700.0,11.6752,11.7512,11.6372,11.7436,68700.0
2005-03-07 09:40:00,15.45,15.5,15.42,15.45,144900.0,11.7436,11.7816,11.7208,11.7436,144900.0
2005-03-07 09:50:00,15.46,15.47,15.4,15.41,102900.0,11.7512,11.7588,11.7056,11.7132,102900.0
2005-03-07 10:00:00,15.41,15.47,15.41,15.42,69900.0,11.7132,11.7588,11.7132,11.7208,69900.0
2005-03-07 10:10:00,15.41,15.42,15.37,15.37,57600.0,11.7132,11.7208,11.6828,11.6828,57600.0
2005-03-07 10:20:00,15.36,15.39,15.36,15.38,40500.0,11.6752,11.698,11.6752,11.6904,40500.0
2005-03-07 10:30:00,15.39,15.39,15.38,15.39,38700.0,11.698,11.698,11.6904,11.698,38700.0
2005-03-07 10:40:00,15.39,15.4,15.38,15.38,35100.0,11.698,11.7056,11.6904,11.6904,35100.0
2005-03-07 10:50:00,15.38,15.39,15.38,15.38,47400.0,11.6904,11.698,11.6904,11.6904,47400.0
2005-03-07 11:00:00,15.38,15.38,15.38,15.38,62400.0,11.6904,11.6904,11.6904,11.6904,62400.0
2005-03-07 11:10:00,15.38,15.39,15.37,15.39,36300.0,11.6904,11.698,11.6828,11.698,36300.0
2005-03-07 11:20:00,15.39,15.39,15.37,15.38,147300.0,11.698,11.698,11.6828,11.6904,147300.0
2005-03-07 11:30:00,15.38,15.38,15.36,15.38,39000.0,11.6904,11.6904,11.6752,11.6904,39000.0
2005-03-07 11:40:00,15.37,15.37,15.36,15.37,28200.0,11.6828,11.6828,11.6752,11.6828,28200.0
2005-03-07 11:50:00,15.37,15.37,15.36,15.36,26400.0,11.6828,11.6828,11.6752,11.6752,26400.0
2005-03-07 12:00:00,15.36,15.37,15.36,15.37,21900.0,11.6752,11.6828,11.6752,11.6828,21900.0
2005-03-07 12:10:00,15.37,15.4,15.36,15.38,35100.0,11.6828,11.7056,11.6752,11.6904,35100.0
2005-03-07 12:20:00,15.38,15.38,15.36,15.37,19800.0,11.6904,11.6904,11.6752,11.6828,19800.0
2005-03-07 12:30:00,15.37,15.37,15.36,15.36,41700.0,11.6828,11.6828,11.6752,11.6752,41700.0
2005-03-07 12:40:00,15.36,15.36,15.35,15.35,19200.0,11.6752,11.6752,11.6676,11.6676,19200.0
2005-03-07 12:50:00,15.35,15.36,15.35,15.35,20700.0,11.6676,11.6752,11.6676,11.6676,20700.0
2005-03-07 13:00:00,15.35,15.36,15.35,15.36,32700.0,11.6676,11.6752,11.6676,11.6752,32700.0
2005-03-07 13:10:00,15.35,15.35,15.35,15.35,21900.0,11.6676,11.6676,11.6676,11.6676,21900.0
2005-03-07 13:20:00,15.35,15.36,15.35,15.36,27900.0,11.6676,11.6752,11.6676,11.6752,27900.0
2005-03-07 13:30:00,15.36,15.36,15.35,15.36,36000.0,11.6752,11.6752,11.6676,11.6752,36000.0
2005-03-07 13:40:00,15.35,15.36,15.35,15.35,30300.0,11.6676,11.6752,11.6676,11.6676,30300.0
2005-03-07 13:50:00,15.35,15.36,15.35,15.36,57000.0,11.6676,11.6752,11.6676,11.6752,57000.0
2005-03-07 14:00:00,15.35,15.37,15.35,15.37,56100.0,11.6676,11.6828,11.6676,11.6828,56100.0
2005-03-07 14:10:00,15.37,15.37,15.34,15.36,95700.0,11.6828,11.6828,11.66,11.6752,95700.0
2005-03-07 14:20:00,15.36,15.37,15.33,15.33,104400.0,11.6752,11.6828,11.6524,11.6524,104400.0
2005-03-07 14:30:00,15.33,15.34,15.33,15.33,55500.0,11.6524,11.66,11.6524,11.6524,55500.0
2005-03-07 14:40:00,15.33,15.34,15.33,15.34,30600.0,11.6524,11.66,11.6524,11.66,30600.0
2005-03-07 14:50:00,15.34,15.35,15.33,15.34,38700.0,11.66,11.6676,11.6524,11.66,38700.0
2005-03-07 15:00:00,15.34,15.34,15.33,15.33,72900.0,11.66,11.66,11.6524,11.6524,72900.0
2005-03-07 15:10:00,15.33,15.34,15.33,15.34,34500.0,11.6524,11.66,11.6524,11.66,34500.0
2005-03-07 15:20:00,15.33,15.36,15.33,15.34,54300.0,11.6524,11.6752,11.6524,11.66,54300.0
2005-03-07 15:30:00,15.34,15.34,15.33,15.33,55800.0,11.66,11.66,11.6524,11.6524,55800.0
2005-03-07 15:40:00,15.33,15.35,15.33,15.34,40200.0,11.6524,11.6676,11.6524,11.66,40200.0
2005-03-07 15:50:00,15.34,15.37,15.34,15.34,62100.0,11.66,11.6828,11.66,11.66,62100.0
2005-03-08 09:30:00,15.36,15.37,15.27,15.27,88200.0,11.6752,11.6828,11.6068,11.6068,88200.0
2005-03-08 09:40:00,15.27,15.32,15.27,15.28,67200.0,11.6068,11.6448,11.6068,11.6144,67200.0
2005-03-08 09:50:00,15.28,15.3,15.27,15.28,114000.0,11.6144,11.6296,11.6068,11.6144,114000.0
2005-03-08 10:00:00,15.28,15.28,15.23,15.24,36000.0,11.6144,11.6144,11.5764,11.584,36000.0
2005-03-08 10:10:00,15.23,15.26,15.23,15.24,36900.0,11.5764,11.5992,11.5764,11.584,36900.0
2005-03-08 10:20:00,15.24,15.25,15.2,15.21,80400.0,11.584,11.5916,11.5536,11.5612,80400.0
2005-03-08 10:30:00,15.2,15.21,15.18,15.2,73200.0,11.5536,11.5612,11.5384,11.5536,73200.0
2005-03-08 10:40:00,15.21,15.28,15.21,15.28,138300.0,11.5612,11.6144,11.5612,11.6144,138300.0
2005-03-08 10:50:00,15.29,15.31,15.28,15.31,98700.0,11.622,11.6372,11.6144,11.6372,98700.0
2005-03-08 11:00:00,15.31,15.32,15.31,15.32,68100.0,11.6372,11.6448,11.6372,11.6448,68100.0
2005-03-08 11:10:00,15.32,15.35,15.32,15.34,56700.0,11.6448,11.6676,11.6448,11.66,56700.0
2005-03-08 11:20:00,15.33,15.34,15.32,15.32,34500.0,11.6524,11.66,11.6448,11.6448,34500.0
2005-03-08 11:30:00,15.31,15.35,15.31,15.33,85500.0,11.6372,11.6676,11.6372,11.6524,85500.0
2005-03-08 11:40:00,15.33,15.35,15.33,15.35,30000.0,11.6524,11.6676,11.6524,11.6676,30000.0
2005-03-08 11:50:00,15.35,15.36,15.34,15.34,17700.0,11.6676,11.6752,11.66,11.66,17700.0
2005-03-08 12:00:00,15.34,15.37,15.34,15.37,28200.0,11.66,11.6828,11.66,11.6828,28200.0
2005-03-08 12:10:00,15.36,15.36,15.35,15.36,30000.0,11.6752,11.6752,11.6676,11.6752,30000.0
2005-03-08 12:20:00,15.36,15.38,15.36,15.37,41100.0,11.6752,11.6904,11.6752,11.6828,41100.0
2005-03-08 12:30:00,15.38,15.39,15.38,15.39,54300.0,11.6904,11.698,11.6904,11.698,54300.0
2005-03-08 12:40:00,15.39,15.41,15.39,15.41,57600.0,11.698,11.7132,11.698,11.7132,57600.0
2005-03-08 12:50:00,15.41,15.41,15.4,15.41,48000.0,11.7132,11.7132,11.7056,11.7132,48000.0
2005-03-08 13:00:00,15.41,15.42,15.4,15.4,60600.0,11.7132,11.7208,11.7056,11.7056,60600.0
2005-03-08 13:10:00,15.4,15.41,15.4,15.4,52800.0,11.7056,11.7132,11.7056,11.7056,52800.0
2005-03-08 13:20:00,15.4,15.42,15.4,15.42,52800.0,11.7056,11.7208,11.7056,11.7208,52800.0
2005-03-08 13:30:00,15.42,15.45,15.42,15.45,135900.0,11.7208,11.7436,11.7208,11.7436,135900.0
2005-03-08 13:40:00,15.45,15.46,15.43,15.44,78000.0,11.7436,11.7512,11.7284,11.736,78000.0
2005-03-08 13:50:00,15.44,15.45,15.42,15.44,88500.0,11.736,11.7436,11.7208,11.736,88500.0
2005-03-08 14:00:00,15.44,15.44,15.43,15.43,87900.0,11.736,11.736,11.7284,11.7284,87900.0
2005-03-08 14:10:00,15.42,15.43,15.4,15.4,88800.0,11.7208,11.7284,11.7056,11.7056,88800.0
2005-03-08 14:20:00,15.4,15.41,15.4,15.41,51900.0,11.7056,11.7132,11.7056,11.7132,51900.0
2005-03-08 14:30:00,15.41,15.43,15.4,15.42,127200.0,11.7132,11.7284,11.7056,11.7208,127200.0
2005-03-08 14:40:00,15.42,15.42,15.4,15.41,28200.0,11.7208,11.7208,11.7056,11.7132,28200.0
2005-03-08 14:50:00,15.41,15.43,15.41,15.43,76500.0,11.7132,11.7284,11.7132,11.7284,76500.0
2005-03-08 15:00:00,15.43,15.45,15.43,15.43,78000.0,11.7284,11.7436,11.7284,11.7284,78000.0
2005-03-08 15:10:00,15.43,15.45,15.43,15.44,72300.0,11.7284,11.7436,11.7284,11.736,72300.0
2005-03-08 15:20:00,15.44,15.47,15.43,15.46,83700.0,11.736,11.7588,11.7284,11.7512,83700.0
2005-03-08 15:30:00,15.46,15.47,15.44,15.45,111000.0,11.7512,11.7588,11.736,11.7436,111000.0
2005-03-08 15:40:00,15.45,15.45,15.42,15.44,120600.0,11.7436,11.7436,11.7208,11.736,120600.0
2005-03-08 15:50:00,15.44,15.44,15.42,15.43,82800.0,11.736,11.736,11.7208,11.7284,82800.0
2005-03-09 09:30:00,15.43,15.43,15.33,15.42,93600.0,11.7284,11.7284,11.6524,11.7208,93600.0
2005-03-09 09:40:00,15.37,15.46,15.36,15.39,45900.0,11.6828,11.7512,11.6752,11.698,45900.0
2005-03-09 09:50:00,15.38,15.45,15.37,15.38,89400.0,11.6904,11.7436,11.6828,11.6904,89400.0
2005-03-09 10:00:00,15.39,15.39,15.33,15.33,98700.0,11.698,11.698,11.6524,11.6524,98700.0
2005-03-09 10:10:00,15.33,15.33,15.3,15.3,54000.0,11.6524,11.6524,11.6296,11.6296,54000.0
2005-03-09 10:20:00,15.3,15.3,15.25,15.27,86400.0,11.6296,11.6296,11.5916,11.6068,86400.0
2005-03-09 10:30:00,15.28,15.32,15.27,15.31,60600.0,11.6144,11.6448,11.6068,11.6372,60600.0
2005-03-09 10:40:00,15.31,15.34,15.29,15.32,56400.0,11.6372,11.66,11.622,11.6448,56400.0
2005-03-09 10:50:00,15.31,15.33,15.31,15.31,39900.0,11.6372,11.6524,11.6372,11.6372,39900.0
2005-03-09 11:00:00,15.3,15.32,15.28,15.28,36300.0,11.6296,11.6448,11.6144,11.6144,36300.0
2005-03-09 11:10:00,15.28,15.29,15.26,15.29,48000.0,11.6144,11.622,11.5992,11.622,48000.0
2005-03-09 11:20:00,15.28,15.31,15.28,15.28,41400.0,11.6144,11.6372,11.6144,11.6144,41400.0
2005-03-09 11:30:00,15.28,15.31,15.27,15.31,36900.0,11.6144,11.6372,11.6068,11.6372,36900.0
2005-03-09 11:40:00,15.31,15.32,15.31,15.32,18000.0,11.6372,11.6448,11.6372,11.6448,18000.0
2005-03-09 11:50:00,15.32,15.33,15.31,15.33,23700.0,11.6448,11.6524,11.6372,11.6524,23700.0
2005-03-09 12:00:00,15.33,15.33,15.31,15.33,23100.0,11.6524,11.6524,11.6372,11.6524,23100.0
2005-03-09 12:10:00,15.33,15.34,15.31,15.33,30300.0,11.6524,11.66,11.6372,11.6524,30300.0
2005-03-09 12:20:00,15.33,15.34,15.32,15.33,20400.0,11.6524,11.66,11.6448,11.6524,20400.0
2005-03-09 12:30:00,15.35,15.36,15.33,15.34,51600.0,11.6676,11.6752,11.6524,11.66,51600.0
2005-03-09 12:40:00,15.34,15.35,15.31,15.31,18900.0,11.66,11.6676,11.6372,11.6372,18900.0
2005-03-09 12:50:00,15.31,15.31,15.27,15.28,35400.0,11.6372,11.6372,11.6068,11.6144,35400.0
2005-03-09 13:00:00,15.28,15.31,15.28,15.3,21900.0,11.6144,11.6372,11.6144,11.6296,21900.0
2005-03-09 13:10:00,15.31,15.33,15.3,15.32,12300.0,11.6372,11.6524,11.6296,11.6448,12300.0
2005-03-09 13:20:00,15.32,15.34,15.31,15.31,15300.0,11.6448,11.66,11.6372,11.6372,15300.0
2005-03-09 13:30:00,15.32,15.34,15.31,15.33,24300.0,11.6448,11.66,11.6372,11.6524,24300.0
2005-03-09 13:40:00,15.33,15.34,15.33,15.33,13200.0,11.6524,11.66,11.6524,11.6524,13200.0
2005-03-09 13:50:00,15.33,15.36,15.33,15.35,20400.0,11.6524,11.6752,11.6524,11.6676,20400.0
2005-03-09 14:00:00,15.35,15.39,15.35,15.35,53700.0,11.6676,11.698,11.6676,11.6676,53700.0
2005-03-09 14:10:00,15.35,15.36,15.33,15.33,27600.0,11.6676,11.6752,11.6524,11.6524,27600.0
2005-03-09 14:20:00,15.33,15.33,15.32,15.33,19200.0,11.6524,11.6524,11.6448,11.6524,19200.0
2005-03-09 14:30:00,15.33,15.33,15.3,15.31,20700.0,11.6524,11.6524,11.6296,11.6372,20700.0
2005-03-09 14:40:00,15.31,15.33,15.31,15.32,15300.0,11.6372,11.6524,11.6372,11.6448,15300.0
2005-03-09 14:50:00,15.32,15.33,15.31,15.32,14100.0,11.6448,11.6524,11.6372,11.6448,14100.0
2005-03-09 15:00:00,15.32,15.33,15.3,15.32,24300.0,11.6448,11.6524,11.6296,11.6448,24300.0
2005-03-09 15:10:00,15.32,15.33,15.29,15.29,26100.0,11.6448,11.6524,11.622,11.622,26100.0
2005-03-09 15:20:00,15.29,15.29,15.28,15.28,53100.0,11.622,11.622,11.6144,11.6144,53100.0
2005-03-09 15:30:00,15.29,15.29,15.27,15.28,42300.0,11.622,11.622,11.6068,11.6144,42300.0
2005-03-09 15:40:00,15.28,15.3,15.24,15.24,73200.0,11.6144,11.6296,11.584,11.584,73200.0
2005-03-09 15:50:00,15.24,15.27,15.23,15.24,62400.0,11.584,11.6068,11.5764,11.584,62400.0
2005-03-10 09:30:00,15.32,15.32,15.25,15.26,87000.0,11.6448,11.6448,11.5916,11.5992,87000.0
2005-03-10 09:40:00,15.25,15.27,15.22,15.24,51900.0,11.5916,11.6068,11.5688,11.584,51900.0
2005-03-10 09:50:00,15.25,15.29,15.24,15.29,63600.0,11.5916,11.622,11.584,11.622,63600.0
2005-03-10 10:00:00,15.27,15.31,15.23,15.23,51600.0,11.6068,11.6372,11.5764,11.5764,51600.0
2005-03-10 10:10:00,15.23,15.25,15.21,15.21,36900.0,11.5764,11.5916,11.5612,11.5612,36900.0
2005-03-10 10:20:00,15.2,15.2,15.18,15.19,28800.0,11.5536,11.5536,11.5384,11.546,28800.0
2005-03-10 10:30:00,15.19,15.22,15.19,15.21,32100.0,11.546,11.5688,11.546,11.5612,32100.0
2005-03-10 10:40:00,15.21,15.23,15.19,15.19,24900.0,11.5612,11.5764,11.546,11.546,24900.0
2005-03-10 10:50:00,15.18,15.21,15.1,15.1,55800.0,11.5384,11.5612,11.4776,11.4776,55800.0
2005-03-10 11:00:00,15.1,15.12,15.07,15.07,93300.0,11.4776,11.4928,11.4548,11.4548,93300.0
2005-03-10 11:10:00,15.07,15.09,14.99,15.02,154800.0,11.4548,11.47,11.394,11.4168,154800.0
2005-03-10 11:20:00,15.03,15.05,14.98,15.0,100200.0,11.4244,11.4396,11.3864,11.4016,100200.0
2005-03-10 11:30:00,15.0,15.02,14.95,14.96,90300.0,11.4016,11.4168,11.3636,11.3712,90300.0
2005-03-10 11:40:00,14.96,15.13,14.95,14.97,109200.0,11.3712,11.5004,11.3636,11.3788,109200.0
2005-03-10 11:50:00,14.97,15.03,14.96,15.03,139200.0,11.3788,11.4244,11.3712,11.4244,139200.0
2005-03-10 12:00:00,15.03,15.07,15.03,15.06,36600.0,11.4244,11.4548,11.4244,11.4472,36600.0
2005-03-10 12:10:00,15.06,15.09,15.05,15.09,36900.0,11.4472,11.47,11.4396,11.47,36900.0
2005-03-10 12:20:00,15.09,15.1,15.08,15.09,45900.0,11.47,11.4776,11.4624,11.47,45900.0
2005-03-10 12:30:00,15.1,15.12,15.09,15.09,32400.0,11.4776,11.4928,11.47,11.47,32400.0
2005-03-10 12:40:00,15.09,15.09,15.08,15.09,24300.0,11.47,11.47,11.4624,11.47,24300.0
2005-03-10 12:50:00,15.09,15.17,15.09,15.17,76800.0,11.47,11.5308,11.47,11.5308,76800.0
2005-03-10 13:00:00,15.17,15.19,15.16,15.18,65700.0,11.5308,11.546,11.5232,11.5384,65700.0
2005-03-10 13:10:00,15.18,15.2,15.17,15.18,42000.0,11.5384,11.5536,11.5308,11.5384,42000.0
2005-03-10 13:20:00,15.18,15.21,15.17,15.2,45900.0,11.5384,11.5612,11.5308,11.5536,45900.0
2005-03-10 13:30:00,15.2,15.25,15.2,15.25,52200.0,11.5536,11.5916,11.5536,11.5916,52200.0
2005-03-10 13:40:00,15.25,15.29,15.24,15.27,62100.0,11.5916,11.622,11.584,11.6068,62100.0
2005-03-10 13:50:00,15.28,15.28,15.25,15.25,41400.0,11.6144,11.6144,11.5916,11.5916,41400.0
2005-03-10 14:00:00,15.25,15.28,15.23,15.23,75900.0,11.5916,11.6144,11.5764,11.5764,75900.0
2005-03-10 14:10:00,15.23,15.27,15.23,15.26,90000.0,11.5764,11.6068,11.5764,11.5992,90000.0
2005-03-10 14:20:00,15.27,15.28,15.26,15.27,89700.0,11.6068,11.6144,11.5992,11.6068,89700.0
2005-03-10 14:30:00,15.27,15.29,15.27,15.29,155100.0,11.6068,11.622,11.6068,11.622,155100.0
2005-03-10 14:40:00,15.29,15.32,15.29,15.29,85800.0,11.622,11.6448,11.622,11.622,85800.0
2005-03-10 14:50:00,15.29,15.33,15.29,15.31,112500.0,11.622,11.6524,11.622,11.6372,112500.0
2005-03-10 15:00:00,15.31,15.31,15.23,15.23,47700.0,11.6372,11.6372,11.5764,11.5764,47700.0
2005-03-10 15:10:00,15.23,15.25,15.23,15.23,67800.0,11.5764,11.5916,11.5764,11.5764,67800.0
2005-03-10 15:20:00,15.23,15.24,15.22,15.23,60600.0,11.5764,11.584,11.5688,11.5764,60600.0
2005-03-10 15:30:00,15.23,15.24,15.21,15.21,46500.0,11.5764,11.584,11.5612,11.5612,46500.0
2005-03-10 15:40:00,15.21,15.22,15.21,15.21,54300.0,11.5612,11.5688,11.5612,11.5612,54300.0
2005-03-10 15:50:00,15.21,15.21,15.19,15.21,131100.0,11.5612,11.5612,11.546,11.5612,131100.0
2005-03-11 09:30:00,15.21,15.23,15.18,15.23,37800.0,11.5612,11.5764,11.5384,11.5764,37800.0
2005-03-11 09:40:00,15.25,15.28,15.21,15.23,21900.0,11.5916,11.6144,11.5612,11.5764,21900.0
2005-03-11 09:50:00,15.26,15.31,15.25,15.28,47700.0,11.5992,11.6372,11.5916,11.6144,47700.0
2005-03-11 10:00:00,15.28,15.28,15.23,15.24,240000.0,11.6144,11.6144,11.5764,11.584,240000.0
2005-03-11 10:10:00,15.23,15.24,15.15,15.23,54900.0,11.5764,11.584,11.5156,11.5764,54900.0
2005-03-11 10:20:00,15.23,15.23,15.14,15.17,70800.0,11.5764,11.5764,11.508,11.5308,70800.0
2005-03-11 10:30:00,15.17,15.19,15.15,15.17,103500.0,11.5308,11.546,11.5156,11.5308,103500.0
2005-03-11 10:40:00,15.17,15.17,15.11,15.11,155100.0,11.5308,11.5308,11.4852,11.4852,155100.0
2005-03-11 10:50:00,15.11,15.11,15.07,15.08,99900.0,11.4852,11.4852,11.4548,11.4624,99900.0
2005-03-11 11:00:00,15.09,15.11,15.08,15.09,52800.0,11.47,11.4852,11.4624,11.47,52800.0
2005-03-11 11:10:00,15.09,15.12,15.08,15.12,35700.0,11.47,11.4928,11.4624,11.4928,35700.0
2005-03-11 11:20:00,15.11,15.11,15.08,15.1,49200.0,11.4852,11.4852,11.4624,11.4776,49200.0
2005-03-11 11:30:00,15.09,15.1,15.09,15.1,47700.0,11.47,11.4776,11.47,11.4776,47700.0
2005-03-11 11:40:00,15.1,15.1,15.09,15.09,27600.0,11.4776,11.4776,11.47,11.47,27600.0
2005-03-11 11:50:00,15.09,15.1,15.07,15.08,76500.0,11.47,11.4776,11.4548,11.4624,76500.0
2005-03-11 12:00:00,15.08,15.09,15.07,15.09,41700.0,11.4624,11.47,11.4548,11.47,41700.0
2005-03-11 12:10:00,15.08,15.09,15.06,15.08,45600.0,11.4624,11.47,11.4472,11.4624,45600.0
2005-03-11 12:20:00,15.08,15.09,15.07,15.08,27600.0,11.4624,11.47,11.4548,11.4624,27600.0
2005-03-11 12:30:00,15.08,15.13,15.07,15.13,38700.0,11.4624,11.5004,11.4548,11.5004,38700.0
2005-03-11 12:40:00,15.13,15.15,15.13,15.15,35400.0,11.5004,11.5156,11.5004,11.5156,35400.0
2005-03-11 12:50:00,15.15,15.17,15.12,15.13,20700.0,11.5156,11.5308,11.4928,11.5004,20700.0
2005-03-11 13:00:00,15.14,15.15,15.13,15.13,12900.0,11.508,11.5156,11.5004,11.5004,12900.0
2005-03-11 13:10:00,15.13,15.15,15.13,15.14,10500.0,11.5004,11.5156,11.5004,11.508,10500.0
2005-03-11 13:20:00,15.14,15.15,15.12,15.14,34200.0,11.508,11.5156,11.4928,11.508,34200.0
2005-03-11 13:30:00,15.13,15.14,15.11,15.12,20100.0,11.5004,11.508,11.4852,11.4928,20100.0
2005-03-11 13:40:00,15.12,15.12,15.07,15.09,26700.0,11.4928,11.4928,11.4548,11.47,26700.0
2005-03-11 13:50:00,15.07,15.1,15.07,15.07,21300.0,11.4548,11.4776,11.4548,11.4548,21300.0
2005-03-11 14:00:00,15.08,15.1,15.07,15.1,26700.0,11.4624,11.4776,11.4548,11.4776,26700.0
2005-03-11 14:10:00,15.09,15.12,15.09,15.12,17100.0,11.47,11.4928,11.47,11.4928,17100.0
2005-03-11 14:20:00,15.11,15.13,15.11,15.13,25200.0,11.4852,11.5004,11.4852,11.5004,25200.0
2005-03-11 14:30:00,15.12,15.13,15.1,15.11,59100.0,11.4928,11.5004,11.4776,11.4852,59100.0
2005-03-11 14:40:00,15.1,15.1,15.06,15.06,89100.0,11.4776,11.4776,11.4472,11.4472,89100.0
2005-03-11 14:50:00,15.06,15.07,15.02,15.04,33900.0,11.4472,11.4548,11.4168,11.432,33900.0
2005-03-11 15:00:00,15.04,15.04,15.01,15.03,35100.0,11.432,11.432,11.4092,11.4244,35100.0
2005-03-11 15:10:00,15.03,15.05,15.03,15.03,22500.0,11.4244,11.4396,11.4244,11.4244,22500.0
2005-03-11 15:20:00,15.03,15.04,15.02,15.04,46500.0,11.4244,11.432,11.4168,11.432,46500.0
2005-03-11 15:30:00,15.03,15.05,15.02,15.04,45300.0,11.4244,11.4396,11.4168,11.432,45300.0
2005-03-11 15:40:00,15.05,15.05,15.03,15.04,64500.0,11.4396,11.4396,11.4244,11.432,64500.0
2005-03-11 15:50:00,15.04,15.06,15.04,15.05,107100.0,11.432,11.4472,11.432,11.4396,107100.0
2005-03-14 09:30:00,15.05,15.1,15.05,15.08,31800.0,11.4396,11.4776,11.4396,11.4624,31800.0
2005-03-14 09:40:00,15.08,15.09,15.04,15.04,21900.0,11.4624,11.47,11.432,11.432,21900.0
2005-03-14 09:50:00,15.04,15.09,15.03,15.06,43500.0,11.432,11.47,11.4244,11.4472,43500.0
2005-03-14 10:00:00,15.06,15.09,15.05,15.09,34500.0,11.4472,11.47,11.4396,11.47,34500.0
2005-03-14 10:10:00,15.09,15.1,15.05,15.1,24600.0,11.47,11.4776,11.4396,11.4776,24600.0
2005-03-14 10:20:00,15.09,15.09,15.07,15.07,21000.0,11.47,11.47,11.4548,11.4548,21000.0
2005-03-14 10:30:00,15.07,15.1,15.07,15.09,39600.0,11.4548,11.4776,11.4548,11.47,39600.0
2005-03-14 10:40:00,15.09,15.11,15.09,15.1,42900.0,11.47,11.4852,11.47,11.4776,42900.0
2005-03-14 10:50:00,15.1,15.16,15.1,15.14,30900.0,11.4776,11.5232,11.4776,11.508,30900.0
2005-03-14 11:00:00,15.14,15.14,15.11,15.11,33000.0,11.508,11.508,11.4852,11.4852,33000.0
2005-03-14 11:10:00,15.11,15.11,15.07,15.07,16800.0,11.4852,11.4852,11.4548,11.4548,16800.0
2005-03-14 11:20:00,15.08,15.1,15.08,15.08,25800.0,11.4624,11.4776,11.4624,11.4624,25800.0
2005-03-14 11:30:00,15.08,15.09,15.07,15.08,14400.0,11.4624,11.47,11.4548,11.4624,14400.0
2005-03-14 11:40:00,15.07,15.08,15.05,15.07,33000.0,11.4548,11.4624,11.4396,11.4548,33000.0
2005-03-14 11:50:00,15.07,15.09,15.07,15.08,15900.0,11.4548,11.47,11.4548,11.4624,15900.0
2005-03-14 12:00:00,15.07,15.1,15.07,15.1,37800.0,11.4548,11.4776,11.4548,11.4776,37800.0
2005-03-14 12:10:00,15.1,15.11,15.1,15.11,21600.0,11.4776,11.4852,11.4776,11.4852,21600.0
2005-03-14 12:20:00,15.1,15.11,15.09,15.11,27000.0,11.4776,11.4852,11.47,11.4852,27000.0
2005-03-14 12:30:00,15.1,15.1,15.08,15.08,20400.0,11.4776,11.4776,11.4624,11.4624,20400.0
2005-03-14 12:40:00,15.09,15.09,15.09,15.09,11400.0,11.47,11.47,11.47,11.47,11400.0
2005-03-14 12:50:00,15.09,15.11,15.08,15.1,22500.0,11.47,11.4852,11.4624,11.4776,22500.0
2005-03-14 13:00:00,15.1,15.11,15.09,15.09,21000.0,11.4776,11.4852,11.47,11.47,21000.0
2005-03-14 13:10:00,15.09,15.1,15.09,15.09,22800.0,11.47,11.4776,11.47,11.47,22800.0
2005-03-14 13:20:00,15.09,15.09,15.03,15.03,27300.0,11.47,11.47,11.4244,11.4244,27300.0
2005-03-14 13:30:00,15.03,15.03,15.0,15.03,33600.0,11.4244,11.4244,11.4016,11.4244,33600.0
2005-03-14 13:40:00,15.03,15.03,15.03,15.03,13500.0,11.4244,11.4244,11.4244,11.4244,13500.0
2005-03-14 13:50:00,15.03,15.03,15.03,15.03,14100.0,11.4244,11.4244,11.4244,11.4244,14100.0
2005-03-14 14:00:00,15.03,15.07,15.02,15.03,50100.0,11.4244,11.4548,11.4168,11.4244,50100.0
2005-03-14 14:10:00,15.03,15.03,14.99,14.99,22200.0,11.4244,11.4244,11.394,11.394,22200.0
2005-03-14 14:20:00,14.99,15.03,14.99,15.03,25800.0,11.394,11.4244,11.394,11.4244,25800.0
2005-03-14 14:30:00,15.03,15.03,15.0,15.0,21000.0,11.4244,11.4244,11.4016,11.4016,21000.0
2005-03-14 14:40:00,15.0,15.01,15.0,15.0,38100.0,11.4016,11.4092,11.4016,11.4016,38100.0
2005-03-14 14:50:00,15.0,15.0,14.98,14.99,19800.0,11.4016,11.4016,11.3864,11.394,19800.0
2005-03-14 15:00:00,14.99,15.02,14.99,15.02,28800.0,11.394,11.4168,11.394,11.4168,28800.0
2005-03-14 15:10:00,15.02,15.03,15.02,15.02,24600.0,11.4168,11.4244,11.4168,11.4168,24600.0
2005-03-14 15:20:00,15.02,15.04,15.01,15.04,38700.0,11.4168,11.432,11.4092,11.432,38700.0
2005-03-14 15:30:00,15.04,15.06,15.04,15.05,23700.0,11.432,11.4472,11.432,11.4396,23700.0
2005-03-14 15:40:00,15.05,15.05,15.03,15.03,59100.0,11.4396,11.4396,11.4244,11.4244,59100.0
2005-03-14 15:50:00,15.03,15.08,15.03,15.06,73500.0,11.4244,11.4624,11.4244,11.4472,73500.0
2005-03-15 09:30:00,15.07,15.08,15.02,15.06,37200.0,11.4548,11.4624,11.4168,11.4472,37200.0
2005-03-15 09:40:00,15.05,15.08,15.05,15.05,30000.0,11.4396,11.4624,11.4396,11.4396,30000.0
2005-03-15 09:50:00,15.05,15.05,15.0,15.0,29700.0,11.4396,11.4396,11.4016,11.4016,29700.0
2005-03-15 10:00:00,15.01,15.01,14.96,15.01,52800.0,11.4092,11.4092,11.3712,11.4092,52800.0
2005-03-15 10:10:00,15.02,15.05,15.02,15.04,74400.0,11.4168,11.4396,11.4168,11.432,74400.0
2005-03-15 10:20:00,15.04,15.04,15.01,15.03,24900.0,11.432,11.432,11.4092,11.4244,24900.0
2005-03-15 10:30:00,15.03,15.05,15.03,15.05,21900.0,11.4244,11.4396,11.4244,11.4396,21900.0
2005-03-15 10:40:00,15.06,15.07,15.06,15.07,106500.0,11.4472,11.4548,11.4472,11.4548,106500.0
2005-03-15 10:50:00,15.07,15.09,15.06,15.09,27000.0,11.4548,11.47,11.4472,11.47,27000.0
2005-03-15 11:00:00,15.09,15.11,15.09,15.1,45600.0,11.47,11.4852,11.47,11.4776,45600.0
2005-03-15 11:10:00,15.09,15.1,15.07,15.08,16500.0,11.47,11.4776,11.4548,11.4624,16500.0
2005-03-15 11:20:00,15.07,15.08,15.06,15.06,24300.0,11.4548,11.4624,11.4472,11.4472,24300.0
2005-03-15 11:30:00,15.06,15.08,15.05,15.05,61500.0,11.4472,11.4624,11.4396,11.4396,61500.0
2005-03-15 11:40:00,15.05,15.05,15.0,15.03,55800.0,11.4396,11.4396,11.4016,11.4244,55800.0
2005-03-15 11:50:00,15.03,15.03,14.98,15.02,58500.0,11.4244,11.4244,11.3864,11.4168,58500.0
2005-03-15 12:00:00,15.02,15.02,14.99,15.02,43500.0,11.4168,11.4168,11.394,11.4168,43500.0
2005-03-15 12:10:00,15.02,15.03,14.99,15.03,30000.0,11.4168,11.4244,11.394,11.4244,30000.0
2005-03-15 12:20:00,15.03,15.1,15.03,15.08,176400.0,11.4244,11.4776,11.4244,11.4624,176400.0
2005-03-15 12:30:00,15.08,15.1,15.07,15.08,74400.0,11.4624,11.4776,11.4548,11.4624,74400.0
2005-03-15 12:40:00,15.08,15.1,15.08,15.1,95700.0,11.4624,11.4776,11.4624,11.4776,95700.0
2005-03-15 12:50:00,15.1,15.1,15.08,15.08,69900.0,11.4776,11.4776,11.4624,11.4624,69900.0
2005-03-15 13:00:00,15.08,15.1,15.08,15.1,27600.0,11.4624,11.4776,11.4624,11.4776,27600.0
2005-03-15 13:10:00,15.09,15.09,15.08,15.08,11400.0,11.47,11.47,11.4624,11.4624,11400.0
2005-03-15 13:20:00,15.08,15.08,15.06,15.08,22200.0,11.4624,11.4624,11.4472,11.4624,22200.0
2005-03-15 13:30:00,15.07,15.07,15.06,15.06,21600.0,11.4548,11.4548,11.4472,11.4472,21600.0
2005-03-15 13:40:00,15.05,15.05,15.03,15.04,26100.0,11.4396,11.4396,11.4244,11.432,26100.0
2005-03-15 13:50:00,15.04,15.07,15.04,15.06,19200.0,11.432,11.4548,11.432,11.4472,19200.0
2005-03-15 14:00:00,15.06,15.08,15.06,15.07,18900.0,11.4472,11.4624,11.4472,11.4548,18900.0
2005-03-15 14:10:00,15.07,15.07,15.03,15.03,82500.0,11.4548,11.4548,11.4244,11.4244,82500.0
2005-03-15 14:20:00,15.03,15.03,15.01,15.03,68700.0,11.4244,11.4244,11.4092,11.4244,68700.0
2005-03-15 14:30:00,15.03,15.03,15.01,15.02,19200.0,11.4244,11.4244,11.4092,11.4168,19200.0
2005-03-15 14:40:00,15.02,15.03,15.01,15.02,22500.0,11.4168,11.4244,11.4092,11.4168,22500.0
2005-03-15 14:50:00,15.02,15.05,15.02,15.03,28500.0,11.4168,11.4396,11.4168,11.4244,28500.0
2005-03-15 15:00:00,15.02,15.04,15.02,15.04,18300.0,11.4168,11.432,11.4168,11.432,18300.0
2005-03-15 15:10:00,15.03,15.04,15.03,15.04,45300.0,11.4244,11.432,11.4244,11.432,45300.0
2005-03-15 15:20:00,15.04,15.05,15.04,15.04,33300.0,11.432,11.4396,11.432,11.432,33300.0
2005-03-15 15:30:00,15.04,15.04,15.03,15.03,48600.0,11.432,11.432,11.4244,11.4244,48600.0
2005-03-15 15:40:00,15.03,15.05,15.03,15.04,238800.0,11.4244,11.4396,11.4244,11.432,238800.0
2005-03-15 15:50:00,15.04,15.04,15.0,15.0,51000.0,11.432,11.432,11.4016,11.4016,51000.0
2005-03-16 09:30:00,14.92,14.94,14.9,14.92,23400.0,11.3408,11.356,11.3256,11.3408,23400.0
2005-03-16 09:40:00,14.92,14.92,14.87,14.89,17400.0,11.3408,11.3408,11.3028,11.318,17400.0
2005-03-16 09:50:00,14.89,14.91,14.88,14.91,14400.0,11.318,11.3332,11.3104,11.3332,14400.0
2005-03-16 10:00:00,14.89,14.91,14.88,14.9,19800.0,11.318,11.3332,11.3104,11.3256,19800.0
2005-03-16 10:10:00,14.9,14.97,14.9,14.93,61200.0,11.3256,11.3788,11.3256,11.3484,61200.0
2005-03-16 10:20:00,14.93,14.93,14.91,14.91,24300.0,11.3484,11.3484,11.3332,11.3332,24300.0
2005-03-16 10:30:00,14.91,14.91,14.85,14.87,58500.0,11.3332,11.3332,11.2876,11.3028,58500.0
2005-03-16 10:40:00,14.86,14.86,14.82,14.82,21900.0,11.2952,11.2952,11.2648,11.2648,21900.0
2005-03-16 10:50:00,14.82,14.85,14.82,14.84,38700.0,11.2648,11.2876,11.2648,11.28,38700.0
2005-03-16 11:00:00,14.84,14.85,14.83,14.84,32700.0,11.28,11.2876,11.2724,11.28,32700.0
2005-03-16 11:10:00,14.84,14.85,14.82,14.83,39600.0,11.28,11.2876,11.2648,11.2724,39600.0
2005-03-16 11:20:00,14.83,14.84,14.81,14.84,36600.0,11.2724,11.28,11.2572,11.28,36600.0
2005-03-16 11:30:00,14.84,14.88,14.84,14.88,17100.0,11.28,11.3104,11.28,11.3104,17100.0
2005-03-16 11:40:00,14.88,14.89,14.86,14.87,27900.0,11.3104,11.318,11.2952,11.3028,27900.0
2005-03-16 11:50:00,14.87,14.89,14.87,14.88,8700.0,11.3028,11.318,11.3028,11.3104,8700.0
2005-03-16 12:00:00,14.89,14.89,14.88,14.88,4500.0,11.318,11.318,11.3104,11.3104,4500.0
2005-03-16 12:10:00,14.88,14.9,14.88,14.9,8700.0,11.3104,11.3256,11.3104,11.3256,8700.0
2005-03-16 12:20:00,14.9,14.9,14.87,14.88,27000.0,11.3256,11.3256,11.3028,11.3104,27000.0
2005-03-16 12:30:00,14.87,14.9,14.87,14.9,28200.0,11.3028,11.3256,11.3028,11.3256,28200.0
2005-03-16 12:40:00,14.91,14.93,14.9,14.9,31200.0,11.3332,11.3484,11.3256,11.3256,31200.0
2005-03-16 12:50:00,14.9,14.9,14.89,14.9,9600.0,11.3256,11.3256,11.318,11.3256,9600.0
2005-03-16 13:00:00,14.9,14.91,14.9,14.91,33000.0,11.3256,11.3332,11.3256,11.3332,33000.0
2005-03-16 13:10:00,14.91,14.91,14.88,14.9,27000.0,11.3332,11.3332,11.3104,11.3256,27000.0
2005-03-16 13:20:00,14.9,14.91,14.9,14.9,22200.0,11.3256,11.3332,11.3256,11.3256,22200.0
2005-03-16 13:30:00,14.9,14.9,14.87,14.87,11700.0,11.3256,11.3256,11.3028,11.3028,11700.0
2005-03-16 13:40:00,14.87,14.88,14.87,14.87,17700.0,11.3028,11.3104,11.3028,11.3028,17700.0
2005-03-16 13:50:00,14.87,14.87,14.86,14.86,29100.0,11.3028,11.3028,11.2952,11.2952,29100.0
2005-03-16 14:00:00,14.86,14.86,14.82,14.85,25800.0,11.2952,11.2952,11.2648,11.2876,25800.0
2005-03-16 14:10:00,14.85,14.86,14.85,14.86,19500.0,11.2876,11.2952,11.2876,11.2952,19500.0
2005-03-16 14:20:00,14.86,14.87,14.85,14.86,15600.0,11.2952,11.3028,11.2876,11.2952,15600.0
2005-03-16 14:30:00,14.86,14.86,14.85,14.86,21900.0,11.2952,11.2952,11.2876,11.2952,21900.0
2005-03-16 14:40:00,14.85,14.86,14.84,14.86,18000.0,11.2876,11.2952,11.28,11.2952,18000.0
2005-03-16 14:50:00,14.86,14.87,14.86,14.86,48600.0,11.2952,11.3028,11.2952,11.2952,48600.0
2005-03-16 15:00:00,14.86,14.88,14.86,14.88,70500.0,11.2952,11.3104,11.2952,11.3104,70500.0
2005-03-16 15:10:00,14.88,14.88,14.84,14.84,40500.0,11.3104,11.3104,11.28,11.28,40500.0
2005-03-16 15:20:00,14.84,14.84,14.81,14.82,69900.0,11.28,11.28,11.2572,11.2648,69900.0
2005-03-16 15:30:00,14.82,14.84,14.81,14.84,28800.0,11.2648,11.28,11.2572,11.28,28800.0
2005-03-16 15:40:00,14.85,14.86,14.84,14.86,114900.0,11.2876,11.2952,11.28,11.2952,114900.0
2005-03-16 15:50:00,14.85,14.85,14.82,14.84,75300.0,11.2876,11.2876,11.2648,11.28,75300.0
2005-03-17 09:30:00,14.78,14.88,14.76,14.88,71400.0,11.2344,11.3104,11.2191,11.3104,71400.0
2005-03-17 09:40:00,14.88,14.88,14.75,14.79,39600.0,11.3104,11.3104,11.2115,11.242,39600.0
2005-03-17 09:50:00,14.79,14.8,14.74,14.74,56400.0,11.242,11.2496,11.2039,11.2039,56400.0
2005-03-17 10:00:00,14.73,14.77,14.72,14.76,40800.0,11.1963,11.2268,11.1887,11.2191,40800.0
2005-03-17 10:10:00,14.76,14.77,14.71,14.72,43200.0,11.2191,11.2268,11.1811,11.1887,43200.0
2005-03-17 10:20:00,14.72,14.79,14.72,14.78,53400.0,11.1887,11.242,11.1887,11.2344,53400.0
2005-03-17 10:30:00,14.77,14.77,14.75,14.77,28200.0,11.2268,11.2268,11.2115,11.2268,28200.0
2005-03-17 10:40:00,14.77,14.77,14.73,14.75,33300.0,11.2268,11.2268,11.1963,11.2115,33300.0
2005-03-17 10:50:00,14.75,14.79,14.74,14.78,38100.0,11.2115,11.242,11.2039,11.2344,38100.0
2005-03-17 11:00:00,14.78,14.81,14.77,14.81,37800.0,11.2344,11.2572,11.2268,11.2572,37800.0
2005-03-17 11:10:00,14.81,14.84,14.81,14.84,39600.0,11.2572,11.28,11.2572,11.28,39600.0
2005-03-17 11:20:00,14.83,14.84,14.83,14.84,9600.0,11.2724,11.28,11.2724,11.28,9600.0
2005-03-17 11:30:00,14.84,14.85,14.83,14.83,9900.0,11.28,11.2876,11.2724,11.2724,9900.0
2005-03-17 11:40:00,14.83,14.83,14.82,14.82,12900.0,11.2724,11.2724,11.2648,11.2648,12900.0
2005-03-17 11:50:00,14.82,14.82,14.82,14.82,9600.0,11.2648,11.2648,11.2648,11.2648,9600.0
2005-03-17 12:00:00,14.82,14.84,14.82,14.82,21600.0,11.2648,11.28,11.2648,11.2648,21600.0
2005-03-17 12:10:00,14.82,14.84,14.82,14.83,16500.0,11.2648,11.28,11.2648,11.2724,16500.0
2005-03-17 12:20:00,14.83,14.86,14.83,14.85,12000.0,11.2724,11.2952,11.2724,11.2876,12000.0
2005-03-17 12:30:00,14.85,14.88,14.84,14.88,17400.0,11.2876,11.3104,11.28,11.3104,17400.0
2005-03-17 12:40:00,14.88,15.0,14.87,14.95,205800.0,11.3104,11.4016,11.3028,11.3636,205800.0
2005-03-17 12:50:00,14.95,14.99,14.95,14.98,94500.0,11.3636,11.394,11.3636,11.3864,94500.0
2005-03-17 13:00:00,14.98,14.98,14.94,14.94,31500.0,11.3864,11.3864,11.356,11.356,31500.0
2005-03-17 13:10:00,14.94,14.94,14.9,14.92,21900.0,11.356,11.356,11.3256,11.3408,21900.0
2005-03-17 13:20:00,14.91,14.94,14.91,14.93,26100.0,11.3332,11.356,11.3332,11.3484,26100.0
2005-03-17 13:30:00,14.93,14.95,14.91,14.94,39000.0,11.3484,11.3636,11.3332,11.356,39000.0
2005-03-17 13:40:00,14.93,14.95,14.93,14.94,11400.0,11.3484,11.3636,11.3484,11.356,11400.0
2005-03-17 13:50:00,14.93,14.93,14.88,14.89,99600.0,11.3484,11.3484,11.3104,11.318,99600.0
2005-03-17 14:00:00,14.88,14.88,14.85,14.86,39000.0,11.3104,11.3104,11.2876,11.2952,39000.0
2005-03-17 14:10:00,14.86,14.87,14.85,14.86,27600.0,11.2952,11.3028,11.2876,11.2952,27600.0
2005-03-17 14:20:00,14.86,14.9,14.86,14.9,69900.0,11.2952,11.3256,11.2952,11.3256,69900.0
2005-03-17 14:30:00,14.9,14.94,14.89,14.93,30000.0,11.3256,11.356,11.318,11.3484,30000.0
2005-03-17 14:40:00,14.93,14.94,14.93,14.93,14700.0,11.3484,11.356,11.3484,11.3484,14700.0
2005-03-17 14:50:00,14.93,14.93,14.91,14.92,19200.0,11.3484,11.3484,11.3332,11.3408,19200.0
2005-03-17 15:00:00,14.92,14.93,14.9,14.93,22200.0,11.3408,11.3484,11.3256,11.3484,22200.0
2005-03-17 15:10:00,14.93,14.94,14.93,14.94,19800.0,11.3484,11.356,11.3484,11.356,19800.0
2005-03-17 15:20:00,14.93,14.93,14.92,14.93,18900.0,11.3484,11.3484,11.3408,11.3484,18900.0
2005-03-17 15:30:00,14.93,14.94,14.93,14.94,32400.0,11.3484,11.356,11.3484,11.356,32400.0
2005-03-17 15:40:00,14.94,15.0,14.93,14.97,188700.0,11.356,11.4016,11.3484,11.3788,188700.0
2005-03-17 15:50:00,14.96,14.96,14.92,14.93,68700.0,11.3712,11.3712,11.3408,11.3484,68700.0
2005-03-18 09:30:00,14.88,15.08,14.88,15.07,434400.0,11.3104,11.4624,11.3104,11.4548,434400.0
2005-03-18 09:40:00,15.07,15.15,15.07,15.11,166200.0,11.4548,11.5156,11.4548,11.4852,166200.0
2005-03-18 09:50:00,15.12,15.12,15.05,15.06,104700.0,11.4928,11.4928,11.4396,11.4472,104700.0
2005-03-18 10:00:00,15.06,15.07,15.0,15.03,101100.0,11.4472,11.4548,11.4016,11.4244,101100.0
2005-03-18 10:10:00,15.03,15.07,15.03,15.05,53100.0,11.4244,11.4548,11.4244,11.4396,53100.0
2005-03-18 10:20:00,15.05,15.06,15.02,15.05,30900.0,11.4396,11.4472,11.4168,11.4396,30900.0
2005-03-18 10:30:00,15.07,15.07,15.0,15.03,55500.0,11.4548,11.4548,11.4016,11.4244,55500.0
2005-03-18 10:40:00,15.03,15.05,15.01,15.03,58500.0,11.4244,11.4396,11.4092,11.4244,58500.0
2005-03-18 10:50:00,15.03,15.04,15.02,15.04,33000.0,11.4244,11.432,11.4168,11.432,33000.0
2005-03-18 11:00:00,15.06,15.1,15.03,15.04,111900.0,11.4472,11.4776,11.4244,11.432,111900.0
2005-03-18 11:10:00,15.06,15.06,15.01,15.02,59100.0,11.4472,11.4472,11.4092,11.4168,59100.0
2005-03-18 11:20:00,15.02,15.06,15.02,15.05,34800.0,11.4168,11.4472,11.4168,11.4396,34800.0
2005-03-18 11:30:00,15.05,15.06,14.99,15.0,35400.0,11.4396,11.4472,11.394,11.4016,35400.0
2005-03-18 11:40:00,15.0,15.01,14.98,14.98,91800.0,11.4016,11.4092,11.3864,11.3864,91800.0
2005-03-18 11:50:00,14.98,14.99,14.97,14.98,66600.0,11.3864,11.394,11.3788,11.3864,66600.0
2005-03-18 12:00:00,14.98,14.98,14.97,14.97,89100.0,11.3864,11.3864,11.3788,11.3788,89100.0
2005-03-18 12:10:00,14.98,14.98,14.97,14.98,43500.0,11.3864,11.3864,11.3788,11.3864,43500.0
2005-03-18 12:20:00,14.98,14.98,14.96,14.97,56100.0,11.3864,11.3864,11.3712,11.3788,56100.0
2005-03-18 12:30:00,14.96,14.98,14.94,14.95,88500.0,11.3712,11.3864,11.356,11.3636,88500.0
2005-03-18 12:40:00,14.95,14.95,14.93,14.93,53700.0,11.3636,11.3636,11.3484,11.3484,53700.0
2005-03-18 12:50:00,14.94,14.94,14.9,14.91,65100.0,11.356,11.356,11.3256,11.3332,65100.0
2005-03-18 13:00:00,14.91,14.91,14.89,14.9,48300.0,11.3332,11.3332,11.318,11.3256,48300.0
2005-03-18 13:10:00,14.9,14.92,14.87,14.92,45900.0,11.3256,11.3408,11.3028,11.3408,45900.0
2005-03-18 13:20:00,14.92,14.93,14.92,14.92,24600.0,11.3408,11.3484,11.3408,11.3408,24600.0
2005-03-18 13:30:00,14.92,14.94,14.9,14.91,62100.0,11.3408,11.356,11.3256,11.3332,62100.0
2005-03-18 13:40:00,14.91,14.91,14.89,14.89,55800.0,11.3332,11.3332,11.318,11.318,55800.0
2005-03-18 13:50:00,14.88,14.88,14.84,14.86,84900.0,11.3104,11.3104,11.28,11.2952,84900.0
2005-03-18 14:00:00,14.86,14.87,14.86,14.86,66300.0,11.2952,11.3028,11.2952,11.2952,66300.0
2005-03-18 14:10:00,14.86,14.86,14.83,14.85,65100.0,11.2952,11.2952,11.2724,11.2876,65100.0
2005-03-18 14:20:00,14.85,14.88,14.85,14.88,41100.0,11.2876,11.3104,11.2876,11.3104,41100.0
2005-03-18 14:30:00,14.88,14.88,14.86,14.86,67200.0,11.3104,11.3104,11.2952,11.2952,67200.0
2005-03-18 14:40:00,14.86,14.87,14.85,14.85,34500.0,11.2952,11.3028,11.2876,11.2876,34500.0
2005-03-18 14:50:00,14.85,14.89,14.85,14.89,91500.0,11.2876,11.318,11.2876,11.318,91500.0
2005-03-18 15:00:00,14.89,14.89,14.85,14.86,132000.0,11.318,11.318,11.2876,11.2952,132000.0
2005-03-18 15:10:00,14.86,14.88,14.86,14.88,67800.0,11.2952,11.3104,11.2952,11.3104,67800.0
2005-03-18 15:20:00,14.88,14.92,14.87,14.92,63600.0,11.3104,11.3408,11.3028,11.3408,63600.0
2005-03-18 15:30:00,14.92,14.92,14.89,14.9,180900.0,11.3408,11.3408,11.318,11.3256,180900.0
2005-03-18 15:40:00,14.9,14.9,14.88,14.88,153900.0,11.3256,11.3256,11.3104,11.3104,153900.0
2005-03-18 15:50:00,14.88,14.92,14.88,14.91,261900.0,11.3104,11.3408,11.3104,11.3332,261900.0
2005-03-21 09:30:00,14.93,14.95,14.9,14.94,46500.0,11.3484,11.3636,11.3256,11.356,46500.0
2005-03-21 09:40:00,14.95,15.05,14.95,15.05,48900.0,11.3636,11.4396,11.3636,11.4396,48900.0
2005-03-21 09:50:00,15.05,15.07,14.97,14.97,84300.0,11.4396,11.4548,11.3788,11.3788,84300.0
2005-03-21 10:00:00,14.98,15.0,14.95,14.95,69900.0,11.3864,11.4016,11.3636,11.3636,69900.0
2005-03-21 10:10:00,14.95,14.97,14.94,14.95,54900.0,11.3636,11.3788,11.356,11.3636,54900.0
2005-03-21 10:20:00,14.95,14.96,14.9,14.91,48300.0,11.3636,11.3712,11.3256,11.3332,48300.0
2005-03-21 10:30:00,14.91,14.93,14.86,14.92,39600.0,11.3332,11.3484,11.2952,11.3408,39600.0
2005-03-21 10:40:00,14.92,14.92,14.89,14.89,63600.0,11.3408,11.3408,11.318,11.318,63600.0
2005-03-21 10:50:00,14.89,14.91,14.88,14.91,35700.0,11.318,11.3332,11.3104,11.3332,35700.0
2005-03-21 11:00:00,14.91,14.92,14.88,14.89,70800.0,11.3332,11.3408,11.3104,11.318,70800.0
2005-03-21 11:10:00,14.88,14.89,14.84,14.87,29400.0,11.3104,11.318,11.28,11.3028,29400.0
2005-03-21 11:20:00,14.87,14.9,14.87,14.89,40800.0,11.3028,11.3256,11.3028,11.318,40800.0
2005-03-21 11:30:00,14.88,14.88,14.87,14.88,11700.0,11.3104,11.3104,11.3028,11.3104,11700.0
2005-03-21 11:40:00,14.89,14.91,14.87,14.88,60000.0,11.318,11.3332,11.3028,11.3104,60000.0
2005-03-21 11:50:00,14.88,14.88,14.87,14.88,9900.0,11.3104,11.3104,11.3028,11.3104,9900.0
2005-03-21 12:00:00,14.88,14.91,14.87,14.91,36300.0,11.3104,11.3332,11.3028,11.3332,36300.0
2005-03-21 12:10:00,14.91,14.94,14.9,14.91,53100.0,11.3332,11.356,11.3256,11.3332,53100.0
2005-03-21 12:20:00,14.91,14.91,14.9,14.91,38400.0,11.3332,11.3332,11.3256,11.3332,38400.0
2005-03-21 12:30:00,14.9,14.91,14.89,14.9,29100.0,11.3256,11.3332,11.318,11.3256,29100.0
2005-03-21 12:40:00,14.9,14.92,14.9,14.9,19500.0,11.3256,11.3408,11.3256,11.3256,19500.0
2005-03-21 12:50:00,14.91,14.91,14.9,14.9,24300.0,11.3332,11.3332,11.3256,11.3256,24300.0
2005-03-21 13:00:00,14.9,14.91,14.88,14.91,18000.0,11.3256,11.3332,11.3104,11.3332,18000.0
2005-03-21 13:10:00,14.91,14.91,14.89,14.9,29700.0,11.3332,11.3332,11.318,11.3256,29700.0
2005-03-21 13:20:00,14.9,14.9,14.87,14.88,16200.0,11.3256,11.3256,11.3028,11.3104,16200.0
2005-03-21 13:30:00,14.88,14.9,14.88,14.9,27000.0,11.3104,11.3256,11.3104,11.3256,27000.0
2005-03-21 13:40:00,14.9,14.91,14.9,14.9,38700.0,11.3256,11.3332,11.3256,11.3256,38700.0
2005-03-21 13:50:00,14.9,14.9,14.89,14.9,13200.0,11.3256,11.3256,11.318,11.3256,13200.0
2005-03-21 14:00:00,14.89,14.9,14.88,14.88,24300.0,11.318,11.3256,11.3104,11.3104,24300.0
2005-03-21 14:10:00,14.88,14.88,14.85,14.86,16500.0,11.3104,11.3104,11.2876,11.2952,16500.0
2005-03-21 14:20:00,14.87,14.87,14.84,14.87,25500.0,11.3028,11.3028,11.28,11.3028,25500.0
2005-03-21 14:30:00,14.87,14.89,14.87,14.89,36300.0,11.3028,11.318,11.3028,11.318,36300.0
2005-03-21 14:40:00,14.88,14.9,14.88,14.89,17400.0,11.3104,11.3256,11.3104,11.318,17400.0
2005-03-21 14:50:00,14.89,14.9,14.89,14.89,32400.0,11.318,11.3256,11.318,11.318,32400.0
2005-03-21 15:00:00,14.89,14.91,14.89,14.89,35400.0,11.318,11.3332,11.318,11.318,35400.0
2005-03-21 15:10:00,14.89,14.9,14.89,14.89,47400.0,11.318,11.3256,11.318,11.318,47400.0
2005-03-21 15:20:00,14.89,14.92,14.88,14.91,49800.0,11.318,11.3408,11.3104,11.3332,49800.0
2005-03-21 15:30:00,14.9,14.91,14.9,14.9,91500.0,11.3256,11.3332,11.3256,11.3256,91500.0
2005-03-21 15:40:00,14.9,14.9,14.88,14.89,94800.0,11.3256,11.3256,11.3104,11.318,94800.0
2005-03-21 15:50:00,14.89,14.9,14.89,14.89,104400.0,11.318,11.3256,11.318,11.318,104400.0
2005-03-22 09:30:00,14.89,14.93,14.88,14.91,36000.0,11.318,11.3484,11.3104,11.3332,36000.0
2005-03-22 09:40:00,14.91,14.97,14.9,14.94,39600.0,11.3332,11.3788,11.3256,11.356,39600.0
2005-03-22 09:50:00,14.94,14.94,14.92,14.93,32100.0,11.356,11.356,11.3408,11.3484,32100.0
2005-03-22 10:00:00,14.93,14.94,14.88,14.91,45600.0,11.3484,11.356,11.3104,11.3332,45600.0
2005-03-22 10:10:00,14.9,14.91,14.87,14.88,32700.0,11.3256,11.3332,11.3028,11.3104,32700.0
2005-03-22 10:20:00,14.88,14.94,14.88,14.91,32400.0,11.3104,11.356,11.3104,11.3332,32400.0
2005-03-22 10:30:00,14.89,14.9,14.88,14.89,44400.0,11.318,11.3256,11.3104,11.318,44400.0
2005-03-22 10:40:00,14.89,14.9,14.88,14.9,27600.0,11.318,11.3256,11.3104,11.3256,27600.0
2005-03-22 10:50:00,14.9,14.9,14.88,14.9,26700.0,11.3256,11.3256,11.3104,11.3256,26700.0
2005-03-22 11:00:00,14.89,14.89,14.87,14.87,13200.0,11.318,11.318,11.3028,11.3028,13200.0
2005-03-22 11:10:00,14.88,14.9,14.88,14.89,17400.0,11.3104,11.3256,11.3104,11.318,17400.0
2005-03-22 11:20:00,14.89,14.89,14.86,14.86,15900.0,11.318,11.318,11.2952,11.2952,15900.0
2005-03-22 11:30:00,14.86,14.88,14.86,14.87,22500.0,11.2952,11.3104,11.2952,11.3028,22500.0
2005-03-22 11:40:00,14.87,14.88,14.87,14.88,32700.0,11.3028,11.3104,11.3028,11.3104,32700.0
2005-03-22 11:50:00,14.88,14.9,14.88,14.9,17700.0,11.3104,11.3256,11.3104,11.3256,17700.0
2005-03-22 12:00:00,14.9,14.9,14.89,14.9,15900.0,11.3256,11.3256,11.318,11.3256,15900.0
2005-03-22 12:10:00,14.9,14.9,14.88,14.89,24900.0,11.3256,11.3256,11.3104,11.318,24900.0
2005-03-22 12:20:00,14.89,14.92,14.89,14.92,53700.0,11.318,11.3408,11.318,11.3408,53700.0
2005-03-22 12:30:00,14.92,14.92,14.92,14.92,22500.0,11.3408,11.3408,11.3408,11.3408,22500.0
2005-03-22 12:40:00,14.92,14.92,14.89,14.89,27600.0,11.3408,11.3408,11.318,11.318,27600.0
2005-03-22 12:50:00,14.89,14.91,14.89,14.91,31200.0,11.318,11.3332,11.318,11.3332,31200.0
2005-03-22 13:00:00,14.9,14.91,14.89,14.9,26700.0,11.3256,11.3332,11.318,11.3256,26700.0
2005-03-22 13:10:00,14.89,14.9,14.89,14.89,74100.0,11.318,11.3256,11.318,11.318,74100.0
2005-03-22 13:20:00,14.89,14.91,14.88,14.91,39600.0,11.318,11.3332,11.3104,11.3332,39600.0
2005-03-22 13:30:00,14.91,14.93,14.9,14.92,24600.0,11.3332,11.3484,11.3256,11.3408,24600.0
2005-03-22 13:40:00,14.92,14.92,14.91,14.92,30000.0,11.3408,11.3408,11.3332,11.3408,30000.0
2005-03-22 13:50:00,14.92,14.95,14.92,14.95,10800.0,11.3408,11.3636,11.3408,11.3636,10800.0
2005-03-22 14:00:00,14.95,14.97,14.95,14.97,12300.0,11.3636,11.3788,11.3636,11.3788,12300.0
2005-03-22 14:10:00,14.97,14.97,14.92,14.95,46800.0,11.3788,11.3788,11.3408,11.3636,46800.0
2005-03-22 14:20:00,14.95,14.95,14.87,14.89,96600.0,11.3636,11.3636,11.3028,11.318,96600.0
2005-03-22 14:30:00,14.89,14.9,14.83,14.83,83100.0,11.318,11.3256,11.2724,11.2724,83100.0
2005-03-22 14:40:00,14.82,14.82,14.76,14.8,134700.0,11.2648,11.2648,11.2191,11.2496,134700.0
2005-03-22 14:50:00,14.8,14.83,14.79,14.83,81000.0,11.2496,11.2724,11.242,11.2724,81000.0
2005-03-22 15:00:00,14.82,14.82,14.78,14.78,48600.0,11.2648,11.2648,11.2344,11.2344,48600.0
2005-03-22 15:10:00,14.79,14.82,14.78,14.8,64200.0,11.242,11.2648,11.2344,11.2496,64200.0
2005-03-22 15:20:00,14.8,14.83,14.8,14.82,53700.0,11.2496,11.2724,11.2496,11.2648,53700.0
2005-03-22 15:30:00,14.82,14.82,14.81,14.81,58500.0,11.2648,11.2648,11.2572,11.2572,58500.0
2005-03-22 15:40:00,14.8,14.81,14.77,14.79,109500.0,11.2496,11.2572,11.2268,11.242,109500.0
2005-03-22 15:50:00,14.78,14.79,14.75,14.75,103500.0,11.2344,11.242,11.2115,11.2115,103500.0
2005-03-23 09:30:00,14.75,14.77,14.67,14.74,68400.0,11.2115,11.2268,11.1507,11.2039,68400.0
2005-03-23 09:40:00,14.75,14.75,14.66,14.68,78900.0,11.2115,11.2115,11.1431,11.1583,78900.0
2005-03-23 09:50:00,14.67,14.7,14.66,14.67,36300.0,11.1507,11.1735,11.1431,11.1507,36300.0
2005-03-23 10:00:00,14.67,14.75,14.67,14.75,63300.0,11.1507,11.2115,11.1507,11.2115,63300.0
2005-03-23 10:10:00,14.75,14.76,14.71,14.72,53100.0,11.2115,11.2191,11.1811,11.1887,53100.0
2005-03-23 10:20:00,14.72,14.72,14.66,14.68,42000.0,11.1887,11.1887,11.1431,11.1583,42000.0
2005-03-23 10:30:00,14.68,14.69,14.59,14.6,83100.0,11.1583,11.1659,11.0899,11.0975,83100.0
2005-03-23 10:40:00,14.6,14.61,14.59,14.6,58800.0,11.0975,11.1051,11.0899,11.0975,58800.0
2005-03-23 10:50:00,14.59,14.61,14.58,14.59,102000.0,11.0899,11.1051,11.0823,11.0899,102000.0
2005-03-23 11:00:00,14.59,14.6,14.57,14.6,83100.0,11.0899,11.0975,11.0747,11.0975,83100.0
2005-03-23 11:10:00,14.6,14.63,14.59,14.6,69900.0,11.0975,11.1203,11.0899,11.0975,69900.0
2005-03-23 11:20:00,14.6,14.62,14.59,14.61,48300.0,11.0975,11.1127,11.0899,11.1051,48300.0
2005-03-23 11:30:00,14.62,14.62,14.59,14.59,55800.0,11.1127,11.1127,11.0899,11.0899,55800.0
2005-03-23 11:40:00,14.59,14.63,14.59,14.63,72900.0,11.0899,11.1203,11.0899,11.1203,72900.0
2005-03-23 11:50:00,14.63,14.63,14.59,14.6,36300.0,11.1203,11.1203,11.0899,11.0975,36300.0
2005-03-23 12:00:00,14.6,14.64,14.6,14.63,37800.0,11.0975,11.1279,11.0975,11.1203,37800.0
2005-03-23 12:10:00,14.63,14.66,14.63,14.65,32400.0,11.1203,11.1431,11.1203,11.1355,32400.0
2005-03-23 12:20:00,14.65,14.65,14.65,14.65,31800.0,11.1355,11.1355,11.1355,11.1355,31800.0
2005-03-23 12:30:00,14.65,14.65,14.62,14.62,30600.0,11.1355,11.1355,11.1127,11.1127,30600.0
2005-03-23 12:40:00,14.62,14.62,14.6,14.6,30300.0,11.1127,11.1127,11.0975,11.0975,30300.0
2005-03-23 12:50:00,14.6,14.61,14.59,14.6,52500.0,11.0975,11.1051,11.0899,11.0975,52500.0
2005-03-23 13:00:00,14.6,14.64,14.6,14.64,41700.0,11.0975,11.1279,11.0975,11.1279,41700.0
2005-03-23 13:10:00,14.64,14.64,14.62,14.63,23400.0,11.1279,11.1279,11.1127,11.1203,23400.0
2005-03-23 13:20:00,14.63,14.63,14.62,14.62,25500.0,11.1203,11.1203,11.1127,11.1127,25500.0
2005-03-23 13:30:00,14.62,14.63,14.62,14.63,20100.0,11.1127,11.1203,11.1127,11.1203,20100.0
2005-03-23 13:40:00,14.63,14.65,14.63,14.64,52800.0,11.1203,11.1355,11.1203,11.1279,52800.0
2005-03-23 13:50:00,14.64,14.64,14.64,14.64,20100.0,11.1279,11.1279,11.1279,11.1279,20100.0
2005-03-23 14:00:00,14.65,14.66,14.64,14.66,38400.0,11.1355,11.1431,11.1279,11.1431,38400.0
2005-03-23 14:10:00,14.66,14.66,14.65,14.65,51600.0,11.1431,11.1431,11.1355,11.1355,51600.0
2005-03-23 14:20:00,14.65,14.66,14.64,14.66,26100.0,11.1355,11.1431,11.1279,11.1431,26100.0
2005-03-23 14:30:00,14.66,14.66,14.62,14.63,54900.0,11.1431,11.1431,11.1127,11.1203,54900.0
2005-03-23 14:40:00,14.63,14.65,14.63,14.65,35100.0,11.1203,11.1355,11.1203,11.1355,35100.0
2005-03-23 14:50:00,14.65,14.66,14.65,14.65,52200.0,11.1355,11.1431,11.1355,11.1355,52200.0
2005-03-23 15:00:00,14.65,14.66,14.65,14.66,42300.0,11.1355,11.1431,11.1355,11.1431,42300.0
2005-03-23 15:10:00,14.66,14.68,14.66,14.66,103500.0,11.1431,11.1583,11.1431,11.1431,103500.0
2005-03-23 15:20:00,14.66,14.68,14.66,14.68,136200.0,11.1431,11.1583,11.1431,11.1583,136200.0
2005-03-23 15:30:00,14.68,14.69,14.68,14.68,93000.0,11.1583,11.1659,11.1583,11.1583,93000.0
2005-03-23 15:40:00,14.68,14.68,14.67,14.67,54600.0,11.1583,11.1583,11.1507,11.1507,54600.0
2005-03-23 15:50:00,14.68,14.68,14.66,14.66,79500.0,11.1583,11.1583,11.1431,11.1431,79500.0
2005-03-24 09:30:00,14.67,14.75,14.67,14.72,52500.0,11.1507,11.2115,11.1507,11.1887,52500.0
2005-03-24 09:40:00,14.72,14.73,14.67,14.72,75600.0,11.1887,11.1963,11.1507,11.1887,75600.0
2005-03-24 09:50:00,14.72,14.75,14.72,14.74,86700.0,11.1887,11.2115,11.1887,11.2039,86700.0
2005-03-24 10:00:00,14.74,14.75,14.72,14.74,77100.0,11.2039,11.2115,11.1887,11.2039,77100.0
2005-03-24 10:10:00,14.74,14.76,14.74,14.74,32700.0,11.2039,11.2191,11.2039,11.2039,32700.0
2005-03-24 10:20:00,14.74,14.74,14.68,14.71,26100.0,11.2039,11.2039,11.1583,11.1811,26100.0
2005-03-24 10:30:00,14.71,14.73,14.71,14.71,21300.0,11.1811,11.1963,11.1811,11.1811,21300.0
2005-03-24 10:40:00,14.71,14.73,14.71,14.72,33600.0,11.1811,11.1963,11.1811,11.1887,33600.0
2005-03-24 10:50:00,14.73,14.73,14.72,14.73,20100.0,11.1963,11.1963,11.1887,11.1963,20100.0
2005-03-24 11:00:00,14.72,14.75,14.71,14.72,60600.0,11.1887,11.2115,11.1811,11.1887,60600.0
2005-03-24 11:10:00,14.72,14.73,14.72,14.72,38100.0,11.1887,11.1963,11.1887,11.1887,38100.0
2005-03-24 11:20:00,14.72,14.74,14.72,14.74,19800.0,11.1887,11.2039,11.1887,11.2039,19800.0
2005-03-24 11:30:00,14.73,14.75,14.73,14.74,19500.0,11.1963,11.2115,11.1963,11.2039,19500.0
2005-03-24 11:40:00,14.74,14.78,14.74,14.77,63300.0,11.2039,11.2344,11.2039,11.2268,63300.0
2005-03-24 11:50:00,14.78,14.8,14.78,14.79,40200.0,11.2344,11.2496,11.2344,11.242,40200.0
2005-03-24 12:00:00,14.79,14.83,14.78,14.83,22800.0,11.242,11.2724,11.2344,11.2724,22800.0
2005-03-24 12:10:00,14.83,14.85,14.82,14.82,11400.0,11.2724,11.2876,11.2648,11.2648,11400.0
2005-03-24 12:20:00,14.82,14.84,14.82,14.83,36600.0,11.2648,11.28,11.2648,11.2724,36600.0
2005-03-24 12:30:00,14.82,14.88,14.82,14.87,38100.0,11.2648,11.3104,11.2648,11.3028,38100.0
2005-03-24 12:40:00,14.87,14.88,14.85,14.86,29400.0,11.3028,11.3104,11.2876,11.2952,29400.0
2005-03-24 12:50:00,14.86,14.86,14.86,14.86,39900.0,11.2952,11.2952,11.2952,11.2952,39900.0
2005-03-24 13:00:00,14.85,14.86,14.84,14.84,50700.0,11.2876,11.2952,11.28,11.28,50700.0
2005-03-24 13:10:00,14.84,14.84,14.81,14.81,32400.0,11.28,11.28,11.2572,11.2572,32400.0
2005-03-24 13:20:00,14.81,14.81,14.8,14.8,21300.0,11.2572,11.2572,11.2496,11.2496,21300.0
2005-03-24 13:30:00,14.8,14.81,14.8,14.8,17400.0,11.2496,11.2572,11.2496,11.2496,17400.0
2005-03-24 13:40:00,14.8,14.8,14.79,14.8,21600.0,11.2496,11.2496,11.242,11.2496,21600.0
2005-03-24 13:50:00,14.79,14.79,14.76,14.77,38700.0,11.242,11.242,11.2191,11.2268,38700.0
2005-03-24 14:00:00,14.78,14.79,14.77,14.79,18000.0,11.2344,11.242,11.2268,11.242,18000.0
2005-03-24 14:10:00,14.79,14.82,14.79,14.81,21600.0,11.242,11.2648,11.242,11.2572,21600.0
2005-03-24 14:20:00,14.82,14.83,14.81,14.82,35100.0,11.2648,11.2724,11.2572,11.2648,35100.0
2005-03-24 14:30:00,14.81,14.82,14.79,14.79,29700.0,11.2572,11.2648,11.242,11.242,29700.0
2005-03-24 14:40:00,14.79,14.79,14.77,14.78,50100.0,11.242,11.242,11.2268,11.2344,50100.0
2005-03-24 14:50:00,14.78,14.8,14.76,14.8,67800.0,11.2344,11.2496,11.2191,11.2496,67800.0
2005-03-24 15:00:00,14.8,14.8,14.75,14.75,55200.0,11.2496,11.2496,11.2115,11.2115,55200.0
2005-03-24 15:10:00,14.75,14.77,14.74,14.76,42600.0,11.2115,11.2268,11.2039,11.2191,42600.0
2005-03-24 15:20:00,14.77,14.8,14.76,14.79,20700.0,11.2268,11.2496,11.2191,11.242,20700.0
2005-03-24 15:30:00,14.78,14.79,14.77,14.77,25200.0,11.2344,11.242,11.2268,11.2268,25200.0
2005-03-24 15:40:00,14.77,14.78,14.76,14.78,78000.0,11.2268,11.2344,11.2191,11.2344,78000.0
2005-03-24 15:50:00,14.78,14.78,14.73,14.75,47700.0,11.2344,11.2344,11.1963,11.2115,47700.0
2005-03-28 09:30:00,14.49,14.88,14.49,14.88,48900.0,11.0139,11.3104,11.0139,11.3104,48900.0
2005-03-28 09:40:00,14.89,14.89,14.82,14.83,64800.0,11.318,11.318,11.2648,11.2724,64800.0
2005-03-28 09:50:00,14.83,14.87,14.83,14.84,28500.0,11.2724,11.3028,11.2724,11.28,28500.0
2005-03-28 10:00:00,14.85,14.86,14.83,14.86,47400.0,11.2876,11.2952,11.2724,11.2952,47400.0
2005-03-28 10:10:00,14.86,14.88,14.86,14.87,25200.0,11.2952,11.3104,11.2952,11.3028,25200.0
2005-03-28 10:20:00,14.87,14.89,14.87,14.87,62700.0,11.3028,11.318,11.3028,11.3028,62700.0
2005-03-28 10:30:00,14.87,14.89,14.85,14.88,51300.0,11.3028,11.318,11.2876,11.3104,51300.0
2005-03-28 10:40:00,14.87,14.9,14.85,14.88,30300.0,11.3028,11.3256,11.2876,11.3104,30300.0
2005-03-28 10:50:00,14.88,14.89,14.86,14.86,35100.0,11.3104,11.318,11.2952,11.2952,35100.0
2005-03-28 11:00:00,14.86,14.86,14.83,14.83,19800.0,11.2952,11.2952,11.2724,11.2724,19800.0
2005-03-28 11:10:00,14.84,14.87,14.83,14.87,39000.0,11.28,11.3028,11.2724,11.3028,39000.0
2005-03-28 11:20:00,14.86,14.86,14.84,14.86,44700.0,11.2952,11.2952,11.28,11.2952,44700.0
2005-03-28 11:30:00,14.86,14.87,14.82,14.82,37200.0,11.2952,11.3028,11.2648,11.2648,37200.0
2005-03-28 11:40:00,14.83,14.85,14.82,14.83,44100.0,11.2724,11.2876,11.2648,11.2724,44100.0
2005-03-28 11:50:00,14.83,14.83,14.81,14.82,52800.0,11.2724,11.2724,11.2572,11.2648,52800.0
2005-03-28 12:00:00,14.82,14.82,14.77,14.78,63300.0,11.2648,11.2648,11.2268,11.2344,63300.0
2005-03-28 12:10:00,14.78,14.8,14.77,14.8,50400.0,11.2344,11.2496,11.2268,11.2496,50400.0
2005-03-28 12:20:00,14.8,14.81,14.79,14.81,14100.0,11.2496,11.2572,11.242,11.2572,14100.0
2005-03-28 12:30:00,14.82,14.82,14.79,14.81,12300.0,11.2648,11.2648,11.242,11.2572,12300.0
2005-03-28 12:40:00,14.81,14.81,14.8,14.8,15900.0,11.2572,11.2572,11.2496,11.2496,15900.0
2005-03-28 12:50:00,14.8,14.8,14.79,14.8,11100.0,11.2496,11.2496,11.242,11.2496,11100.0
2005-03-28 13:00:00,14.8,14.81,14.8,14.81,12900.0,11.2496,11.2572,11.2496,11.2572,12900.0
2005-03-28 13:10:00,14.81,14.83,14.8,14.81,37200.0,11.2572,11.2724,11.2496,11.2572,37200.0
2005-03-28 13:20:00,14.81,14.82,14.79,14.8,35400.0,11.2572,11.2648,11.242,11.2496,35400.0
2005-03-28 13:30:00,14.8,14.8,14.78,14.8,26400.0,11.2496,11.2496,11.2344,11.2496,26400.0
2005-03-28 13:40:00,14.8,14.83,14.8,14.82,32400.0,11.2496,11.2724,11.2496,11.2648,32400.0
2005-03-28 13:50:00,14.82,14.84,14.82,14.83,38100.0,11.2648,11.28,11.2648,11.2724,38100.0
2005-03-28 14:00:00,14.83,14.84,14.83,14.84,22200.0,11.2724,11.28,11.2724,11.28,22200.0
2005-03-28 14:10:00,14.84,14.85,14.82,14.82,23100.0,11.28,11.2876,11.2648,11.2648,23100.0
2005-03-28 14:20:00,14.82,14.84,14.79,14.84,55500.0,11.2648,11.28,11.242,11.28,55500.0
2005-03-28 14:30:00,14.84,14.85,14.84,14.85,18300.0,11.28,11.2876,11.28,11.2876,18300.0
2005-03-28 14:40:00,14.85,14.88,14.84,14.87,45600.0,11.2876,11.3104,11.28,11.3028,45600.0
2005-03-28 14:50:00,14.88,14.89,14.88,14.88,18000.0,11.3104,11.318,11.3104,11.3104,18000.0
2005-03-28 15:00:00,14.87,14.87,14.83,14.85,28200.0,11.3028,11.3028,11.2724,11.2876,28200.0
2005-03-28 15:10:00,14.85,14.87,14.84,14.87,34200.0,11.2876,11.3028,11.28,11.3028,34200.0
2005-03-28 15:20:00,14.87,14.89,14.86,14.86,66600.0,11.3028,11.318,11.2952,11.2952,66600.0
2005-03-28 15:30:00,14.86,14.86,14.83,14.85,44700.0,11.2952,11.2952,11.2724,11.2876,44700.0
2005-03-28 15:40:00,14.85,14.85,14.83,14.83,62400.0,11.2876,11.2876,11.2724,11.2724,62400.0
2005-03-28 15:50:00,14.82,14.83,14.79,14.8,61200.0,11.2648,11.2724,11.242,11.2496,61200.0
2005-03-29 09:30:00,14.68,14.81,14.68,14.81,61500.0,11.1583,11.2572,11.1583,11.2572,61500.0
2005-03-29 09:40:00,14.81,14.83,14.73,14.74,50700.0,11.2572,11.2724,11.1963,11.2039,50700.0
2005-03-29 09:50:00,14.74,14.76,14.71,14.73,52500.0,11.2039,11.2191,11.1811,11.1963,52500.0
2005-03-29 10:00:00,14.73,14.73,14.67,14.7,157500.0,11.1963,11.1963,11.1507,11.1735,157500.0
2005-03-29 10:10:00,14.7,14.75,14.7,14.71,60600.0,11.1735,11.2115,11.1735,11.1811,60600.0
2005-03-29 10:20:00,14.71,14.73,14.7,14.7,37200.0,11.1811,11.1963,11.1735,11.1735,37200.0
2005-03-29 10:30:00,14.7,14.7,14.65,14.68,116700.0,11.1735,11.1735,11.1355,11.1583,116700.0
2005-03-29 10:40:00,14.68,14.69,14.65,14.66,89400.0,11.1583,11.1659,11.1355,11.1431,89400.0
2005-03-29 10:50:00,14.66,14.67,14.64,14.64,54000.0,11.1431,11.1507,11.1279,11.1279,54000.0
2005-03-29 11:00:00,14.65,14.65,14.62,14.64,29700.0,11.1355,11.1355,11.1127,11.1279,29700.0
2005-03-29 11:10:00,14.64,14.66,14.64,14.65,18900.0,11.1279,11.1431,11.1279,11.1355,18900.0
2005-03-29 11:20:00,14.66,14.66,14.65,14.66,38400.0,11.1431,11.1431,11.1355,11.1431,38400.0
2005-03-29 11:30:00,14.66,14.67,14.65,14.66,55800.0,11.1431,11.1507,11.1355,11.1431,55800.0
2005-03-29 11:40:00,14.66,14.66,14.65,14.65,16200.0,11.1431,11.1431,11.1355,11.1355,16200.0
2005-03-29 11:50:00,14.65,14.67,14.65,14.67,41100.0,11.1355,11.1507,11.1355,11.1507,41100.0
2005-03-29 12:00:00,14.67,14.67,14.65,14.66,113700.0,11.1507,11.1507,11.1355,11.1431,113700.0
2005-03-29 12:10:00,14.65,14.68,14.64,14.68,52500.0,11.1355,11.1583,11.1279,11.1583,52500.0
2005-03-29 12:20:00,14.68,14.68,14.65,14.66,50400.0,11.1583,11.1583,11.1355,11.1431,50400.0
2005-03-29 12:30:00,14.66,14.67,14.66,14.67,14100.0,11.1431,11.1507,11.1431,11.1507,14100.0
2005-03-29 12:40:00,14.67,14.69,14.67,14.67,30600.0,11.1507,11.1659,11.1507,11.1507,30600.0
2005-03-29 12:50:00,14.67,14.68,14.64,14.65,33600.0,11.1507,11.1583,11.1279,11.1355,33600.0
2005-03-29 13:00:00,14.66,14.68,14.65,14.65,29400.0,11.1431,11.1583,11.1355,11.1355,29400.0
2005-03-29 13:10:00,14.65,14.65,14.61,14.61,81000.0,11.1355,11.1355,11.1051,11.1051,81000.0
2005-03-29 13:20:00,14.61,14.61,14.59,14.59,48300.0,11.1051,11.1051,11.0899,11.0899,48300.0
2005-03-29 13:30:00,14.59,14.63,14.59,14.63,54300.0,11.0899,11.1203,11.0899,11.1203,54300.0
2005-03-29 13:40:00,14.63,14.65,14.63,14.65,99600.0,11.1203,11.1355,11.1203,11.1355,99600.0
2005-03-29 13:50:00,14.65,14.65,14.65,14.65,70200.0,11.1355,11.1355,11.1355,11.1355,70200.0
2005-03-29 14:00:00,14.65,14.66,14.65,14.66,169200.0,11.1355,11.1431,11.1355,11.1431,169200.0
2005-03-29 14:10:00,14.66,14.66,14.64,14.65,75600.0,11.1431,11.1431,11.1279,11.1355,75600.0
2005-03-29 14:20:00,14.64,14.67,14.64,14.67,156600.0,11.1279,11.1507,11.1279,11.1507,156600.0
2005-03-29 14:30:00,14.67,14.67,14.66,14.67,141600.0,11.1507,11.1507,11.1431,11.1507,141600.0
2005-03-29 14:40:00,14.67,14.68,14.66,14.68,106500.0,11.1507,11.1583,11.1431,11.1583,106500.0
2005-03-29 14:50:00,14.68,14.69,14.67,14.68,57900.0,11.1583,11.1659,11.1507,11.1583,57900.0
2005-03-29 15:00:00,14.68,14.68,14.66,14.66,127200.0,11.1583,11.1583,11.1431,11.1431,127200.0
2005-03-29 15:10:00,14.67,14.67,14.65,14.65,161400.0,11.1507,11.1507,11.1355,11.1355,161400.0
2005-03-29 15:20:00,14.65,14.67,14.65,14.66,105300.0,11.1355,11.1507,11.1355,11.1431,105300.0
2005-03-29 15:30:00,14.66,14.68,14.65,14.66,157200.0,11.1431,11.1583,11.1355,11.1431,157200.0
2005-03-29 15:40:00,14.66,14.67,14.65,14.65,271800.0,11.1431,11.1507,11.1355,11.1355,271800.0
2005-03-29 15:50:00,14.65,14.66,14.62,14.62,91200.0,11.1355,11.1431,11.1127,11.1127,91200.0
2005-03-30 09:30:00,14.65,14.8,14.65,14.77,40200.0,11.1355,11.2496,11.1355,11.2268,40200.0
2005-03-30 09:40:00,14.77,14.79,14.71,14.71,66300.0,11.2268,11.242,11.1811,11.1811,66300.0
2005-03-30 09:50:00,14.72,14.73,14.65,14.66,84300.0,11.1887,11.1963,11.1355,11.1431,84300.0
2005-03-30 10:00:00,14.65,14.68,14.65,14.68,67500.0,11.1355,11.1583,11.1355,11.1583,67500.0
2005-03-30 10:10:00,14.68,14.68,14.63,14.63,87900.0,11.1583,11.1583,11.1203,11.1203,87900.0
2005-03-30 10:20:00,14.63,14.66,14.62,14.62,48900.0,11.1203,11.1431,11.1127,11.1127,48900.0
2005-03-30 10:30:00,14.62,14.67,14.62,14.66,52800.0,11.1127,11.1507,11.1127,11.1431,52800.0
2005-03-30 10:40:00,14.67,14.68,14.66,14.68,44700.0,11.1507,11.1583,11.1431,11.1583,44700.0
2005-03-30 10:50:00,14.68,14.69,14.67,14.69,39600.0,11.1583,11.1659,11.1507,11.1659,39600.0
2005-03-30 11:00:00,14.69,14.69,14.62,14.62,87600.0,11.1659,11.1659,11.1127,11.1127,87600.0
2005-03-30 11:10:00,14.63,14.63,14.58,14.59,40500.0,11.1203,11.1203,11.0823,11.0899,40500.0
2005-03-30 11:20:00,14.59,14.6,14.57,14.59,22200.0,11.0899,11.0975,11.0747,11.0899,22200.0
2005-03-30 11:30:00,14.59,14.6,14.59,14.6,26100.0,11.0899,11.0975,11.0899,11.0975,26100.0
2005-03-30 11:40:00,14.6,14.62,14.59,14.62,38100.0,11.0975,11.1127,11.0899,11.1127,38100.0
2005-03-30 11:50:00,14.62,14.64,14.62,14.64,16200.0,11.1127,11.1279,11.1127,11.1279,16200.0
2005-03-30 12:00:00,14.65,14.66,14.64,14.66,32400.0,11.1355,11.1431,11.1279,11.1431,32400.0
2005-03-30 12:10:00,14.67,14.67,14.66,14.67,69900.0,11.1507,11.1507,11.1431,11.1507,69900.0
2005-03-30 12:20:00,14.67,14.67,14.67,14.67,19200.0,11.1507,11.1507,11.1507,11.1507,19200.0
2005-03-30 12:30:00,14.67,14.67,14.66,14.67,12600.0,11.1507,11.1507,11.1431,11.1507,12600.0
2005-03-30 12:40:00,14.67,14.7,14.66,14.68,23100.0,11.1507,11.1735,11.1431,11.1583,23100.0
2005-03-30 12:50:00,14.67,14.68,14.67,14.67,11400.0,11.1507,11.1583,11.1507,11.1507,11400.0
2005-03-30 13:00:00,14.67,14.67,14.66,14.66,87300.0,11.1507,11.1507,11.1431,11.1431,87300.0
2005-03-30 13:10:00,14.66,14.67,14.66,14.66,11100.0,11.1431,11.1507,11.1431,11.1431,11100.0
2005-03-30 13:20:00,14.66,14.66,14.66,14.66,7500.0,11.1431,11.1431,11.1431,11.1431,7500.0
2005-03-30 13:30:00,14.67,14.67,14.66,14.66,21600.0,11.1507,11.1507,11.1431,11.1431,21600.0
2005-03-30 13:40:00,14.66,14.66,14.63,14.63,47400.0,11.1431,11.1431,11.1203,11.1203,47400.0
2005-03-30 13:50:00,14.63,14.66,14.63,14.66,21600.0,11.1203,11.1431,11.1203,11.1431,21600.0
2005-03-30 14:00:00,14.66,14.68,14.66,14.68,91800.0,11.1431,11.1583,11.1431,11.1583,91800.0
2005-03-30 14:10:00,14.68,14.68,14.66,14.66,13200.0,11.1583,11.1583,11.1431,11.1431,13200.0
2005-03-30 14:20:00,14.66,14.66,14.63,14.63,21900.0,11.1431,11.1431,11.1203,11.1203,21900.0
2005-03-30 14:30:00,14.63,14.67,14.63,14.66,25800.0,11.1203,11.1507,11.1203,11.1431,25800.0
2005-03-30 14:40:00,14.66,14.66,14.62,14.63,21900.0,11.1431,11.1431,11.1127,11.1203,21900.0
2005-03-30 14:50:00,14.63,14.65,14.62,14.65,18300.0,11.1203,11.1355,11.1127,11.1355,18300.0
2005-03-30 15:00:00,14.65,14.66,14.64,14.65,29100.0,11.1355,11.1431,11.1279,11.1355,29100.0
2005-03-30 15:10:00,14.65,14.66,14.64,14.66,12000.0,11.1355,11.1431,11.1279,11.1431,12000.0
2005-03-30 15:20:00,14.66,14.67,14.65,14.66,21000.0,11.1431,11.1507,11.1355,11.1431,21000.0
2005-03-30 15:30:00,14.66,14.67,14.65,14.67,41100.0,11.1431,11.1507,11.1355,11.1507,41100.0
2005-03-30 15:40:00,14.67,14.68,14.66,14.68,89100.0,11.1507,11.1583,11.1431,11.1583,89100.0
2005-03-30 15:50:00,14.68,14.69,14.67,14.68,124200.0,11.1583,11.1659,11.1507,11.1583,124200.0
2005-03-31 09:30:00,14.66,14.7,14.65,14.7,33300.0,11.1431,11.1735,11.1355,11.1735,33300.0
2005-03-31 09:40:00,14.7,14.79,14.7,14.75,44400.0,11.1735,11.242,11.1735,11.2115,44400.0
2005-03-31 09:50:00,14.74,14.78,14.73,14.77,16200.0,11.2039,11.2344,11.1963,11.2268,16200.0
2005-03-31 10:00:00,14.77,14.77,14.75,14.75,16800.0,11.2268,11.2268,11.2115,11.2115,16800.0
2005-03-31 10:10:00,14.74,14.74,14.74,14.74,25200.0,11.2039,11.2039,11.2039,11.2039,25200.0
2005-03-31 10:20:00,14.74,14.74,14.73,14.73,22500.0,11.2039,11.2039,11.1963,11.1963,22500.0
2005-03-31 10:30:00,14.73,14.74,14.72,14.73,11400.0,11.1963,11.2039,11.1887,11.1963,11400.0
2005-03-31 10:40:00,14.72,14.74,14.71,14.74,31800.0,11.1887,11.2039,11.1811,11.2039,31800.0
2005-03-31 10:50:00,14.74,14.75,14.7,14.71,36900.0,11.2039,11.2115,11.1735,11.1811,36900.0
2005-03-31 11:00:00,14.71,14.75,14.7,14.73,38100.0,11.1811,11.2115,11.1735,11.1963,38100.0
2005-03-31 11:10:00,14.74,14.74,14.73,14.73,28200.0,11.2039,11.2039,11.1963,11.1963,28200.0
2005-03-31 11:20:00,14.73,14.74,14.71,14.72,18900.0,11.1963,11.2039,11.1811,11.1887,18900.0
2005-03-31 11:30:00,14.72,14.74,14.72,14.72,16200.0,11.1887,11.2039,11.1887,11.1887,16200.0
2005-03-31 11:40:00,14.72,14.73,14.7,14.7,21000.0,11.1887,11.1963,11.1735,11.1735,21000.0
2005-03-31 11:50:00,14.7,14.73,14.69,14.73,15300.0,11.1735,11.1963,11.1659,11.1963,15300.0
2005-03-31 12:00:00,14.72,14.73,14.72,14.72,11400.0,11.1887,11.1963,11.1887,11.1887,11400.0
2005-03-31 12:10:00,14.72,14.72,14.68,14.69,34500.0,11.1887,11.1887,11.1583,11.1659,34500.0
2005-03-31 12:20:00,14.68,14.71,14.68,14.71,9300.0,11.1583,11.1811,11.1583,11.1811,9300.0
2005-03-31 12:30:00,14.71,14.73,14.71,14.72,15900.0,11.1811,11.1963,11.1811,11.1887,15900.0
2005-03-31 12:40:00,14.72,14.72,14.71,14.72,13200.0,11.1887,11.1887,11.1811,11.1887,13200.0
2005-03-31 12:50:00,14.73,14.73,14.71,14.72,21900.0,11.1963,11.1963,11.1811,11.1887,21900.0
2005-03-31 13:00:00,14.73,14.73,14.72,14.72,15600.0,11.1963,11.1963,11.1887,11.1887,15600.0
2005-03-31 13:10:00,14.72,14.74,14.72,14.73,12300.0,11.1887,11.2039,11.1887,11.1963,12300.0
2005-03-31 13:20:00,14.73,14.74,14.72,14.74,10200.0,11.1963,11.2039,11.1887,11.2039,10200.0
2005-03-31 13:30:00,14.74,14.75,14.72,14.72,28200.0,11.2039,11.2115,11.1887,11.1887,28200.0
2005-03-31 13:40:00,14.71,14.73,14.7,14.71,29700.0,11.1811,11.1963,11.1735,11.1811,29700.0
2005-03-31 13:50:00,14.71,14.71,14.7,14.71,17700.0,11.1811,11.1811,11.1735,11.1811,17700.0
2005-03-31 14:00:00,14.71,14.71,14.69,14.69,16800.0,11.1811,11.1811,11.1659,11.1659,16800.0
2005-03-31 14:10:00,14.69,14.73,14.69,14.72,33300.0,11.1659,11.1963,11.1659,11.1887,33300.0
2005-03-31 14:20:00,14.72,14.73,14.71,14.71,34200.0,11.1887,11.1963,11.1811,11.1811,34200.0
2005-03-31 14:30:00,14.72,14.73,14.7,14.71,36600.0,11.1887,11.1963,11.1735,11.1811,36600.0
2005-03-31 14:40:00,14.71,14.73,14.7,14.71,32700.0,11.1811,11.1963,11.1735,11.1811,32700.0
2005-03-31 14:50:00,14.71,14.72,14.69,14.7,25500.0,11.1811,11.1887,11.1659,11.1735,25500.0
2005-03-31 15:00:00,14.7,14.7,14.69,14.69,30000.0,11.1735,11.1735,11.1659,11.1659,30000.0
2005-03-31 15:10:00,14.69,14.7,14.68,14.7,34800.0,11.1659,11.1735,11.1583,11.1735,34800.0
2005-03-31 15:20:00,14.7,14.71,14.7,14.7,72600.0,11.1735,11.1811,11.1735,11.1735,72600.0
2005-03-31 15:30:00,14.7,14.7,14.68,14.69,38700.0,11.1735,11.1735,11.1583,11.1659,38700.0
2005-03-31 15:40:00,14.69,14.69,14.67,14.67,48900.0,11.1659,11.1659,11.1507,11.1507,48900.0
2005-03-31 15:50:00,14.67,14.67,14.64,14.64,112800.0,11.1507,11.1507,11.1279,11.1279,112800.0
2005-04-01 09:30:00,14.71,14.76,14.71,14.74,35700.0,11.1811,11.2191,11.1811,11.2039,35700.0
2005-04-01 09:40:00,14.76,14.76,14.7,14.71,26100.0,11.2191,11.2191,11.1735,11.1811,26100.0
2005-04-01 09:50:00,14.72,14.77,14.69,14.74,37800.0,11.1887,11.2268,11.1659,11.2039,37800.0
2005-04-01 10:00:00,14.73,14.75,14.63,14.65,85800.0,11.1963,11.2115,11.1203,11.1355,85800.0
2005-04-01 10:10:00,14.67,14.74,14.67,14.68,47700.0,11.1507,11.2039,11.1507,11.1583,47700.0
2005-04-01 10:20:00,14.69,14.7,14.63,14.63,33300.0,11.1659,11.1735,11.1203,11.1203,33300.0
2005-04-01 10:30:00,14.62,14.68,14.62,14.67,29700.0,11.1127,11.1583,11.1127,11.1507,29700.0
2005-04-01 10:40:00,14.67,14.68,14.64,14.64,20100.0,11.1507,11.1583,11.1279,11.1279,20100.0
2005-04-01 10:50:00,14.65,14.66,14.59,14.6,24900.0,11.1355,11.1431,11.0899,11.0975,24900.0
2005-04-01 11:00:00,14.61,14.61,14.58,14.59,24000.0,11.1051,11.1051,11.0823,11.0899,24000.0
2005-04-01 11:10:00,14.59,14.6,14.58,14.58,20700.0,11.0899,11.0975,11.0823,11.0823,20700.0
2005-04-01 11:20:00,14.58,14.6,14.57,14.6,22500.0,11.0823,11.0975,11.0747,11.0975,22500.0
2005-04-01 11:30:00,14.61,14.63,14.61,14.61,15600.0,11.1051,11.1203,11.1051,11.1051,15600.0
2005-04-01 11:40:00,14.61,14.61,14.59,14.59,12000.0,11.1051,11.1051,11.0899,11.0899,12000.0
2005-04-01 11:50:00,14.59,14.59,14.58,14.58,33300.0,11.0899,11.0899,11.0823,11.0823,33300.0
2005-04-01 12:00:00,14.58,14.61,14.58,14.59,25500.0,11.0823,11.1051,11.0823,11.0899,25500.0
2005-04-01 12:10:00,14.59,14.59,14.59,14.59,33600.0,11.0899,11.0899,11.0899,11.0899,33600.0
2005-04-01 12:20:00,14.59,14.6,14.57,14.57,31800.0,11.0899,11.0975,11.0747,11.0747,31800.0
2005-04-01 12:30:00,14.57,14.57,14.56,14.57,16200.0,11.0747,11.0747,11.0671,11.0747,16200.0
2005-04-01 12:40:00,14.57,14.58,14.57,14.57,15900.0,11.0747,11.0823,11.0747,11.0747,15900.0
2005-04-01 12:50:00,14.56,14.56,14.52,14.52,21000.0,11.0671,11.0671,11.0367,11.0367,21000.0
2005-04-01 13:00:00,14.52,14.56,14.52,14.56,28500.0,11.0367,11.0671,11.0367,11.0671,28500.0
2005-04-01 13:10:00,14.56,14.57,14.56,14.57,36000.0,11.0671,11.0747,11.0671,11.0747,36000.0
2005-04-01 13:20:00,14.57,14.58,14.55,14.56,24000.0,11.0747,11.0823,11.0595,11.0671,24000.0
2005-04-01 13:30:00,14.57,14.57,14.52,14.54,26400.0,11.0747,11.0747,11.0367,11.0519,26400.0
2005-04-01 13:40:00,14.54,14.54,14.52,14.54,16500.0,11.0519,11.0519,11.0367,11.0519,16500.0
2005-04-01 13:50:00,14.54,14.54,14.51,14.52,32700.0,11.0519,11.0519,11.0291,11.0367,32700.0
2005-04-01 14:00:00,14.52,14.53,14.51,14.53,32700.0,11.0367,11.0443,11.0291,11.0443,32700.0
2005-04-01 14:10:00,14.53,14.56,14.53,14.55,20700.0,11.0443,11.0671,11.0443,11.0595,20700.0
2005-04-01 14:20:00,14.55,14.57,14.5,14.51,88200.0,11.0595,11.0747,11.0215,11.0291,88200.0
2005-04-01 14:30:00,14.51,14.55,14.51,14.53,23700.0,11.0291,11.0595,11.0291,11.0443,23700.0
2005-04-01 14:40:00,14.53,14.55,14.51,14.52,28800.0,11.0443,11.0595,11.0291,11.0367,28800.0
2005-04-01 14:50:00,14.52,14.54,14.51,14.53,27300.0,11.0367,11.0519,11.0291,11.0443,27300.0
2005-04-01 15:00:00,14.53,14.53,14.52,14.52,43200.0,11.0443,11.0443,11.0367,11.0367,43200.0
2005-04-01 15:10:00,14.52,14.54,14.52,14.53,41100.0,11.0367,11.0519,11.0367,11.0443,41100.0
2005-04-01 15:20:00,14.53,14.53,14.5,14.51,183300.0,11.0443,11.0443,11.0215,11.0291,183300.0
2005-04-01 15:30:00,14.51,14.55,14.51,14.52,37500.0,11.0291,11.0595,11.0291,11.0367,37500.0
2005-04-01 15:40:00,14.53,14.57,14.53,14.57,45600.0,11.0443,11.0747,11.0443,11.0747,45600.0
2005-04-01 15:50:00,14.56,14.56,14.54,14.54,41700.0,11.0671,11.0671,11.0519,11.0519,41700.0
2005-04-04 09:30:00,14.52,14.53,14.45,14.5,47100.0,11.0367,11.0443,10.9835,11.0215,47100.0
2005-04-04 09:40:00,14.5,14.53,14.49,14.5,78900.0,11.0215,11.0443,11.0139,11.0215,78900.0
2005-04-04 09:50:00,14.5,14.5,14.48,14.49,61200.0,11.0215,11.0215,11.0063,11.0139,61200.0
2005-04-04 10:00:00,14.48,14.49,14.45,14.46,50700.0,11.0063,11.0139,10.9835,10.9911,50700.0
2005-04-04 10:10:00,14.46,14.46,14.4,14.41,41100.0,10.9911,10.9911,10.9455,10.9531,41100.0
2005-04-04 10:20:00,14.41,14.46,14.41,14.46,25800.0,10.9531,10.9911,10.9531,10.9911,25800.0
2005-04-04 10:30:00,14.46,14.47,14.43,14.47,47400.0,10.9911,10.9987,10.9683,10.9987,47400.0
2005-04-04 10:40:00,14.47,14.48,14.45,14.48,27300.0,10.9987,11.0063,10.9835,11.0063,27300.0
2005-04-04 10:50:00,14.48,14.49,14.48,14.49,12300.0,11.0063,11.0139,11.0063,11.0139,12300.0
2005-04-04 11:00:00,14.49,14.5,14.48,14.5,38400.0,11.0139,11.0215,11.0063,11.0215,38400.0
2005-04-04 11:10:00,14.5,14.51,14.45,14.45,51000.0,11.0215,11.0291,10.9835,10.9835,51000.0
2005-04-04 11:20:00,14.45,14.45,14.37,14.37,86700.0,10.9835,10.9835,10.9227,10.9227,86700.0
2005-04-04 11:30:00,14.38,14.38,14.33,14.33,169800.0,10.9303,10.9303,10.8923,10.8923,169800.0
2005-04-04 11:40:00,14.33,14.33,14.28,14.28,92700.0,10.8923,10.8923,10.8543,10.8543,92700.0
2005-04-04 11:50:00,14.28,14.36,14.27,14.36,62400.0,10.8543,10.9151,10.8467,10.9151,62400.0
2005-04-04 12:00:00,14.36,14.42,14.36,14.42,80400.0,10.9151,10.9607,10.9151,10.9607,80400.0
2005-04-04 12:10:00,14.42,14.43,14.39,14.41,52800.0,10.9607,10.9683,10.9379,10.9531,52800.0
2005-04-04 12:20:00,14.41,14.41,14.39,14.4,19500.0,10.9531,10.9531,10.9379,10.9455,19500.0
2005-04-04 12:30:00,14.4,14.42,14.39,14.41,25500.0,10.9455,10.9607,10.9379,10.9531,25500.0
2005-04-04 12:40:00,14.42,14.42,14.37,14.37,27300.0,10.9607,10.9607,10.9227,10.9227,27300.0
2005-04-04 12:50:00,14.37,14.37,14.33,14.35,72900.0,10.9227,10.9227,10.8923,10.9075,72900.0
2005-04-04 13:00:00,14.35,14.39,14.35,14.39,20400.0,10.9075,10.9379,10.9075,10.9379,20400.0
2005-04-04 13:10:00,14.39,14.4,14.38,14.4,39600.0,10.9379,10.9455,10.9303,10.9455,39600.0
2005-04-04 13:20:00,14.4,14.4,14.38,14.38,13500.0,10.9455,10.9455,10.9303,10.9303,13500.0
2005-04-04 13:30:00,14.39,14.4,14.38,14.39,18300.0,10.9379,10.9455,10.9303,10.9379,18300.0
2005-04-04 13:40:00,14.38,14.4,14.38,14.39,32400.0,10.9303,10.9455,10.9303,10.9379,32400.0
2005-04-04 13:50:00,14.4,14.42,14.39,14.42,27300.0,10.9455,10.9607,10.9379,10.9607,27300.0
2005-04-04 14:00:00,14.42,14.43,14.4,14.41,20700.0,10.9607,10.9683,10.9455,10.9531,20700.0
2005-04-04 14:10:00,14.41,14.44,14.4,14.43,36600.0,10.9531,10.9759,10.9455,10.9683,36600.0
2005-04-04 14:20:00,14.43,14.45,14.41,14.45,18900.0,10.9683,10.9835,10.9531,10.9835,18900.0
2005-04-04 14:30:00,14.44,14.44,14.41,14.42,32700.0,10.9759,10.9759,10.9531,10.9607,32700.0
2005-04-04 14:40:00,14.41,14.44,14.41,14.44,22800.0,10.9531,10.9759,10.9531,10.9759,22800.0
2005-04-04 14:50:00,14.44,14.45,14.42,14.42,40500.0,10.9759,10.9835,10.9607,10.9607,40500.0
2005-04-04 15:00:00,14.42,14.42,14.37,14.37,224400.0,10.9607,10.9607,10.9227,10.9227,224400.0
2005-04-04 15:10:00,14.36,14.37,14.31,14.36,192600.0,10.9151,10.9227,10.8771,10.9151,192600.0
2005-04-04 15:20:00,14.36,14.37,14.35,14.36,48300.0,10.9151,10.9227,10.9075,10.9151,48300.0
2005-04-04 15:30:00,14.36,14.4,14.36,14.4,41700.0,10.9151,10.9455,10.9151,10.9455,41700.0
2005-04-04 15:40:00,14.4,14.41,14.39,14.39,69300.0,10.9455,10.9531,10.9379,10.9379,69300.0
2005-04-04 15:50:00,14.39,14.41,14.38,14.39,60600.0,10.9379,10.9531,10.9303,10.9379,60600.0
2005-04-05 09:30:00,14.39,14.43,14.32,14.34,120300.0,10.9379,10.9683,10.8847,10.8999,120300.0
2005-04-05 09:40:00,14.35,14.36,14.31,14.33,90000.0,10.9075,10.9151,10.8771,10.8923,90000.0
2005-04-05 09:50:00,14.33,14.36,14.33,14.36,104400.0,10.8923,10.9151,10.8923,10.9151,104400.0
2005-04-05 10:00:00,14.36,14.36,14.27,14.3,140700.0,10.9151,10.9151,10.8467,10.8695,140700.0
2005-04-05 10:10:00,14.3,14.3,14.23,14.23,81300.0,10.8695,10.8695,10.8163,10.8163,81300.0
2005-04-05 10:20:00,14.23,14.24,14.17,14.23,152400.0,10.8163,10.8239,10.7707,10.8163,152400.0
2005-04-05 10:30:00,14.24,14.27,14.24,14.26,81600.0,10.8239,10.8467,10.8239,10.8391,81600.0
2005-04-05 10:40:00,14.26,14.28,14.26,14.28,66900.0,10.8391,10.8543,10.8391,10.8543,66900.0
2005-04-05 10:50:00,14.28,14.29,14.27,14.28,37800.0,10.8543,10.8619,10.8467,10.8543,37800.0
2005-04-05 11:00:00,14.28,14.29,14.26,14.29,56100.0,10.8543,10.8619,10.8391,10.8619,56100.0
2005-04-05 11:10:00,14.29,14.32,14.29,14.31,34500.0,10.8619,10.8847,10.8619,10.8771,34500.0
2005-04-05 11:20:00,14.32,14.36,14.32,14.35,25500.0,10.8847,10.9151,10.8847,10.9075,25500.0
2005-04-05 11:30:00,14.35,14.36,14.32,14.33,98700.0,10.9075,10.9151,10.8847,10.8923,98700.0
2005-04-05 11:40:00,14.32,14.33,14.32,14.32,37200.0,10.8847,10.8923,10.8847,10.8847,37200.0
2005-04-05 11:50:00,14.32,14.33,14.32,14.32,36900.0,10.8847,10.8923,10.8847,10.8847,36900.0
2005-04-05 12:00:00,14.33,14.37,14.32,14.37,32400.0,10.8923,10.9227,10.8847,10.9227,32400.0
2005-04-05 12:10:00,14.37,14.4,14.37,14.4,46200.0,10.9227,10.9455,10.9227,10.9455,46200.0
2005-04-05 12:20:00,14.4,14.4,14.37,14.38,57300.0,10.9455,10.9455,10.9227,10.9303,57300.0
2005-04-05 12:30:00,14.37,14.37,14.36,14.36,16200.0,10.9227,10.9227,10.9151,10.9151,16200.0
2005-04-05 12:40:00,14.36,14.37,14.34,14.35,28800.0,10.9151,10.9227,10.8999,10.9075,28800.0
2005-04-05 12:50:00,14.36,14.37,14.35,14.36,37500.0,10.9151,10.9227,10.9075,10.9151,37500.0
2005-04-05 13:00:00,14.36,14.38,14.36,14.38,42600.0,10.9151,10.9303,10.9151,10.9303,42600.0
2005-04-05 13:10:00,14.38,14.39,14.38,14.39,86700.0,10.9303,10.9379,10.9303,10.9379,86700.0
2005-04-05 13:20:00,14.39,14.39,14.37,14.37,75600.0,10.9379,10.9379,10.9227,10.9227,75600.0
2005-04-05 13:30:00,14.37,14.38,14.36,14.37,38100.0,10.9227,10.9303,10.9151,10.9227,38100.0
2005-04-05 13:40:00,14.37,14.38,14.37,14.38,26100.0,10.9227,10.9303,10.9227,10.9303,26100.0
2005-04-05 13:50:00,14.38,14.39,14.37,14.38,54600.0,10.9303,10.9379,10.9227,10.9303,54600.0
2005-04-05 14:00:00,14.38,14.4,14.37,14.38,48900.0,10.9303,10.9455,10.9227,10.9303,48900.0
2005-04-05 14:10:00,14.38,14.38,14.33,14.37,70500.0,10.9303,10.9303,10.8923,10.9227,70500.0
2005-04-05 14:20:00,14.38,14.41,14.37,14.4,24000.0,10.9303,10.9531,10.9227,10.9455,24000.0
2005-04-05 14:30:00,14.4,14.47,14.4,14.47,113400.0,10.9455,10.9987,10.9455,10.9987,113400.0
2005-04-05 14:40:00,14.46,14.47,14.45,14.46,32100.0,10.9911,10.9987,10.9835,10.9911,32100.0
2005-04-05 14:50:00,14.46,14.5,14.37,14.44,115800.0,10.9911,11.0215,10.9227,10.9759,115800.0
2005-04-05 15:00:00,14.44,14.47,14.43,14.43,68100.0,10.9759,10.9987,10.9683,10.9683,68100.0
2005-04-05 15:10:00,14.42,14.43,14.36,14.37,163500.0,10.9607,10.9683,10.9151,10.9227,163500.0
2005-04-05 15:20:00,14.36,14.46,14.36,14.46,104100.0,10.9151,10.9911,10.9151,10.9911,104100.0
2005-04-05 15:30:00,14.46,14.49,14.46,14.46,75000.0,10.9911,11.0139,10.9911,10.9911,75000.0
2005-04-05 15:40:00,14.46,14.46,14.39,14.41,123300.0,10.9911,10.9911,10.9379,10.9531,123300.0
2005-04-05 15:50:00,14.41,14.41,14.36,14.39,236100.0,10.9531,10.9531,10.9151,10.9379,236100.0
2005-04-06 09:30:00,14.45,14.57,14.45,14.5,87900.0,10.9835,11.0747,10.9835,11.0215,87900.0
2005-04-06 09:40:00,14.52,14.52,14.49,14.5,39000.0,11.0367,11.0367,11.0139,11.0215,39000.0
2005-04-06 09:50:00,14.5,14.53,14.48,14.49,79500.0,11.0215,11.0443,11.0063,11.0139,79500.0
2005-04-06 10:00:00,14.5,14.5,14.49,14.5,35100.0,11.0215,11.0215,11.0139,11.0215,35100.0
2005-04-06 10:10:00,14.5,14.51,14.49,14.49,30000.0,11.0215,11.0291,11.0139,11.0139,30000.0
2005-04-06 10:20:00,14.49,14.5,14.49,14.49,17100.0,11.0139,11.0215,11.0139,11.0139,17100.0
2005-04-06 10:30:00,14.49,14.5,14.47,14.49,42600.0,11.0139,11.0215,10.9987,11.0139,42600.0
2005-04-06 10:40:00,14.49,14.52,14.49,14.51,39900.0,11.0139,11.0367,11.0139,11.0291,39900.0
2005-04-06 10:50:00,14.51,14.52,14.5,14.5,8700.0,11.0291,11.0367,11.0215,11.0215,8700.0
2005-04-06 11:00:00,14.5,14.5,14.48,14.48,96600.0,11.0215,11.0215,11.0063,11.0063,96600.0
2005-04-06 11:10:00,14.48,14.49,14.43,14.45,25200.0,11.0063,11.0139,10.9683,10.9835,25200.0
2005-04-06 11:20:00,14.46,14.49,14.45,14.48,23400.0,10.9911,11.0139,10.9835,11.0063,23400.0
2005-04-06 11:30:00,14.48,14.49,14.47,14.48,19500.0,11.0063,11.0139,10.9987,11.0063,19500.0
2005-04-06 11:40:00,14.48,14.48,14.45,14.46,89400.0,11.0063,11.0063,10.9835,10.9911,89400.0
2005-04-06 11:50:00,14.46,14.47,14.45,14.45,14100.0,10.9911,10.9987,10.9835,10.9835,14100.0
2005-04-06 12:00:00,14.45,14.46,14.44,14.46,7800.0,10.9835,10.9911,10.9759,10.9911,7800.0
2005-04-06 12:10:00,14.45,14.46,14.45,14.45,81300.0,10.9835,10.9911,10.9835,10.9835,81300.0
2005-04-06 12:20:00,14.44,14.48,14.44,14.47,8100.0,10.9759,11.0063,10.9759,10.9987,8100.0
2005-04-06 12:30:00,14.47,14.49,14.46,14.49,11400.0,10.9987,11.0139,10.9911,11.0139,11400.0
2005-04-06 12:40:00,14.49,14.5,14.48,14.49,5100.0,11.0139,11.0215,11.0063,11.0139,5100.0
2005-04-06 12:50:00,14.49,14.52,14.48,14.51,19200.0,11.0139,11.0367,11.0063,11.0291,19200.0
2005-04-06 13:00:00,14.51,14.52,14.51,14.51,12600.0,11.0291,11.0367,11.0291,11.0291,12600.0
2005-04-06 13:10:00,14.51,14.51,14.51,14.51,18000.0,11.0291,11.0291,11.0291,11.0291,18000.0
2005-04-06 13:20:00,14.51,14.52,14.5,14.51,31500.0,11.0291,11.0367,11.0215,11.0291,31500.0
2005-04-06 13:30:00,14.51,14.52,14.51,14.52,18000.0,11.0291,11.0367,11.0291,11.0367,18000.0
2005-04-06 13:40:00,14.52,14.53,14.5,14.5,14100.0,11.0367,11.0443,11.0215,11.0215,14100.0
2005-04-06 13:50:00,14.51,14.51,14.48,14.5,37500.0,11.0291,11.0291,11.0063,11.0215,37500.0
2005-04-06 14:00:00,14.5,14.53,14.49,14.51,41700.0,11.0215,11.0443,11.0139,11.0291,41700.0
2005-04-06 14:10:00,14.51,14.53,14.51,14.52,33000.0,11.0291,11.0443,11.0291,11.0367,33000.0
2005-04-06 14:20:00,14.52,14.55,14.52,14.55,23100.0,11.0367,11.0595,11.0367,11.0595,23100.0
2005-04-06 14:30:00,14.54,14.55,14.51,14.53,14400.0,11.0519,11.0595,11.0291,11.0443,14400.0
2005-04-06 14:40:00,14.53,14.53,14.52,14.52,18900.0,11.0443,11.0443,11.0367,11.0367,18900.0
2005-04-06 14:50:00,14.52,14.54,14.51,14.52,21900.0,11.0367,11.0519,11.0291,11.0367,21900.0
2005-04-06 15:00:00,14.52,14.53,14.51,14.53,23100.0,11.0367,11.0443,11.0291,11.0443,23100.0
2005-04-06 15:10:00,14.53,14.54,14.51,14.51,22800.0,11.0443,11.0519,11.0291,11.0291,22800.0
2005-04-06 15:20:00,14.51,14.51,14.49,14.5,44400.0,11.0291,11.0291,11.0139,11.0215,44400.0
2005-04-06 15:30:00,14.51,14.51,14.49,14.5,48000.0,11.0291,11.0291,11.0139,11.0215,48000.0
2005-04-06 15:40:00,14.5,14.51,14.49,14.49,37200.0,11.0215,11.0291,11.0139,11.0139,37200.0
2005-04-06 15:50:00,14.49,14.5,14.48,14.5,41100.0,11.0139,11.0215,11.0063,11.0215,41100.0
2005-04-07 09:30:00,14.5,14.5,14.48,14.49,50700.0,11.0215,11.0215,11.0063,11.0139,50700.0
2005-04-07 09:40:00,14.49,14.49,14.45,14.45,79200.0,11.0139,11.0139,10.9835,10.9835,79200.0
2005-04-07 09:50:00,14.45,14.51,14.45,14.5,45000.0,10.9835,11.0291,10.9835,11.0215,45000.0
2005-04-07 10:00:00,14.5,14.51,14.46,14.46,45300.0,11.0215,11.0291,10.9911,10.9911,45300.0
2005-04-07 10:10:00,14.46,14.46,14.45,14.45,9900.0,10.9911,10.9911,10.9835,10.9835,9900.0
2005-04-07 10:20:00,14.45,14.45,14.42,14.44,35400.0,10.9835,10.9835,10.9607,10.9759,35400.0
2005-04-07 10:30:00,14.44,14.46,14.43,14.44,36900.0,10.9759,10.9911,10.9683,10.9759,36900.0
2005-04-07 10:40:00,14.44,14.48,14.44,14.46,23700.0,10.9759,11.0063,10.9759,10.9911,23700.0
2005-04-07 10:50:00,14.46,14.47,14.45,14.45,18900.0,10.9911,10.9987,10.9835,10.9835,18900.0
2005-04-07 11:00:00,14.45,14.46,14.44,14.46,23100.0,10.9835,10.9911,10.9759,10.9911,23100.0
2005-04-07 11:10:00,14.46,14.46,14.44,14.44,27000.0,10.9911,10.9911,10.9759,10.9759,27000.0
2005-04-07 11:20:00,14.44,14.46,14.43,14.43,29100.0,10.9759,10.9911,10.9683,10.9683,29100.0
2005-04-07 11:30:00,14.43,14.45,14.41,14.43,19800.0,10.9683,10.9835,10.9531,10.9683,19800.0
2005-04-07 11:40:00,14.43,14.44,14.42,14.42,12900.0,10.9683,10.9759,10.9607,10.9607,12900.0
2005-04-07 11:50:00,14.41,14.42,14.41,14.41,15000.0,10.9531,10.9607,10.9531,10.9531,15000.0
2005-04-07 12:00:00,14.41,14.44,14.41,14.44,13800.0,10.9531,10.9759,10.9531,10.9759,13800.0
2005-04-07 12:10:00,14.44,14.44,14.42,14.42,13200.0,10.9759,10.9759,10.9607,10.9607,13200.0
2005-04-07 12:20:00,14.41,14.42,14.4,14.41,31500.0,10.9531,10.9607,10.9455,10.9531,31500.0
2005-04-07 12:30:00,14.42,14.49,14.42,14.49,30600.0,10.9607,11.0139,10.9607,11.0139,30600.0
2005-04-07 12:40:00,14.49,14.5,14.48,14.48,18000.0,11.0139,11.0215,11.0063,11.0063,18000.0
2005-04-07 12:50:00,14.48,14.5,14.48,14.48,11100.0,11.0063,11.0215,11.0063,11.0063,11100.0
2005-04-07 13:00:00,14.47,14.47,14.43,14.43,13200.0,10.9987,10.9987,10.9683,10.9683,13200.0
2005-04-07 13:10:00,14.44,14.46,14.43,14.46,30300.0,10.9759,10.9911,10.9683,10.9911,30300.0
2005-04-07 13:20:00,14.46,14.48,14.44,14.44,23400.0,10.9911,11.0063,10.9759,10.9759,23400.0
2005-04-07 13:30:00,14.44,14.44,14.42,14.42,21600.0,10.9759,10.9759,10.9607,10.9607,21600.0
2005-04-07 13:40:00,14.42,14.42,14.39,14.4,37800.0,10.9607,10.9607,10.9379,10.9455,37800.0
2005-04-07 13:50:00,14.4,14.41,14.39,14.41,12900.0,10.9455,10.9531,10.9379,10.9531,12900.0
2005-04-07 14:00:00,14.41,14.43,14.4,14.43,80700.0,10.9531,10.9683,10.9455,10.9683,80700.0
2005-04-07 14:10:00,14.43,14.43,14.41,14.41,18300.0,10.9683,10.9683,10.9531,10.9531,18300.0
2005-04-07 14:20:00,14.4,14.41,14.4,14.4,16200.0,10.9455,10.9531,10.9455,10.9455,16200.0
2005-04-07 14:30:00,14.39,14.42,14.39,14.42,25500.0,10.9379,10.9607,10.9379,10.9607,25500.0
2005-04-07 14:40:00,14.42,14.43,14.4,14.43,30900.0,10.9607,10.9683,10.9455,10.9683,30900.0
2005-04-07 14:50:00,14.42,14.42,14.41,14.41,15600.0,10.9607,10.9607,10.9531,10.9531,15600.0
2005-04-07 15:00:00,14.41,14.43,14.38,14.39,45300.0,10.9531,10.9683,10.9303,10.9379,45300.0
2005-04-07 15:10:00,14.39,14.4,14.38,14.39,21000.0,10.9379,10.9455,10.9303,10.9379,21000.0
2005-04-07 15:20:00,14.39,14.4,14.39,14.39,41100.0,10.9379,10.9455,10.9379,10.9379,41100.0
2005-04-07 15:30:00,14.39,14.44,14.39,14.43,25200.0,10.9379,10.9759,10.9379,10.9683,25200.0
2005-04-07 15:40:00,14.43,14.43,14.41,14.41,32400.0,10.9683,10.9683,10.9531,10.9531,32400.0
2005-04-07 15:50:00,14.42,14.44,14.42,14.44,70500.0,10.9607,10.9759,10.9607,10.9759,70500.0
2005-04-08 09:30:00,14.45,14.45,14.4,14.4,38400.0,10.9835,10.9835,10.9455,10.9455,38400.0
2005-04-08 09:40:00,14.4,14.49,14.4,14.49,59400.0,10.9455,11.0139,10.9455,11.0139,59400.0
2005-04-08 09:50:00,14.5,14.5,14.47,14.47,69900.0,11.0215,11.0215,10.9987,10.9987,69900.0
2005-04-08 10:00:00,14.47,14.47,14.46,14.46,92100.0,10.9987,10.9987,10.9911,10.9911,92100.0
2005-04-08 10:10:00,14.46,14.46,14.45,14.45,62700.0,10.9911,10.9911,10.9835,10.9835,62700.0
2005-04-08 10:20:00,14.45,14.46,14.43,14.43,36900.0,10.9835,10.9911,10.9683,10.9683,36900.0
2005-04-08 10:30:00,14.44,14.44,14.41,14.41,23400.0,10.9759,10.9759,10.9531,10.9531,23400.0
2005-04-08 10:40:00,14.41,14.45,14.41,14.45,29700.0,10.9531,10.9835,10.9531,10.9835,29700.0
2005-04-08 10:50:00,14.45,14.46,14.45,14.45,15900.0,10.9835,10.9911,10.9835,10.9835,15900.0
2005-04-08 11:00:00,14.45,14.46,14.45,14.45,32100.0,10.9835,10.9911,10.9835,10.9835,32100.0
2005-04-08 11:10:00,14.45,14.46,14.45,14.46,28500.0,10.9835,10.9911,10.9835,10.9911,28500.0
2005-04-08 11:20:00,14.46,14.47,14.45,14.45,81300.0,10.9911,10.9987,10.9835,10.9835,81300.0
2005-04-08 11:30:00,14.45,14.46,14.44,14.45,10800.0,10.9835,10.9911,10.9759,10.9835,10800.0
2005-04-08 11:40:00,14.45,14.45,14.4,14.41,27000.0,10.9835,10.9835,10.9455,10.9531,27000.0
2005-04-08 11:50:00,14.41,14.42,14.4,14.4,56700.0,10.9531,10.9607,10.9455,10.9455,56700.0
2005-04-08 12:00:00,14.4,14.41,14.4,14.4,19500.0,10.9455,10.9531,10.9455,10.9455,19500.0
2005-04-08 12:10:00,14.39,14.4,14.39,14.39,35100.0,10.9379,10.9455,10.9379,10.9379,35100.0
2005-04-08 12:20:00,14.39,14.41,14.39,14.41,33600.0,10.9379,10.9531,10.9379,10.9531,33600.0
2005-04-08 12:30:00,14.41,14.42,14.41,14.42,15600.0,10.9531,10.9607,10.9531,10.9607,15600.0
2005-04-08 12:40:00,14.42,14.43,14.39,14.39,12900.0,10.9607,10.9683,10.9379,10.9379,12900.0
2005-04-08 12:50:00,14.39,14.4,14.38,14.38,9000.0,10.9379,10.9455,10.9303,10.9303,9000.0
2005-04-08 13:00:00,14.37,14.4,14.37,14.39,23400.0,10.9227,10.9455,10.9227,10.9379,23400.0
2005-04-08 13:10:00,14.39,14.41,14.38,14.39,25500.0,10.9379,10.9531,10.9303,10.9379,25500.0
2005-04-08 13:20:00,14.39,14.4,14.38,14.39,16800.0,10.9379,10.9455,10.9303,10.9379,16800.0
2005-04-08 13:30:00,14.39,14.4,14.38,14.4,13200.0,10.9379,10.9455,10.9303,10.9455,13200.0
2005-04-08 13:40:00,14.4,14.41,14.4,14.4,16200.0,10.9455,10.9531,10.9455,10.9455,16200.0
2005-04-08 13:50:00,14.4,14.41,14.4,14.4,35400.0,10.9455,10.9531,10.9455,10.9455,35400.0
2005-04-08 14:00:00,14.41,14.41,14.37,14.38,17400.0,10.9531,10.9531,10.9227,10.9303,17400.0
2005-04-08 14:10:00,14.38,14.39,14.37,14.38,9600.0,10.9303,10.9379,10.9227,10.9303,9600.0
2005-04-08 14:20:00,14.37,14.37,14.36,14.37,8400.0,10.9227,10.9227,10.9151,10.9227,8400.0
2005-04-08 14:30:00,14.36,14.37,14.35,14.36,24000.0,10.9151,10.9227,10.9075,10.9151,24000.0
2005-04-08 14:40:00,14.36,14.37,14.35,14.37,13500.0,10.9151,10.9227,10.9075,10.9227,13500.0
2005-04-08 14:50:00,14.37,14.37,14.36,14.36,24600.0,10.9227,10.9227,10.9151,10.9151,24600.0
2005-04-08 15:00:00,14.36,14.36,14.33,14.33,24600.0,10.9151,10.9151,10.8923,10.8923,24600.0
2005-04-08 15:10:00,14.33,14.34,14.3,14.3,38700.0,10.8923,10.8999,10.8695,10.8695,38700.0
2005-04-08 15:20:00,14.3,14.31,14.29,14.31,22500.0,10.8695,10.8771,10.8619,10.8771,22500.0
2005-04-08 15:30:00,14.31,14.31,14.3,14.31,26400.0,10.8771,10.8771,10.8695,10.8771,26400.0
2005-04-08 15:40:00,14.32,14.32,14.3,14.3,35700.0,10.8847,10.8847,10.8695,10.8695,35700.0
2005-04-08 15:50:00,14.31,14.33,14.3,14.3,140700.0,10.8771,10.8923,10.8695,10.8695,140700.0
2005-04-11 09:30:00,14.27,14.32,14.27,14.28,80400.0,10.8467,10.8847,10.8467,10.8543,80400.0
2005-04-11 09:40:00,14.3,14.3,14.2,14.24,121500.0,10.8695,10.8695,10.7935,10.8239,121500.0
2005-04-11 09:50:00,14.24,14.27,14.23,14.23,30600.0,10.8239,10.8467,10.8163,10.8163,30600.0
2005-04-11 10:00:00,14.23,14.23,14.19,14.2,61500.0,10.8163,10.8163,10.7859,10.7935,61500.0
2005-04-11 10:10:00,14.2,14.22,14.15,14.16,58200.0,10.7935,10.8087,10.7555,10.7631,58200.0
2005-04-11 10:20:00,14.16,14.17,14.15,14.17,37200.0,10.7631,10.7707,10.7555,10.7707,37200.0
2005-04-11 10:30:00,14.17,14.23,14.17,14.2,25800.0,10.7707,10.8163,10.7707,10.7935,25800.0
2005-04-11 10:40:00,14.21,14.21,14.18,14.18,19800.0,10.8011,10.8011,10.7783,10.7783,19800.0
2005-04-11 10:50:00,14.17,14.22,14.17,14.22,22800.0,10.7707,10.8087,10.7707,10.8087,22800.0
2005-04-11 11:00:00,14.22,14.22,14.2,14.21,10200.0,10.8087,10.8087,10.7935,10.8011,10200.0
2005-04-11 11:10:00,14.21,14.21,14.18,14.2,49800.0,10.8011,10.8011,10.7783,10.7935,49800.0
2005-04-11 11:20:00,14.2,14.2,14.18,14.19,13200.0,10.7935,10.7935,10.7783,10.7859,13200.0
2005-04-11 11:30:00,14.19,14.19,14.17,14.19,25200.0,10.7859,10.7859,10.7707,10.7859,25200.0
2005-04-11 11:40:00,14.19,14.19,14.18,14.19,5700.0,10.7859,10.7859,10.7783,10.7859,5700.0
2005-04-11 11:50:00,14.19,14.2,14.19,14.2,6600.0,10.7859,10.7935,10.7859,10.7935,6600.0
2005-04-11 12:00:00,14.2,14.22,14.2,14.22,12000.0,10.7935,10.8087,10.7935,10.8087,12000.0
2005-04-11 12:10:00,14.22,14.22,14.21,14.22,6900.0,10.8087,10.8087,10.8011,10.8087,6900.0
2005-04-11 12:20:00,14.22,14.22,14.2,14.22,16200.0,10.8087,10.8087,10.7935,10.8087,16200.0
2005-04-11 12:30:00,14.24,14.25,14.23,14.24,15000.0,10.8239,10.8315,10.8163,10.8239,15000.0
2005-04-11 12:40:00,14.24,14.24,14.23,14.23,1200.0,10.8239,10.8239,10.8163,10.8163,1200.0
2005-04-11 12:50:00,14.23,14.24,14.22,14.22,9300.0,10.8163,10.8239,10.8087,10.8087,9300.0
2005-04-11 13:00:00,14.23,14.23,14.21,14.21,16500.0,10.8163,10.8163,10.8011,10.8011,16500.0
2005-04-11 13:10:00,14.2,14.21,14.17,14.18,70200.0,10.7935,10.8011,10.7707,10.7783,70200.0
2005-04-11 13:20:00,14.19,14.19,14.16,14.17,35400.0,10.7859,10.7859,10.7631,10.7707,35400.0
2005-04-11 13:30:00,14.17,14.19,14.17,14.19,29400.0,10.7707,10.7859,10.7707,10.7859,29400.0
2005-04-11 13:40:00,14.19,14.19,14.18,14.19,107400.0,10.7859,10.7859,10.7783,10.7859,107400.0
2005-04-11 13:50:00,14.18,14.18,14.12,14.12,66000.0,10.7783,10.7783,10.7327,10.7327,66000.0
2005-04-11 14:00:00,14.12,14.14,14.12,14.13,55500.0,10.7327,10.7479,10.7327,10.7403,55500.0
2005-04-11 14:10:00,14.13,14.17,14.13,14.16,95100.0,10.7403,10.7707,10.7403,10.7631,95100.0
2005-04-11 14:20:00,14.16,14.18,14.16,14.17,178800.0,10.7631,10.7783,10.7631,10.7707,178800.0
2005-04-11 14:30:00,14.17,14.17,14.15,14.15,80700.0,10.7707,10.7707,10.7555,10.7555,80700.0
2005-04-11 14:40:00,14.16,14.18,14.16,14.17,42000.0,10.7631,10.7783,10.7631,10.7707,42000.0
2005-04-11 14:50:00,14.18,14.2,14.18,14.2,33300.0,10.7783,10.7935,10.7783,10.7935,33300.0
2005-04-11 15:00:00,14.2,14.2,14.18,14.19,15000.0,10.7935,10.7935,10.7783,10.7859,15000.0
2005-04-11 15:10:00,14.19,14.19,14.17,14.17,160200.0,10.7859,10.7859,10.7707,10.7707,160200.0
2005-04-11 15:20:00,14.17,14.18,14.15,14.16,23400.0,10.7707,10.7783,10.7555,10.7631,23400.0
2005-04-11 15:30:00,14.16,14.17,14.15,14.17,29100.0,10.7631,10.7707,10.7555,10.7707,29100.0
2005-04-11 15:40:00,14.17,14.21,14.17,14.2,204000.0,10.7707,10.8011,10.7707,10.7935,204000.0
2005-04-11 15:50:00,14.2,14.21,14.18,14.2,49500.0,10.7935,10.8011,10.7783,10.7935,49500.0
2005-04-12 09:30:00,14.75,14.75,14.63,14.64,603900.0,11.2115,11.2115,11.1203,11.1279,603900.0
2005-04-12 09:40:00,14.65,14.7,14.65,14.66,317700.0,11.1355,11.1735,11.1355,11.1431,317700.0
2005-04-12 09:50:00,14.66,14.66,14.59,14.6,261300.0,11.1431,11.1431,11.0899,11.0975,261300.0
2005-04-12 10:00:00,14.6,14.63,14.6,14.6,330000.0,11.0975,11.1203,11.0975,11.0975,330000.0
2005-04-12 10:10:00,14.6,14.62,14.54,14.62,122100.0,11.0975,11.1127,11.0519,11.1127,122100.0
2005-04-12 10:20:00,14.61,14.65,14.61,14.63,138900.0,11.1051,11.1355,11.1051,11.1203,138900.0
2005-04-12 10:30:00,14.62,14.63,14.6,14.61,66900.0,11.1127,11.1203,11.0975,11.1051,66900.0
2005-04-12 10:40:00,14.61,14.61,14.55,14.59,81900.0,11.1051,11.1051,11.0595,11.0899,81900.0
2005-04-12 10:50:00,14.58,14.6,14.55,14.6,39900.0,11.0823,11.0975,11.0595,11.0975,39900.0
2005-04-12 11:00:00,14.6,14.61,14.59,14.61,41100.0,11.0975,11.1051,11.0899,11.1051,41100.0
2005-04-12 11:10:00,14.61,14.61,14.56,14.59,43200.0,11.1051,11.1051,11.0671,11.0899,43200.0
2005-04-12 11:20:00,14.59,14.59,14.56,14.57,302400.0,11.0899,11.0899,11.0671,11.0747,302400.0
2005-04-12 11:30:00,14.56,14.57,14.55,14.55,47400.0,11.0671,11.0747,11.0595,11.0595,47400.0
2005-04-12 11:40:00,14.56,14.57,14.56,14.57,240300.0,11.0671,11.0747,11.0671,11.0747,240300.0
2005-04-12 11:50:00,14.57,14.57,14.54,14.54,39000.0,11.0747,11.0747,11.0519,11.0519,39000.0
2005-04-12 12:00:00,14.55,14.56,14.54,14.56,50100.0,11.0595,11.0671,11.0519,11.0671,50100.0
2005-04-12 12:10:00,14.56,14.56,14.55,14.55,32100.0,11.0671,11.0671,11.0595,11.0595,32100.0
2005-04-12 12:20:00,14.55,14.56,14.55,14.56,23700.0,11.0595,11.0671,11.0595,11.0671,23700.0
2005-04-12 12:30:00,14.56,14.56,14.56,14.56,33000.0,11.0671,11.0671,11.0671,11.0671,33000.0
2005-04-12 12:40:00,14.56,14.56,14.54,14.54,31500.0,11.0671,11.0671,11.0519,11.0519,31500.0
2005-04-12 12:50:00,14.54,14.54,14.52,14.52,23400.0,11.0519,11.0519,11.0367,11.0367,23400.0
2005-04-12 13:00:00,14.52,14.52,14.5,14.5,96000.0,11.0367,11.0367,11.0215,11.0215,96000.0
2005-04-12 13:10:00,14.51,14.54,14.5,14.54,99300.0,11.0291,11.0519,11.0215,11.0519,99300.0
2005-04-12 13:20:00,14.53,14.54,14.49,14.49,117300.0,11.0443,11.0519,11.0139,11.0139,117300.0
2005-04-12 13:30:00,14.49,14.49,14.47,14.48,175200.0,11.0139,11.0139,10.9987,11.0063,175200.0
2005-04-12 13:40:00,14.49,14.49,14.44,14.44,39600.0,11.0139,11.0139,10.9759,10.9759,39600.0
2005-04-12 13:50:00,14.44,14.45,14.42,14.42,130200.0,10.9759,10.9835,10.9607,10.9607,130200.0
2005-04-12 14:00:00,14.42,14.48,14.42,14.47,123300.0,10.9607,11.0063,10.9607,10.9987,123300.0
2005-04-12 14:10:00,14.47,14.55,14.47,14.55,181500.0,10.9987,11.0595,10.9987,11.0595,181500.0
2005-04-12 14:20:00,14.55,14.61,14.55,14.61,100200.0,11.0595,11.1051,11.0595,11.1051,100200.0
2005-04-12 14:30:00,14.6,14.62,14.57,14.61,100200.0,11.0975,11.1127,11.0747,11.1051,100200.0
2005-04-12 14:40:00,14.62,14.67,14.6,14.67,84000.0,11.1127,11.1507,11.0975,11.1507,84000.0
2005-04-12 14:50:00,14.66,14.67,14.65,14.65,155100.0,11.1431,11.1507,11.1355,11.1355,155100.0
2005-04-12 15:00:00,14.65,14.68,14.65,14.67,238800.0,11.1355,11.1583,11.1355,11.1507,238800.0
2005-04-12 15:10:00,14.67,14.68,14.66,14.67,279900.0,11.1507,11.1583,11.1431,11.1507,279900.0
2005-04-12 15:20:00,14.67,14.68,14.66,14.66,234300.0,11.1507,11.1583,11.1431,11.1431,234300.0
2005-04-12 15:30:00,14.66,14.68,14.66,14.66,207300.0,11.1431,11.1583,11.1431,11.1431,207300.0
2005-04-12 15:40:00,14.66,14.66,14.63,14.64,156000.0,11.1431,11.1431,11.1203,11.1279,156000.0
2005-04-12 15:50:00,14.65,14.65,14.63,14.63,222900.0,11.1355,11.1355,11.1203,11.1203,222900.0
2005-04-13 09:30:00,14.64,14.64,14.52,14.53,76800.0,11.1279,11.1279,11.0367,11.0443,76800.0
2005-04-13 09:40:00,14.52,14.59,14.52,14.55,48600.0,11.0367,11.0899,11.0367,11.0595,48600.0
2005-04-13 09:50:00,14.55,14.62,14.55,14.58,39900.0,11.0595,11.1127,11.0595,11.0823,39900.0
2005-04-13 10:00:00,14.58,14.58,14.55,14.55,39000.0,11.0823,11.0823,11.0595,11.0595,39000.0
2005-04-13 10:10:00,14.55,14.57,14.54,14.54,49800.0,11.0595,11.0747,11.0519,11.0519,49800.0
2005-04-13 10:20:00,14.55,14.57,14.54,14.54,74100.0,11.0595,11.0747,11.0519,11.0519,74100.0
2005-04-13 10:30:00,14.54,14.59,14.52,14.53,92400.0,11.0519,11.0899,11.0367,11.0443,92400.0
2005-04-13 10:40:00,14.53,14.56,14.53,14.53,52200.0,11.0443,11.0671,11.0443,11.0443,52200.0
2005-04-13 10:50:00,14.54,14.56,14.53,14.56,89700.0,11.0519,11.0671,11.0443,11.0671,89700.0
2005-04-13 11:00:00,14.56,14.56,14.53,14.53,56100.0,11.0671,11.0671,11.0443,11.0443,56100.0
2005-04-13 11:10:00,14.53,14.55,14.52,14.53,60000.0,11.0443,11.0595,11.0367,11.0443,60000.0
2005-04-13 11:20:00,14.53,14.53,14.5,14.52,19500.0,11.0443,11.0443,11.0215,11.0367,19500.0
2005-04-13 11:30:00,14.52,14.58,14.52,14.58,40500.0,11.0367,11.0823,11.0367,11.0823,40500.0
2005-04-13 11:40:00,14.58,14.61,14.58,14.6,56400.0,11.0823,11.1051,11.0823,11.0975,56400.0
2005-04-13 11:50:00,14.61,14.61,14.58,14.59,50400.0,11.1051,11.1051,11.0823,11.0899,50400.0
2005-04-13 12:00:00,14.58,14.59,14.57,14.58,57900.0,11.0823,11.0899,11.0747,11.0823,57900.0
2005-04-13 12:10:00,14.58,14.58,14.57,14.57,55800.0,11.0823,11.0823,11.0747,11.0747,55800.0
2005-04-13 12:20:00,14.57,14.59,14.56,14.58,53400.0,11.0747,11.0899,11.0671,11.0823,53400.0
2005-04-13 12:30:00,14.57,14.58,14.56,14.57,24600.0,11.0747,11.0823,11.0671,11.0747,24600.0
2005-04-13 12:40:00,14.57,14.58,14.56,14.57,12600.0,11.0747,11.0823,11.0671,11.0747,12600.0
2005-04-13 12:50:00,14.56,14.6,14.56,14.59,24000.0,11.0671,11.0975,11.0671,11.0899,24000.0
2005-04-13 13:00:00,14.59,14.6,14.57,14.58,53400.0,11.0899,11.0975,11.0747,11.0823,53400.0
2005-04-13 13:10:00,14.57,14.58,14.55,14.55,39300.0,11.0747,11.0823,11.0595,11.0595,39300.0
2005-04-13 13:20:00,14.55,14.55,14.5,14.5,45000.0,11.0595,11.0595,11.0215,11.0215,45000.0
2005-04-13 13:30:00,14.5,14.51,14.5,14.51,42900.0,11.0215,11.0291,11.0215,11.0291,42900.0
2005-04-13 13:40:00,14.5,14.52,14.5,14.5,94200.0,11.0215,11.0367,11.0215,11.0215,94200.0
2005-04-13 13:50:00,14.5,14.5,14.5,14.5,102900.0,11.0215,11.0215,11.0215,11.0215,102900.0
2005-04-13 14:00:00,14.5,14.51,14.5,14.51,72000.0,11.0215,11.0291,11.0215,11.0291,72000.0
2005-04-13 14:10:00,14.51,14.52,14.5,14.52,57600.0,11.0291,11.0367,11.0215,11.0367,57600.0
2005-04-13 14:20:00,14.52,14.52,14.51,14.51,35700.0,11.0367,11.0367,11.0291,11.0291,35700.0
2005-04-13 14:30:00,14.51,14.52,14.5,14.51,36900.0,11.0291,11.0367,11.0215,11.0291,36900.0
2005-04-13 14:40:00,14.51,14.51,14.5,14.5,25800.0,11.0291,11.0291,11.0215,11.0215,25800.0
2005-04-13 14:50:00,14.5,14.52,14.5,14.51,54000.0,11.0215,11.0367,11.0215,11.0291,54000.0
2005-04-13 15:00:00,14.5,14.5,14.49,14.49,60000.0,11.0215,11.0215,11.0139,11.0139,60000.0
2005-04-13 15:10:00,14.49,14.52,14.49,14.52,117300.0,11.0139,11.0367,11.0139,11.0367,117300.0
2005-04-13 15:20:00,14.52,14.52,14.5,14.52,110100.0,11.0367,11.0367,11.0215,11.0367,110100.0
2005-04-13 15:30:00,14.52,14.52,14.5,14.5,121200.0,11.0367,11.0367,11.0215,11.0215,121200.0
2005-04-13 15:40:00,14.5,14.53,14.5,14.53,83700.0,11.0215,11.0443,11.0215,11.0443,83700.0
2005-04-13 15:50:00,14.52,14.54,14.52,14.52,137100.0,11.0367,11.0519,11.0367,11.0367,137100.0
2005-04-14 09:30:00,14.98,15.25,14.92,15.21,605700.0,11.3864,11.5916,11.3408,11.5612,605700.0
2005-04-14 09:40:00,15.21,15.4,15.2,15.33,487500.0,11.5612,11.7056,11.5536,11.6524,487500.0
2005-04-14 09:50:00,15.33,15.33,15.11,15.11,549300.0,11.6524,11.6524,11.4852,11.4852,549300.0
2005-04-14 10:00:00,15.11,15.11,15.02,15.02,390900.0,11.4852,11.4852,11.4168,11.4168,390900.0
2005-04-14 10:10:00,15.02,15.09,15.01,15.09,215100.0,11.4168,11.47,11.4092,11.47,215100.0
2005-04-14 10:20:00,15.07,15.27,15.07,15.24,250500.0,11.4548,11.6068,11.4548,11.584,250500.0
2005-04-14 10:30:00,15.25,15.31,15.18,15.28,253500.0,11.5916,11.6372,11.5384,11.6144,253500.0
2005-04-14 10:40:00,15.28,15.29,15.25,15.26,168300.0,11.6144,11.622,11.5916,11.5992,168300.0
2005-04-14 10:50:00,15.26,15.29,15.24,15.29,192300.0,11.5992,11.622,11.584,11.622,192300.0
2005-04-14 11:00:00,15.29,15.3,15.22,15.3,219600.0,11.622,11.6296,11.5688,11.6296,219600.0
2005-04-14 11:10:00,15.3,15.31,15.26,15.26,107100.0,11.6296,11.6372,11.5992,11.5992,107100.0
2005-04-14 11:20:00,15.26,15.28,15.24,15.26,97800.0,11.5992,11.6144,11.584,11.5992,97800.0
2005-04-14 11:30:00,15.26,15.3,15.23,15.27,150300.0,11.5992,11.6296,11.5764,11.6068,150300.0
2005-04-14 11:40:00,15.26,15.26,15.17,15.18,115500.0,11.5992,11.5992,11.5308,11.5384,115500.0
2005-04-14 11:50:00,15.18,15.18,15.13,15.15,100200.0,11.5384,11.5384,11.5004,11.5156,100200.0
2005-04-14 12:00:00,15.15,15.17,15.14,15.17,78000.0,11.5156,11.5308,11.508,11.5308,78000.0
2005-04-14 12:10:00,15.16,15.23,15.16,15.23,105000.0,11.5232,11.5764,11.5232,11.5764,105000.0
2005-04-14 12:20:00,15.24,15.25,15.2,15.21,91200.0,11.584,11.5916,11.5536,11.5612,91200.0
2005-04-14 12:30:00,15.21,15.21,15.17,15.2,75900.0,11.5612,11.5612,11.5308,11.5536,75900.0
2005-04-14 12:40:00,15.19,15.19,15.11,15.11,66600.0,11.546,11.546,11.4852,11.4852,66600.0
2005-04-14 12:50:00,15.11,15.11,15.07,15.07,44700.0,11.4852,11.4852,11.4548,11.4548,44700.0
2005-04-14 13:00:00,15.07,15.11,15.07,15.11,49500.0,11.4548,11.4852,11.4548,11.4852,49500.0
2005-04-14 13:10:00,15.11,15.16,15.11,15.14,91800.0,11.4852,11.5232,11.4852,11.508,91800.0
2005-04-14 13:20:00,15.14,15.15,15.13,15.13,60300.0,11.508,11.5156,11.5004,11.5004,60300.0
2005-04-14 13:30:00,15.13,15.15,15.09,15.14,108300.0,11.5004,11.5156,11.47,11.508,108300.0
2005-04-14 13:40:00,15.15,15.18,15.15,15.15,72900.0,11.5156,11.5384,11.5156,11.5156,72900.0
2005-04-14 13:50:00,15.16,15.21,15.16,15.21,85800.0,11.5232,11.5612,11.5232,11.5612,85800.0
2005-04-14 14:00:00,15.21,15.24,15.18,15.24,81000.0,11.5612,11.584,11.5384,11.584,81000.0
2005-04-14 14:10:00,15.24,15.35,15.24,15.34,227700.0,11.584,11.6676,11.584,11.66,227700.0
2005-04-14 14:20:00,15.34,15.36,15.32,15.36,147000.0,11.66,11.6752,11.6448,11.6752,147000.0
2005-04-14 14:30:00,15.36,15.36,15.25,15.26,170100.0,11.6752,11.6752,11.5916,11.5992,170100.0
2005-04-14 14:40:00,15.26,15.26,15.21,15.24,123600.0,11.5992,11.5992,11.5612,11.584,123600.0
2005-04-14 14:50:00,15.24,15.3,15.23,15.26,90600.0,11.584,11.6296,11.5764,11.5992,90600.0
2005-04-14 15:00:00,15.26,15.26,15.21,15.21,115500.0,11.5992,11.5992,11.5612,11.5612,115500.0
2005-04-14 15:10:00,15.22,15.29,15.22,15.28,102000.0,11.5688,11.622,11.5688,11.6144,102000.0
2005-04-14 15:20:00,15.28,15.28,15.19,15.19,104400.0,11.6144,11.6144,11.546,11.546,104400.0
2005-04-14 15:30:00,15.19,15.19,15.14,15.15,143700.0,11.546,11.546,11.508,11.5156,143700.0
2005-04-14 15:40:00,15.15,15.15,15.13,15.13,235200.0,11.5156,11.5156,11.5004,11.5004,235200.0
2005-04-14 15:50:00,15.13,15.16,15.12,15.15,185700.0,11.5004,11.5232,11.4928,11.5156,185700.0
2005-04-15 09:30:00,15.2,15.21,15.15,15.15,170100.0,11.5536,11.5612,11.5156,11.5156,170100.0
2005-04-15 09:40:00,15.15,15.28,15.12,15.28,103200.0,11.5156,11.6144,11.4928,11.6144,103200.0
2005-04-15 09:50:00,15.28,15.28,15.05,15.05,63900.0,11.6144,11.6144,11.4396,11.4396,63900.0
2005-04-15 10:00:00,15.04,15.07,14.98,15.03,246300.0,11.432,11.4548,11.3864,11.4244,246300.0
2005-04-15 10:10:00,15.04,15.04,15.0,15.01,246300.0,11.432,11.432,11.4016,11.4092,246300.0
2005-04-15 10:20:00,15.01,15.06,15.0,15.05,132000.0,11.4092,11.4472,11.4016,11.4396,132000.0
2005-04-15 10:30:00,15.05,15.1,15.03,15.04,108900.0,11.4396,11.4776,11.4244,11.432,108900.0
2005-04-15 10:40:00,15.04,15.07,15.03,15.04,134400.0,11.432,11.4548,11.4244,11.432,134400.0
2005-04-15 10:50:00,15.04,15.13,15.04,15.13,89400.0,11.432,11.5004,11.432,11.5004,89400.0
2005-04-15 11:00:00,15.12,15.15,15.12,15.13,104400.0,11.4928,11.5156,11.4928,11.5004,104400.0
2005-04-15 11:10:00,15.12,15.13,15.09,15.1,65400.0,11.4928,11.5004,11.47,11.4776,65400.0
2005-04-15 11:20:00,15.1,15.12,15.09,15.09,65100.0,11.4776,11.4928,11.47,11.47,65100.0
2005-04-15 11:30:00,15.09,15.1,15.06,15.07,99900.0,11.47,11.4776,11.4472,11.4548,99900.0
2005-04-15 11:40:00,15.07,15.07,15.05,15.05,86400.0,11.4548,11.4548,11.4396,11.4396,86400.0
2005-04-15 11:50:00,15.05,15.06,15.03,15.04,69900.0,11.4396,11.4472,11.4244,11.432,69900.0
2005-04-15 12:00:00,15.04,15.07,15.03,15.05,102000.0,11.432,11.4548,11.4244,11.4396,102000.0
2005-04-15 12:10:00,15.05,15.06,15.01,15.01,43800.0,11.4396,11.4472,11.4092,11.4092,43800.0
2005-04-15 12:20:00,15.01,15.01,14.99,15.01,24300.0,11.4092,11.4092,11.394,11.4092,24300.0
2005-04-15 12:30:00,15.0,15.01,14.99,15.01,36900.0,11.4016,11.4092,11.394,11.4092,36900.0
2005-04-15 12:40:00,15.01,15.01,14.99,14.99,67800.0,11.4092,11.4092,11.394,11.394,67800.0
2005-04-15 12:50:00,14.99,14.99,14.83,14.83,168000.0,11.394,11.394,11.2724,11.2724,168000.0
2005-04-15 13:00:00,14.83,14.9,14.83,14.89,66300.0,11.2724,11.3256,11.2724,11.318,66300.0
2005-04-15 13:10:00,14.89,14.96,14.89,14.93,42900.0,11.318,11.3712,11.318,11.3484,42900.0
2005-04-15 13:20:00,14.93,15.0,14.92,14.99,48900.0,11.3484,11.4016,11.3408,11.394,48900.0
2005-04-15 13:30:00,14.99,15.0,14.98,14.98,93000.0,11.394,11.4016,11.3864,11.3864,93000.0
2005-04-15 13:40:00,14.98,14.99,14.97,14.97,54600.0,11.3864,11.394,11.3788,11.3788,54600.0
2005-04-15 13:50:00,14.97,14.97,14.92,14.94,125100.0,11.3788,11.3788,11.3408,11.356,125100.0
2005-04-15 14:00:00,14.94,14.97,14.93,14.97,62400.0,11.356,11.3788,11.3484,11.3788,62400.0
2005-04-15 14:10:00,14.97,15.01,14.97,15.01,49800.0,11.3788,11.4092,11.3788,11.4092,49800.0
2005-04-15 14:20:00,15.01,15.03,14.99,14.99,105300.0,11.4092,11.4244,11.394,11.394,105300.0
2005-04-15 14:30:00,14.99,15.0,14.98,14.99,87600.0,11.394,11.4016,11.3864,11.394,87600.0
2005-04-15 14:40:00,14.99,14.99,14.96,14.99,65100.0,11.394,11.394,11.3712,11.394,65100.0
2005-04-15 14:50:00,14.98,14.98,14.96,14.98,82200.0,11.3864,11.3864,11.3712,11.3864,82200.0
2005-04-15 15:00:00,14.99,15.0,14.94,14.94,76500.0,11.394,11.4016,11.356,11.356,76500.0
2005-04-15 15:10:00,14.94,14.96,14.91,14.91,117300.0,11.356,11.3712,11.3332,11.3332,117300.0
2005-04-15 15:20:00,14.91,14.93,14.89,14.9,135300.0,11.3332,11.3484,11.318,11.3256,135300.0
2005-04-15 15:30:00,14.9,14.94,14.89,14.91,84600.0,11.3256,11.356,11.318,11.3332,84600.0
2005-04-15 15:40:00,14.91,14.91,14.86,14.86,120600.0,11.3332,11.3332,11.2952,11.2952,120600.0
2005-04-15 15:50:00,14.86,14.86,14.84,14.84,120900.0,11.2952,11.2952,11.28,11.28,120900.0
2005-04-18 09:30:00,14.87,14.87,14.8,14.8,104400.0,11.3028,11.3028,11.2496,11.2496,104400.0
2005-04-18 09:40:00,14.8,14.8,14.77,14.78,54900.0,11.2496,11.2496,11.2268,11.2344,54900.0
2005-04-18 09:50:00,14.78,14.84,14.78,14.84,64500.0,11.2344,11.28,11.2344,11.28,64500.0
2005-04-18 10:00:00,14.84,14.88,14.84,14.86,48600.0,11.28,11.3104,11.28,11.2952,48600.0
2005-04-18 10:10:00,14.87,14.87,14.8,14.84,77700.0,11.3028,11.3028,11.2496,11.28,77700.0
2005-04-18 10:20:00,14.85,14.87,14.84,14.84,42000.0,11.2876,11.3028,11.28,11.28,42000.0
2005-04-18 10:30:00,14.84,14.89,14.84,14.89,34800.0,11.28,11.318,11.28,11.318,34800.0
2005-04-18 10:40:00,14.89,14.91,14.88,14.9,37500.0,11.318,11.3332,11.3104,11.3256,37500.0
2005-04-18 10:50:00,14.9,14.98,14.89,14.97,58500.0,11.3256,11.3864,11.318,11.3788,58500.0
2005-04-18 11:00:00,14.97,15.05,14.97,15.02,51600.0,11.3788,11.4396,11.3788,11.4168,51600.0
2005-04-18 11:10:00,15.02,15.05,15.01,15.01,82800.0,11.4168,11.4396,11.4092,11.4092,82800.0
2005-04-18 11:20:00,15.01,15.01,14.94,14.94,47700.0,11.4092,11.4092,11.356,11.356,47700.0
2005-04-18 11:30:00,14.94,14.94,14.91,14.91,39000.0,11.356,11.356,11.3332,11.3332,39000.0
2005-04-18 11:40:00,14.9,14.9,14.86,14.86,38700.0,11.3256,11.3256,11.2952,11.2952,38700.0
2005-04-18 11:50:00,14.86,14.86,14.85,14.85,48000.0,11.2952,11.2952,11.2876,11.2876,48000.0
2005-04-18 12:00:00,14.85,14.87,14.85,14.87,42600.0,11.2876,11.3028,11.2876,11.3028,42600.0
2005-04-18 12:10:00,14.87,14.87,14.85,14.85,71100.0,11.3028,11.3028,11.2876,11.2876,71100.0
2005-04-18 12:20:00,14.85,14.86,14.84,14.85,43200.0,11.2876,11.2952,11.28,11.2876,43200.0
2005-04-18 12:30:00,14.86,14.89,14.85,14.89,41100.0,11.2952,11.318,11.2876,11.318,41100.0
2005-04-18 12:40:00,14.9,14.91,14.88,14.88,24900.0,11.3256,11.3332,11.3104,11.3104,24900.0
2005-04-18 12:50:00,14.89,14.93,14.89,14.92,30900.0,11.318,11.3484,11.318,11.3408,30900.0
2005-04-18 13:00:00,14.92,14.93,14.92,14.93,42600.0,11.3408,11.3484,11.3408,11.3484,42600.0
2005-04-18 13:10:00,14.92,14.93,14.9,14.9,36900.0,11.3408,11.3484,11.3256,11.3256,36900.0
2005-04-18 13:20:00,14.9,14.91,14.89,14.9,36300.0,11.3256,11.3332,11.318,11.3256,36300.0
2005-04-18 13:30:00,14.9,14.91,14.89,14.89,48300.0,11.3256,11.3332,11.318,11.318,48300.0
2005-04-18 13:40:00,14.89,14.91,14.88,14.91,34500.0,11.318,11.3332,11.3104,11.3332,34500.0
2005-04-18 13:50:00,14.91,14.94,14.91,14.93,39600.0,11.3332,11.356,11.3332,11.3484,39600.0
2005-04-18 14:00:00,14.93,14.97,14.93,14.96,41100.0,11.3484,11.3788,11.3484,11.3712,41100.0
2005-04-18 14:10:00,14.96,14.96,14.93,14.93,38700.0,11.3712,11.3712,11.3484,11.3484,38700.0
2005-04-18 14:20:00,14.92,14.92,14.9,14.9,26700.0,11.3408,11.3408,11.3256,11.3256,26700.0
2005-04-18 14:30:00,14.9,14.91,14.89,14.91,26100.0,11.3256,11.3332,11.318,11.3332,26100.0
2005-04-18 14:40:00,14.91,14.92,14.9,14.91,26100.0,11.3332,11.3408,11.3256,11.3332,26100.0
2005-04-18 14:50:00,14.91,14.93,14.91,14.93,17100.0,11.3332,11.3484,11.3332,11.3484,17100.0
2005-04-18 15:00:00,14.93,14.96,14.93,14.95,31500.0,11.3484,11.3712,11.3484,11.3636,31500.0
2005-04-18 15:10:00,14.95,14.97,14.95,14.96,63600.0,11.3636,11.3788,11.3636,11.3712,63600.0
2005-04-18 15:20:00,14.96,15.0,14.96,15.0,41100.0,11.3712,11.4016,11.3712,11.4016,41100.0
2005-04-18 15:30:00,15.0,15.0,14.98,14.99,60000.0,11.4016,11.4016,11.3864,11.394,60000.0
2005-04-18 15:40:00,14.99,14.99,14.98,14.99,36000.0,11.394,11.394,11.3864,11.394,36000.0
2005-04-18 15:50:00,14.99,14.99,14.98,14.99,83400.0,11.394,11.394,11.3864,11.394,83400.0
2005-04-19 09:30:00,15.0,15.11,15.0,15.06,76200.0,11.4016,11.4852,11.4016,11.4472,76200.0
2005-04-19 09:40:00,15.06,15.06,14.98,14.99,49200.0,11.4472,11.4472,11.3864,11.394,49200.0
2005-04-19 09:50:00,14.98,15.02,14.94,14.94,111000.0,11.3864,11.4168,11.356,11.356,111000.0
2005-04-19 10:00:00,14.94,14.98,14.94,14.95,72600.0,11.356,11.3864,11.356,11.3636,72600.0
2005-04-19 10:10:00,14.94,14.96,14.91,14.93,70500.0,11.356,11.3712,11.3332,11.3484,70500.0
2005-04-19 10:20:00,14.93,14.97,14.93,14.94,36300.0,11.3484,11.3788,11.3484,11.356,36300.0
2005-04-19 10:30:00,14.94,14.98,14.93,14.97,54600.0,11.356,11.3864,11.3484,11.3788,54600.0
2005-04-19 10:40:00,14.97,14.98,14.94,14.95,29400.0,11.3788,11.3864,11.356,11.3636,29400.0
2005-04-19 10:50:00,14.95,15.0,14.95,14.97,52800.0,11.3636,11.4016,11.3636,11.3788,52800.0
2005-04-19 11:00:00,14.97,14.99,14.97,14.99,49500.0,11.3788,11.394,11.3788,11.394,49500.0
2005-04-19 11:10:00,14.98,15.01,14.95,15.0,36900.0,11.3864,11.4092,11.3636,11.4016,36900.0
2005-04-19 11:20:00,15.0,15.03,15.0,15.03,25200.0,11.4016,11.4244,11.4016,11.4244,25200.0
2005-04-19 11:30:00,15.02,15.03,15.01,15.01,26400.0,11.4168,11.4244,11.4092,11.4092,26400.0
2005-04-19 11:40:00,15.02,15.02,14.99,15.01,16200.0,11.4168,11.4168,11.394,11.4092,16200.0
2005-04-19 11:50:00,15.02,15.07,15.02,15.06,26700.0,11.4168,11.4548,11.4168,11.4472,26700.0
2005-04-19 12:00:00,15.06,15.06,15.03,15.03,15000.0,11.4472,11.4472,11.4244,11.4244,15000.0
2005-04-19 12:10:00,15.03,15.03,15.0,15.0,27900.0,11.4244,11.4244,11.4016,11.4016,27900.0
2005-04-19 12:20:00,15.01,15.02,14.98,14.98,35100.0,11.4092,11.4168,11.3864,11.3864,35100.0
2005-04-19 12:30:00,14.98,14.98,14.95,14.97,22500.0,11.3864,11.3864,11.3636,11.3788,22500.0
2005-04-19 12:40:00,14.98,14.98,14.94,14.96,25200.0,11.3864,11.3864,11.356,11.3712,25200.0
2005-04-19 12:50:00,14.96,14.96,14.93,14.95,10800.0,11.3712,11.3712,11.3484,11.3636,10800.0
2005-04-19 13:00:00,14.95,15.02,14.95,15.01,172200.0,11.3636,11.4168,11.3636,11.4092,172200.0
2005-04-19 13:10:00,15.01,15.01,14.98,14.98,87300.0,11.4092,11.4092,11.3864,11.3864,87300.0
2005-04-19 13:20:00,14.98,15.03,14.98,15.03,58200.0,11.3864,11.4244,11.3864,11.4244,58200.0
2005-04-19 13:30:00,15.03,15.07,15.03,15.05,60900.0,11.4244,11.4548,11.4244,11.4396,60900.0
2005-04-19 13:40:00,15.05,15.11,15.05,15.11,64800.0,11.4396,11.4852,11.4396,11.4852,64800.0
2005-04-19 13:50:00,15.11,15.13,15.11,15.12,46200.0,11.4852,11.5004,11.4852,11.4928,46200.0
2005-04-19 14:00:00,15.12,15.12,15.05,15.06,119700.0,11.4928,11.4928,11.4396,11.4472,119700.0
2005-04-19 14:10:00,15.06,15.06,15.05,15.05,42600.0,11.4472,11.4472,11.4396,11.4396,42600.0
2005-04-19 14:20:00,15.05,15.1,15.05,15.1,46800.0,11.4396,11.4776,11.4396,11.4776,46800.0
2005-04-19 14:30:00,15.1,15.1,15.04,15.04,44700.0,11.4776,11.4776,11.432,11.432,44700.0
2005-04-19 14:40:00,15.06,15.06,15.05,15.05,37800.0,11.4472,11.4472,11.4396,11.4396,37800.0
2005-04-19 14:50:00,15.06,15.09,15.06,15.08,35700.0,11.4472,11.47,11.4472,11.4624,35700.0
2005-04-19 15:00:00,15.08,15.08,15.02,15.02,64800.0,11.4624,11.4624,11.4168,11.4168,64800.0
2005-04-19 15:10:00,15.03,15.04,15.01,15.04,103500.0,11.4244,11.432,11.4092,11.432,103500.0
2005-04-19 15:20:00,15.04,15.09,15.04,15.09,132300.0,11.432,11.47,11.432,11.47,132300.0
2005-04-19 15:30:00,15.09,15.13,15.08,15.09,126000.0,11.47,11.5004,11.4624,11.47,126000.0
2005-04-19 15:40:00,15.1,15.11,15.07,15.11,72000.0,11.4776,11.4852,11.4548,11.4852,72000.0
2005-04-19 15:50:00,15.11,15.11,15.1,15.11,85500.0,11.4852,11.4852,11.4776,11.4852,85500.0
2005-04-20 09:30:00,15.1,15.1,15.02,15.02,111600.0,11.4776,11.4776,11.4168,11.4168,111600.0
2005-04-20 09:40:00,15.02,15.08,15.02,15.06,54300.0,11.4168,11.4624,11.4168,11.4472,54300.0
2005-04-20 09:50:00,15.07,15.09,14.96,14.96,54300.0,11.4548,11.47,11.3712,11.3712,54300.0
2005-04-20 10:00:00,14.98,15.02,14.98,15.0,48300.0,11.3864,11.4168,11.3864,11.4016,48300.0
2005-04-20 10:10:00,14.99,14.99,14.88,14.92,82500.0,11.394,11.394,11.3104,11.3408,82500.0
2005-04-20 10:20:00,14.92,14.92,14.88,14.9,46200.0,11.3408,11.3408,11.3104,11.3256,46200.0
2005-04-20 10:30:00,14.9,14.91,14.86,14.9,42900.0,11.3256,11.3332,11.2952,11.3256,42900.0
2005-04-20 10:40:00,14.9,14.9,14.83,14.84,29400.0,11.3256,11.3256,11.2724,11.28,29400.0
2005-04-20 10:50:00,14.84,14.96,14.84,14.95,33300.0,11.28,11.3712,11.28,11.3636,33300.0
2005-04-20 11:00:00,14.95,15.03,14.95,15.03,59100.0,11.3636,11.4244,11.3636,11.4244,59100.0
2005-04-20 11:10:00,15.03,15.03,14.98,15.0,41100.0,11.4244,11.4244,11.3864,11.4016,41100.0
2005-04-20 11:20:00,15.0,15.01,14.95,14.97,28200.0,11.4016,11.4092,11.3636,11.3788,28200.0
2005-04-20 11:30:00,14.96,14.98,14.96,14.98,19200.0,11.3712,11.3864,11.3712,11.3864,19200.0
2005-04-20 11:40:00,14.99,15.0,14.97,15.0,24000.0,11.394,11.4016,11.3788,11.4016,24000.0
2005-04-20 11:50:00,15.0,15.03,15.0,15.03,18600.0,11.4016,11.4244,11.4016,11.4244,18600.0
2005-04-20 12:00:00,15.03,15.03,14.98,14.99,27600.0,11.4244,11.4244,11.3864,11.394,27600.0
2005-04-20 12:10:00,14.99,14.99,14.95,14.95,35400.0,11.394,11.394,11.3636,11.3636,35400.0
2005-04-20 12:20:00,14.95,14.95,14.93,14.94,33300.0,11.3636,11.3636,11.3484,11.356,33300.0
2005-04-20 12:30:00,14.94,14.95,14.9,14.9,42000.0,11.356,11.3636,11.3256,11.3256,42000.0
2005-04-20 12:40:00,14.9,14.9,14.88,14.88,44100.0,11.3256,11.3256,11.3104,11.3104,44100.0
2005-04-20 12:50:00,14.88,14.88,14.81,14.82,36600.0,11.3104,11.3104,11.2572,11.2648,36600.0
2005-04-20 13:00:00,14.82,14.86,14.81,14.86,34500.0,11.2648,11.2952,11.2572,11.2952,34500.0
2005-04-20 13:10:00,14.86,14.88,14.85,14.86,46800.0,11.2952,11.3104,11.2876,11.2952,46800.0
2005-04-20 13:20:00,14.87,14.89,14.85,14.85,27000.0,11.3028,11.318,11.2876,11.2876,27000.0
2005-04-20 13:30:00,14.84,14.84,14.8,14.82,19500.0,11.28,11.28,11.2496,11.2648,19500.0
2005-04-20 13:40:00,14.82,14.85,14.81,14.84,26700.0,11.2648,11.2876,11.2572,11.28,26700.0
2005-04-20 13:50:00,14.84,14.86,14.83,14.84,83700.0,11.28,11.2952,11.2724,11.28,83700.0
2005-04-20 14:00:00,14.84,14.85,14.76,14.76,41100.0,11.28,11.2876,11.2191,11.2191,41100.0
2005-04-20 14:10:00,14.76,14.78,14.75,14.77,39000.0,11.2191,11.2344,11.2115,11.2268,39000.0
2005-04-20 14:20:00,14.77,14.79,14.75,14.78,24000.0,11.2268,11.242,11.2115,11.2344,24000.0
2005-04-20 14:30:00,14.78,14.78,14.76,14.77,43800.0,11.2344,11.2344,11.2191,11.2268,43800.0
2005-04-20 14:40:00,14.77,14.79,14.77,14.79,67500.0,11.2268,11.242,11.2268,11.242,67500.0
2005-04-20 14:50:00,14.8,14.83,14.8,14.83,41700.0,11.2496,11.2724,11.2496,11.2724,41700.0
2005-04-20 15:00:00,14.83,14.83,14.79,14.79,70500.0,11.2724,11.2724,11.242,11.242,70500.0
2005-04-20 15:10:00,14.79,14.79,14.73,14.76,70200.0,11.242,11.242,11.1963,11.2191,70200.0
2005-04-20 15:20:00,14.77,14.8,14.71,14.78,69900.0,11.2268,11.2496,11.1811,11.2344,69900.0
2005-04-20 15:30:00,14.79,14.79,14.77,14.77,65400.0,11.242,11.242,11.2268,11.2268,65400.0
2005-04-20 15:40:00,14.77,14.81,14.76,14.81,120600.0,11.2268,11.2572,11.2191,11.2572,120600.0
2005-04-20 15:50:00,14.81,14.81,14.75,14.76,125400.0,11.2572,11.2572,11.2115,11.2191,125400.0
2005-04-21 09:30:00,14.82,14.91,14.82,14.88,70800.0,11.2648,11.3332,11.2648,11.3104,70800.0
2005-04-21 09:40:00,14.88,14.98,14.88,14.95,71700.0,11.3104,11.3864,11.3104,11.3636,71700.0
2005-04-21 09:50:00,14.95,14.96,14.91,14.96,102000.0,11.3636,11.3712,11.3332,11.3712,102000.0
2005-04-21 10:00:00,14.96,14.97,14.9,14.97,112800.0,11.3712,11.3788,11.3256,11.3788,112800.0
2005-04-21 10:10:00,14.99,15.0,14.98,15.0,40200.0,11.394,11.4016,11.3864,11.4016,40200.0
2005-04-21 10:20:00,15.0,15.09,15.0,15.04,311400.0,11.4016,11.47,11.4016,11.432,311400.0
2005-04-21 10:30:00,15.03,15.05,14.99,14.99,170700.0,11.4244,11.4396,11.394,11.394,170700.0
2005-04-21 10:40:00,14.98,14.98,14.86,14.87,51000.0,11.3864,11.3864,11.2952,11.3028,51000.0
2005-04-21 10:50:00,14.87,14.9,14.78,14.83,154800.0,11.3028,11.3256,11.2344,11.2724,154800.0
2005-04-21 11:00:00,14.83,14.83,14.72,14.72,183600.0,11.2724,11.2724,11.1887,11.1887,183600.0
2005-04-21 11:10:00,14.72,14.73,14.65,14.72,121200.0,11.1887,11.1963,11.1355,11.1887,121200.0
2005-04-21 11:20:00,14.72,14.72,14.52,14.52,104100.0,11.1887,11.1887,11.0367,11.0367,104100.0
2005-04-21 11:30:00,14.52,14.55,14.52,14.55,107700.0,11.0367,11.0595,11.0367,11.0595,107700.0
2005-04-21 11:40:00,14.54,14.57,14.53,14.57,75900.0,11.0519,11.0747,11.0443,11.0747,75900.0
2005-04-21 11:50:00,14.57,14.63,14.56,14.61,98700.0,11.0747,11.1203,11.0671,11.1051,98700.0
2005-04-21 12:00:00,14.61,14.65,14.6,14.63,210900.0,11.1051,11.1355,11.0975,11.1203,210900.0
2005-04-21 12:10:00,14.64,14.67,14.64,14.66,112500.0,11.1279,11.1507,11.1279,11.1431,112500.0
2005-04-21 12:20:00,14.66,14.68,14.64,14.64,164100.0,11.1431,11.1583,11.1279,11.1279,164100.0
2005-04-21 12:30:00,14.64,14.66,14.62,14.62,58800.0,11.1279,11.1431,11.1127,11.1127,58800.0
2005-04-21 12:40:00,14.61,14.61,14.58,14.58,49800.0,11.1051,11.1051,11.0823,11.0823,49800.0
2005-04-21 12:50:00,14.59,14.59,14.55,14.55,50400.0,11.0899,11.0899,11.0595,11.0595,50400.0
2005-04-21 13:00:00,14.55,14.55,14.53,14.54,92400.0,11.0595,11.0595,11.0443,11.0519,92400.0
2005-04-21 13:10:00,14.55,14.58,14.55,14.58,49800.0,11.0595,11.0823,11.0595,11.0823,49800.0
2005-04-21 13:20:00,14.58,14.61,14.57,14.58,49500.0,11.0823,11.1051,11.0747,11.0823,49500.0
2005-04-21 13:30:00,14.58,14.65,14.58,14.65,41100.0,11.0823,11.1355,11.0823,11.1355,41100.0
2005-04-21 13:40:00,14.65,14.69,14.65,14.68,116100.0,11.1355,11.1659,11.1355,11.1583,116100.0
2005-04-21 13:50:00,14.68,14.74,14.66,14.71,71100.0,11.1583,11.2039,11.1431,11.1811,71100.0
2005-04-21 14:00:00,14.72,14.75,14.72,14.73,101100.0,11.1887,11.2115,11.1887,11.1963,101100.0
2005-04-21 14:10:00,14.73,14.74,14.71,14.74,118800.0,11.1963,11.2039,11.1811,11.2039,118800.0
2005-04-21 14:20:00,14.74,14.74,14.7,14.7,75600.0,11.2039,11.2039,11.1735,11.1735,75600.0
2005-04-21 14:30:00,14.68,14.68,14.62,14.67,322200.0,11.1583,11.1583,11.1127,11.1507,322200.0
2005-04-21 14:40:00,14.67,14.67,14.64,14.67,147300.0,11.1507,11.1507,11.1279,11.1507,147300.0
2005-04-21 14:50:00,14.67,14.68,14.61,14.61,186600.0,11.1507,11.1583,11.1051,11.1051,186600.0
2005-04-21 15:00:00,14.61,14.62,14.55,14.56,146700.0,11.1051,11.1127,11.0595,11.0671,146700.0
2005-04-21 15:10:00,14.56,14.6,14.55,14.6,131700.0,11.0671,11.0975,11.0595,11.0975,131700.0
2005-04-21 15:20:00,14.61,14.62,14.57,14.58,111600.0,11.1051,11.1127,11.0747,11.0823,111600.0
2005-04-21 15:30:00,14.58,14.62,14.57,14.62,189300.0,11.0823,11.1127,11.0747,11.1127,189300.0
2005-04-21 15:40:00,14.62,14.66,14.6,14.61,176700.0,11.1127,11.1431,11.0975,11.1051,176700.0
2005-04-21 15:50:00,14.62,14.63,14.61,14.63,134700.0,11.1127,11.1203,11.1051,11.1203,134700.0
2005-04-22 09:30:00,14.63,14.63,14.5,14.53,55200.0,11.1203,11.1203,11.0215,11.0443,55200.0
2005-04-22 09:40:00,14.53,14.54,14.5,14.53,86400.0,11.0443,11.0519,11.0215,11.0443,86400.0
2005-04-22 09:50:00,14.53,14.55,14.51,14.53,100200.0,11.0443,11.0595,11.0291,11.0443,100200.0
2005-04-22 10:00:00,14.52,14.53,14.51,14.52,49800.0,11.0367,11.0443,11.0291,11.0367,49800.0
2005-04-22 10:10:00,14.53,14.6,14.53,14.56,50700.0,11.0443,11.0975,11.0443,11.0671,50700.0
2005-04-22 10:20:00,14.57,14.58,14.54,14.57,189000.0,11.0747,11.0823,11.0519,11.0747,189000.0
2005-04-22 10:30:00,14.56,14.57,14.53,14.53,128700.0,11.0671,11.0747,11.0443,11.0443,128700.0
2005-04-22 10:40:00,14.53,14.54,14.52,14.52,36900.0,11.0443,11.0519,11.0367,11.0367,36900.0
2005-04-22 10:50:00,14.53,14.53,14.52,14.52,135900.0,11.0443,11.0443,11.0367,11.0367,135900.0
2005-04-22 11:00:00,14.53,14.53,14.52,14.53,86400.0,11.0443,11.0443,11.0367,11.0443,86400.0
2005-04-22 11:10:00,14.53,14.55,14.52,14.52,100500.0,11.0443,11.0595,11.0367,11.0367,100500.0
2005-04-22 11:20:00,14.52,14.53,14.51,14.53,55800.0,11.0367,11.0443,11.0291,11.0443,55800.0
2005-04-22 11:30:00,14.53,14.53,14.51,14.52,61200.0,11.0443,11.0443,11.0291,11.0367,61200.0
2005-04-22 11:40:00,14.52,14.52,14.5,14.5,59700.0,11.0367,11.0367,11.0215,11.0215,59700.0
2005-04-22 11:50:00,14.5,14.5,14.48,14.48,148800.0,11.0215,11.0215,11.0063,11.0063,148800.0
2005-04-22 12:00:00,14.48,14.48,14.43,14.43,112200.0,11.0063,11.0063,10.9683,10.9683,112200.0
2005-04-22 12:10:00,14.43,14.43,14.41,14.41,95700.0,10.9683,10.9683,10.9531,10.9531,95700.0
2005-04-22 12:20:00,14.41,14.41,14.33,14.35,198900.0,10.9531,10.9531,10.8923,10.9075,198900.0
2005-04-22 12:30:00,14.35,14.35,14.32,14.33,191700.0,10.9075,10.9075,10.8847,10.8923,191700.0
2005-04-22 12:40:00,14.33,14.38,14.33,14.38,257400.0,10.8923,10.9303,10.8923,10.9303,257400.0
2005-04-22 12:50:00,14.38,14.42,14.38,14.42,170400.0,10.9303,10.9607,10.9303,10.9607,170400.0
2005-04-22 13:00:00,14.42,14.46,14.41,14.42,151200.0,10.9607,10.9911,10.9531,10.9607,151200.0
2005-04-22 13:10:00,14.42,14.42,14.41,14.41,45600.0,10.9607,10.9607,10.9531,10.9531,45600.0
2005-04-22 13:20:00,14.41,14.42,14.41,14.41,56400.0,10.9531,10.9607,10.9531,10.9531,56400.0
2005-04-22 13:30:00,14.41,14.41,14.39,14.4,149400.0,10.9531,10.9531,10.9379,10.9455,149400.0
2005-04-22 13:40:00,14.4,14.41,14.39,14.41,93300.0,10.9455,10.9531,10.9379,10.9531,93300.0
2005-04-22 13:50:00,14.41,14.42,14.4,14.4,42600.0,10.9531,10.9607,10.9455,10.9455,42600.0
2005-04-22 14:00:00,14.38,14.39,14.33,14.34,140100.0,10.9303,10.9379,10.8923,10.8999,140100.0
2005-04-22 14:10:00,14.33,14.34,14.32,14.34,45000.0,10.8923,10.8999,10.8847,10.8999,45000.0
2005-04-22 14:20:00,14.33,14.4,14.33,14.4,255300.0,10.8923,10.9455,10.8923,10.9455,255300.0
2005-04-22 14:30:00,14.39,14.4,14.37,14.37,58200.0,10.9379,10.9455,10.9227,10.9227,58200.0
2005-04-22 14:40:00,14.37,14.38,14.32,14.32,45900.0,10.9227,10.9303,10.8847,10.8847,45900.0
2005-04-22 14:50:00,14.31,14.39,14.28,14.36,68400.0,10.8771,10.9379,10.8543,10.9151,68400.0
2005-04-22 15:00:00,14.37,14.42,14.37,14.41,119700.0,10.9227,10.9607,10.9227,10.9531,119700.0
2005-04-22 15:10:00,14.4,14.4,14.34,14.35,79200.0,10.9455,10.9455,10.8999,10.9075,79200.0
2005-04-22 15:20:00,14.36,14.37,14.3,14.3,104100.0,10.9151,10.9227,10.8695,10.8695,104100.0
2005-04-22 15:30:00,14.3,14.39,14.27,14.36,60000.0,10.8695,10.9379,10.8467,10.9151,60000.0
2005-04-22 15:40:00,14.36,14.37,14.32,14.33,83700.0,10.9151,10.9227,10.8847,10.8923,83700.0
2005-04-22 15:50:00,14.34,14.43,14.33,14.4,122700.0,10.8999,10.9683,10.8923,10.9455,122700.0
2005-04-25 09:30:00,14.46,14.53,14.46,14.5,66000.0,10.9911,11.0443,10.9911,11.0215,66000.0
2005-04-25 09:40:00,14.49,14.53,14.47,14.52,106500.0,11.0139,11.0443,10.9987,11.0367,106500.0
2005-04-25 09:50:00,14.52,14.54,14.5,14.52,72000.0,11.0367,11.0519,11.0215,11.0367,72000.0
2005-04-25 10:00:00,14.51,14.6,14.5,14.6,51600.0,11.0291,11.0975,11.0215,11.0975,51600.0
2005-04-25 10:10:00,14.6,14.66,14.56,14.56,82500.0,11.0975,11.1431,11.0671,11.0671,82500.0
2005-04-25 10:20:00,14.56,14.57,14.55,14.57,50700.0,11.0671,11.0747,11.0595,11.0747,50700.0
2005-04-25 10:30:00,14.57,14.63,14.57,14.63,115500.0,11.0747,11.1203,11.0747,11.1203,115500.0
2005-04-25 10:40:00,14.63,14.63,14.61,14.62,50100.0,11.1203,11.1203,11.1051,11.1127,50100.0
2005-04-25 10:50:00,14.62,14.64,14.62,14.64,47700.0,11.1127,11.1279,11.1127,11.1279,47700.0
2005-04-25 11:00:00,14.64,14.67,14.63,14.67,37500.0,11.1279,11.1507,11.1203,11.1507,37500.0
2005-04-25 11:10:00,14.67,14.68,14.65,14.68,94500.0,11.1507,11.1583,11.1355,11.1583,94500.0
2005-04-25 11:20:00,14.68,14.7,14.68,14.7,29100.0,11.1583,11.1735,11.1583,11.1735,29100.0
2005-04-25 11:30:00,14.7,14.72,14.69,14.72,51900.0,11.1735,11.1887,11.1659,11.1887,51900.0
2005-04-25 11:40:00,14.72,14.72,14.68,14.7,33600.0,11.1887,11.1887,11.1583,11.1735,33600.0
2005-04-25 11:50:00,14.71,14.71,14.7,14.71,20700.0,11.1811,11.1811,11.1735,11.1811,20700.0
2005-04-25 12:00:00,14.71,14.71,14.69,14.71,33600.0,11.1811,11.1811,11.1659,11.1811,33600.0
2005-04-25 12:10:00,14.71,14.71,14.71,14.71,21300.0,11.1811,11.1811,11.1811,11.1811,21300.0
2005-04-25 12:20:00,14.71,14.71,14.69,14.7,18300.0,11.1811,11.1811,11.1659,11.1735,18300.0
2005-04-25 12:30:00,14.7,14.72,14.7,14.71,27000.0,11.1735,11.1887,11.1735,11.1811,27000.0
2005-04-25 12:40:00,14.7,14.71,14.68,14.69,55800.0,11.1735,11.1811,11.1583,11.1659,55800.0
2005-04-25 12:50:00,14.68,14.69,14.68,14.69,24000.0,11.1583,11.1659,11.1583,11.1659,24000.0
2005-04-25 13:00:00,14.69,14.7,14.69,14.69,42300.0,11.1659,11.1735,11.1659,11.1659,42300.0
2005-04-25 13:10:00,14.68,14.69,14.68,14.69,24000.0,11.1583,11.1659,11.1583,11.1659,24000.0
2005-04-25 13:20:00,14.69,14.69,14.69,14.69,12600.0,11.1659,11.1659,11.1659,11.1659,12600.0
2005-04-25 13:30:00,14.7,14.71,14.7,14.71,38700.0,11.1735,11.1811,11.1735,11.1811,38700.0
2005-04-25 13:40:00,14.71,14.71,14.7,14.7,42600.0,11.1811,11.1811,11.1735,11.1735,42600.0
2005-04-25 13:50:00,14.7,14.7,14.69,14.7,29400.0,11.1735,11.1735,11.1659,11.1735,29400.0
2005-04-25 14:00:00,14.7,14.71,14.7,14.71,22500.0,11.1735,11.1811,11.1735,11.1811,22500.0
2005-04-25 14:10:00,14.71,14.74,14.71,14.73,55800.0,11.1811,11.2039,11.1811,11.1963,55800.0
2005-04-25 14:20:00,14.73,14.73,14.71,14.72,51900.0,11.1963,11.1963,11.1811,11.1887,51900.0
2005-04-25 14:30:00,14.72,14.73,14.72,14.73,18000.0,11.1887,11.1963,11.1887,11.1963,18000.0
2005-04-25 14:40:00,14.74,14.75,14.71,14.72,39600.0,11.2039,11.2115,11.1811,11.1887,39600.0
2005-04-25 14:50:00,14.71,14.72,14.7,14.7,23700.0,11.1811,11.1887,11.1735,11.1735,23700.0
2005-04-25 15:00:00,14.7,14.7,14.66,14.67,79200.0,11.1735,11.1735,11.1431,11.1507,79200.0
2005-04-25 15:10:00,14.67,14.7,14.67,14.68,135900.0,11.1507,11.1735,11.1507,11.1583,135900.0
2005-04-25 15:20:00,14.69,14.7,14.68,14.7,52800.0,11.1659,11.1735,11.1583,11.1735,52800.0
2005-04-25 15:30:00,14.7,14.73,14.7,14.72,53700.0,11.1735,11.1963,11.1735,11.1887,53700.0
2005-04-25 15:40:00,14.72,14.77,14.71,14.77,112800.0,11.1887,11.2268,11.1811,11.2268,112800.0
2005-04-25 15:50:00,14.77,14.8,14.75,14.76,143700.0,11.2268,11.2496,11.2115,11.2191,143700.0
2005-04-26 09:30:00,14.7,14.7,14.65,14.67,58500.0,11.1735,11.1735,11.1355,11.1507,58500.0
2005-04-26 09:40:00,14.7,14.72,14.67,14.68,82500.0,11.1735,11.1887,11.1507,11.1583,82500.0
2005-04-26 09:50:00,14.68,14.68,14.67,14.67,69900.0,11.1583,11.1583,11.1507,11.1507,69900.0
2005-04-26 10:00:00,14.67,14.69,14.65,14.68,61500.0,11.1507,11.1659,11.1355,11.1583,61500.0
2005-04-26 10:10:00,14.68,14.72,14.68,14.71,75000.0,11.1583,11.1887,11.1583,11.1811,75000.0
2005-04-26 10:20:00,14.71,14.71,14.68,14.68,69300.0,11.1811,11.1811,11.1583,11.1583,69300.0
2005-04-26 10:30:00,14.68,14.73,14.67,14.73,44100.0,11.1583,11.1963,11.1507,11.1963,44100.0
2005-04-26 10:40:00,14.73,14.73,14.7,14.73,45000.0,11.1963,11.1963,11.1735,11.1963,45000.0
2005-04-26 10:50:00,14.73,14.79,14.72,14.77,31800.0,11.1963,11.242,11.1887,11.2268,31800.0
2005-04-26 11:00:00,14.77,14.81,14.75,14.81,108300.0,11.2268,11.2572,11.2115,11.2572,108300.0
2005-04-26 11:10:00,14.81,14.82,14.79,14.81,39600.0,11.2572,11.2648,11.242,11.2572,39600.0
2005-04-26 11:20:00,14.82,14.83,14.81,14.83,48300.0,11.2648,11.2724,11.2572,11.2724,48300.0
2005-04-26 11:30:00,14.83,14.83,14.82,14.83,50400.0,11.2724,11.2724,11.2648,11.2724,50400.0
2005-04-26 11:40:00,14.83,14.83,14.77,14.77,41100.0,11.2724,11.2724,11.2268,11.2268,41100.0
2005-04-26 11:50:00,14.77,14.79,14.76,14.79,211200.0,11.2268,11.242,11.2191,11.242,211200.0
2005-04-26 12:00:00,14.78,14.79,14.77,14.78,18600.0,11.2344,11.242,11.2268,11.2344,18600.0
2005-04-26 12:10:00,14.78,14.78,14.77,14.78,21300.0,11.2344,11.2344,11.2268,11.2344,21300.0
2005-04-26 12:20:00,14.78,14.79,14.77,14.78,21300.0,11.2344,11.242,11.2268,11.2344,21300.0
2005-04-26 12:30:00,14.78,14.78,14.78,14.78,21300.0,11.2344,11.2344,11.2344,11.2344,21300.0
2005-04-26 12:40:00,14.78,14.79,14.78,14.78,23400.0,11.2344,11.242,11.2344,11.2344,23400.0
2005-04-26 12:50:00,14.79,14.79,14.78,14.78,37200.0,11.242,11.242,11.2344,11.2344,37200.0
2005-04-26 13:00:00,14.78,14.79,14.77,14.77,33000.0,11.2344,11.242,11.2268,11.2268,33000.0
2005-04-26 13:10:00,14.77,14.78,14.77,14.77,38100.0,11.2268,11.2344,11.2268,11.2268,38100.0
2005-04-26 13:20:00,14.77,14.77,14.77,14.77,68700.0,11.2268,11.2268,11.2268,11.2268,68700.0
2005-04-26 13:30:00,14.77,14.78,14.77,14.78,38400.0,11.2268,11.2344,11.2268,11.2344,38400.0
2005-04-26 13:40:00,14.78,14.8,14.78,14.79,25800.0,11.2344,11.2496,11.2344,11.242,25800.0
2005-04-26 13:50:00,14.79,14.8,14.78,14.79,25200.0,11.242,11.2496,11.2344,11.242,25200.0
2005-04-26 14:00:00,14.79,14.79,14.77,14.77,73800.0,11.242,11.242,11.2268,11.2268,73800.0
2005-04-26 14:10:00,14.77,14.77,14.76,14.76,110100.0,11.2268,11.2268,11.2191,11.2191,110100.0
2005-04-26 14:20:00,14.76,14.77,14.75,14.77,75600.0,11.2191,11.2268,11.2115,11.2268,75600.0
2005-04-26 14:30:00,14.77,14.78,14.77,14.77,42000.0,11.2268,11.2344,11.2268,11.2268,42000.0
2005-04-26 14:40:00,14.77,14.78,14.77,14.77,60900.0,11.2268,11.2344,11.2268,11.2268,60900.0
2005-04-26 14:50:00,14.77,14.77,14.76,14.76,102900.0,11.2268,11.2268,11.2191,11.2191,102900.0
2005-04-26 15:00:00,14.76,14.78,14.75,14.77,96900.0,11.2191,11.2344,11.2115,11.2268,96900.0
2005-04-26 15:10:00,14.77,14.77,14.75,14.76,166500.0,11.2268,11.2268,11.2115,11.2191,166500.0
2005-04-26 15:20:00,14.76,14.78,14.76,14.77,93000.0,11.2191,11.2344,11.2191,11.2268,93000.0
2005-04-26 15:30:00,14.77,14.78,14.76,14.77,81600.0,11.2268,11.2344,11.2191,11.2268,81600.0
2005-04-26 15:40:00,14.76,14.77,14.75,14.76,129300.0,11.2191,11.2268,11.2115,11.2191,129300.0
2005-04-26 15:50:00,14.76,14.76,14.68,14.7,87000.0,11.2191,11.2191,11.1583,11.1735,87000.0
2005-04-27 09:30:00,14.69,14.69,14.65,14.65,56700.0,11.1659,11.1659,11.1355,11.1355,56700.0
2005-04-27 09:40:00,14.65,14.65,14.5,14.57,44700.0,11.1355,11.1355,11.0215,11.0747,44700.0
2005-04-27 09:50:00,14.57,14.58,14.54,14.57,40200.0,11.0747,11.0823,11.0519,11.0747,40200.0
2005-04-27 10:00:00,14.57,14.58,14.54,14.56,54600.0,11.0747,11.0823,11.0519,11.0671,54600.0
2005-04-27 10:10:00,14.56,14.58,14.55,14.58,37200.0,11.0671,11.0823,11.0595,11.0823,37200.0
2005-04-27 10:20:00,14.58,14.61,14.56,14.61,54000.0,11.0823,11.1051,11.0671,11.1051,54000.0
2005-04-27 10:30:00,14.61,14.68,14.6,14.6,49200.0,11.1051,11.1583,11.0975,11.0975,49200.0
2005-04-27 10:40:00,14.6,14.63,14.59,14.63,22200.0,11.0975,11.1203,11.0899,11.1203,22200.0
2005-04-27 10:50:00,14.63,14.63,14.61,14.63,12300.0,11.1203,11.1203,11.1051,11.1203,12300.0
2005-04-27 11:00:00,14.63,14.63,14.59,14.62,51300.0,11.1203,11.1203,11.0899,11.1127,51300.0
2005-04-27 11:10:00,14.62,14.63,14.62,14.63,37800.0,11.1127,11.1203,11.1127,11.1203,37800.0
2005-04-27 11:20:00,14.63,14.73,14.63,14.72,55500.0,11.1203,11.1963,11.1203,11.1887,55500.0
2005-04-27 11:30:00,14.72,14.73,14.68,14.71,54900.0,11.1887,11.1963,11.1583,11.1811,54900.0
2005-04-27 11:40:00,14.71,14.76,14.7,14.76,93600.0,11.1811,11.2191,11.1735,11.2191,93600.0
2005-04-27 11:50:00,14.76,14.82,14.76,14.81,110700.0,11.2191,11.2648,11.2191,11.2572,110700.0
2005-04-27 12:00:00,14.82,14.87,14.82,14.86,51900.0,11.2648,11.3028,11.2648,11.2952,51900.0
2005-04-27 12:10:00,14.86,14.86,14.78,14.78,57900.0,11.2952,11.2952,11.2344,11.2344,57900.0
2005-04-27 12:20:00,14.77,14.79,14.77,14.79,16200.0,11.2268,11.242,11.2268,11.242,16200.0
2005-04-27 12:30:00,14.78,14.79,14.77,14.77,22200.0,11.2344,11.242,11.2268,11.2268,22200.0
2005-04-27 12:40:00,14.77,14.78,14.76,14.78,18900.0,11.2268,11.2344,11.2191,11.2344,18900.0
2005-04-27 12:50:00,14.77,14.78,14.76,14.78,10800.0,11.2268,11.2344,11.2191,11.2344,10800.0
2005-04-27 13:00:00,14.77,14.82,14.77,14.81,23100.0,11.2268,11.2648,11.2268,11.2572,23100.0
2005-04-27 13:10:00,14.81,14.84,14.81,14.83,60300.0,11.2572,11.28,11.2572,11.2724,60300.0
2005-04-27 13:20:00,14.83,14.83,14.79,14.79,22500.0,11.2724,11.2724,11.242,11.242,22500.0
2005-04-27 13:30:00,14.79,14.79,14.78,14.79,14400.0,11.242,11.242,11.2344,11.242,14400.0
2005-04-27 13:40:00,14.79,14.8,14.78,14.79,16200.0,11.242,11.2496,11.2344,11.242,16200.0
2005-04-27 13:50:00,14.79,14.79,14.78,14.79,26100.0,11.242,11.242,11.2344,11.242,26100.0
2005-04-27 14:00:00,14.79,14.81,14.78,14.78,31500.0,11.242,11.2572,11.2344,11.2344,31500.0
2005-04-27 14:10:00,14.78,14.78,14.76,14.76,33900.0,11.2344,11.2344,11.2191,11.2191,33900.0
2005-04-27 14:20:00,14.76,14.78,14.75,14.78,41100.0,11.2191,11.2344,11.2115,11.2344,41100.0
2005-04-27 14:30:00,14.78,14.78,14.75,14.76,39600.0,11.2344,11.2344,11.2115,11.2191,39600.0
2005-04-27 14:40:00,14.76,14.76,14.75,14.75,38400.0,11.2191,11.2191,11.2115,11.2115,38400.0
2005-04-27 14:50:00,14.75,14.8,14.74,14.79,99600.0,11.2115,11.2496,11.2039,11.242,99600.0
2005-04-27 15:00:00,14.8,14.81,14.79,14.81,87300.0,11.2496,11.2572,11.242,11.2572,87300.0
2005-04-27 15:10:00,14.81,14.86,14.81,14.85,206100.0,11.2572,11.2952,11.2572,11.2876,206100.0
2005-04-27 15:20:00,14.86,14.86,14.81,14.81,159000.0,11.2952,11.2952,11.2572,11.2572,159000.0
2005-04-27 15:30:00,14.81,14.82,14.75,14.75,58500.0,11.2572,11.2648,11.2115,11.2115,58500.0
2005-04-27 15:40:00,14.75,14.76,14.74,14.74,53100.0,11.2115,11.2191,11.2039,11.2039,53100.0
2005-04-27 15:50:00,14.74,14.75,14.73,14.73,66600.0,11.2039,11.2115,11.1963,11.1963,66600.0
2005-04-28 09:30:00,14.72,14.79,14.71,14.76,22200.0,11.1887,11.242,11.1811,11.2191,22200.0
2005-04-28 09:40:00,14.76,14.77,14.66,14.68,55800.0,11.2191,11.2268,11.1431,11.1583,55800.0
2005-04-28 09:50:00,14.69,14.72,14.69,14.7,82200.0,11.1659,11.1887,11.1659,11.1735,82200.0
2005-04-28 10:00:00,14.69,14.69,14.66,14.67,23100.0,11.1659,11.1659,11.1431,11.1507,23100.0
2005-04-28 10:10:00,14.67,14.71,14.65,14.66,26700.0,11.1507,11.1811,11.1355,11.1431,26700.0
2005-04-28 10:20:00,14.65,14.68,14.64,14.66,58200.0,11.1355,11.1583,11.1279,11.1431,58200.0
2005-04-28 10:30:00,14.66,14.68,14.63,14.63,37800.0,11.1431,11.1583,11.1203,11.1203,37800.0
2005-04-28 10:40:00,14.63,14.63,14.59,14.6,30000.0,11.1203,11.1203,11.0899,11.0975,30000.0
2005-04-28 10:50:00,14.6,14.65,14.6,14.64,56400.0,11.0975,11.1355,11.0975,11.1279,56400.0
2005-04-28 11:00:00,14.64,14.64,14.6,14.6,65100.0,11.1279,11.1279,11.0975,11.0975,65100.0
2005-04-28 11:10:00,14.6,14.64,14.6,14.63,45900.0,11.0975,11.1279,11.0975,11.1203,45900.0
2005-04-28 11:20:00,14.63,14.63,14.61,14.61,34200.0,11.1203,11.1203,11.1051,11.1051,34200.0
2005-04-28 11:30:00,14.6,14.61,14.55,14.57,62400.0,11.0975,11.1051,11.0595,11.0747,62400.0
2005-04-28 11:40:00,14.56,14.56,14.53,14.54,45300.0,11.0671,11.0671,11.0443,11.0519,45300.0
2005-04-28 11:50:00,14.54,14.55,14.53,14.54,21300.0,11.0519,11.0595,11.0443,11.0519,21300.0
2005-04-28 12:00:00,14.54,14.55,14.52,14.52,19800.0,11.0519,11.0595,11.0367,11.0367,19800.0
2005-04-28 12:10:00,14.52,14.54,14.5,14.53,30000.0,11.0367,11.0519,11.0215,11.0443,30000.0
2005-04-28 12:20:00,14.54,14.54,14.52,14.53,21600.0,11.0519,11.0519,11.0367,11.0443,21600.0
2005-04-28 12:30:00,14.53,14.57,14.53,14.56,29400.0,11.0443,11.0747,11.0443,11.0671,29400.0
2005-04-28 12:40:00,14.56,14.56,14.54,14.55,31200.0,11.0671,11.0671,11.0519,11.0595,31200.0
2005-04-28 12:50:00,14.55,14.57,14.55,14.57,39600.0,11.0595,11.0747,11.0595,11.0747,39600.0
2005-04-28 13:00:00,14.56,14.59,14.56,14.59,36600.0,11.0671,11.0899,11.0671,11.0899,36600.0
2005-04-28 13:10:00,14.59,14.59,14.58,14.58,18600.0,11.0899,11.0899,11.0823,11.0823,18600.0
2005-04-28 13:20:00,14.58,14.59,14.57,14.57,25200.0,11.0823,11.0899,11.0747,11.0747,25200.0
2005-04-28 13:30:00,14.57,14.57,14.55,14.57,33000.0,11.0747,11.0747,11.0595,11.0747,33000.0
2005-04-28 13:40:00,14.57,14.59,14.57,14.57,29100.0,11.0747,11.0899,11.0747,11.0747,29100.0
2005-04-28 13:50:00,14.57,14.6,14.57,14.6,15000.0,11.0747,11.0975,11.0747,11.0975,15000.0
2005-04-28 14:00:00,14.6,14.61,14.55,14.56,45600.0,11.0975,11.1051,11.0595,11.0671,45600.0
2005-04-28 14:10:00,14.55,14.56,14.52,14.52,28800.0,11.0595,11.0671,11.0367,11.0367,28800.0
2005-04-28 14:20:00,14.5,14.5,14.45,14.47,71700.0,11.0215,11.0215,10.9835,10.9987,71700.0
2005-04-28 14:30:00,14.47,14.47,14.45,14.47,33900.0,10.9987,10.9987,10.9835,10.9987,33900.0
2005-04-28 14:40:00,14.47,14.47,14.45,14.45,41700.0,10.9987,10.9987,10.9835,10.9835,41700.0
2005-04-28 14:50:00,14.45,14.51,14.44,14.5,48000.0,10.9835,11.0291,10.9759,11.0215,48000.0
2005-04-28 15:00:00,14.5,14.5,14.48,14.5,48900.0,11.0215,11.0215,11.0063,11.0215,48900.0
2005-04-28 15:10:00,14.5,14.5,14.47,14.48,51600.0,11.0215,11.0215,10.9987,11.0063,51600.0
2005-04-28 15:20:00,14.48,14.5,14.48,14.5,38100.0,11.0063,11.0215,11.0063,11.0215,38100.0
2005-04-28 15:30:00,14.5,14.5,14.48,14.48,107400.0,11.0215,11.0215,11.0063,11.0063,107400.0
2005-04-28 15:40:00,14.48,14.53,14.48,14.52,68400.0,11.0063,11.0443,11.0063,11.0367,68400.0
2005-04-28 15:50:00,14.52,14.52,14.49,14.5,105000.0,11.0367,11.0367,11.0139,11.0215,105000.0
2005-04-29 09:30:00,14.55,14.66,14.55,14.66,50700.0,11.0595,11.1431,11.0595,11.1431,50700.0
2005-04-29 09:40:00,14.66,14.68,14.66,14.66,94500.0,11.1431,11.1583,11.1431,11.1431,94500.0
2005-04-29 09:50:00,14.67,14.67,14.63,14.65,92400.0,11.1507,11.1507,11.1203,11.1355,92400.0
2005-04-29 10:00:00,14.66,14.67,14.55,14.58,69300.0,11.1431,11.1507,11.0595,11.0823,69300.0
2005-04-29 10:10:00,14.59,14.61,14.52,14.56,184800.0,11.0899,11.1051,11.0367,11.0671,184800.0
2005-04-29 10:20:00,14.56,14.58,14.5,14.52,52800.0,11.0671,11.0823,11.0215,11.0367,52800.0
2005-04-29 10:30:00,14.53,14.56,14.52,14.55,93300.0,11.0443,11.0671,11.0367,11.0595,93300.0
2005-04-29 10:40:00,14.56,14.58,14.54,14.54,45600.0,11.0671,11.0823,11.0519,11.0519,45600.0
2005-04-29 10:50:00,14.54,14.59,14.54,14.58,52500.0,11.0519,11.0899,11.0519,11.0823,52500.0
2005-04-29 11:00:00,14.58,14.61,14.57,14.61,62400.0,11.0823,11.1051,11.0747,11.1051,62400.0
2005-04-29 11:10:00,14.61,14.63,14.61,14.62,41700.0,11.1051,11.1203,11.1051,11.1127,41700.0
2005-04-29 11:20:00,14.62,14.63,14.61,14.63,57600.0,11.1127,11.1203,11.1051,11.1203,57600.0
2005-04-29 11:30:00,14.63,14.67,14.63,14.66,142500.0,11.1203,11.1507,11.1203,11.1431,142500.0
2005-04-29 11:40:00,14.66,14.67,14.64,14.67,67200.0,11.1431,11.1507,11.1279,11.1507,67200.0
2005-04-29 11:50:00,14.67,14.72,14.67,14.72,72900.0,11.1507,11.1887,11.1507,11.1887,72900.0
2005-04-29 12:00:00,14.72,14.72,14.71,14.71,78000.0,11.1887,11.1887,11.1811,11.1811,78000.0
2005-04-29 12:10:00,14.71,14.72,14.71,14.71,89700.0,11.1811,11.1887,11.1811,11.1811,89700.0
2005-04-29 12:20:00,14.72,14.72,14.71,14.72,33000.0,11.1887,11.1887,11.1811,11.1887,33000.0
2005-04-29 12:30:00,14.72,14.73,14.72,14.73,81900.0,11.1887,11.1963,11.1887,11.1963,81900.0
2005-04-29 12:40:00,14.73,14.75,14.72,14.75,155100.0,11.1963,11.2115,11.1887,11.2115,155100.0
2005-04-29 12:50:00,14.75,14.81,14.75,14.8,110700.0,11.2115,11.2572,11.2115,11.2496,110700.0
2005-04-29 13:00:00,14.8,14.8,14.75,14.8,63300.0,11.2496,11.2496,11.2115,11.2496,63300.0
2005-04-29 13:10:00,14.8,14.82,14.79,14.82,55200.0,11.2496,11.2648,11.242,11.2648,55200.0
2005-04-29 13:20:00,14.83,14.85,14.8,14.81,63600.0,11.2724,11.2876,11.2496,11.2572,63600.0
2005-04-29 13:30:00,14.82,14.82,14.77,14.77,43500.0,11.2648,11.2648,11.2268,11.2268,43500.0
2005-04-29 13:40:00,14.77,14.78,14.76,14.76,45300.0,11.2268,11.2344,11.2191,11.2191,45300.0
2005-04-29 13:50:00,14.76,14.82,14.76,14.81,74400.0,11.2191,11.2648,11.2191,11.2572,74400.0
2005-04-29 14:00:00,14.81,14.83,14.79,14.8,63900.0,11.2572,11.2724,11.242,11.2496,63900.0
2005-04-29 14:10:00,14.8,14.8,14.76,14.76,51300.0,11.2496,11.2496,11.2191,11.2191,51300.0
2005-04-29 14:20:00,14.76,14.83,14.76,14.82,61200.0,11.2191,11.2724,11.2191,11.2648,61200.0
2005-04-29 14:30:00,14.82,14.94,14.82,14.93,99300.0,11.2648,11.356,11.2648,11.3484,99300.0
2005-04-29 14:40:00,14.93,14.93,14.92,14.92,59700.0,11.3484,11.3484,11.3408,11.3408,59700.0
2005-04-29 14:50:00,14.92,14.93,14.89,14.9,71700.0,11.3408,11.3484,11.318,11.3256,71700.0
2005-04-29 15:00:00,14.89,14.9,14.86,14.86,68400.0,11.318,11.3256,11.2952,11.2952,68400.0
2005-04-29 15:10:00,14.86,14.87,14.82,14.85,84900.0,11.2952,11.3028,11.2648,11.2876,84900.0
2005-04-29 15:20:00,14.85,14.85,14.83,14.85,97800.0,11.2876,11.2876,11.2724,11.2876,97800.0
2005-04-29 15:30:00,14.85,14.85,14.82,14.82,60600.0,11.2876,11.2876,11.2648,11.2648,60600.0
2005-04-29 15:40:00,14.83,14.85,14.83,14.83,113100.0,11.2724,11.2876,11.2724,11.2724,113100.0
2005-04-29 15:50:00,14.83,14.86,14.82,14.86,91800.0,11.2724,11.2952,11.2648,11.2952,91800.0
2005-05-02 09:30:00,14.85,14.93,14.85,14.93,37500.0,11.2876,11.3484,11.2876,11.3484,37500.0
2005-05-02 09:40:00,14.91,14.96,14.91,14.92,72900.0,11.3332,11.3712,11.3332,11.3408,72900.0
2005-05-02 09:50:00,14.93,15.0,14.92,14.98,61500.0,11.3484,11.4016,11.3408,11.3864,61500.0
2005-05-02 10:00:00,14.99,15.0,14.96,14.99,80100.0,11.394,11.4016,11.3712,11.394,80100.0
2005-05-02 10:10:00,14.99,15.0,14.96,14.98,70200.0,11.394,11.4016,11.3712,11.3864,70200.0
2005-05-02 10:20:00,14.97,14.98,14.9,14.9,67500.0,11.3788,11.3864,11.3256,11.3256,67500.0
2005-05-02 10:30:00,14.9,14.9,14.82,14.84,70800.0,11.3256,11.3256,11.2648,11.28,70800.0
2005-05-02 10:40:00,14.83,14.88,14.83,14.87,44700.0,11.2724,11.3104,11.2724,11.3028,44700.0
2005-05-02 10:50:00,14.86,14.88,14.84,14.88,66600.0,11.2952,11.3104,11.28,11.3104,66600.0
2005-05-02 11:00:00,14.87,14.87,14.85,14.85,60900.0,11.3028,11.3028,11.2876,11.2876,60900.0
2005-05-02 11:10:00,14.85,14.86,14.82,14.82,78300.0,11.2876,11.2952,11.2648,11.2648,78300.0
2005-05-02 11:20:00,14.82,14.85,14.81,14.83,63900.0,11.2648,11.2876,11.2572,11.2724,63900.0
2005-05-02 11:30:00,14.83,14.83,14.82,14.82,57900.0,11.2724,11.2724,11.2648,11.2648,57900.0
2005-05-02 11:40:00,14.82,14.84,14.82,14.83,42000.0,11.2648,11.28,11.2648,11.2724,42000.0
2005-05-02 11:50:00,14.83,14.86,14.83,14.85,24300.0,11.2724,11.2952,11.2724,11.2876,24300.0
2005-05-02 12:00:00,14.85,14.85,14.84,14.84,17100.0,11.2876,11.2876,11.28,11.28,17100.0
2005-05-02 12:10:00,14.84,14.87,14.84,14.86,40800.0,11.28,11.3028,11.28,11.2952,40800.0
2005-05-02 12:20:00,14.86,14.86,14.84,14.85,72000.0,11.2952,11.2952,11.28,11.2876,72000.0
2005-05-02 12:30:00,14.85,14.85,14.81,14.81,45300.0,11.2876,11.2876,11.2572,11.2572,45300.0
2005-05-02 12:40:00,14.81,14.82,14.81,14.81,27300.0,11.2572,11.2648,11.2572,11.2572,27300.0
2005-05-02 12:50:00,14.81,14.83,14.81,14.81,53400.0,11.2572,11.2724,11.2572,11.2572,53400.0
2005-05-02 13:00:00,14.81,14.84,14.81,14.84,51300.0,11.2572,11.28,11.2572,11.28,51300.0
2005-05-02 13:10:00,14.84,14.86,14.83,14.83,26700.0,11.28,11.2952,11.2724,11.2724,26700.0
2005-05-02 13:20:00,14.84,14.85,14.84,14.85,20700.0,11.28,11.2876,11.28,11.2876,20700.0
2005-05-02 13:30:00,14.84,14.84,14.81,14.82,73200.0,11.28,11.28,11.2572,11.2648,73200.0
2005-05-02 13:40:00,14.82,14.83,14.81,14.82,76800.0,11.2648,11.2724,11.2572,11.2648,76800.0
2005-05-02 13:50:00,14.82,14.84,14.82,14.83,24600.0,11.2648,11.28,11.2648,11.2724,24600.0
2005-05-02 14:00:00,14.83,14.83,14.78,14.79,81300.0,11.2724,11.2724,11.2344,11.242,81300.0
2005-05-02 14:10:00,14.79,14.8,14.79,14.8,58200.0,11.242,11.2496,11.242,11.2496,58200.0
2005-05-02 14:20:00,14.8,14.81,14.79,14.8,26400.0,11.2496,11.2572,11.242,11.2496,26400.0
2005-05-02 14:30:00,14.8,14.84,14.78,14.84,82500.0,11.2496,11.28,11.2344,11.28,82500.0
2005-05-02 14:40:00,14.84,14.85,14.83,14.85,67500.0,11.28,11.2876,11.2724,11.2876,67500.0
2005-05-02 14:50:00,14.84,14.87,14.84,14.87,152100.0,11.28,11.3028,11.28,11.3028,152100.0
2005-05-02 15:00:00,14.87,14.89,14.87,14.88,120900.0,11.3028,11.318,11.3028,11.3104,120900.0
2005-05-02 15:10:00,14.88,14.89,14.85,14.86,59100.0,11.3104,11.318,11.2876,11.2952,59100.0
2005-05-02 15:20:00,14.86,14.87,14.85,14.87,41100.0,11.2952,11.3028,11.2876,11.3028,41100.0
2005-05-02 15:30:00,14.87,14.89,14.86,14.87,102600.0,11.3028,11.318,11.2952,11.3028,102600.0
2005-05-02 15:40:00,14.87,14.91,14.87,14.9,106200.0,11.3028,11.3332,11.3028,11.3256,106200.0
2005-05-02 15:50:00,14.9,14.93,14.88,14.9,149700.0,11.3256,11.3484,11.3104,11.3256,149700.0
2005-05-03 09:30:00,14.76,14.76,14.62,14.65,198000.0,11.2191,11.2191,11.1127,11.1355,198000.0
2005-05-03 09:40:00,14.65,14.69,14.63,14.66,112500.0,11.1355,11.1659,11.1203,11.1431,112500.0
2005-05-03 09:50:00,14.66,14.72,14.65,14.72,100200.0,11.1431,11.1887,11.1355,11.1887,100200.0
2005-05-03 10:00:00,14.72,14.74,14.69,14.69,75600.0,11.1887,11.2039,11.1659,11.1659,75600.0
2005-05-03 10:10:00,14.69,14.73,14.69,14.7,79200.0,11.1659,11.1963,11.1659,11.1735,79200.0
2005-05-03 10:20:00,14.7,14.71,14.69,14.7,47400.0,11.1735,11.1811,11.1659,11.1735,47400.0
2005-05-03 10:30:00,14.7,14.71,14.68,14.68,43200.0,11.1735,11.1811,11.1583,11.1583,43200.0
2005-05-03 10:40:00,14.68,14.68,14.67,14.68,28200.0,11.1583,11.1583,11.1507,11.1583,28200.0
2005-05-03 10:50:00,14.68,14.68,14.64,14.65,33900.0,11.1583,11.1583,11.1279,11.1355,33900.0
2005-05-03 11:00:00,14.65,14.68,14.65,14.68,24600.0,11.1355,11.1583,11.1355,11.1583,24600.0
2005-05-03 11:10:00,14.68,14.7,14.68,14.7,16200.0,11.1583,11.1735,11.1583,11.1735,16200.0
2005-05-03 11:20:00,14.7,14.72,14.7,14.72,17700.0,11.1735,11.1887,11.1735,11.1887,17700.0
2005-05-03 11:30:00,14.72,14.74,14.71,14.74,51900.0,11.1887,11.2039,11.1811,11.2039,51900.0
2005-05-03 11:40:00,14.74,14.79,14.74,14.79,40500.0,11.2039,11.242,11.2039,11.242,40500.0
2005-05-03 11:50:00,14.79,14.79,14.77,14.78,52200.0,11.242,11.242,11.2268,11.2344,52200.0
2005-05-03 12:00:00,14.78,14.79,14.77,14.79,38700.0,11.2344,11.242,11.2268,11.242,38700.0
2005-05-03 12:10:00,14.79,14.8,14.79,14.8,85200.0,11.242,11.2496,11.242,11.2496,85200.0
2005-05-03 12:20:00,14.79,14.8,14.79,14.79,15600.0,11.242,11.2496,11.242,11.242,15600.0
2005-05-03 12:30:00,14.79,14.8,14.72,14.72,61800.0,11.242,11.2496,11.1887,11.1887,61800.0
2005-05-03 12:40:00,14.72,14.72,14.7,14.7,52500.0,11.1887,11.1887,11.1735,11.1735,52500.0
2005-05-03 12:50:00,14.7,14.72,14.7,14.71,40200.0,11.1735,11.1887,11.1735,11.1811,40200.0
2005-05-03 13:00:00,14.72,14.72,14.66,14.66,65400.0,11.1887,11.1887,11.1431,11.1431,65400.0
2005-05-03 13:10:00,14.66,14.66,14.62,14.62,92400.0,11.1431,11.1431,11.1127,11.1127,92400.0
2005-05-03 13:20:00,14.62,14.62,14.59,14.6,86400.0,11.1127,11.1127,11.0899,11.0975,86400.0
2005-05-03 13:30:00,14.61,14.61,14.6,14.61,47700.0,11.1051,11.1051,11.0975,11.1051,47700.0
2005-05-03 13:40:00,14.61,14.62,14.59,14.59,82800.0,11.1051,11.1127,11.0899,11.0899,82800.0
2005-05-03 13:50:00,14.59,14.63,14.59,14.63,43200.0,11.0899,11.1203,11.0899,11.1203,43200.0
2005-05-03 14:00:00,14.63,14.63,14.6,14.61,44400.0,11.1203,11.1203,11.0975,11.1051,44400.0
2005-05-03 14:10:00,14.61,14.62,14.51,14.52,144300.0,11.1051,11.1127,11.0291,11.0367,144300.0
2005-05-03 14:20:00,14.51,14.56,14.48,14.51,177600.0,11.0291,11.0671,11.0063,11.0291,177600.0
2005-05-03 14:30:00,14.51,14.58,14.5,14.57,188400.0,11.0291,11.0823,11.0215,11.0747,188400.0
2005-05-03 14:40:00,14.57,14.58,14.53,14.55,168000.0,11.0747,11.0823,11.0443,11.0595,168000.0
2005-05-03 14:50:00,14.54,14.57,14.53,14.55,94500.0,11.0519,11.0747,11.0443,11.0595,94500.0
2005-05-03 15:00:00,14.57,14.57,14.49,14.5,308400.0,11.0747,11.0747,11.0139,11.0215,308400.0
2005-05-03 15:10:00,14.49,14.49,14.45,14.46,150000.0,11.0139,11.0139,10.9835,10.9911,150000.0
2005-05-03 15:20:00,14.46,14.54,14.46,14.54,122700.0,10.9911,11.0519,10.9911,11.0519,122700.0
2005-05-03 15:30:00,14.54,14.56,14.52,14.56,198900.0,11.0519,11.0671,11.0367,11.0671,198900.0
2005-05-03 15:40:00,14.56,14.61,14.56,14.61,188100.0,11.0671,11.1051,11.0671,11.1051,188100.0
2005-05-03 15:50:00,14.61,14.67,14.61,14.62,404400.0,11.1051,11.1507,11.1051,11.1127,404400.0
2005-05-04 09:30:00,14.77,14.88,14.75,14.83,173100.0,11.2268,11.3104,11.2115,11.2724,173100.0
2005-05-04 09:40:00,14.83,14.84,14.67,14.69,104400.0,11.2724,11.28,11.1507,11.1659,104400.0
2005-05-04 09:50:00,14.69,14.72,14.68,14.72,71400.0,11.1659,11.1887,11.1583,11.1887,71400.0
2005-05-04 10:00:00,14.72,14.78,14.71,14.75,237000.0,11.1887,11.2344,11.1811,11.2115,237000.0
2005-05-04 10:10:00,14.75,14.8,14.75,14.78,121500.0,11.2115,11.2496,11.2115,11.2344,121500.0
2005-05-04 10:20:00,14.78,14.8,14.77,14.79,182400.0,11.2344,11.2496,11.2268,11.242,182400.0
2005-05-04 10:30:00,14.79,14.82,14.75,14.76,174000.0,11.242,11.2648,11.2115,11.2191,174000.0
2005-05-04 10:40:00,14.76,14.76,14.64,14.64,191700.0,11.2191,11.2191,11.1279,11.1279,191700.0
2005-05-04 10:50:00,14.63,14.65,14.59,14.61,189000.0,11.1203,11.1355,11.0899,11.1051,189000.0
2005-05-04 11:00:00,14.61,14.63,14.6,14.61,123300.0,11.1051,11.1203,11.0975,11.1051,123300.0
2005-05-04 11:10:00,14.61,14.62,14.61,14.62,78000.0,11.1051,11.1127,11.1051,11.1127,78000.0
2005-05-04 11:20:00,14.61,14.61,14.59,14.6,46200.0,11.1051,11.1051,11.0899,11.0975,46200.0
2005-05-04 11:30:00,14.6,14.6,14.58,14.59,79800.0,11.0975,11.0975,11.0823,11.0899,79800.0
2005-05-04 11:40:00,14.59,14.6,14.57,14.57,94200.0,11.0899,11.0975,11.0747,11.0747,94200.0
2005-05-04 11:50:00,14.57,14.57,14.55,14.56,49800.0,11.0747,11.0747,11.0595,11.0671,49800.0
2005-05-04 12:00:00,14.56,14.56,14.52,14.55,55500.0,11.0671,11.0671,11.0367,11.0595,55500.0
2005-05-04 12:10:00,14.55,14.58,14.55,14.58,70500.0,11.0595,11.0823,11.0595,11.0823,70500.0
2005-05-04 12:20:00,14.58,14.58,14.56,14.58,121800.0,11.0823,11.0823,11.0671,11.0823,121800.0
2005-05-04 12:30:00,14.58,14.59,14.58,14.58,53400.0,11.0823,11.0899,11.0823,11.0823,53400.0
2005-05-04 12:40:00,14.59,14.59,14.58,14.58,21600.0,11.0899,11.0899,11.0823,11.0823,21600.0
2005-05-04 12:50:00,14.58,14.58,14.56,14.57,56400.0,11.0823,11.0823,11.0671,11.0747,56400.0
2005-05-04 13:00:00,14.57,14.57,14.55,14.56,29700.0,11.0747,11.0747,11.0595,11.0671,29700.0
2005-05-04 13:10:00,14.57,14.57,14.56,14.56,25200.0,11.0747,11.0747,11.0671,11.0671,25200.0
2005-05-04 13:20:00,14.56,14.56,14.54,14.56,29700.0,11.0671,11.0671,11.0519,11.0671,29700.0
2005-05-04 13:30:00,14.56,14.56,14.54,14.54,22800.0,11.0671,11.0671,11.0519,11.0519,22800.0
2005-05-04 13:40:00,14.54,14.58,14.54,14.58,39000.0,11.0519,11.0823,11.0519,11.0823,39000.0
2005-05-04 13:50:00,14.58,14.59,14.57,14.58,130200.0,11.0823,11.0899,11.0747,11.0823,130200.0
2005-05-04 14:00:00,14.58,14.58,14.55,14.56,79200.0,11.0823,11.0823,11.0595,11.0671,79200.0
2005-05-04 14:10:00,14.56,14.58,14.56,14.58,38100.0,11.0671,11.0823,11.0671,11.0823,38100.0
2005-05-04 14:20:00,14.58,14.58,14.55,14.56,45000.0,11.0823,11.0823,11.0595,11.0671,45000.0
2005-05-04 14:30:00,14.56,14.57,14.56,14.56,44100.0,11.0671,11.0747,11.0671,11.0671,44100.0
2005-05-04 14:40:00,14.56,14.58,14.56,14.57,89100.0,11.0671,11.0823,11.0671,11.0747,89100.0
2005-05-04 14:50:00,14.57,14.62,14.57,14.62,59100.0,11.0747,11.1127,11.0747,11.1127,59100.0
2005-05-04 15:00:00,14.62,14.65,14.62,14.65,76200.0,11.1127,11.1355,11.1127,11.1355,76200.0
2005-05-04 15:10:00,14.65,14.68,14.64,14.67,88200.0,11.1355,11.1583,11.1279,11.1507,88200.0
2005-05-04 15:20:00,14.67,14.68,14.66,14.67,64800.0,11.1507,11.1583,11.1431,11.1507,64800.0
2005-05-04 15:30:00,14.68,14.69,14.67,14.69,99000.0,11.1583,11.1659,11.1507,11.1659,99000.0
2005-05-04 15:40:00,14.69,14.69,14.66,14.67,99000.0,11.1659,11.1659,11.1431,11.1507,99000.0
2005-05-04 15:50:00,14.67,14.69,14.66,14.69,274800.0,11.1507,11.1659,11.1431,11.1659,274800.0
2005-05-05 09:30:00,14.67,14.67,14.6,14.67,125100.0,11.1507,11.1507,11.0975,11.1507,125100.0
2005-05-05 09:40:00,14.67,14.69,14.66,14.67,68100.0,11.1507,11.1659,11.1431,11.1507,68100.0
2005-05-05 09:50:00,14.68,14.68,14.65,14.68,68700.0,11.1583,11.1583,11.1355,11.1583,68700.0
2005-05-05 10:00:00,14.68,14.68,14.63,14.65,163200.0,11.1583,11.1583,11.1203,11.1355,163200.0
2005-05-05 10:10:00,14.65,14.66,14.62,14.62,57900.0,11.1355,11.1431,11.1127,11.1127,57900.0
2005-05-05 10:20:00,14.62,14.66,14.61,14.66,51000.0,11.1127,11.1431,11.1051,11.1431,51000.0
2005-05-05 10:30:00,14.66,14.67,14.64,14.65,27900.0,11.1431,11.1507,11.1279,11.1355,27900.0
2005-05-05 10:40:00,14.65,14.68,14.65,14.68,26400.0,11.1355,11.1583,11.1355,11.1583,26400.0
2005-05-05 10:50:00,14.68,14.68,14.65,14.66,13800.0,11.1583,11.1583,11.1355,11.1431,13800.0
2005-05-05 11:00:00,14.66,14.71,14.66,14.7,60300.0,11.1431,11.1811,11.1431,11.1735,60300.0
2005-05-05 11:10:00,14.71,14.73,14.71,14.72,23100.0,11.1811,11.1963,11.1811,11.1887,23100.0
2005-05-05 11:20:00,14.72,14.73,14.7,14.71,23100.0,11.1887,11.1963,11.1735,11.1811,23100.0
2005-05-05 11:30:00,14.71,14.75,14.71,14.74,19800.0,11.1811,11.2115,11.1811,11.2039,19800.0
2005-05-05 11:40:00,14.74,14.75,14.73,14.74,36600.0,11.2039,11.2115,11.1963,11.2039,36600.0
2005-05-05 11:50:00,14.74,14.74,14.73,14.73,30900.0,11.2039,11.2039,11.1963,11.1963,30900.0
2005-05-05 12:00:00,14.73,14.73,14.7,14.71,73800.0,11.1963,11.1963,11.1735,11.1811,73800.0
2005-05-05 12:10:00,14.71,14.73,14.7,14.71,20100.0,11.1811,11.1963,11.1735,11.1811,20100.0
2005-05-05 12:20:00,14.71,14.74,14.71,14.73,23100.0,11.1811,11.2039,11.1811,11.1963,23100.0
2005-05-05 12:30:00,14.74,14.76,14.69,14.69,29100.0,11.2039,11.2191,11.1659,11.1659,29100.0
2005-05-05 12:40:00,14.68,14.7,14.63,14.63,44100.0,11.1583,11.1735,11.1203,11.1203,44100.0
2005-05-05 12:50:00,14.63,14.67,14.58,14.58,64200.0,11.1203,11.1507,11.0823,11.0823,64200.0
2005-05-05 13:00:00,14.58,14.65,14.56,14.63,67500.0,11.0823,11.1355,11.0671,11.1203,67500.0
2005-05-05 13:10:00,14.63,14.63,14.58,14.58,22800.0,11.1203,11.1203,11.0823,11.0823,22800.0
2005-05-05 13:20:00,14.58,14.63,14.58,14.63,31500.0,11.0823,11.1203,11.0823,11.1203,31500.0
2005-05-05 13:30:00,14.63,14.68,14.63,14.66,23700.0,11.1203,11.1583,11.1203,11.1431,23700.0
2005-05-05 13:40:00,14.66,14.68,14.64,14.67,51900.0,11.1431,11.1583,11.1279,11.1507,51900.0
2005-05-05 13:50:00,14.67,14.67,14.63,14.64,34800.0,11.1507,11.1507,11.1203,11.1279,34800.0
2005-05-05 14:00:00,14.64,14.67,14.64,14.66,32100.0,11.1279,11.1507,11.1279,11.1431,32100.0
2005-05-05 14:10:00,14.67,14.68,14.65,14.66,38100.0,11.1507,11.1583,11.1355,11.1431,38100.0
2005-05-05 14:20:00,14.67,14.68,14.65,14.65,41400.0,11.1507,11.1583,11.1355,11.1355,41400.0
2005-05-05 14:30:00,14.65,14.67,14.64,14.66,37800.0,11.1355,11.1507,11.1279,11.1431,37800.0
2005-05-05 14:40:00,14.66,14.68,14.64,14.65,24600.0,11.1431,11.1583,11.1279,11.1355,24600.0
2005-05-05 14:50:00,14.66,14.67,14.64,14.64,47400.0,11.1431,11.1507,11.1279,11.1279,47400.0
2005-05-05 15:00:00,14.64,14.67,14.64,14.67,33000.0,11.1279,11.1507,11.1279,11.1507,33000.0
2005-05-05 15:10:00,14.67,14.7,14.66,14.66,86400.0,11.1507,11.1735,11.1431,11.1431,86400.0
2005-05-05 15:20:00,14.66,14.68,14.65,14.65,42600.0,11.1431,11.1583,11.1355,11.1355,42600.0
2005-05-05 15:30:00,14.65,14.7,14.65,14.69,76200.0,11.1355,11.1735,11.1355,11.1659,76200.0
2005-05-05 15:40:00,14.69,14.71,14.69,14.69,85800.0,11.1659,11.1811,11.1659,11.1659,85800.0
2005-05-05 15:50:00,14.69,14.71,14.68,14.69,70200.0,11.1659,11.1811,11.1583,11.1659,70200.0
2005-05-06 09:30:00,14.77,14.77,14.74,14.76,45000.0,11.2268,11.2268,11.2039,11.2191,45000.0
2005-05-06 09:40:00,14.75,14.79,14.71,14.71,43800.0,11.2115,11.242,11.1811,11.1811,43800.0
2005-05-06 09:50:00,14.71,14.76,14.7,14.75,26400.0,11.1811,11.2191,11.1735,11.2115,26400.0
2005-05-06 10:00:00,14.75,14.78,14.69,14.71,54900.0,11.2115,11.2344,11.1659,11.1811,54900.0
2005-05-06 10:10:00,14.71,14.72,14.7,14.71,39600.0,11.1811,11.1887,11.1735,11.1811,39600.0
2005-05-06 10:20:00,14.71,14.73,14.68,14.71,85500.0,11.1811,11.1963,11.1583,11.1811,85500.0
2005-05-06 10:30:00,14.71,14.72,14.68,14.68,108000.0,11.1811,11.1887,11.1583,11.1583,108000.0
2005-05-06 10:40:00,14.68,14.68,14.64,14.64,76800.0,11.1583,11.1583,11.1279,11.1279,76800.0
2005-05-06 10:50:00,14.64,14.66,14.64,14.66,50400.0,11.1279,11.1431,11.1279,11.1431,50400.0
2005-05-06 11:00:00,14.65,14.66,14.64,14.65,55200.0,11.1355,11.1431,11.1279,11.1355,55200.0
2005-05-06 11:10:00,14.65,14.65,14.62,14.64,73200.0,11.1355,11.1355,11.1127,11.1279,73200.0
2005-05-06 11:20:00,14.65,14.65,14.6,14.6,46500.0,11.1355,11.1355,11.0975,11.0975,46500.0
2005-05-06 11:30:00,14.6,14.63,14.59,14.61,124500.0,11.0975,11.1203,11.0899,11.1051,124500.0
2005-05-06 11:40:00,14.6,14.63,14.59,14.59,37500.0,11.0975,11.1203,11.0899,11.0899,37500.0
2005-05-06 11:50:00,14.59,14.59,14.56,14.57,27600.0,11.0899,11.0899,11.0671,11.0747,27600.0
2005-05-06 12:00:00,14.57,14.58,14.55,14.57,32100.0,11.0747,11.0823,11.0595,11.0747,32100.0
2005-05-06 12:10:00,14.57,14.62,14.57,14.62,103800.0,11.0747,11.1127,11.0747,11.1127,103800.0
2005-05-06 12:20:00,14.62,14.64,14.62,14.64,48900.0,11.1127,11.1279,11.1127,11.1279,48900.0
2005-05-06 12:30:00,14.64,14.65,14.63,14.63,41100.0,11.1279,11.1355,11.1203,11.1203,41100.0
2005-05-06 12:40:00,14.64,14.64,14.62,14.64,26400.0,11.1279,11.1279,11.1127,11.1279,26400.0
2005-05-06 12:50:00,14.64,14.65,14.64,14.65,7200.0,11.1279,11.1355,11.1279,11.1355,7200.0
2005-05-06 13:00:00,14.65,14.66,14.65,14.66,33300.0,11.1355,11.1431,11.1355,11.1431,33300.0
2005-05-06 13:10:00,14.66,14.66,14.65,14.65,140100.0,11.1431,11.1431,11.1355,11.1355,140100.0
2005-05-06 13:20:00,14.65,14.68,14.65,14.67,101100.0,11.1355,11.1583,11.1355,11.1507,101100.0
2005-05-06 13:30:00,14.67,14.68,14.67,14.67,39900.0,11.1507,11.1583,11.1507,11.1507,39900.0
2005-05-06 13:40:00,14.68,14.68,14.65,14.66,30600.0,11.1583,11.1583,11.1355,11.1431,30600.0
2005-05-06 13:50:00,14.66,14.66,14.65,14.66,24000.0,11.1431,11.1431,11.1355,11.1431,24000.0
2005-05-06 14:00:00,14.66,14.66,14.64,14.64,119700.0,11.1431,11.1431,11.1279,11.1279,119700.0
2005-05-06 14:10:00,14.64,14.66,14.64,14.66,36900.0,11.1279,11.1431,11.1279,11.1431,36900.0
2005-05-06 14:20:00,14.66,14.66,14.61,14.61,150300.0,11.1431,11.1431,11.1051,11.1051,150300.0
2005-05-06 14:30:00,14.61,14.62,14.6,14.61,140400.0,11.1051,11.1127,11.0975,11.1051,140400.0
2005-05-06 14:40:00,14.61,14.62,14.59,14.59,51000.0,11.1051,11.1127,11.0899,11.0899,51000.0
2005-05-06 14:50:00,14.59,14.59,14.52,14.53,200400.0,11.0899,11.0899,11.0367,11.0443,200400.0
2005-05-06 15:00:00,14.53,14.53,14.49,14.51,144000.0,11.0443,11.0443,11.0139,11.0291,144000.0
2005-05-06 15:10:00,14.51,14.55,14.51,14.54,60900.0,11.0291,11.0595,11.0291,11.0519,60900.0
2005-05-06 15:20:00,14.55,14.57,14.54,14.54,67200.0,11.0595,11.0747,11.0519,11.0519,67200.0
2005-05-06 15:30:00,14.54,14.57,14.54,14.56,42300.0,11.0519,11.0747,11.0519,11.0671,42300.0
2005-05-06 15:40:00,14.56,14.61,14.56,14.61,179100.0,11.0671,11.1051,11.0671,11.1051,179100.0
2005-05-06 15:50:00,14.61,14.61,14.54,14.56,141600.0,11.1051,11.1051,11.0519,11.0671,141600.0
2005-05-09 09:30:00,14.61,14.61,14.48,14.5,72300.0,11.1051,11.1051,11.0063,11.0215,72300.0
2005-05-09 09:40:00,14.52,14.53,14.49,14.49,42600.0,11.0367,11.0443,11.0139,11.0139,42600.0
2005-05-09 09:50:00,14.49,14.52,14.47,14.48,38700.0,11.0139,11.0367,10.9987,11.0063,38700.0
2005-05-09 10:00:00,14.48,14.49,14.42,14.44,185400.0,11.0063,11.0139,10.9607,10.9759,185400.0
2005-05-09 10:10:00,14.44,14.45,14.42,14.44,59700.0,10.9759,10.9835,10.9607,10.9759,59700.0
2005-05-09 10:20:00,14.44,14.52,14.44,14.51,65400.0,10.9759,11.0367,10.9759,11.0291,65400.0
2005-05-09 10:30:00,14.51,14.53,14.49,14.51,85500.0,11.0291,11.0443,11.0139,11.0291,85500.0
2005-05-09 10:40:00,14.51,14.54,14.49,14.52,71700.0,11.0291,11.0519,11.0139,11.0367,71700.0
2005-05-09 10:50:00,14.51,14.55,14.51,14.55,215700.0,11.0291,11.0595,11.0291,11.0595,215700.0
2005-05-09 11:00:00,14.54,14.56,14.52,14.55,36900.0,11.0519,11.0671,11.0367,11.0595,36900.0
2005-05-09 11:10:00,14.55,14.55,14.53,14.54,42600.0,11.0595,11.0595,11.0443,11.0519,42600.0
2005-05-09 11:20:00,14.54,14.57,14.54,14.55,27300.0,11.0519,11.0747,11.0519,11.0595,27300.0
2005-05-09 11:30:00,14.55,14.56,14.55,14.56,39300.0,11.0595,11.0671,11.0595,11.0671,39300.0
2005-05-09 11:40:00,14.56,14.56,14.53,14.53,39300.0,11.0671,11.0671,11.0443,11.0443,39300.0
2005-05-09 11:50:00,14.53,14.55,14.53,14.55,23100.0,11.0443,11.0595,11.0443,11.0595,23100.0
2005-05-09 12:00:00,14.55,14.61,14.55,14.6,42600.0,11.0595,11.1051,11.0595,11.0975,42600.0
2005-05-09 12:10:00,14.6,14.62,14.6,14.6,34200.0,11.0975,11.1127,11.0975,11.0975,34200.0
2005-05-09 12:20:00,14.59,14.59,14.57,14.57,33900.0,11.0899,11.0899,11.0747,11.0747,33900.0
2005-05-09 12:30:00,14.57,14.58,14.57,14.57,22200.0,11.0747,11.0823,11.0747,11.0747,22200.0
2005-05-09 12:40:00,14.57,14.59,14.57,14.59,14100.0,11.0747,11.0899,11.0747,11.0899,14100.0
2005-05-09 12:50:00,14.59,14.6,14.58,14.59,21900.0,11.0899,11.0975,11.0823,11.0899,21900.0
2005-05-09 13:00:00,14.58,14.59,14.56,14.56,21000.0,11.0823,11.0899,11.0671,11.0671,21000.0
2005-05-09 13:10:00,14.55,14.56,14.54,14.54,19800.0,11.0595,11.0671,11.0519,11.0519,19800.0
2005-05-09 13:20:00,14.54,14.55,14.53,14.54,19800.0,11.0519,11.0595,11.0443,11.0519,19800.0
2005-05-09 13:30:00,14.54,14.55,14.54,14.54,13200.0,11.0519,11.0595,11.0519,11.0519,13200.0
2005-05-09 13:40:00,14.54,14.57,14.54,14.57,15300.0,11.0519,11.0747,11.0519,11.0747,15300.0
2005-05-09 13:50:00,14.57,14.58,14.57,14.57,22500.0,11.0747,11.0823,11.0747,11.0747,22500.0
2005-05-09 14:00:00,14.57,14.57,14.51,14.52,46500.0,11.0747,11.0747,11.0291,11.0367,46500.0
2005-05-09 14:10:00,14.51,14.53,14.51,14.53,21600.0,11.0291,11.0443,11.0291,11.0443,21600.0
2005-05-09 14:20:00,14.53,14.54,14.52,14.53,38400.0,11.0443,11.0519,11.0367,11.0443,38400.0
2005-05-09 14:30:00,14.52,14.52,14.5,14.52,30600.0,11.0367,11.0367,11.0215,11.0367,30600.0
2005-05-09 14:40:00,14.51,14.54,14.51,14.54,21900.0,11.0291,11.0519,11.0291,11.0519,21900.0
2005-05-09 14:50:00,14.53,14.55,14.53,14.54,18000.0,11.0443,11.0595,11.0443,11.0519,18000.0
2005-05-09 15:00:00,14.54,14.54,14.49,14.51,51600.0,11.0519,11.0519,11.0139,11.0291,51600.0
2005-05-09 15:10:00,14.51,14.51,14.49,14.5,34500.0,11.0291,11.0291,11.0139,11.0215,34500.0
2005-05-09 15:20:00,14.5,14.51,14.49,14.5,79800.0,11.0215,11.0291,11.0139,11.0215,79800.0
2005-05-09 15:30:00,14.51,14.51,14.49,14.5,46800.0,11.0291,11.0291,11.0139,11.0215,46800.0
2005-05-09 15:40:00,14.5,14.56,14.5,14.56,80100.0,11.0215,11.0671,11.0215,11.0671,80100.0
2005-05-09 15:50:00,14.56,14.6,14.56,14.58,554100.0,11.0671,11.0975,11.0671,11.0823,554100.0
2005-05-10 09:30:00,14.54,14.54,14.43,14.48,80700.0,11.0519,11.0519,10.9683,11.0063,80700.0
2005-05-10 09:40:00,14.49,14.54,14.43,14.45,142200.0,11.0139,11.0519,10.9683,10.9835,142200.0
2005-05-10 09:50:00,14.46,14.48,14.43,14.47,123600.0,10.9911,11.0063,10.9683,10.9987,123600.0
2005-05-10 10:00:00,14.47,14.47,14.44,14.46,71700.0,10.9987,10.9987,10.9759,10.9911,71700.0
2005-05-10 10:10:00,14.44,14.47,14.44,14.45,25800.0,10.9759,10.9987,10.9759,10.9835,25800.0
2005-05-10 10:20:00,14.44,14.47,14.43,14.46,81300.0,10.9759,10.9987,10.9683,10.9911,81300.0
2005-05-10 10:30:00,14.45,14.47,14.43,14.44,49800.0,10.9835,10.9987,10.9683,10.9759,49800.0
2005-05-10 10:40:00,14.44,14.46,14.42,14.43,67200.0,10.9759,10.9911,10.9607,10.9683,67200.0
2005-05-10 10:50:00,14.44,14.47,14.44,14.47,63600.0,10.9759,10.9987,10.9759,10.9987,63600.0
2005-05-10 11:00:00,14.47,14.47,14.46,14.46,21300.0,10.9987,10.9987,10.9911,10.9911,21300.0
2005-05-10 11:10:00,14.46,14.46,14.45,14.45,51300.0,10.9911,10.9911,10.9835,10.9835,51300.0
2005-05-10 11:20:00,14.45,14.47,14.45,14.45,22500.0,10.9835,10.9987,10.9835,10.9835,22500.0
2005-05-10 11:30:00,14.45,14.47,14.44,14.47,125700.0,10.9835,10.9987,10.9759,10.9987,125700.0
2005-05-10 11:40:00,14.47,14.49,14.47,14.47,57300.0,10.9987,11.0139,10.9987,10.9987,57300.0
2005-05-10 11:50:00,14.46,14.46,14.44,14.45,19500.0,10.9911,10.9911,10.9759,10.9835,19500.0
2005-05-10 12:00:00,14.44,14.47,14.44,14.46,42000.0,10.9759,10.9987,10.9759,10.9911,42000.0
2005-05-10 12:10:00,14.46,14.46,14.46,14.46,15900.0,10.9911,10.9911,10.9911,10.9911,15900.0
2005-05-10 12:20:00,14.46,14.46,14.45,14.45,18000.0,10.9911,10.9911,10.9835,10.9835,18000.0
2005-05-10 12:30:00,14.46,14.47,14.44,14.44,29100.0,10.9911,10.9987,10.9759,10.9759,29100.0
2005-05-10 12:40:00,14.44,14.44,14.42,14.43,135000.0,10.9759,10.9759,10.9607,10.9683,135000.0
2005-05-10 12:50:00,14.43,14.45,14.42,14.43,67500.0,10.9683,10.9835,10.9607,10.9683,67500.0
2005-05-10 13:00:00,14.44,14.44,14.42,14.43,17700.0,10.9759,10.9759,10.9607,10.9683,17700.0
2005-05-10 13:10:00,14.42,14.45,14.42,14.44,11700.0,10.9607,10.9835,10.9607,10.9759,11700.0
2005-05-10 13:20:00,14.44,14.46,14.43,14.45,20400.0,10.9759,10.9911,10.9683,10.9835,20400.0
2005-05-10 13:30:00,14.45,14.45,14.44,14.45,25200.0,10.9835,10.9835,10.9759,10.9835,25200.0
2005-05-10 13:40:00,14.45,14.45,14.43,14.43,17400.0,10.9835,10.9835,10.9683,10.9683,17400.0
2005-05-10 13:50:00,14.43,14.43,14.42,14.43,48300.0,10.9683,10.9683,10.9607,10.9683,48300.0
2005-05-10 14:00:00,14.43,14.44,14.42,14.42,38400.0,10.9683,10.9759,10.9607,10.9607,38400.0
2005-05-10 14:10:00,14.42,14.43,14.42,14.42,43200.0,10.9607,10.9683,10.9607,10.9607,43200.0
2005-05-10 14:20:00,14.42,14.42,14.38,14.38,158100.0,10.9607,10.9607,10.9303,10.9303,158100.0
2005-05-10 14:30:00,14.38,14.4,14.38,14.38,82500.0,10.9303,10.9455,10.9303,10.9303,82500.0
2005-05-10 14:40:00,14.38,14.38,14.33,14.33,61500.0,10.9303,10.9303,10.8923,10.8923,61500.0
2005-05-10 14:50:00,14.33,14.34,14.32,14.33,45900.0,10.8923,10.8999,10.8847,10.8923,45900.0
2005-05-10 15:00:00,14.33,14.34,14.31,14.32,85200.0,10.8923,10.8999,10.8771,10.8847,85200.0
2005-05-10 15:10:00,14.32,14.32,14.29,14.31,42300.0,10.8847,10.8847,10.8619,10.8771,42300.0
2005-05-10 15:20:00,14.31,14.33,14.31,14.33,48600.0,10.8771,10.8923,10.8771,10.8923,48600.0
2005-05-10 15:30:00,14.33,14.33,14.28,14.3,56700.0,10.8923,10.8923,10.8543,10.8695,56700.0
2005-05-10 15:40:00,14.3,14.34,14.29,14.33,95700.0,10.8695,10.8999,10.8619,10.8923,95700.0
2005-05-10 15:50:00,14.33,14.35,14.32,14.34,85800.0,10.8923,10.9075,10.8847,10.8999,85800.0
2005-05-11 09:30:00,14.33,14.38,14.32,14.37,34800.0,10.8923,10.9303,10.8847,10.9227,34800.0
2005-05-11 09:40:00,14.37,14.37,14.28,14.35,35400.0,10.9227,10.9227,10.8543,10.9075,35400.0
2005-05-11 09:50:00,14.36,14.36,14.28,14.34,37200.0,10.9151,10.9151,10.8543,10.8999,37200.0
2005-05-11 10:00:00,14.32,14.33,14.3,14.3,51300.0,10.8847,10.8923,10.8695,10.8695,51300.0
2005-05-11 10:10:00,14.3,14.31,14.29,14.31,31500.0,10.8695,10.8771,10.8619,10.8771,31500.0
2005-05-11 10:20:00,14.3,14.31,14.29,14.29,54300.0,10.8695,10.8771,10.8619,10.8619,54300.0
2005-05-11 10:30:00,14.3,14.32,14.29,14.31,72600.0,10.8695,10.8847,10.8619,10.8771,72600.0
2005-05-11 10:40:00,14.3,14.31,14.28,14.29,64200.0,10.8695,10.8771,10.8543,10.8619,64200.0
2005-05-11 10:50:00,14.29,14.3,14.25,14.28,59700.0,10.8619,10.8695,10.8315,10.8543,59700.0
2005-05-11 11:00:00,14.28,14.29,14.27,14.28,41400.0,10.8543,10.8619,10.8467,10.8543,41400.0
2005-05-11 11:10:00,14.28,14.28,14.25,14.27,128700.0,10.8543,10.8543,10.8315,10.8467,128700.0
2005-05-11 11:20:00,14.27,14.29,14.26,14.27,116700.0,10.8467,10.8619,10.8391,10.8467,116700.0
2005-05-11 11:30:00,14.27,14.27,14.26,14.26,45600.0,10.8467,10.8467,10.8391,10.8391,45600.0
2005-05-11 11:40:00,14.26,14.26,14.25,14.26,17400.0,10.8391,10.8391,10.8315,10.8391,17400.0
2005-05-11 11:50:00,14.26,14.26,14.21,14.21,37200.0,10.8391,10.8391,10.8011,10.8011,37200.0
2005-05-11 12:00:00,14.21,14.22,14.17,14.21,164100.0,10.8011,10.8087,10.7707,10.8011,164100.0
2005-05-11 12:10:00,14.21,14.24,14.19,14.23,67800.0,10.8011,10.8239,10.7859,10.8163,67800.0
2005-05-11 12:20:00,14.22,14.22,14.19,14.19,14700.0,10.8087,10.8087,10.7859,10.7859,14700.0
2005-05-11 12:30:00,14.19,14.2,14.18,14.19,18000.0,10.7859,10.7935,10.7783,10.7859,18000.0
2005-05-11 12:40:00,14.19,14.22,14.18,14.18,23100.0,10.7859,10.8087,10.7783,10.7783,23100.0
2005-05-11 12:50:00,14.18,14.2,14.18,14.19,57900.0,10.7783,10.7935,10.7783,10.7859,57900.0
2005-05-11 13:00:00,14.19,14.22,14.19,14.22,17700.0,10.7859,10.8087,10.7859,10.8087,17700.0
2005-05-11 13:10:00,14.22,14.25,14.22,14.24,27300.0,10.8087,10.8315,10.8087,10.8239,27300.0
2005-05-11 13:20:00,14.24,14.25,14.22,14.23,19500.0,10.8239,10.8315,10.8087,10.8163,19500.0
2005-05-11 13:30:00,14.23,14.23,14.22,14.22,39600.0,10.8163,10.8163,10.8087,10.8087,39600.0
2005-05-11 13:40:00,14.21,14.22,14.2,14.2,49200.0,10.8011,10.8087,10.7935,10.7935,49200.0
2005-05-11 13:50:00,14.19,14.2,14.18,14.2,33600.0,10.7859,10.7935,10.7783,10.7935,33600.0
2005-05-11 14:00:00,14.21,14.27,14.21,14.26,21900.0,10.8011,10.8467,10.8011,10.8391,21900.0
2005-05-11 14:10:00,14.26,14.3,14.26,14.3,42000.0,10.8391,10.8695,10.8391,10.8695,42000.0
2005-05-11 14:20:00,14.3,14.3,14.27,14.27,38400.0,10.8695,10.8695,10.8467,10.8467,38400.0
2005-05-11 14:30:00,14.27,14.29,14.24,14.24,18300.0,10.8467,10.8619,10.8239,10.8239,18300.0
2005-05-11 14:40:00,14.24,14.27,14.23,14.27,55500.0,10.8239,10.8467,10.8163,10.8467,55500.0
2005-05-11 14:50:00,14.27,14.28,14.26,14.26,39300.0,10.8467,10.8543,10.8391,10.8391,39300.0
2005-05-11 15:00:00,14.26,14.26,14.23,14.24,36600.0,10.8391,10.8391,10.8163,10.8239,36600.0
2005-05-11 15:10:00,14.24,14.27,14.24,14.27,34800.0,10.8239,10.8467,10.8239,10.8467,34800.0
2005-05-11 15:20:00,14.28,14.28,14.25,14.27,93300.0,10.8543,10.8543,10.8315,10.8467,93300.0
2005-05-11 15:30:00,14.27,14.31,14.26,14.3,105000.0,10.8467,10.8771,10.8391,10.8695,105000.0
2005-05-11 15:40:00,14.3,14.32,14.29,14.3,109500.0,10.8695,10.8847,10.8619,10.8695,109500.0
2005-05-11 15:50:00,14.31,14.33,14.31,14.33,166200.0,10.8771,10.8923,10.8771,10.8923,166200.0
2005-05-12 09:30:00,14.59,14.59,14.33,14.37,34500.0,11.0899,11.0899,10.8923,10.9227,34500.0
2005-05-12 09:40:00,14.36,14.37,14.3,14.3,29400.0,10.9151,10.9227,10.8695,10.8695,29400.0
2005-05-12 09:50:00,14.31,14.31,14.27,14.28,39600.0,10.8771,10.8771,10.8467,10.8543,39600.0
2005-05-12 10:00:00,14.3,14.32,14.3,14.32,36300.0,10.8695,10.8847,10.8695,10.8847,36300.0
2005-05-12 10:10:00,14.32,14.36,14.31,14.34,50400.0,10.8847,10.9151,10.8771,10.8999,50400.0
2005-05-12 10:20:00,14.34,14.35,14.31,14.31,26100.0,10.8999,10.9075,10.8771,10.8771,26100.0
2005-05-12 10:30:00,14.3,14.34,14.3,14.3,50400.0,10.8695,10.8999,10.8695,10.8695,50400.0
2005-05-12 10:40:00,14.3,14.3,14.26,14.26,30000.0,10.8695,10.8695,10.8391,10.8391,30000.0
2005-05-12 10:50:00,14.25,14.29,14.23,14.28,27000.0,10.8315,10.8619,10.8163,10.8543,27000.0
2005-05-12 11:00:00,14.27,14.29,14.24,14.25,88500.0,10.8467,10.8619,10.8239,10.8315,88500.0
2005-05-12 11:10:00,14.26,14.27,14.22,14.23,33900.0,10.8391,10.8467,10.8087,10.8163,33900.0
2005-05-12 11:20:00,14.24,14.29,14.24,14.28,24600.0,10.8239,10.8619,10.8239,10.8543,24600.0
2005-05-12 11:30:00,14.27,14.28,14.26,14.28,13800.0,10.8467,10.8543,10.8391,10.8543,13800.0
2005-05-12 11:40:00,14.28,14.3,14.27,14.28,28200.0,10.8543,10.8695,10.8467,10.8543,28200.0
2005-05-12 11:50:00,14.28,14.28,14.24,14.26,27600.0,10.8543,10.8543,10.8239,10.8391,27600.0
2005-05-12 12:00:00,14.26,14.29,14.25,14.26,42300.0,10.8391,10.8619,10.8315,10.8391,42300.0
2005-05-12 12:10:00,14.26,14.26,14.23,14.24,31500.0,10.8391,10.8391,10.8163,10.8239,31500.0
2005-05-12 12:20:00,14.24,14.25,14.24,14.24,18900.0,10.8239,10.8315,10.8239,10.8239,18900.0
2005-05-12 12:30:00,14.23,14.23,14.19,14.19,34800.0,10.8163,10.8163,10.7859,10.7859,34800.0
2005-05-12 12:40:00,14.19,14.19,14.18,14.19,39000.0,10.7859,10.7859,10.7783,10.7859,39000.0
2005-05-12 12:50:00,14.19,14.19,14.18,14.19,21300.0,10.7859,10.7859,10.7783,10.7859,21300.0
2005-05-12 13:00:00,14.19,14.19,14.17,14.19,72300.0,10.7859,10.7859,10.7707,10.7859,72300.0
2005-05-12 13:10:00,14.19,14.19,14.18,14.18,15600.0,10.7859,10.7859,10.7783,10.7783,15600.0
2005-05-12 13:20:00,14.18,14.18,14.15,14.17,90600.0,10.7783,10.7783,10.7555,10.7707,90600.0
2005-05-12 13:30:00,14.16,14.17,14.14,14.14,38100.0,10.7631,10.7707,10.7479,10.7479,38100.0
2005-05-12 13:40:00,14.14,14.14,14.08,14.1,58200.0,10.7479,10.7479,10.7023,10.7175,58200.0
2005-05-12 13:50:00,14.09,14.12,14.09,14.11,18900.0,10.7099,10.7327,10.7099,10.7251,18900.0
2005-05-12 14:00:00,14.1,14.12,14.1,14.11,17100.0,10.7175,10.7327,10.7175,10.7251,17100.0
2005-05-12 14:10:00,14.11,14.13,14.09,14.11,82500.0,10.7251,10.7403,10.7099,10.7251,82500.0
2005-05-12 14:20:00,14.11,14.11,14.05,14.08,57600.0,10.7251,10.7251,10.6795,10.7023,57600.0
2005-05-12 14:30:00,14.07,14.11,14.07,14.11,30300.0,10.6947,10.7251,10.6947,10.7251,30300.0
2005-05-12 14:40:00,14.11,14.11,14.05,14.1,39600.0,10.7251,10.7251,10.6795,10.7175,39600.0
2005-05-12 14:50:00,14.1,14.11,14.09,14.1,67800.0,10.7175,10.7251,10.7099,10.7175,67800.0
2005-05-12 15:00:00,14.1,14.1,14.09,14.09,57300.0,10.7175,10.7175,10.7099,10.7099,57300.0
2005-05-12 15:10:00,14.09,14.09,14.07,14.07,33600.0,10.7099,10.7099,10.6947,10.6947,33600.0
2005-05-12 15:20:00,14.07,14.08,14.05,14.07,69000.0,10.6947,10.7023,10.6795,10.6947,69000.0
2005-05-12 15:30:00,14.06,14.06,14.01,14.02,74100.0,10.6871,10.6871,10.6491,10.6567,74100.0
2005-05-12 15:40:00,14.02,14.04,14.02,14.04,133800.0,10.6567,10.6719,10.6567,10.6719,133800.0
2005-05-12 15:50:00,14.04,14.09,14.04,14.08,297000.0,10.6719,10.7099,10.6719,10.7023,297000.0
2005-05-13 09:30:00,13.84,14.18,13.79,14.12,81900.0,10.5199,10.7783,10.4818,10.7327,81900.0
2005-05-13 09:40:00,14.12,14.17,14.09,14.09,64800.0,10.7327,10.7707,10.7099,10.7099,64800.0
2005-05-13 09:50:00,14.09,14.11,14.04,14.04,92400.0,10.7099,10.7251,10.6719,10.6719,92400.0
2005-05-13 10:00:00,14.05,14.06,14.04,14.06,134400.0,10.6795,10.6871,10.6719,10.6871,134400.0
2005-05-13 10:10:00,14.06,14.06,14.04,14.05,52500.0,10.6871,10.6871,10.6719,10.6795,52500.0
2005-05-13 10:20:00,14.05,14.07,14.03,14.05,108900.0,10.6795,10.6947,10.6643,10.6795,108900.0
2005-05-13 10:30:00,14.05,14.06,14.03,14.04,90900.0,10.6795,10.6871,10.6643,10.6719,90900.0
2005-05-13 10:40:00,14.04,14.09,14.04,14.09,117000.0,10.6719,10.7099,10.6719,10.7099,117000.0
2005-05-13 10:50:00,14.08,14.12,14.08,14.1,90600.0,10.7023,10.7327,10.7023,10.7175,90600.0
2005-05-13 11:00:00,14.1,14.1,14.06,14.06,66900.0,10.7175,10.7175,10.6871,10.6871,66900.0
2005-05-13 11:10:00,14.07,14.07,14.06,14.06,16800.0,10.6947,10.6947,10.6871,10.6871,16800.0
2005-05-13 11:20:00,14.06,14.09,14.06,14.08,106800.0,10.6871,10.7099,10.6871,10.7023,106800.0
2005-05-13 11:30:00,14.08,14.08,14.06,14.07,74100.0,10.7023,10.7023,10.6871,10.6947,74100.0
2005-05-13 11:40:00,14.07,14.1,14.07,14.09,64800.0,10.6947,10.7175,10.6947,10.7099,64800.0
2005-05-13 11:50:00,14.09,14.1,14.08,14.09,91500.0,10.7099,10.7175,10.7023,10.7099,91500.0
2005-05-13 12:00:00,14.09,14.1,14.08,14.09,43500.0,10.7099,10.7175,10.7023,10.7099,43500.0
2005-05-13 12:10:00,14.09,14.09,14.08,14.08,20700.0,10.7099,10.7099,10.7023,10.7023,20700.0
2005-05-13 12:20:00,14.08,14.1,14.08,14.09,50100.0,10.7023,10.7175,10.7023,10.7099,50100.0
2005-05-13 12:30:00,14.09,14.09,14.08,14.08,86400.0,10.7099,10.7099,10.7023,10.7023,86400.0
2005-05-13 12:40:00,14.08,14.11,14.08,14.1,69900.0,10.7023,10.7251,10.7023,10.7175,69900.0
2005-05-13 12:50:00,14.1,14.1,14.08,14.09,37800.0,10.7175,10.7175,10.7023,10.7099,37800.0
2005-05-13 13:00:00,14.09,14.1,14.08,14.09,32700.0,10.7099,10.7175,10.7023,10.7099,32700.0
2005-05-13 13:10:00,14.09,14.1,14.08,14.08,42600.0,10.7099,10.7175,10.7023,10.7023,42600.0
2005-05-13 13:20:00,14.08,14.09,14.08,14.08,62100.0,10.7023,10.7099,10.7023,10.7023,62100.0
2005-05-13 13:30:00,14.08,14.09,14.07,14.09,160800.0,10.7023,10.7099,10.6947,10.7099,160800.0
2005-05-13 13:40:00,14.09,14.09,14.07,14.08,122700.0,10.7099,10.7099,10.6947,10.7023,122700.0
2005-05-13 13:50:00,14.08,14.08,14.04,14.05,76800.0,10.7023,10.7023,10.6719,10.6795,76800.0
2005-05-13 14:00:00,14.04,14.05,14.03,14.03,50700.0,10.6719,10.6795,10.6643,10.6643,50700.0
2005-05-13 14:10:00,14.03,14.03,14.0,14.01,49500.0,10.6643,10.6643,10.6415,10.6491,49500.0
2005-05-13 14:20:00,14.0,14.02,13.99,13.99,65700.0,10.6415,10.6567,10.6339,10.6339,65700.0
2005-05-13 14:30:00,13.99,13.99,13.87,13.87,144000.0,10.6339,10.6339,10.5427,10.5427,144000.0
2005-05-13 14:40:00,13.87,13.87,13.81,13.81,65700.0,10.5427,10.5427,10.497,10.497,65700.0
2005-05-13 14:50:00,13.81,13.91,13.81,13.91,117300.0,10.497,10.5731,10.497,10.5731,117300.0
2005-05-13 15:00:00,13.92,13.98,13.92,13.98,408900.0,10.5807,10.6263,10.5807,10.6263,408900.0
2005-05-13 15:10:00,13.98,13.99,13.96,13.98,150600.0,10.6263,10.6339,10.6111,10.6263,150600.0
2005-05-13 15:20:00,13.98,14.03,13.98,14.01,96600.0,10.6263,10.6643,10.6263,10.6491,96600.0
2005-05-13 15:30:00,14.01,14.01,13.96,13.97,71700.0,10.6491,10.6491,10.6111,10.6187,71700.0
2005-05-13 15:40:00,13.97,14.03,13.97,14.03,108900.0,10.6187,10.6643,10.6187,10.6643,108900.0
2005-05-13 15:50:00,14.03,14.03,13.99,14.0,132900.0,10.6643,10.6643,10.6339,10.6415,132900.0
2005-05-16 09:30:00,14.02,14.15,14.02,14.15,182400.0,10.6567,10.7555,10.6567,10.7555,182400.0
2005-05-16 09:40:00,14.15,14.18,14.13,14.18,44100.0,10.7555,10.7783,10.7403,10.7783,44100.0
2005-05-16 09:50:00,14.17,14.17,14.12,14.13,53100.0,10.7707,10.7707,10.7327,10.7403,53100.0
2005-05-16 10:00:00,14.13,14.13,14.11,14.13,216900.0,10.7403,10.7403,10.7251,10.7403,216900.0
2005-05-16 10:10:00,14.13,14.13,14.11,14.12,160800.0,10.7403,10.7403,10.7251,10.7327,160800.0
2005-05-16 10:20:00,14.12,14.13,14.11,14.12,61800.0,10.7327,10.7403,10.7251,10.7327,61800.0
2005-05-16 10:30:00,14.12,14.13,14.11,14.13,81900.0,10.7327,10.7403,10.7251,10.7403,81900.0
2005-05-16 10:40:00,14.13,14.18,14.13,14.17,98100.0,10.7403,10.7783,10.7403,10.7707,98100.0
2005-05-16 10:50:00,14.17,14.17,14.16,14.17,65700.0,10.7707,10.7707,10.7631,10.7707,65700.0
2005-05-16 11:00:00,14.16,14.16,14.14,14.16,69900.0,10.7631,10.7631,10.7479,10.7631,69900.0
2005-05-16 11:10:00,14.16,14.16,14.14,14.15,50700.0,10.7631,10.7631,10.7479,10.7555,50700.0
2005-05-16 11:20:00,14.15,14.16,14.12,14.12,49800.0,10.7555,10.7631,10.7327,10.7327,49800.0
2005-05-16 11:30:00,14.12,14.12,14.11,14.12,37500.0,10.7327,10.7327,10.7251,10.7327,37500.0
2005-05-16 11:40:00,14.12,14.12,14.11,14.11,57300.0,10.7327,10.7327,10.7251,10.7251,57300.0
2005-05-16 11:50:00,14.11,14.13,14.11,14.12,24000.0,10.7251,10.7403,10.7251,10.7327,24000.0
2005-05-16 12:00:00,14.12,14.13,14.12,14.13,25500.0,10.7327,10.7403,10.7327,10.7403,25500.0
2005-05-16 12:10:00,14.13,14.13,14.11,14.11,16200.0,10.7403,10.7403,10.7251,10.7251,16200.0
2005-05-16 12:20:00,14.11,14.12,14.11,14.12,14400.0,10.7251,10.7327,10.7251,10.7327,14400.0
2005-05-16 12:30:00,14.11,14.15,14.11,14.14,83100.0,10.7251,10.7555,10.7251,10.7479,83100.0
2005-05-16 12:40:00,14.14,14.16,14.14,14.16,36900.0,10.7479,10.7631,10.7479,10.7631,36900.0
2005-05-16 12:50:00,14.16,14.23,14.16,14.22,165900.0,10.7631,10.8163,10.7631,10.8087,165900.0
2005-05-16 13:00:00,14.22,14.22,14.19,14.22,73200.0,10.8087,10.8087,10.7859,10.8087,73200.0
2005-05-16 13:10:00,14.22,14.26,14.22,14.23,114000.0,10.8087,10.8391,10.8087,10.8163,114000.0
2005-05-16 13:20:00,14.23,14.24,14.22,14.22,27600.0,10.8163,10.8239,10.8087,10.8087,27600.0
2005-05-16 13:30:00,14.23,14.23,14.18,14.18,24000.0,10.8163,10.8163,10.7783,10.7783,24000.0
2005-05-16 13:40:00,14.18,14.24,14.18,14.24,42600.0,10.7783,10.8239,10.7783,10.8239,42600.0
2005-05-16 13:50:00,14.24,14.25,14.23,14.23,9000.0,10.8239,10.8315,10.8163,10.8163,9000.0
2005-05-16 14:00:00,14.23,14.24,14.22,14.24,29100.0,10.8163,10.8239,10.8087,10.8239,29100.0
2005-05-16 14:10:00,14.23,14.24,14.22,14.24,18600.0,10.8163,10.8239,10.8087,10.8239,18600.0
2005-05-16 14:20:00,14.24,14.24,14.19,14.19,33300.0,10.8239,10.8239,10.7859,10.7859,33300.0
2005-05-16 14:30:00,14.19,14.2,14.17,14.17,24000.0,10.7859,10.7935,10.7707,10.7707,24000.0
2005-05-16 14:40:00,14.17,14.19,14.17,14.17,26700.0,10.7707,10.7859,10.7707,10.7707,26700.0
2005-05-16 14:50:00,14.17,14.18,14.17,14.17,23100.0,10.7707,10.7783,10.7707,10.7707,23100.0
2005-05-16 15:00:00,14.17,14.21,14.16,14.21,46800.0,10.7707,10.8011,10.7631,10.8011,46800.0
2005-05-16 15:10:00,14.21,14.24,14.21,14.24,45300.0,10.8011,10.8239,10.8011,10.8239,45300.0
2005-05-16 15:20:00,14.24,14.26,14.23,14.25,67500.0,10.8239,10.8391,10.8163,10.8315,67500.0
2005-05-16 15:30:00,14.25,14.26,14.24,14.26,67500.0,10.8315,10.8391,10.8239,10.8391,67500.0
2005-05-16 15:40:00,14.26,14.29,14.26,14.28,205500.0,10.8391,10.8619,10.8391,10.8543,205500.0
2005-05-16 15:50:00,14.27,14.28,14.25,14.27,166200.0,10.8467,10.8543,10.8315,10.8467,166200.0
2005-05-17 09:30:00,14.23,14.27,14.17,14.25,48000.0,10.8163,10.8467,10.7707,10.8315,48000.0
2005-05-17 09:40:00,14.25,14.27,14.22,14.22,58800.0,10.8315,10.8467,10.8087,10.8087,58800.0
2005-05-17 09:50:00,14.21,14.27,14.21,14.27,31800.0,10.8011,10.8467,10.8011,10.8467,31800.0
2005-05-17 10:00:00,14.26,14.3,14.25,14.26,65100.0,10.8391,10.8695,10.8315,10.8391,65100.0
2005-05-17 10:10:00,14.25,14.28,14.25,14.26,51300.0,10.8315,10.8543,10.8315,10.8391,51300.0
2005-05-17 10:20:00,14.27,14.29,14.25,14.27,41100.0,10.8467,10.8619,10.8315,10.8467,41100.0
2005-05-17 10:30:00,14.27,14.27,14.22,14.24,56100.0,10.8467,10.8467,10.8087,10.8239,56100.0
2005-05-17 10:40:00,14.23,14.23,14.22,14.22,21300.0,10.8163,10.8163,10.8087,10.8087,21300.0
2005-05-17 10:50:00,14.22,14.23,14.2,14.22,62700.0,10.8087,10.8163,10.7935,10.8087,62700.0
2005-05-17 11:00:00,14.22,14.23,14.21,14.22,66600.0,10.8087,10.8163,10.8011,10.8087,66600.0
2005-05-17 11:10:00,14.22,14.22,14.2,14.2,27000.0,10.8087,10.8087,10.7935,10.7935,27000.0
2005-05-17 11:20:00,14.2,14.22,14.19,14.21,32700.0,10.7935,10.8087,10.7859,10.8011,32700.0
2005-05-17 11:30:00,14.2,14.24,14.2,14.24,34200.0,10.7935,10.8239,10.7935,10.8239,34200.0
2005-05-17 11:40:00,14.24,14.25,14.22,14.23,93300.0,10.8239,10.8315,10.8087,10.8163,93300.0
2005-05-17 11:50:00,14.22,14.24,14.22,14.22,190500.0,10.8087,10.8239,10.8087,10.8087,190500.0
2005-05-17 12:00:00,14.22,14.23,14.21,14.21,32100.0,10.8087,10.8163,10.8011,10.8011,32100.0
2005-05-17 12:10:00,14.21,14.23,14.21,14.22,35100.0,10.8011,10.8163,10.8011,10.8087,35100.0
2005-05-17 12:20:00,14.22,14.22,14.22,14.22,8400.0,10.8087,10.8087,10.8087,10.8087,8400.0
2005-05-17 12:30:00,14.22,14.22,14.2,14.21,29100.0,10.8087,10.8087,10.7935,10.8011,29100.0
2005-05-17 12:40:00,14.2,14.2,14.18,14.2,33300.0,10.7935,10.7935,10.7783,10.7935,33300.0
2005-05-17 12:50:00,14.19,14.21,14.19,14.2,18300.0,10.7859,10.8011,10.7859,10.7935,18300.0
2005-05-17 13:00:00,14.2,14.2,14.19,14.19,35700.0,10.7935,10.7935,10.7859,10.7859,35700.0
2005-05-17 13:10:00,14.19,14.22,14.19,14.22,35400.0,10.7859,10.8087,10.7859,10.8087,35400.0
2005-05-17 13:20:00,14.22,14.24,14.22,14.22,40200.0,10.8087,10.8239,10.8087,10.8087,40200.0
2005-05-17 13:30:00,14.23,14.23,14.22,14.23,29400.0,10.8163,10.8163,10.8087,10.8163,29400.0
2005-05-17 13:40:00,14.23,14.23,14.22,14.22,25800.0,10.8163,10.8163,10.8087,10.8087,25800.0
2005-05-17 13:50:00,14.22,14.22,14.21,14.22,31200.0,10.8087,10.8087,10.8011,10.8087,31200.0
2005-05-17 14:00:00,14.22,14.23,14.21,14.23,27900.0,10.8087,10.8163,10.8011,10.8163,27900.0
2005-05-17 14:10:00,14.23,14.29,14.23,14.28,32700.0,10.8163,10.8619,10.8163,10.8543,32700.0
2005-05-17 14:20:00,14.28,14.28,14.25,14.25,29400.0,10.8543,10.8543,10.8315,10.8315,29400.0
2005-05-17 14:30:00,14.25,14.37,14.25,14.37,75900.0,10.8315,10.9227,10.8315,10.9227,75900.0
2005-05-17 14:40:00,14.37,14.41,14.37,14.38,116700.0,10.9227,10.9531,10.9227,10.9303,116700.0
2005-05-17 14:50:00,14.39,14.43,14.38,14.42,256200.0,10.9379,10.9683,10.9303,10.9607,256200.0
2005-05-17 15:00:00,14.42,14.43,14.42,14.42,188100.0,10.9607,10.9683,10.9607,10.9607,188100.0
2005-05-17 15:10:00,14.42,14.42,14.41,14.42,106500.0,10.9607,10.9607,10.9531,10.9607,106500.0
2005-05-17 15:20:00,14.42,14.42,14.39,14.39,68700.0,10.9607,10.9607,10.9379,10.9379,68700.0
2005-05-17 15:30:00,14.39,14.43,14.39,14.43,131700.0,10.9379,10.9683,10.9379,10.9683,131700.0
2005-05-17 15:40:00,14.43,14.48,14.43,14.48,269100.0,10.9683,11.0063,10.9683,11.0063,269100.0
2005-05-17 15:50:00,14.48,14.49,14.46,14.46,160200.0,11.0063,11.0139,10.9911,10.9911,160200.0
2005-05-18 09:30:00,14.48,14.61,14.48,14.59,109800.0,11.0574,11.1566,11.0574,11.1414,109800.0
2005-05-18 09:40:00,14.59,14.61,14.55,14.57,69600.0,11.1414,11.1566,11.1108,11.1261,69600.0
2005-05-18 09:50:00,14.56,14.6,14.56,14.59,82500.0,11.1185,11.149,11.1185,11.1414,82500.0
2005-05-18 10:00:00,14.59,14.64,14.58,14.63,229500.0,11.1414,11.1795,11.1337,11.1719,229500.0
2005-05-18 10:10:00,14.63,14.68,14.63,14.68,278100.0,11.1719,11.2101,11.1719,11.2101,278100.0
2005-05-18 10:20:00,14.68,14.7,14.67,14.68,144000.0,11.2101,11.2254,11.2025,11.2101,144000.0
2005-05-18 10:30:00,14.68,14.7,14.67,14.67,188400.0,11.2101,11.2254,11.2025,11.2025,188400.0
2005-05-18 10:40:00,14.67,14.72,14.67,14.71,122100.0,11.2025,11.2406,11.2025,11.233,122100.0
2005-05-18 10:50:00,14.71,14.78,14.7,14.76,228900.0,11.233,11.2865,11.2254,11.2712,228900.0
2005-05-18 11:00:00,14.76,14.79,14.76,14.79,317700.0,11.2712,11.2941,11.2712,11.2941,317700.0
2005-05-18 11:10:00,14.79,14.83,14.79,14.83,90300.0,11.2941,11.3246,11.2941,11.3246,90300.0
2005-05-18 11:20:00,14.83,14.88,14.82,14.84,234000.0,11.3246,11.3628,11.317,11.3323,234000.0
2005-05-18 11:30:00,14.84,14.85,14.78,14.83,176100.0,11.3323,11.3399,11.2865,11.3246,176100.0
2005-05-18 11:40:00,14.83,14.86,14.83,14.85,193800.0,11.3246,11.3475,11.3246,11.3399,193800.0
2005-05-18 11:50:00,14.85,14.89,14.85,14.85,257700.0,11.3399,11.3705,11.3399,11.3399,257700.0
2005-05-18 12:00:00,14.85,14.86,14.84,14.85,170400.0,11.3399,11.3475,11.3323,11.3399,170400.0
2005-05-18 12:10:00,14.85,14.85,14.84,14.84,182400.0,11.3399,11.3399,11.3323,11.3323,182400.0
2005-05-18 12:20:00,14.84,14.85,14.83,14.83,52500.0,11.3323,11.3399,11.3246,11.3246,52500.0
2005-05-18 12:30:00,14.83,14.87,14.83,14.87,77700.0,11.3246,11.3552,11.3246,11.3552,77700.0
2005-05-18 12:40:00,14.87,14.88,14.86,14.88,295800.0,11.3552,11.3628,11.3475,11.3628,295800.0
2005-05-18 12:50:00,14.89,14.95,14.89,14.9,76200.0,11.3705,11.4163,11.3705,11.3781,76200.0
2005-05-18 13:00:00,14.91,14.91,14.87,14.87,132900.0,11.3857,11.3857,11.3552,11.3552,132900.0
2005-05-18 13:10:00,14.86,14.87,14.83,14.83,214200.0,11.3475,11.3552,11.3246,11.3246,214200.0
2005-05-18 13:20:00,14.83,14.86,14.83,14.85,45900.0,11.3246,11.3475,11.3246,11.3399,45900.0
2005-05-18 13:30:00,14.85,14.86,14.84,14.84,84900.0,11.3399,11.3475,11.3323,11.3323,84900.0
2005-05-18 13:40:00,14.84,14.84,14.79,14.81,58200.0,11.3323,11.3323,11.2941,11.3094,58200.0
2005-05-18 13:50:00,14.81,14.81,14.78,14.78,48000.0,11.3094,11.3094,11.2865,11.2865,48000.0
2005-05-18 14:00:00,14.78,14.79,14.78,14.78,73200.0,11.2865,11.2941,11.2865,11.2865,73200.0
2005-05-18 14:10:00,14.78,14.79,14.78,14.79,53400.0,11.2865,11.2941,11.2865,11.2941,53400.0
2005-05-18 14:20:00,14.78,14.79,14.77,14.79,59700.0,11.2865,11.2941,11.2788,11.2941,59700.0
2005-05-18 14:30:00,14.78,14.79,14.77,14.78,85800.0,11.2865,11.2941,11.2788,11.2865,85800.0
2005-05-18 14:40:00,14.78,14.8,14.76,14.79,45600.0,11.2865,11.3017,11.2712,11.2941,45600.0
2005-05-18 14:50:00,14.79,14.8,14.76,14.77,83400.0,11.2941,11.3017,11.2712,11.2788,83400.0
2005-05-18 15:00:00,14.77,14.77,14.73,14.76,63900.0,11.2788,11.2788,11.2483,11.2712,63900.0
2005-05-18 15:10:00,14.76,14.77,14.75,14.76,43200.0,11.2712,11.2788,11.2635,11.2712,43200.0
2005-05-18 15:20:00,14.76,14.77,14.75,14.75,89400.0,11.2712,11.2788,11.2635,11.2635,89400.0
2005-05-18 15:30:00,14.73,14.74,14.72,14.72,77100.0,11.2483,11.2559,11.2406,11.2406,77100.0
2005-05-18 15:40:00,14.73,14.76,14.72,14.74,66300.0,11.2483,11.2712,11.2406,11.2559,66300.0
2005-05-18 15:50:00,14.74,14.75,14.73,14.74,81300.0,11.2559,11.2635,11.2483,11.2559,81300.0
2005-05-19 09:30:00,14.75,14.75,14.66,14.69,91500.0,11.2635,11.2635,11.1948,11.2177,91500.0
2005-05-19 09:40:00,14.69,14.71,14.65,14.65,59700.0,11.2177,11.233,11.1872,11.1872,59700.0
2005-05-19 09:50:00,14.64,14.7,14.64,14.69,90000.0,11.1795,11.2254,11.1795,11.2177,90000.0
2005-05-19 10:00:00,14.7,14.74,14.69,14.74,135300.0,11.2254,11.2559,11.2177,11.2559,135300.0
2005-05-19 10:10:00,14.74,14.76,14.72,14.73,136200.0,11.2559,11.2712,11.2406,11.2483,136200.0
2005-05-19 10:20:00,14.73,14.75,14.73,14.74,117600.0,11.2483,11.2635,11.2483,11.2559,117600.0
2005-05-19 10:30:00,14.74,14.76,14.72,14.73,64800.0,11.2559,11.2712,11.2406,11.2483,64800.0
2005-05-19 10:40:00,14.73,14.75,14.72,14.75,126600.0,11.2483,11.2635,11.2406,11.2635,126600.0
2005-05-19 10:50:00,14.75,14.76,14.73,14.75,72900.0,11.2635,11.2712,11.2483,11.2635,72900.0
2005-05-19 11:00:00,14.75,14.75,14.73,14.74,49500.0,11.2635,11.2635,11.2483,11.2559,49500.0
2005-05-19 11:10:00,14.74,14.76,14.74,14.75,67800.0,11.2559,11.2712,11.2559,11.2635,67800.0
2005-05-19 11:20:00,14.75,14.76,14.74,14.75,33900.0,11.2635,11.2712,11.2559,11.2635,33900.0
2005-05-19 11:30:00,14.74,14.76,14.73,14.76,49500.0,11.2559,11.2712,11.2483,11.2712,49500.0
2005-05-19 11:40:00,14.76,14.76,14.75,14.75,109200.0,11.2712,11.2712,11.2635,11.2635,109200.0
2005-05-19 11:50:00,14.75,14.75,14.74,14.74,39000.0,11.2635,11.2635,11.2559,11.2559,39000.0
2005-05-19 12:00:00,14.74,14.75,14.72,14.73,83100.0,11.2559,11.2635,11.2406,11.2483,83100.0
2005-05-19 12:10:00,14.72,14.75,14.72,14.74,163200.0,11.2406,11.2635,11.2406,11.2559,163200.0
2005-05-19 12:20:00,14.75,14.76,14.73,14.74,42900.0,11.2635,11.2712,11.2483,11.2559,42900.0
2005-05-19 12:30:00,14.74,14.74,14.7,14.7,36300.0,11.2559,11.2559,11.2254,11.2254,36300.0
2005-05-19 12:40:00,14.7,14.71,14.7,14.7,40500.0,11.2254,11.233,11.2254,11.2254,40500.0
2005-05-19 12:50:00,14.71,14.73,14.69,14.69,38100.0,11.233,11.2483,11.2177,11.2177,38100.0
2005-05-19 13:00:00,14.69,14.72,14.69,14.71,51600.0,11.2177,11.2406,11.2177,11.233,51600.0
2005-05-19 13:10:00,14.71,14.72,14.71,14.71,35400.0,11.233,11.2406,11.233,11.233,35400.0
2005-05-19 13:20:00,14.71,14.73,14.71,14.73,30000.0,11.233,11.2483,11.233,11.2483,30000.0
2005-05-19 13:30:00,14.73,14.73,14.72,14.72,30300.0,11.2483,11.2483,11.2406,11.2406,30300.0
2005-05-19 13:40:00,14.73,14.73,14.7,14.71,36900.0,11.2483,11.2483,11.2254,11.233,36900.0
2005-05-19 13:50:00,14.71,14.71,14.68,14.68,45300.0,11.233,11.233,11.2101,11.2101,45300.0
2005-05-19 14:00:00,14.69,14.7,14.67,14.67,36000.0,11.2177,11.2254,11.2025,11.2025,36000.0
2005-05-19 14:10:00,14.67,14.69,14.67,14.68,25800.0,11.2025,11.2177,11.2025,11.2101,25800.0
2005-05-19 14:20:00,14.68,14.69,14.66,14.67,73800.0,11.2101,11.2177,11.1948,11.2025,73800.0
2005-05-19 14:30:00,14.67,14.71,14.67,14.7,75000.0,11.2025,11.233,11.2025,11.2254,75000.0
2005-05-19 14:40:00,14.69,14.7,14.63,14.65,76800.0,11.2177,11.2254,11.1719,11.1872,76800.0
2005-05-19 14:50:00,14.65,14.69,14.64,14.67,64500.0,11.1872,11.2177,11.1795,11.2025,64500.0
2005-05-19 15:00:00,14.67,14.71,14.67,14.69,106800.0,11.2025,11.233,11.2025,11.2177,106800.0
2005-05-19 15:10:00,14.69,14.71,14.67,14.68,107100.0,11.2177,11.233,11.2025,11.2101,107100.0
2005-05-19 15:20:00,14.69,14.69,14.66,14.67,177300.0,11.2177,11.2177,11.1948,11.2025,177300.0
2005-05-19 15:30:00,14.67,14.69,14.66,14.67,84300.0,11.2025,11.2177,11.1948,11.2025,84300.0
2005-05-19 15:40:00,14.67,14.68,14.66,14.66,104100.0,11.2025,11.2101,11.1948,11.1948,104100.0
2005-05-19 15:50:00,14.66,14.7,14.66,14.67,264600.0,11.1948,11.2254,11.1948,11.2025,264600.0
2005-05-20 09:30:00,14.67,14.68,14.61,14.62,116700.0,11.2025,11.2101,11.1566,11.1643,116700.0
2005-05-20 09:40:00,14.62,14.69,14.61,14.65,29100.0,11.1643,11.2177,11.1566,11.1872,29100.0
2005-05-20 09:50:00,14.64,14.66,14.6,14.62,67800.0,11.1795,11.1948,11.149,11.1643,67800.0
2005-05-20 10:00:00,14.62,14.64,14.5,14.52,130800.0,11.1643,11.1795,11.0726,11.0879,130800.0
2005-05-20 10:10:00,14.52,14.52,14.47,14.47,45600.0,11.0879,11.0879,11.0497,11.0497,45600.0
2005-05-20 10:20:00,14.48,14.53,14.48,14.53,54900.0,11.0574,11.0955,11.0574,11.0955,54900.0
2005-05-20 10:30:00,14.53,14.58,14.53,14.57,37500.0,11.0955,11.1337,11.0955,11.1261,37500.0
2005-05-20 10:40:00,14.56,14.59,14.55,14.58,29700.0,11.1185,11.1414,11.1108,11.1337,29700.0
2005-05-20 10:50:00,14.58,14.59,14.58,14.58,16200.0,11.1337,11.1414,11.1337,11.1337,16200.0
2005-05-20 11:00:00,14.58,14.58,14.54,14.55,30300.0,11.1337,11.1337,11.1032,11.1108,30300.0
2005-05-20 11:10:00,14.55,14.55,14.54,14.54,20400.0,11.1108,11.1108,11.1032,11.1032,20400.0
2005-05-20 11:20:00,14.54,14.54,14.51,14.52,41400.0,11.1032,11.1032,11.0803,11.0879,41400.0
2005-05-20 11:30:00,14.52,14.53,14.52,14.53,47100.0,11.0879,11.0955,11.0879,11.0955,47100.0
2005-05-20 11:40:00,14.54,14.54,14.53,14.53,23400.0,11.1032,11.1032,11.0955,11.0955,23400.0
2005-05-20 11:50:00,14.54,14.54,14.52,14.54,11700.0,11.1032,11.1032,11.0879,11.1032,11700.0
2005-05-20 12:00:00,14.53,14.54,14.53,14.54,8700.0,11.0955,11.1032,11.0955,11.1032,8700.0
2005-05-20 12:10:00,14.54,14.55,14.53,14.54,8400.0,11.1032,11.1108,11.0955,11.1032,8400.0
2005-05-20 12:20:00,14.54,14.58,14.54,14.58,20700.0,11.1032,11.1337,11.1032,11.1337,20700.0
2005-05-20 12:30:00,14.58,14.59,14.55,14.57,24600.0,11.1337,11.1414,11.1108,11.1261,24600.0
2005-05-20 12:40:00,14.57,14.57,14.56,14.57,5400.0,11.1261,11.1261,11.1185,11.1261,5400.0
2005-05-20 12:50:00,14.57,14.59,14.57,14.58,5400.0,11.1261,11.1414,11.1261,11.1337,5400.0
2005-05-20 13:00:00,14.57,14.59,14.57,14.58,6000.0,11.1261,11.1414,11.1261,11.1337,6000.0
2005-05-20 13:10:00,14.57,14.57,14.56,14.56,7500.0,11.1261,11.1261,11.1185,11.1185,7500.0
2005-05-20 13:20:00,14.56,14.57,14.53,14.57,21300.0,11.1185,11.1261,11.0955,11.1261,21300.0
2005-05-20 13:30:00,14.57,14.58,14.57,14.58,10800.0,11.1261,11.1337,11.1261,11.1337,10800.0
2005-05-20 13:40:00,14.58,14.59,14.57,14.58,10800.0,11.1337,11.1414,11.1261,11.1337,10800.0
2005-05-20 13:50:00,14.59,14.6,14.59,14.6,9900.0,11.1414,11.149,11.1414,11.149,9900.0
2005-05-20 14:00:00,14.6,14.6,14.56,14.56,38700.0,11.149,11.149,11.1185,11.1185,38700.0
2005-05-20 14:10:00,14.57,14.59,14.57,14.57,64200.0,11.1261,11.1414,11.1261,11.1261,64200.0
2005-05-20 14:20:00,14.56,14.57,14.54,14.56,27300.0,11.1185,11.1261,11.1032,11.1185,27300.0
2005-05-20 14:30:00,14.56,14.56,14.54,14.56,39900.0,11.1185,11.1185,11.1032,11.1185,39900.0
2005-05-20 14:40:00,14.56,14.57,14.55,14.55,99300.0,11.1185,11.1261,11.1108,11.1108,99300.0
2005-05-20 14:50:00,14.55,14.55,14.53,14.53,20400.0,11.1108,11.1108,11.0955,11.0955,20400.0
2005-05-20 15:00:00,14.54,14.54,14.53,14.53,52500.0,11.1032,11.1032,11.0955,11.0955,52500.0
2005-05-20 15:10:00,14.53,14.53,14.52,14.53,25200.0,11.0955,11.0955,11.0879,11.0955,25200.0
2005-05-20 15:20:00,14.53,14.56,14.53,14.55,44100.0,11.0955,11.1185,11.0955,11.1108,44100.0
2005-05-20 15:30:00,14.55,14.58,14.55,14.56,109200.0,11.1108,11.1337,11.1108,11.1185,109200.0
2005-05-20 15:40:00,14.56,14.57,14.56,14.56,118800.0,11.1185,11.1261,11.1185,11.1185,118800.0
2005-05-20 15:50:00,14.56,14.57,14.56,14.56,109200.0,11.1185,11.1261,11.1185,11.1185,109200.0
2005-05-23 09:30:00,14.6,14.67,14.59,14.66,75600.0,11.149,11.2025,11.1414,11.1948,75600.0
2005-05-23 09:40:00,14.66,14.7,14.64,14.67,57900.0,11.1948,11.2254,11.1795,11.2025,57900.0
2005-05-23 09:50:00,14.67,14.68,14.66,14.66,76800.0,11.2025,11.2101,11.1948,11.1948,76800.0
2005-05-23 10:00:00,14.67,14.7,14.66,14.69,96900.0,11.2025,11.2254,11.1948,11.2177,96900.0
2005-05-23 10:10:00,14.68,14.7,14.67,14.68,41100.0,11.2101,11.2254,11.2025,11.2101,41100.0
2005-05-23 10:20:00,14.67,14.68,14.66,14.67,45900.0,11.2025,11.2101,11.1948,11.2025,45900.0
2005-05-23 10:30:00,14.67,14.69,14.66,14.68,35700.0,11.2025,11.2177,11.1948,11.2101,35700.0
2005-05-23 10:40:00,14.68,14.68,14.66,14.67,39000.0,11.2101,11.2101,11.1948,11.2025,39000.0
2005-05-23 10:50:00,14.67,14.68,14.67,14.67,15300.0,11.2025,11.2101,11.2025,11.2025,15300.0
2005-05-23 11:00:00,14.67,14.67,14.67,14.67,43500.0,11.2025,11.2025,11.2025,11.2025,43500.0
2005-05-23 11:10:00,14.67,14.67,14.66,14.67,35100.0,11.2025,11.2025,11.1948,11.2025,35100.0
2005-05-23 11:20:00,14.67,14.67,14.66,14.67,20400.0,11.2025,11.2025,11.1948,11.2025,20400.0
2005-05-23 11:30:00,14.67,14.67,14.67,14.67,15900.0,11.2025,11.2025,11.2025,11.2025,15900.0
2005-05-23 11:40:00,14.67,14.68,14.67,14.68,20700.0,11.2025,11.2101,11.2025,11.2101,20700.0
2005-05-23 11:50:00,14.68,14.69,14.68,14.69,15300.0,11.2101,11.2177,11.2101,11.2177,15300.0
2005-05-23 12:00:00,14.69,14.71,14.69,14.71,34800.0,11.2177,11.233,11.2177,11.233,34800.0
2005-05-23 12:10:00,14.7,14.71,14.7,14.71,32100.0,11.2254,11.233,11.2254,11.233,32100.0
2005-05-23 12:20:00,14.71,14.71,14.68,14.68,17100.0,11.233,11.233,11.2101,11.2101,17100.0
2005-05-23 12:30:00,14.69,14.69,14.67,14.69,20700.0,11.2177,11.2177,11.2025,11.2177,20700.0
2005-05-23 12:40:00,14.69,14.69,14.68,14.68,15300.0,11.2177,11.2177,11.2101,11.2101,15300.0
2005-05-23 12:50:00,14.68,14.68,14.68,14.68,13500.0,11.2101,11.2101,11.2101,11.2101,13500.0
2005-05-23 13:00:00,14.68,14.68,14.65,14.65,47100.0,11.2101,11.2101,11.1872,11.1872,47100.0
2005-05-23 13:10:00,14.66,14.68,14.65,14.68,11100.0,11.1948,11.2101,11.1872,11.2101,11100.0
2005-05-23 13:20:00,14.68,14.69,14.67,14.67,26100.0,11.2101,11.2177,11.2025,11.2025,26100.0
2005-05-23 13:30:00,14.67,14.69,14.67,14.69,13500.0,11.2025,11.2177,11.2025,11.2177,13500.0
2005-05-23 13:40:00,14.68,14.68,14.67,14.67,11100.0,11.2101,11.2101,11.2025,11.2025,11100.0
2005-05-23 13:50:00,14.67,14.68,14.67,14.67,21000.0,11.2025,11.2101,11.2025,11.2025,21000.0
2005-05-23 14:00:00,14.67,14.72,14.66,14.72,95700.0,11.2025,11.2406,11.1948,11.2406,95700.0
2005-05-23 14:10:00,14.72,14.78,14.72,14.77,42000.0,11.2406,11.2865,11.2406,11.2788,42000.0
2005-05-23 14:20:00,14.77,14.78,14.75,14.75,30900.0,11.2788,11.2865,11.2635,11.2635,30900.0
2005-05-23 14:30:00,14.76,14.78,14.75,14.78,26100.0,11.2712,11.2865,11.2635,11.2865,26100.0
2005-05-23 14:40:00,14.78,14.78,14.76,14.76,46200.0,11.2865,11.2865,11.2712,11.2712,46200.0
2005-05-23 14:50:00,14.77,14.78,14.76,14.77,23100.0,11.2788,11.2865,11.2712,11.2788,23100.0
2005-05-23 15:00:00,14.77,14.79,14.77,14.78,36600.0,11.2788,11.2941,11.2788,11.2865,36600.0
2005-05-23 15:10:00,14.78,14.78,14.77,14.78,23400.0,11.2865,11.2865,11.2788,11.2865,23400.0
2005-05-23 15:20:00,14.78,14.78,14.75,14.75,20100.0,11.2865,11.2865,11.2635,11.2635,20100.0
2005-05-23 15:30:00,14.75,14.78,14.75,14.76,26400.0,11.2635,11.2865,11.2635,11.2712,26400.0
2005-05-23 15:40:00,14.76,14.76,14.74,14.74,71700.0,11.2712,11.2712,11.2559,11.2559,71700.0
2005-05-23 15:50:00,14.74,14.76,14.74,14.76,55800.0,11.2559,11.2712,11.2559,11.2712,55800.0
2005-05-24 09:30:00,14.7,14.73,14.7,14.73,35700.0,11.2254,11.2483,11.2254,11.2483,35700.0
2005-05-24 09:40:00,14.71,14.71,14.64,14.66,53100.0,11.233,11.233,11.1795,11.1948,53100.0
2005-05-24 09:50:00,14.66,14.7,14.65,14.65,20100.0,11.1948,11.2254,11.1872,11.1872,20100.0
2005-05-24 10:00:00,14.65,14.67,14.58,14.58,39000.0,11.1872,11.2025,11.1337,11.1337,39000.0
2005-05-24 10:10:00,14.57,14.62,14.57,14.61,44400.0,11.1261,11.1643,11.1261,11.1566,44400.0
2005-05-24 10:20:00,14.61,14.63,14.61,14.62,21300.0,11.1566,11.1719,11.1566,11.1643,21300.0
2005-05-24 10:30:00,14.61,14.64,14.61,14.62,27000.0,11.1566,11.1795,11.1566,11.1643,27000.0
2005-05-24 10:40:00,14.62,14.62,14.61,14.61,24000.0,11.1643,11.1643,11.1566,11.1566,24000.0
2005-05-24 10:50:00,14.62,14.65,14.61,14.64,60900.0,11.1643,11.1872,11.1566,11.1795,60900.0
2005-05-24 11:00:00,14.64,14.66,14.63,14.65,84600.0,11.1795,11.1948,11.1719,11.1872,84600.0
2005-05-24 11:10:00,14.66,14.7,14.64,14.68,84600.0,11.1948,11.2254,11.1795,11.2101,84600.0
2005-05-24 11:20:00,14.68,14.68,14.66,14.66,30600.0,11.2101,11.2101,11.1948,11.1948,30600.0
2005-05-24 11:30:00,14.66,14.66,14.65,14.65,8100.0,11.1948,11.1948,11.1872,11.1872,8100.0
2005-05-24 11:40:00,14.65,14.65,14.61,14.63,14100.0,11.1872,11.1872,11.1566,11.1719,14100.0
2005-05-24 11:50:00,14.63,14.63,14.58,14.58,22500.0,11.1719,11.1719,11.1337,11.1337,22500.0
2005-05-24 12:00:00,14.59,14.61,14.58,14.58,40200.0,11.1414,11.1566,11.1337,11.1337,40200.0
2005-05-24 12:10:00,14.59,14.59,14.56,14.56,23700.0,11.1414,11.1414,11.1185,11.1185,23700.0
2005-05-24 12:20:00,14.56,14.61,14.56,14.6,38100.0,11.1185,11.1566,11.1185,11.149,38100.0
2005-05-24 12:30:00,14.6,14.63,14.6,14.61,11100.0,11.149,11.1719,11.149,11.1566,11100.0
2005-05-24 12:40:00,14.61,14.64,14.61,14.64,61800.0,11.1566,11.1795,11.1566,11.1795,61800.0
2005-05-24 12:50:00,14.64,14.66,14.64,14.65,15600.0,11.1795,11.1948,11.1795,11.1872,15600.0
2005-05-24 13:00:00,14.65,14.66,14.64,14.64,32700.0,11.1872,11.1948,11.1795,11.1795,32700.0
2005-05-24 13:10:00,14.64,14.65,14.64,14.65,10800.0,11.1795,11.1872,11.1795,11.1872,10800.0
2005-05-24 13:20:00,14.64,14.64,14.63,14.63,35700.0,11.1795,11.1795,11.1719,11.1719,35700.0
2005-05-24 13:30:00,14.64,14.64,14.63,14.64,21900.0,11.1795,11.1795,11.1719,11.1795,21900.0
2005-05-24 13:40:00,14.64,14.65,14.63,14.63,17700.0,11.1795,11.1872,11.1719,11.1719,17700.0
2005-05-24 13:50:00,14.64,14.64,14.64,14.64,14400.0,11.1795,11.1795,11.1795,11.1795,14400.0
2005-05-24 14:00:00,14.64,14.67,14.64,14.66,45600.0,11.1795,11.2025,11.1795,11.1948,45600.0
2005-05-24 14:10:00,14.66,14.66,14.64,14.64,33300.0,11.1948,11.1948,11.1795,11.1795,33300.0
2005-05-24 14:20:00,14.64,14.67,14.64,14.64,28800.0,11.1795,11.2025,11.1795,11.1795,28800.0
2005-05-24 14:30:00,14.65,14.66,14.64,14.65,24900.0,11.1872,11.1948,11.1795,11.1872,24900.0
2005-05-24 14:40:00,14.64,14.65,14.64,14.64,64500.0,11.1795,11.1872,11.1795,11.1795,64500.0
2005-05-24 14:50:00,14.65,14.67,14.64,14.67,17700.0,11.1872,11.2025,11.1795,11.2025,17700.0
2005-05-24 15:00:00,14.67,14.68,14.65,14.67,32700.0,11.2025,11.2101,11.1872,11.2025,32700.0
2005-05-24 15:10:00,14.68,14.68,14.65,14.66,69300.0,11.2101,11.2101,11.1872,11.1948,69300.0
2005-05-24 15:20:00,14.66,14.71,14.65,14.7,41400.0,11.1948,11.233,11.1872,11.2254,41400.0
2005-05-24 15:30:00,14.69,14.71,14.69,14.7,84900.0,11.2177,11.233,11.2177,11.2254,84900.0
2005-05-24 15:40:00,14.7,14.7,14.68,14.7,58500.0,11.2254,11.2254,11.2101,11.2254,58500.0
2005-05-24 15:50:00,14.69,14.7,14.67,14.68,88800.0,11.2177,11.2254,11.2025,11.2101,88800.0
2005-05-25 09:30:00,14.65,14.69,14.64,14.64,48300.0,11.1872,11.2177,11.1795,11.1795,48300.0
2005-05-25 09:40:00,14.65,14.65,14.57,14.58,64800.0,11.1872,11.1872,11.1261,11.1337,64800.0
2005-05-25 09:50:00,14.57,14.59,14.55,14.59,53400.0,11.1261,11.1414,11.1108,11.1414,53400.0
2005-05-25 10:00:00,14.58,14.6,14.47,14.54,144300.0,11.1337,11.149,11.0497,11.1032,144300.0
2005-05-25 10:10:00,14.54,14.54,14.5,14.52,64800.0,11.1032,11.1032,11.0726,11.0879,64800.0
2005-05-25 10:20:00,14.53,14.59,14.52,14.55,60900.0,11.0955,11.1414,11.0879,11.1108,60900.0
2005-05-25 10:30:00,14.54,14.56,14.53,14.53,64200.0,11.1032,11.1185,11.0955,11.0955,64200.0
2005-05-25 10:40:00,14.53,14.55,14.53,14.54,23100.0,11.0955,11.1108,11.0955,11.1032,23100.0
2005-05-25 10:50:00,14.54,14.58,14.54,14.57,60900.0,11.1032,11.1337,11.1032,11.1261,60900.0
2005-05-25 11:00:00,14.58,14.58,14.54,14.54,58200.0,11.1337,11.1337,11.1032,11.1032,58200.0
2005-05-25 11:10:00,14.54,14.56,14.53,14.54,23400.0,11.1032,11.1185,11.0955,11.1032,23400.0
2005-05-25 11:20:00,14.55,14.56,14.54,14.56,21000.0,11.1108,11.1185,11.1032,11.1185,21000.0
2005-05-25 11:30:00,14.55,14.57,14.55,14.56,49200.0,11.1108,11.1261,11.1108,11.1185,49200.0
2005-05-25 11:40:00,14.56,14.59,14.56,14.58,38700.0,11.1185,11.1414,11.1185,11.1337,38700.0
2005-05-25 11:50:00,14.58,14.59,14.58,14.58,24600.0,11.1337,11.1414,11.1337,11.1337,24600.0
2005-05-25 12:00:00,14.58,14.59,14.58,14.59,23700.0,11.1337,11.1414,11.1337,11.1414,23700.0
2005-05-25 12:10:00,14.59,14.6,14.59,14.6,12000.0,11.1414,11.149,11.1414,11.149,12000.0
2005-05-25 12:20:00,14.59,14.6,14.59,14.59,28500.0,11.1414,11.149,11.1414,11.1414,28500.0
2005-05-25 12:30:00,14.59,14.61,14.59,14.61,29700.0,11.1414,11.1566,11.1414,11.1566,29700.0
2005-05-25 12:40:00,14.61,14.61,14.6,14.61,9300.0,11.1566,11.1566,11.149,11.1566,9300.0
2005-05-25 12:50:00,14.61,14.61,14.6,14.6,24600.0,11.1566,11.1566,11.149,11.149,24600.0
2005-05-25 13:00:00,14.6,14.61,14.6,14.61,12900.0,11.149,11.1566,11.149,11.1566,12900.0
2005-05-25 13:10:00,14.61,14.61,14.6,14.61,11400.0,11.1566,11.1566,11.149,11.1566,11400.0
2005-05-25 13:20:00,14.61,14.61,14.59,14.59,26100.0,11.1566,11.1566,11.1414,11.1414,26100.0
2005-05-25 13:30:00,14.58,14.6,14.58,14.6,30000.0,11.1337,11.149,11.1337,11.149,30000.0
2005-05-25 13:40:00,14.6,14.6,14.58,14.58,24300.0,11.149,11.149,11.1337,11.1337,24300.0
2005-05-25 13:50:00,14.58,14.6,14.58,14.59,15000.0,11.1337,11.149,11.1337,11.1414,15000.0
2005-05-25 14:00:00,14.6,14.62,14.6,14.61,24600.0,11.149,11.1643,11.149,11.1566,24600.0
2005-05-25 14:10:00,14.62,14.62,14.6,14.62,18300.0,11.1643,11.1643,11.149,11.1643,18300.0
2005-05-25 14:20:00,14.61,14.63,14.6,14.63,28800.0,11.1566,11.1719,11.149,11.1719,28800.0
2005-05-25 14:30:00,14.63,14.67,14.62,14.63,61200.0,11.1719,11.2025,11.1643,11.1719,61200.0
2005-05-25 14:40:00,14.64,14.66,14.63,14.65,36300.0,11.1795,11.1948,11.1719,11.1872,36300.0
2005-05-25 14:50:00,14.66,14.67,14.65,14.67,22500.0,11.1948,11.2025,11.1872,11.2025,22500.0
2005-05-25 15:00:00,14.66,14.67,14.64,14.65,26400.0,11.1948,11.2025,11.1795,11.1872,26400.0
2005-05-25 15:10:00,14.65,14.67,14.64,14.65,34800.0,11.1872,11.2025,11.1795,11.1872,34800.0
2005-05-25 15:20:00,14.66,14.67,14.64,14.64,56400.0,11.1948,11.2025,11.1795,11.1795,56400.0
2005-05-25 15:30:00,14.64,14.66,14.63,14.64,54900.0,11.1795,11.1948,11.1719,11.1795,54900.0
2005-05-25 15:40:00,14.64,14.66,14.63,14.64,33900.0,11.1795,11.1948,11.1719,11.1795,33900.0
2005-05-25 15:50:00,14.63,14.63,14.6,14.61,78900.0,11.1719,11.1719,11.149,11.1566,78900.0
2005-05-26 09:30:00,14.68,14.8,14.68,14.73,70500.0,11.2101,11.3017,11.2101,11.2483,70500.0
2005-05-26 09:40:00,14.73,14.78,14.68,14.69,66600.0,11.2483,11.2865,11.2101,11.2177,66600.0
2005-05-26 09:50:00,14.69,14.72,14.67,14.72,36300.0,11.2177,11.2406,11.2025,11.2406,36300.0
2005-05-26 10:00:00,14.71,14.73,14.71,14.73,30600.0,11.233,11.2483,11.233,11.2483,30600.0
2005-05-26 10:10:00,14.73,14.82,14.71,14.82,111900.0,11.2483,11.317,11.233,11.317,111900.0
2005-05-26 10:20:00,14.81,14.86,14.81,14.85,119100.0,11.3094,11.3475,11.3094,11.3399,119100.0
2005-05-26 10:30:00,14.85,14.86,14.8,14.8,68700.0,11.3399,11.3475,11.3017,11.3017,68700.0
2005-05-26 10:40:00,14.79,14.8,14.75,14.75,42600.0,11.2941,11.3017,11.2635,11.2635,42600.0
2005-05-26 10:50:00,14.75,14.77,14.74,14.77,60900.0,11.2635,11.2788,11.2559,11.2788,60900.0
2005-05-26 11:00:00,14.76,14.77,14.75,14.76,62100.0,11.2712,11.2788,11.2635,11.2712,62100.0
2005-05-26 11:10:00,14.75,14.77,14.75,14.77,43800.0,11.2635,11.2788,11.2635,11.2788,43800.0
2005-05-26 11:20:00,14.77,14.78,14.75,14.76,57900.0,11.2788,11.2865,11.2635,11.2712,57900.0
2005-05-26 11:30:00,14.76,14.79,14.75,14.79,45000.0,11.2712,11.2941,11.2635,11.2941,45000.0
2005-05-26 11:40:00,14.79,14.82,14.78,14.79,54900.0,11.2941,11.317,11.2865,11.2941,54900.0
2005-05-26 11:50:00,14.79,14.8,14.78,14.8,20100.0,11.2941,11.3017,11.2865,11.3017,20100.0
2005-05-26 12:00:00,14.8,14.8,14.78,14.79,101700.0,11.3017,11.3017,11.2865,11.2941,101700.0
2005-05-26 12:10:00,14.79,14.8,14.79,14.79,18300.0,11.2941,11.3017,11.2941,11.2941,18300.0
2005-05-26 12:20:00,14.79,14.8,14.78,14.79,21000.0,11.2941,11.3017,11.2865,11.2941,21000.0
2005-05-26 12:30:00,14.78,14.79,14.77,14.77,108600.0,11.2865,11.2941,11.2788,11.2788,108600.0
2005-05-26 12:40:00,14.77,14.79,14.77,14.79,17100.0,11.2788,11.2941,11.2788,11.2941,17100.0
2005-05-26 12:50:00,14.79,14.81,14.78,14.79,45000.0,11.2941,11.3094,11.2865,11.2941,45000.0
2005-05-26 13:00:00,14.79,14.79,14.78,14.79,21300.0,11.2941,11.2941,11.2865,11.2941,21300.0
2005-05-26 13:10:00,14.79,14.79,14.78,14.78,48900.0,11.2941,11.2941,11.2865,11.2865,48900.0
2005-05-26 13:20:00,14.78,14.79,14.78,14.78,36900.0,11.2865,11.2941,11.2865,11.2865,36900.0
2005-05-26 13:30:00,14.78,14.79,14.78,14.78,108300.0,11.2865,11.2941,11.2865,11.2865,108300.0
2005-05-26 13:40:00,14.78,14.78,14.77,14.77,20400.0,11.2865,11.2865,11.2788,11.2788,20400.0
2005-05-26 13:50:00,14.77,14.8,14.77,14.8,51600.0,11.2788,11.3017,11.2788,11.3017,51600.0
2005-05-26 14:00:00,14.79,14.79,14.78,14.79,260700.0,11.2941,11.2941,11.2865,11.2941,260700.0
2005-05-26 14:10:00,14.79,14.79,14.78,14.79,37800.0,11.2941,11.2941,11.2865,11.2941,37800.0
2005-05-26 14:20:00,14.79,14.82,14.79,14.8,44400.0,11.2941,11.317,11.2941,11.3017,44400.0
2005-05-26 14:30:00,14.8,14.81,14.78,14.78,39600.0,11.3017,11.3094,11.2865,11.2865,39600.0
2005-05-26 14:40:00,14.78,14.8,14.78,14.79,104700.0,11.2865,11.3017,11.2865,11.2941,104700.0
2005-05-26 14:50:00,14.78,14.8,14.78,14.79,29100.0,11.2865,11.3017,11.2865,11.2941,29100.0
2005-05-26 15:00:00,14.79,14.8,14.78,14.78,18000.0,11.2941,11.3017,11.2865,11.2865,18000.0
2005-05-26 15:10:00,14.78,14.8,14.78,14.78,25800.0,11.2865,11.3017,11.2865,11.2865,25800.0
2005-05-26 15:20:00,14.78,14.79,14.77,14.78,88500.0,11.2865,11.2941,11.2788,11.2865,88500.0
2005-05-26 15:30:00,14.78,14.81,14.78,14.8,46500.0,11.2865,11.3094,11.2865,11.3017,46500.0
2005-05-26 15:40:00,14.8,14.83,14.8,14.83,64200.0,11.3017,11.3246,11.3017,11.3246,64200.0
2005-05-26 15:50:00,14.83,14.87,14.82,14.87,366900.0,11.3246,11.3552,11.317,11.3552,366900.0
2005-05-27 09:30:00,14.82,14.88,14.81,14.82,71100.0,11.317,11.3628,11.3094,11.317,71100.0
2005-05-27 09:40:00,14.83,14.92,14.81,14.91,49200.0,11.3246,11.3934,11.3094,11.3857,49200.0
2005-05-27 09:50:00,14.93,14.93,14.88,14.9,55200.0,11.401,11.401,11.3628,11.3781,55200.0
2005-05-27 10:00:00,14.89,14.95,14.88,14.95,76500.0,11.3705,11.4163,11.3628,11.4163,76500.0
2005-05-27 10:10:00,14.93,14.94,14.91,14.92,56400.0,11.401,11.4086,11.3857,11.3934,56400.0
2005-05-27 10:20:00,14.91,14.94,14.88,14.93,63600.0,11.3857,11.4086,11.3628,11.401,63600.0
2005-05-27 10:30:00,14.93,14.93,14.91,14.92,47700.0,11.401,11.401,11.3857,11.3934,47700.0
2005-05-27 10:40:00,14.93,14.96,14.92,14.95,45000.0,11.401,11.4239,11.3934,11.4163,45000.0
2005-05-27 10:50:00,14.95,14.98,14.94,14.97,134400.0,11.4163,11.4392,11.4086,11.4315,134400.0
2005-05-27 11:00:00,14.97,14.99,14.95,14.96,61500.0,11.4315,11.4468,11.4163,11.4239,61500.0
2005-05-27 11:10:00,14.95,14.96,14.92,14.94,110400.0,11.4163,11.4239,11.3934,11.4086,110400.0
2005-05-27 11:20:00,14.94,14.94,14.93,14.93,87000.0,11.4086,11.4086,11.401,11.401,87000.0
2005-05-27 11:30:00,14.93,14.94,14.93,14.93,29700.0,11.401,11.4086,11.401,11.401,29700.0
2005-05-27 11:40:00,14.93,14.93,14.92,14.92,27600.0,11.401,11.401,11.3934,11.3934,27600.0
2005-05-27 11:50:00,14.92,14.92,14.9,14.9,41400.0,11.3934,11.3934,11.3781,11.3781,41400.0
2005-05-27 12:00:00,14.91,14.92,14.91,14.91,27900.0,11.3857,11.3934,11.3857,11.3857,27900.0
2005-05-27 12:10:00,14.91,14.93,14.91,14.93,12600.0,11.3857,11.401,11.3857,11.401,12600.0
2005-05-27 12:20:00,14.92,14.93,14.92,14.93,47700.0,11.3934,11.401,11.3934,11.401,47700.0
2005-05-27 12:30:00,14.93,14.94,14.92,14.92,44700.0,11.401,11.4086,11.3934,11.3934,44700.0
2005-05-27 12:40:00,14.93,14.94,14.92,14.93,18900.0,11.401,11.4086,11.3934,11.401,18900.0
2005-05-27 12:50:00,14.93,14.94,14.92,14.93,26400.0,11.401,11.4086,11.3934,11.401,26400.0
2005-05-27 13:00:00,14.93,14.96,14.93,14.96,27300.0,11.401,11.4239,11.401,11.4239,27300.0
2005-05-27 13:10:00,14.97,14.98,14.96,14.98,70200.0,11.4315,11.4392,11.4239,11.4392,70200.0
2005-05-27 13:20:00,14.98,14.98,14.96,14.97,16200.0,11.4392,11.4392,11.4239,11.4315,16200.0
2005-05-27 13:30:00,14.97,14.97,14.96,14.96,15600.0,11.4315,11.4315,11.4239,11.4239,15600.0
2005-05-27 13:40:00,14.96,14.96,14.94,14.94,23400.0,11.4239,11.4239,11.4086,11.4086,23400.0
2005-05-27 13:50:00,14.94,14.94,14.93,14.94,52800.0,11.4086,11.4086,11.401,11.4086,52800.0
2005-05-27 14:00:00,14.94,14.94,14.93,14.94,26700.0,11.4086,11.4086,11.401,11.4086,26700.0
2005-05-27 14:10:00,14.94,14.98,14.94,14.98,105000.0,11.4086,11.4392,11.4086,11.4392,105000.0
2005-05-27 14:20:00,14.98,15.01,14.98,15.0,133800.0,11.4392,11.4621,11.4392,11.4545,133800.0
2005-05-27 14:30:00,15.0,15.0,14.99,14.99,65700.0,11.4545,11.4545,11.4468,11.4468,65700.0
2005-05-27 14:40:00,14.98,14.99,14.98,14.98,45000.0,11.4392,11.4468,11.4392,11.4392,45000.0
2005-05-27 14:50:00,14.98,15.01,14.97,15.01,61500.0,11.4392,11.4621,11.4315,11.4621,61500.0
2005-05-27 15:00:00,15.01,15.01,14.99,14.99,55200.0,11.4621,11.4621,11.4468,11.4468,55200.0
2005-05-27 15:10:00,14.99,15.01,14.97,15.0,42000.0,11.4468,11.4621,11.4315,11.4545,42000.0
2005-05-27 15:20:00,15.0,15.01,15.0,15.01,70800.0,11.4545,11.4621,11.4545,11.4621,70800.0
2005-05-27 15:30:00,15.01,15.01,14.98,14.99,73800.0,11.4621,11.4621,11.4392,11.4468,73800.0
2005-05-27 15:40:00,15.0,15.02,15.0,15.0,66300.0,11.4545,11.4697,11.4545,11.4545,66300.0
2005-05-27 15:50:00,15.0,15.01,15.0,15.01,142200.0,11.4545,11.4621,11.4545,11.4621,142200.0
2005-05-31 09:30:00,14.92,14.92,14.83,14.88,74700.0,11.3934,11.3934,11.3246,11.3628,74700.0
2005-05-31 09:40:00,14.88,15.01,14.88,15.0,327300.0,11.3628,11.4621,11.3628,11.4545,327300.0
2005-05-31 09:50:00,15.0,15.0,14.83,14.83,131100.0,11.4545,11.4545,11.3246,11.3246,131100.0
2005-05-31 10:00:00,14.84,14.85,14.82,14.85,76500.0,11.3323,11.3399,11.317,11.3399,76500.0
2005-05-31 10:10:00,14.84,14.86,14.8,14.84,162900.0,11.3323,11.3475,11.3017,11.3323,162900.0
2005-05-31 10:20:00,14.83,14.87,14.83,14.86,50400.0,11.3246,11.3552,11.3246,11.3475,50400.0
2005-05-31 10:30:00,14.88,14.88,14.82,14.83,86700.0,11.3628,11.3628,11.317,11.3246,86700.0
2005-05-31 10:40:00,14.83,14.83,14.8,14.82,47100.0,11.3246,11.3246,11.3017,11.317,47100.0
2005-05-31 10:50:00,14.82,14.85,14.82,14.83,44100.0,11.317,11.3399,11.317,11.3246,44100.0
2005-05-31 11:00:00,14.83,14.84,14.82,14.83,54300.0,11.3246,11.3323,11.317,11.3246,54300.0
2005-05-31 11:10:00,14.83,14.84,14.82,14.83,76200.0,11.3246,11.3323,11.317,11.3246,76200.0
2005-05-31 11:20:00,14.83,14.87,14.83,14.87,74400.0,11.3246,11.3552,11.3246,11.3552,74400.0
2005-05-31 11:30:00,14.86,14.86,14.83,14.83,46500.0,11.3475,11.3475,11.3246,11.3246,46500.0
2005-05-31 11:40:00,14.83,14.83,14.81,14.82,60300.0,11.3246,11.3246,11.3094,11.317,60300.0
2005-05-31 11:50:00,14.83,14.84,14.82,14.84,21000.0,11.3246,11.3323,11.317,11.3323,21000.0
2005-05-31 12:00:00,14.84,14.84,14.81,14.82,42000.0,11.3323,11.3323,11.3094,11.317,42000.0
2005-05-31 12:10:00,14.82,14.85,14.82,14.85,26700.0,11.317,11.3399,11.317,11.3399,26700.0
2005-05-31 12:20:00,14.84,14.85,14.84,14.85,37800.0,11.3323,11.3399,11.3323,11.3399,37800.0
2005-05-31 12:30:00,14.84,14.85,14.83,14.83,53100.0,11.3323,11.3399,11.3246,11.3246,53100.0
2005-05-31 12:40:00,14.84,14.85,14.83,14.85,57900.0,11.3323,11.3399,11.3246,11.3399,57900.0
2005-05-31 12:50:00,14.85,14.85,14.83,14.84,52500.0,11.3399,11.3399,11.3246,11.3323,52500.0
2005-05-31 13:00:00,14.84,14.84,14.84,14.84,20400.0,11.3323,11.3323,11.3323,11.3323,20400.0
2005-05-31 13:10:00,14.84,14.84,14.83,14.84,33300.0,11.3323,11.3323,11.3246,11.3323,33300.0
2005-05-31 13:20:00,14.84,14.87,14.84,14.86,89100.0,11.3323,11.3552,11.3323,11.3475,89100.0
2005-05-31 13:30:00,14.86,14.86,14.86,14.86,53400.0,11.3475,11.3475,11.3475,11.3475,53400.0
2005-05-31 13:40:00,14.85,14.85,14.84,14.84,13200.0,11.3399,11.3399,11.3323,11.3323,13200.0
2005-05-31 13:50:00,14.84,14.87,14.84,14.87,61500.0,11.3323,11.3552,11.3323,11.3552,61500.0
2005-05-31 14:00:00,14.87,14.87,14.85,14.85,40500.0,11.3552,11.3552,11.3399,11.3399,40500.0
2005-05-31 14:10:00,14.85,14.87,14.83,14.87,150600.0,11.3399,11.3552,11.3246,11.3552,150600.0
2005-05-31 14:20:00,14.86,14.86,14.85,14.85,12900.0,11.3475,11.3475,11.3399,11.3399,12900.0
2005-05-31 14:30:00,14.84,14.88,14.84,14.87,34500.0,11.3323,11.3628,11.3323,11.3552,34500.0
2005-05-31 14:40:00,14.87,14.87,14.85,14.86,29400.0,11.3552,11.3552,11.3399,11.3475,29400.0
2005-05-31 14:50:00,14.86,14.87,14.86,14.86,18300.0,11.3475,11.3552,11.3475,11.3475,18300.0
2005-05-31 15:00:00,14.87,14.87,14.85,14.85,23400.0,11.3552,11.3552,11.3399,11.3399,23400.0
2005-05-31 15:10:00,14.85,14.89,14.85,14.89,16800.0,11.3399,11.3705,11.3399,11.3705,16800.0
2005-05-31 15:20:00,14.89,14.89,14.83,14.84,66900.0,11.3705,11.3705,11.3246,11.3323,66900.0
2005-05-31 15:30:00,14.83,14.85,14.81,14.85,75900.0,11.3246,11.3399,11.3094,11.3399,75900.0
2005-05-31 15:40:00,14.84,14.85,14.81,14.84,95700.0,11.3323,11.3399,11.3094,11.3323,95700.0
2005-05-31 15:50:00,14.84,14.85,14.83,14.84,57600.0,11.3323,11.3399,11.3246,11.3323,57600.0
2005-06-01 09:30:00,14.83,14.87,14.83,14.87,42600.0,11.3246,11.3552,11.3246,11.3552,42600.0
2005-06-01 09:40:00,14.87,14.92,14.84,14.87,48300.0,11.3552,11.3934,11.3323,11.3552,48300.0
2005-06-01 09:50:00,14.87,14.89,14.84,14.85,23700.0,11.3552,11.3705,11.3323,11.3399,23700.0
2005-06-01 10:00:00,14.85,15.0,14.85,14.99,99300.0,11.3399,11.4545,11.3399,11.4468,99300.0
2005-06-01 10:10:00,14.99,15.0,14.96,14.97,44400.0,11.4468,11.4545,11.4239,11.4315,44400.0
2005-06-01 10:20:00,14.98,14.99,14.95,14.96,25200.0,11.4392,11.4468,11.4163,11.4239,25200.0
2005-06-01 10:30:00,14.96,15.02,14.96,14.99,116700.0,11.4239,11.4697,11.4239,11.4468,116700.0
2005-06-01 10:40:00,14.99,14.99,14.97,14.97,30300.0,11.4468,11.4468,11.4315,11.4315,30300.0
2005-06-01 10:50:00,14.98,14.99,14.97,14.98,20700.0,11.4392,11.4468,11.4315,11.4392,20700.0
2005-06-01 11:00:00,14.98,14.99,14.97,14.98,22500.0,11.4392,11.4468,11.4315,11.4392,22500.0
2005-06-01 11:10:00,14.98,15.02,14.98,15.0,54600.0,11.4392,11.4697,11.4392,11.4545,54600.0
2005-06-01 11:20:00,15.0,15.01,14.98,14.98,54900.0,11.4545,11.4621,11.4392,11.4392,54900.0
2005-06-01 11:30:00,14.98,15.0,14.98,14.98,39900.0,11.4392,11.4545,11.4392,11.4392,39900.0
2005-06-01 11:40:00,14.98,15.03,14.98,15.03,45600.0,11.4392,11.4774,11.4392,11.4774,45600.0
2005-06-01 11:50:00,15.03,15.05,15.03,15.05,26400.0,11.4774,11.4926,11.4774,11.4926,26400.0
2005-06-01 12:00:00,15.05,15.06,15.01,15.01,44100.0,11.4926,11.5003,11.4621,11.4621,44100.0
2005-06-01 12:10:00,15.01,15.02,14.99,15.01,74400.0,11.4621,11.4697,11.4468,11.4621,74400.0
2005-06-01 12:20:00,15.01,15.01,15.0,15.01,23700.0,11.4621,11.4621,11.4545,11.4621,23700.0
2005-06-01 12:30:00,15.02,15.03,15.01,15.01,30900.0,11.4697,11.4774,11.4621,11.4621,30900.0
2005-06-01 12:40:00,15.01,15.02,15.0,15.01,20700.0,11.4621,11.4697,11.4545,11.4621,20700.0
2005-06-01 12:50:00,15.01,15.02,15.01,15.01,31500.0,11.4621,11.4697,11.4621,11.4621,31500.0
2005-06-01 13:00:00,15.01,15.01,15.0,15.0,31200.0,11.4621,11.4621,11.4545,11.4545,31200.0
2005-06-01 13:10:00,15.01,15.01,15.0,15.0,44100.0,11.4621,11.4621,11.4545,11.4545,44100.0
2005-06-01 13:20:00,15.0,15.02,15.0,15.0,70500.0,11.4545,11.4697,11.4545,11.4545,70500.0
2005-06-01 13:30:00,15.01,15.01,14.98,14.98,26400.0,11.4621,11.4621,11.4392,11.4392,26400.0
2005-06-01 13:40:00,14.98,15.03,14.98,15.02,119700.0,11.4392,11.4774,11.4392,11.4697,119700.0
2005-06-01 13:50:00,15.03,15.03,15.0,15.02,134700.0,11.4774,11.4774,11.4545,11.4697,134700.0
2005-06-01 14:00:00,15.02,15.02,15.0,15.0,57900.0,11.4697,11.4697,11.4545,11.4545,57900.0
2005-06-01 14:10:00,15.0,15.02,15.0,15.01,105900.0,11.4545,11.4697,11.4545,11.4621,105900.0
2005-06-01 14:20:00,15.0,15.01,15.0,15.0,59100.0,11.4545,11.4621,11.4545,11.4545,59100.0
2005-06-01 14:30:00,15.0,15.02,15.0,15.02,48900.0,11.4545,11.4697,11.4545,11.4697,48900.0
2005-06-01 14:40:00,15.02,15.02,14.97,14.98,105000.0,11.4697,11.4697,11.4315,11.4392,105000.0
2005-06-01 14:50:00,14.98,14.99,14.97,14.98,84300.0,11.4392,11.4468,11.4315,11.4392,84300.0
2005-06-01 15:00:00,14.98,15.01,14.98,15.0,122400.0,11.4392,11.4621,11.4392,11.4545,122400.0
2005-06-01 15:10:00,15.0,15.01,15.0,15.0,57300.0,11.4545,11.4621,11.4545,11.4545,57300.0
2005-06-01 15:20:00,15.01,15.02,15.01,15.02,111900.0,11.4621,11.4697,11.4621,11.4697,111900.0
2005-06-01 15:30:00,15.02,15.07,15.02,15.04,81900.0,11.4697,11.5079,11.4697,11.485,81900.0
2005-06-01 15:40:00,15.04,15.07,15.04,15.06,68700.0,11.485,11.5079,11.485,11.5003,68700.0
2005-06-01 15:50:00,15.06,15.06,15.06,15.06,0.0,11.5003,11.5003,11.5003,11.5003,0.0
2005-06-02 09:30:00,15.06,15.06,14.95,14.96,132600.0,11.5003,11.5003,11.4163,11.4239,132600.0
2005-06-02 09:40:00,14.97,14.99,14.92,14.98,177900.0,11.4315,11.4468,11.3934,11.4392,177900.0
2005-06-02 09:50:00,14.98,15.02,14.96,15.0,120600.0,11.4392,11.4697,11.4239,11.4545,120600.0
2005-06-02 10:00:00,15.0,15.02,14.99,15.0,83700.0,11.4545,11.4697,11.4468,11.4545,83700.0
2005-06-02 10:10:00,15.0,15.06,15.0,15.03,68400.0,11.4545,11.5003,11.4545,11.4774,68400.0
2005-06-02 10:20:00,15.03,15.06,15.02,15.05,63900.0,11.4774,11.5003,11.4697,11.4926,63900.0
2005-06-02 10:30:00,15.05,15.06,15.0,15.02,89100.0,11.4926,11.5003,11.4545,11.4697,89100.0
2005-06-02 10:40:00,15.02,15.07,15.02,15.06,38700.0,11.4697,11.5079,11.4697,11.5003,38700.0
2005-06-02 10:50:00,15.06,15.08,15.06,15.07,53700.0,11.5003,11.5155,11.5003,11.5079,53700.0
2005-06-02 11:00:00,15.07,15.08,15.06,15.08,68700.0,11.5079,11.5155,11.5003,11.5155,68700.0
2005-06-02 11:10:00,15.08,15.1,15.07,15.08,226800.0,11.5155,11.5308,11.5079,11.5155,226800.0
2005-06-02 11:20:00,15.08,15.11,15.07,15.11,66900.0,11.5155,11.5385,11.5079,11.5385,66900.0
2005-06-02 11:30:00,15.1,15.11,15.08,15.1,45900.0,11.5308,11.5385,11.5155,11.5308,45900.0
2005-06-02 11:40:00,15.1,15.11,15.09,15.09,32400.0,11.5308,11.5385,11.5232,11.5232,32400.0
2005-06-02 11:50:00,15.09,15.11,15.09,15.11,32700.0,11.5232,11.5385,11.5232,11.5385,32700.0
2005-06-02 12:00:00,15.1,15.13,15.1,15.13,81300.0,11.5308,11.5537,11.5308,11.5537,81300.0
2005-06-02 12:10:00,15.13,15.13,15.1,15.1,38100.0,11.5537,11.5537,11.5308,11.5308,38100.0
2005-06-02 12:20:00,15.1,15.11,15.09,15.1,32700.0,11.5308,11.5385,11.5232,11.5308,32700.0
2005-06-02 12:30:00,15.1,15.12,15.09,15.1,52200.0,11.5308,11.5461,11.5232,11.5308,52200.0
2005-06-02 12:40:00,15.1,15.1,15.07,15.07,44100.0,11.5308,11.5308,11.5079,11.5079,44100.0
2005-06-02 12:50:00,15.07,15.1,15.0,15.09,770100.0,11.5079,11.5308,11.4545,11.5232,770100.0
2005-06-02 13:00:00,15.02,15.07,15.0,15.05,195900.0,11.4697,11.5079,11.4545,11.4926,195900.0
2005-06-02 13:10:00,15.06,15.07,15.06,15.07,42900.0,11.5003,11.5079,11.5003,11.5079,42900.0
2005-06-02 13:20:00,15.07,15.07,15.05,15.06,25200.0,11.5079,11.5079,11.4926,11.5003,25200.0
2005-06-02 13:30:00,15.05,15.07,15.05,15.06,257400.0,11.4926,11.5079,11.4926,11.5003,257400.0
2005-06-02 13:40:00,15.07,15.07,15.03,15.05,35400.0,11.5079,11.5079,11.4774,11.4926,35400.0
2005-06-02 13:50:00,15.05,15.06,15.04,15.04,25800.0,11.4926,11.5003,11.485,11.485,25800.0
2005-06-02 14:00:00,15.04,15.06,15.03,15.04,48300.0,11.485,11.5003,11.4774,11.485,48300.0
2005-06-02 14:10:00,15.04,15.04,15.02,15.04,47700.0,11.485,11.485,11.4697,11.485,47700.0
2005-06-02 14:20:00,15.04,15.08,15.04,15.07,87900.0,11.485,11.5155,11.485,11.5079,87900.0
2005-06-02 14:30:00,15.07,15.07,15.05,15.06,52800.0,11.5079,11.5079,11.4926,11.5003,52800.0
2005-06-02 14:40:00,15.06,15.07,15.05,15.05,43200.0,11.5003,11.5079,11.4926,11.4926,43200.0
2005-06-02 14:50:00,15.05,15.07,15.05,15.06,62400.0,11.4926,11.5079,11.4926,11.5003,62400.0
2005-06-02 15:00:00,15.06,15.07,15.05,15.06,160200.0,11.5003,11.5079,11.4926,11.5003,160200.0
2005-06-02 15:10:00,15.06,15.07,15.06,15.06,87600.0,11.5003,11.5079,11.5003,11.5003,87600.0
2005-06-02 15:20:00,15.07,15.07,15.05,15.06,43800.0,11.5079,11.5079,11.4926,11.5003,43800.0
2005-06-02 15:30:00,15.06,15.08,15.06,15.07,106500.0,11.5003,11.5155,11.5003,11.5079,106500.0
2005-06-02 15:40:00,15.07,15.07,15.06,15.06,62100.0,11.5079,11.5079,11.5003,11.5003,62100.0
2005-06-02 15:50:00,15.06,15.07,15.03,15.03,596400.0,11.5003,11.5079,11.4774,11.4774,596400.0
2005-06-03 09:30:00,15.03,15.08,15.02,15.08,59700.0,11.4774,11.5155,11.4697,11.5155,59700.0
2005-06-03 09:40:00,15.08,15.13,15.08,15.12,71700.0,11.5155,11.5537,11.5155,11.5461,71700.0
2005-06-03 09:50:00,15.12,15.15,15.12,15.13,59100.0,11.5461,11.569,11.5461,11.5537,59100.0
2005-06-03 10:00:00,15.13,15.13,15.05,15.05,36600.0,11.5537,11.5537,11.4926,11.4926,36600.0
2005-06-03 10:10:00,15.05,15.08,15.05,15.07,34500.0,11.4926,11.5155,11.4926,11.5079,34500.0
2005-06-03 10:20:00,15.07,15.07,15.05,15.06,25200.0,11.5079,11.5079,11.4926,11.5003,25200.0
2005-06-03 10:30:00,15.06,15.08,15.05,15.08,34200.0,11.5003,11.5155,11.4926,11.5155,34200.0
2005-06-03 10:40:00,15.08,15.11,15.05,15.05,35100.0,11.5155,11.5385,11.4926,11.4926,35100.0
2005-06-03 10:50:00,15.05,15.06,15.05,15.06,26400.0,11.4926,11.5003,11.4926,11.5003,26400.0
2005-06-03 11:00:00,15.06,15.09,15.06,15.09,41700.0,11.5003,11.5232,11.5003,11.5232,41700.0
2005-06-03 11:10:00,15.09,15.11,15.06,15.06,33000.0,11.5232,11.5385,11.5003,11.5003,33000.0
2005-06-03 11:20:00,15.06,15.09,15.06,15.08,16200.0,11.5003,11.5232,11.5003,11.5155,16200.0
2005-06-03 11:30:00,15.08,15.08,15.05,15.05,80100.0,11.5155,11.5155,11.4926,11.4926,80100.0
2005-06-03 11:40:00,15.05,15.06,15.05,15.05,68100.0,11.4926,11.5003,11.4926,11.4926,68100.0
2005-06-03 11:50:00,15.05,15.05,15.01,15.04,51000.0,11.4926,11.4926,11.4621,11.485,51000.0
2005-06-03 12:00:00,15.04,15.04,15.01,15.01,28200.0,11.485,11.485,11.4621,11.4621,28200.0
2005-06-03 12:10:00,15.0,15.02,15.0,15.02,93900.0,11.4545,11.4697,11.4545,11.4697,93900.0
2005-06-03 12:20:00,15.02,15.06,15.02,15.05,51600.0,11.4697,11.5003,11.4697,11.4926,51600.0
2005-06-03 12:30:00,15.05,15.08,15.03,15.07,108900.0,11.4926,11.5155,11.4774,11.5079,108900.0
2005-06-03 12:40:00,15.07,15.07,15.04,15.05,25200.0,11.5079,11.5079,11.485,11.4926,25200.0
2005-06-03 12:50:00,15.05,15.05,15.03,15.03,26100.0,11.4926,11.4926,11.4774,11.4774,26100.0
2005-06-03 13:00:00,15.03,15.04,15.03,15.03,28800.0,11.4774,11.485,11.4774,11.4774,28800.0
2005-06-03 13:10:00,15.03,15.04,15.03,15.04,26400.0,11.4774,11.485,11.4774,11.485,26400.0
2005-06-03 13:20:00,15.04,15.04,15.02,15.04,27900.0,11.485,11.485,11.4697,11.485,27900.0
2005-06-03 13:30:00,15.04,15.06,15.03,15.03,75300.0,11.485,11.5003,11.4774,11.4774,75300.0
2005-06-03 13:40:00,15.03,15.05,15.03,15.05,44100.0,11.4774,11.4926,11.4774,11.4926,44100.0
2005-06-03 13:50:00,15.05,15.06,15.05,15.06,31800.0,11.4926,11.5003,11.4926,11.5003,31800.0
2005-06-03 14:00:00,15.06,15.07,15.05,15.05,186900.0,11.5003,11.5079,11.4926,11.4926,186900.0
2005-06-03 14:10:00,15.05,15.07,15.04,15.06,42000.0,11.4926,11.5079,11.485,11.5003,42000.0
2005-06-03 14:20:00,15.06,15.06,15.02,15.02,27900.0,11.5003,11.5003,11.4697,11.4697,27900.0
2005-06-03 14:30:00,15.01,15.02,14.99,14.99,40500.0,11.4621,11.4697,11.4468,11.4468,40500.0
2005-06-03 14:40:00,14.99,15.0,14.99,14.99,76200.0,11.4468,11.4545,11.4468,11.4468,76200.0
2005-06-03 14:50:00,15.0,15.01,14.98,15.01,93300.0,11.4545,11.4621,11.4392,11.4621,93300.0
2005-06-03 15:00:00,15.01,15.01,15.0,15.0,196800.0,11.4621,11.4621,11.4545,11.4545,196800.0
2005-06-03 15:10:00,15.0,15.01,15.0,15.0,71400.0,11.4545,11.4621,11.4545,11.4545,71400.0
2005-06-03 15:20:00,15.0,15.0,14.97,14.97,79200.0,11.4545,11.4545,11.4315,11.4315,79200.0
2005-06-03 15:30:00,14.97,15.0,14.97,15.0,218100.0,11.4315,11.4545,11.4315,11.4545,218100.0
2005-06-03 15:40:00,15.0,15.01,15.0,15.01,50400.0,11.4545,11.4621,11.4545,11.4621,50400.0
2005-06-03 15:50:00,15.01,15.01,15.0,15.0,64500.0,11.4621,11.4621,11.4545,11.4545,64500.0
2005-06-06 09:30:00,15.02,15.05,15.02,15.04,64500.0,11.4697,11.4926,11.4697,11.485,64500.0
2005-06-06 09:40:00,15.04,15.05,15.03,15.03,31500.0,11.485,11.4926,11.4774,11.4774,31500.0
2005-06-06 09:50:00,15.03,15.03,15.0,15.02,118200.0,11.4774,11.4774,11.4545,11.4697,118200.0
2005-06-06 10:00:00,15.02,15.03,15.01,15.03,38100.0,11.4697,11.4774,11.4621,11.4774,38100.0
2005-06-06 10:10:00,15.03,15.06,15.02,15.03,80400.0,11.4774,11.5003,11.4697,11.4774,80400.0
2005-06-06 10:20:00,15.02,15.03,15.01,15.02,84600.0,11.4697,11.4774,11.4621,11.4697,84600.0
2005-06-06 10:30:00,15.02,15.09,15.02,15.07,56100.0,11.4697,11.5232,11.4697,11.5079,56100.0
2005-06-06 10:40:00,15.07,15.07,15.05,15.06,49200.0,11.5079,11.5079,11.4926,11.5003,49200.0
2005-06-06 10:50:00,15.06,15.07,15.04,15.07,136800.0,11.5003,11.5079,11.485,11.5079,136800.0
2005-06-06 11:00:00,15.07,15.08,15.05,15.06,239100.0,11.5079,11.5155,11.4926,11.5003,239100.0
2005-06-06 11:10:00,15.06,15.09,15.05,15.08,61800.0,11.5003,11.5232,11.4926,11.5155,61800.0
2005-06-06 11:20:00,15.08,15.11,15.05,15.06,139200.0,11.5155,11.5385,11.4926,11.5003,139200.0
2005-06-06 11:30:00,15.08,15.08,15.04,15.04,81600.0,11.5155,11.5155,11.485,11.485,81600.0
2005-06-06 11:40:00,15.04,15.04,15.0,15.01,31200.0,11.485,11.485,11.4545,11.4621,31200.0
2005-06-06 11:50:00,15.01,15.02,15.0,15.01,14700.0,11.4621,11.4697,11.4545,11.4621,14700.0
2005-06-06 12:00:00,15.01,15.05,15.01,15.02,53400.0,11.4621,11.4926,11.4621,11.4697,53400.0
2005-06-06 12:10:00,15.02,15.03,15.0,15.02,35100.0,11.4697,11.4774,11.4545,11.4697,35100.0
2005-06-06 12:20:00,15.02,15.02,15.0,15.01,21900.0,11.4697,11.4697,11.4545,11.4621,21900.0
2005-06-06 12:30:00,15.01,15.05,15.01,15.05,39300.0,11.4621,11.4926,11.4621,11.4926,39300.0
2005-06-06 12:40:00,15.05,15.07,15.04,15.07,86700.0,11.4926,11.5079,11.485,11.5079,86700.0
2005-06-06 12:50:00,15.07,15.1,15.07,15.08,118500.0,11.5079,11.5308,11.5079,11.5155,118500.0
2005-06-06 13:00:00,15.07,15.09,15.07,15.08,209400.0,11.5079,11.5232,11.5079,11.5155,209400.0
2005-06-06 13:10:00,15.07,15.08,15.07,15.07,39900.0,11.5079,11.5155,11.5079,11.5079,39900.0
2005-06-06 13:20:00,15.07,15.07,15.06,15.06,24600.0,11.5079,11.5079,11.5003,11.5003,24600.0
2005-06-06 13:30:00,15.06,15.07,15.05,15.06,76500.0,11.5003,11.5079,11.4926,11.5003,76500.0
2005-06-06 13:40:00,15.07,15.12,15.07,15.12,83400.0,11.5079,11.5461,11.5079,11.5461,83400.0
2005-06-06 13:50:00,15.11,15.11,15.08,15.08,31200.0,11.5385,11.5385,11.5155,11.5155,31200.0
2005-06-06 14:00:00,15.08,15.13,15.08,15.11,55200.0,11.5155,11.5537,11.5155,11.5385,55200.0
2005-06-06 14:10:00,15.11,15.12,15.1,15.1,33300.0,11.5385,11.5461,11.5308,11.5308,33300.0
2005-06-06 14:20:00,15.1,15.1,15.09,15.1,30300.0,11.5308,11.5308,11.5232,11.5308,30300.0
2005-06-06 14:30:00,15.1,15.14,15.1,15.12,24600.0,11.5308,11.5614,11.5308,11.5461,24600.0
2005-06-06 14:40:00,15.12,15.12,15.1,15.12,51600.0,11.5461,11.5461,11.5308,11.5461,51600.0
2005-06-06 14:50:00,15.13,15.16,15.13,15.13,86700.0,11.5537,11.5766,11.5537,11.5537,86700.0
2005-06-06 15:00:00,15.13,15.15,15.11,15.13,54000.0,11.5537,11.569,11.5385,11.5537,54000.0
2005-06-06 15:10:00,15.13,15.15,15.12,15.14,49800.0,11.5537,11.569,11.5461,11.5614,49800.0
2005-06-06 15:20:00,15.15,15.16,15.14,15.16,53400.0,11.569,11.5766,11.5614,11.5766,53400.0
2005-06-06 15:30:00,15.16,15.18,15.16,15.17,75900.0,11.5766,11.5919,11.5766,11.5843,75900.0
2005-06-06 15:40:00,15.18,15.18,15.15,15.18,89400.0,11.5919,11.5919,11.569,11.5919,89400.0
2005-06-06 15:50:00,15.18,15.18,15.15,15.17,79500.0,11.5919,11.5919,11.569,11.5843,79500.0
2005-06-07 09:30:00,15.23,15.23,15.18,15.22,46500.0,11.6301,11.6301,11.5919,11.6225,46500.0
2005-06-07 09:40:00,15.22,15.24,15.2,15.2,68400.0,11.6225,11.6377,11.6072,11.6072,68400.0
2005-06-07 09:50:00,15.19,15.21,15.16,15.21,44100.0,11.5995,11.6148,11.5766,11.6148,44100.0
2005-06-07 10:00:00,15.21,15.24,15.19,15.24,94200.0,11.6148,11.6377,11.5995,11.6377,94200.0
2005-06-07 10:10:00,15.25,15.3,15.25,15.3,87000.0,11.6454,11.6835,11.6454,11.6835,87000.0
2005-06-07 10:20:00,15.3,15.3,15.28,15.29,38700.0,11.6835,11.6835,11.6683,11.6759,38700.0
2005-06-07 10:30:00,15.29,15.3,15.27,15.3,201000.0,11.6759,11.6835,11.6606,11.6835,201000.0
2005-06-07 10:40:00,15.3,15.32,15.29,15.31,45600.0,11.6835,11.6988,11.6759,11.6912,45600.0
2005-06-07 10:50:00,15.3,15.31,15.3,15.31,28200.0,11.6835,11.6912,11.6835,11.6912,28200.0
2005-06-07 11:00:00,15.31,15.31,15.3,15.3,69900.0,11.6912,11.6912,11.6835,11.6835,69900.0
2005-06-07 11:10:00,15.3,15.3,15.28,15.29,34800.0,11.6835,11.6835,11.6683,11.6759,34800.0
2005-06-07 11:20:00,15.29,15.31,15.29,15.31,31500.0,11.6759,11.6912,11.6759,11.6912,31500.0
2005-06-07 11:30:00,15.31,15.32,15.3,15.3,27600.0,11.6912,11.6988,11.6835,11.6835,27600.0
2005-06-07 11:40:00,15.3,15.3,15.29,15.29,19800.0,11.6835,11.6835,11.6759,11.6759,19800.0
2005-06-07 11:50:00,15.3,15.32,15.29,15.32,29700.0,11.6835,11.6988,11.6759,11.6988,29700.0
2005-06-07 12:00:00,15.32,15.33,15.31,15.32,50700.0,11.6988,11.7065,11.6912,11.6988,50700.0
2005-06-07 12:10:00,15.31,15.31,15.3,15.3,25200.0,11.6912,11.6912,11.6835,11.6835,25200.0
2005-06-07 12:20:00,15.29,15.31,15.28,15.31,29400.0,11.6759,11.6912,11.6683,11.6912,29400.0
2005-06-07 12:30:00,15.31,15.31,15.3,15.3,22800.0,11.6912,11.6912,11.6835,11.6835,22800.0
2005-06-07 12:40:00,15.3,15.3,15.29,15.3,17100.0,11.6835,11.6835,11.6759,11.6835,17100.0
2005-06-07 12:50:00,15.3,15.3,15.28,15.3,22800.0,11.6835,11.6835,11.6683,11.6835,22800.0
2005-06-07 13:00:00,15.29,15.29,15.26,15.27,21900.0,11.6759,11.6759,11.653,11.6606,21900.0
2005-06-07 13:10:00,15.27,15.28,15.26,15.26,18600.0,11.6606,11.6683,11.653,11.653,18600.0
2005-06-07 13:20:00,15.26,15.26,15.24,15.24,11100.0,11.653,11.653,11.6377,11.6377,11100.0
2005-06-07 13:30:00,15.24,15.24,15.22,15.23,36900.0,11.6377,11.6377,11.6225,11.6301,36900.0
2005-06-07 13:40:00,15.23,15.25,15.22,15.22,50100.0,11.6301,11.6454,11.6225,11.6225,50100.0
2005-06-07 13:50:00,15.22,15.22,15.18,15.18,29100.0,11.6225,11.6225,11.5919,11.5919,29100.0
2005-06-07 14:00:00,15.18,15.18,15.15,15.16,70200.0,11.5919,11.5919,11.569,11.5766,70200.0
2005-06-07 14:10:00,15.16,15.16,15.1,15.14,143400.0,11.5766,11.5766,11.5308,11.5614,143400.0
2005-06-07 14:20:00,15.14,15.16,15.13,15.13,80400.0,11.5614,11.5766,11.5537,11.5537,80400.0
2005-06-07 14:30:00,15.14,15.17,15.13,15.16,43200.0,11.5614,11.5843,11.5537,11.5766,43200.0
2005-06-07 14:40:00,15.16,15.16,15.12,15.13,63000.0,11.5766,11.5766,11.5461,11.5537,63000.0
2005-06-07 14:50:00,15.12,15.16,15.12,15.16,44100.0,11.5461,11.5766,11.5461,11.5766,44100.0
2005-06-07 15:00:00,15.15,15.15,15.13,15.15,74400.0,11.569,11.569,11.5537,11.569,74400.0
2005-06-07 15:10:00,15.15,15.17,15.14,15.16,107700.0,11.569,11.5843,11.5614,11.5766,107700.0
2005-06-07 15:20:00,15.16,15.16,15.13,15.14,58800.0,11.5766,11.5766,11.5537,11.5614,58800.0
2005-06-07 15:30:00,15.13,15.16,15.13,15.15,112500.0,11.5537,11.5766,11.5537,11.569,112500.0
2005-06-07 15:40:00,15.15,15.15,15.11,15.13,88800.0,11.569,11.569,11.5385,11.5537,88800.0
2005-06-07 15:50:00,15.13,15.13,15.12,15.13,54600.0,11.5537,11.5537,11.5461,11.5537,54600.0
2005-06-08 09:30:00,15.2,15.21,15.14,15.16,55200.0,11.6072,11.6148,11.5614,11.5766,55200.0
2005-06-08 09:40:00,15.16,15.16,15.12,15.15,30600.0,11.5766,11.5766,11.5461,11.569,30600.0
2005-06-08 09:50:00,15.15,15.17,15.13,15.16,35700.0,11.569,11.5843,11.5537,11.5766,35700.0
2005-06-08 10:00:00,15.15,15.15,15.08,15.11,53700.0,11.569,11.569,11.5155,11.5385,53700.0
2005-06-08 10:10:00,15.11,15.15,15.09,15.13,33300.0,11.5385,11.569,11.5232,11.5537,33300.0
2005-06-08 10:20:00,15.12,15.13,15.1,15.1,30900.0,11.5461,11.5537,11.5308,11.5308,30900.0
2005-06-08 10:30:00,15.1,15.15,15.09,15.15,41700.0,11.5308,11.569,11.5232,11.569,41700.0
2005-06-08 10:40:00,15.15,15.18,15.15,15.17,33600.0,11.569,11.5919,11.569,11.5843,33600.0
2005-06-08 10:50:00,15.17,15.18,15.14,15.17,138600.0,11.5843,11.5919,11.5614,11.5843,138600.0
2005-06-08 11:00:00,15.17,15.18,15.15,15.17,41700.0,11.5843,11.5919,11.569,11.5843,41700.0
2005-06-08 11:10:00,15.17,15.18,15.17,15.18,22200.0,11.5843,11.5919,11.5843,11.5919,22200.0
2005-06-08 11:20:00,15.17,15.17,15.15,15.17,15000.0,11.5843,11.5843,11.569,11.5843,15000.0
2005-06-08 11:30:00,15.17,15.17,15.15,15.16,9600.0,11.5843,11.5843,11.569,11.5766,9600.0
2005-06-08 11:40:00,15.16,15.17,15.15,15.16,25200.0,11.5766,11.5843,11.569,11.5766,25200.0
2005-06-08 11:50:00,15.16,15.18,15.15,15.16,26100.0,11.5766,11.5919,11.569,11.5766,26100.0
2005-06-08 12:00:00,15.16,15.16,15.13,15.16,38400.0,11.5766,11.5766,11.5537,11.5766,38400.0
2005-06-08 12:10:00,15.16,15.19,15.15,15.17,27900.0,11.5766,11.5995,11.569,11.5843,27900.0
2005-06-08 12:20:00,15.17,15.17,15.15,15.15,19500.0,11.5843,11.5843,11.569,11.569,19500.0
2005-06-08 12:30:00,15.15,15.18,15.15,15.18,26400.0,11.569,11.5919,11.569,11.5919,26400.0
2005-06-08 12:40:00,15.17,15.17,15.14,15.14,74400.0,11.5843,11.5843,11.5614,11.5614,74400.0
2005-06-08 12:50:00,15.14,15.16,15.12,15.13,64200.0,11.5614,11.5766,11.5461,11.5537,64200.0
2005-06-08 13:00:00,15.12,15.12,15.09,15.09,71100.0,11.5461,11.5461,11.5232,11.5232,71100.0
2005-06-08 13:10:00,15.1,15.11,15.09,15.11,48600.0,11.5308,11.5385,11.5232,11.5385,48600.0
2005-06-08 13:20:00,15.11,15.14,15.11,15.14,46500.0,11.5385,11.5614,11.5385,11.5614,46500.0
2005-06-08 13:30:00,15.14,15.14,15.11,15.12,73500.0,11.5614,11.5614,11.5385,11.5461,73500.0
2005-06-08 13:40:00,15.11,15.11,15.06,15.07,31800.0,11.5385,11.5385,11.5003,11.5079,31800.0
2005-06-08 13:50:00,15.06,15.07,15.03,15.07,84000.0,11.5003,11.5079,11.4774,11.5079,84000.0
2005-06-08 14:00:00,15.07,15.07,15.04,15.05,40800.0,11.5079,11.5079,11.485,11.4926,40800.0
2005-06-08 14:10:00,15.05,15.06,15.02,15.05,30000.0,11.4926,11.5003,11.4697,11.4926,30000.0
2005-06-08 14:20:00,15.05,15.09,15.04,15.09,48000.0,11.4926,11.5232,11.485,11.5232,48000.0
2005-06-08 14:30:00,15.09,15.09,15.07,15.07,68400.0,11.5232,11.5232,11.5079,11.5079,68400.0
2005-06-08 14:40:00,15.07,15.08,15.05,15.05,135900.0,11.5079,11.5155,11.4926,11.4926,135900.0
2005-06-08 14:50:00,15.05,15.05,15.0,15.01,64800.0,11.4926,11.4926,11.4545,11.4621,64800.0
2005-06-08 15:00:00,15.01,15.03,15.0,15.0,85500.0,11.4621,11.4774,11.4545,11.4545,85500.0
2005-06-08 15:10:00,15.0,15.02,15.0,15.01,110100.0,11.4545,11.4697,11.4545,11.4621,110100.0
2005-06-08 15:20:00,15.0,15.01,14.99,15.0,167100.0,11.4545,11.4621,11.4468,11.4545,167100.0
2005-06-08 15:30:00,15.0,15.02,15.0,15.02,108300.0,11.4545,11.4697,11.4545,11.4697,108300.0
2005-06-08 15:40:00,15.02,15.02,14.99,14.99,100500.0,11.4697,11.4697,11.4468,11.4468,100500.0
2005-06-08 15:50:00,14.99,15.0,14.97,14.99,111900.0,11.4468,11.4545,11.4315,11.4468,111900.0
2005-06-09 09:30:00,14.96,15.06,14.96,14.97,43200.0,11.4239,11.5003,11.4239,11.4315,43200.0
2005-06-09 09:40:00,14.97,14.98,14.95,14.98,27600.0,11.4315,11.4392,11.4163,11.4392,27600.0
2005-06-09 09:50:00,14.98,15.0,14.97,14.98,40200.0,11.4392,11.4545,11.4315,11.4392,40200.0
2005-06-09 10:00:00,14.99,15.07,14.94,15.05,58800.0,11.4468,11.5079,11.4086,11.4926,58800.0
2005-06-09 10:10:00,15.05,15.05,14.94,14.94,588900.0,11.4926,11.4926,11.4086,11.4086,588900.0
2005-06-09 10:20:00,14.94,14.95,14.93,14.94,17700.0,11.4086,11.4163,11.401,11.4086,17700.0
2005-06-09 10:30:00,14.94,14.95,14.91,14.92,12600.0,11.4086,11.4163,11.3857,11.3934,12600.0
2005-06-09 10:40:00,14.93,14.95,14.9,14.94,25500.0,11.401,11.4163,11.3781,11.4086,25500.0
2005-06-09 10:50:00,14.95,15.0,14.95,14.97,21300.0,11.4163,11.4545,11.4163,11.4315,21300.0
2005-06-09 11:00:00,14.99,15.02,14.99,15.0,15000.0,11.4468,11.4697,11.4468,11.4545,15000.0
2005-06-09 11:10:00,15.0,15.0,14.98,14.98,10800.0,11.4545,11.4545,11.4392,11.4392,10800.0
2005-06-09 11:20:00,14.99,15.0,14.97,14.97,14400.0,11.4468,11.4545,11.4315,11.4315,14400.0
2005-06-09 11:30:00,14.97,15.03,14.97,15.03,19200.0,11.4315,11.4774,11.4315,11.4774,19200.0
2005-06-09 11:40:00,15.03,15.07,15.03,15.05,26100.0,11.4774,11.5079,11.4774,11.4926,26100.0
2005-06-09 11:50:00,15.05,15.06,15.04,15.04,11100.0,11.4926,11.5003,11.485,11.485,11100.0
2005-06-09 12:00:00,15.04,15.05,15.02,15.02,34500.0,11.485,11.4926,11.4697,11.4697,34500.0
2005-06-09 12:10:00,15.02,15.02,14.99,14.99,21300.0,11.4697,11.4697,11.4468,11.4468,21300.0
2005-06-09 12:20:00,14.99,15.03,14.99,15.03,12000.0,11.4468,11.4774,11.4468,11.4774,12000.0
2005-06-09 12:30:00,15.04,15.05,15.03,15.04,15000.0,11.485,11.4926,11.4774,11.485,15000.0
2005-06-09 12:40:00,15.05,15.05,15.03,15.03,7800.0,11.4926,11.4926,11.4774,11.4774,7800.0
2005-06-09 12:50:00,15.03,15.06,15.02,15.06,8100.0,11.4774,11.5003,11.4697,11.5003,8100.0
2005-06-09 13:00:00,15.05,15.06,15.04,15.05,24600.0,11.4926,11.5003,11.485,11.4926,24600.0
2005-06-09 13:10:00,15.05,15.09,15.04,15.05,55500.0,11.4926,11.5232,11.485,11.4926,55500.0
2005-06-09 13:20:00,15.04,15.04,15.0,15.0,22800.0,11.485,11.485,11.4545,11.4545,22800.0
2005-06-09 13:30:00,15.0,15.02,15.0,15.02,41400.0,11.4545,11.4697,11.4545,11.4697,41400.0
2005-06-09 13:40:00,15.01,15.02,15.01,15.02,13800.0,11.4621,11.4697,11.4621,11.4697,13800.0
2005-06-09 13:50:00,15.02,15.04,15.0,15.04,31800.0,11.4697,11.485,11.4545,11.485,31800.0
2005-06-09 14:00:00,15.04,15.04,15.01,15.03,28200.0,11.485,11.485,11.4621,11.4774,28200.0
2005-06-09 14:10:00,15.03,15.05,15.03,15.05,12000.0,11.4774,11.4926,11.4774,11.4926,12000.0
2005-06-09 14:20:00,15.04,15.05,15.0,15.0,39600.0,11.485,11.4926,11.4545,11.4545,39600.0
2005-06-09 14:30:00,15.0,15.04,14.99,15.03,29100.0,11.4545,11.485,11.4468,11.4774,29100.0
2005-06-09 14:40:00,15.03,15.07,15.03,15.06,62700.0,11.4774,11.5079,11.4774,11.5003,62700.0
2005-06-09 14:50:00,15.06,15.07,15.04,15.04,71400.0,11.5003,11.5079,11.485,11.485,71400.0
2005-06-09 15:00:00,15.04,15.06,15.04,15.04,48300.0,11.485,11.5003,11.485,11.485,48300.0
2005-06-09 15:10:00,15.04,15.04,15.01,15.03,32100.0,11.485,11.485,11.4621,11.4774,32100.0
2005-06-09 15:20:00,15.02,15.02,14.99,14.99,47400.0,11.4697,11.4697,11.4468,11.4468,47400.0
2005-06-09 15:30:00,14.99,15.0,14.98,15.0,38700.0,11.4468,11.4545,11.4392,11.4545,38700.0
2005-06-09 15:40:00,15.0,15.02,15.0,15.01,31800.0,11.4545,11.4697,11.4545,11.4621,31800.0
2005-06-09 15:50:00,15.01,15.01,15.0,15.01,68100.0,11.4621,11.4621,11.4545,11.4621,68100.0
2005-06-10 09:30:00,14.99,15.04,14.99,15.04,38400.0,11.4468,11.485,11.4468,11.485,38400.0
2005-06-10 09:40:00,15.06,15.13,15.06,15.08,28800.0,11.5003,11.5537,11.5003,11.5155,28800.0
2005-06-10 09:50:00,15.09,15.09,15.06,15.06,27300.0,11.5232,11.5232,11.5003,11.5003,27300.0
2005-06-10 10:00:00,15.06,15.08,15.03,15.06,27300.0,11.5003,11.5155,11.4774,11.5003,27300.0
2005-06-10 10:10:00,15.05,15.07,15.03,15.05,22200.0,11.4926,11.5079,11.4774,11.4926,22200.0
2005-06-10 10:20:00,15.04,15.04,15.02,15.02,32700.0,11.485,11.485,11.4697,11.4697,32700.0
2005-06-10 10:30:00,15.01,15.03,15.01,15.03,16500.0,11.4621,11.4774,11.4621,11.4774,16500.0
2005-06-10 10:40:00,15.04,15.04,15.02,15.02,15000.0,11.485,11.485,11.4697,11.4697,15000.0
2005-06-10 10:50:00,15.03,15.06,15.02,15.06,25800.0,11.4774,11.5003,11.4697,11.5003,25800.0
2005-06-10 11:00:00,15.06,15.06,15.05,15.06,24600.0,11.5003,11.5003,11.4926,11.5003,24600.0
2005-06-10 11:10:00,15.06,15.07,15.05,15.07,25500.0,11.5003,11.5079,11.4926,11.5079,25500.0
2005-06-10 11:20:00,15.07,15.08,15.05,15.08,69600.0,11.5079,11.5155,11.4926,11.5155,69600.0
2005-06-10 11:30:00,15.08,15.08,15.05,15.05,54900.0,11.5155,11.5155,11.4926,11.4926,54900.0
2005-06-10 11:40:00,15.05,15.07,15.05,15.06,22800.0,11.4926,11.5079,11.4926,11.5003,22800.0
2005-06-10 11:50:00,15.07,15.08,15.05,15.05,88200.0,11.5079,11.5155,11.4926,11.4926,88200.0
2005-06-10 12:00:00,15.05,15.06,15.04,15.05,78000.0,11.4926,11.5003,11.485,11.4926,78000.0
2005-06-10 12:10:00,15.05,15.05,15.0,15.0,77100.0,11.4926,11.4926,11.4545,11.4545,77100.0
2005-06-10 12:20:00,14.99,15.0,14.97,14.98,23700.0,11.4468,11.4545,11.4315,11.4392,23700.0
2005-06-10 12:30:00,14.99,15.0,14.99,14.99,37500.0,11.4468,11.4545,11.4468,11.4468,37500.0
2005-06-10 12:40:00,14.99,14.99,14.97,14.97,25200.0,11.4468,11.4468,11.4315,11.4315,25200.0
2005-06-10 12:50:00,14.97,14.97,14.94,14.94,29400.0,11.4315,11.4315,11.4086,11.4086,29400.0
2005-06-10 13:00:00,14.94,14.96,14.93,14.96,26700.0,11.4086,11.4239,11.401,11.4239,26700.0
2005-06-10 13:10:00,14.95,14.97,14.94,14.95,30000.0,11.4163,11.4315,11.4086,11.4163,30000.0
2005-06-10 13:20:00,14.95,14.96,14.94,14.94,48300.0,11.4163,11.4239,11.4086,11.4086,48300.0
2005-06-10 13:30:00,14.94,14.97,14.94,14.97,48600.0,11.4086,11.4315,11.4086,11.4315,48600.0
2005-06-10 13:40:00,14.96,14.97,14.96,14.97,32100.0,11.4239,11.4315,11.4239,11.4315,32100.0
2005-06-10 13:50:00,14.97,14.97,14.91,14.91,139200.0,11.4315,11.4315,11.3857,11.3857,139200.0
2005-06-10 14:00:00,14.89,14.92,14.89,14.91,36900.0,11.3705,11.3934,11.3705,11.3857,36900.0
2005-06-10 14:10:00,14.92,14.94,14.92,14.93,19500.0,11.3934,11.4086,11.3934,11.401,19500.0
2005-06-10 14:20:00,14.93,14.95,14.93,14.94,20100.0,11.401,11.4163,11.401,11.4086,20100.0
2005-06-10 14:30:00,14.94,14.94,14.91,14.94,26700.0,11.4086,11.4086,11.3857,11.4086,26700.0
2005-06-10 14:40:00,14.94,14.94,14.9,14.9,26100.0,11.4086,11.4086,11.3781,11.3781,26100.0
2005-06-10 14:50:00,14.9,14.93,14.9,14.93,32400.0,11.3781,11.401,11.3781,11.401,32400.0
2005-06-10 15:00:00,14.93,14.95,14.91,14.92,109500.0,11.401,11.4163,11.3857,11.3934,109500.0
2005-06-10 15:10:00,14.92,14.94,14.91,14.92,53100.0,11.3934,11.4086,11.3857,11.3934,53100.0
2005-06-10 15:20:00,14.93,14.95,14.92,14.94,33900.0,11.401,11.4163,11.3934,11.4086,33900.0
2005-06-10 15:30:00,14.95,14.98,14.95,14.98,36300.0,11.4163,11.4392,11.4163,11.4392,36300.0
2005-06-10 15:40:00,14.98,15.0,14.96,14.99,41400.0,11.4392,11.4545,11.4239,11.4468,41400.0
2005-06-10 15:50:00,15.0,15.0,14.99,14.99,44100.0,11.4545,11.4545,11.4468,11.4468,44100.0
2005-06-13 09:30:00,15.06,15.06,14.97,14.98,47700.0,11.5003,11.5003,11.4315,11.4392,47700.0
2005-06-13 09:40:00,14.97,14.98,14.92,14.97,28500.0,11.4315,11.4392,11.3934,11.4315,28500.0
2005-06-13 09:50:00,14.98,15.05,14.98,15.03,34800.0,11.4392,11.4926,11.4392,11.4774,34800.0
2005-06-13 10:00:00,15.05,15.07,15.02,15.03,34800.0,11.4926,11.5079,11.4697,11.4774,34800.0
2005-06-13 10:10:00,15.03,15.05,15.03,15.04,19200.0,11.4774,11.4926,11.4774,11.485,19200.0
2005-06-13 10:20:00,15.04,15.04,15.02,15.03,20700.0,11.485,11.485,11.4697,11.4774,20700.0
2005-06-13 10:30:00,15.03,15.08,15.03,15.08,37500.0,11.4774,11.5155,11.4774,11.5155,37500.0
2005-06-13 10:40:00,15.07,15.1,15.06,15.1,40500.0,11.5079,11.5308,11.5003,11.5308,40500.0
2005-06-13 10:50:00,15.09,15.09,15.07,15.08,22200.0,11.5232,11.5232,11.5079,11.5155,22200.0
2005-06-13 11:00:00,15.08,15.17,15.08,15.17,40500.0,11.5155,11.5843,11.5155,11.5843,40500.0
2005-06-13 11:10:00,15.17,15.17,15.13,15.15,33600.0,11.5843,11.5843,11.5537,11.569,33600.0
2005-06-13 11:20:00,15.15,15.18,15.14,15.18,24000.0,11.569,11.5919,11.5614,11.5919,24000.0
2005-06-13 11:30:00,15.18,15.18,15.14,15.16,28800.0,11.5919,11.5919,11.5614,11.5766,28800.0
2005-06-13 11:40:00,15.15,15.16,15.15,15.15,27600.0,11.569,11.5766,11.569,11.569,27600.0
2005-06-13 11:50:00,15.15,15.17,15.15,15.16,17700.0,11.569,11.5843,11.569,11.5766,17700.0
2005-06-13 12:00:00,15.16,15.18,15.15,15.18,25500.0,11.5766,11.5919,11.569,11.5919,25500.0
2005-06-13 12:10:00,15.18,15.18,15.15,15.16,25800.0,11.5919,11.5919,11.569,11.5766,25800.0
2005-06-13 12:20:00,15.16,15.19,15.16,15.18,21300.0,11.5766,11.5995,11.5766,11.5919,21300.0
2005-06-13 12:30:00,15.18,15.18,15.14,15.15,12600.0,11.5919,11.5919,11.5614,11.569,12600.0
2005-06-13 12:40:00,15.15,15.15,15.12,15.14,24300.0,11.569,11.569,11.5461,11.5614,24300.0
2005-06-13 12:50:00,15.14,15.14,15.12,15.13,37500.0,11.5614,11.5614,11.5461,11.5537,37500.0
2005-06-13 13:00:00,15.13,15.14,15.12,15.13,36300.0,11.5537,11.5614,11.5461,11.5537,36300.0
2005-06-13 13:10:00,15.13,15.13,15.12,15.13,19200.0,11.5537,11.5537,11.5461,11.5537,19200.0
2005-06-13 13:20:00,15.13,15.13,15.12,15.12,25500.0,11.5537,11.5537,11.5461,11.5461,25500.0
2005-06-13 13:30:00,15.12,15.13,15.11,15.12,23700.0,11.5461,11.5537,11.5385,11.5461,23700.0
2005-06-13 13:40:00,15.13,15.13,15.11,15.12,12900.0,11.5537,11.5537,11.5385,11.5461,12900.0
2005-06-13 13:50:00,15.11,15.12,15.1,15.11,30900.0,11.5385,11.5461,11.5308,11.5385,30900.0
2005-06-13 14:00:00,15.11,15.14,15.1,15.13,59400.0,11.5385,11.5614,11.5308,11.5537,59400.0
2005-06-13 14:10:00,15.13,15.13,15.09,15.09,31200.0,11.5537,11.5537,11.5232,11.5232,31200.0
2005-06-13 14:20:00,15.09,15.14,15.09,15.13,22200.0,11.5232,11.5614,11.5232,11.5537,22200.0
2005-06-13 14:30:00,15.13,15.16,15.12,15.14,55200.0,11.5537,11.5766,11.5461,11.5614,55200.0
2005-06-13 14:40:00,15.14,15.15,15.12,15.13,23700.0,11.5614,11.569,11.5461,11.5537,23700.0
2005-06-13 14:50:00,15.13,15.15,15.13,15.14,13500.0,11.5537,11.569,11.5537,11.5614,13500.0
2005-06-13 15:00:00,15.14,15.14,15.11,15.12,37800.0,11.5614,11.5614,11.5385,11.5461,37800.0
2005-06-13 15:10:00,15.12,15.13,15.08,15.09,49200.0,11.5461,11.5537,11.5155,11.5232,49200.0
2005-06-13 15:20:00,15.09,15.12,15.08,15.11,48600.0,11.5232,11.5461,11.5155,11.5385,48600.0
2005-06-13 15:30:00,15.11,15.14,15.11,15.14,37200.0,11.5385,11.5614,11.5385,11.5614,37200.0
2005-06-13 15:40:00,15.14,15.14,15.12,15.13,27600.0,11.5614,11.5614,11.5461,11.5537,27600.0
2005-06-13 15:50:00,15.13,15.14,15.12,15.14,129900.0,11.5537,11.5614,11.5461,11.5614,129900.0
2005-06-14 09:30:00,15.13,15.17,15.13,15.15,16800.0,11.5537,11.5843,11.5537,11.569,16800.0
2005-06-14 09:40:00,15.14,15.17,15.14,15.15,28500.0,11.5614,11.5843,11.5614,11.569,28500.0
2005-06-14 09:50:00,15.14,15.18,15.13,15.18,15600.0,11.5614,11.5919,11.5537,11.5919,15600.0
2005-06-14 10:00:00,15.19,15.19,15.14,15.16,21600.0,11.5995,11.5995,11.5614,11.5766,21600.0
2005-06-14 10:10:00,15.18,15.25,15.17,15.23,67200.0,11.5919,11.6454,11.5843,11.6301,67200.0
2005-06-14 10:20:00,15.23,15.23,15.19,15.19,31200.0,11.6301,11.6301,11.5995,11.5995,31200.0
2005-06-14 10:30:00,15.19,15.19,15.17,15.19,23400.0,11.5995,11.5995,11.5843,11.5995,23400.0
2005-06-14 10:40:00,15.18,15.21,15.18,15.21,28200.0,11.5919,11.6148,11.5919,11.6148,28200.0
2005-06-14 10:50:00,15.22,15.22,15.2,15.22,11400.0,11.6225,11.6225,11.6072,11.6225,11400.0
2005-06-14 11:00:00,15.23,15.23,15.21,15.21,12600.0,11.6301,11.6301,11.6148,11.6148,12600.0
2005-06-14 11:10:00,15.21,15.21,15.18,15.19,13200.0,11.6148,11.6148,11.5919,11.5995,13200.0
2005-06-14 11:20:00,15.19,15.2,15.17,15.17,15300.0,11.5995,11.6072,11.5843,11.5843,15300.0
2005-06-14 11:30:00,15.17,15.18,15.16,15.17,13200.0,11.5843,11.5919,11.5766,11.5843,13200.0
2005-06-14 11:40:00,15.18,15.19,15.16,15.17,17400.0,11.5919,11.5995,11.5766,11.5843,17400.0
2005-06-14 11:50:00,15.16,15.16,15.15,15.15,22500.0,11.5766,11.5766,11.569,11.569,22500.0
2005-06-14 12:00:00,15.15,15.16,15.14,15.14,22200.0,11.569,11.5766,11.5614,11.5614,22200.0
2005-06-14 12:10:00,15.15,15.17,15.14,15.17,10500.0,11.569,11.5843,11.5614,11.5843,10500.0
2005-06-14 12:20:00,15.17,15.17,15.15,15.15,15600.0,11.5843,11.5843,11.569,11.569,15600.0
2005-06-14 12:30:00,15.15,15.15,15.14,15.15,7200.0,11.569,11.569,11.5614,11.569,7200.0
2005-06-14 12:40:00,15.14,15.17,15.14,15.17,13800.0,11.5614,11.5843,11.5614,11.5843,13800.0
2005-06-14 12:50:00,15.16,15.17,15.16,15.17,4200.0,11.5766,11.5843,11.5766,11.5843,4200.0
2005-06-14 13:00:00,15.16,15.16,15.15,15.15,13200.0,11.5766,11.5766,11.569,11.569,13200.0
2005-06-14 13:10:00,15.15,15.16,15.14,15.14,20700.0,11.569,11.5766,11.5614,11.5614,20700.0
2005-06-14 13:20:00,15.15,15.18,15.15,15.17,20100.0,11.569,11.5919,11.569,11.5843,20100.0
2005-06-14 13:30:00,15.17,15.17,15.15,15.15,19800.0,11.5843,11.5843,11.569,11.569,19800.0
2005-06-14 13:40:00,15.16,15.2,15.16,15.19,13800.0,11.5766,11.6072,11.5766,11.5995,13800.0
2005-06-14 13:50:00,15.19,15.19,15.18,15.19,11400.0,11.5995,11.5995,11.5919,11.5995,11400.0
2005-06-14 14:00:00,15.19,15.2,15.16,15.17,30900.0,11.5995,11.6072,11.5766,11.5843,30900.0
2005-06-14 14:10:00,15.17,15.17,15.15,15.15,13800.0,11.5843,11.5843,11.569,11.569,13800.0
2005-06-14 14:20:00,15.15,15.15,15.13,15.13,6900.0,11.569,11.569,11.5537,11.5537,6900.0
2005-06-14 14:30:00,14.85,15.16,14.85,15.15,24900.0,11.3399,11.5766,11.3399,11.569,24900.0
2005-06-14 14:40:00,15.14,15.18,15.12,15.15,23100.0,11.5614,11.5919,11.5461,11.569,23100.0
2005-06-14 14:50:00,15.15,15.16,15.13,15.16,25800.0,11.569,11.5766,11.5537,11.5766,25800.0
2005-06-14 15:00:00,15.16,15.18,15.15,15.17,40800.0,11.5766,11.5919,11.569,11.5843,40800.0
2005-06-14 15:10:00,15.17,15.17,15.13,15.15,23400.0,11.5843,11.5843,11.5537,11.569,23400.0
2005-06-14 15:20:00,15.15,15.16,15.13,15.13,24300.0,11.569,11.5766,11.5537,11.5537,24300.0
2005-06-14 15:30:00,15.13,15.16,15.13,15.16,77400.0,11.5537,11.5766,11.5537,11.5766,77400.0
2005-06-14 15:40:00,15.16,15.17,15.15,15.16,35400.0,11.5766,11.5843,11.569,11.5766,35400.0
2005-06-14 15:50:00,15.16,15.18,15.16,15.18,97800.0,11.5766,11.5919,11.5766,11.5919,97800.0
2005-06-15 09:30:00,15.23,15.23,15.21,15.23,36300.0,11.6301,11.6301,11.6148,11.6301,36300.0
2005-06-15 09:40:00,15.22,15.24,15.21,15.21,22500.0,11.6225,11.6377,11.6148,11.6148,22500.0
2005-06-15 09:50:00,15.2,15.2,15.16,15.16,15000.0,11.6072,11.6072,11.5766,11.5766,15000.0
2005-06-15 10:00:00,15.17,15.17,15.14,15.14,20400.0,11.5843,11.5843,11.5614,11.5614,20400.0
2005-06-15 10:10:00,15.14,15.16,15.14,15.16,32400.0,11.5614,11.5766,11.5614,11.5766,32400.0
2005-06-15 10:20:00,15.16,15.17,15.15,15.15,60600.0,11.5766,11.5843,11.569,11.569,60600.0
2005-06-15 10:30:00,15.15,15.16,15.13,15.14,64200.0,11.569,11.5766,11.5537,11.5614,64200.0
2005-06-15 10:40:00,15.14,15.14,15.1,15.11,23400.0,11.5614,11.5614,11.5308,11.5385,23400.0
2005-06-15 10:50:00,15.11,15.11,15.08,15.09,24300.0,11.5385,11.5385,11.5155,11.5232,24300.0
2005-06-15 11:00:00,15.08,15.15,15.07,15.14,21900.0,11.5155,11.569,11.5079,11.5614,21900.0
2005-06-15 11:10:00,15.14,15.16,15.14,15.14,18900.0,11.5614,11.5766,11.5614,11.5614,18900.0
2005-06-15 11:20:00,15.14,15.14,15.1,15.1,8400.0,11.5614,11.5614,11.5308,11.5308,8400.0
2005-06-15 11:30:00,15.1,15.1,15.09,15.09,15000.0,11.5308,11.5308,11.5232,11.5232,15000.0
2005-06-15 11:40:00,15.1,15.1,15.07,15.07,10200.0,11.5308,11.5308,11.5079,11.5079,10200.0
2005-06-15 11:50:00,15.07,15.08,15.06,15.08,33000.0,11.5079,11.5155,11.5003,11.5155,33000.0
2005-06-15 12:00:00,15.08,15.08,15.07,15.07,38400.0,11.5155,11.5155,11.5079,11.5079,38400.0
2005-06-15 12:10:00,15.07,15.08,15.03,15.03,91500.0,11.5079,11.5155,11.4774,11.4774,91500.0
2005-06-15 12:20:00,15.03,15.06,15.02,15.05,42900.0,11.4774,11.5003,11.4697,11.4926,42900.0
2005-06-15 12:30:00,15.05,15.06,15.03,15.04,55200.0,11.4926,11.5003,11.4774,11.485,55200.0
2005-06-15 12:40:00,15.04,15.05,15.04,15.04,33900.0,11.485,11.4926,11.485,11.485,33900.0
2005-06-15 12:50:00,15.03,15.04,15.0,15.02,91500.0,11.4774,11.485,11.4545,11.4697,91500.0
2005-06-15 13:00:00,15.02,15.05,15.02,15.05,75300.0,11.4697,11.4926,11.4697,11.4926,75300.0
2005-06-15 13:10:00,15.05,15.06,14.99,15.01,129000.0,11.4926,11.5003,11.4468,11.4621,129000.0
2005-06-15 13:20:00,15.01,15.02,14.99,15.0,19200.0,11.4621,11.4697,11.4468,11.4545,19200.0
2005-06-15 13:30:00,15.0,15.0,14.99,15.0,18900.0,11.4545,11.4545,11.4468,11.4545,18900.0
2005-06-15 13:40:00,15.0,15.02,15.0,15.01,22800.0,11.4545,11.4697,11.4545,11.4621,22800.0
2005-06-15 13:50:00,15.02,15.05,15.01,15.05,33600.0,11.4697,11.4926,11.4621,11.4926,33600.0
2005-06-15 14:00:00,15.05,15.07,15.05,15.05,29400.0,11.4926,11.5079,11.4926,11.4926,29400.0
2005-06-15 14:10:00,15.06,15.09,15.05,15.09,16200.0,11.5003,11.5232,11.4926,11.5232,16200.0
2005-06-15 14:20:00,15.09,15.1,15.05,15.06,30300.0,11.5232,11.5308,11.4926,11.5003,30300.0
2005-06-15 14:30:00,15.07,15.08,15.06,15.08,19200.0,11.5079,11.5155,11.5003,11.5155,19200.0
2005-06-15 14:40:00,15.07,15.08,15.06,15.06,34500.0,11.5079,11.5155,11.5003,11.5003,34500.0
2005-06-15 14:50:00,15.06,15.06,15.02,15.05,75000.0,11.5003,11.5003,11.4697,11.4926,75000.0
2005-06-15 15:00:00,15.05,15.05,15.0,15.02,71100.0,11.4926,11.4926,11.4545,11.4697,71100.0
2005-06-15 15:10:00,15.02,15.04,15.02,15.03,28200.0,11.4697,11.485,11.4697,11.4774,28200.0
2005-06-15 15:20:00,15.03,15.06,15.03,15.06,41100.0,11.4774,11.5003,11.4774,11.5003,41100.0
2005-06-15 15:30:00,15.06,15.08,15.05,15.08,40200.0,11.5003,11.5155,11.4926,11.5155,40200.0
2005-06-15 15:40:00,15.08,15.1,15.05,15.06,114600.0,11.5155,11.5308,11.4926,11.5003,114600.0
2005-06-15 15:50:00,15.06,15.09,15.06,15.09,69000.0,11.5003,11.5232,11.5003,11.5232,69000.0
2005-06-16 09:30:00,15.09,15.15,15.09,15.15,82200.0,11.5232,11.569,11.5232,11.569,82200.0
2005-06-16 09:40:00,15.15,15.26,15.15,15.25,279000.0,11.569,11.653,11.569,11.6454,279000.0
2005-06-16 09:50:00,15.25,15.26,15.24,15.25,83700.0,11.6454,11.653,11.6377,11.6454,83700.0
2005-06-16 10:00:00,15.25,15.27,15.25,15.26,60000.0,11.6454,11.6606,11.6454,11.653,60000.0
2005-06-16 10:10:00,15.26,15.29,15.26,15.27,43800.0,11.653,11.6759,11.653,11.6606,43800.0
2005-06-16 10:20:00,15.28,15.29,15.26,15.28,37200.0,11.6683,11.6759,11.653,11.6683,37200.0
2005-06-16 10:30:00,15.27,15.29,15.27,15.29,34500.0,11.6606,11.6759,11.6606,11.6759,34500.0
2005-06-16 10:40:00,15.29,15.32,15.29,15.31,44100.0,11.6759,11.6988,11.6759,11.6912,44100.0
2005-06-16 10:50:00,15.32,15.33,15.3,15.33,58500.0,11.6988,11.7065,11.6835,11.7065,58500.0
2005-06-16 11:00:00,15.33,15.33,15.3,15.31,88800.0,11.7065,11.7065,11.6835,11.6912,88800.0
2005-06-16 11:10:00,15.31,15.31,15.29,15.3,33900.0,11.6912,11.6912,11.6759,11.6835,33900.0
2005-06-16 11:20:00,15.31,15.32,15.3,15.3,22500.0,11.6912,11.6988,11.6835,11.6835,22500.0
2005-06-16 11:30:00,15.3,15.32,15.3,15.32,11400.0,11.6835,11.6988,11.6835,11.6988,11400.0
2005-06-16 11:40:00,15.32,15.32,15.31,15.31,26400.0,11.6988,11.6988,11.6912,11.6912,26400.0
2005-06-16 11:50:00,15.31,15.31,15.3,15.3,24900.0,11.6912,11.6912,11.6835,11.6835,24900.0
2005-06-16 12:00:00,15.3,15.3,15.27,15.28,40800.0,11.6835,11.6835,11.6606,11.6683,40800.0
2005-06-16 12:10:00,15.28,15.28,15.21,15.24,48300.0,11.6683,11.6683,11.6148,11.6377,48300.0
2005-06-16 12:20:00,15.25,15.26,15.23,15.25,46800.0,11.6454,11.653,11.6301,11.6454,46800.0
2005-06-16 12:30:00,15.25,15.25,15.23,15.25,64500.0,11.6454,11.6454,11.6301,11.6454,64500.0
2005-06-16 12:40:00,15.24,15.25,15.22,15.22,22500.0,11.6377,11.6454,11.6225,11.6225,22500.0
2005-06-16 12:50:00,15.22,15.24,15.22,15.24,45000.0,11.6225,11.6377,11.6225,11.6377,45000.0
2005-06-16 13:00:00,15.23,15.27,15.23,15.26,96900.0,11.6301,11.6606,11.6301,11.653,96900.0
2005-06-16 13:10:00,15.25,15.25,15.23,15.24,38100.0,11.6454,11.6454,11.6301,11.6377,38100.0
2005-06-16 13:20:00,15.24,15.25,15.23,15.25,67500.0,11.6377,11.6454,11.6301,11.6454,67500.0
2005-06-16 13:30:00,15.26,15.27,15.23,15.24,111300.0,11.653,11.6606,11.6301,11.6377,111300.0
2005-06-16 13:40:00,15.24,15.25,15.24,15.25,15900.0,11.6377,11.6454,11.6377,11.6454,15900.0
2005-06-16 13:50:00,15.24,15.25,15.23,15.25,41700.0,11.6377,11.6454,11.6301,11.6454,41700.0
2005-06-16 14:00:00,15.24,15.25,15.24,15.25,22500.0,11.6377,11.6454,11.6377,11.6454,22500.0
2005-06-16 14:10:00,15.25,15.25,15.24,15.25,14100.0,11.6454,11.6454,11.6377,11.6454,14100.0
2005-06-16 14:20:00,15.25,15.26,15.25,15.26,27300.0,11.6454,11.653,11.6454,11.653,27300.0
2005-06-16 14:30:00,15.25,15.26,15.24,15.25,17700.0,11.6454,11.653,11.6377,11.6454,17700.0
2005-06-16 14:40:00,15.25,15.27,15.25,15.26,16200.0,11.6454,11.6606,11.6454,11.653,16200.0
2005-06-16 14:50:00,15.27,15.27,15.27,15.27,68400.0,11.6606,11.6606,11.6606,11.6606,68400.0
2005-06-16 15:00:00,15.27,15.27,15.25,15.25,28200.0,11.6606,11.6606,11.6454,11.6454,28200.0
2005-06-16 15:10:00,15.25,15.28,15.24,15.26,21000.0,11.6454,11.6683,11.6377,11.653,21000.0
2005-06-16 15:20:00,15.25,15.26,15.24,15.26,26100.0,11.6454,11.653,11.6377,11.653,26100.0
2005-06-16 15:30:00,15.26,15.27,15.24,15.25,12000.0,11.653,11.6606,11.6377,11.6454,12000.0
2005-06-16 15:40:00,15.25,15.26,15.23,15.26,91200.0,11.6454,11.653,11.6301,11.653,91200.0
2005-06-16 15:50:00,15.25,15.25,15.22,15.23,119100.0,11.6454,11.6454,11.6225,11.6301,119100.0
2005-06-17 09:30:00,15.42,15.47,15.37,15.4,697500.0,11.7752,11.8134,11.737,11.7599,697500.0
2005-06-17 09:40:00,15.41,15.5,15.4,15.46,230700.0,11.7675,11.8363,11.7599,11.8057,230700.0
2005-06-17 09:50:00,15.46,15.51,15.44,15.51,97800.0,11.8057,11.8439,11.7905,11.8439,97800.0
2005-06-17 10:00:00,15.53,15.61,15.53,15.55,231000.0,11.8592,11.9203,11.8592,11.8745,231000.0
2005-06-17 10:10:00,15.55,15.63,15.54,15.59,96000.0,11.8745,11.9355,11.8668,11.905,96000.0
2005-06-17 10:20:00,15.59,15.64,15.58,15.63,74100.0,11.905,11.9432,11.8974,11.9355,74100.0
2005-06-17 10:30:00,15.63,15.63,15.6,15.6,79200.0,11.9355,11.9355,11.9126,11.9126,79200.0
2005-06-17 10:40:00,15.61,15.62,15.58,15.58,45600.0,11.9203,11.9279,11.8974,11.8974,45600.0
2005-06-17 10:50:00,15.58,15.58,15.57,15.58,72000.0,11.8974,11.8974,11.8897,11.8974,72000.0
2005-06-17 11:00:00,15.57,15.59,15.57,15.59,86400.0,11.8897,11.905,11.8897,11.905,86400.0
2005-06-17 11:10:00,15.59,15.6,15.59,15.59,117600.0,11.905,11.9126,11.905,11.905,117600.0
2005-06-17 11:20:00,15.59,15.59,15.53,15.54,99300.0,11.905,11.905,11.8592,11.8668,99300.0
2005-06-17 11:30:00,15.54,15.55,15.51,15.52,64200.0,11.8668,11.8745,11.8439,11.8515,64200.0
2005-06-17 11:40:00,15.53,15.54,15.53,15.53,37200.0,11.8592,11.8668,11.8592,11.8592,37200.0
2005-06-17 11:50:00,15.53,15.54,15.52,15.54,19500.0,11.8592,11.8668,11.8515,11.8668,19500.0
2005-06-17 12:00:00,15.54,15.55,15.53,15.53,32100.0,11.8668,11.8745,11.8592,11.8592,32100.0
2005-06-17 12:10:00,15.53,15.53,15.52,15.52,19200.0,11.8592,11.8592,11.8515,11.8515,19200.0
2005-06-17 12:20:00,15.53,15.53,15.52,15.53,31200.0,11.8592,11.8592,11.8515,11.8592,31200.0
2005-06-17 12:30:00,15.53,15.54,15.52,15.54,29100.0,11.8592,11.8668,11.8515,11.8668,29100.0
2005-06-17 12:40:00,15.53,15.53,15.52,15.52,11100.0,11.8592,11.8592,11.8515,11.8515,11100.0
2005-06-17 12:50:00,15.52,15.53,15.52,15.52,18000.0,11.8515,11.8592,11.8515,11.8515,18000.0
2005-06-17 13:00:00,15.52,15.52,15.49,15.5,27300.0,11.8515,11.8515,11.8286,11.8363,27300.0
2005-06-17 13:10:00,15.5,15.52,15.49,15.5,35400.0,11.8363,11.8515,11.8286,11.8363,35400.0
2005-06-17 13:20:00,15.5,15.5,15.48,15.5,23400.0,11.8363,11.8363,11.821,11.8363,23400.0
2005-06-17 13:30:00,15.5,15.5,15.48,15.48,18300.0,11.8363,11.8363,11.821,11.821,18300.0
2005-06-17 13:40:00,15.48,15.5,15.48,15.5,16800.0,11.821,11.8363,11.821,11.8363,16800.0
2005-06-17 13:50:00,15.49,15.5,15.48,15.48,15600.0,11.8286,11.8363,11.821,11.821,15600.0
2005-06-17 14:00:00,15.49,15.52,15.49,15.52,17700.0,11.8286,11.8515,11.8286,11.8515,17700.0
2005-06-17 14:10:00,15.52,15.53,15.51,15.53,33900.0,11.8515,11.8592,11.8439,11.8592,33900.0
2005-06-17 14:20:00,15.53,15.55,15.53,15.55,63300.0,11.8592,11.8745,11.8592,11.8745,63300.0
2005-06-17 14:30:00,15.55,15.56,15.55,15.56,57000.0,11.8745,11.8821,11.8745,11.8821,57000.0
2005-06-17 14:40:00,15.56,15.58,15.56,15.58,44400.0,11.8821,11.8974,11.8821,11.8974,44400.0
2005-06-17 14:50:00,15.58,15.58,15.54,15.55,32400.0,11.8974,11.8974,11.8668,11.8745,32400.0
2005-06-17 15:00:00,15.55,15.55,15.54,15.55,48000.0,11.8745,11.8745,11.8668,11.8745,48000.0
2005-06-17 15:10:00,15.55,15.55,15.52,15.52,55200.0,11.8745,11.8745,11.8515,11.8515,55200.0
2005-06-17 15:20:00,15.53,15.56,15.53,15.54,42300.0,11.8592,11.8821,11.8592,11.8668,42300.0
2005-06-17 15:30:00,15.55,15.56,15.52,15.53,59100.0,11.8745,11.8821,11.8515,11.8592,59100.0
2005-06-17 15:40:00,15.53,15.55,15.53,15.55,57900.0,11.8592,11.8745,11.8592,11.8745,57900.0
2005-06-17 15:50:00,15.55,15.57,15.54,15.54,170100.0,11.8745,11.8897,11.8668,11.8668,170100.0
2005-06-20 09:30:00,15.46,15.51,15.42,15.42,89100.0,11.8057,11.8439,11.7752,11.7752,89100.0
2005-06-20 09:40:00,15.42,15.43,15.4,15.42,43500.0,11.7752,11.7828,11.7599,11.7752,43500.0
2005-06-20 09:50:00,15.42,15.42,15.37,15.39,91500.0,11.7752,11.7752,11.737,11.7523,91500.0
2005-06-20 10:00:00,15.39,15.39,15.36,15.36,49500.0,11.7523,11.7523,11.7294,11.7294,49500.0
2005-06-20 10:10:00,15.36,15.38,15.36,15.37,26400.0,11.7294,11.7446,11.7294,11.737,26400.0
2005-06-20 10:20:00,15.38,15.47,15.38,15.44,43500.0,11.7446,11.8134,11.7446,11.7905,43500.0
2005-06-20 10:30:00,15.43,15.46,15.43,15.46,62100.0,11.7828,11.8057,11.7828,11.8057,62100.0
2005-06-20 10:40:00,15.47,15.47,15.45,15.45,43800.0,11.8134,11.8134,11.7981,11.7981,43800.0
2005-06-20 10:50:00,15.44,15.44,15.41,15.43,77700.0,11.7905,11.7905,11.7675,11.7828,77700.0
2005-06-20 11:00:00,15.44,15.45,15.41,15.41,263400.0,11.7905,11.7981,11.7675,11.7675,263400.0
2005-06-20 11:10:00,15.41,15.42,15.4,15.4,114300.0,11.7675,11.7752,11.7599,11.7599,114300.0
2005-06-20 11:20:00,15.4,15.4,15.38,15.4,48600.0,11.7599,11.7599,11.7446,11.7599,48600.0
2005-06-20 11:30:00,15.41,15.42,15.4,15.4,72600.0,11.7675,11.7752,11.7599,11.7599,72600.0
2005-06-20 11:40:00,15.4,15.42,15.39,15.41,69600.0,11.7599,11.7752,11.7523,11.7675,69600.0
2005-06-20 11:50:00,15.41,15.43,15.41,15.43,38100.0,11.7675,11.7828,11.7675,11.7828,38100.0
2005-06-20 12:00:00,15.43,15.43,15.42,15.42,42600.0,11.7828,11.7828,11.7752,11.7752,42600.0
2005-06-20 12:10:00,15.42,15.42,15.41,15.42,72900.0,11.7752,11.7752,11.7675,11.7752,72900.0
2005-06-20 12:20:00,15.42,15.42,15.39,15.39,12300.0,11.7752,11.7752,11.7523,11.7523,12300.0
2005-06-20 12:30:00,15.39,15.43,15.39,15.41,9900.0,11.7523,11.7828,11.7523,11.7675,9900.0
2005-06-20 12:40:00,15.41,15.42,15.4,15.42,40800.0,11.7675,11.7752,11.7599,11.7752,40800.0
2005-06-20 12:50:00,15.42,15.42,15.4,15.41,33600.0,11.7752,11.7752,11.7599,11.7675,33600.0
2005-06-20 13:00:00,15.41,15.41,15.4,15.41,31800.0,11.7675,11.7675,11.7599,11.7675,31800.0
2005-06-20 13:10:00,15.41,15.42,15.4,15.41,14100.0,11.7675,11.7752,11.7599,11.7675,14100.0
2005-06-20 13:20:00,15.4,15.41,15.39,15.41,17400.0,11.7599,11.7675,11.7523,11.7675,17400.0
2005-06-20 13:30:00,15.41,15.41,15.4,15.4,27900.0,11.7675,11.7675,11.7599,11.7599,27900.0
2005-06-20 13:40:00,15.4,15.41,15.4,15.4,10800.0,11.7599,11.7675,11.7599,11.7599,10800.0
2005-06-20 13:50:00,15.4,15.41,15.4,15.41,12300.0,11.7599,11.7675,11.7599,11.7675,12300.0
2005-06-20 14:00:00,15.41,15.41,15.38,15.38,45600.0,11.7675,11.7675,11.7446,11.7446,45600.0
2005-06-20 14:10:00,15.38,15.38,15.37,15.38,32100.0,11.7446,11.7446,11.737,11.7446,32100.0
2005-06-20 14:20:00,15.38,15.4,15.38,15.4,47700.0,11.7446,11.7599,11.7446,11.7599,47700.0
2005-06-20 14:30:00,15.4,15.41,15.38,15.41,30900.0,11.7599,11.7675,11.7446,11.7675,30900.0
2005-06-20 14:40:00,15.41,15.41,15.4,15.41,24300.0,11.7675,11.7675,11.7599,11.7675,24300.0
2005-06-20 14:50:00,15.42,15.42,15.41,15.42,48900.0,11.7752,11.7752,11.7675,11.7752,48900.0
2005-06-20 15:00:00,15.41,15.43,15.4,15.43,77400.0,11.7675,11.7828,11.7599,11.7828,77400.0
2005-06-20 15:10:00,15.42,15.44,15.41,15.44,68400.0,11.7752,11.7905,11.7675,11.7905,68400.0
2005-06-20 15:20:00,15.45,15.45,15.43,15.44,73800.0,11.7981,11.7981,11.7828,11.7905,73800.0
2005-06-20 15:30:00,15.44,15.48,15.44,15.47,62700.0,11.7905,11.821,11.7905,11.8134,62700.0
2005-06-20 15:40:00,15.47,15.48,15.46,15.47,63900.0,11.8134,11.821,11.8057,11.8134,63900.0
2005-06-20 15:50:00,15.47,15.48,15.43,15.44,53400.0,11.8134,11.821,11.7828,11.7905,53400.0
2005-06-21 09:30:00,15.47,15.47,15.43,15.43,104700.0,11.8134,11.8134,11.7828,11.7828,104700.0
2005-06-21 09:40:00,15.43,15.44,15.43,15.43,75600.0,11.7828,11.7905,11.7828,11.7828,75600.0
2005-06-21 09:50:00,15.43,15.49,15.43,15.47,119400.0,11.7828,11.8286,11.7828,11.8134,119400.0
2005-06-21 10:00:00,15.47,15.48,15.45,15.47,98400.0,11.8134,11.821,11.7981,11.8134,98400.0
2005-06-21 10:10:00,15.47,15.49,15.45,15.47,71400.0,11.8134,11.8286,11.7981,11.8134,71400.0
2005-06-21 10:20:00,15.47,15.53,15.45,15.5,77700.0,11.8134,11.8592,11.7981,11.8363,77700.0
2005-06-21 10:30:00,15.52,15.52,15.5,15.51,73800.0,11.8515,11.8515,11.8363,11.8439,73800.0
2005-06-21 10:40:00,15.52,15.52,15.49,15.49,103200.0,11.8515,11.8515,11.8286,11.8286,103200.0
2005-06-21 10:50:00,15.48,15.5,15.47,15.5,24300.0,11.821,11.8363,11.8134,11.8363,24300.0
2005-06-21 11:00:00,15.51,15.51,15.47,15.48,38700.0,11.8439,11.8439,11.8134,11.821,38700.0
2005-06-21 11:10:00,15.48,15.48,15.47,15.48,33300.0,11.821,11.821,11.8134,11.821,33300.0
2005-06-21 11:20:00,15.47,15.47,15.44,15.44,41400.0,11.8134,11.8134,11.7905,11.7905,41400.0
2005-06-21 11:30:00,15.44,15.45,15.42,15.45,30000.0,11.7905,11.7981,11.7752,11.7981,30000.0
2005-06-21 11:40:00,15.45,15.46,15.44,15.45,20100.0,11.7981,11.8057,11.7905,11.7981,20100.0
2005-06-21 11:50:00,15.46,15.47,15.45,15.47,30600.0,11.8057,11.8134,11.7981,11.8134,30600.0
2005-06-21 12:00:00,15.47,15.47,15.47,15.47,71100.0,11.8134,11.8134,11.8134,11.8134,71100.0
2005-06-21 12:10:00,15.47,15.48,15.47,15.47,18600.0,11.8134,11.821,11.8134,11.8134,18600.0
2005-06-21 12:20:00,15.47,15.51,15.47,15.5,144600.0,11.8134,11.8439,11.8134,11.8363,144600.0
2005-06-21 12:30:00,15.5,15.5,15.48,15.49,802500.0,11.8363,11.8363,11.821,11.8286,802500.0
2005-06-21 12:40:00,15.48,15.49,15.46,15.49,25500.0,11.821,11.8286,11.8057,11.8286,25500.0
2005-06-21 12:50:00,15.49,15.49,15.47,15.47,16500.0,11.8286,11.8286,11.8134,11.8134,16500.0
2005-06-21 13:00:00,15.47,15.5,15.47,15.5,55200.0,11.8134,11.8363,11.8134,11.8363,55200.0
2005-06-21 13:10:00,15.5,15.5,15.49,15.5,120600.0,11.8363,11.8363,11.8286,11.8363,120600.0
2005-06-21 13:20:00,15.49,15.5,15.48,15.49,23700.0,11.8286,11.8363,11.821,11.8286,23700.0
2005-06-21 13:30:00,15.49,15.5,15.49,15.49,23700.0,11.8286,11.8363,11.8286,11.8286,23700.0
2005-06-21 13:40:00,15.49,15.51,15.49,15.5,90900.0,11.8286,11.8439,11.8286,11.8363,90900.0
2005-06-21 13:50:00,15.5,15.52,15.5,15.51,105300.0,11.8363,11.8515,11.8363,11.8439,105300.0
2005-06-21 14:00:00,15.51,15.51,15.48,15.48,54000.0,11.8439,11.8439,11.821,11.821,54000.0
2005-06-21 14:10:00,15.48,15.51,15.47,15.51,49200.0,11.821,11.8439,11.8134,11.8439,49200.0
2005-06-21 14:20:00,15.51,15.52,15.5,15.5,43500.0,11.8439,11.8515,11.8363,11.8363,43500.0
2005-06-21 14:30:00,15.5,15.51,15.5,15.51,60900.0,11.8363,11.8439,11.8363,11.8439,60900.0
2005-06-21 14:40:00,15.51,15.52,15.5,15.51,66000.0,11.8439,11.8515,11.8363,11.8439,66000.0
2005-06-21 14:50:00,15.51,15.51,15.49,15.5,219000.0,11.8439,11.8439,11.8286,11.8363,219000.0
2005-06-21 15:00:00,15.5,15.5,15.46,15.47,80100.0,11.8363,11.8363,11.8057,11.8134,80100.0
2005-06-21 15:10:00,15.47,15.47,15.46,15.47,88200.0,11.8134,11.8134,11.8057,11.8134,88200.0
2005-06-21 15:20:00,15.47,15.48,15.47,15.47,101400.0,11.8134,11.821,11.8134,11.8134,101400.0
2005-06-21 15:30:00,15.47,15.48,15.47,15.48,120900.0,11.8134,11.821,11.8134,11.821,120900.0
2005-06-21 15:40:00,15.48,15.48,15.47,15.47,81300.0,11.821,11.821,11.8134,11.8134,81300.0
2005-06-21 15:50:00,15.47,15.47,15.44,15.46,145800.0,11.8134,11.8134,11.7905,11.8057,145800.0
2005-06-22 09:30:00,15.58,15.61,15.57,15.61,105900.0,11.8974,11.9203,11.8897,11.9203,105900.0
2005-06-22 09:40:00,15.62,15.71,15.62,15.7,108000.0,11.9279,11.9966,11.9279,11.989,108000.0
2005-06-22 09:50:00,15.68,15.69,15.66,15.67,49800.0,11.9737,11.9814,11.9585,11.9661,49800.0
2005-06-22 10:00:00,15.67,15.67,15.6,15.6,43500.0,11.9661,11.9661,11.9126,11.9126,43500.0
2005-06-22 10:10:00,15.6,15.67,15.6,15.66,234000.0,11.9126,11.9661,11.9126,11.9585,234000.0
2005-06-22 10:20:00,15.66,15.7,15.65,15.69,130500.0,11.9585,11.989,11.9508,11.9814,130500.0
2005-06-22 10:30:00,15.68,15.75,15.68,15.74,80100.0,11.9737,12.0272,11.9737,12.0195,80100.0
2005-06-22 10:40:00,15.73,15.73,15.7,15.7,46200.0,12.0119,12.0119,11.989,11.989,46200.0
2005-06-22 10:50:00,15.7,15.74,15.7,15.72,67800.0,11.989,12.0195,11.989,12.0043,67800.0
2005-06-22 11:00:00,15.72,15.72,15.67,15.67,127200.0,12.0043,12.0043,11.9661,11.9661,127200.0
2005-06-22 11:10:00,15.67,15.67,15.64,15.65,129900.0,11.9661,11.9661,11.9432,11.9508,129900.0
2005-06-22 11:20:00,15.65,15.68,15.65,15.68,93900.0,11.9508,11.9737,11.9508,11.9737,93900.0
2005-06-22 11:30:00,15.68,15.72,15.68,15.72,57000.0,11.9737,12.0043,11.9737,12.0043,57000.0
2005-06-22 11:40:00,15.72,15.73,15.7,15.7,53700.0,12.0043,12.0119,11.989,11.989,53700.0
2005-06-22 11:50:00,15.7,15.73,15.7,15.72,83100.0,11.989,12.0119,11.989,12.0043,83100.0
2005-06-22 12:00:00,15.72,15.73,15.72,15.72,75600.0,12.0043,12.0119,12.0043,12.0043,75600.0
2005-06-22 12:10:00,15.72,15.73,15.72,15.72,61500.0,12.0043,12.0119,12.0043,12.0043,61500.0
2005-06-22 12:20:00,15.72,15.73,15.72,15.72,54600.0,12.0043,12.0119,12.0043,12.0043,54600.0
2005-06-22 12:30:00,15.72,15.72,15.68,15.69,52500.0,12.0043,12.0043,11.9737,11.9814,52500.0
2005-06-22 12:40:00,15.69,15.69,15.68,15.69,28500.0,11.9814,11.9814,11.9737,11.9814,28500.0
2005-06-22 12:50:00,15.69,15.7,15.69,15.7,112500.0,11.9814,11.989,11.9814,11.989,112500.0
2005-06-22 13:00:00,15.71,15.71,15.7,15.7,29700.0,11.9966,11.9966,11.989,11.989,29700.0
2005-06-22 13:10:00,15.7,15.7,15.67,15.68,32700.0,11.989,11.989,11.9661,11.9737,32700.0
2005-06-22 13:20:00,15.68,15.74,15.68,15.74,383100.0,11.9737,12.0195,11.9737,12.0195,383100.0
2005-06-22 13:30:00,15.74,15.75,15.7,15.71,39900.0,12.0195,12.0272,11.989,11.9966,39900.0
2005-06-22 13:40:00,15.71,15.71,15.7,15.7,19800.0,11.9966,11.9966,11.989,11.989,19800.0
2005-06-22 13:50:00,15.7,15.71,15.69,15.7,23400.0,11.989,11.9966,11.9814,11.989,23400.0
2005-06-22 14:00:00,15.7,15.7,15.67,15.67,59400.0,11.989,11.989,11.9661,11.9661,59400.0
2005-06-22 14:10:00,15.67,15.68,15.66,15.68,66300.0,11.9661,11.9737,11.9585,11.9737,66300.0
2005-06-22 14:20:00,15.68,15.73,15.67,15.71,36300.0,11.9737,12.0119,11.9661,11.9966,36300.0
2005-06-22 14:30:00,15.72,15.72,15.68,15.69,50400.0,12.0043,12.0043,11.9737,11.9814,50400.0
2005-06-22 14:40:00,15.69,15.7,15.69,15.69,29700.0,11.9814,11.989,11.9814,11.9814,29700.0
2005-06-22 14:50:00,15.69,15.7,15.68,15.69,85500.0,11.9814,11.989,11.9737,11.9814,85500.0
2005-06-22 15:00:00,15.69,15.7,15.68,15.69,81600.0,11.9814,11.989,11.9737,11.9814,81600.0
2005-06-22 15:10:00,15.69,15.69,15.68,15.68,225300.0,11.9814,11.9814,11.9737,11.9737,225300.0
2005-06-22 15:20:00,15.68,15.69,15.67,15.69,75300.0,11.9737,11.9814,11.9661,11.9814,75300.0
2005-06-22 15:30:00,15.68,15.69,15.68,15.69,64200.0,11.9737,11.9814,11.9737,11.9814,64200.0
2005-06-22 15:40:00,15.69,15.7,15.68,15.69,56700.0,11.9814,11.989,11.9737,11.9814,56700.0
2005-06-22 15:50:00,15.69,15.69,15.68,15.68,134700.0,11.9814,11.9814,11.9737,11.9737,134700.0
2005-06-23 09:30:00,15.68,15.71,15.63,15.64,45300.0,11.9737,11.9966,11.9355,11.9432,45300.0
2005-06-23 09:40:00,15.63,15.7,15.62,15.69,60900.0,11.9355,11.989,11.9279,11.9814,60900.0
2005-06-23 09:50:00,15.69,15.69,15.65,15.66,66600.0,11.9814,11.9814,11.9508,11.9585,66600.0
2005-06-23 10:00:00,15.66,15.67,15.63,15.64,78600.0,11.9585,11.9661,11.9355,11.9432,78600.0
2005-06-23 10:10:00,15.65,15.65,15.58,15.6,81000.0,11.9508,11.9508,11.8974,11.9126,81000.0
2005-06-23 10:20:00,15.6,15.64,15.6,15.62,60600.0,11.9126,11.9432,11.9126,11.9279,60600.0
2005-06-23 10:30:00,15.61,15.61,15.57,15.59,41100.0,11.9203,11.9203,11.8897,11.905,41100.0
2005-06-23 10:40:00,15.59,15.6,15.54,15.54,25200.0,11.905,11.9126,11.8668,11.8668,25200.0
2005-06-23 10:50:00,15.54,15.56,15.54,15.56,38400.0,11.8668,11.8821,11.8668,11.8821,38400.0
2005-06-23 11:00:00,15.56,15.58,15.55,15.58,36000.0,11.8821,11.8974,11.8745,11.8974,36000.0
2005-06-23 11:10:00,15.58,15.62,15.57,15.61,41700.0,11.8974,11.9279,11.8897,11.9203,41700.0
2005-06-23 11:20:00,15.6,15.62,15.59,15.62,37200.0,11.9126,11.9279,11.905,11.9279,37200.0
2005-06-23 11:30:00,15.62,15.62,15.6,15.6,36600.0,11.9279,11.9279,11.9126,11.9126,36600.0
2005-06-23 11:40:00,15.6,15.6,15.58,15.59,14700.0,11.9126,11.9126,11.8974,11.905,14700.0
2005-06-23 11:50:00,15.6,15.61,15.58,15.58,37500.0,11.9126,11.9203,11.8974,11.8974,37500.0
2005-06-23 12:00:00,15.58,15.59,15.58,15.58,66300.0,11.8974,11.905,11.8974,11.8974,66300.0
2005-06-23 12:10:00,15.58,15.58,15.58,15.58,16200.0,11.8974,11.8974,11.8974,11.8974,16200.0
2005-06-23 12:20:00,15.58,15.58,15.53,15.53,45900.0,11.8974,11.8974,11.8592,11.8592,45900.0
2005-06-23 12:30:00,15.53,15.53,15.5,15.51,40800.0,11.8592,11.8592,11.8363,11.8439,40800.0
2005-06-23 12:40:00,15.52,15.52,15.5,15.5,12000.0,11.8515,11.8515,11.8363,11.8363,12000.0
2005-06-23 12:50:00,15.5,15.51,15.5,15.5,14100.0,11.8363,11.8439,11.8363,11.8363,14100.0
2005-06-23 13:00:00,15.5,15.51,15.47,15.47,54900.0,11.8363,11.8439,11.8134,11.8134,54900.0
2005-06-23 13:10:00,15.47,15.49,15.45,15.49,42600.0,11.8134,11.8286,11.7981,11.8286,42600.0
2005-06-23 13:20:00,15.49,15.5,15.47,15.47,13800.0,11.8286,11.8363,11.8134,11.8134,13800.0
2005-06-23 13:30:00,15.47,15.49,15.47,15.47,64800.0,11.8134,11.8286,11.8134,11.8134,64800.0
2005-06-23 13:40:00,15.47,15.47,15.42,15.42,99300.0,11.8134,11.8134,11.7752,11.7752,99300.0
2005-06-23 13:50:00,15.42,15.43,15.38,15.38,46500.0,11.7752,11.7828,11.7446,11.7446,46500.0
2005-06-23 14:00:00,15.38,15.38,15.35,15.36,35700.0,11.7446,11.7446,11.7217,11.7294,35700.0
2005-06-23 14:10:00,15.36,15.4,15.34,15.37,42900.0,11.7294,11.7599,11.7141,11.737,42900.0
2005-06-23 14:20:00,15.38,15.38,15.34,15.34,33900.0,11.7446,11.7446,11.7141,11.7141,33900.0
2005-06-23 14:30:00,15.35,15.39,15.34,15.39,46200.0,11.7217,11.7523,11.7141,11.7523,46200.0
2005-06-23 14:40:00,15.39,15.4,15.37,15.37,36300.0,11.7523,11.7599,11.737,11.737,36300.0
2005-06-23 14:50:00,15.37,15.37,15.35,15.36,30900.0,11.737,11.737,11.7217,11.7294,30900.0
2005-06-23 15:00:00,15.36,15.38,15.36,15.36,93900.0,11.7294,11.7446,11.7294,11.7294,93900.0
2005-06-23 15:10:00,15.36,15.37,15.35,15.36,36000.0,11.7294,11.737,11.7217,11.7294,36000.0
2005-06-23 15:20:00,15.36,15.37,15.34,15.34,68100.0,11.7294,11.737,11.7141,11.7141,68100.0
2005-06-23 15:30:00,15.35,15.36,15.32,15.35,78600.0,11.7217,11.7294,11.6988,11.7217,78600.0
2005-06-23 15:40:00,15.35,15.35,15.32,15.32,61800.0,11.7217,11.7217,11.6988,11.6988,61800.0
2005-06-23 15:50:00,15.33,15.34,15.31,15.33,89700.0,11.7065,11.7141,11.6912,11.7065,89700.0
2005-06-24 09:30:00,15.28,15.31,15.23,15.23,63300.0,11.6683,11.6912,11.6301,11.6301,63300.0
2005-06-24 09:40:00,15.23,15.29,15.22,15.29,40800.0,11.6301,11.6759,11.6225,11.6759,40800.0
2005-06-24 09:50:00,15.29,15.3,15.25,15.29,48000.0,11.6759,11.6835,11.6454,11.6759,48000.0
2005-06-24 10:00:00,15.3,15.3,15.26,15.28,45000.0,11.6835,11.6835,11.653,11.6683,45000.0
2005-06-24 10:10:00,15.29,15.32,15.28,15.29,42000.0,11.6759,11.6988,11.6683,11.6759,42000.0
2005-06-24 10:20:00,15.29,15.34,15.29,15.32,53400.0,11.6759,11.7141,11.6759,11.6988,53400.0
2005-06-24 10:30:00,15.32,15.37,15.32,15.36,104100.0,11.6988,11.737,11.6988,11.7294,104100.0
2005-06-24 10:40:00,15.36,15.39,15.36,15.36,31800.0,11.7294,11.7523,11.7294,11.7294,31800.0
2005-06-24 10:50:00,15.36,15.38,15.35,15.38,49800.0,11.7294,11.7446,11.7217,11.7446,49800.0
2005-06-24 11:00:00,15.38,15.38,15.37,15.38,51600.0,11.7446,11.7446,11.737,11.7446,51600.0
2005-06-24 11:10:00,15.38,15.41,15.36,15.41,96300.0,11.7446,11.7675,11.7294,11.7675,96300.0
2005-06-24 11:20:00,15.41,15.44,15.41,15.44,42300.0,11.7675,11.7905,11.7675,11.7905,42300.0
2005-06-24 11:30:00,15.44,15.45,15.41,15.41,94500.0,11.7905,11.7981,11.7675,11.7675,94500.0
2005-06-24 11:40:00,15.41,15.41,15.36,15.36,87900.0,11.7675,11.7675,11.7294,11.7294,87900.0
2005-06-24 11:50:00,15.36,15.37,15.33,15.35,53400.0,11.7294,11.737,11.7065,11.7217,53400.0
2005-06-24 12:00:00,15.36,15.36,15.34,15.34,34200.0,11.7294,11.7294,11.7141,11.7141,34200.0
2005-06-24 12:10:00,15.34,15.36,15.33,15.35,49800.0,11.7141,11.7294,11.7065,11.7217,49800.0
2005-06-24 12:20:00,15.35,15.36,15.33,15.33,33900.0,11.7217,11.7294,11.7065,11.7065,33900.0
2005-06-24 12:30:00,15.34,15.34,15.32,15.32,48900.0,11.7141,11.7141,11.6988,11.6988,48900.0
2005-06-24 12:40:00,15.33,15.33,15.31,15.31,44400.0,11.7065,11.7065,11.6912,11.6912,44400.0
2005-06-24 12:50:00,15.31,15.32,15.28,15.28,74400.0,11.6912,11.6988,11.6683,11.6683,74400.0
2005-06-24 13:00:00,15.29,15.3,15.27,15.28,79200.0,11.6759,11.6835,11.6606,11.6683,79200.0
2005-06-24 13:10:00,15.28,15.28,15.26,15.27,118500.0,11.6683,11.6683,11.653,11.6606,118500.0
2005-06-24 13:20:00,15.28,15.32,15.28,15.28,84000.0,11.6683,11.6988,11.6683,11.6683,84000.0
2005-06-24 13:30:00,15.28,15.28,15.24,15.24,67800.0,11.6683,11.6683,11.6377,11.6377,67800.0
2005-06-24 13:40:00,15.24,15.27,15.23,15.25,102300.0,11.6377,11.6606,11.6301,11.6454,102300.0
2005-06-24 13:50:00,15.25,15.25,15.21,15.23,69300.0,11.6454,11.6454,11.6148,11.6301,69300.0
2005-06-24 14:00:00,15.23,15.23,15.16,15.18,121800.0,11.6301,11.6301,11.5766,11.5919,121800.0
2005-06-24 14:10:00,15.17,15.2,15.16,15.17,90300.0,11.5843,11.6072,11.5766,11.5843,90300.0
2005-06-24 14:20:00,15.17,15.17,15.15,15.16,60000.0,11.5843,11.5843,11.569,11.5766,60000.0
2005-06-24 14:30:00,15.16,15.17,15.13,15.14,88800.0,11.5766,11.5843,11.5537,11.5614,88800.0
2005-06-24 14:40:00,15.14,15.14,15.12,15.13,57300.0,11.5614,11.5614,11.5461,11.5537,57300.0
2005-06-24 14:50:00,15.14,15.14,15.07,15.1,108600.0,11.5614,11.5614,11.5079,11.5308,108600.0
2005-06-24 15:00:00,15.1,15.1,15.06,15.06,75600.0,11.5308,11.5308,11.5003,11.5003,75600.0
2005-06-24 15:10:00,15.06,15.09,15.06,15.07,85500.0,11.5003,11.5232,11.5003,11.5079,85500.0
2005-06-24 15:20:00,15.07,15.14,15.07,15.13,89700.0,11.5079,11.5614,11.5079,11.5537,89700.0
2005-06-24 15:30:00,15.13,15.18,15.13,15.18,121800.0,11.5537,11.5919,11.5537,11.5919,121800.0
2005-06-24 15:40:00,15.18,15.19,15.15,15.18,158400.0,11.5919,11.5995,11.569,11.5919,158400.0
2005-06-24 15:50:00,15.18,15.18,15.15,15.16,308700.0,11.5919,11.5919,11.569,11.5766,308700.0
2005-06-27 09:30:00,15.22,15.24,15.17,15.18,108300.0,11.6225,11.6377,11.5843,11.5919,108300.0
2005-06-27 09:40:00,15.18,15.24,15.17,15.23,162300.0,11.5919,11.6377,11.5843,11.6301,162300.0
2005-06-27 09:50:00,15.23,15.23,15.17,15.18,32100.0,11.6301,11.6301,11.5843,11.5919,32100.0
2005-06-27 10:00:00,15.18,15.23,15.18,15.21,94200.0,11.5919,11.6301,11.5919,11.6148,94200.0
2005-06-27 10:10:00,15.21,15.24,15.2,15.24,84300.0,11.6148,11.6377,11.6072,11.6377,84300.0
2005-06-27 10:20:00,15.24,15.25,15.24,15.25,27300.0,11.6377,11.6454,11.6377,11.6454,27300.0
2005-06-27 10:30:00,15.25,15.25,15.23,15.24,53400.0,11.6454,11.6454,11.6301,11.6377,53400.0
2005-06-27 10:40:00,15.24,15.26,15.24,15.26,63600.0,11.6377,11.653,11.6377,11.653,63600.0
2005-06-27 10:50:00,15.25,15.27,15.25,15.27,60300.0,11.6454,11.6606,11.6454,11.6606,60300.0
2005-06-27 11:00:00,15.27,15.28,15.27,15.27,66600.0,11.6606,11.6683,11.6606,11.6606,66600.0
2005-06-27 11:10:00,15.27,15.27,15.22,15.23,62400.0,11.6606,11.6606,11.6225,11.6301,62400.0
2005-06-27 11:20:00,15.23,15.25,15.23,15.25,36600.0,11.6301,11.6454,11.6301,11.6454,36600.0
2005-06-27 11:30:00,15.24,15.25,15.22,15.23,85800.0,11.6377,11.6454,11.6225,11.6301,85800.0
2005-06-27 11:40:00,15.23,15.26,15.22,15.26,62700.0,11.6301,11.653,11.6225,11.653,62700.0
2005-06-27 11:50:00,15.26,15.26,15.23,15.24,25500.0,11.653,11.653,11.6301,11.6377,25500.0
2005-06-27 12:00:00,15.24,15.26,15.24,15.25,41100.0,11.6377,11.653,11.6377,11.6454,41100.0
2005-06-27 12:10:00,15.26,15.27,15.26,15.26,69000.0,11.653,11.6606,11.653,11.653,69000.0
2005-06-27 12:20:00,15.26,15.26,15.24,15.25,27300.0,11.653,11.653,11.6377,11.6454,27300.0
2005-06-27 12:30:00,15.25,15.25,15.24,15.24,30900.0,11.6454,11.6454,11.6377,11.6377,30900.0
2005-06-27 12:40:00,15.24,15.24,15.22,15.22,20100.0,11.6377,11.6377,11.6225,11.6225,20100.0
2005-06-27 12:50:00,15.21,15.23,15.21,15.22,15300.0,11.6148,11.6301,11.6148,11.6225,15300.0
2005-06-27 13:00:00,15.22,15.22,15.19,15.21,24600.0,11.6225,11.6225,11.5995,11.6148,24600.0
2005-06-27 13:10:00,15.2,15.21,15.19,15.2,18000.0,11.6072,11.6148,11.5995,11.6072,18000.0
2005-06-27 13:20:00,15.2,15.21,15.2,15.2,24000.0,11.6072,11.6148,11.6072,11.6072,24000.0
2005-06-27 13:30:00,15.2,15.22,15.2,15.22,20400.0,11.6072,11.6225,11.6072,11.6225,20400.0
2005-06-27 13:40:00,15.22,15.22,15.2,15.2,23100.0,11.6225,11.6225,11.6072,11.6072,23100.0
2005-06-27 13:50:00,15.2,15.2,15.16,15.16,22500.0,11.6072,11.6072,11.5766,11.5766,22500.0
2005-06-27 14:00:00,15.16,15.19,15.15,15.19,26100.0,11.5766,11.5995,11.569,11.5995,26100.0
2005-06-27 14:10:00,15.18,15.19,15.18,15.19,16200.0,11.5919,11.5995,11.5919,11.5995,16200.0
2005-06-27 14:20:00,15.19,15.19,15.13,15.13,31800.0,11.5995,11.5995,11.5537,11.5537,31800.0
2005-06-27 14:30:00,15.13,15.15,15.13,15.15,27900.0,11.5537,11.569,11.5537,11.569,27900.0
2005-06-27 14:40:00,15.15,15.15,15.13,15.14,24300.0,11.569,11.569,11.5537,11.5614,24300.0
2005-06-27 14:50:00,15.14,15.15,15.14,15.15,17100.0,11.5614,11.569,11.5614,11.569,17100.0
2005-06-27 15:00:00,15.16,15.17,15.14,15.17,29400.0,11.5766,11.5843,11.5614,11.5843,29400.0
2005-06-27 15:10:00,15.17,15.19,15.16,15.18,39000.0,11.5843,11.5995,11.5766,11.5919,39000.0
2005-06-27 15:20:00,15.18,15.21,15.18,15.21,42900.0,11.5919,11.6148,11.5919,11.6148,42900.0
2005-06-27 15:30:00,15.21,15.21,15.19,15.2,39000.0,11.6148,11.6148,11.5995,11.6072,39000.0
2005-06-27 15:40:00,15.2,15.2,15.16,15.16,45000.0,11.6072,11.6072,11.5766,11.5766,45000.0
2005-06-27 15:50:00,15.17,15.17,15.15,15.17,78300.0,11.5843,11.5843,11.569,11.5843,78300.0
2005-06-28 09:30:00,15.2,15.27,15.18,15.24,48300.0,11.6072,11.6606,11.5919,11.6377,48300.0
2005-06-28 09:40:00,15.23,15.33,15.23,15.31,63900.0,11.6301,11.7065,11.6301,11.6912,63900.0
2005-06-28 09:50:00,15.31,15.32,15.3,15.3,33300.0,11.6912,11.6988,11.6835,11.6835,33300.0
2005-06-28 10:00:00,15.31,15.38,15.3,15.38,45900.0,11.6912,11.7446,11.6835,11.7446,45900.0
2005-06-28 10:10:00,15.38,15.38,15.34,15.35,36000.0,11.7446,11.7446,11.7141,11.7217,36000.0
2005-06-28 10:20:00,15.34,15.35,15.31,15.33,29700.0,11.7141,11.7217,11.6912,11.7065,29700.0
2005-06-28 10:30:00,15.33,15.33,15.3,15.3,27300.0,11.7065,11.7065,11.6835,11.6835,27300.0
2005-06-28 10:40:00,15.3,15.31,15.28,15.3,30900.0,11.6835,11.6912,11.6683,11.6835,30900.0
2005-06-28 10:50:00,15.3,15.31,15.29,15.3,31800.0,11.6835,11.6912,11.6759,11.6835,31800.0
2005-06-28 11:00:00,15.3,15.33,15.3,15.33,37200.0,11.6835,11.7065,11.6835,11.7065,37200.0
2005-06-28 11:10:00,15.32,15.34,15.32,15.34,43200.0,11.6988,11.7141,11.6988,11.7141,43200.0
2005-06-28 11:20:00,15.33,15.35,15.33,15.35,49200.0,11.7065,11.7217,11.7065,11.7217,49200.0
2005-06-28 11:30:00,15.35,15.41,15.34,15.38,46200.0,11.7217,11.7675,11.7141,11.7446,46200.0
2005-06-28 11:40:00,15.38,15.4,15.37,15.39,29100.0,11.7446,11.7599,11.737,11.7523,29100.0
2005-06-28 11:50:00,15.39,15.42,15.39,15.4,54600.0,11.7523,11.7752,11.7523,11.7599,54600.0
2005-06-28 12:00:00,15.4,15.41,15.4,15.41,40500.0,11.7599,11.7675,11.7599,11.7675,40500.0
2005-06-28 12:10:00,15.41,15.42,15.4,15.4,44700.0,11.7675,11.7752,11.7599,11.7599,44700.0
2005-06-28 12:20:00,15.4,15.43,15.4,15.42,45300.0,11.7599,11.7828,11.7599,11.7752,45300.0
2005-06-28 12:30:00,15.42,15.43,15.42,15.42,17700.0,11.7752,11.7828,11.7752,11.7752,17700.0
2005-06-28 12:40:00,15.42,15.42,15.41,15.41,15300.0,11.7752,11.7752,11.7675,11.7675,15300.0
2005-06-28 12:50:00,15.41,15.41,15.39,15.39,18600.0,11.7675,11.7675,11.7523,11.7523,18600.0
2005-06-28 13:00:00,15.4,15.42,15.39,15.42,33000.0,11.7599,11.7752,11.7523,11.7752,33000.0
2005-06-28 13:10:00,15.41,15.43,15.41,15.42,114300.0,11.7675,11.7828,11.7675,11.7752,114300.0
2005-06-28 13:20:00,15.42,15.42,15.4,15.4,30300.0,11.7752,11.7752,11.7599,11.7599,30300.0
2005-06-28 13:30:00,15.4,15.41,15.4,15.41,40200.0,11.7599,11.7675,11.7599,11.7675,40200.0
2005-06-28 13:40:00,15.4,15.41,15.4,15.4,14100.0,11.7599,11.7675,11.7599,11.7599,14100.0
2005-06-28 13:50:00,15.4,15.41,15.4,15.41,25500.0,11.7599,11.7675,11.7599,11.7675,25500.0
2005-06-28 14:00:00,15.4,15.41,15.39,15.39,37200.0,11.7599,11.7675,11.7523,11.7523,37200.0
2005-06-28 14:10:00,15.39,15.39,15.38,15.39,41700.0,11.7523,11.7523,11.7446,11.7523,41700.0
2005-06-28 14:20:00,15.39,15.41,15.38,15.4,52800.0,11.7523,11.7675,11.7446,11.7599,52800.0
2005-06-28 14:30:00,15.41,15.43,15.41,15.42,37800.0,11.7675,11.7828,11.7675,11.7752,37800.0
2005-06-28 14:40:00,15.42,15.44,15.4,15.4,85500.0,11.7752,11.7905,11.7599,11.7599,85500.0
2005-06-28 14:50:00,15.41,15.44,15.41,15.42,35700.0,11.7675,11.7905,11.7675,11.7752,35700.0
2005-06-28 15:00:00,15.42,15.44,15.4,15.44,51900.0,11.7752,11.7905,11.7599,11.7905,51900.0
2005-06-28 15:10:00,15.43,15.43,15.42,15.42,40200.0,11.7828,11.7828,11.7752,11.7752,40200.0
2005-06-28 15:20:00,15.42,15.42,15.41,15.42,45600.0,11.7752,11.7752,11.7675,11.7752,45600.0
2005-06-28 15:30:00,15.42,15.43,15.42,15.43,61500.0,11.7752,11.7828,11.7752,11.7828,61500.0
2005-06-28 15:40:00,15.43,15.45,15.42,15.44,73500.0,11.7828,11.7981,11.7752,11.7905,73500.0
2005-06-28 15:50:00,15.44,15.44,15.42,15.44,97800.0,11.7905,11.7905,11.7752,11.7905,97800.0
2005-06-29 09:30:00,15.46,15.46,15.45,15.45,81000.0,11.8057,11.8057,11.7981,11.7981,81000.0
2005-06-29 09:40:00,15.45,15.46,15.45,15.45,39600.0,11.7981,11.8057,11.7981,11.7981,39600.0
2005-06-29 09:50:00,15.45,15.45,15.42,15.45,75000.0,11.7981,11.7981,11.7752,11.7981,75000.0
2005-06-29 10:00:00,15.46,15.47,15.45,15.46,58800.0,11.8057,11.8134,11.7981,11.8057,58800.0
2005-06-29 10:10:00,15.46,15.48,15.46,15.46,31200.0,11.8057,11.821,11.8057,11.8057,31200.0
2005-06-29 10:20:00,15.46,15.48,15.46,15.48,48600.0,11.8057,11.821,11.8057,11.821,48600.0
2005-06-29 10:30:00,15.48,15.51,15.47,15.47,41400.0,11.821,11.8439,11.8134,11.8134,41400.0
2005-06-29 10:40:00,15.46,15.47,15.46,15.47,54000.0,11.8057,11.8134,11.8057,11.8134,54000.0
2005-06-29 10:50:00,15.47,15.49,15.46,15.49,20400.0,11.8134,11.8286,11.8057,11.8286,20400.0
2005-06-29 11:00:00,15.49,15.49,15.47,15.47,18900.0,11.8286,11.8286,11.8134,11.8134,18900.0
2005-06-29 11:10:00,15.47,15.49,15.47,15.48,31200.0,11.8134,11.8286,11.8134,11.821,31200.0
2005-06-29 11:20:00,15.48,15.49,15.47,15.48,68400.0,11.821,11.8286,11.8134,11.821,68400.0
2005-06-29 11:30:00,15.48,15.48,15.46,15.47,65400.0,11.821,11.821,11.8057,11.8134,65400.0
2005-06-29 11:40:00,15.47,15.51,15.47,15.5,28500.0,11.8134,11.8439,11.8134,11.8363,28500.0
2005-06-29 11:50:00,15.5,15.51,15.49,15.5,41100.0,11.8363,11.8439,11.8286,11.8363,41100.0
2005-06-29 12:00:00,15.5,15.52,15.5,15.52,51000.0,11.8363,11.8515,11.8363,11.8515,51000.0
2005-06-29 12:10:00,15.52,15.53,15.52,15.53,21000.0,11.8515,11.8592,11.8515,11.8592,21000.0
2005-06-29 12:20:00,15.52,15.54,15.52,15.54,26400.0,11.8515,11.8668,11.8515,11.8668,26400.0
2005-06-29 12:30:00,15.53,15.55,15.53,15.55,44700.0,11.8592,11.8745,11.8592,11.8745,44700.0
2005-06-29 12:40:00,15.55,15.58,15.54,15.58,42900.0,11.8745,11.8974,11.8668,11.8974,42900.0
2005-06-29 12:50:00,15.57,15.58,15.53,15.53,23100.0,11.8897,11.8974,11.8592,11.8592,23100.0
2005-06-29 13:00:00,15.53,15.54,15.53,15.54,27600.0,11.8592,11.8668,11.8592,11.8668,27600.0
2005-06-29 13:10:00,15.54,15.56,15.54,15.56,36300.0,11.8668,11.8821,11.8668,11.8821,36300.0
2005-06-29 13:20:00,15.56,15.58,15.56,15.57,32400.0,11.8821,11.8974,11.8821,11.8897,32400.0
2005-06-29 13:30:00,15.57,15.6,15.57,15.58,131100.0,11.8897,11.9126,11.8897,11.8974,131100.0
2005-06-29 13:40:00,15.59,15.61,15.58,15.58,68400.0,11.905,11.9203,11.8974,11.8974,68400.0
2005-06-29 13:50:00,15.58,15.58,15.55,15.58,155100.0,11.8974,11.8974,11.8745,11.8974,155100.0
2005-06-29 14:00:00,15.58,15.58,15.56,15.56,191400.0,11.8974,11.8974,11.8821,11.8821,191400.0
2005-06-29 14:10:00,15.55,15.56,15.55,15.55,34800.0,11.8745,11.8821,11.8745,11.8745,34800.0
2005-06-29 14:20:00,15.55,15.58,15.55,15.57,91500.0,11.8745,11.8974,11.8745,11.8897,91500.0
2005-06-29 14:30:00,15.56,15.58,15.56,15.57,57300.0,11.8821,11.8974,11.8821,11.8897,57300.0
2005-06-29 14:40:00,15.57,15.61,15.57,15.57,99000.0,11.8897,11.9203,11.8897,11.8897,99000.0
2005-06-29 14:50:00,15.57,15.57,15.52,15.53,84000.0,11.8897,11.8897,11.8515,11.8592,84000.0
2005-06-29 15:00:00,15.53,15.53,15.5,15.51,82500.0,11.8592,11.8592,11.8363,11.8439,82500.0
2005-06-29 15:10:00,15.51,15.51,15.49,15.5,69900.0,11.8439,11.8439,11.8286,11.8363,69900.0
2005-06-29 15:20:00,15.5,15.51,15.46,15.47,86700.0,11.8363,11.8439,11.8057,11.8134,86700.0
2005-06-29 15:30:00,15.47,15.51,15.47,15.51,26400.0,11.8134,11.8439,11.8134,11.8439,26400.0
2005-06-29 15:40:00,15.51,15.54,15.51,15.53,38100.0,11.8439,11.8668,11.8439,11.8592,38100.0
2005-06-29 15:50:00,15.53,15.53,15.51,15.51,60300.0,11.8592,11.8592,11.8439,11.8439,60300.0
2005-06-30 09:30:00,15.6,15.6,15.53,15.57,65100.0,11.9126,11.9126,11.8592,11.8897,65100.0
2005-06-30 09:40:00,15.57,15.6,15.5,15.5,31800.0,11.8897,11.9126,11.8363,11.8363,31800.0
2005-06-30 09:50:00,15.49,15.49,15.38,15.38,66600.0,11.8286,11.8286,11.7446,11.7446,66600.0
2005-06-30 10:00:00,15.39,15.45,15.38,15.39,43200.0,11.7523,11.7981,11.7446,11.7523,43200.0
2005-06-30 10:10:00,15.39,15.45,15.38,15.45,47700.0,11.7523,11.7981,11.7446,11.7981,47700.0
2005-06-30 10:20:00,15.44,15.45,15.43,15.43,27600.0,11.7905,11.7981,11.7828,11.7828,27600.0
2005-06-30 10:30:00,15.43,15.45,15.43,15.44,52800.0,11.7828,11.7981,11.7828,11.7905,52800.0
2005-06-30 10:40:00,15.43,15.44,15.42,15.43,97500.0,11.7828,11.7905,11.7752,11.7828,97500.0
2005-06-30 10:50:00,15.43,15.45,15.43,15.43,37200.0,11.7828,11.7981,11.7828,11.7828,37200.0
2005-06-30 11:00:00,15.44,15.45,15.43,15.44,46500.0,11.7905,11.7981,11.7828,11.7905,46500.0
2005-06-30 11:10:00,15.44,15.45,15.43,15.44,49800.0,11.7905,11.7981,11.7828,11.7905,49800.0
2005-06-30 11:20:00,15.43,15.44,15.43,15.44,39900.0,11.7828,11.7905,11.7828,11.7905,39900.0
2005-06-30 11:30:00,15.44,15.45,15.43,15.45,20700.0,11.7905,11.7981,11.7828,11.7981,20700.0
2005-06-30 11:40:00,15.45,15.45,15.43,15.43,75000.0,11.7981,11.7981,11.7828,11.7828,75000.0
2005-06-30 11:50:00,15.43,15.44,15.43,15.44,29700.0,11.7828,11.7905,11.7828,11.7905,29700.0
2005-06-30 12:00:00,15.44,15.46,15.43,15.45,22800.0,11.7905,11.8057,11.7828,11.7981,22800.0
2005-06-30 12:10:00,15.45,15.45,15.44,15.44,24600.0,11.7981,11.7981,11.7905,11.7905,24600.0
2005-06-30 12:20:00,15.43,15.44,15.43,15.43,49800.0,11.7828,11.7905,11.7828,11.7828,49800.0
2005-06-30 12:30:00,15.44,15.45,15.43,15.44,11100.0,11.7905,11.7981,11.7828,11.7905,11100.0
2005-06-30 12:40:00,15.44,15.44,15.43,15.44,25800.0,11.7905,11.7905,11.7828,11.7905,25800.0
2005-06-30 12:50:00,15.44,15.44,15.43,15.44,11100.0,11.7905,11.7905,11.7828,11.7905,11100.0
2005-06-30 13:00:00,15.44,15.44,15.43,15.44,29700.0,11.7905,11.7905,11.7828,11.7905,29700.0
2005-06-30 13:10:00,15.44,15.46,15.44,15.45,46800.0,11.7905,11.8057,11.7905,11.7981,46800.0
2005-06-30 13:20:00,15.46,15.46,15.45,15.46,20400.0,11.8057,11.8057,11.7981,11.8057,20400.0
2005-06-30 13:30:00,15.46,15.48,15.45,15.48,62400.0,11.8057,11.821,11.7981,11.821,62400.0
2005-06-30 13:40:00,15.48,15.48,15.46,15.46,59400.0,11.821,11.821,11.8057,11.8057,59400.0
2005-06-30 13:50:00,15.46,15.49,15.46,15.49,21900.0,11.8057,11.8286,11.8057,11.8286,21900.0
2005-06-30 14:00:00,15.49,15.53,15.49,15.53,28200.0,11.8286,11.8592,11.8286,11.8592,28200.0
2005-06-30 14:10:00,15.54,15.56,15.53,15.56,59400.0,11.8668,11.8821,11.8592,11.8821,59400.0
2005-06-30 14:20:00,15.55,15.56,15.51,15.51,122100.0,11.8745,11.8821,11.8439,11.8439,122100.0
2005-06-30 14:30:00,15.51,15.53,15.48,15.48,69600.0,11.8439,11.8592,11.821,11.821,69600.0
2005-06-30 14:40:00,15.48,15.51,15.47,15.49,74400.0,11.821,11.8439,11.8134,11.8286,74400.0
2005-06-30 14:50:00,15.49,15.51,15.47,15.5,114000.0,11.8286,11.8439,11.8134,11.8363,114000.0
2005-06-30 15:00:00,15.5,15.52,15.49,15.51,140100.0,11.8363,11.8515,11.8286,11.8439,140100.0
2005-06-30 15:10:00,15.51,15.53,15.51,15.52,97500.0,11.8439,11.8592,11.8439,11.8515,97500.0
2005-06-30 15:20:00,15.52,15.55,15.51,15.54,256800.0,11.8515,11.8745,11.8439,11.8668,256800.0
2005-06-30 15:30:00,15.54,15.63,15.54,15.63,377400.0,11.8668,11.9355,11.8668,11.9355,377400.0
2005-06-30 15:40:00,15.63,15.7,15.63,15.69,614700.0,11.9355,11.989,11.9355,11.9814,614700.0
2005-06-30 15:50:00,15.69,15.7,15.67,15.67,503100.0,11.9814,11.989,11.9661,11.9661,503100.0
2005-07-01 09:30:00,15.73,15.77,15.73,15.74,150000.0,12.0119,12.0425,12.0119,12.0195,150000.0
2005-07-01 09:40:00,15.72,15.73,15.64,15.68,95400.0,12.0043,12.0119,11.9432,11.9737,95400.0
2005-07-01 09:50:00,15.68,15.73,15.68,15.71,73800.0,11.9737,12.0119,11.9737,11.9966,73800.0
2005-07-01 10:00:00,15.71,15.73,15.69,15.7,74100.0,11.9966,12.0119,11.9814,11.989,74100.0
2005-07-01 10:10:00,15.7,15.72,15.7,15.71,77700.0,11.989,12.0043,11.989,11.9966,77700.0
2005-07-01 10:20:00,15.71,15.73,15.7,15.73,79500.0,11.9966,12.0119,11.989,12.0119,79500.0
2005-07-01 10:30:00,15.73,15.74,15.72,15.73,213300.0,12.0119,12.0195,12.0043,12.0119,213300.0
2005-07-01 10:40:00,15.72,15.73,15.71,15.73,93000.0,12.0043,12.0119,11.9966,12.0119,93000.0
2005-07-01 10:50:00,15.73,15.73,15.71,15.72,51900.0,12.0119,12.0119,11.9966,12.0043,51900.0
2005-07-01 11:00:00,15.72,15.72,15.69,15.7,112200.0,12.0043,12.0043,11.9814,11.989,112200.0
2005-07-01 11:10:00,15.69,15.75,15.69,15.74,117600.0,11.9814,12.0272,11.9814,12.0195,117600.0
2005-07-01 11:20:00,15.74,15.74,15.72,15.73,141300.0,12.0195,12.0195,12.0043,12.0119,141300.0
2005-07-01 11:30:00,15.74,15.74,15.73,15.74,134400.0,12.0195,12.0195,12.0119,12.0195,134400.0
2005-07-01 11:40:00,15.74,15.74,15.73,15.73,33600.0,12.0195,12.0195,12.0119,12.0119,33600.0
2005-07-01 11:50:00,15.73,15.74,15.73,15.73,69300.0,12.0119,12.0195,12.0119,12.0119,69300.0
2005-07-01 12:00:00,15.73,15.74,15.73,15.74,101400.0,12.0119,12.0195,12.0119,12.0195,101400.0
2005-07-01 12:10:00,15.73,15.74,15.73,15.73,85800.0,12.0119,12.0195,12.0119,12.0119,85800.0
2005-07-01 12:20:00,15.73,15.74,15.72,15.72,62100.0,12.0119,12.0195,12.0043,12.0043,62100.0
2005-07-01 12:30:00,15.72,15.72,15.7,15.72,80700.0,12.0043,12.0043,11.989,12.0043,80700.0
2005-07-01 12:40:00,15.72,15.72,15.71,15.72,38100.0,12.0043,12.0043,11.9966,12.0043,38100.0
2005-07-01 12:50:00,15.72,15.72,15.71,15.72,30600.0,12.0043,12.0043,11.9966,12.0043,30600.0
2005-07-01 13:00:00,15.71,15.71,15.69,15.7,59700.0,11.9966,11.9966,11.9814,11.989,59700.0
2005-07-01 13:10:00,15.7,15.73,15.7,15.73,28800.0,11.989,12.0119,11.989,12.0119,28800.0
2005-07-01 13:20:00,15.73,15.74,15.7,15.7,20400.0,12.0119,12.0195,11.989,11.989,20400.0
2005-07-01 13:30:00,15.7,15.71,15.7,15.71,34800.0,11.989,11.9966,11.989,11.9966,34800.0
2005-07-01 13:40:00,15.71,15.72,15.71,15.71,27900.0,11.9966,12.0043,11.9966,11.9966,27900.0
2005-07-01 13:50:00,15.71,15.72,15.71,15.71,38700.0,11.9966,12.0043,11.9966,11.9966,38700.0
2005-07-01 14:00:00,15.71,15.73,15.7,15.73,79200.0,11.9966,12.0119,11.989,12.0119,79200.0
2005-07-01 14:10:00,15.73,15.73,15.7,15.7,46500.0,12.0119,12.0119,11.989,11.989,46500.0
2005-07-01 14:20:00,15.7,15.7,15.69,15.7,64500.0,11.989,11.989,11.9814,11.989,64500.0
2005-07-01 14:30:00,15.7,15.71,15.7,15.71,30900.0,11.989,11.9966,11.989,11.9966,30900.0
2005-07-01 14:40:00,15.71,15.73,15.71,15.72,46500.0,11.9966,12.0119,11.9966,12.0043,46500.0
2005-07-01 14:50:00,15.71,15.71,15.7,15.71,57600.0,11.9966,11.9966,11.989,11.9966,57600.0
2005-07-01 15:00:00,15.71,15.72,15.7,15.71,62400.0,11.9966,12.0043,11.989,11.9966,62400.0
2005-07-01 15:10:00,15.71,15.72,15.71,15.71,54600.0,11.9966,12.0043,11.9966,11.9966,54600.0
2005-07-01 15:20:00,15.71,15.72,15.7,15.71,72600.0,11.9966,12.0043,11.989,11.9966,72600.0
2005-07-01 15:30:00,15.71,15.72,15.71,15.71,73800.0,11.9966,12.0043,11.9966,11.9966,73800.0
2005-07-01 15:40:00,15.71,15.72,15.71,15.72,65100.0,11.9966,12.0043,11.9966,12.0043,65100.0
2005-07-01 15:50:00,15.71,15.73,15.7,15.71,72300.0,11.9966,12.0119,11.989,11.9966,72300.0
2005-07-05 09:30:00,15.67,15.68,15.62,15.63,52800.0,11.9661,11.9737,11.9279,11.9355,52800.0
2005-07-05 09:40:00,15.63,15.65,15.59,15.59,37800.0,11.9355,11.9508,11.905,11.905,37800.0
2005-07-05 09:50:00,15.59,15.59,15.55,15.56,38400.0,11.905,11.905,11.8745,11.8821,38400.0
2005-07-05 10:00:00,15.56,15.59,15.55,15.59,31800.0,11.8821,11.905,11.8745,11.905,31800.0
2005-07-05 10:10:00,15.59,15.64,15.59,15.64,18600.0,11.905,11.9432,11.905,11.9432,18600.0
2005-07-05 10:20:00,15.63,15.68,15.63,15.68,27000.0,11.9355,11.9737,11.9355,11.9737,27000.0
2005-07-05 10:30:00,15.68,15.69,15.66,15.66,25800.0,11.9737,11.9814,11.9585,11.9585,25800.0
2005-07-05 10:40:00,15.66,15.67,15.65,15.66,24600.0,11.9585,11.9661,11.9508,11.9585,24600.0
2005-07-05 10:50:00,15.67,15.71,15.66,15.7,58800.0,11.9661,11.9966,11.9585,11.989,58800.0
2005-07-05 11:00:00,15.7,15.72,15.69,15.7,60000.0,11.989,12.0043,11.9814,11.989,60000.0
2005-07-05 11:10:00,15.7,15.71,15.7,15.7,35700.0,11.989,11.9966,11.989,11.989,35700.0
2005-07-05 11:20:00,15.7,15.72,15.7,15.72,53400.0,11.989,12.0043,11.989,12.0043,53400.0
2005-07-05 11:30:00,15.72,15.72,15.7,15.7,43500.0,12.0043,12.0043,11.989,11.989,43500.0
2005-07-05 11:40:00,15.7,15.71,15.68,15.68,24900.0,11.989,11.9966,11.9737,11.9737,24900.0
2005-07-05 11:50:00,15.68,15.69,15.67,15.69,27000.0,11.9737,11.9814,11.9661,11.9814,27000.0
2005-07-05 12:00:00,15.69,15.7,15.69,15.7,19500.0,11.9814,11.989,11.9814,11.989,19500.0
2005-07-05 12:10:00,15.7,15.75,15.7,15.74,62400.0,11.989,12.0272,11.989,12.0195,62400.0
2005-07-05 12:20:00,15.74,15.75,15.73,15.75,22800.0,12.0195,12.0272,12.0119,12.0272,22800.0
2005-07-05 12:30:00,15.75,15.78,15.74,15.77,54900.0,12.0272,12.0501,12.0195,12.0425,54900.0
2005-07-05 12:40:00,15.77,15.77,15.73,15.74,46200.0,12.0425,12.0425,12.0119,12.0195,46200.0
2005-07-05 12:50:00,15.74,15.75,15.74,15.74,21300.0,12.0195,12.0272,12.0195,12.0195,21300.0
2005-07-05 13:00:00,15.74,15.74,15.7,15.71,32700.0,12.0195,12.0195,11.989,11.9966,32700.0
2005-07-05 13:10:00,15.71,15.71,15.69,15.7,49800.0,11.9966,11.9966,11.9814,11.989,49800.0
2005-07-05 13:20:00,15.69,15.7,15.69,15.7,21600.0,11.9814,11.989,11.9814,11.989,21600.0
2005-07-05 13:30:00,15.7,15.72,15.7,15.71,75900.0,11.989,12.0043,11.989,11.9966,75900.0
2005-07-05 13:40:00,15.71,15.72,15.7,15.71,23100.0,11.9966,12.0043,11.989,11.9966,23100.0
2005-07-05 13:50:00,15.71,15.72,15.7,15.71,21000.0,11.9966,12.0043,11.989,11.9966,21000.0
2005-07-05 14:00:00,15.7,15.71,15.7,15.7,42300.0,11.989,11.9966,11.989,11.989,42300.0
2005-07-05 14:10:00,15.7,15.71,15.7,15.71,48900.0,11.989,11.9966,11.989,11.9966,48900.0
2005-07-05 14:20:00,15.71,15.71,15.7,15.7,19800.0,11.9966,11.9966,11.989,11.989,19800.0
2005-07-05 14:30:00,15.7,15.7,15.69,15.7,44400.0,11.989,11.989,11.9814,11.989,44400.0
2005-07-05 14:40:00,15.7,15.71,15.69,15.71,20100.0,11.989,11.9966,11.9814,11.9966,20100.0
2005-07-05 14:50:00,15.71,15.72,15.71,15.71,27600.0,11.9966,12.0043,11.9966,11.9966,27600.0
2005-07-05 15:00:00,15.72,15.72,15.68,15.69,34200.0,12.0043,12.0043,11.9737,11.9814,34200.0
2005-07-05 15:10:00,15.68,15.69,15.68,15.69,44400.0,11.9737,11.9814,11.9737,11.9814,44400.0
2005-07-05 15:20:00,15.69,15.7,15.69,15.69,33300.0,11.9814,11.989,11.9814,11.9814,33300.0
2005-07-05 15:30:00,15.69,15.7,15.68,15.69,39300.0,11.9814,11.989,11.9737,11.9814,39300.0
2005-07-05 15:40:00,15.69,15.71,15.69,15.71,36300.0,11.9814,11.9966,11.9814,11.9966,36300.0
2005-07-05 15:50:00,15.71,15.72,15.7,15.71,59100.0,11.9966,12.0043,11.989,11.9966,59100.0
2005-07-06 09:30:00,15.67,15.67,15.6,15.61,50400.0,11.9661,11.9661,11.9126,11.9203,50400.0
2005-07-06 09:40:00,15.6,15.64,15.57,15.6,73800.0,11.9126,11.9432,11.8897,11.9126,73800.0
2005-07-06 09:50:00,15.6,15.6,15.57,15.57,49800.0,11.9126,11.9126,11.8897,11.8897,49800.0
2005-07-06 10:00:00,15.57,15.58,15.56,15.56,60600.0,11.8897,11.8974,11.8821,11.8821,60600.0
2005-07-06 10:10:00,15.56,15.56,15.53,15.53,42300.0,11.8821,11.8821,11.8592,11.8592,42300.0
2005-07-06 10:20:00,15.52,15.52,15.49,15.51,58500.0,11.8515,11.8515,11.8286,11.8439,58500.0
2005-07-06 10:30:00,15.51,15.51,15.5,15.5,50400.0,11.8439,11.8439,11.8363,11.8363,50400.0
2005-07-06 10:40:00,15.5,15.5,15.49,15.49,41100.0,11.8363,11.8363,11.8286,11.8286,41100.0
2005-07-06 10:50:00,15.49,15.51,15.49,15.5,50400.0,11.8286,11.8439,11.8286,11.8363,50400.0
2005-07-06 11:00:00,15.51,15.51,15.5,15.5,48000.0,11.8439,11.8439,11.8363,11.8363,48000.0
2005-07-06 11:10:00,15.5,15.53,15.5,15.53,43500.0,11.8363,11.8592,11.8363,11.8592,43500.0
2005-07-06 11:20:00,15.52,15.54,15.52,15.53,26100.0,11.8515,11.8668,11.8515,11.8592,26100.0
2005-07-06 11:30:00,15.54,15.54,15.51,15.51,22800.0,11.8668,11.8668,11.8439,11.8439,22800.0
2005-07-06 11:40:00,15.5,15.51,15.47,15.47,43200.0,11.8363,11.8439,11.8134,11.8134,43200.0
2005-07-06 11:50:00,15.47,15.47,15.46,15.47,27300.0,11.8134,11.8134,11.8057,11.8134,27300.0
2005-07-06 12:00:00,15.47,15.47,15.45,15.45,19500.0,11.8134,11.8134,11.7981,11.7981,19500.0
2005-07-06 12:10:00,15.45,15.45,15.43,15.43,24300.0,11.7981,11.7981,11.7828,11.7828,24300.0
2005-07-06 12:20:00,15.43,15.43,15.4,15.4,42300.0,11.7828,11.7828,11.7599,11.7599,42300.0
2005-07-06 12:30:00,15.4,15.41,15.39,15.41,40800.0,11.7599,11.7675,11.7523,11.7675,40800.0
2005-07-06 12:40:00,15.41,15.44,15.4,15.43,56700.0,11.7675,11.7905,11.7599,11.7828,56700.0
2005-07-06 12:50:00,15.43,15.44,15.43,15.44,27000.0,11.7828,11.7905,11.7828,11.7905,27000.0
2005-07-06 13:00:00,15.44,15.44,15.43,15.44,32100.0,11.7905,11.7905,11.7828,11.7905,32100.0
2005-07-06 13:10:00,15.44,15.47,15.44,15.47,21900.0,11.7905,11.8134,11.7905,11.8134,21900.0
2005-07-06 13:20:00,15.47,15.48,15.46,15.48,24300.0,11.8134,11.821,11.8057,11.821,24300.0
2005-07-06 13:30:00,15.47,15.49,15.47,15.47,14400.0,11.8134,11.8286,11.8134,11.8134,14400.0
2005-07-06 13:40:00,15.48,15.49,15.47,15.48,15000.0,11.821,11.8286,11.8134,11.821,15000.0
2005-07-06 13:50:00,15.48,15.49,15.48,15.48,14100.0,11.821,11.8286,11.821,11.821,14100.0
2005-07-06 14:00:00,15.48,15.48,15.43,15.43,83100.0,11.821,11.821,11.7828,11.7828,83100.0
2005-07-06 14:10:00,15.43,15.45,15.43,15.44,69300.0,11.7828,11.7981,11.7828,11.7905,69300.0
2005-07-06 14:20:00,15.44,15.44,15.42,15.42,153900.0,11.7905,11.7905,11.7752,11.7752,153900.0
2005-07-06 14:30:00,15.42,15.42,15.42,15.42,78600.0,11.7752,11.7752,11.7752,11.7752,78600.0
2005-07-06 14:40:00,15.42,15.42,15.39,15.4,35400.0,11.7752,11.7752,11.7523,11.7599,35400.0
2005-07-06 14:50:00,15.4,15.4,15.37,15.38,25800.0,11.7599,11.7599,11.737,11.7446,25800.0
2005-07-06 15:00:00,15.38,15.38,15.36,15.38,56400.0,11.7446,11.7446,11.7294,11.7446,56400.0
2005-07-06 15:10:00,15.4,15.41,15.39,15.41,57600.0,11.7599,11.7675,11.7523,11.7675,57600.0
2005-07-06 15:20:00,15.41,15.43,15.4,15.43,184500.0,11.7675,11.7828,11.7599,11.7828,184500.0
2005-07-06 15:30:00,15.43,15.44,15.42,15.44,138000.0,11.7828,11.7905,11.7752,11.7905,138000.0
2005-07-06 15:40:00,15.44,15.45,15.44,15.44,94200.0,11.7905,11.7981,11.7905,11.7905,94200.0
2005-07-06 15:50:00,15.44,15.45,15.41,15.42,270600.0,11.7905,11.7981,11.7675,11.7752,270600.0
2005-07-07 09:30:00,15.34,15.34,15.23,15.23,94200.0,11.7141,11.7141,11.6301,11.6301,94200.0
2005-07-07 09:40:00,15.25,15.29,15.18,15.22,44400.0,11.6454,11.6759,11.5919,11.6225,44400.0
2005-07-07 09:50:00,15.22,15.23,15.12,15.13,56400.0,11.6225,11.6301,11.5461,11.5537,56400.0
2005-07-07 10:00:00,15.13,15.23,15.11,15.2,97800.0,11.5537,11.6301,11.5385,11.6072,97800.0
2005-07-07 10:10:00,15.2,15.24,15.2,15.24,90600.0,11.6072,11.6377,11.6072,11.6377,90600.0
2005-07-07 10:20:00,15.24,15.24,15.22,15.23,31200.0,11.6377,11.6377,11.6225,11.6301,31200.0
2005-07-07 10:30:00,15.24,15.25,15.23,15.24,96900.0,11.6377,11.6454,11.6301,11.6377,96900.0
2005-07-07 10:40:00,15.23,15.24,15.22,15.24,89100.0,11.6301,11.6377,11.6225,11.6377,89100.0
2005-07-07 10:50:00,15.24,15.26,15.22,15.25,64800.0,11.6377,11.653,11.6225,11.6454,64800.0
2005-07-07 11:00:00,15.25,15.25,15.24,15.25,33300.0,11.6454,11.6454,11.6377,11.6454,33300.0
2005-07-07 11:10:00,15.25,15.25,15.24,15.24,118500.0,11.6454,11.6454,11.6377,11.6377,118500.0
2005-07-07 11:20:00,15.25,15.26,15.24,15.26,74400.0,11.6454,11.653,11.6377,11.653,74400.0
2005-07-07 11:30:00,15.26,15.27,15.24,15.27,79500.0,11.653,11.6606,11.6377,11.6606,79500.0
2005-07-07 11:40:00,15.27,15.3,15.26,15.3,30600.0,11.6606,11.6835,11.653,11.6835,30600.0
2005-07-07 11:50:00,15.3,15.34,15.3,15.34,26700.0,11.6835,11.7141,11.6835,11.7141,26700.0
2005-07-07 12:00:00,15.34,15.36,15.34,15.36,33000.0,11.7141,11.7294,11.7141,11.7294,33000.0
2005-07-07 12:10:00,15.36,15.36,15.35,15.36,31500.0,11.7294,11.7294,11.7217,11.7294,31500.0
2005-07-07 12:20:00,15.36,15.37,15.36,15.37,58800.0,11.7294,11.737,11.7294,11.737,58800.0
2005-07-07 12:30:00,15.37,15.37,15.36,15.37,51000.0,11.737,11.737,11.7294,11.737,51000.0
2005-07-07 12:40:00,15.37,15.39,15.37,15.39,57000.0,11.737,11.7523,11.737,11.7523,57000.0
2005-07-07 12:50:00,15.38,15.39,15.38,15.38,76800.0,11.7446,11.7523,11.7446,11.7446,76800.0
2005-07-07 13:00:00,15.38,15.39,15.38,15.39,21300.0,11.7446,11.7523,11.7446,11.7523,21300.0
2005-07-07 13:10:00,15.39,15.39,15.36,15.37,19200.0,11.7523,11.7523,11.7294,11.737,19200.0
2005-07-07 13:20:00,15.36,15.38,15.36,15.37,27600.0,11.7294,11.7446,11.7294,11.737,27600.0
2005-07-07 13:30:00,15.37,15.4,15.37,15.39,56400.0,11.737,11.7599,11.737,11.7523,56400.0
2005-07-07 13:40:00,15.39,15.41,15.38,15.4,40500.0,11.7523,11.7675,11.7446,11.7599,40500.0
2005-07-07 13:50:00,15.4,15.4,15.39,15.4,43800.0,11.7599,11.7599,11.7523,11.7599,43800.0
2005-07-07 14:00:00,15.39,15.4,15.38,15.39,55800.0,11.7523,11.7599,11.7446,11.7523,55800.0
2005-07-07 14:10:00,15.39,15.39,15.38,15.39,44100.0,11.7523,11.7523,11.7446,11.7523,44100.0
2005-07-07 14:20:00,15.39,15.39,15.38,15.39,35700.0,11.7523,11.7523,11.7446,11.7523,35700.0
2005-07-07 14:30:00,15.39,15.39,15.38,15.39,65700.0,11.7523,11.7523,11.7446,11.7523,65700.0
2005-07-07 14:40:00,15.38,15.38,15.31,15.32,108000.0,11.7446,11.7446,11.6912,11.6988,108000.0
2005-07-07 14:50:00,15.32,15.37,15.31,15.36,86100.0,11.6988,11.737,11.6912,11.7294,86100.0
2005-07-07 15:00:00,15.36,15.43,15.36,15.43,66900.0,11.7294,11.7828,11.7294,11.7828,66900.0
2005-07-07 15:10:00,15.42,15.43,15.41,15.41,31200.0,11.7752,11.7828,11.7675,11.7675,31200.0
2005-07-07 15:20:00,15.42,15.42,15.39,15.42,30900.0,11.7752,11.7752,11.7523,11.7752,30900.0
2005-07-07 15:30:00,15.42,15.42,15.41,15.42,51300.0,11.7752,11.7752,11.7675,11.7752,51300.0
2005-07-07 15:40:00,15.42,15.42,15.41,15.41,77700.0,11.7752,11.7752,11.7675,11.7675,77700.0
2005-07-07 15:50:00,15.41,15.45,15.4,15.45,186600.0,11.7675,11.7981,11.7599,11.7981,186600.0
2005-07-08 09:30:00,15.45,15.53,15.44,15.53,75000.0,11.7981,11.8592,11.7905,11.8592,75000.0
2005-07-08 09:40:00,15.53,15.53,15.47,15.48,51600.0,11.8592,11.8592,11.8134,11.821,51600.0
2005-07-08 09:50:00,15.48,15.54,15.48,15.52,39600.0,11.821,11.8668,11.821,11.8515,39600.0
2005-07-08 10:00:00,15.52,15.52,15.48,15.49,91200.0,11.8515,11.8515,11.821,11.8286,91200.0
2005-07-08 10:10:00,15.5,15.53,15.49,15.5,84000.0,11.8363,11.8592,11.8286,11.8363,84000.0
2005-07-08 10:20:00,15.5,15.56,15.5,15.55,54600.0,11.8363,11.8821,11.8363,11.8745,54600.0
2005-07-08 10:30:00,15.55,15.59,15.55,15.57,35100.0,11.8745,11.905,11.8745,11.8897,35100.0
2005-07-08 10:40:00,15.57,15.59,15.56,15.59,33300.0,11.8897,11.905,11.8821,11.905,33300.0
2005-07-08 10:50:00,15.58,15.6,15.58,15.6,43500.0,11.8974,11.9126,11.8974,11.9126,43500.0
2005-07-08 11:00:00,15.6,15.6,15.58,15.59,33000.0,11.9126,11.9126,11.8974,11.905,33000.0
2005-07-08 11:10:00,15.59,15.62,15.58,15.6,76500.0,11.905,11.9279,11.8974,11.9126,76500.0
2005-07-08 11:20:00,15.6,15.62,15.59,15.61,41400.0,11.9126,11.9279,11.905,11.9203,41400.0
2005-07-08 11:30:00,15.61,15.63,15.6,15.62,32100.0,11.9203,11.9355,11.9126,11.9279,32100.0
2005-07-08 11:40:00,15.62,15.62,15.61,15.62,27000.0,11.9279,11.9279,11.9203,11.9279,27000.0
2005-07-08 11:50:00,15.62,15.65,15.61,15.65,54300.0,11.9279,11.9508,11.9203,11.9508,54300.0
2005-07-08 12:00:00,15.66,15.7,15.66,15.67,39600.0,11.9585,11.989,11.9585,11.9661,39600.0
2005-07-08 12:10:00,15.67,15.71,15.67,15.71,32400.0,11.9661,11.9966,11.9661,11.9966,32400.0
2005-07-08 12:20:00,15.7,15.71,15.62,15.71,38700.0,11.989,11.9966,11.9279,11.9966,38700.0
2005-07-08 12:30:00,15.71,15.73,15.7,15.72,64500.0,11.9966,12.0119,11.989,12.0043,64500.0
2005-07-08 12:40:00,15.71,15.71,15.7,15.71,20100.0,11.9966,11.9966,11.989,11.9966,20100.0
2005-07-08 12:50:00,15.71,15.71,15.7,15.7,37800.0,11.9966,11.9966,11.989,11.989,37800.0
2005-07-08 13:00:00,15.71,15.74,15.69,15.74,33600.0,11.9966,12.0195,11.9814,12.0195,33600.0
2005-07-08 13:10:00,15.74,15.75,15.7,15.71,21600.0,12.0195,12.0272,11.989,11.9966,21600.0
2005-07-08 13:20:00,15.7,15.71,15.7,15.7,56100.0,11.989,11.9966,11.989,11.989,56100.0
2005-07-08 13:30:00,15.7,15.72,15.7,15.71,69300.0,11.989,12.0043,11.989,11.9966,69300.0
2005-07-08 13:40:00,15.71,15.73,15.71,15.72,16500.0,11.9966,12.0119,11.9966,12.0043,16500.0
2005-07-08 13:50:00,15.72,15.72,15.71,15.71,28800.0,12.0043,12.0043,11.9966,11.9966,28800.0
2005-07-08 14:00:00,15.71,15.72,15.71,15.71,20700.0,11.9966,12.0043,11.9966,11.9966,20700.0
2005-07-08 14:10:00,15.72,15.73,15.71,15.71,34200.0,12.0043,12.0119,11.9966,11.9966,34200.0
2005-07-08 14:20:00,15.71,15.72,15.71,15.72,22800.0,11.9966,12.0043,11.9966,12.0043,22800.0
2005-07-08 14:30:00,15.72,15.72,15.7,15.7,43500.0,12.0043,12.0043,11.989,11.989,43500.0
2005-07-08 14:40:00,15.7,15.74,15.7,15.74,36600.0,11.989,12.0195,11.989,12.0195,36600.0
2005-07-08 14:50:00,15.74,15.74,15.71,15.72,30000.0,12.0195,12.0195,11.9966,12.0043,30000.0
2005-07-08 15:00:00,15.71,15.74,15.71,15.74,40800.0,11.9966,12.0195,11.9966,12.0195,40800.0
2005-07-08 15:10:00,15.73,15.75,15.72,15.72,46200.0,12.0119,12.0272,12.0043,12.0043,46200.0
2005-07-08 15:20:00,15.72,15.77,15.72,15.75,489600.0,12.0043,12.0425,12.0043,12.0272,489600.0
2005-07-08 15:30:00,15.75,15.75,15.72,15.72,51600.0,12.0272,12.0272,12.0043,12.0043,51600.0
2005-07-08 15:40:00,15.72,15.72,15.71,15.72,73200.0,12.0043,12.0043,11.9966,12.0043,73200.0
2005-07-08 15:50:00,15.72,15.75,15.71,15.73,196200.0,12.0043,12.0272,11.9966,12.0119,196200.0
2005-07-11 09:30:00,15.85,15.87,15.8,15.84,102000.0,12.1035,12.1188,12.0654,12.0959,102000.0
2005-07-11 09:40:00,15.84,15.93,15.84,15.9,66300.0,12.0959,12.1646,12.0959,12.1417,66300.0
2005-07-11 09:50:00,15.93,15.96,15.88,15.89,48900.0,12.1646,12.1875,12.1264,12.1341,48900.0
2005-07-11 10:00:00,15.9,15.91,15.83,15.83,66900.0,12.1417,12.1494,12.0883,12.0883,66900.0
2005-07-11 10:10:00,15.84,15.84,15.79,15.79,34200.0,12.0959,12.0959,12.0577,12.0577,34200.0
2005-07-11 10:20:00,15.79,15.83,15.78,15.83,27300.0,12.0577,12.0883,12.0501,12.0883,27300.0
2005-07-11 10:30:00,15.85,15.85,15.8,15.83,26400.0,12.1035,12.1035,12.0654,12.0883,26400.0
2005-07-11 10:40:00,15.83,15.85,15.83,15.85,13500.0,12.0883,12.1035,12.0883,12.1035,13500.0
2005-07-11 10:50:00,15.85,15.87,15.85,15.87,31800.0,12.1035,12.1188,12.1035,12.1188,31800.0
2005-07-11 11:00:00,15.88,15.95,15.88,15.95,103500.0,12.1264,12.1799,12.1264,12.1799,103500.0
2005-07-11 11:10:00,15.95,15.99,15.95,15.98,29100.0,12.1799,12.2104,12.1799,12.2028,29100.0
2005-07-11 11:20:00,15.97,15.98,15.96,15.96,15300.0,12.1952,12.2028,12.1875,12.1875,15300.0
2005-07-11 11:30:00,15.96,15.97,15.96,15.97,45000.0,12.1875,12.1952,12.1875,12.1952,45000.0
2005-07-11 11:40:00,15.96,15.97,15.96,15.97,30600.0,12.1875,12.1952,12.1875,12.1952,30600.0
2005-07-11 11:50:00,15.96,15.97,15.96,15.97,20700.0,12.1875,12.1952,12.1875,12.1952,20700.0
2005-07-11 12:00:00,15.96,15.97,15.96,15.97,36900.0,12.1875,12.1952,12.1875,12.1952,36900.0
2005-07-11 12:10:00,15.97,15.97,15.96,15.96,31800.0,12.1952,12.1952,12.1875,12.1875,31800.0
2005-07-11 12:20:00,15.96,15.97,15.96,15.96,32100.0,12.1875,12.1952,12.1875,12.1875,32100.0
2005-07-11 12:30:00,15.96,15.96,15.92,15.92,31800.0,12.1875,12.1875,12.157,12.157,31800.0
2005-07-11 12:40:00,15.91,15.91,15.9,15.91,21300.0,12.1494,12.1494,12.1417,12.1494,21300.0
2005-07-11 12:50:00,15.91,15.91,15.87,15.87,30600.0,12.1494,12.1494,12.1188,12.1188,30600.0
2005-07-11 13:00:00,15.88,15.89,15.86,15.89,29400.0,12.1264,12.1341,12.1112,12.1341,29400.0
2005-07-11 13:10:00,15.88,15.9,15.88,15.9,20700.0,12.1264,12.1417,12.1264,12.1417,20700.0
2005-07-11 13:20:00,15.9,15.9,15.89,15.9,18600.0,12.1417,12.1417,12.1341,12.1417,18600.0
2005-07-11 13:30:00,15.9,15.92,15.9,15.91,17700.0,12.1417,12.157,12.1417,12.1494,17700.0
2005-07-11 13:40:00,15.91,15.91,15.9,15.9,14400.0,12.1494,12.1494,12.1417,12.1417,14400.0
2005-07-11 13:50:00,15.9,15.9,15.87,15.89,54300.0,12.1417,12.1417,12.1188,12.1341,54300.0
2005-07-11 14:00:00,15.89,15.92,15.89,15.92,26700.0,12.1341,12.157,12.1341,12.157,26700.0
2005-07-11 14:10:00,15.92,15.92,15.9,15.9,24900.0,12.157,12.157,12.1417,12.1417,24900.0
2005-07-11 14:20:00,15.9,15.9,15.87,15.88,19200.0,12.1417,12.1417,12.1188,12.1264,19200.0
2005-07-11 14:30:00,15.87,15.9,15.87,15.9,33000.0,12.1188,12.1417,12.1188,12.1417,33000.0
2005-07-11 14:40:00,15.9,15.91,15.9,15.9,21300.0,12.1417,12.1494,12.1417,12.1417,21300.0
2005-07-11 14:50:00,15.9,15.91,15.9,15.91,23700.0,12.1417,12.1494,12.1417,12.1494,23700.0
2005-07-11 15:00:00,15.9,15.91,15.89,15.91,55500.0,12.1417,12.1494,12.1341,12.1494,55500.0
2005-07-11 15:10:00,15.9,15.9,15.89,15.89,27600.0,12.1417,12.1417,12.1341,12.1341,27600.0
2005-07-11 15:20:00,15.89,15.89,15.86,15.87,39600.0,12.1341,12.1341,12.1112,12.1188,39600.0
2005-07-11 15:30:00,15.87,15.91,15.87,15.9,27900.0,12.1188,12.1494,12.1188,12.1417,27900.0
2005-07-11 15:40:00,15.9,15.91,15.9,15.91,33000.0,12.1417,12.1494,12.1417,12.1494,33000.0
2005-07-11 15:50:00,15.91,15.96,15.91,15.94,167400.0,12.1494,12.1875,12.1494,12.1723,167400.0
2005-07-12 09:30:00,15.9,15.9,15.79,15.8,67500.0,12.1417,12.1417,12.0577,12.0654,67500.0
2005-07-12 09:40:00,15.79,15.87,15.79,15.86,99300.0,12.0577,12.1188,12.0577,12.1112,99300.0
2005-07-12 09:50:00,15.86,15.95,15.86,15.94,84300.0,12.1112,12.1799,12.1112,12.1723,84300.0
2005-07-12 10:00:00,15.94,15.94,15.88,15.89,79800.0,12.1723,12.1723,12.1264,12.1341,79800.0
2005-07-12 10:10:00,15.89,15.91,15.89,15.91,94500.0,12.1341,12.1494,12.1341,12.1494,94500.0
2005-07-12 10:20:00,15.91,15.91,15.83,15.83,75000.0,12.1494,12.1494,12.0883,12.0883,75000.0
2005-07-12 10:30:00,15.83,15.83,15.82,15.83,72300.0,12.0883,12.0883,12.0806,12.0883,72300.0
2005-07-12 10:40:00,15.83,15.84,15.8,15.81,59700.0,12.0883,12.0959,12.0654,12.073,59700.0
2005-07-12 10:50:00,15.8,15.83,15.8,15.81,56700.0,12.0654,12.0883,12.0654,12.073,56700.0
2005-07-12 11:00:00,15.81,15.83,15.81,15.83,286200.0,12.073,12.0883,12.073,12.0883,286200.0
2005-07-12 11:10:00,15.83,15.83,15.81,15.82,35400.0,12.0883,12.0883,12.073,12.0806,35400.0
2005-07-12 11:20:00,15.82,15.82,15.8,15.81,48000.0,12.0806,12.0806,12.0654,12.073,48000.0
2005-07-12 11:30:00,15.81,15.82,15.8,15.82,113100.0,12.073,12.0806,12.0654,12.0806,113100.0
2005-07-12 11:40:00,15.82,15.82,15.79,15.79,31500.0,12.0806,12.0806,12.0577,12.0577,31500.0
2005-07-12 11:50:00,15.79,15.8,15.79,15.79,27300.0,12.0577,12.0654,12.0577,12.0577,27300.0
2005-07-12 12:00:00,15.8,15.81,15.79,15.81,40200.0,12.0654,12.073,12.0577,12.073,40200.0
2005-07-12 12:10:00,15.81,15.81,15.79,15.8,30900.0,12.073,12.073,12.0577,12.0654,30900.0
2005-07-12 12:20:00,15.8,15.81,15.79,15.81,34500.0,12.0654,12.073,12.0577,12.073,34500.0
2005-07-12 12:30:00,15.8,15.81,15.8,15.81,35700.0,12.0654,12.073,12.0654,12.073,35700.0
2005-07-12 12:40:00,15.81,15.83,15.81,15.82,23700.0,12.073,12.0883,12.073,12.0806,23700.0
2005-07-12 12:50:00,15.82,15.83,15.82,15.83,39900.0,12.0806,12.0883,12.0806,12.0883,39900.0
2005-07-12 13:00:00,15.83,15.83,15.8,15.8,32400.0,12.0883,12.0883,12.0654,12.0654,32400.0
2005-07-12 13:10:00,15.8,15.82,15.8,15.82,36900.0,12.0654,12.0806,12.0654,12.0806,36900.0
2005-07-12 13:20:00,15.82,15.84,15.82,15.84,56700.0,12.0806,12.0959,12.0806,12.0959,56700.0
2005-07-12 13:30:00,15.84,15.85,15.83,15.84,35700.0,12.0959,12.1035,12.0883,12.0959,35700.0
2005-07-12 13:40:00,15.84,15.86,15.83,15.86,54300.0,12.0959,12.1112,12.0883,12.1112,54300.0
2005-07-12 13:50:00,15.86,15.95,15.86,15.95,75600.0,12.1112,12.1799,12.1112,12.1799,75600.0
2005-07-12 14:00:00,15.95,15.95,15.9,15.91,47700.0,12.1799,12.1799,12.1417,12.1494,47700.0
2005-07-12 14:10:00,15.91,15.91,15.9,15.91,33900.0,12.1494,12.1494,12.1417,12.1494,33900.0
2005-07-12 14:20:00,15.91,15.91,15.89,15.9,38100.0,12.1494,12.1494,12.1341,12.1417,38100.0
2005-07-12 14:30:00,15.9,15.93,15.89,15.92,37800.0,12.1417,12.1646,12.1341,12.157,37800.0
2005-07-12 14:40:00,15.92,15.93,15.89,15.9,40500.0,12.157,12.1646,12.1341,12.1417,40500.0
2005-07-12 14:50:00,15.9,15.9,15.87,15.87,64200.0,12.1417,12.1417,12.1188,12.1188,64200.0
2005-07-12 15:00:00,15.87,15.88,15.86,15.88,159000.0,12.1188,12.1264,12.1112,12.1264,159000.0
2005-07-12 15:10:00,15.87,15.87,15.86,15.87,84600.0,12.1188,12.1188,12.1112,12.1188,84600.0
2005-07-12 15:20:00,15.87,15.87,15.83,15.84,105000.0,12.1188,12.1188,12.0883,12.0959,105000.0
2005-07-12 15:30:00,15.84,15.84,15.83,15.84,54000.0,12.0959,12.0959,12.0883,12.0959,54000.0
2005-07-12 15:40:00,15.84,15.84,15.8,15.8,87300.0,12.0959,12.0959,12.0654,12.0654,87300.0
2005-07-12 15:50:00,15.8,15.82,15.79,15.8,125700.0,12.0654,12.0806,12.0577,12.0654,125700.0
2005-07-13 09:30:00,15.77,15.79,15.75,15.75,50400.0,12.0425,12.0577,12.0272,12.0272,50400.0
2005-07-13 09:40:00,15.75,15.75,15.7,15.71,235800.0,12.0272,12.0272,11.989,11.9966,235800.0
2005-07-13 09:50:00,15.71,15.73,15.7,15.72,92100.0,11.9966,12.0119,11.989,12.0043,92100.0
2005-07-13 10:00:00,15.73,15.82,15.7,15.77,136800.0,12.0119,12.0806,11.989,12.0425,136800.0
2005-07-13 10:10:00,15.76,15.79,15.75,15.77,39900.0,12.0348,12.0577,12.0272,12.0425,39900.0
2005-07-13 10:20:00,15.77,15.79,15.76,15.78,36600.0,12.0425,12.0577,12.0348,12.0501,36600.0
2005-07-13 10:30:00,15.79,15.85,15.79,15.84,28500.0,12.0577,12.1035,12.0577,12.0959,28500.0
2005-07-13 10:40:00,15.84,15.84,15.75,15.78,68400.0,12.0959,12.0959,12.0272,12.0501,68400.0
2005-07-13 10:50:00,15.78,15.8,15.78,15.8,33300.0,12.0501,12.0654,12.0501,12.0654,33300.0
2005-07-13 11:00:00,15.8,15.8,15.78,15.79,51000.0,12.0654,12.0654,12.0501,12.0577,51000.0
2005-07-13 11:10:00,15.79,15.79,15.77,15.78,16200.0,12.0577,12.0577,12.0425,12.0501,16200.0
2005-07-13 11:20:00,15.78,15.8,15.78,15.79,24600.0,12.0501,12.0654,12.0501,12.0577,24600.0
2005-07-13 11:30:00,15.8,15.8,15.77,15.78,20400.0,12.0654,12.0654,12.0425,12.0501,20400.0
2005-07-13 11:40:00,15.78,15.78,15.72,15.73,30900.0,12.0501,12.0501,12.0043,12.0119,30900.0
2005-07-13 11:50:00,15.73,15.73,15.69,15.7,45600.0,12.0119,12.0119,11.9814,11.989,45600.0
2005-07-13 12:00:00,15.7,15.71,15.69,15.69,62400.0,11.989,11.9966,11.9814,11.9814,62400.0
2005-07-13 12:10:00,15.7,15.72,15.69,15.72,68100.0,11.989,12.0043,11.9814,12.0043,68100.0
2005-07-13 12:20:00,15.72,15.73,15.71,15.73,85500.0,12.0043,12.0119,11.9966,12.0119,85500.0
2005-07-13 12:30:00,15.73,15.73,15.72,15.72,39900.0,12.0119,12.0119,12.0043,12.0043,39900.0
2005-07-13 12:40:00,15.73,15.73,15.72,15.72,31800.0,12.0119,12.0119,12.0043,12.0043,31800.0
2005-07-13 12:50:00,15.72,15.73,15.72,15.72,42600.0,12.0043,12.0119,12.0043,12.0043,42600.0
2005-07-13 13:00:00,15.72,15.73,15.72,15.72,87300.0,12.0043,12.0119,12.0043,12.0043,87300.0
2005-07-13 13:10:00,15.73,15.73,15.72,15.72,40500.0,12.0119,12.0119,12.0043,12.0043,40500.0
2005-07-13 13:20:00,15.72,15.73,15.72,15.72,39900.0,12.0043,12.0119,12.0043,12.0043,39900.0
2005-07-13 13:30:00,15.72,15.73,15.72,15.72,36600.0,12.0043,12.0119,12.0043,12.0043,36600.0
2005-07-13 13:40:00,15.72,15.73,15.71,15.72,45600.0,12.0043,12.0119,11.9966,12.0043,45600.0
2005-07-13 13:50:00,15.72,15.73,15.72,15.73,40200.0,12.0043,12.0119,12.0043,12.0119,40200.0
2005-07-13 14:00:00,15.73,15.74,15.73,15.74,40800.0,12.0119,12.0195,12.0119,12.0195,40800.0
2005-07-13 14:10:00,15.74,15.74,15.72,15.74,71400.0,12.0195,12.0195,12.0043,12.0195,71400.0
2005-07-13 14:20:00,15.74,15.74,15.7,15.73,32400.0,12.0195,12.0195,11.989,12.0119,32400.0
2005-07-13 14:30:00,15.73,15.74,15.73,15.73,69000.0,12.0119,12.0195,12.0119,12.0119,69000.0
2005-07-13 14:40:00,15.74,15.75,15.74,15.75,101700.0,12.0195,12.0272,12.0195,12.0272,101700.0
2005-07-13 14:50:00,15.75,15.75,15.73,15.74,60000.0,12.0272,12.0272,12.0119,12.0195,60000.0
2005-07-13 15:00:00,15.74,15.75,15.73,15.75,124200.0,12.0195,12.0272,12.0119,12.0272,124200.0
2005-07-13 15:10:00,15.75,15.76,15.73,15.76,45000.0,12.0272,12.0348,12.0119,12.0348,45000.0
2005-07-13 15:20:00,15.76,15.76,15.75,15.76,45600.0,12.0348,12.0348,12.0272,12.0348,45600.0
2005-07-13 15:30:00,15.76,15.79,15.76,15.78,52500.0,12.0348,12.0577,12.0348,12.0501,52500.0
2005-07-13 15:40:00,15.78,15.79,15.77,15.77,48300.0,12.0501,12.0577,12.0425,12.0425,48300.0
2005-07-13 15:50:00,15.77,15.78,15.75,15.78,37500.0,12.0425,12.0501,12.0272,12.0501,37500.0
2005-07-14 09:30:00,15.83,15.93,15.83,15.93,57600.0,12.0883,12.1646,12.0883,12.1646,57600.0
2005-07-14 09:40:00,15.96,16.0,15.96,15.98,36900.0,12.1875,12.2181,12.1875,12.2028,36900.0
2005-07-14 09:50:00,15.98,15.98,15.94,15.94,52500.0,12.2028,12.2028,12.1723,12.1723,52500.0
2005-07-14 10:00:00,15.94,15.96,15.93,15.93,32100.0,12.1723,12.1875,12.1646,12.1646,32100.0
2005-07-14 10:10:00,15.91,15.93,15.87,15.92,29700.0,12.1494,12.1646,12.1188,12.157,29700.0
2005-07-14 10:20:00,15.92,15.93,15.91,15.91,21000.0,12.157,12.1646,12.1494,12.1494,21000.0
2005-07-14 10:30:00,15.91,15.91,15.86,15.86,39600.0,12.1494,12.1494,12.1112,12.1112,39600.0
2005-07-14 10:40:00,15.87,15.87,15.83,15.84,18600.0,12.1188,12.1188,12.0883,12.0959,18600.0
2005-07-14 10:50:00,15.84,15.85,15.8,15.8,42900.0,12.0959,12.1035,12.0654,12.0654,42900.0
2005-07-14 11:00:00,15.81,15.82,15.79,15.81,69000.0,12.073,12.0806,12.0577,12.073,69000.0
2005-07-14 11:10:00,15.81,15.81,15.79,15.81,34500.0,12.073,12.073,12.0577,12.073,34500.0
2005-07-14 11:20:00,15.81,15.82,15.77,15.77,36600.0,12.073,12.0806,12.0425,12.0425,36600.0
2005-07-14 11:30:00,15.77,15.79,15.76,15.78,35100.0,12.0425,12.0577,12.0348,12.0501,35100.0
2005-07-14 11:40:00,15.78,15.79,15.77,15.79,28200.0,12.0501,12.0577,12.0425,12.0577,28200.0
2005-07-14 11:50:00,15.79,15.8,15.74,15.74,45300.0,12.0577,12.0654,12.0195,12.0195,45300.0
2005-07-14 12:00:00,15.74,15.79,15.74,15.78,32700.0,12.0195,12.0577,12.0195,12.0501,32700.0
2005-07-14 12:10:00,15.78,15.81,15.78,15.8,21300.0,12.0501,12.073,12.0501,12.0654,21300.0
2005-07-14 12:20:00,15.79,15.81,15.77,15.8,35100.0,12.0577,12.073,12.0425,12.0654,35100.0
2005-07-14 12:30:00,15.8,15.85,15.8,15.83,87900.0,12.0654,12.1035,12.0654,12.0883,87900.0
2005-07-14 12:40:00,15.83,15.84,15.82,15.83,68700.0,12.0883,12.0959,12.0806,12.0883,68700.0
2005-07-14 12:50:00,15.83,15.84,15.82,15.83,47700.0,12.0883,12.0959,12.0806,12.0883,47700.0
2005-07-14 13:00:00,15.84,15.84,15.82,15.84,40500.0,12.0959,12.0959,12.0806,12.0959,40500.0
2005-07-14 13:10:00,15.85,15.88,15.85,15.86,55800.0,12.1035,12.1264,12.1035,12.1112,55800.0
2005-07-14 13:20:00,15.87,15.89,15.87,15.88,66300.0,12.1188,12.1341,12.1188,12.1264,66300.0
2005-07-14 13:30:00,15.88,15.88,15.86,15.87,47700.0,12.1264,12.1264,12.1112,12.1188,47700.0
2005-07-14 13:40:00,15.87,15.9,15.87,15.87,113100.0,12.1188,12.1417,12.1188,12.1188,113100.0
2005-07-14 13:50:00,15.87,15.87,15.86,15.86,87300.0,12.1188,12.1188,12.1112,12.1112,87300.0
2005-07-14 14:00:00,15.86,15.89,15.85,15.87,40500.0,12.1112,12.1341,12.1035,12.1188,40500.0
2005-07-14 14:10:00,15.87,15.88,15.86,15.87,24300.0,12.1188,12.1264,12.1112,12.1188,24300.0
2005-07-14 14:20:00,15.87,15.88,15.87,15.87,19200.0,12.1188,12.1264,12.1188,12.1188,19200.0
2005-07-14 14:30:00,15.88,15.89,15.87,15.89,29700.0,12.1264,12.1341,12.1188,12.1341,29700.0
2005-07-14 14:40:00,15.89,15.91,15.89,15.9,59700.0,12.1341,12.1494,12.1341,12.1417,59700.0
2005-07-14 14:50:00,15.91,15.94,15.9,15.92,105600.0,12.1494,12.1723,12.1417,12.157,105600.0
2005-07-14 15:00:00,15.92,15.95,15.91,15.95,67800.0,12.157,12.1799,12.1494,12.1799,67800.0
2005-07-14 15:10:00,15.95,15.98,15.95,15.96,129900.0,12.1799,12.2028,12.1799,12.1875,129900.0
2005-07-14 15:20:00,15.96,15.96,15.94,15.95,33300.0,12.1875,12.1875,12.1723,12.1799,33300.0
2005-07-14 15:30:00,15.96,15.96,15.93,15.94,63000.0,12.1875,12.1875,12.1646,12.1723,63000.0
2005-07-14 15:40:00,15.94,15.98,15.94,15.98,68100.0,12.1723,12.2028,12.1723,12.2028,68100.0
2005-07-14 15:50:00,15.98,16.0,15.98,16.0,322200.0,12.2028,12.2181,12.2028,12.2181,322200.0
2005-07-15 09:30:00,16.01,16.05,16.0,16.02,160500.0,12.2257,12.2563,12.2181,12.2334,160500.0
2005-07-15 09:40:00,16.01,16.05,16.0,16.03,65100.0,12.2257,12.2563,12.2181,12.241,65100.0
2005-07-15 09:50:00,16.02,16.02,15.97,16.0,90000.0,12.2334,12.2334,12.1952,12.2181,90000.0
2005-07-15 10:00:00,15.99,16.01,15.96,16.01,33900.0,12.2104,12.2257,12.1875,12.2257,33900.0
2005-07-15 10:10:00,16.0,16.02,15.99,16.02,29100.0,12.2181,12.2334,12.2104,12.2334,29100.0
2005-07-15 10:20:00,16.02,16.02,16.0,16.0,184500.0,12.2334,12.2334,12.2181,12.2181,184500.0
2005-07-15 10:30:00,16.0,16.01,15.99,16.0,99000.0,12.2181,12.2257,12.2104,12.2181,99000.0
2005-07-15 10:40:00,16.0,16.0,16.0,16.0,88500.0,12.2181,12.2181,12.2181,12.2181,88500.0
2005-07-15 10:50:00,16.01,16.01,16.0,16.0,36900.0,12.2257,12.2257,12.2181,12.2181,36900.0
2005-07-15 11:00:00,16.0,16.0,15.93,15.93,119400.0,12.2181,12.2181,12.1646,12.1646,119400.0
2005-07-15 11:10:00,15.94,15.95,15.93,15.94,170700.0,12.1723,12.1799,12.1646,12.1723,170700.0
2005-07-15 11:20:00,15.95,15.95,15.93,15.93,24900.0,12.1799,12.1799,12.1646,12.1646,24900.0
2005-07-15 11:30:00,15.93,15.94,15.93,15.94,15900.0,12.1646,12.1723,12.1646,12.1723,15900.0
2005-07-15 11:40:00,15.93,15.94,15.93,15.94,24600.0,12.1646,12.1723,12.1646,12.1723,24600.0
2005-07-15 11:50:00,15.93,15.94,15.93,15.94,22200.0,12.1646,12.1723,12.1646,12.1723,22200.0
2005-07-15 12:00:00,15.94,15.94,15.93,15.94,55500.0,12.1723,12.1723,12.1646,12.1723,55500.0
2005-07-15 12:10:00,15.93,15.94,15.93,15.94,26100.0,12.1646,12.1723,12.1646,12.1723,26100.0
2005-07-15 12:20:00,15.94,15.96,15.93,15.96,76800.0,12.1723,12.1875,12.1646,12.1875,76800.0
2005-07-15 12:30:00,15.95,15.96,15.94,15.94,15900.0,12.1799,12.1875,12.1723,12.1723,15900.0
2005-07-15 12:40:00,15.95,15.96,15.94,15.96,19800.0,12.1799,12.1875,12.1723,12.1875,19800.0
2005-07-15 12:50:00,15.96,15.97,15.96,15.97,22500.0,12.1875,12.1952,12.1875,12.1952,22500.0
2005-07-15 13:00:00,15.97,15.98,15.96,15.98,24000.0,12.1952,12.2028,12.1875,12.2028,24000.0
2005-07-15 13:10:00,15.98,16.0,15.98,16.0,156000.0,12.2028,12.2181,12.2028,12.2181,156000.0
2005-07-15 13:20:00,16.0,16.01,16.0,16.0,89700.0,12.2181,12.2257,12.2181,12.2181,89700.0
2005-07-15 13:30:00,16.0,16.0,16.0,16.0,337800.0,12.2181,12.2181,12.2181,12.2181,337800.0
2005-07-15 13:40:00,16.0,16.01,16.0,16.0,65700.0,12.2181,12.2257,12.2181,12.2181,65700.0
2005-07-15 13:50:00,16.0,16.02,16.0,16.02,19200.0,12.2181,12.2334,12.2181,12.2334,19200.0
2005-07-15 14:00:00,16.02,16.02,16.0,16.02,21600.0,12.2334,12.2334,12.2181,12.2334,21600.0
2005-07-15 14:10:00,16.01,16.02,16.0,16.01,21900.0,12.2257,12.2334,12.2181,12.2257,21900.0
2005-07-15 14:20:00,16.01,16.03,16.01,16.02,22200.0,12.2257,12.241,12.2257,12.2334,22200.0
2005-07-15 14:30:00,16.02,16.03,16.02,16.03,27300.0,12.2334,12.241,12.2334,12.241,27300.0
2005-07-15 14:40:00,16.03,16.03,16.02,16.02,28500.0,12.241,12.241,12.2334,12.2334,28500.0
2005-07-15 14:50:00,16.02,16.03,16.02,16.03,26400.0,12.2334,12.241,12.2334,12.241,26400.0
2005-07-15 15:00:00,16.03,16.08,16.03,16.08,76200.0,12.241,12.2792,12.241,12.2792,76200.0
2005-07-15 15:10:00,16.08,16.08,16.05,16.05,59700.0,12.2792,12.2792,12.2563,12.2563,59700.0
2005-07-15 15:20:00,16.06,16.08,16.05,16.06,79500.0,12.2639,12.2792,12.2563,12.2639,79500.0
2005-07-15 15:30:00,16.06,16.06,16.03,16.05,54600.0,12.2639,12.2639,12.241,12.2563,54600.0
2005-07-15 15:40:00,16.05,16.05,16.02,16.02,119100.0,12.2563,12.2563,12.2334,12.2334,119100.0
2005-07-15 15:50:00,16.02,16.03,16.0,16.0,295200.0,12.2334,12.241,12.2181,12.2181,295200.0
2005-07-18 09:30:00,16.0,16.05,16.0,16.05,40200.0,12.2181,12.2563,12.2181,12.2563,40200.0
2005-07-18 09:40:00,16.08,16.08,16.02,16.03,31800.0,12.2792,12.2792,12.2334,12.241,31800.0
2005-07-18 09:50:00,16.02,16.02,15.95,16.0,151200.0,12.2334,12.2334,12.1799,12.2181,151200.0
2005-07-18 10:00:00,16.0,16.01,15.92,15.95,55200.0,12.2181,12.2257,12.157,12.1799,55200.0
2005-07-18 10:10:00,15.94,15.98,15.94,15.97,92400.0,12.1723,12.2028,12.1723,12.1952,92400.0
2005-07-18 10:20:00,15.97,16.05,15.97,16.04,37500.0,12.1952,12.2563,12.1952,12.2486,37500.0
2005-07-18 10:30:00,16.05,16.07,16.05,16.06,54300.0,12.2563,12.2715,12.2563,12.2639,54300.0
2005-07-18 10:40:00,16.05,16.06,16.05,16.05,31200.0,12.2563,12.2639,12.2563,12.2563,31200.0
2005-07-18 10:50:00,16.05,16.05,16.04,16.05,61500.0,12.2563,12.2563,12.2486,12.2563,61500.0
2005-07-18 11:00:00,16.06,16.11,16.05,16.09,40200.0,12.2639,12.3021,12.2563,12.2868,40200.0
2005-07-18 11:10:00,16.08,16.09,16.07,16.08,663300.0,12.2792,12.2868,12.2715,12.2792,663300.0
2005-07-18 11:20:00,16.07,16.07,16.05,16.05,106200.0,12.2715,12.2715,12.2563,12.2563,106200.0
2005-07-18 11:30:00,16.06,16.06,16.05,16.05,34500.0,12.2639,12.2639,12.2563,12.2563,34500.0
2005-07-18 11:40:00,16.05,16.07,16.05,16.07,40200.0,12.2563,12.2715,12.2563,12.2715,40200.0
2005-07-18 11:50:00,16.07,16.07,16.05,16.06,49800.0,12.2715,12.2715,12.2563,12.2639,49800.0
2005-07-18 12:00:00,16.06,16.06,16.04,16.05,31500.0,12.2639,12.2639,12.2486,12.2563,31500.0
2005-07-18 12:10:00,16.04,16.06,16.04,16.05,30600.0,12.2486,12.2639,12.2486,12.2563,30600.0
2005-07-18 12:20:00,16.05,16.09,16.05,16.09,50400.0,12.2563,12.2868,12.2563,12.2868,50400.0
2005-07-18 12:30:00,16.09,16.09,16.07,16.08,23400.0,12.2868,12.2868,12.2715,12.2792,23400.0
2005-07-18 12:40:00,16.08,16.08,16.07,16.07,23100.0,12.2792,12.2792,12.2715,12.2715,23100.0
2005-07-18 12:50:00,16.07,16.08,16.07,16.08,14400.0,12.2715,12.2792,12.2715,12.2792,14400.0
2005-07-18 13:00:00,16.08,16.08,16.07,16.07,30000.0,12.2792,12.2792,12.2715,12.2715,30000.0
2005-07-18 13:10:00,16.07,16.07,16.07,16.07,39900.0,12.2715,12.2715,12.2715,12.2715,39900.0
2005-07-18 13:20:00,16.07,16.08,16.07,16.07,55200.0,12.2715,12.2792,12.2715,12.2715,55200.0
2005-07-18 13:30:00,16.07,16.09,16.07,16.08,29400.0,12.2715,12.2868,12.2715,12.2792,29400.0
2005-07-18 13:40:00,16.08,16.09,16.06,16.06,18600.0,12.2792,12.2868,12.2639,12.2639,18600.0
2005-07-18 13:50:00,16.06,16.06,16.05,16.05,13500.0,12.2639,12.2639,12.2563,12.2563,13500.0
2005-07-18 14:00:00,16.05,16.06,16.05,16.05,20100.0,12.2563,12.2639,12.2563,12.2563,20100.0
2005-07-18 14:10:00,16.06,16.06,16.04,16.04,28500.0,12.2639,12.2639,12.2486,12.2486,28500.0
2005-07-18 14:20:00,16.04,16.04,16.03,16.04,26400.0,12.2486,12.2486,12.241,12.2486,26400.0
2005-07-18 14:30:00,16.04,16.05,16.03,16.04,30300.0,12.2486,12.2563,12.241,12.2486,30300.0
2005-07-18 14:40:00,16.04,16.04,16.02,16.02,20400.0,12.2486,12.2486,12.2334,12.2334,20400.0
2005-07-18 14:50:00,16.02,16.02,16.0,16.02,36300.0,12.2334,12.2334,12.2181,12.2334,36300.0
2005-07-18 15:00:00,16.02,16.04,16.01,16.03,44100.0,12.2334,12.2486,12.2257,12.241,44100.0
2005-07-18 15:10:00,16.03,16.04,16.02,16.03,19200.0,12.241,12.2486,12.2334,12.241,19200.0
2005-07-18 15:20:00,16.03,16.03,16.01,16.01,55800.0,12.241,12.241,12.2257,12.2257,55800.0
2005-07-18 15:30:00,16.01,16.02,16.01,16.01,43800.0,12.2257,12.2334,12.2257,12.2257,43800.0
2005-07-18 15:40:00,16.01,16.02,16.0,16.0,39600.0,12.2257,12.2334,12.2181,12.2181,39600.0
2005-07-18 15:50:00,16.01,16.01,16.0,16.0,61800.0,12.2257,12.2257,12.2181,12.2181,61800.0
2005-07-19 09:30:00,16.07,16.09,16.06,16.06,88200.0,12.2715,12.2868,12.2639,12.2639,88200.0
2005-07-19 09:40:00,16.05,16.07,15.99,16.0,111300.0,12.2563,12.2715,12.2104,12.2181,111300.0
2005-07-19 09:50:00,16.0,16.03,16.0,16.02,207000.0,12.2181,12.241,12.2181,12.2334,207000.0
2005-07-19 10:00:00,16.02,16.02,15.98,16.01,711300.0,12.2334,12.2334,12.2028,12.2257,711300.0
2005-07-19 10:10:00,16.01,16.04,16.0,16.02,55200.0,12.2257,12.2486,12.2181,12.2334,55200.0
2005-07-19 10:20:00,16.03,16.04,16.02,16.03,55500.0,12.241,12.2486,12.2334,12.241,55500.0
2005-07-19 10:30:00,16.03,16.03,15.99,16.0,354600.0,12.241,12.241,12.2104,12.2181,354600.0
2005-07-19 10:40:00,15.99,15.99,15.95,15.97,66000.0,12.2104,12.2104,12.1799,12.1952,66000.0
2005-07-19 10:50:00,15.97,15.99,15.95,15.99,36000.0,12.1952,12.2104,12.1799,12.2104,36000.0
2005-07-19 11:00:00,16.0,16.01,15.99,15.99,32100.0,12.2181,12.2257,12.2104,12.2104,32100.0
2005-07-19 11:10:00,15.99,15.99,15.97,15.97,52500.0,12.2104,12.2104,12.1952,12.1952,52500.0
2005-07-19 11:20:00,15.96,15.98,15.96,15.97,32100.0,12.1875,12.2028,12.1875,12.1952,32100.0
2005-07-19 11:30:00,15.98,15.98,15.96,15.98,32700.0,12.2028,12.2028,12.1875,12.2028,32700.0
2005-07-19 11:40:00,15.97,15.99,15.96,15.98,33300.0,12.1952,12.2104,12.1875,12.2028,33300.0
2005-07-19 11:50:00,15.98,15.99,15.98,15.99,18900.0,12.2028,12.2104,12.2028,12.2104,18900.0
2005-07-19 12:00:00,15.99,15.99,15.95,15.95,30000.0,12.2104,12.2104,12.1799,12.1799,30000.0
2005-07-19 12:10:00,15.96,15.96,15.95,15.96,22200.0,12.1875,12.1875,12.1799,12.1875,22200.0
2005-07-19 12:20:00,15.96,15.98,15.96,15.97,19200.0,12.1875,12.2028,12.1875,12.1952,19200.0
2005-07-19 12:30:00,15.97,15.99,15.96,15.97,13500.0,12.1952,12.2104,12.1875,12.1952,13500.0
2005-07-19 12:40:00,15.97,15.99,15.97,15.99,14100.0,12.1952,12.2104,12.1952,12.2104,14100.0
2005-07-19 12:50:00,15.98,15.99,15.97,15.98,21300.0,12.2028,12.2104,12.1952,12.2028,21300.0
2005-07-19 13:00:00,15.98,16.01,15.98,16.0,25500.0,12.2028,12.2257,12.2028,12.2181,25500.0
2005-07-19 13:10:00,16.0,16.0,15.97,15.97,45600.0,12.2181,12.2181,12.1952,12.1952,45600.0
2005-07-19 13:20:00,15.97,15.97,15.96,15.97,39600.0,12.1952,12.1952,12.1875,12.1952,39600.0
2005-07-19 13:30:00,15.97,15.98,15.96,15.97,241500.0,12.1952,12.2028,12.1875,12.1952,241500.0
2005-07-19 13:40:00,15.97,15.97,15.95,15.96,39000.0,12.1952,12.1952,12.1799,12.1875,39000.0
2005-07-19 13:50:00,15.96,15.96,15.95,15.95,50700.0,12.1875,12.1875,12.1799,12.1799,50700.0
2005-07-19 14:00:00,15.95,15.95,15.93,15.94,46200.0,12.1799,12.1799,12.1646,12.1723,46200.0
2005-07-19 14:10:00,15.95,15.95,15.94,15.95,41100.0,12.1799,12.1799,12.1723,12.1799,41100.0
2005-07-19 14:20:00,15.95,15.95,15.94,15.94,28500.0,12.1799,12.1799,12.1723,12.1723,28500.0
2005-07-19 14:30:00,15.94,15.96,15.94,15.96,30300.0,12.1723,12.1875,12.1723,12.1875,30300.0
2005-07-19 14:40:00,15.96,15.96,15.94,15.95,98700.0,12.1875,12.1875,12.1723,12.1799,98700.0
2005-07-19 14:50:00,15.95,15.95,15.95,15.95,26700.0,12.1799,12.1799,12.1799,12.1799,26700.0
2005-07-19 15:00:00,15.95,15.96,15.95,15.95,37200.0,12.1799,12.1875,12.1799,12.1799,37200.0
2005-07-19 15:10:00,15.95,15.96,15.95,15.95,45900.0,12.1799,12.1875,12.1799,12.1799,45900.0
2005-07-19 15:20:00,15.95,15.97,15.95,15.96,76200.0,12.1799,12.1952,12.1799,12.1875,76200.0
2005-07-19 15:30:00,15.97,15.99,15.96,15.99,73200.0,12.1952,12.2104,12.1875,12.2104,73200.0
2005-07-19 15:40:00,15.99,16.0,15.97,15.97,158400.0,12.2104,12.2181,12.1952,12.1952,158400.0
2005-07-19 15:50:00,15.97,15.97,15.95,15.95,72600.0,12.1952,12.1952,12.1799,12.1799,72600.0
2005-07-20 09:30:00,15.96,15.96,15.92,15.96,109500.0,12.1875,12.1875,12.157,12.1875,109500.0
2005-07-20 09:40:00,15.97,15.98,15.85,15.93,40800.0,12.1952,12.2028,12.1035,12.1646,40800.0
2005-07-20 09:50:00,15.93,15.93,15.89,15.9,46500.0,12.1646,12.1646,12.1341,12.1417,46500.0
2005-07-20 10:00:00,15.9,15.92,15.88,15.92,169500.0,12.1417,12.157,12.1264,12.157,169500.0
2005-07-20 10:10:00,15.92,15.95,15.87,15.95,110400.0,12.157,12.1799,12.1188,12.1799,110400.0
2005-07-20 10:20:00,15.94,15.95,15.87,15.9,75000.0,12.1723,12.1799,12.1188,12.1417,75000.0
2005-07-20 10:30:00,15.92,15.94,15.91,15.93,61200.0,12.157,12.1723,12.1494,12.1646,61200.0
2005-07-20 10:40:00,15.93,15.94,15.92,15.93,69000.0,12.1646,12.1723,12.157,12.1646,69000.0
2005-07-20 10:50:00,15.93,15.96,15.9,15.93,725400.0,12.1646,12.1875,12.1417,12.1646,725400.0
2005-07-20 11:00:00,15.94,15.97,15.94,15.97,63000.0,12.1723,12.1952,12.1723,12.1952,63000.0
2005-07-20 11:10:00,15.98,16.0,15.97,16.0,96300.0,12.2028,12.2181,12.1952,12.2181,96300.0
2005-07-20 11:20:00,16.0,16.02,15.99,16.0,94800.0,12.2181,12.2334,12.2104,12.2181,94800.0
2005-07-20 11:30:00,16.0,16.05,16.0,16.04,74400.0,12.2181,12.2563,12.2181,12.2486,74400.0
2005-07-20 11:40:00,16.04,16.04,16.01,16.01,60300.0,12.2486,12.2486,12.2257,12.2257,60300.0
2005-07-20 11:50:00,16.01,16.01,16.0,16.01,18300.0,12.2257,12.2257,12.2181,12.2257,18300.0
2005-07-20 12:00:00,16.01,16.01,15.98,15.99,71400.0,12.2257,12.2257,12.2028,12.2104,71400.0
2005-07-20 12:10:00,15.98,16.0,15.96,15.96,126300.0,12.2028,12.2181,12.1875,12.1875,126300.0
2005-07-20 12:20:00,15.96,15.99,15.96,15.98,46800.0,12.1875,12.2104,12.1875,12.2028,46800.0
2005-07-20 12:30:00,15.97,15.97,15.96,15.96,34800.0,12.1952,12.1952,12.1875,12.1875,34800.0
2005-07-20 12:40:00,15.96,15.96,15.93,15.94,30900.0,12.1875,12.1875,12.1646,12.1723,30900.0
2005-07-20 12:50:00,15.93,15.94,15.92,15.92,83700.0,12.1646,12.1723,12.157,12.157,83700.0
2005-07-20 13:00:00,15.92,15.94,15.92,15.93,49200.0,12.157,12.1723,12.157,12.1646,49200.0
2005-07-20 13:10:00,15.94,15.96,15.93,15.95,140700.0,12.1723,12.1875,12.1646,12.1799,140700.0
2005-07-20 13:20:00,15.95,15.97,15.94,15.97,72600.0,12.1799,12.1952,12.1723,12.1952,72600.0
2005-07-20 13:30:00,15.97,15.98,15.95,15.98,521400.0,12.1952,12.2028,12.1799,12.2028,521400.0
2005-07-20 13:40:00,15.98,16.0,15.98,16.0,58500.0,12.2028,12.2181,12.2028,12.2181,58500.0
2005-07-20 13:50:00,16.0,16.03,16.0,16.02,85800.0,12.2181,12.241,12.2181,12.2334,85800.0
2005-07-20 14:00:00,16.02,16.02,16.01,16.01,47400.0,12.2334,12.2334,12.2257,12.2257,47400.0
2005-07-20 14:10:00,16.0,16.0,15.99,15.99,37800.0,12.2181,12.2181,12.2104,12.2104,37800.0
2005-07-20 14:20:00,15.99,16.0,15.99,16.0,31500.0,12.2104,12.2181,12.2104,12.2181,31500.0
2005-07-20 14:30:00,16.0,16.0,15.98,16.0,137700.0,12.2181,12.2181,12.2028,12.2181,137700.0
2005-07-20 14:40:00,16.0,16.01,15.99,16.0,115800.0,12.2181,12.2257,12.2104,12.2181,115800.0
2005-07-20 14:50:00,16.0,16.0,15.98,16.0,41700.0,12.2181,12.2181,12.2028,12.2181,41700.0
2005-07-20 15:00:00,16.0,16.01,15.99,16.01,123600.0,12.2181,12.2257,12.2104,12.2257,123600.0
2005-07-20 15:10:00,16.01,16.06,15.98,16.06,111300.0,12.2257,12.2639,12.2028,12.2639,111300.0
2005-07-20 15:20:00,16.06,16.11,16.06,16.11,84000.0,12.2639,12.3021,12.2639,12.3021,84000.0
2005-07-20 15:30:00,16.12,16.14,16.12,16.14,100200.0,12.3097,12.325,12.3097,12.325,100200.0
2005-07-20 15:40:00,16.13,16.19,16.13,16.19,81600.0,12.3174,12.3632,12.3174,12.3632,81600.0
2005-07-20 15:50:00,16.2,16.2,16.16,16.19,158700.0,12.3708,12.3708,12.3403,12.3632,158700.0
2005-07-21 09:30:00,16.25,16.26,16.05,16.06,136200.0,12.409,12.4166,12.2563,12.2639,136200.0
2005-07-21 09:40:00,16.06,16.13,15.96,15.99,85500.0,12.2639,12.3174,12.1875,12.2104,85500.0
2005-07-21 09:50:00,15.99,16.12,15.99,16.1,151200.0,12.2104,12.3097,12.2104,12.2944,151200.0
2005-07-21 10:00:00,16.11,16.13,16.11,16.12,93600.0,12.3021,12.3174,12.3021,12.3097,93600.0
2005-07-21 10:10:00,16.12,16.13,16.1,16.12,43200.0,12.3097,12.3174,12.2944,12.3097,43200.0
2005-07-21 10:20:00,16.12,16.15,16.09,16.12,58800.0,12.3097,12.3326,12.2868,12.3097,58800.0
2005-07-21 10:30:00,16.12,16.13,16.07,16.07,56100.0,12.3097,12.3174,12.2715,12.2715,56100.0
2005-07-21 10:40:00,16.07,16.13,16.06,16.12,53100.0,12.2715,12.3174,12.2639,12.3097,53100.0
2005-07-21 10:50:00,16.11,16.13,16.11,16.11,65400.0,12.3021,12.3174,12.3021,12.3021,65400.0
2005-07-21 11:00:00,16.11,16.16,16.11,16.13,44400.0,12.3021,12.3403,12.3021,12.3174,44400.0
2005-07-21 11:10:00,16.13,16.15,16.12,16.13,21900.0,12.3174,12.3326,12.3097,12.3174,21900.0
2005-07-21 11:20:00,16.13,16.13,16.09,16.11,53100.0,12.3174,12.3174,12.2868,12.3021,53100.0
2005-07-21 11:30:00,16.11,16.15,16.11,16.15,49500.0,12.3021,12.3326,12.3021,12.3326,49500.0
2005-07-21 11:40:00,16.15,16.19,16.15,16.18,48000.0,12.3326,12.3632,12.3326,12.3555,48000.0
2005-07-21 11:50:00,16.19,16.19,16.12,16.12,171600.0,12.3632,12.3632,12.3097,12.3097,171600.0
2005-07-21 12:00:00,16.12,16.14,16.11,16.14,34800.0,12.3097,12.325,12.3021,12.325,34800.0
2005-07-21 12:10:00,16.14,16.15,16.12,16.12,36900.0,12.325,12.3326,12.3097,12.3097,36900.0
2005-07-21 12:20:00,16.12,16.12,16.1,16.1,16500.0,12.3097,12.3097,12.2944,12.2944,16500.0
2005-07-21 12:30:00,16.1,16.1,16.08,16.08,415500.0,12.2944,12.2944,12.2792,12.2792,415500.0
2005-07-21 12:40:00,16.08,16.08,16.07,16.08,63600.0,12.2792,12.2792,12.2715,12.2792,63600.0
2005-07-21 12:50:00,16.08,16.11,16.08,16.1,107100.0,12.2792,12.3021,12.2792,12.2944,107100.0
2005-07-21 13:00:00,16.1,16.12,16.1,16.11,38400.0,12.2944,12.3097,12.2944,12.3021,38400.0
2005-07-21 13:10:00,16.11,16.11,16.06,16.06,59700.0,12.3021,12.3021,12.2639,12.2639,59700.0
2005-07-21 13:20:00,16.07,16.1,16.07,16.1,45900.0,12.2715,12.2944,12.2715,12.2944,45900.0
2005-07-21 13:30:00,16.1,16.11,16.08,16.08,200400.0,12.2944,12.3021,12.2792,12.2792,200400.0
2005-07-21 13:40:00,16.08,16.09,16.08,16.09,21300.0,12.2792,12.2868,12.2792,12.2868,21300.0
2005-07-21 13:50:00,16.09,16.1,16.08,16.1,81600.0,12.2868,12.2944,12.2792,12.2944,81600.0
2005-07-21 14:00:00,16.09,16.09,16.05,16.06,36000.0,12.2868,12.2868,12.2563,12.2639,36000.0
2005-07-21 14:10:00,16.05,16.1,16.05,16.09,21600.0,12.2563,12.2944,12.2563,12.2868,21600.0
2005-07-21 14:20:00,16.09,16.09,16.08,16.09,24300.0,12.2868,12.2868,12.2792,12.2868,24300.0
2005-07-21 14:30:00,16.08,16.1,16.07,16.1,86400.0,12.2792,12.2944,12.2715,12.2944,86400.0
2005-07-21 14:40:00,16.1,16.12,16.09,16.11,21000.0,12.2944,12.3097,12.2868,12.3021,21000.0
2005-07-21 14:50:00,16.11,16.11,16.07,16.09,38100.0,12.3021,12.3021,12.2715,12.2868,38100.0
2005-07-21 15:00:00,16.1,16.1,16.08,16.08,39300.0,12.2944,12.2944,12.2792,12.2792,39300.0
2005-07-21 15:10:00,16.09,16.11,16.08,16.1,54300.0,12.2868,12.3021,12.2792,12.2944,54300.0
2005-07-21 15:20:00,16.09,16.12,16.09,16.11,73200.0,12.2868,12.3097,12.2868,12.3021,73200.0
2005-07-21 15:30:00,16.11,16.13,16.11,16.13,57000.0,12.3021,12.3174,12.3021,12.3174,57000.0
2005-07-21 15:40:00,16.13,16.14,16.12,16.13,93900.0,12.3174,12.325,12.3097,12.3174,93900.0
2005-07-21 15:50:00,16.13,16.13,16.11,16.13,102600.0,12.3174,12.3174,12.3021,12.3174,102600.0
2005-07-22 09:30:00,16.1,16.1,16.06,16.06,30000.0,12.2944,12.2944,12.2639,12.2639,30000.0
2005-07-22 09:40:00,16.05,16.08,16.02,16.02,132300.0,12.2563,12.2792,12.2334,12.2334,132300.0
2005-07-22 09:50:00,16.03,16.07,16.0,16.07,64500.0,12.241,12.2715,12.2181,12.2715,64500.0
2005-07-22 10:00:00,16.08,16.08,16.07,16.07,19200.0,12.2792,12.2792,12.2715,12.2715,19200.0
2005-07-22 10:10:00,16.07,16.08,16.0,16.02,55800.0,12.2715,12.2792,12.2181,12.2334,55800.0
2005-07-22 10:20:00,16.02,16.02,15.97,15.99,27300.0,12.2334,12.2334,12.1952,12.2104,27300.0
2005-07-22 10:30:00,15.99,16.0,15.98,16.0,92700.0,12.2104,12.2181,12.2028,12.2181,92700.0
2005-07-22 10:40:00,16.0,16.01,15.97,15.97,20700.0,12.2181,12.2257,12.1952,12.1952,20700.0
2005-07-22 10:50:00,15.97,16.04,15.97,16.02,19500.0,12.1952,12.2486,12.1952,12.2334,19500.0
2005-07-22 11:00:00,16.04,16.04,16.02,16.04,31200.0,12.2486,12.2486,12.2334,12.2486,31200.0
2005-07-22 11:10:00,16.04,16.05,16.03,16.05,63900.0,12.2486,12.2563,12.241,12.2563,63900.0
2005-07-22 11:20:00,16.05,16.05,16.02,16.03,43800.0,12.2563,12.2563,12.2334,12.241,43800.0
2005-07-22 11:30:00,16.03,16.04,16.02,16.03,24300.0,12.241,12.2486,12.2334,12.241,24300.0
2005-07-22 11:40:00,16.03,16.08,16.03,16.06,47400.0,12.241,12.2792,12.241,12.2639,47400.0
2005-07-22 11:50:00,16.06,16.06,16.04,16.06,11400.0,12.2639,12.2639,12.2486,12.2639,11400.0
2005-07-22 12:00:00,16.04,16.07,16.04,16.05,27000.0,12.2486,12.2715,12.2486,12.2563,27000.0
2005-07-22 12:10:00,16.04,16.05,16.03,16.05,16500.0,12.2486,12.2563,12.241,12.2563,16500.0
2005-07-22 12:20:00,16.05,16.05,16.03,16.05,26400.0,12.2563,12.2563,12.241,12.2563,26400.0
2005-07-22 12:30:00,16.05,16.06,16.03,16.04,18300.0,12.2563,12.2639,12.241,12.2486,18300.0
2005-07-22 12:40:00,16.03,16.05,16.02,16.03,23100.0,12.241,12.2563,12.2334,12.241,23100.0
2005-07-22 12:50:00,16.04,16.05,16.03,16.04,21000.0,12.2486,12.2563,12.241,12.2486,21000.0
2005-07-22 13:00:00,16.04,16.05,16.03,16.03,20700.0,12.2486,12.2563,12.241,12.241,20700.0
2005-07-22 13:10:00,16.03,16.04,16.02,16.02,16200.0,12.241,12.2486,12.2334,12.2334,16200.0
2005-07-22 13:20:00,16.02,16.03,16.01,16.02,19800.0,12.2334,12.241,12.2257,12.2334,19800.0
2005-07-22 13:30:00,16.02,16.03,16.02,16.03,17700.0,12.2334,12.241,12.2334,12.241,17700.0
2005-07-22 13:40:00,16.03,16.03,16.02,16.03,26400.0,12.241,12.241,12.2334,12.241,26400.0
2005-07-22 13:50:00,16.03,16.04,16.03,16.04,12300.0,12.241,12.2486,12.241,12.2486,12300.0
2005-07-22 14:00:00,16.04,16.05,16.03,16.04,28800.0,12.2486,12.2563,12.241,12.2486,28800.0
2005-07-22 14:10:00,16.03,16.04,16.02,16.02,16200.0,12.241,12.2486,12.2334,12.2334,16200.0
2005-07-22 14:20:00,16.02,16.04,16.01,16.03,36600.0,12.2334,12.2486,12.2257,12.241,36600.0
2005-07-22 14:30:00,16.03,16.03,16.0,16.02,22500.0,12.241,12.241,12.2181,12.2334,22500.0
2005-07-22 14:40:00,16.03,16.06,16.03,16.05,26400.0,12.241,12.2639,12.241,12.2563,26400.0
2005-07-22 14:50:00,16.06,16.08,16.04,16.08,40800.0,12.2639,12.2792,12.2486,12.2792,40800.0
2005-07-22 15:00:00,16.07,16.07,16.05,16.07,25500.0,12.2715,12.2715,12.2563,12.2715,25500.0
2005-07-22 15:10:00,16.07,16.07,16.05,16.07,26100.0,12.2715,12.2715,12.2563,12.2715,26100.0
2005-07-22 15:20:00,16.07,16.08,16.06,16.08,37200.0,12.2715,12.2792,12.2639,12.2792,37200.0
2005-07-22 15:30:00,16.09,16.11,16.08,16.11,59700.0,12.2868,12.3021,12.2792,12.3021,59700.0
2005-07-22 15:40:00,16.1,16.15,16.1,16.14,56700.0,12.2944,12.3326,12.2944,12.325,56700.0
2005-07-22 15:50:00,16.14,16.14,16.12,16.14,76200.0,12.325,12.325,12.3097,12.325,76200.0
2005-07-25 09:30:00,16.21,16.21,16.15,16.16,73200.0,12.3784,12.3784,12.3326,12.3403,73200.0
2005-07-25 09:40:00,16.16,16.18,16.15,16.16,75300.0,12.3403,12.3555,12.3326,12.3403,75300.0
2005-07-25 09:50:00,16.17,16.21,16.15,16.2,98700.0,12.3479,12.3784,12.3326,12.3708,98700.0
2005-07-25 10:00:00,16.2,16.2,16.16,16.16,33900.0,12.3708,12.3708,12.3403,12.3403,33900.0
2005-07-25 10:10:00,16.16,16.16,16.13,16.15,32700.0,12.3403,12.3403,12.3174,12.3326,32700.0
2005-07-25 10:20:00,16.15,16.17,16.15,16.17,39300.0,12.3326,12.3479,12.3326,12.3479,39300.0
2005-07-25 10:30:00,16.17,16.17,16.13,16.13,52200.0,12.3479,12.3479,12.3174,12.3174,52200.0
2005-07-25 10:40:00,16.13,16.17,16.13,16.16,58800.0,12.3174,12.3479,12.3174,12.3403,58800.0
2005-07-25 10:50:00,16.16,16.16,16.12,16.13,41100.0,12.3403,12.3403,12.3097,12.3174,41100.0
2005-07-25 11:00:00,16.13,16.14,16.09,16.1,39900.0,12.3174,12.325,12.2868,12.2944,39900.0
2005-07-25 11:10:00,16.1,16.12,16.08,16.09,25800.0,12.2944,12.3097,12.2792,12.2868,25800.0
2005-07-25 11:20:00,16.09,16.09,16.04,16.07,51900.0,12.2868,12.2868,12.2486,12.2715,51900.0
2005-07-25 11:30:00,16.07,16.08,16.07,16.08,19800.0,12.2715,12.2792,12.2715,12.2792,19800.0
2005-07-25 11:40:00,16.08,16.09,16.07,16.08,25800.0,12.2792,12.2868,12.2715,12.2792,25800.0
2005-07-25 11:50:00,16.08,16.08,16.06,16.08,17100.0,12.2792,12.2792,12.2639,12.2792,17100.0
2005-07-25 12:00:00,16.08,16.09,16.08,16.08,24000.0,12.2792,12.2868,12.2792,12.2792,24000.0
2005-07-25 12:10:00,16.07,16.08,16.06,16.07,19500.0,12.2715,12.2792,12.2639,12.2715,19500.0
2005-07-25 12:20:00,16.07,16.07,16.04,16.04,18600.0,12.2715,12.2715,12.2486,12.2486,18600.0
2005-07-25 12:30:00,16.04,16.05,16.03,16.03,24000.0,12.2486,12.2563,12.241,12.241,24000.0
2005-07-25 12:40:00,16.03,16.03,16.01,16.03,22200.0,12.241,12.241,12.2257,12.241,22200.0
2005-07-25 12:50:00,16.03,16.03,16.01,16.01,26700.0,12.241,12.241,12.2257,12.2257,26700.0
2005-07-25 13:00:00,16.01,16.02,16.0,16.0,27600.0,12.2257,12.2334,12.2181,12.2181,27600.0
2005-07-25 13:10:00,16.0,16.06,16.0,16.06,60000.0,12.2181,12.2639,12.2181,12.2639,60000.0
2005-07-25 13:20:00,16.06,16.06,16.04,16.04,23400.0,12.2639,12.2639,12.2486,12.2486,23400.0
2005-07-25 13:30:00,16.05,16.06,16.04,16.04,40500.0,12.2563,12.2639,12.2486,12.2486,40500.0
2005-07-25 13:40:00,16.04,16.05,16.04,16.04,19800.0,12.2486,12.2563,12.2486,12.2486,19800.0
2005-07-25 13:50:00,16.04,16.05,16.01,16.02,19500.0,12.2486,12.2563,12.2257,12.2334,19500.0
2005-07-25 14:00:00,16.01,16.02,16.0,16.02,23100.0,12.2257,12.2334,12.2181,12.2334,23100.0
2005-07-25 14:10:00,16.02,16.03,16.02,16.03,18900.0,12.2334,12.241,12.2334,12.241,18900.0
2005-07-25 14:20:00,16.03,16.03,16.0,16.0,51900.0,12.241,12.241,12.2181,12.2181,51900.0
2005-07-25 14:30:00,16.01,16.01,15.97,15.99,28500.0,12.2257,12.2257,12.1952,12.2104,28500.0
2005-07-25 14:40:00,15.97,15.99,15.97,15.98,18000.0,12.1952,12.2104,12.1952,12.2028,18000.0
2005-07-25 14:50:00,15.98,15.98,15.95,15.96,36600.0,12.2028,12.2028,12.1799,12.1875,36600.0
2005-07-25 15:00:00,15.96,15.96,15.91,15.93,41400.0,12.1875,12.1875,12.1494,12.1646,41400.0
2005-07-25 15:10:00,15.93,15.94,15.92,15.93,46200.0,12.1646,12.1723,12.157,12.1646,46200.0
2005-07-25 15:20:00,15.93,15.94,15.92,15.94,56400.0,12.1646,12.1723,12.157,12.1723,56400.0
2005-07-25 15:30:00,15.94,15.94,15.91,15.92,83400.0,12.1723,12.1723,12.1494,12.157,83400.0
2005-07-25 15:40:00,15.93,15.95,15.93,15.95,66000.0,12.1646,12.1799,12.1646,12.1799,66000.0
2005-07-25 15:50:00,15.95,15.97,15.92,15.92,160200.0,12.1799,12.1952,12.157,12.157,160200.0
2005-07-26 09:30:00,16.02,16.02,15.84,15.87,91500.0,12.2334,12.2334,12.0959,12.1188,91500.0
2005-07-26 09:40:00,15.86,15.91,15.86,15.89,67800.0,12.1112,12.1494,12.1112,12.1341,67800.0
2005-07-26 09:50:00,15.9,15.96,15.9,15.95,71700.0,12.1417,12.1875,12.1417,12.1799,71700.0
2005-07-26 10:00:00,15.95,15.97,15.9,15.93,26100.0,12.1799,12.1952,12.1417,12.1646,26100.0
2005-07-26 10:10:00,15.93,15.99,15.93,15.99,33900.0,12.1646,12.2104,12.1646,12.2104,33900.0
2005-07-26 10:20:00,15.99,15.99,15.96,15.96,95100.0,12.2104,12.2104,12.1875,12.1875,95100.0
2005-07-26 10:30:00,15.96,15.98,15.95,15.96,27000.0,12.1875,12.2028,12.1799,12.1875,27000.0
2005-07-26 10:40:00,15.96,15.96,15.94,15.94,74400.0,12.1875,12.1875,12.1723,12.1723,74400.0
2005-07-26 10:50:00,15.94,15.95,15.91,15.92,31500.0,12.1723,12.1799,12.1494,12.157,31500.0
2005-07-26 11:00:00,15.93,15.96,15.93,15.95,56700.0,12.1646,12.1875,12.1646,12.1799,56700.0
2005-07-26 11:10:00,15.94,15.95,15.94,15.94,21300.0,12.1723,12.1799,12.1723,12.1723,21300.0
2005-07-26 11:20:00,15.94,15.95,15.91,15.91,34200.0,12.1723,12.1799,12.1494,12.1494,34200.0
2005-07-26 11:30:00,15.91,15.93,15.91,15.93,36000.0,12.1494,12.1646,12.1494,12.1646,36000.0
2005-07-26 11:40:00,15.93,15.93,15.92,15.93,32700.0,12.1646,12.1646,12.157,12.1646,32700.0
2005-07-26 11:50:00,15.93,15.93,15.91,15.93,32400.0,12.1646,12.1646,12.1494,12.1646,32400.0
2005-07-26 12:00:00,15.93,15.94,15.93,15.94,82500.0,12.1646,12.1723,12.1646,12.1723,82500.0
2005-07-26 12:10:00,15.94,15.94,15.91,15.91,13800.0,12.1723,12.1723,12.1494,12.1494,13800.0
2005-07-26 12:20:00,15.91,15.92,15.9,15.9,14700.0,12.1494,12.157,12.1417,12.1417,14700.0
2005-07-26 12:30:00,15.9,15.91,15.88,15.88,65400.0,12.1417,12.1494,12.1264,12.1264,65400.0
2005-07-26 12:40:00,15.88,15.91,15.88,15.9,14700.0,12.1264,12.1494,12.1264,12.1417,14700.0
2005-07-26 12:50:00,15.9,15.91,15.9,15.91,14400.0,12.1417,12.1494,12.1417,12.1494,14400.0
2005-07-26 13:00:00,15.91,15.92,15.9,15.91,21900.0,12.1494,12.157,12.1417,12.1494,21900.0
2005-07-26 13:10:00,15.91,15.92,15.91,15.92,46200.0,12.1494,12.157,12.1494,12.157,46200.0
2005-07-26 13:20:00,15.91,15.92,15.91,15.91,10500.0,12.1494,12.157,12.1494,12.1494,10500.0
2005-07-26 13:30:00,15.91,15.91,15.89,15.9,28200.0,12.1494,12.1494,12.1341,12.1417,28200.0
2005-07-26 13:40:00,15.9,15.92,15.89,15.91,213600.0,12.1417,12.157,12.1341,12.1494,213600.0
2005-07-26 13:50:00,15.91,15.92,15.91,15.92,22500.0,12.1494,12.157,12.1494,12.157,22500.0
2005-07-26 14:00:00,15.92,15.94,15.91,15.91,33900.0,12.157,12.1723,12.1494,12.1494,33900.0
2005-07-26 14:10:00,15.91,15.92,15.91,15.92,20100.0,12.1494,12.157,12.1494,12.157,20100.0
2005-07-26 14:20:00,15.92,15.92,15.88,15.89,29400.0,12.157,12.157,12.1264,12.1341,29400.0
2005-07-26 14:30:00,15.89,15.9,15.88,15.9,28800.0,12.1341,12.1417,12.1264,12.1417,28800.0
2005-07-26 14:40:00,15.9,15.95,15.9,15.95,107400.0,12.1417,12.1799,12.1417,12.1799,107400.0
2005-07-26 14:50:00,15.95,15.96,15.93,15.93,25500.0,12.1799,12.1875,12.1646,12.1646,25500.0
2005-07-26 15:00:00,15.93,15.93,15.92,15.92,36900.0,12.1646,12.1646,12.157,12.157,36900.0
2005-07-26 15:10:00,15.92,15.92,15.91,15.92,24900.0,12.157,12.157,12.1494,12.157,24900.0
2005-07-26 15:20:00,15.92,15.93,15.9,15.92,27300.0,12.157,12.1646,12.1417,12.157,27300.0
2005-07-26 15:30:00,15.92,15.92,15.9,15.9,107100.0,12.157,12.157,12.1417,12.1417,107100.0
2005-07-26 15:40:00,15.9,15.93,15.9,15.93,41700.0,12.1417,12.1646,12.1417,12.1646,41700.0
2005-07-26 15:50:00,15.93,15.94,15.93,15.93,61500.0,12.1646,12.1723,12.1646,12.1646,61500.0
2005-07-27 09:30:00,16.0,16.0,15.93,15.94,100800.0,12.2181,12.2181,12.1646,12.1723,100800.0
2005-07-27 09:40:00,15.95,16.02,15.88,15.91,44100.0,12.1799,12.2334,12.1264,12.1494,44100.0
2005-07-27 09:50:00,15.91,16.0,15.83,15.83,64500.0,12.1494,12.2181,12.0883,12.0883,64500.0
2005-07-27 10:00:00,15.83,15.84,15.78,15.82,107100.0,12.0883,12.0959,12.0501,12.0806,107100.0
2005-07-27 10:10:00,15.82,15.84,15.8,15.8,104100.0,12.0806,12.0959,12.0654,12.0654,104100.0
2005-07-27 10:20:00,15.81,15.83,15.8,15.83,44400.0,12.073,12.0883,12.0654,12.0883,44400.0
2005-07-27 10:30:00,15.83,15.84,15.81,15.83,109800.0,12.0883,12.0959,12.073,12.0883,109800.0
2005-07-27 10:40:00,15.83,15.83,15.8,15.8,43500.0,12.0883,12.0883,12.0654,12.0654,43500.0
2005-07-27 10:50:00,15.8,15.82,15.78,15.78,100500.0,12.0654,12.0806,12.0501,12.0501,100500.0
2005-07-27 11:00:00,15.78,15.79,15.75,15.76,324000.0,12.0501,12.0577,12.0272,12.0348,324000.0
2005-07-27 11:10:00,15.76,15.77,15.75,15.76,61500.0,12.0348,12.0425,12.0272,12.0348,61500.0
2005-07-27 11:20:00,15.76,15.77,15.75,15.76,31200.0,12.0348,12.0425,12.0272,12.0348,31200.0
2005-07-27 11:30:00,15.76,15.77,15.75,15.76,36600.0,12.0348,12.0425,12.0272,12.0348,36600.0
2005-07-27 11:40:00,15.76,15.76,15.73,15.74,38100.0,12.0348,12.0348,12.0119,12.0195,38100.0
2005-07-27 11:50:00,15.74,15.74,15.72,15.74,65400.0,12.0195,12.0195,12.0043,12.0195,65400.0
2005-07-27 12:00:00,15.73,15.76,15.73,15.75,53700.0,12.0119,12.0348,12.0119,12.0272,53700.0
2005-07-27 12:10:00,15.76,15.76,15.75,15.75,28500.0,12.0348,12.0348,12.0272,12.0272,28500.0
2005-07-27 12:20:00,15.76,15.76,15.75,15.76,18300.0,12.0348,12.0348,12.0272,12.0348,18300.0
2005-07-27 12:30:00,15.76,15.76,15.73,15.75,39600.0,12.0348,12.0348,12.0119,12.0272,39600.0
2005-07-27 12:40:00,15.75,15.76,15.75,15.75,21600.0,12.0272,12.0348,12.0272,12.0272,21600.0
2005-07-27 12:50:00,15.75,15.78,15.74,15.78,42300.0,12.0272,12.0501,12.0195,12.0501,42300.0
2005-07-27 13:00:00,15.77,15.78,15.75,15.76,45900.0,12.0425,12.0501,12.0272,12.0348,45900.0
2005-07-27 13:10:00,15.76,15.76,15.75,15.75,20700.0,12.0348,12.0348,12.0272,12.0272,20700.0
2005-07-27 13:20:00,15.76,15.77,15.75,15.75,38100.0,12.0348,12.0425,12.0272,12.0272,38100.0
2005-07-27 13:30:00,15.74,15.75,15.72,15.73,59100.0,12.0195,12.0272,12.0043,12.0119,59100.0
2005-07-27 13:40:00,15.73,15.75,15.73,15.74,58200.0,12.0119,12.0272,12.0119,12.0195,58200.0
2005-07-27 13:50:00,15.73,15.74,15.73,15.73,41700.0,12.0119,12.0195,12.0119,12.0119,41700.0
2005-07-27 14:00:00,15.73,15.76,15.73,15.75,60600.0,12.0119,12.0348,12.0119,12.0272,60600.0
2005-07-27 14:10:00,15.75,15.8,15.74,15.8,68400.0,12.0272,12.0654,12.0195,12.0654,68400.0
2005-07-27 14:20:00,15.81,15.81,15.78,15.79,28200.0,12.073,12.073,12.0501,12.0577,28200.0
2005-07-27 14:30:00,15.79,15.83,15.79,15.82,230100.0,12.0577,12.0883,12.0577,12.0806,230100.0
2005-07-27 14:40:00,15.82,15.83,15.8,15.8,26700.0,12.0806,12.0883,12.0654,12.0654,26700.0
2005-07-27 14:50:00,15.8,15.82,15.8,15.8,59700.0,12.0654,12.0806,12.0654,12.0654,59700.0
2005-07-27 15:00:00,15.81,15.81,15.78,15.8,53400.0,12.073,12.073,12.0501,12.0654,53400.0
2005-07-27 15:10:00,15.79,15.81,15.79,15.81,40200.0,12.0577,12.073,12.0577,12.073,40200.0
2005-07-27 15:20:00,15.81,15.83,15.81,15.81,71400.0,12.073,12.0883,12.073,12.073,71400.0
2005-07-27 15:30:00,15.8,15.81,15.8,15.8,54900.0,12.0654,12.073,12.0654,12.0654,54900.0
2005-07-27 15:40:00,15.8,15.81,15.79,15.8,53400.0,12.0654,12.073,12.0577,12.0654,53400.0
2005-07-27 15:50:00,15.8,15.82,15.8,15.81,143100.0,12.0654,12.0806,12.0654,12.073,143100.0
2005-07-28 09:30:00,15.88,15.95,15.88,15.92,75900.0,12.1264,12.1799,12.1264,12.157,75900.0
2005-07-28 09:40:00,15.93,16.0,15.92,15.95,24600.0,12.1646,12.2181,12.157,12.1799,24600.0
2005-07-28 09:50:00,15.94,15.94,15.89,15.9,37800.0,12.1723,12.1723,12.1341,12.1417,37800.0
2005-07-28 10:00:00,15.9,15.93,15.9,15.93,72900.0,12.1417,12.1646,12.1417,12.1646,72900.0
2005-07-28 10:10:00,15.93,15.93,15.89,15.9,24600.0,12.1646,12.1646,12.1341,12.1417,24600.0
2005-07-28 10:20:00,15.9,15.92,15.89,15.91,26100.0,12.1417,12.157,12.1341,12.1494,26100.0
2005-07-28 10:30:00,15.91,15.92,15.91,15.92,59400.0,12.1494,12.157,12.1494,12.157,59400.0
2005-07-28 10:40:00,15.92,15.93,15.9,15.9,39900.0,12.157,12.1646,12.1417,12.1417,39900.0
2005-07-28 10:50:00,15.9,15.9,15.88,15.88,41700.0,12.1417,12.1417,12.1264,12.1264,41700.0
2005-07-28 11:00:00,15.88,15.88,15.86,15.88,55200.0,12.1264,12.1264,12.1112,12.1264,55200.0
2005-07-28 11:10:00,15.88,15.9,15.88,15.88,46200.0,12.1264,12.1417,12.1264,12.1264,46200.0
2005-07-28 11:20:00,15.87,15.91,15.87,15.91,33000.0,12.1188,12.1494,12.1188,12.1494,33000.0
2005-07-28 11:30:00,15.91,15.93,15.9,15.91,83100.0,12.1494,12.1646,12.1417,12.1494,83100.0
2005-07-28 11:40:00,15.91,15.92,15.89,15.91,60000.0,12.1494,12.157,12.1341,12.1494,60000.0
2005-07-28 11:50:00,15.9,15.9,15.89,15.89,44100.0,12.1417,12.1417,12.1341,12.1341,44100.0
2005-07-28 12:00:00,15.9,15.9,15.89,15.89,31200.0,12.1417,12.1417,12.1341,12.1341,31200.0
2005-07-28 12:10:00,15.89,15.91,15.89,15.9,30000.0,12.1341,12.1494,12.1341,12.1417,30000.0
2005-07-28 12:20:00,15.89,15.9,15.89,15.89,8100.0,12.1341,12.1417,12.1341,12.1341,8100.0
2005-07-28 12:30:00,15.89,15.89,15.87,15.89,18300.0,12.1341,12.1341,12.1188,12.1341,18300.0
2005-07-28 12:40:00,15.89,15.9,15.89,15.9,7500.0,12.1341,12.1417,12.1341,12.1417,7500.0
2005-07-28 12:50:00,15.9,15.91,15.89,15.9,12300.0,12.1417,12.1494,12.1341,12.1417,12300.0
2005-07-28 13:00:00,15.89,15.89,15.88,15.89,10200.0,12.1341,12.1341,12.1264,12.1341,10200.0
2005-07-28 13:10:00,15.89,15.9,15.89,15.89,12900.0,12.1341,12.1417,12.1341,12.1341,12900.0
2005-07-28 13:20:00,15.89,15.91,15.89,15.9,15600.0,12.1341,12.1494,12.1341,12.1417,15600.0
2005-07-28 13:30:00,15.91,15.92,15.89,15.92,47400.0,12.1494,12.157,12.1341,12.157,47400.0
2005-07-28 13:40:00,15.92,15.92,15.91,15.91,7500.0,12.157,12.157,12.1494,12.1494,7500.0
2005-07-28 13:50:00,15.91,15.91,15.89,15.9,19800.0,12.1494,12.1494,12.1341,12.1417,19800.0
2005-07-28 14:00:00,15.9,15.9,15.9,15.9,30600.0,12.1417,12.1417,12.1417,12.1417,30600.0
2005-07-28 14:10:00,15.9,15.91,15.89,15.9,40800.0,12.1417,12.1494,12.1341,12.1417,40800.0
2005-07-28 14:20:00,15.9,15.91,15.9,15.91,10800.0,12.1417,12.1494,12.1417,12.1494,10800.0
2005-07-28 14:30:00,15.9,15.91,15.89,15.9,39900.0,12.1417,12.1494,12.1341,12.1417,39900.0
2005-07-28 14:40:00,15.9,15.91,15.88,15.9,33900.0,12.1417,12.1494,12.1264,12.1417,33900.0
2005-07-28 14:50:00,15.9,15.91,15.9,15.91,30600.0,12.1417,12.1494,12.1417,12.1494,30600.0
2005-07-28 15:00:00,15.9,15.91,15.89,15.91,39300.0,12.1417,12.1494,12.1341,12.1494,39300.0
2005-07-28 15:10:00,15.91,15.92,15.91,15.91,48300.0,12.1494,12.157,12.1494,12.1494,48300.0
2005-07-28 15:20:00,15.92,15.93,15.91,15.92,54900.0,12.157,12.1646,12.1494,12.157,54900.0
2005-07-28 15:30:00,15.92,15.92,15.89,15.89,119700.0,12.157,12.157,12.1341,12.1341,119700.0
2005-07-28 15:40:00,15.89,15.9,15.88,15.89,39300.0,12.1341,12.1417,12.1264,12.1341,39300.0
2005-07-28 15:50:00,15.89,15.9,15.86,15.88,198600.0,12.1341,12.1417,12.1112,12.1264,198600.0
2005-07-29 09:30:00,15.9,15.92,15.9,15.91,63900.0,12.1417,12.157,12.1417,12.1494,63900.0
2005-07-29 09:40:00,15.93,15.94,15.91,15.93,26100.0,12.1646,12.1723,12.1494,12.1646,26100.0
2005-07-29 09:50:00,15.92,15.95,15.91,15.93,27900.0,12.157,12.1799,12.1494,12.1646,27900.0
2005-07-29 10:00:00,15.93,15.98,15.93,15.96,45000.0,12.1646,12.2028,12.1646,12.1875,45000.0
2005-07-29 10:10:00,15.96,15.98,15.95,15.98,52500.0,12.1875,12.2028,12.1799,12.2028,52500.0
2005-07-29 10:20:00,15.99,16.0,15.93,15.93,106800.0,12.2104,12.2181,12.1646,12.1646,106800.0
2005-07-29 10:30:00,15.93,15.93,15.91,15.92,56100.0,12.1646,12.1646,12.1494,12.157,56100.0
2005-07-29 10:40:00,15.92,15.92,15.9,15.92,12000.0,12.157,12.157,12.1417,12.157,12000.0
2005-07-29 10:50:00,15.91,15.92,15.91,15.92,14400.0,12.1494,12.157,12.1494,12.157,14400.0
2005-07-29 11:00:00,15.92,15.93,15.91,15.91,31200.0,12.157,12.1646,12.1494,12.1494,31200.0
2005-07-29 11:10:00,15.9,15.96,15.89,15.95,42900.0,12.1417,12.1875,12.1341,12.1799,42900.0
2005-07-29 11:20:00,15.95,15.98,15.95,15.98,25500.0,12.1799,12.2028,12.1799,12.2028,25500.0
2005-07-29 11:30:00,15.97,15.99,15.97,15.97,28200.0,12.1952,12.2104,12.1952,12.1952,28200.0
2005-07-29 11:40:00,15.97,15.97,15.94,15.94,18300.0,12.1952,12.1952,12.1723,12.1723,18300.0
2005-07-29 11:50:00,15.94,15.94,15.91,15.92,16200.0,12.1723,12.1723,12.1494,12.157,16200.0
2005-07-29 12:00:00,15.92,15.93,15.91,15.91,23700.0,12.157,12.1646,12.1494,12.1494,23700.0
2005-07-29 12:10:00,15.91,15.94,15.9,15.93,16800.0,12.1494,12.1723,12.1417,12.1646,16800.0
2005-07-29 12:20:00,15.93,15.96,15.93,15.96,20100.0,12.1646,12.1875,12.1646,12.1875,20100.0
2005-07-29 12:30:00,15.96,15.98,15.95,15.98,14700.0,12.1875,12.2028,12.1799,12.2028,14700.0
2005-07-29 12:40:00,15.98,15.99,15.98,15.98,14100.0,12.2028,12.2104,12.2028,12.2028,14100.0
2005-07-29 12:50:00,15.98,15.99,15.97,15.98,23400.0,12.2028,12.2104,12.1952,12.2028,23400.0
2005-07-29 13:00:00,15.99,15.99,15.97,15.98,11400.0,12.2104,12.2104,12.1952,12.2028,11400.0
2005-07-29 13:10:00,15.99,15.99,15.98,15.98,19500.0,12.2104,12.2104,12.2028,12.2028,19500.0
2005-07-29 13:20:00,15.98,15.98,15.96,15.96,25500.0,12.2028,12.2028,12.1875,12.1875,25500.0
2005-07-29 13:30:00,15.97,15.98,15.96,15.96,24000.0,12.1952,12.2028,12.1875,12.1875,24000.0
2005-07-29 13:40:00,15.96,15.97,15.96,15.96,15000.0,12.1875,12.1952,12.1875,12.1875,15000.0
2005-07-29 13:50:00,15.96,15.99,15.96,15.99,19200.0,12.1875,12.2104,12.1875,12.2104,19200.0
2005-07-29 14:00:00,15.99,16.0,15.99,15.99,33300.0,12.2104,12.2181,12.2104,12.2104,33300.0
2005-07-29 14:10:00,15.99,15.99,15.96,15.97,112200.0,12.2104,12.2104,12.1875,12.1952,112200.0
2005-07-29 14:20:00,15.98,15.99,15.98,15.99,13500.0,12.2028,12.2104,12.2028,12.2104,13500.0
2005-07-29 14:30:00,15.99,16.0,15.99,16.0,32700.0,12.2104,12.2181,12.2104,12.2181,32700.0
2005-07-29 14:40:00,15.99,16.0,15.99,16.0,19800.0,12.2104,12.2181,12.2104,12.2181,19800.0
2005-07-29 14:50:00,16.0,16.01,15.99,16.0,31200.0,12.2181,12.2257,12.2104,12.2181,31200.0
2005-07-29 15:00:00,16.0,16.0,15.97,15.97,48900.0,12.2181,12.2181,12.1952,12.1952,48900.0
2005-07-29 15:10:00,15.98,15.98,15.89,15.89,36900.0,12.2028,12.2028,12.1341,12.1341,36900.0
2005-07-29 15:20:00,15.89,15.9,15.89,15.89,52500.0,12.1341,12.1417,12.1341,12.1341,52500.0
2005-07-29 15:30:00,15.89,15.9,15.88,15.89,34500.0,12.1341,12.1417,12.1264,12.1341,34500.0
2005-07-29 15:40:00,15.89,15.9,15.88,15.88,51900.0,12.1341,12.1417,12.1264,12.1264,51900.0
2005-07-29 15:50:00,15.88,15.89,15.88,15.89,75600.0,12.1264,12.1341,12.1264,12.1341,75600.0
2005-08-01 09:30:00,16.03,16.03,16.01,16.01,101100.0,12.241,12.241,12.2257,12.2257,101100.0
2005-08-01 09:40:00,16.01,16.07,16.01,16.02,61800.0,12.2257,12.2715,12.2257,12.2334,61800.0
2005-08-01 09:50:00,16.02,16.16,16.02,16.16,88800.0,12.2334,12.3403,12.2334,12.3403,88800.0
2005-08-01 10:00:00,16.16,16.16,16.08,16.09,116100.0,12.3403,12.3403,12.2792,12.2868,116100.0
2005-08-01 10:10:00,16.09,16.11,16.08,16.09,42600.0,12.2868,12.3021,12.2792,12.2868,42600.0
2005-08-01 10:20:00,16.09,16.11,16.09,16.09,35100.0,12.2868,12.3021,12.2868,12.2868,35100.0
2005-08-01 10:30:00,16.09,16.09,16.06,16.06,144000.0,12.2868,12.2868,12.2639,12.2639,144000.0
2005-08-01 10:40:00,16.06,16.08,16.05,16.08,41400.0,12.2639,12.2792,12.2563,12.2792,41400.0
2005-08-01 10:50:00,16.07,16.09,16.07,16.08,25500.0,12.2715,12.2868,12.2715,12.2792,25500.0
2005-08-01 11:00:00,16.08,16.08,16.07,16.07,47400.0,12.2792,12.2792,12.2715,12.2715,47400.0
2005-08-01 11:10:00,16.07,16.08,16.07,16.08,51300.0,12.2715,12.2792,12.2715,12.2792,51300.0
2005-08-01 11:20:00,16.08,16.1,16.08,16.09,61200.0,12.2792,12.2944,12.2792,12.2868,61200.0
2005-08-01 11:30:00,16.1,16.1,16.09,16.1,35100.0,12.2944,12.2944,12.2868,12.2944,35100.0
2005-08-01 11:40:00,16.09,16.12,16.09,16.1,48600.0,12.2868,12.3097,12.2868,12.2944,48600.0
2005-08-01 11:50:00,16.11,16.11,16.09,16.09,13500.0,12.3021,12.3021,12.2868,12.2868,13500.0
2005-08-01 12:00:00,16.08,16.1,16.08,16.09,25200.0,12.2792,12.2944,12.2792,12.2868,25200.0
2005-08-01 12:10:00,16.08,16.09,16.08,16.08,21900.0,12.2792,12.2868,12.2792,12.2792,21900.0
2005-08-01 12:20:00,16.08,16.09,16.08,16.09,64800.0,12.2792,12.2868,12.2792,12.2868,64800.0
2005-08-01 12:30:00,16.08,16.1,16.08,16.09,33900.0,12.2792,12.2944,12.2792,12.2868,33900.0
2005-08-01 12:40:00,16.09,16.09,16.06,16.06,32400.0,12.2868,12.2868,12.2639,12.2639,32400.0
2005-08-01 12:50:00,16.06,16.07,16.06,16.06,37800.0,12.2639,12.2715,12.2639,12.2639,37800.0
2005-08-01 13:00:00,16.06,16.07,16.06,16.07,42600.0,12.2639,12.2715,12.2639,12.2715,42600.0
2005-08-01 13:10:00,16.07,16.08,16.06,16.08,32700.0,12.2715,12.2792,12.2639,12.2792,32700.0
2005-08-01 13:20:00,16.07,16.09,16.07,16.09,25500.0,12.2715,12.2868,12.2715,12.2868,25500.0
2005-08-01 13:30:00,16.09,16.09,16.08,16.09,26100.0,12.2868,12.2868,12.2792,12.2868,26100.0
2005-08-01 13:40:00,16.09,16.1,16.08,16.08,20400.0,12.2868,12.2944,12.2792,12.2792,20400.0
2005-08-01 13:50:00,16.09,16.09,16.08,16.09,126600.0,12.2868,12.2868,12.2792,12.2868,126600.0
2005-08-01 14:00:00,16.09,16.11,16.09,16.1,24900.0,12.2868,12.3021,12.2868,12.2944,24900.0
2005-08-01 14:10:00,16.1,16.13,16.1,16.11,44700.0,12.2944,12.3174,12.2944,12.3021,44700.0
2005-08-01 14:20:00,16.11,16.12,16.11,16.11,39900.0,12.3021,12.3097,12.3021,12.3021,39900.0
2005-08-01 14:30:00,16.12,16.14,16.08,16.08,89400.0,12.3097,12.325,12.2792,12.2792,89400.0
2005-08-01 14:40:00,16.08,16.09,16.07,16.09,75900.0,12.2792,12.2868,12.2715,12.2868,75900.0
2005-08-01 14:50:00,16.09,16.1,16.09,16.09,21600.0,12.2868,12.2944,12.2868,12.2868,21600.0
2005-08-01 15:00:00,16.08,16.1,16.08,16.09,78900.0,12.2792,12.2944,12.2792,12.2868,78900.0
2005-08-01 15:10:00,16.09,16.1,16.08,16.1,35100.0,12.2868,12.2944,12.2792,12.2944,35100.0
2005-08-01 15:20:00,16.1,16.14,16.1,16.13,57900.0,12.2944,12.325,12.2944,12.3174,57900.0
2005-08-01 15:30:00,16.14,16.15,16.13,16.13,80100.0,12.325,12.3326,12.3174,12.3174,80100.0
2005-08-01 15:40:00,16.13,16.14,16.12,16.14,107400.0,12.3174,12.325,12.3097,12.325,107400.0
2005-08-01 15:50:00,16.13,16.14,16.1,16.12,135900.0,12.3174,12.325,12.2944,12.3097,135900.0
2005-08-02 09:30:00,16.17,16.21,16.17,16.2,96000.0,12.3479,12.3784,12.3479,12.3708,96000.0
2005-08-02 09:40:00,16.2,16.25,16.19,16.25,55500.0,12.3708,12.409,12.3632,12.409,55500.0
2005-08-02 09:50:00,16.25,16.25,16.19,16.19,25500.0,12.409,12.409,12.3632,12.3632,25500.0
2005-08-02 10:00:00,16.18,16.27,16.18,16.27,54300.0,12.3555,12.4243,12.3555,12.4243,54300.0
2005-08-02 10:10:00,16.27,16.28,16.22,16.25,35100.0,12.4243,12.4319,12.3861,12.409,35100.0
2005-08-02 10:20:00,16.25,16.25,16.21,16.21,33600.0,12.409,12.409,12.3784,12.3784,33600.0
2005-08-02 10:30:00,16.21,16.21,16.2,16.2,37500.0,12.3784,12.3784,12.3708,12.3708,37500.0
2005-08-02 10:40:00,16.2,16.2,16.18,16.18,34200.0,12.3708,12.3708,12.3555,12.3555,34200.0
2005-08-02 10:50:00,16.18,16.19,16.17,16.17,50400.0,12.3555,12.3632,12.3479,12.3479,50400.0
2005-08-02 11:00:00,16.17,16.18,16.17,16.17,42600.0,12.3479,12.3555,12.3479,12.3479,42600.0
2005-08-02 11:10:00,16.17,16.18,16.17,16.18,29400.0,12.3479,12.3555,12.3479,12.3555,29400.0
2005-08-02 11:20:00,16.19,16.19,16.18,16.19,25500.0,12.3632,12.3632,12.3555,12.3632,25500.0
2005-08-02 11:30:00,16.19,16.19,16.18,16.18,9600.0,12.3632,12.3632,12.3555,12.3555,9600.0
2005-08-02 11:40:00,16.18,16.19,16.18,16.19,28800.0,12.3555,12.3632,12.3555,12.3632,28800.0
2005-08-02 11:50:00,16.19,16.2,16.19,16.19,16500.0,12.3632,12.3708,12.3632,12.3632,16500.0
2005-08-02 12:00:00,16.19,16.19,16.16,16.16,81000.0,12.3632,12.3632,12.3403,12.3403,81000.0
2005-08-02 12:10:00,16.16,16.17,16.13,16.14,131100.0,12.3403,12.3479,12.3174,12.325,131100.0
2005-08-02 12:20:00,16.14,16.16,16.14,16.15,53400.0,12.325,12.3403,12.325,12.3326,53400.0
2005-08-02 12:30:00,16.15,16.16,16.12,16.14,38700.0,12.3326,12.3403,12.3097,12.325,38700.0
2005-08-02 12:40:00,16.13,16.14,16.13,16.14,10200.0,12.3174,12.325,12.3174,12.325,10200.0
2005-08-02 12:50:00,16.14,16.14,16.12,16.13,14400.0,12.325,12.325,12.3097,12.3174,14400.0
2005-08-02 13:00:00,16.13,16.14,16.1,16.11,18900.0,12.3174,12.325,12.2944,12.3021,18900.0
2005-08-02 13:10:00,16.11,16.12,16.1,16.12,21600.0,12.3021,12.3097,12.2944,12.3097,21600.0
2005-08-02 13:20:00,16.11,16.12,16.09,16.09,17700.0,12.3021,12.3097,12.2868,12.2868,17700.0
2005-08-02 13:30:00,16.09,16.09,16.07,16.07,31800.0,12.2868,12.2868,12.2715,12.2715,31800.0
2005-08-02 13:40:00,16.08,16.08,16.05,16.05,16500.0,12.2792,12.2792,12.2563,12.2563,16500.0
2005-08-02 13:50:00,16.05,16.06,16.03,16.04,13500.0,12.2563,12.2639,12.241,12.2486,13500.0
2005-08-02 14:00:00,16.04,16.07,16.04,16.06,22500.0,12.2486,12.2715,12.2486,12.2639,22500.0
2005-08-02 14:10:00,16.06,16.09,16.06,16.07,16200.0,12.2639,12.2868,12.2639,12.2715,16200.0
2005-08-02 14:20:00,16.07,16.07,16.07,16.07,14700.0,12.2715,12.2715,12.2715,12.2715,14700.0
2005-08-02 14:30:00,16.07,16.08,16.06,16.07,29400.0,12.2715,12.2792,12.2639,12.2715,29400.0
2005-08-02 14:40:00,16.07,16.08,16.07,16.08,22200.0,12.2715,12.2792,12.2715,12.2792,22200.0
2005-08-02 14:50:00,16.08,16.08,16.07,16.08,34800.0,12.2792,12.2792,12.2715,12.2792,34800.0
2005-08-02 15:00:00,16.08,16.08,16.05,16.05,47400.0,12.2792,12.2792,12.2563,12.2563,47400.0
2005-08-02 15:10:00,16.05,16.05,16.03,16.04,35100.0,12.2563,12.2563,12.241,12.2486,35100.0
2005-08-02 15:20:00,16.04,16.04,16.03,16.04,46800.0,12.2486,12.2486,12.241,12.2486,46800.0
2005-08-02 15:30:00,16.04,16.06,16.03,16.06,72300.0,12.2486,12.2639,12.241,12.2639,72300.0
2005-08-02 15:40:00,16.06,16.07,16.06,16.07,36600.0,12.2639,12.2715,12.2639,12.2715,36600.0
2005-08-02 15:50:00,16.07,16.08,16.06,16.08,48900.0,12.2715,12.2792,12.2639,12.2792,48900.0
2005-08-03 09:30:00,16.1,16.1,15.97,15.97,74400.0,12.2944,12.2944,12.1952,12.1952,74400.0
2005-08-03 09:40:00,15.96,16.06,15.96,16.01,26700.0,12.1875,12.2639,12.1875,12.2257,26700.0
2005-08-03 09:50:00,16.01,16.05,15.99,16.0,21300.0,12.2257,12.2563,12.2104,12.2181,21300.0
2005-08-03 10:00:00,15.98,16.0,15.95,15.99,26700.0,12.2028,12.2181,12.1799,12.2104,26700.0
2005-08-03 10:10:00,15.98,15.99,15.97,15.98,15000.0,12.2028,12.2104,12.1952,12.2028,15000.0
2005-08-03 10:20:00,16.0,16.0,15.95,15.96,24300.0,12.2181,12.2181,12.1799,12.1875,24300.0
2005-08-03 10:30:00,15.95,15.97,15.95,15.96,25800.0,12.1799,12.1952,12.1799,12.1875,25800.0
2005-08-03 10:40:00,15.96,15.97,15.95,15.97,40500.0,12.1875,12.1952,12.1799,12.1952,40500.0
2005-08-03 10:50:00,15.97,15.98,15.97,15.98,97500.0,12.1952,12.2028,12.1952,12.2028,97500.0
2005-08-03 11:00:00,15.98,15.98,15.97,15.98,24300.0,12.2028,12.2028,12.1952,12.2028,24300.0
2005-08-03 11:10:00,15.98,15.99,15.98,15.99,47700.0,12.2028,12.2104,12.2028,12.2104,47700.0
2005-08-03 11:20:00,15.99,15.99,15.98,15.99,33600.0,12.2104,12.2104,12.2028,12.2104,33600.0
2005-08-03 11:30:00,15.99,15.99,15.98,15.99,31500.0,12.2104,12.2104,12.2028,12.2104,31500.0
2005-08-03 11:40:00,15.99,15.99,15.96,15.97,70500.0,12.2104,12.2104,12.1875,12.1952,70500.0
2005-08-03 11:50:00,15.97,15.98,15.97,15.98,17100.0,12.1952,12.2028,12.1952,12.2028,17100.0
2005-08-03 12:00:00,15.97,15.97,15.95,15.95,31200.0,12.1952,12.1952,12.1799,12.1799,31200.0
2005-08-03 12:10:00,15.96,15.96,15.94,15.96,24900.0,12.1875,12.1875,12.1723,12.1875,24900.0
2005-08-03 12:20:00,15.96,15.97,15.96,15.96,31500.0,12.1875,12.1952,12.1875,12.1875,31500.0
2005-08-03 12:30:00,15.96,15.98,15.95,15.97,27600.0,12.1875,12.2028,12.1799,12.1952,27600.0
2005-08-03 12:40:00,15.97,15.97,15.95,15.96,7500.0,12.1952,12.1952,12.1799,12.1875,7500.0
2005-08-03 12:50:00,15.96,15.98,15.96,15.97,29700.0,12.1875,12.2028,12.1875,12.1952,29700.0
2005-08-03 13:00:00,15.97,15.98,15.97,15.98,42000.0,12.1952,12.2028,12.1952,12.2028,42000.0
2005-08-03 13:10:00,15.98,16.0,15.98,16.0,58200.0,12.2028,12.2181,12.2028,12.2181,58200.0
2005-08-03 13:20:00,15.99,16.0,15.99,15.99,29100.0,12.2104,12.2181,12.2104,12.2104,29100.0
2005-08-03 13:30:00,15.99,15.99,15.99,15.99,16500.0,12.2104,12.2104,12.2104,12.2104,16500.0
2005-08-03 13:40:00,15.98,15.99,15.98,15.98,13200.0,12.2028,12.2104,12.2028,12.2028,13200.0
2005-08-03 13:50:00,15.97,15.99,15.96,15.97,43200.0,12.1952,12.2104,12.1875,12.1952,43200.0
2005-08-03 14:00:00,15.97,15.97,15.96,15.96,37500.0,12.1952,12.1952,12.1875,12.1875,37500.0
2005-08-03 14:10:00,15.96,15.97,15.96,15.96,18900.0,12.1875,12.1952,12.1875,12.1875,18900.0
2005-08-03 14:20:00,15.96,15.96,15.93,15.93,11400.0,12.1875,12.1875,12.1646,12.1646,11400.0
2005-08-03 14:30:00,15.94,15.96,15.93,15.96,22200.0,12.1723,12.1875,12.1646,12.1875,22200.0
2005-08-03 14:40:00,15.95,15.96,15.94,15.95,20400.0,12.1799,12.1875,12.1723,12.1799,20400.0
2005-08-03 14:50:00,15.94,15.95,15.92,15.95,18900.0,12.1723,12.1799,12.157,12.1799,18900.0
2005-08-03 15:00:00,15.95,15.97,15.94,15.97,25200.0,12.1799,12.1952,12.1723,12.1952,25200.0
2005-08-03 15:10:00,15.96,15.97,15.96,15.96,29400.0,12.1875,12.1952,12.1875,12.1875,29400.0
2005-08-03 15:20:00,15.95,15.96,15.94,15.94,17400.0,12.1799,12.1875,12.1723,12.1723,17400.0
2005-08-03 15:30:00,15.95,15.97,15.95,15.97,53700.0,12.1799,12.1952,12.1799,12.1952,53700.0
2005-08-03 15:40:00,15.97,15.97,15.96,15.97,60600.0,12.1952,12.1952,12.1875,12.1952,60600.0
2005-08-03 15:50:00,15.97,15.97,15.96,15.97,109800.0,12.1952,12.1952,12.1875,12.1952,109800.0
2005-08-04 09:30:00,15.98,15.99,15.92,15.97,91500.0,12.2028,12.2104,12.157,12.1952,91500.0
2005-08-04 09:40:00,15.97,15.98,15.93,15.95,45600.0,12.1952,12.2028,12.1646,12.1799,45600.0
2005-08-04 09:50:00,15.94,15.95,15.87,15.88,44100.0,12.1723,12.1799,12.1188,12.1264,44100.0
2005-08-04 10:00:00,15.88,15.9,15.86,15.88,36900.0,12.1264,12.1417,12.1112,12.1264,36900.0
2005-08-04 10:10:00,15.88,15.9,15.87,15.89,45300.0,12.1264,12.1417,12.1188,12.1341,45300.0
2005-08-04 10:20:00,15.88,15.89,15.87,15.88,30000.0,12.1264,12.1341,12.1188,12.1264,30000.0
2005-08-04 10:30:00,15.88,15.89,15.84,15.84,33900.0,12.1264,12.1341,12.0959,12.0959,33900.0
2005-08-04 10:40:00,15.85,15.85,15.84,15.85,28500.0,12.1035,12.1035,12.0959,12.1035,28500.0
2005-08-04 10:50:00,15.86,15.86,15.83,15.84,39000.0,12.1112,12.1112,12.0883,12.0959,39000.0
2005-08-04 11:00:00,15.84,15.85,15.83,15.85,50400.0,12.0959,12.1035,12.0883,12.1035,50400.0
2005-08-04 11:10:00,15.84,15.86,15.84,15.84,20400.0,12.0959,12.1112,12.0959,12.0959,20400.0
2005-08-04 11:20:00,15.85,15.87,15.84,15.86,19800.0,12.1035,12.1188,12.0959,12.1112,19800.0
2005-08-04 11:30:00,15.86,15.86,15.84,15.84,24300.0,12.1112,12.1112,12.0959,12.0959,24300.0
2005-08-04 11:40:00,15.84,15.85,15.84,15.84,15000.0,12.0959,12.1035,12.0959,12.0959,15000.0
2005-08-04 11:50:00,15.85,15.85,15.84,15.84,16500.0,12.1035,12.1035,12.0959,12.0959,16500.0
2005-08-04 12:00:00,15.84,15.85,15.81,15.81,50700.0,12.0959,12.1035,12.073,12.073,50700.0
2005-08-04 12:10:00,15.81,15.81,15.78,15.79,19200.0,12.073,12.073,12.0501,12.0577,19200.0
2005-08-04 12:20:00,15.79,15.79,15.78,15.78,11400.0,12.0577,12.0577,12.0501,12.0501,11400.0
2005-08-04 12:30:00,15.77,15.77,15.75,15.75,19200.0,12.0425,12.0425,12.0272,12.0272,19200.0
2005-08-04 12:40:00,15.76,15.76,15.74,15.74,41100.0,12.0348,12.0348,12.0195,12.0195,41100.0
2005-08-04 12:50:00,15.75,15.75,15.73,15.73,20100.0,12.0272,12.0272,12.0119,12.0119,20100.0
2005-08-04 13:00:00,15.74,15.75,15.73,15.75,24300.0,12.0195,12.0272,12.0119,12.0272,24300.0
2005-08-04 13:10:00,15.75,15.77,15.75,15.76,15000.0,12.0272,12.0425,12.0272,12.0348,15000.0
2005-08-04 13:20:00,15.76,15.77,15.74,15.75,15900.0,12.0348,12.0425,12.0195,12.0272,15900.0
2005-08-04 13:30:00,15.76,15.76,15.75,15.76,11700.0,12.0348,12.0348,12.0272,12.0348,11700.0
2005-08-04 13:40:00,15.76,15.78,15.76,15.78,10200.0,12.0348,12.0501,12.0348,12.0501,10200.0
2005-08-04 13:50:00,15.77,15.77,15.77,15.77,18900.0,12.0425,12.0425,12.0425,12.0425,18900.0
2005-08-04 14:00:00,15.77,15.78,15.77,15.78,16500.0,12.0425,12.0501,12.0425,12.0501,16500.0
2005-08-04 14:10:00,15.77,15.78,15.77,15.77,12600.0,12.0425,12.0501,12.0425,12.0425,12600.0
2005-08-04 14:20:00,15.77,15.78,15.76,15.78,18600.0,12.0425,12.0501,12.0348,12.0501,18600.0
2005-08-04 14:30:00,15.78,15.8,15.78,15.79,20700.0,12.0501,12.0654,12.0501,12.0577,20700.0
2005-08-04 14:40:00,15.79,15.82,15.79,15.81,29700.0,12.0577,12.0806,12.0577,12.073,29700.0
2005-08-04 14:50:00,15.81,15.81,15.78,15.8,24600.0,12.073,12.073,12.0501,12.0654,24600.0
2005-08-04 15:00:00,15.8,15.8,15.79,15.8,26400.0,12.0654,12.0654,12.0577,12.0654,26400.0
2005-08-04 15:10:00,15.8,15.81,15.79,15.8,20400.0,12.0654,12.073,12.0577,12.0654,20400.0
2005-08-04 15:20:00,15.79,15.79,15.77,15.79,28800.0,12.0577,12.0577,12.0425,12.0577,28800.0
2005-08-04 15:30:00,15.79,15.79,15.77,15.78,22200.0,12.0577,12.0577,12.0425,12.0501,22200.0
2005-08-04 15:40:00,15.77,15.78,15.75,15.75,48300.0,12.0425,12.0501,12.0272,12.0272,48300.0
2005-08-04 15:50:00,15.75,15.77,15.74,15.76,84900.0,12.0272,12.0425,12.0195,12.0348,84900.0
2005-08-05 09:30:00,15.81,15.81,15.75,15.76,92700.0,12.073,12.073,12.0272,12.0348,92700.0
2005-08-05 09:40:00,15.73,15.82,15.73,15.79,31800.0,12.0119,12.0806,12.0119,12.0577,31800.0
2005-08-05 09:50:00,15.79,15.82,15.79,15.81,21300.0,12.0577,12.0806,12.0577,12.073,21300.0
2005-08-05 10:00:00,15.8,15.8,15.79,15.79,24900.0,12.0654,12.0654,12.0577,12.0577,24900.0
2005-08-05 10:10:00,15.79,15.83,15.78,15.79,27900.0,12.0577,12.0883,12.0501,12.0577,27900.0
2005-08-05 10:20:00,15.8,15.8,15.73,15.76,30600.0,12.0654,12.0654,12.0119,12.0348,30600.0
2005-08-05 10:30:00,15.76,15.78,15.72,15.73,25200.0,12.0348,12.0501,12.0043,12.0119,25200.0
2005-08-05 10:40:00,15.72,15.74,15.69,15.74,41700.0,12.0043,12.0195,11.9814,12.0195,41700.0
2005-08-05 10:50:00,15.74,15.74,15.72,15.74,16500.0,12.0195,12.0195,12.0043,12.0195,16500.0
2005-08-05 11:00:00,15.74,15.75,15.74,15.75,19500.0,12.0195,12.0272,12.0195,12.0272,19500.0
2005-08-05 11:10:00,15.74,15.74,15.73,15.73,21000.0,12.0195,12.0195,12.0119,12.0119,21000.0
2005-08-05 11:20:00,15.72,15.72,15.7,15.7,19800.0,12.0043,12.0043,11.989,11.989,19800.0
2005-08-05 11:30:00,15.7,15.7,15.68,15.69,11700.0,11.989,11.989,11.9737,11.9814,11700.0
2005-08-05 11:40:00,15.69,15.7,15.69,15.7,20400.0,11.9814,11.989,11.9814,11.989,20400.0
2005-08-05 11:50:00,15.7,15.72,15.7,15.72,26400.0,11.989,12.0043,11.989,12.0043,26400.0
2005-08-05 12:00:00,15.72,15.74,15.72,15.74,21300.0,12.0043,12.0195,12.0043,12.0195,21300.0
2005-08-05 12:10:00,15.74,15.74,15.72,15.73,11400.0,12.0195,12.0195,12.0043,12.0119,11400.0
2005-08-05 12:20:00,15.73,15.73,15.72,15.72,7800.0,12.0119,12.0119,12.0043,12.0043,7800.0
2005-08-05 12:30:00,15.73,15.74,15.72,15.72,24300.0,12.0119,12.0195,12.0043,12.0043,24300.0
2005-08-05 12:40:00,15.72,15.73,15.68,15.68,20400.0,12.0043,12.0119,11.9737,11.9737,20400.0
2005-08-05 12:50:00,15.68,15.68,15.68,15.68,12900.0,11.9737,11.9737,11.9737,11.9737,12900.0
2005-08-05 13:00:00,15.68,15.7,15.67,15.7,36300.0,11.9737,11.989,11.9661,11.989,36300.0
2005-08-05 13:10:00,15.7,15.72,15.7,15.71,19200.0,11.989,12.0043,11.989,11.9966,19200.0
2005-08-05 13:20:00,15.72,15.73,15.71,15.73,15300.0,12.0043,12.0119,11.9966,12.0119,15300.0
2005-08-05 13:30:00,15.72,15.73,15.71,15.73,32400.0,12.0043,12.0119,11.9966,12.0119,32400.0
2005-08-05 13:40:00,15.73,15.74,15.72,15.72,12000.0,12.0119,12.0195,12.0043,12.0043,12000.0
2005-08-05 13:50:00,15.72,15.74,15.72,15.73,28200.0,12.0043,12.0195,12.0043,12.0119,28200.0
2005-08-05 14:00:00,15.73,15.74,15.72,15.74,20700.0,12.0119,12.0195,12.0043,12.0195,20700.0
2005-08-05 14:10:00,15.73,15.73,15.71,15.73,34800.0,12.0119,12.0119,11.9966,12.0119,34800.0
2005-08-05 14:20:00,15.73,15.73,15.7,15.73,18300.0,12.0119,12.0119,11.989,12.0119,18300.0
2005-08-05 14:30:00,15.73,15.73,15.72,15.73,15300.0,12.0119,12.0119,12.0043,12.0119,15300.0
2005-08-05 14:40:00,15.73,15.74,15.73,15.74,42600.0,12.0119,12.0195,12.0119,12.0195,42600.0
2005-08-05 14:50:00,15.74,15.75,15.74,15.74,31500.0,12.0195,12.0272,12.0195,12.0195,31500.0
2005-08-05 15:00:00,15.74,15.74,15.73,15.74,17400.0,12.0195,12.0195,12.0119,12.0195,17400.0
2005-08-05 15:10:00,15.74,15.74,15.73,15.74,18000.0,12.0195,12.0195,12.0119,12.0195,18000.0
2005-08-05 15:20:00,15.74,15.75,15.73,15.75,34800.0,12.0195,12.0272,12.0119,12.0272,34800.0
2005-08-05 15:30:00,15.75,15.77,15.67,15.73,134400.0,12.0272,12.0425,11.9661,12.0119,134400.0
2005-08-05 15:40:00,15.72,15.73,15.7,15.7,33000.0,12.0043,12.0119,11.989,11.989,33000.0
2005-08-05 15:50:00,15.7,15.73,15.69,15.71,71100.0,11.989,12.0119,11.9814,11.9966,71100.0
2005-08-08 09:30:00,15.74,15.74,15.71,15.71,59100.0,12.0195,12.0195,11.9966,11.9966,59100.0
2005-08-08 09:40:00,15.7,15.73,15.65,15.65,23700.0,11.989,12.0119,11.9508,11.9508,23700.0
2005-08-08 09:50:00,15.66,15.7,15.66,15.66,34500.0,11.9585,11.989,11.9585,11.9585,34500.0
2005-08-08 10:00:00,15.67,15.71,15.67,15.69,26700.0,11.9661,11.9966,11.9661,11.9814,26700.0
2005-08-08 10:10:00,15.68,15.68,15.67,15.67,21900.0,11.9737,11.9737,11.9661,11.9661,21900.0
2005-08-08 10:20:00,15.67,15.69,15.67,15.69,11100.0,11.9661,11.9814,11.9661,11.9814,11100.0
2005-08-08 10:30:00,15.69,15.69,15.67,15.67,21900.0,11.9814,11.9814,11.9661,11.9661,21900.0
2005-08-08 10:40:00,15.67,15.67,15.65,15.66,17400.0,11.9661,11.9661,11.9508,11.9585,17400.0
2005-08-08 10:50:00,15.66,15.66,15.6,15.61,48600.0,11.9585,11.9585,11.9126,11.9203,48600.0
2005-08-08 11:00:00,15.61,15.61,15.57,15.6,30900.0,11.9203,11.9203,11.8897,11.9126,30900.0
2005-08-08 11:10:00,15.6,15.62,15.6,15.61,21600.0,11.9126,11.9279,11.9126,11.9203,21600.0
2005-08-08 11:20:00,15.61,15.62,15.59,15.59,17400.0,11.9203,11.9279,11.905,11.905,17400.0
2005-08-08 11:30:00,15.6,15.6,15.57,15.58,19200.0,11.9126,11.9126,11.8897,11.8974,19200.0
2005-08-08 11:40:00,15.58,15.58,15.56,15.56,9000.0,11.8974,11.8974,11.8821,11.8821,9000.0
2005-08-08 11:50:00,15.57,15.57,15.54,15.56,45900.0,11.8897,11.8897,11.8668,11.8821,45900.0
2005-08-08 12:00:00,15.55,15.6,15.55,15.6,27000.0,11.8745,11.9126,11.8745,11.9126,27000.0
2005-08-08 12:10:00,15.6,15.63,15.59,15.63,23700.0,11.9126,11.9355,11.905,11.9355,23700.0
2005-08-08 12:20:00,15.63,15.64,15.62,15.63,28200.0,11.9355,11.9432,11.9279,11.9355,28200.0
2005-08-08 12:30:00,15.63,15.63,15.61,15.62,27300.0,11.9355,11.9355,11.9203,11.9279,27300.0
2005-08-08 12:40:00,15.62,15.64,15.61,15.63,31800.0,11.9279,11.9432,11.9203,11.9355,31800.0
2005-08-08 12:50:00,15.63,15.64,15.61,15.63,32100.0,11.9355,11.9432,11.9203,11.9355,32100.0
2005-08-08 13:00:00,15.64,15.64,15.62,15.62,41700.0,11.9432,11.9432,11.9279,11.9279,41700.0
2005-08-08 13:10:00,15.62,15.64,15.62,15.64,58800.0,11.9279,11.9432,11.9279,11.9432,58800.0
2005-08-08 13:20:00,15.64,15.64,15.62,15.63,10200.0,11.9432,11.9432,11.9279,11.9355,10200.0
2005-08-08 13:30:00,15.63,15.64,15.62,15.63,23100.0,11.9355,11.9432,11.9279,11.9355,23100.0
2005-08-08 13:40:00,15.63,15.66,15.62,15.65,27600.0,11.9355,11.9585,11.9279,11.9508,27600.0
2005-08-08 13:50:00,15.65,15.65,15.63,15.64,24600.0,11.9508,11.9508,11.9355,11.9432,24600.0
2005-08-08 14:00:00,15.64,15.65,15.64,15.64,18300.0,11.9432,11.9508,11.9432,11.9432,18300.0
2005-08-08 14:10:00,15.64,15.64,15.62,15.62,35100.0,11.9432,11.9432,11.9279,11.9279,35100.0
2005-08-08 14:20:00,15.63,15.63,15.61,15.62,7200.0,11.9355,11.9355,11.9203,11.9279,7200.0
2005-08-08 14:30:00,15.62,15.63,15.61,15.62,20100.0,11.9279,11.9355,11.9203,11.9279,20100.0
2005-08-08 14:40:00,15.62,15.62,15.59,15.59,7200.0,11.9279,11.9279,11.905,11.905,7200.0
2005-08-08 14:50:00,15.6,15.61,15.59,15.61,19200.0,11.9126,11.9203,11.905,11.9203,19200.0
2005-08-08 15:00:00,15.61,15.61,15.6,15.6,16500.0,11.9203,11.9203,11.9126,11.9126,16500.0
2005-08-08 15:10:00,15.6,15.62,15.6,15.61,17100.0,11.9126,11.9279,11.9126,11.9203,17100.0
2005-08-08 15:20:00,15.61,15.61,15.58,15.58,26100.0,11.9203,11.9203,11.8974,11.8974,26100.0
2005-08-08 15:30:00,15.58,15.59,15.58,15.58,30300.0,11.8974,11.905,11.8974,11.8974,30300.0
2005-08-08 15:40:00,15.57,15.57,15.56,15.57,25500.0,11.8897,11.8897,11.8821,11.8897,25500.0
2005-08-08 15:50:00,15.57,15.59,15.57,15.57,50700.0,11.8897,11.905,11.8897,11.8897,50700.0
2005-08-09 09:30:00,15.68,15.69,15.63,15.68,76500.0,11.9737,11.9814,11.9355,11.9737,76500.0
2005-08-09 09:40:00,15.68,15.71,15.68,15.68,14100.0,11.9737,11.9966,11.9737,11.9737,14100.0
2005-08-09 09:50:00,15.69,15.69,15.65,15.68,24000.0,11.9814,11.9814,11.9508,11.9737,24000.0
2005-08-09 10:00:00,15.68,15.72,15.68,15.7,24900.0,11.9737,12.0043,11.9737,11.989,24900.0
2005-08-09 10:10:00,15.7,15.72,15.7,15.72,14100.0,11.989,12.0043,11.989,12.0043,14100.0
2005-08-09 10:20:00,15.72,15.74,15.7,15.74,31800.0,12.0043,12.0195,11.989,12.0195,31800.0
2005-08-09 10:30:00,15.74,15.75,15.72,15.72,35400.0,12.0195,12.0272,12.0043,12.0043,35400.0
2005-08-09 10:40:00,15.72,15.73,15.71,15.72,29100.0,12.0043,12.0119,11.9966,12.0043,29100.0
2005-08-09 10:50:00,15.72,15.75,15.71,15.75,30000.0,12.0043,12.0272,11.9966,12.0272,30000.0
2005-08-09 11:00:00,15.75,15.76,15.73,15.73,21600.0,12.0272,12.0348,12.0119,12.0119,21600.0
2005-08-09 11:10:00,15.73,15.73,15.7,15.7,25800.0,12.0119,12.0119,11.989,11.989,25800.0
2005-08-09 11:20:00,15.7,15.72,15.7,15.72,16800.0,11.989,12.0043,11.989,12.0043,16800.0
2005-08-09 11:30:00,15.72,15.73,15.71,15.72,17400.0,12.0043,12.0119,11.9966,12.0043,17400.0
2005-08-09 11:40:00,15.72,15.73,15.72,15.72,16500.0,12.0043,12.0119,12.0043,12.0043,16500.0
2005-08-09 11:50:00,15.71,15.72,15.7,15.71,17100.0,11.9966,12.0043,11.989,11.9966,17100.0
2005-08-09 12:00:00,15.71,15.74,15.71,15.74,28800.0,11.9966,12.0195,11.9966,12.0195,28800.0
2005-08-09 12:10:00,15.74,15.76,15.74,15.76,25500.0,12.0195,12.0348,12.0195,12.0348,25500.0
2005-08-09 12:20:00,15.76,15.77,15.76,15.76,16800.0,12.0348,12.0425,12.0348,12.0348,16800.0
2005-08-09 12:30:00,15.76,15.76,15.75,15.75,20100.0,12.0348,12.0348,12.0272,12.0272,20100.0
2005-08-09 12:40:00,15.76,15.76,15.75,15.76,13500.0,12.0348,12.0348,12.0272,12.0348,13500.0
2005-08-09 12:50:00,15.76,15.77,15.76,15.76,11400.0,12.0348,12.0425,12.0348,12.0348,11400.0
2005-08-09 13:00:00,15.76,15.76,15.74,15.74,15000.0,12.0348,12.0348,12.0195,12.0195,15000.0
2005-08-09 13:10:00,15.74,15.77,15.73,15.76,25800.0,12.0195,12.0425,12.0119,12.0348,25800.0
2005-08-09 13:20:00,15.76,15.76,15.75,15.76,12900.0,12.0348,12.0348,12.0272,12.0348,12900.0
2005-08-09 13:30:00,15.75,15.75,15.74,15.74,12900.0,12.0272,12.0272,12.0195,12.0195,12900.0
2005-08-09 13:40:00,15.75,15.76,15.75,15.76,11100.0,12.0272,12.0348,12.0272,12.0348,11100.0
2005-08-09 13:50:00,15.76,15.76,15.75,15.75,166200.0,12.0348,12.0348,12.0272,12.0272,166200.0
2005-08-09 14:00:00,15.75,15.75,15.74,15.74,12300.0,12.0272,12.0272,12.0195,12.0195,12300.0
2005-08-09 14:10:00,15.74,15.77,15.74,15.77,23400.0,12.0195,12.0425,12.0195,12.0425,23400.0
2005-08-09 14:20:00,15.78,15.78,15.75,15.76,81600.0,12.0501,12.0501,12.0272,12.0348,81600.0
2005-08-09 14:30:00,15.76,15.77,15.76,15.77,27900.0,12.0348,12.0425,12.0348,12.0425,27900.0
2005-08-09 14:40:00,15.77,15.77,15.75,15.76,18300.0,12.0425,12.0425,12.0272,12.0348,18300.0
2005-08-09 14:50:00,15.76,15.77,15.76,15.77,29100.0,12.0348,12.0425,12.0348,12.0425,29100.0
2005-08-09 15:00:00,15.77,15.77,15.76,15.76,33000.0,12.0425,12.0425,12.0348,12.0348,33000.0
2005-08-09 15:10:00,15.76,15.77,15.73,15.74,52800.0,12.0348,12.0425,12.0119,12.0195,52800.0
2005-08-09 15:20:00,15.74,15.75,15.74,15.74,49200.0,12.0195,12.0272,12.0195,12.0195,49200.0
2005-08-09 15:30:00,15.74,15.74,15.73,15.74,51300.0,12.0195,12.0195,12.0119,12.0195,51300.0
2005-08-09 15:40:00,15.74,15.75,15.73,15.75,64800.0,12.0195,12.0272,12.0119,12.0272,64800.0
2005-08-09 15:50:00,15.75,15.75,15.72,15.73,87000.0,12.0272,12.0272,12.0043,12.0119,87000.0
2005-08-10 09:30:00,15.89,15.97,15.88,15.97,79800.0,12.1341,12.1952,12.1264,12.1952,79800.0
2005-08-10 09:40:00,15.94,15.94,15.87,15.91,68400.0,12.1723,12.1723,12.1188,12.1494,68400.0
2005-08-10 09:50:00,15.91,15.94,15.86,15.94,34200.0,12.1494,12.1723,12.1112,12.1723,34200.0
2005-08-10 10:00:00,15.94,15.94,15.88,15.88,38100.0,12.1723,12.1723,12.1264,12.1264,38100.0
2005-08-10 10:10:00,15.88,15.88,15.86,15.87,40200.0,12.1264,12.1264,12.1112,12.1188,40200.0
2005-08-10 10:20:00,15.87,15.87,15.84,15.85,43200.0,12.1188,12.1188,12.0959,12.1035,43200.0
2005-08-10 10:30:00,15.86,15.89,15.86,15.89,43800.0,12.1112,12.1341,12.1112,12.1341,43800.0
2005-08-10 10:40:00,15.89,15.94,15.89,15.94,25500.0,12.1341,12.1723,12.1341,12.1723,25500.0
2005-08-10 10:50:00,15.94,15.94,15.91,15.92,13500.0,12.1723,12.1723,12.1494,12.157,13500.0
2005-08-10 11:00:00,15.92,15.92,15.89,15.89,11100.0,12.157,12.157,12.1341,12.1341,11100.0
2005-08-10 11:10:00,15.89,15.89,15.87,15.88,39000.0,12.1341,12.1341,12.1188,12.1264,39000.0
2005-08-10 11:20:00,15.85,15.87,15.85,15.86,48300.0,12.1035,12.1188,12.1035,12.1112,48300.0
2005-08-10 11:30:00,15.87,15.88,15.86,15.88,28200.0,12.1188,12.1264,12.1112,12.1264,28200.0
2005-08-10 11:40:00,15.88,15.9,15.85,15.85,28800.0,12.1264,12.1417,12.1035,12.1035,28800.0
2005-08-10 11:50:00,15.85,15.86,15.83,15.85,27000.0,12.1035,12.1112,12.0883,12.1035,27000.0
2005-08-10 12:00:00,15.85,15.86,15.85,15.85,14400.0,12.1035,12.1112,12.1035,12.1035,14400.0
2005-08-10 12:10:00,15.85,15.85,15.83,15.84,10800.0,12.1035,12.1035,12.0883,12.0959,10800.0
2005-08-10 12:20:00,15.84,15.85,15.84,15.85,11100.0,12.0959,12.1035,12.0959,12.1035,11100.0
2005-08-10 12:30:00,15.85,15.85,15.8,15.83,63600.0,12.1035,12.1035,12.0654,12.0883,63600.0
2005-08-10 12:40:00,15.82,15.82,15.79,15.8,34500.0,12.0806,12.0806,12.0577,12.0654,34500.0
2005-08-10 12:50:00,15.81,15.82,15.81,15.81,4500.0,12.073,12.0806,12.073,12.073,4500.0
2005-08-10 13:00:00,15.81,15.84,15.81,15.83,14700.0,12.073,12.0959,12.073,12.0883,14700.0
2005-08-10 13:10:00,15.83,15.83,15.82,15.82,8100.0,12.0883,12.0883,12.0806,12.0806,8100.0
2005-08-10 13:20:00,15.83,15.83,15.8,15.83,12600.0,12.0883,12.0883,12.0654,12.0883,12600.0
2005-08-10 13:30:00,15.83,15.87,15.83,15.85,26100.0,12.0883,12.1188,12.0883,12.1035,26100.0
2005-08-10 13:40:00,15.84,15.84,15.81,15.81,24900.0,12.0959,12.0959,12.073,12.073,24900.0
2005-08-10 13:50:00,15.81,15.81,15.77,15.78,22200.0,12.073,12.073,12.0425,12.0501,22200.0
2005-08-10 14:00:00,15.77,15.78,15.74,15.74,15900.0,12.0425,12.0501,12.0195,12.0195,15900.0
2005-08-10 14:10:00,15.73,15.74,15.73,15.74,8400.0,12.0119,12.0195,12.0119,12.0195,8400.0
2005-08-10 14:20:00,15.74,15.74,15.7,15.71,10800.0,12.0195,12.0195,11.989,11.9966,10800.0
2005-08-10 14:30:00,15.71,15.71,15.69,15.7,21600.0,11.9966,11.9966,11.9814,11.989,21600.0
2005-08-10 14:40:00,15.7,15.73,15.7,15.73,14700.0,11.989,12.0119,11.989,12.0119,14700.0
2005-08-10 14:50:00,15.72,15.72,15.71,15.71,10200.0,12.0043,12.0043,11.9966,11.9966,10200.0
2005-08-10 15:00:00,15.7,15.71,15.67,15.69,18300.0,11.989,11.9966,11.9661,11.9814,18300.0
2005-08-10 15:10:00,15.68,15.69,15.63,15.66,29400.0,11.9737,11.9814,11.9355,11.9585,29400.0
2005-08-10 15:20:00,15.66,15.67,15.65,15.66,30300.0,11.9585,11.9661,11.9508,11.9585,30300.0
2005-08-10 15:30:00,15.66,15.69,15.66,15.69,35100.0,11.9585,11.9814,11.9585,11.9814,35100.0
2005-08-10 15:40:00,15.69,15.71,15.68,15.7,42300.0,11.9814,11.9966,11.9737,11.989,42300.0
2005-08-10 15:50:00,15.71,15.71,15.69,15.7,77700.0,11.9966,11.9966,11.9814,11.989,77700.0
2005-08-11 09:30:00,15.69,15.69,15.66,15.68,57600.0,11.9814,11.9814,11.9585,11.9737,57600.0
2005-08-11 09:40:00,15.7,15.72,15.63,15.68,72600.0,11.989,12.0043,11.9355,11.9737,72600.0
2005-08-11 09:50:00,15.7,15.73,15.67,15.73,88200.0,11.989,12.0119,11.9661,12.0119,88200.0
2005-08-11 10:00:00,15.73,15.73,15.69,15.73,60600.0,12.0119,12.0119,11.9814,12.0119,60600.0
2005-08-11 10:10:00,15.73,15.74,15.72,15.73,29400.0,12.0119,12.0195,12.0043,12.0119,29400.0
2005-08-11 10:20:00,15.73,15.75,15.72,15.73,36900.0,12.0119,12.0272,12.0043,12.0119,36900.0
2005-08-11 10:30:00,15.73,15.74,15.71,15.72,40800.0,12.0119,12.0195,11.9966,12.0043,40800.0
2005-08-11 10:40:00,15.71,15.71,15.68,15.68,19500.0,11.9966,11.9966,11.9737,11.9737,19500.0
2005-08-11 10:50:00,15.68,15.7,15.68,15.69,75600.0,11.9737,11.989,11.9737,11.9814,75600.0
2005-08-11 11:00:00,15.69,15.71,15.69,15.71,18600.0,11.9814,11.9966,11.9814,11.9966,18600.0
2005-08-11 11:10:00,15.71,15.71,15.69,15.7,16800.0,11.9966,11.9966,11.9814,11.989,16800.0
2005-08-11 11:20:00,15.7,15.7,15.68,15.69,7200.0,11.989,11.989,11.9737,11.9814,7200.0
2005-08-11 11:30:00,15.68,15.69,15.68,15.69,33300.0,11.9737,11.9814,11.9737,11.9814,33300.0
2005-08-11 11:40:00,15.68,15.71,15.68,15.7,8100.0,11.9737,11.9966,11.9737,11.989,8100.0
2005-08-11 11:50:00,15.7,15.7,15.69,15.69,6900.0,11.989,11.989,11.9814,11.9814,6900.0
2005-08-11 12:00:00,15.68,15.69,15.67,15.69,26700.0,11.9737,11.9814,11.9661,11.9814,26700.0
2005-08-11 12:10:00,15.69,15.69,15.64,15.64,19500.0,11.9814,11.9814,11.9432,11.9432,19500.0
2005-08-11 12:20:00,15.64,15.66,15.62,15.62,30000.0,11.9432,11.9585,11.9279,11.9279,30000.0
2005-08-11 12:30:00,15.64,15.64,15.63,15.64,12900.0,11.9432,11.9432,11.9355,11.9432,12900.0
2005-08-11 12:40:00,15.64,15.65,15.64,15.65,22200.0,11.9432,11.9508,11.9432,11.9508,22200.0
2005-08-11 12:50:00,15.65,15.66,15.64,15.65,4500.0,11.9508,11.9585,11.9432,11.9508,4500.0
2005-08-11 13:00:00,15.65,15.67,15.65,15.67,29100.0,11.9508,11.9661,11.9508,11.9661,29100.0
2005-08-11 13:10:00,15.67,15.67,15.66,15.66,6000.0,11.9661,11.9661,11.9585,11.9585,6000.0
2005-08-11 13:20:00,15.67,15.67,15.66,15.66,19500.0,11.9661,11.9661,11.9585,11.9585,19500.0
2005-08-11 13:30:00,15.66,15.66,15.62,15.62,19800.0,11.9585,11.9585,11.9279,11.9279,19800.0
2005-08-11 13:40:00,15.62,15.62,15.6,15.6,43800.0,11.9279,11.9279,11.9126,11.9126,43800.0
2005-08-11 13:50:00,15.6,15.6,15.59,15.59,15300.0,11.9126,11.9126,11.905,11.905,15300.0
2005-08-11 14:00:00,15.59,15.59,15.58,15.58,27300.0,11.905,11.905,11.8974,11.8974,27300.0
2005-08-11 14:10:00,15.58,15.58,15.54,15.55,78300.0,11.8974,11.8974,11.8668,11.8745,78300.0
2005-08-11 14:20:00,15.55,15.58,15.55,15.58,51600.0,11.8745,11.8974,11.8745,11.8974,51600.0
2005-08-11 14:30:00,15.58,15.6,15.58,15.6,41700.0,11.8974,11.9126,11.8974,11.9126,41700.0
2005-08-11 14:40:00,15.6,15.63,15.6,15.63,16200.0,11.9126,11.9355,11.9126,11.9355,16200.0
2005-08-11 14:50:00,15.62,15.64,15.62,15.64,16200.0,11.9279,11.9432,11.9279,11.9432,16200.0
2005-08-11 15:00:00,15.63,15.63,15.61,15.61,18600.0,11.9355,11.9355,11.9203,11.9203,18600.0
2005-08-11 15:10:00,15.61,15.67,15.61,15.66,26400.0,11.9203,11.9661,11.9203,11.9585,26400.0
2005-08-11 15:20:00,15.66,15.69,15.64,15.69,48300.0,11.9585,11.9814,11.9432,11.9814,48300.0
2005-08-11 15:30:00,15.69,15.7,15.67,15.7,21300.0,11.9814,11.989,11.9661,11.989,21300.0
2005-08-11 15:40:00,15.7,15.71,15.67,15.67,28200.0,11.989,11.9966,11.9661,11.9661,28200.0
2005-08-11 15:50:00,15.67,15.69,15.67,15.68,46800.0,11.9661,11.9814,11.9661,11.9737,46800.0
2005-08-12 09:30:00,15.73,15.77,15.66,15.67,75600.0,12.0119,12.0425,11.9585,11.9661,75600.0
2005-08-12 09:40:00,15.67,15.7,15.65,15.66,39000.0,11.9661,11.989,11.9508,11.9585,39000.0
2005-08-12 09:50:00,15.65,15.69,15.64,15.64,45600.0,11.9508,11.9814,11.9432,11.9432,45600.0
2005-08-12 10:00:00,15.64,15.65,15.62,15.64,38400.0,11.9432,11.9508,11.9279,11.9432,38400.0
2005-08-12 10:10:00,15.63,15.7,15.62,15.7,42000.0,11.9355,11.989,11.9279,11.989,42000.0
2005-08-12 10:20:00,15.71,15.75,15.69,15.75,26100.0,11.9966,12.0272,11.9814,12.0272,26100.0
2005-08-12 10:30:00,15.75,15.76,15.72,15.74,26100.0,12.0272,12.0348,12.0043,12.0195,26100.0
2005-08-12 10:40:00,15.75,15.79,15.75,15.77,25200.0,12.0272,12.0577,12.0272,12.0425,25200.0
2005-08-12 10:50:00,15.77,15.77,15.74,15.74,17700.0,12.0425,12.0425,12.0195,12.0195,17700.0
2005-08-12 11:00:00,15.75,15.78,15.75,15.76,24000.0,12.0272,12.0501,12.0272,12.0348,24000.0
2005-08-12 11:10:00,15.76,15.76,15.73,15.75,24000.0,12.0348,12.0348,12.0119,12.0272,24000.0
2005-08-12 11:20:00,15.74,15.75,15.72,15.72,16500.0,12.0195,12.0272,12.0043,12.0043,16500.0
2005-08-12 11:30:00,15.72,15.73,15.69,15.71,23400.0,12.0043,12.0119,11.9814,11.9966,23400.0
2005-08-12 11:40:00,15.71,15.74,15.71,15.71,27900.0,11.9966,12.0195,11.9966,11.9966,27900.0
2005-08-12 11:50:00,15.7,15.7,15.67,15.68,33000.0,11.989,11.989,11.9661,11.9737,33000.0
2005-08-12 12:00:00,15.68,15.69,15.67,15.68,34500.0,11.9737,11.9814,11.9661,11.9737,34500.0
2005-08-12 12:10:00,15.68,15.7,15.68,15.7,14400.0,11.9737,11.989,11.9737,11.989,14400.0
2005-08-12 12:20:00,15.69,15.7,15.68,15.69,25800.0,11.9814,11.989,11.9737,11.9814,25800.0
2005-08-12 12:30:00,15.69,15.7,15.69,15.69,22200.0,11.9814,11.989,11.9814,11.9814,22200.0
2005-08-12 12:40:00,15.69,15.72,15.68,15.68,45300.0,11.9814,12.0043,11.9737,11.9737,45300.0
2005-08-12 12:50:00,15.68,15.7,15.68,15.69,18000.0,11.9737,11.989,11.9737,11.9814,18000.0
2005-08-12 13:00:00,15.7,15.71,15.69,15.71,12300.0,11.989,11.9966,11.9814,11.9966,12300.0
2005-08-12 13:10:00,15.71,15.74,15.71,15.74,11400.0,11.9966,12.0195,11.9966,12.0195,11400.0
2005-08-12 13:20:00,15.74,15.75,15.73,15.74,18000.0,12.0195,12.0272,12.0119,12.0195,18000.0
2005-08-12 13:30:00,15.73,15.74,15.71,15.71,11700.0,12.0119,12.0195,11.9966,11.9966,11700.0
2005-08-12 13:40:00,15.71,15.71,15.7,15.7,10800.0,11.9966,11.9966,11.989,11.989,10800.0
2005-08-12 13:50:00,15.69,15.71,15.69,15.71,14100.0,11.9814,11.9966,11.9814,11.9966,14100.0
2005-08-12 14:00:00,15.7,15.71,15.69,15.71,22500.0,11.989,11.9966,11.9814,11.9966,22500.0
2005-08-12 14:10:00,15.7,15.7,15.68,15.69,10800.0,11.989,11.989,11.9737,11.9814,10800.0
2005-08-12 14:20:00,15.69,15.71,15.69,15.71,8400.0,11.9814,11.9966,11.9814,11.9966,8400.0
2005-08-12 14:30:00,15.71,15.71,15.69,15.69,23700.0,11.9966,11.9966,11.9814,11.9814,23700.0
2005-08-12 14:40:00,15.69,15.69,15.67,15.68,22200.0,11.9814,11.9814,11.9661,11.9737,22200.0
2005-08-12 14:50:00,15.68,15.69,15.68,15.69,12000.0,11.9737,11.9814,11.9737,11.9814,12000.0
2005-08-12 15:00:00,15.69,15.69,15.68,15.68,16800.0,11.9814,11.9814,11.9737,11.9737,16800.0
2005-08-12 15:10:00,15.69,15.7,15.69,15.69,20100.0,11.9814,11.989,11.9814,11.9814,20100.0
2005-08-12 15:20:00,15.69,15.75,15.69,15.75,28500.0,11.9814,12.0272,11.9814,12.0272,28500.0
2005-08-12 15:30:00,15.76,15.8,15.76,15.8,52500.0,12.0348,12.0654,12.0348,12.0654,52500.0
2005-08-12 15:40:00,15.78,15.78,15.76,15.76,44700.0,12.0501,12.0501,12.0348,12.0348,44700.0
2005-08-12 15:50:00,15.76,15.76,15.75,15.76,67200.0,12.0348,12.0348,12.0272,12.0348,67200.0
2005-08-15 09:30:00,15.81,15.81,15.77,15.77,67800.0,12.073,12.073,12.0425,12.0425,67800.0
2005-08-15 09:40:00,15.77,15.77,15.7,15.7,26400.0,12.0425,12.0425,11.989,11.989,26400.0
2005-08-15 09:50:00,15.72,15.72,15.7,15.7,25500.0,12.0043,12.0043,11.989,11.989,25500.0
2005-08-15 10:00:00,15.7,15.71,15.69,15.7,30600.0,11.989,11.9966,11.9814,11.989,30600.0
2005-08-15 10:10:00,15.69,15.7,15.67,15.68,47100.0,11.9814,11.989,11.9661,11.9737,47100.0
2005-08-15 10:20:00,15.69,15.69,15.68,15.69,26400.0,11.9814,11.9814,11.9737,11.9814,26400.0
2005-08-15 10:30:00,15.7,15.71,15.69,15.71,25200.0,11.989,11.9966,11.9814,11.9966,25200.0
2005-08-15 10:40:00,15.71,15.73,15.71,15.72,16500.0,11.9966,12.0119,11.9966,12.0043,16500.0
2005-08-15 10:50:00,15.72,15.73,15.71,15.73,31800.0,12.0043,12.0119,11.9966,12.0119,31800.0
2005-08-15 11:00:00,15.73,15.73,15.72,15.72,18300.0,12.0119,12.0119,12.0043,12.0043,18300.0
2005-08-15 11:10:00,15.72,15.72,15.7,15.7,17100.0,12.0043,12.0043,11.989,11.989,17100.0
2005-08-15 11:20:00,15.7,15.7,15.68,15.69,11100.0,11.989,11.989,11.9737,11.9814,11100.0
2005-08-15 11:30:00,15.69,15.7,15.67,15.68,27000.0,11.9814,11.989,11.9661,11.9737,27000.0
2005-08-15 11:40:00,15.67,15.68,15.67,15.68,8700.0,11.9661,11.9737,11.9661,11.9737,8700.0
2005-08-15 11:50:00,15.69,15.71,15.69,15.69,7500.0,11.9814,11.9966,11.9814,11.9814,7500.0
2005-08-15 12:00:00,15.69,15.7,15.69,15.69,7500.0,11.9814,11.989,11.9814,11.9814,7500.0
2005-08-15 12:10:00,15.69,15.71,15.69,15.71,9900.0,11.9814,11.9966,11.9814,11.9966,9900.0
2005-08-15 12:20:00,15.71,15.72,15.7,15.72,12900.0,11.9966,12.0043,11.989,12.0043,12900.0
2005-08-15 12:30:00,15.72,15.74,15.72,15.74,15900.0,12.0043,12.0195,12.0043,12.0195,15900.0
2005-08-15 12:40:00,15.75,15.76,15.73,15.73,5100.0,12.0272,12.0348,12.0119,12.0119,5100.0
2005-08-15 12:50:00,15.74,15.74,15.73,15.73,4800.0,12.0195,12.0195,12.0119,12.0119,4800.0
2005-08-15 13:00:00,15.73,15.73,15.73,15.73,7800.0,12.0119,12.0119,12.0119,12.0119,7800.0
2005-08-15 13:10:00,15.73,15.75,15.73,15.75,7200.0,12.0119,12.0272,12.0119,12.0272,7200.0
2005-08-15 13:20:00,15.75,15.78,15.75,15.77,8100.0,12.0272,12.0501,12.0272,12.0425,8100.0
2005-08-15 13:30:00,15.77,15.78,15.76,15.76,11700.0,12.0425,12.0501,12.0348,12.0348,11700.0
2005-08-15 13:40:00,15.76,15.77,15.75,15.76,17100.0,12.0348,12.0425,12.0272,12.0348,17100.0
2005-08-15 13:50:00,15.77,15.77,15.75,15.75,7200.0,12.0425,12.0425,12.0272,12.0272,7200.0
2005-08-15 14:00:00,15.75,15.75,15.75,15.75,11100.0,12.0272,12.0272,12.0272,12.0272,11100.0
2005-08-15 14:10:00,15.74,15.75,15.7,15.7,17100.0,12.0195,12.0272,11.989,11.989,17100.0
2005-08-15 14:20:00,15.7,15.72,15.69,15.7,39600.0,11.989,12.0043,11.9814,11.989,39600.0
2005-08-15 14:30:00,15.71,15.72,15.7,15.72,24900.0,11.9966,12.0043,11.989,12.0043,24900.0
2005-08-15 14:40:00,15.71,15.71,15.7,15.7,12600.0,11.9966,11.9966,11.989,11.989,12600.0
2005-08-15 14:50:00,15.7,15.72,15.7,15.71,10200.0,11.989,12.0043,11.989,11.9966,10200.0
2005-08-15 15:00:00,15.71,15.71,15.69,15.69,19800.0,11.9966,11.9966,11.9814,11.9814,19800.0
2005-08-15 15:10:00,15.69,15.7,15.69,15.7,10800.0,11.9814,11.989,11.9814,11.989,10800.0
2005-08-15 15:20:00,15.7,15.7,15.69,15.7,9000.0,11.989,11.989,11.9814,11.989,9000.0
2005-08-15 15:30:00,15.69,15.72,15.69,15.7,22500.0,11.9814,12.0043,11.9814,11.989,22500.0
2005-08-15 15:40:00,15.7,15.72,15.7,15.71,13200.0,11.989,12.0043,11.989,11.9966,13200.0
2005-08-15 15:50:00,15.71,15.74,15.7,15.7,37500.0,11.9966,12.0195,11.989,11.989,37500.0
2005-08-16 09:30:00,15.75,15.75,15.6,15.6,85800.0,12.0272,12.0272,11.9126,11.9126,85800.0
2005-08-16 09:40:00,15.6,15.62,15.56,15.61,30300.0,11.9126,11.9279,11.8821,11.9203,30300.0
2005-08-16 09:50:00,15.62,15.63,15.57,15.58,24000.0,11.9279,11.9355,11.8897,11.8974,24000.0
2005-08-16 10:00:00,15.57,15.58,15.57,15.57,28800.0,11.8897,11.8974,11.8897,11.8897,28800.0
2005-08-16 10:10:00,15.57,15.57,15.51,15.54,38400.0,11.8897,11.8897,11.8439,11.8668,38400.0
2005-08-16 10:20:00,15.54,15.55,15.52,15.55,39900.0,11.8668,11.8745,11.8515,11.8745,39900.0
2005-08-16 10:30:00,15.55,15.56,15.52,15.52,40200.0,11.8745,11.8821,11.8515,11.8515,40200.0
2005-08-16 10:40:00,15.52,15.53,15.5,15.5,26400.0,11.8515,11.8592,11.8363,11.8363,26400.0
2005-08-16 10:50:00,15.49,15.51,15.47,15.48,34200.0,11.8286,11.8439,11.8134,11.821,34200.0
2005-08-16 11:00:00,15.48,15.48,15.45,15.46,19500.0,11.821,11.821,11.7981,11.8057,19500.0
2005-08-16 11:10:00,15.46,15.46,15.4,15.41,39900.0,11.8057,11.8057,11.7599,11.7675,39900.0
2005-08-16 11:20:00,15.4,15.43,15.39,15.43,43500.0,11.7599,11.7828,11.7523,11.7828,43500.0
2005-08-16 11:30:00,15.43,15.45,15.43,15.44,14700.0,11.7828,11.7981,11.7828,11.7905,14700.0
2005-08-16 11:40:00,15.44,15.44,15.42,15.43,25800.0,11.7905,11.7905,11.7752,11.7828,25800.0
2005-08-16 11:50:00,15.43,15.43,15.42,15.42,23100.0,11.7828,11.7828,11.7752,11.7752,23100.0
2005-08-16 12:00:00,15.42,15.43,15.42,15.43,26100.0,11.7752,11.7828,11.7752,11.7828,26100.0
2005-08-16 12:10:00,15.43,15.43,15.42,15.42,21000.0,11.7828,11.7828,11.7752,11.7752,21000.0
2005-08-16 12:20:00,15.42,15.42,15.39,15.41,33900.0,11.7752,11.7752,11.7523,11.7675,33900.0
2005-08-16 12:30:00,15.41,15.42,15.4,15.4,18000.0,11.7675,11.7752,11.7599,11.7599,18000.0
2005-08-16 12:40:00,15.4,15.4,15.38,15.38,16800.0,11.7599,11.7599,11.7446,11.7446,16800.0
2005-08-16 12:50:00,15.38,15.38,15.37,15.37,9300.0,11.7446,11.7446,11.737,11.737,9300.0
2005-08-16 13:00:00,15.36,15.36,15.35,15.36,15900.0,11.7294,11.7294,11.7217,11.7294,15900.0
2005-08-16 13:10:00,15.36,15.37,15.36,15.36,20100.0,11.7294,11.737,11.7294,11.7294,20100.0
2005-08-16 13:20:00,15.36,15.39,15.35,15.37,34800.0,11.7294,11.7523,11.7217,11.737,34800.0
2005-08-16 13:30:00,15.37,15.37,15.36,15.36,13200.0,11.737,11.737,11.7294,11.7294,13200.0
2005-08-16 13:40:00,15.37,15.37,15.36,15.37,11100.0,11.737,11.737,11.7294,11.737,11100.0
2005-08-16 13:50:00,15.37,15.37,15.36,15.36,11100.0,11.737,11.737,11.7294,11.7294,11100.0
2005-08-16 14:00:00,15.36,15.37,15.36,15.36,23100.0,11.7294,11.737,11.7294,11.7294,23100.0
2005-08-16 14:10:00,15.36,15.36,15.35,15.36,12300.0,11.7294,11.7294,11.7217,11.7294,12300.0
2005-08-16 14:20:00,15.36,15.4,15.35,15.37,38700.0,11.7294,11.7599,11.7217,11.737,38700.0
2005-08-16 14:30:00,15.37,15.39,15.37,15.39,57300.0,11.737,11.7523,11.737,11.7523,57300.0
2005-08-16 14:40:00,15.39,15.4,15.38,15.4,17100.0,11.7523,11.7599,11.7446,11.7599,17100.0
2005-08-16 14:50:00,15.39,15.4,15.36,15.4,20700.0,11.7523,11.7599,11.7294,11.7599,20700.0
2005-08-16 15:00:00,15.4,15.4,15.38,15.38,24600.0,11.7599,11.7599,11.7446,11.7446,24600.0
2005-08-16 15:10:00,15.38,15.38,15.35,15.35,16500.0,11.7446,11.7446,11.7217,11.7217,16500.0
2005-08-16 15:20:00,15.35,15.35,15.3,15.32,50700.0,11.7217,11.7217,11.6835,11.6988,50700.0
2005-08-16 15:30:00,15.32,15.34,15.31,15.31,38700.0,11.6988,11.7141,11.6912,11.6912,38700.0
2005-08-16 15:40:00,15.32,15.34,15.31,15.31,50400.0,11.6988,11.7141,11.6912,11.6912,50400.0
2005-08-16 15:50:00,15.31,15.32,15.28,15.29,79500.0,11.6912,11.6988,11.6683,11.6759,79500.0
2005-08-17 09:30:00,15.29,15.29,15.21,15.21,96000.0,11.7274,11.7274,11.6661,11.6661,96000.0
2005-08-17 09:40:00,15.23,15.28,15.21,15.28,43200.0,11.6814,11.7197,11.6661,11.7197,43200.0
2005-08-17 09:50:00,15.29,15.34,15.28,15.33,83700.0,11.7274,11.7658,11.7197,11.7581,83700.0
2005-08-17 10:00:00,15.33,15.35,15.31,15.35,80100.0,11.7581,11.7734,11.7428,11.7734,80100.0
2005-08-17 10:10:00,15.36,15.41,15.34,15.37,69600.0,11.7811,11.8195,11.7658,11.7888,69600.0
2005-08-17 10:20:00,15.37,15.38,15.37,15.37,44400.0,11.7888,11.7964,11.7888,11.7888,44400.0
2005-08-17 10:30:00,15.37,15.39,15.36,15.39,90900.0,11.7888,11.8041,11.7811,11.8041,90900.0
2005-08-17 10:40:00,15.39,15.43,15.38,15.41,38400.0,11.8041,11.8348,11.7964,11.8195,38400.0
2005-08-17 10:50:00,15.42,15.44,15.41,15.42,21900.0,11.8271,11.8425,11.8195,11.8271,21900.0
2005-08-17 11:00:00,15.42,15.45,15.42,15.42,39600.0,11.8271,11.8501,11.8271,11.8271,39600.0
2005-08-17 11:10:00,15.41,15.45,15.41,15.45,27300.0,11.8195,11.8501,11.8195,11.8501,27300.0
2005-08-17 11:20:00,15.45,15.45,15.42,15.43,24000.0,11.8501,11.8501,11.8271,11.8348,24000.0
2005-08-17 11:30:00,15.43,15.44,15.43,15.43,20400.0,11.8348,11.8425,11.8348,11.8348,20400.0
2005-08-17 11:40:00,15.43,15.45,15.43,15.44,22800.0,11.8348,11.8501,11.8348,11.8425,22800.0
2005-08-17 11:50:00,15.44,15.44,15.43,15.43,15000.0,11.8425,11.8425,11.8348,11.8348,15000.0
2005-08-17 12:00:00,15.44,15.44,15.43,15.44,18600.0,11.8425,11.8425,11.8348,11.8425,18600.0
2005-08-17 12:10:00,15.44,15.45,15.43,15.45,18000.0,11.8425,11.8501,11.8348,11.8501,18000.0
2005-08-17 12:20:00,15.44,15.44,15.43,15.43,9900.0,11.8425,11.8425,11.8348,11.8348,9900.0
2005-08-17 12:30:00,15.44,15.46,15.43,15.44,16200.0,11.8425,11.8578,11.8348,11.8425,16200.0
2005-08-17 12:40:00,15.44,15.44,15.43,15.44,12900.0,11.8425,11.8425,11.8348,11.8425,12900.0
2005-08-17 12:50:00,15.43,15.44,15.43,15.44,14400.0,11.8348,11.8425,11.8348,11.8425,14400.0
2005-08-17 13:00:00,15.44,15.46,15.44,15.46,35400.0,11.8425,11.8578,11.8425,11.8578,35400.0
2005-08-17 13:10:00,15.46,15.46,15.45,15.45,50700.0,11.8578,11.8578,11.8501,11.8501,50700.0
2005-08-17 13:20:00,15.45,15.48,15.45,15.47,29100.0,11.8501,11.8731,11.8501,11.8655,29100.0
2005-08-17 13:30:00,15.48,15.49,15.48,15.49,7800.0,11.8731,11.8808,11.8731,11.8808,7800.0
2005-08-17 13:40:00,15.49,15.49,15.46,15.47,12300.0,11.8808,11.8808,11.8578,11.8655,12300.0
2005-08-17 13:50:00,15.47,15.48,15.46,15.48,15300.0,11.8655,11.8731,11.8578,11.8731,15300.0
2005-08-17 14:00:00,15.48,15.48,15.44,15.45,23400.0,11.8731,11.8731,11.8425,11.8501,23400.0
2005-08-17 14:10:00,15.45,15.45,15.42,15.43,81000.0,11.8501,11.8501,11.8271,11.8348,81000.0
2005-08-17 14:20:00,15.43,15.45,15.43,15.45,98400.0,11.8348,11.8501,11.8348,11.8501,98400.0
2005-08-17 14:30:00,15.45,15.48,15.45,15.48,22500.0,11.8501,11.8731,11.8501,11.8731,22500.0
2005-08-17 14:40:00,15.48,15.49,15.47,15.48,58800.0,11.8731,11.8808,11.8655,11.8731,58800.0
2005-08-17 14:50:00,15.48,15.5,15.48,15.49,66900.0,11.8731,11.8885,11.8731,11.8808,66900.0
2005-08-17 15:00:00,15.49,15.55,15.49,15.54,109800.0,11.8808,11.9268,11.8808,11.9192,109800.0
2005-08-17 15:10:00,15.54,15.58,15.54,15.55,75000.0,11.9192,11.9498,11.9192,11.9268,75000.0
2005-08-17 15:20:00,15.55,15.55,15.5,15.52,56100.0,11.9268,11.9268,11.8885,11.9038,56100.0
2005-08-17 15:30:00,15.52,15.52,15.51,15.51,45900.0,11.9038,11.9038,11.8962,11.8962,45900.0
2005-08-17 15:40:00,15.51,15.51,15.49,15.5,91800.0,11.8962,11.8962,11.8808,11.8885,91800.0
2005-08-17 15:50:00,15.5,15.51,15.49,15.49,109800.0,11.8885,11.8962,11.8808,11.8808,109800.0
2005-08-18 09:30:00,15.51,15.53,15.49,15.51,65400.0,11.8962,11.9115,11.8808,11.8962,65400.0
2005-08-18 09:40:00,15.51,15.65,15.51,15.56,84900.0,11.8962,12.0035,11.8962,11.9345,84900.0
2005-08-18 09:50:00,15.55,15.55,15.53,15.55,52500.0,11.9268,11.9268,11.9115,11.9268,52500.0
2005-08-18 10:00:00,15.55,15.57,15.54,15.56,44400.0,11.9268,11.9422,11.9192,11.9345,44400.0
2005-08-18 10:10:00,15.56,15.56,15.53,15.54,47100.0,11.9345,11.9345,11.9115,11.9192,47100.0
2005-08-18 10:20:00,15.54,15.54,15.52,15.53,25800.0,11.9192,11.9192,11.9038,11.9115,25800.0
2005-08-18 10:30:00,15.53,15.55,15.53,15.53,64500.0,11.9115,11.9268,11.9115,11.9115,64500.0
2005-08-18 10:40:00,15.53,15.54,15.53,15.54,34200.0,11.9115,11.9192,11.9115,11.9192,34200.0
2005-08-18 10:50:00,15.54,15.55,15.53,15.54,96000.0,11.9192,11.9268,11.9115,11.9192,96000.0
2005-08-18 11:00:00,15.54,15.54,15.47,15.47,81900.0,11.9192,11.9192,11.8655,11.8655,81900.0
2005-08-18 11:10:00,15.47,15.49,15.46,15.46,76200.0,11.8655,11.8808,11.8578,11.8578,76200.0
2005-08-18 11:20:00,15.46,15.5,15.46,15.46,39600.0,11.8578,11.8885,11.8578,11.8578,39600.0
2005-08-18 11:30:00,15.46,15.47,15.46,15.47,24600.0,11.8578,11.8655,11.8578,11.8655,24600.0
2005-08-18 11:40:00,15.47,15.49,15.45,15.47,41700.0,11.8655,11.8808,11.8501,11.8655,41700.0
2005-08-18 11:50:00,15.47,15.47,15.41,15.41,48300.0,11.8655,11.8655,11.8195,11.8195,48300.0
2005-08-18 12:00:00,15.41,15.45,15.41,15.44,36300.0,11.8195,11.8501,11.8195,11.8425,36300.0
2005-08-18 12:10:00,15.45,15.48,15.45,15.47,55800.0,11.8501,11.8731,11.8501,11.8655,55800.0
2005-08-18 12:20:00,15.47,15.49,15.45,15.49,32400.0,11.8655,11.8808,11.8501,11.8808,32400.0
2005-08-18 12:30:00,15.49,15.52,15.49,15.51,69300.0,11.8808,11.9038,11.8808,11.8962,69300.0
2005-08-18 12:40:00,15.52,15.53,15.5,15.51,32100.0,11.9038,11.9115,11.8885,11.8962,32100.0
2005-08-18 12:50:00,15.51,15.51,15.47,15.47,8400.0,11.8962,11.8962,11.8655,11.8655,8400.0
2005-08-18 13:00:00,15.47,15.48,15.47,15.48,10200.0,11.8655,11.8731,11.8655,11.8731,10200.0
2005-08-18 13:10:00,15.48,15.5,15.47,15.48,36900.0,11.8731,11.8885,11.8655,11.8731,36900.0
2005-08-18 13:20:00,15.48,15.5,15.48,15.5,15000.0,11.8731,11.8885,11.8731,11.8885,15000.0
2005-08-18 13:30:00,15.5,15.51,15.49,15.5,19500.0,11.8885,11.8962,11.8808,11.8885,19500.0
2005-08-18 13:40:00,15.5,15.51,15.5,15.51,45000.0,11.8885,11.8962,11.8885,11.8962,45000.0
2005-08-18 13:50:00,15.5,15.52,15.5,15.51,14400.0,11.8885,11.9038,11.8885,11.8962,14400.0
2005-08-18 14:00:00,15.51,15.51,15.5,15.5,14700.0,11.8962,11.8962,11.8885,11.8885,14700.0
2005-08-18 14:10:00,15.51,15.51,15.49,15.49,37800.0,11.8962,11.8962,11.8808,11.8808,37800.0
2005-08-18 14:20:00,15.49,15.49,15.47,15.47,30900.0,11.8808,11.8808,11.8655,11.8655,30900.0
2005-08-18 14:30:00,15.47,15.51,15.47,15.5,50700.0,11.8655,11.8962,11.8655,11.8885,50700.0
2005-08-18 14:40:00,15.5,15.5,15.47,15.47,22500.0,11.8885,11.8885,11.8655,11.8655,22500.0
2005-08-18 14:50:00,15.47,15.48,15.46,15.48,22500.0,11.8655,11.8731,11.8578,11.8731,22500.0
2005-08-18 15:00:00,15.47,15.47,15.45,15.47,41400.0,11.8655,11.8655,11.8501,11.8655,41400.0
2005-08-18 15:10:00,15.47,15.49,15.47,15.48,25500.0,11.8655,11.8808,11.8655,11.8731,25500.0
2005-08-18 15:20:00,15.48,15.51,15.48,15.5,52800.0,11.8731,11.8962,11.8731,11.8885,52800.0
2005-08-18 15:30:00,15.5,15.51,15.49,15.5,40800.0,11.8885,11.8962,11.8808,11.8885,40800.0
2005-08-18 15:40:00,15.5,15.53,15.5,15.53,83100.0,11.8885,11.9115,11.8885,11.9115,83100.0
2005-08-18 15:50:00,15.53,15.53,15.5,15.5,94800.0,11.9115,11.9115,11.8885,11.8885,94800.0
2005-08-19 09:30:00,15.55,15.56,15.5,15.53,88500.0,11.9268,11.9345,11.8885,11.9115,88500.0
2005-08-19 09:40:00,15.53,15.53,15.51,15.51,13200.0,11.9115,11.9115,11.8962,11.8962,13200.0
2005-08-19 09:50:00,15.51,15.51,15.49,15.49,35400.0,11.8962,11.8962,11.8808,11.8808,35400.0
2005-08-19 10:00:00,15.49,15.49,15.42,15.43,111900.0,11.8808,11.8808,11.8271,11.8348,111900.0
2005-08-19 10:10:00,15.43,15.49,15.42,15.47,59400.0,11.8348,11.8808,11.8271,11.8655,59400.0
2005-08-19 10:20:00,15.48,15.51,15.47,15.51,77100.0,11.8731,11.8962,11.8655,11.8962,77100.0
2005-08-19 10:30:00,15.51,15.53,15.47,15.47,35100.0,11.8962,11.9115,11.8655,11.8655,35100.0
2005-08-19 10:40:00,15.47,15.47,15.43,15.43,67500.0,11.8655,11.8655,11.8348,11.8348,67500.0
2005-08-19 10:50:00,15.43,15.44,15.42,15.43,43200.0,11.8348,11.8425,11.8271,11.8348,43200.0
2005-08-19 11:00:00,15.44,15.45,15.42,15.44,39000.0,11.8425,11.8501,11.8271,11.8425,39000.0
2005-08-19 11:10:00,15.44,15.47,15.44,15.46,53100.0,11.8425,11.8655,11.8425,11.8578,53100.0
2005-08-19 11:20:00,15.46,15.46,15.43,15.43,41700.0,11.8578,11.8578,11.8348,11.8348,41700.0
2005-08-19 11:30:00,15.43,15.44,15.43,15.44,28500.0,11.8348,11.8425,11.8348,11.8425,28500.0
2005-08-19 11:40:00,15.44,15.44,15.41,15.42,31200.0,11.8425,11.8425,11.8195,11.8271,31200.0
2005-08-19 11:50:00,15.41,15.43,15.4,15.4,45300.0,11.8195,11.8348,11.8118,11.8118,45300.0
2005-08-19 12:00:00,15.4,15.42,15.4,15.41,17700.0,11.8118,11.8271,11.8118,11.8195,17700.0
2005-08-19 12:10:00,15.41,15.42,15.4,15.4,28200.0,11.8195,11.8271,11.8118,11.8118,28200.0
2005-08-19 12:20:00,15.4,15.4,15.4,15.4,98400.0,11.8118,11.8118,11.8118,11.8118,98400.0
2005-08-19 12:30:00,15.4,15.43,15.39,15.4,141000.0,11.8118,11.8348,11.8041,11.8118,141000.0
2005-08-19 12:40:00,15.42,15.43,15.4,15.43,78600.0,11.8271,11.8348,11.8118,11.8348,78600.0
2005-08-19 12:50:00,15.43,15.44,15.43,15.43,40800.0,11.8348,11.8425,11.8348,11.8348,40800.0
2005-08-19 13:00:00,15.43,15.45,15.43,15.44,16500.0,11.8348,11.8501,11.8348,11.8425,16500.0
2005-08-19 13:10:00,15.44,15.45,15.43,15.43,27000.0,11.8425,11.8501,11.8348,11.8348,27000.0
2005-08-19 13:20:00,15.43,15.45,15.43,15.44,21900.0,11.8348,11.8501,11.8348,11.8425,21900.0
2005-08-19 13:30:00,15.44,15.45,15.44,15.44,18300.0,11.8425,11.8501,11.8425,11.8425,18300.0
2005-08-19 13:40:00,15.44,15.47,15.44,15.47,64500.0,11.8425,11.8655,11.8425,11.8655,64500.0
2005-08-19 13:50:00,15.46,15.47,15.46,15.47,54900.0,11.8578,11.8655,11.8578,11.8655,54900.0
2005-08-19 14:00:00,15.46,15.46,15.45,15.45,30600.0,11.8578,11.8578,11.8501,11.8501,30600.0
2005-08-19 14:10:00,15.45,15.45,15.43,15.43,33300.0,11.8501,11.8501,11.8348,11.8348,33300.0
2005-08-19 14:20:00,15.43,15.43,15.41,15.41,20400.0,11.8348,11.8348,11.8195,11.8195,20400.0
2005-08-19 14:30:00,15.41,15.42,15.4,15.41,18900.0,11.8195,11.8271,11.8118,11.8195,18900.0
2005-08-19 14:40:00,15.41,15.41,15.38,15.39,17400.0,11.8195,11.8195,11.7964,11.8041,17400.0
2005-08-19 14:50:00,15.38,15.38,15.38,15.38,37500.0,11.7964,11.7964,11.7964,11.7964,37500.0
2005-08-19 15:00:00,15.38,15.4,15.38,15.4,58500.0,11.7964,11.8118,11.7964,11.8118,58500.0
2005-08-19 15:10:00,15.4,15.41,15.39,15.4,27000.0,11.8118,11.8195,11.8041,11.8118,27000.0
2005-08-19 15:20:00,15.4,15.42,15.39,15.42,37500.0,11.8118,11.8271,11.8041,11.8271,37500.0
2005-08-19 15:30:00,15.42,15.43,15.41,15.42,33300.0,11.8271,11.8348,11.8195,11.8271,33300.0
2005-08-19 15:40:00,15.42,15.43,15.41,15.41,45900.0,11.8271,11.8348,11.8195,11.8195,45900.0
2005-08-19 15:50:00,15.4,15.42,15.39,15.4,93300.0,11.8118,11.8271,11.8041,11.8118,93300.0
2005-08-22 09:30:00,15.46,15.58,15.45,15.57,243900.0,11.8578,11.9498,11.8501,11.9422,243900.0
2005-08-22 09:40:00,15.57,15.66,15.57,15.61,117600.0,11.9422,12.0112,11.9422,11.9729,117600.0
2005-08-22 09:50:00,15.61,15.64,15.61,15.63,48900.0,11.9729,11.9959,11.9729,11.9882,48900.0
2005-08-22 10:00:00,15.63,15.64,15.61,15.61,89100.0,11.9882,11.9959,11.9729,11.9729,89100.0
2005-08-22 10:10:00,15.61,15.63,15.58,15.63,74700.0,11.9729,11.9882,11.9498,11.9882,74700.0
2005-08-22 10:20:00,15.63,15.64,15.61,15.63,47700.0,11.9882,11.9959,11.9729,11.9882,47700.0
2005-08-22 10:30:00,15.63,15.65,15.61,15.62,106500.0,11.9882,12.0035,11.9729,11.9805,106500.0
2005-08-22 10:40:00,15.62,15.63,15.61,15.63,32400.0,11.9805,11.9882,11.9729,11.9882,32400.0
2005-08-22 10:50:00,15.63,15.65,15.62,15.63,41400.0,11.9882,12.0035,11.9805,11.9882,41400.0
2005-08-22 11:00:00,15.63,15.65,15.63,15.64,20400.0,11.9882,12.0035,11.9882,11.9959,20400.0
2005-08-22 11:10:00,15.63,15.65,15.63,15.63,32100.0,11.9882,12.0035,11.9882,11.9882,32100.0
2005-08-22 11:20:00,15.64,15.65,15.63,15.65,9600.0,11.9959,12.0035,11.9882,12.0035,9600.0
2005-08-22 11:30:00,15.65,15.65,15.64,15.65,17100.0,12.0035,12.0035,11.9959,12.0035,17100.0
2005-08-22 11:40:00,15.64,15.64,15.61,15.61,30300.0,11.9959,11.9959,11.9729,11.9729,30300.0
2005-08-22 11:50:00,15.61,15.61,15.55,15.57,32700.0,11.9729,11.9729,11.9268,11.9422,32700.0
2005-08-22 12:00:00,15.57,15.57,15.53,15.54,100500.0,11.9422,11.9422,11.9115,11.9192,100500.0
2005-08-22 12:10:00,15.54,15.56,15.54,15.55,30300.0,11.9192,11.9345,11.9192,11.9268,30300.0
2005-08-22 12:20:00,15.55,15.56,15.54,15.54,25800.0,11.9268,11.9345,11.9192,11.9192,25800.0
2005-08-22 12:30:00,15.54,15.55,15.53,15.54,125400.0,11.9192,11.9268,11.9115,11.9192,125400.0
2005-08-22 12:40:00,15.55,15.57,15.55,15.56,98700.0,11.9268,11.9422,11.9268,11.9345,98700.0
2005-08-22 12:50:00,15.56,15.57,15.55,15.56,84600.0,11.9345,11.9422,11.9268,11.9345,84600.0
2005-08-22 13:00:00,15.56,15.56,15.54,15.55,135900.0,11.9345,11.9345,11.9192,11.9268,135900.0
2005-08-22 13:10:00,15.55,15.56,15.54,15.55,89100.0,11.9268,11.9345,11.9192,11.9268,89100.0
2005-08-22 13:20:00,15.55,15.57,15.55,15.57,53700.0,11.9268,11.9422,11.9268,11.9422,53700.0
2005-08-22 13:30:00,15.57,15.57,15.55,15.55,50400.0,11.9422,11.9422,11.9268,11.9268,50400.0
2005-08-22 13:40:00,15.55,15.57,15.55,15.56,15600.0,11.9268,11.9422,11.9268,11.9345,15600.0
2005-08-22 13:50:00,15.56,15.58,15.56,15.57,34500.0,11.9345,11.9498,11.9345,11.9422,34500.0
2005-08-22 14:00:00,15.57,15.57,15.56,15.57,35400.0,11.9422,11.9422,11.9345,11.9422,35400.0
2005-08-22 14:10:00,15.57,15.57,15.54,15.54,39000.0,11.9422,11.9422,11.9192,11.9192,39000.0
2005-08-22 14:20:00,15.54,15.55,15.54,15.54,43800.0,11.9192,11.9268,11.9192,11.9192,43800.0
2005-08-22 14:30:00,15.54,15.57,15.54,15.56,51900.0,11.9192,11.9422,11.9192,11.9345,51900.0
2005-08-22 14:40:00,15.56,15.56,15.55,15.55,78900.0,11.9345,11.9345,11.9268,11.9268,78900.0
2005-08-22 14:50:00,15.55,15.57,15.55,15.56,31500.0,11.9268,11.9422,11.9268,11.9345,31500.0
2005-08-22 15:00:00,15.55,15.57,15.55,15.57,34200.0,11.9268,11.9422,11.9268,11.9422,34200.0
2005-08-22 15:10:00,15.57,15.57,15.55,15.55,39600.0,11.9422,11.9422,11.9268,11.9268,39600.0
2005-08-22 15:20:00,15.55,15.58,15.55,15.56,113700.0,11.9268,11.9498,11.9268,11.9345,113700.0
2005-08-22 15:30:00,15.56,15.57,15.55,15.57,83700.0,11.9345,11.9422,11.9268,11.9422,83700.0
2005-08-22 15:40:00,15.57,15.57,15.55,15.55,83400.0,11.9422,11.9422,11.9268,11.9268,83400.0
2005-08-22 15:50:00,15.56,15.57,15.55,15.57,118500.0,11.9345,11.9422,11.9268,11.9422,118500.0
2005-08-23 09:30:00,15.55,15.57,15.48,15.5,20700.0,11.9268,11.9422,11.8731,11.8885,20700.0
2005-08-23 09:40:00,15.5,15.5,15.45,15.47,24000.0,11.8885,11.8885,11.8501,11.8655,24000.0
2005-08-23 09:50:00,15.47,15.48,15.47,15.48,41100.0,11.8655,11.8731,11.8655,11.8731,41100.0
2005-08-23 10:00:00,15.48,15.55,15.47,15.53,72600.0,11.8731,11.9268,11.8655,11.9115,72600.0
2005-08-23 10:10:00,15.52,15.57,15.52,15.57,49200.0,11.9038,11.9422,11.9038,11.9422,49200.0
2005-08-23 10:20:00,15.57,15.58,15.57,15.57,57000.0,11.9422,11.9498,11.9422,11.9422,57000.0
2005-08-23 10:30:00,15.57,15.59,15.54,15.54,27900.0,11.9422,11.9575,11.9192,11.9192,27900.0
2005-08-23 10:40:00,15.54,15.54,15.52,15.53,44700.0,11.9192,11.9192,11.9038,11.9115,44700.0
2005-08-23 10:50:00,15.53,15.55,15.52,15.52,19800.0,11.9115,11.9268,11.9038,11.9038,19800.0
2005-08-23 11:00:00,15.52,15.53,15.49,15.49,21000.0,11.9038,11.9115,11.8808,11.8808,21000.0
2005-08-23 11:10:00,15.49,15.49,15.48,15.49,14400.0,11.8808,11.8808,11.8731,11.8808,14400.0
2005-08-23 11:20:00,15.49,15.49,15.48,15.48,30300.0,11.8808,11.8808,11.8731,11.8731,30300.0
2005-08-23 11:30:00,15.48,15.49,15.47,15.47,33600.0,11.8731,11.8808,11.8655,11.8655,33600.0
2005-08-23 11:40:00,15.47,15.47,15.42,15.42,23100.0,11.8655,11.8655,11.8271,11.8271,23100.0
2005-08-23 11:50:00,15.43,15.45,15.42,15.45,31200.0,11.8348,11.8501,11.8271,11.8501,31200.0
2005-08-23 12:00:00,15.45,15.45,15.41,15.42,59700.0,11.8501,11.8501,11.8195,11.8271,59700.0
2005-08-23 12:10:00,15.42,15.43,15.41,15.41,38700.0,11.8271,11.8348,11.8195,11.8195,38700.0
2005-08-23 12:20:00,15.41,15.41,15.41,15.41,16800.0,11.8195,11.8195,11.8195,11.8195,16800.0
2005-08-23 12:30:00,15.41,15.42,15.41,15.42,14700.0,11.8195,11.8271,11.8195,11.8271,14700.0
2005-08-23 12:40:00,15.42,15.43,15.42,15.42,16500.0,11.8271,11.8348,11.8271,11.8271,16500.0
2005-08-23 12:50:00,15.42,15.42,15.42,15.42,24900.0,11.8271,11.8271,11.8271,11.8271,24900.0
2005-08-23 13:00:00,15.42,15.44,15.42,15.44,44100.0,11.8271,11.8425,11.8271,11.8425,44100.0
2005-08-23 13:10:00,15.43,15.43,15.42,15.42,23100.0,11.8348,11.8348,11.8271,11.8271,23100.0
2005-08-23 13:20:00,15.42,15.42,15.41,15.41,27300.0,11.8271,11.8271,11.8195,11.8195,27300.0
2005-08-23 13:30:00,15.4,15.4,15.38,15.38,26400.0,11.8118,11.8118,11.7964,11.7964,26400.0
2005-08-23 13:40:00,15.38,15.41,15.38,15.4,27600.0,11.7964,11.8195,11.7964,11.8118,27600.0
2005-08-23 13:50:00,15.4,15.42,15.4,15.41,17100.0,11.8118,11.8271,11.8118,11.8195,17100.0
2005-08-23 14:00:00,15.41,15.46,15.4,15.45,28200.0,11.8195,11.8578,11.8118,11.8501,28200.0
2005-08-23 14:10:00,15.46,15.49,15.46,15.49,39300.0,11.8578,11.8808,11.8578,11.8808,39300.0
2005-08-23 14:20:00,15.49,15.52,15.49,15.52,66300.0,11.8808,11.9038,11.8808,11.9038,66300.0
2005-08-23 14:30:00,15.52,15.56,15.51,15.56,50400.0,11.9038,11.9345,11.8962,11.9345,50400.0
2005-08-23 14:40:00,15.56,15.59,15.56,15.56,89400.0,11.9345,11.9575,11.9345,11.9345,89400.0
2005-08-23 14:50:00,15.56,15.56,15.53,15.54,22800.0,11.9345,11.9345,11.9115,11.9192,22800.0
2005-08-23 15:00:00,15.54,15.54,15.49,15.5,46500.0,11.9192,11.9192,11.8808,11.8885,46500.0
2005-08-23 15:10:00,15.5,15.5,15.48,15.49,63300.0,11.8885,11.8885,11.8731,11.8808,63300.0
2005-08-23 15:20:00,15.49,15.49,15.47,15.48,30900.0,11.8808,11.8808,11.8655,11.8731,30900.0
2005-08-23 15:30:00,15.48,15.49,15.46,15.47,67500.0,11.8731,11.8808,11.8578,11.8655,67500.0
2005-08-23 15:40:00,15.47,15.48,15.43,15.44,33900.0,11.8655,11.8731,11.8348,11.8425,33900.0
2005-08-23 15:50:00,15.43,15.44,15.42,15.44,65700.0,11.8348,11.8425,11.8271,11.8425,65700.0
2005-08-24 09:30:00,15.36,15.42,15.36,15.38,75300.0,11.7811,11.8271,11.7811,11.7964,75300.0
2005-08-24 09:40:00,15.38,15.39,15.35,15.38,58500.0,11.7964,11.8041,11.7734,11.7964,58500.0
2005-08-24 09:50:00,15.38,15.45,15.38,15.44,55800.0,11.7964,11.8501,11.7964,11.8425,55800.0
2005-08-24 10:00:00,15.44,15.52,15.42,15.52,50400.0,11.8425,11.9038,11.8271,11.9038,50400.0
2005-08-24 10:10:00,15.51,15.54,15.5,15.5,70500.0,11.8962,11.9192,11.8885,11.8885,70500.0
2005-08-24 10:20:00,15.5,15.5,15.44,15.44,59400.0,11.8885,11.8885,11.8425,11.8425,59400.0
2005-08-24 10:30:00,15.45,15.45,15.43,15.44,62400.0,11.8501,11.8501,11.8348,11.8425,62400.0
2005-08-24 10:40:00,15.44,15.46,15.44,15.46,34500.0,11.8425,11.8578,11.8425,11.8578,34500.0
2005-08-24 10:50:00,15.46,15.46,15.44,15.44,23700.0,11.8578,11.8578,11.8425,11.8425,23700.0
2005-08-24 11:00:00,15.44,15.45,15.4,15.41,61200.0,11.8425,11.8501,11.8118,11.8195,61200.0
2005-08-24 11:10:00,15.41,15.41,15.38,15.4,56100.0,11.8195,11.8195,11.7964,11.8118,56100.0
2005-08-24 11:20:00,15.4,15.41,15.4,15.4,15300.0,11.8118,11.8195,11.8118,11.8118,15300.0
2005-08-24 11:30:00,15.4,15.4,15.37,15.37,44100.0,11.8118,11.8118,11.7888,11.7888,44100.0
2005-08-24 11:40:00,15.37,15.37,15.31,15.32,88800.0,11.7888,11.7888,11.7428,11.7504,88800.0
2005-08-24 11:50:00,15.32,15.34,15.3,15.34,55200.0,11.7504,11.7658,11.7351,11.7658,55200.0
2005-08-24 12:00:00,15.34,15.34,15.32,15.33,80700.0,11.7658,11.7658,11.7504,11.7581,80700.0
2005-08-24 12:10:00,15.32,15.33,15.32,15.33,21000.0,11.7504,11.7581,11.7504,11.7581,21000.0
2005-08-24 12:20:00,15.33,15.35,15.33,15.35,35400.0,11.7581,11.7734,11.7581,11.7734,35400.0
2005-08-24 12:30:00,15.35,15.35,15.33,15.34,64200.0,11.7734,11.7734,11.7581,11.7658,64200.0
2005-08-24 12:40:00,15.34,15.34,15.32,15.33,66900.0,11.7658,11.7658,11.7504,11.7581,66900.0
2005-08-24 12:50:00,15.33,15.34,15.33,15.34,94800.0,11.7581,11.7658,11.7581,11.7658,94800.0
2005-08-24 13:00:00,15.33,15.34,15.33,15.34,21600.0,11.7581,11.7658,11.7581,11.7658,21600.0
2005-08-24 13:10:00,15.34,15.35,15.32,15.32,19800.0,11.7658,11.7734,11.7504,11.7504,19800.0
2005-08-24 13:20:00,15.32,15.33,15.32,15.33,26400.0,11.7504,11.7581,11.7504,11.7581,26400.0
2005-08-24 13:30:00,15.33,15.34,15.3,15.3,40500.0,11.7581,11.7658,11.7351,11.7351,40500.0
2005-08-24 13:40:00,15.3,15.31,15.3,15.31,11700.0,11.7351,11.7428,11.7351,11.7428,11700.0
2005-08-24 13:50:00,15.31,15.32,15.3,15.31,96300.0,11.7428,11.7504,11.7351,11.7428,96300.0
2005-08-24 14:00:00,15.31,15.31,15.26,15.28,45000.0,11.7428,11.7428,11.7044,11.7197,45000.0
2005-08-24 14:10:00,15.28,15.29,15.27,15.29,26400.0,11.7197,11.7274,11.7121,11.7274,26400.0
2005-08-24 14:20:00,15.29,15.3,15.28,15.28,47700.0,11.7274,11.7351,11.7197,11.7197,47700.0
2005-08-24 14:30:00,15.28,15.29,15.28,15.28,38400.0,11.7197,11.7274,11.7197,11.7197,38400.0
2005-08-24 14:40:00,15.28,15.29,15.27,15.27,39300.0,11.7197,11.7274,11.7121,11.7121,39300.0
2005-08-24 14:50:00,15.27,15.27,15.25,15.26,61500.0,11.7121,11.7121,11.6967,11.7044,61500.0
2005-08-24 15:00:00,15.26,15.26,15.22,15.24,74400.0,11.7044,11.7044,11.6737,11.6891,74400.0
2005-08-24 15:10:00,15.24,15.25,15.21,15.25,79800.0,11.6891,11.6967,11.6661,11.6967,79800.0
2005-08-24 15:20:00,15.25,15.26,15.25,15.25,56100.0,11.6967,11.7044,11.6967,11.6967,56100.0
2005-08-24 15:30:00,15.25,15.25,15.22,15.25,30900.0,11.6967,11.6967,11.6737,11.6967,30900.0
2005-08-24 15:40:00,15.26,15.26,15.22,15.22,42000.0,11.7044,11.7044,11.6737,11.6737,42000.0
2005-08-24 15:50:00,15.22,15.24,15.21,15.24,45900.0,11.6737,11.6891,11.6661,11.6891,45900.0
2005-08-25 09:30:00,15.24,15.28,15.23,15.24,33900.0,11.6891,11.7197,11.6814,11.6891,33900.0
2005-08-25 09:40:00,15.23,15.24,15.2,15.2,24300.0,11.6814,11.6891,11.6584,11.6584,24300.0
2005-08-25 09:50:00,15.19,15.21,15.14,15.14,22200.0,11.6507,11.6661,11.6124,11.6124,22200.0
2005-08-25 10:00:00,15.14,15.17,15.13,15.16,50700.0,11.6124,11.6354,11.6047,11.6277,50700.0
2005-08-25 10:10:00,15.16,15.16,15.12,15.13,24600.0,11.6277,11.6277,11.597,11.6047,24600.0
2005-08-25 10:20:00,15.13,15.14,15.11,15.14,28500.0,11.6047,11.6124,11.5894,11.6124,28500.0
2005-08-25 10:30:00,15.14,15.17,15.13,15.16,46500.0,11.6124,11.6354,11.6047,11.6277,46500.0
2005-08-25 10:40:00,15.16,15.17,15.14,15.14,74400.0,11.6277,11.6354,11.6124,11.6124,74400.0
2005-08-25 10:50:00,15.14,15.16,15.14,15.16,18300.0,11.6124,11.6277,11.6124,11.6277,18300.0
2005-08-25 11:00:00,15.16,15.17,15.16,15.16,51000.0,11.6277,11.6354,11.6277,11.6277,51000.0
2005-08-25 11:10:00,15.16,15.16,15.16,15.16,37200.0,11.6277,11.6277,11.6277,11.6277,37200.0
2005-08-25 11:20:00,15.16,15.16,15.15,15.15,15900.0,11.6277,11.6277,11.62,11.62,15900.0
2005-08-25 11:30:00,15.14,15.15,15.13,15.13,16800.0,11.6124,11.62,11.6047,11.6047,16800.0
2005-08-25 11:40:00,15.14,15.15,15.11,15.12,18900.0,11.6124,11.62,11.5894,11.597,18900.0
2005-08-25 11:50:00,15.12,15.13,15.11,15.12,24300.0,11.597,11.6047,11.5894,11.597,24300.0
2005-08-25 12:00:00,15.12,15.13,15.11,15.13,15300.0,11.597,11.6047,11.5894,11.6047,15300.0
2005-08-25 12:10:00,15.13,15.13,15.1,15.1,35100.0,11.6047,11.6047,11.5817,11.5817,35100.0
2005-08-25 12:20:00,15.11,15.11,15.09,15.09,32700.0,11.5894,11.5894,11.574,11.574,32700.0
2005-08-25 12:30:00,15.09,15.1,15.06,15.06,28200.0,11.574,11.5817,11.551,11.551,28200.0
2005-08-25 12:40:00,15.07,15.07,15.06,15.07,26100.0,11.5587,11.5587,11.551,11.5587,26100.0
2005-08-25 12:50:00,15.07,15.11,15.07,15.09,17700.0,11.5587,11.5894,11.5587,11.574,17700.0
2005-08-25 13:00:00,15.09,15.09,15.08,15.08,9900.0,11.574,11.574,11.5663,11.5663,9900.0
2005-08-25 13:10:00,15.08,15.09,15.08,15.08,19500.0,11.5663,11.574,11.5663,11.5663,19500.0
2005-08-25 13:20:00,15.08,15.1,15.08,15.1,10500.0,11.5663,11.5817,11.5663,11.5817,10500.0
2005-08-25 13:30:00,15.1,15.12,15.1,15.12,12300.0,11.5817,11.597,11.5817,11.597,12300.0
2005-08-25 13:40:00,15.12,15.12,15.11,15.11,15000.0,11.597,11.597,11.5894,11.5894,15000.0
2005-08-25 13:50:00,15.11,15.12,15.1,15.11,16500.0,11.5894,11.597,11.5817,11.5894,16500.0
2005-08-25 14:00:00,15.1,15.11,15.09,15.11,10200.0,11.5817,11.5894,11.574,11.5894,10200.0
2005-08-25 14:10:00,15.11,15.11,15.1,15.1,25800.0,11.5894,11.5894,11.5817,11.5817,25800.0
2005-08-25 14:20:00,15.11,15.13,15.1,15.13,27600.0,11.5894,11.6047,11.5817,11.6047,27600.0
2005-08-25 14:30:00,15.13,15.14,15.11,15.12,21000.0,11.6047,11.6124,11.5894,11.597,21000.0
2005-08-25 14:40:00,15.12,15.14,15.12,15.14,21600.0,11.597,11.6124,11.597,11.6124,21600.0
2005-08-25 14:50:00,15.13,15.15,15.12,15.15,16500.0,11.6047,11.62,11.597,11.62,16500.0
2005-08-25 15:00:00,15.16,15.16,15.12,15.13,23400.0,11.6277,11.6277,11.597,11.6047,23400.0
2005-08-25 15:10:00,15.13,15.16,15.12,15.14,30300.0,11.6047,11.6277,11.597,11.6124,30300.0
2005-08-25 15:20:00,15.15,15.16,15.14,15.15,30900.0,11.62,11.6277,11.6124,11.62,30900.0
2005-08-25 15:30:00,15.14,15.16,15.13,15.15,27600.0,11.6124,11.6277,11.6047,11.62,27600.0
2005-08-25 15:40:00,15.15,15.17,15.15,15.17,44100.0,11.62,11.6354,11.62,11.6354,44100.0
2005-08-25 15:50:00,15.17,15.18,15.16,15.18,41700.0,11.6354,11.643,11.6277,11.643,41700.0
2005-08-26 09:30:00,15.18,15.18,15.12,15.14,29400.0,11.643,11.643,11.597,11.6124,29400.0
2005-08-26 09:40:00,15.13,15.14,15.04,15.05,62700.0,11.6047,11.6124,11.5357,11.5433,62700.0
2005-08-26 09:50:00,15.07,15.14,15.07,15.11,36600.0,11.5587,11.6124,11.5587,11.5894,36600.0
2005-08-26 10:00:00,15.1,15.13,15.05,15.12,35400.0,11.5817,11.6047,11.5433,11.597,35400.0
2005-08-26 10:10:00,15.1,15.14,15.08,15.13,23400.0,11.5817,11.6124,11.5663,11.6047,23400.0
2005-08-26 10:20:00,15.14,15.19,15.14,15.18,18300.0,11.6124,11.6507,11.6124,11.643,18300.0
2005-08-26 10:30:00,15.18,15.21,15.17,15.21,17100.0,11.643,11.6661,11.6354,11.6661,17100.0
2005-08-26 10:40:00,15.21,15.21,15.15,15.16,19800.0,11.6661,11.6661,11.62,11.6277,19800.0
2005-08-26 10:50:00,15.16,15.16,15.13,15.15,24600.0,11.6277,11.6277,11.6047,11.62,24600.0
2005-08-26 11:00:00,15.16,15.16,15.13,15.14,14700.0,11.6277,11.6277,11.6047,11.6124,14700.0
2005-08-26 11:10:00,15.14,15.16,15.14,15.15,18000.0,11.6124,11.6277,11.6124,11.62,18000.0
2005-08-26 11:20:00,15.15,15.15,15.09,15.09,38700.0,11.62,11.62,11.574,11.574,38700.0
2005-08-26 11:30:00,15.09,15.09,15.07,15.08,14700.0,11.574,11.574,11.5587,11.5663,14700.0
2005-08-26 11:40:00,15.08,15.1,15.08,15.09,27300.0,11.5663,11.5817,11.5663,11.574,27300.0
2005-08-26 11:50:00,15.09,15.09,15.07,15.07,8700.0,11.574,11.574,11.5587,11.5587,8700.0
2005-08-26 12:00:00,15.07,15.09,15.07,15.08,17400.0,11.5587,11.574,11.5587,11.5663,17400.0
2005-08-26 12:10:00,15.08,15.09,15.08,15.09,18900.0,11.5663,11.574,11.5663,11.574,18900.0
2005-08-26 12:20:00,15.08,15.08,15.08,15.08,10200.0,11.5663,11.5663,11.5663,11.5663,10200.0
2005-08-26 12:30:00,15.08,15.09,15.08,15.08,13200.0,11.5663,11.574,11.5663,11.5663,13200.0
2005-08-26 12:40:00,15.09,15.09,15.08,15.08,19200.0,11.574,11.574,11.5663,11.5663,19200.0
2005-08-26 12:50:00,15.08,15.08,15.07,15.07,12900.0,11.5663,11.5663,11.5587,11.5587,12900.0
2005-08-26 13:00:00,15.07,15.08,15.07,15.07,16200.0,11.5587,11.5663,11.5587,11.5587,16200.0
2005-08-26 13:10:00,15.08,15.08,15.06,15.06,16500.0,11.5663,11.5663,11.551,11.551,16500.0
2005-08-26 13:20:00,15.07,15.08,15.06,15.08,14100.0,11.5587,11.5663,11.551,11.5663,14100.0
2005-08-26 13:30:00,15.08,15.09,15.08,15.08,10800.0,11.5663,11.574,11.5663,11.5663,10800.0
2005-08-26 13:40:00,15.09,15.11,15.09,15.11,15300.0,11.574,11.5894,11.574,11.5894,15300.0
2005-08-26 13:50:00,15.11,15.12,15.11,15.12,9600.0,11.5894,11.597,11.5894,11.597,9600.0
2005-08-26 14:00:00,15.12,15.12,15.11,15.12,24000.0,11.597,11.597,11.5894,11.597,24000.0
2005-08-26 14:10:00,15.12,15.13,15.12,15.12,11100.0,11.597,11.6047,11.597,11.597,11100.0
2005-08-26 14:20:00,15.12,15.17,15.12,15.16,64800.0,11.597,11.6354,11.597,11.6277,64800.0
2005-08-26 14:30:00,15.16,15.16,15.13,15.15,31200.0,11.6277,11.6277,11.6047,11.62,31200.0
2005-08-26 14:40:00,15.15,15.16,15.15,15.16,13200.0,11.62,11.6277,11.62,11.6277,13200.0
2005-08-26 14:50:00,15.16,15.17,15.15,15.16,42000.0,11.6277,11.6354,11.62,11.6277,42000.0
2005-08-26 15:00:00,15.16,15.18,15.16,15.18,36600.0,11.6277,11.643,11.6277,11.643,36600.0
2005-08-26 15:10:00,15.17,15.17,15.15,15.16,54000.0,11.6354,11.6354,11.62,11.6277,54000.0
2005-08-26 15:20:00,15.16,15.18,15.16,15.18,34200.0,11.6277,11.643,11.6277,11.643,34200.0
2005-08-26 15:30:00,15.17,15.19,15.17,15.18,25500.0,11.6354,11.6507,11.6354,11.643,25500.0
2005-08-26 15:40:00,15.18,15.19,15.16,15.17,60300.0,11.643,11.6507,11.6277,11.6354,60300.0
2005-08-26 15:50:00,15.17,15.17,15.15,15.15,51900.0,11.6354,11.6354,11.62,11.62,51900.0
2005-08-29 09:30:00,15.15,15.22,15.1,15.1,53700.0,11.62,11.6737,11.5817,11.5817,53700.0
2005-08-29 09:40:00,15.1,15.13,15.08,15.1,45000.0,11.5817,11.6047,11.5663,11.5817,45000.0
2005-08-29 09:50:00,15.1,15.11,15.09,15.1,28200.0,11.5817,11.5894,11.574,11.5817,28200.0
2005-08-29 10:00:00,15.09,15.12,15.09,15.1,24600.0,11.574,11.597,11.574,11.5817,24600.0
2005-08-29 10:10:00,15.1,15.12,15.1,15.12,107400.0,11.5817,11.597,11.5817,11.597,107400.0
2005-08-29 10:20:00,15.12,15.13,15.11,15.11,112500.0,11.597,11.6047,11.5894,11.5894,112500.0
2005-08-29 10:30:00,15.11,15.15,15.11,15.14,31500.0,11.5894,11.62,11.5894,11.6124,31500.0
2005-08-29 10:40:00,15.14,15.15,15.13,15.14,16200.0,11.6124,11.62,11.6047,11.6124,16200.0
2005-08-29 10:50:00,15.14,15.14,15.12,15.13,26100.0,11.6124,11.6124,11.597,11.6047,26100.0
2005-08-29 11:00:00,15.13,15.13,15.12,15.13,107100.0,11.6047,11.6047,11.597,11.6047,107100.0
2005-08-29 11:10:00,15.13,15.14,15.12,15.14,67500.0,11.6047,11.6124,11.597,11.6124,67500.0
2005-08-29 11:20:00,15.15,15.18,15.14,15.17,36000.0,11.62,11.643,11.6124,11.6354,36000.0
2005-08-29 11:30:00,15.17,15.18,15.17,15.18,17400.0,11.6354,11.643,11.6354,11.643,17400.0
2005-08-29 11:40:00,15.18,15.19,15.18,15.19,18300.0,11.643,11.6507,11.643,11.6507,18300.0
2005-08-29 11:50:00,15.19,15.21,15.18,15.2,23700.0,11.6507,11.6661,11.643,11.6584,23700.0
2005-08-29 12:00:00,15.2,15.21,15.2,15.2,12600.0,11.6584,11.6661,11.6584,11.6584,12600.0
2005-08-29 12:10:00,15.2,15.2,15.2,15.2,18600.0,11.6584,11.6584,11.6584,11.6584,18600.0
2005-08-29 12:20:00,15.19,15.2,15.19,15.19,13200.0,11.6507,11.6584,11.6507,11.6507,13200.0
2005-08-29 12:30:00,15.19,15.19,15.18,15.18,13500.0,11.6507,11.6507,11.643,11.643,13500.0
2005-08-29 12:40:00,15.18,15.19,15.17,15.19,11700.0,11.643,11.6507,11.6354,11.6507,11700.0
2005-08-29 12:50:00,15.19,15.2,15.19,15.2,15900.0,11.6507,11.6584,11.6507,11.6584,15900.0
2005-08-29 13:00:00,15.2,15.24,15.2,15.24,28800.0,11.6584,11.6891,11.6584,11.6891,28800.0
2005-08-29 13:10:00,15.25,15.25,15.24,15.24,36900.0,11.6967,11.6967,11.6891,11.6891,36900.0
2005-08-29 13:20:00,15.24,15.25,15.24,15.25,8400.0,11.6891,11.6967,11.6891,11.6967,8400.0
2005-08-29 13:30:00,15.25,15.25,15.24,15.25,22500.0,11.6967,11.6967,11.6891,11.6967,22500.0
2005-08-29 13:40:00,15.25,15.28,15.25,15.28,13200.0,11.6967,11.7197,11.6967,11.7197,13200.0
2005-08-29 13:50:00,15.28,15.29,15.28,15.29,12900.0,11.7197,11.7274,11.7197,11.7274,12900.0
2005-08-29 14:00:00,15.29,15.3,15.27,15.27,9000.0,11.7274,11.7351,11.7121,11.7121,9000.0
2005-08-29 14:10:00,15.27,15.28,15.27,15.28,12900.0,11.7121,11.7197,11.7121,11.7197,12900.0
2005-08-29 14:20:00,15.28,15.28,15.28,15.28,16800.0,11.7197,11.7197,11.7197,11.7197,16800.0
2005-08-29 14:30:00,15.28,15.28,15.24,15.24,30000.0,11.7197,11.7197,11.6891,11.6891,30000.0
2005-08-29 14:40:00,15.25,15.26,15.24,15.24,13800.0,11.6967,11.7044,11.6891,11.6891,13800.0
2005-08-29 14:50:00,15.25,15.25,15.23,15.23,24300.0,11.6967,11.6967,11.6814,11.6814,24300.0
2005-08-29 15:00:00,15.23,15.24,15.22,15.24,32400.0,11.6814,11.6891,11.6737,11.6891,32400.0
2005-08-29 15:10:00,15.24,15.27,15.24,15.27,22500.0,11.6891,11.7121,11.6891,11.7121,22500.0
2005-08-29 15:20:00,15.27,15.27,15.26,15.26,24000.0,11.7121,11.7121,11.7044,11.7044,24000.0
2005-08-29 15:30:00,15.26,15.27,15.26,15.26,17700.0,11.7044,11.7121,11.7044,11.7044,17700.0
2005-08-29 15:40:00,15.26,15.27,15.25,15.27,44700.0,11.7044,11.7121,11.6967,11.7121,44700.0
2005-08-29 15:50:00,15.27,15.27,15.25,15.26,45000.0,11.7121,11.7121,11.6967,11.7044,45000.0
2005-08-30 09:30:00,15.16,15.16,15.12,15.12,40800.0,11.6277,11.6277,11.597,11.597,40800.0
2005-08-30 09:40:00,15.11,15.12,15.03,15.12,94800.0,11.5894,11.597,11.528,11.597,94800.0
2005-08-30 09:50:00,15.1,15.1,15.05,15.08,47400.0,11.5817,11.5817,11.5433,11.5663,47400.0
2005-08-30 10:00:00,15.08,15.1,15.03,15.06,45900.0,11.5663,11.5817,11.528,11.551,45900.0
2005-08-30 10:10:00,15.06,15.06,15.02,15.02,40500.0,11.551,11.551,11.5203,11.5203,40500.0
2005-08-30 10:20:00,15.02,15.04,15.02,15.03,22200.0,11.5203,11.5357,11.5203,11.528,22200.0
2005-08-30 10:30:00,15.02,15.02,15.0,15.0,30900.0,11.5203,11.5203,11.505,11.505,30900.0
2005-08-30 10:40:00,15.01,15.01,14.97,15.0,92700.0,11.5127,11.5127,11.482,11.505,92700.0
2005-08-30 10:50:00,15.0,15.03,14.99,15.01,27600.0,11.505,11.528,11.4973,11.5127,27600.0
2005-08-30 11:00:00,15.01,15.01,15.0,15.0,29400.0,11.5127,11.5127,11.505,11.505,29400.0
2005-08-30 11:10:00,15.0,15.0,14.98,14.99,30900.0,11.505,11.505,11.4896,11.4973,30900.0
2005-08-30 11:20:00,14.99,15.02,14.98,15.0,33300.0,11.4973,11.5203,11.4896,11.505,33300.0
2005-08-30 11:30:00,15.0,15.01,14.98,15.0,27600.0,11.505,11.5127,11.4896,11.505,27600.0
2005-08-30 11:40:00,14.99,14.99,14.96,14.96,50700.0,11.4973,11.4973,11.4743,11.4743,50700.0
2005-08-30 11:50:00,14.96,14.96,14.94,14.94,22200.0,11.4743,11.4743,11.459,11.459,22200.0
2005-08-30 12:00:00,14.94,14.97,14.94,14.96,25800.0,11.459,11.482,11.459,11.4743,25800.0
2005-08-30 12:10:00,14.97,14.99,14.97,14.99,21300.0,11.482,11.4973,11.482,11.4973,21300.0
2005-08-30 12:20:00,14.98,15.03,14.98,15.01,33900.0,11.4896,11.528,11.4896,11.5127,33900.0
2005-08-30 12:30:00,15.0,15.02,15.0,15.02,17400.0,11.505,11.5203,11.505,11.5203,17400.0
2005-08-30 12:40:00,15.01,15.01,14.99,15.0,16800.0,11.5127,11.5127,11.4973,11.505,16800.0
2005-08-30 12:50:00,15.01,15.01,15.0,15.01,11100.0,11.5127,11.5127,11.505,11.5127,11100.0
2005-08-30 13:00:00,15.0,15.0,14.97,14.97,32700.0,11.505,11.505,11.482,11.482,32700.0
2005-08-30 13:10:00,14.97,14.98,14.96,14.98,29400.0,11.482,11.4896,11.4743,11.4896,29400.0
2005-08-30 13:20:00,14.98,14.98,14.97,14.97,9000.0,11.4896,11.4896,11.482,11.482,9000.0
2005-08-30 13:30:00,14.97,15.03,14.97,15.03,52500.0,11.482,11.528,11.482,11.528,52500.0
2005-08-30 13:40:00,15.03,15.05,15.03,15.04,30900.0,11.528,11.5433,11.528,11.5357,30900.0
2005-08-30 13:50:00,15.04,15.04,15.01,15.03,24600.0,11.5357,11.5357,11.5127,11.528,24600.0
2005-08-30 14:00:00,15.03,15.03,14.98,14.99,75000.0,11.528,11.528,11.4896,11.4973,75000.0
2005-08-30 14:10:00,14.99,15.0,14.97,14.98,24900.0,11.4973,11.505,11.482,11.4896,24900.0
2005-08-30 14:20:00,14.97,14.98,14.95,14.97,39900.0,11.482,11.4896,11.4666,11.482,39900.0
2005-08-30 14:30:00,14.98,14.99,14.97,14.98,33300.0,11.4896,11.4973,11.482,11.4896,33300.0
2005-08-30 14:40:00,14.98,14.98,14.96,14.96,24300.0,11.4896,11.4896,11.4743,11.4743,24300.0
2005-08-30 14:50:00,14.96,14.98,14.95,14.96,49500.0,11.4743,11.4896,11.4666,11.4743,49500.0
2005-08-30 15:00:00,14.96,14.98,14.95,14.98,49500.0,11.4743,11.4896,11.4666,11.4896,49500.0
2005-08-30 15:10:00,14.98,15.0,14.97,14.99,51300.0,11.4896,11.505,11.482,11.4973,51300.0
2005-08-30 15:20:00,14.99,14.99,14.97,14.98,48900.0,11.4973,11.4973,11.482,11.4896,48900.0
2005-08-30 15:30:00,14.98,15.06,14.97,15.06,62400.0,11.4896,11.551,11.482,11.551,62400.0
2005-08-30 15:40:00,15.06,15.07,15.05,15.05,68100.0,11.551,11.5587,11.5433,11.5433,68100.0
2005-08-30 15:50:00,15.05,15.08,15.05,15.08,111300.0,11.5433,11.5663,11.5433,11.5663,111300.0
2005-08-31 09:30:00,15.07,15.13,15.07,15.1,37200.0,11.5587,11.6047,11.5587,11.5817,37200.0
2005-08-31 09:40:00,15.1,15.13,15.08,15.1,31800.0,11.5817,11.6047,11.5663,11.5817,31800.0
2005-08-31 09:50:00,15.09,15.12,15.07,15.08,37200.0,11.574,11.597,11.5587,11.5663,37200.0
2005-08-31 10:00:00,15.07,15.1,15.03,15.03,70500.0,11.5587,11.5817,11.528,11.528,70500.0
2005-08-31 10:10:00,15.03,15.1,15.02,15.1,51600.0,11.528,11.5817,11.5203,11.5817,51600.0
2005-08-31 10:20:00,15.08,15.11,15.07,15.07,48000.0,11.5663,11.5894,11.5587,11.5587,48000.0
2005-08-31 10:30:00,15.08,15.13,15.07,15.12,60900.0,11.5663,11.6047,11.5587,11.597,60900.0
2005-08-31 10:40:00,15.13,15.15,15.08,15.11,51000.0,11.6047,11.62,11.5663,11.5894,51000.0
2005-08-31 10:50:00,15.09,15.17,15.09,15.17,35700.0,11.574,11.6354,11.574,11.6354,35700.0
2005-08-31 11:00:00,15.17,15.2,15.16,15.19,43800.0,11.6354,11.6584,11.6277,11.6507,43800.0
2005-08-31 11:10:00,15.18,15.21,15.18,15.21,15300.0,11.643,11.6661,11.643,11.6661,15300.0
2005-08-31 11:20:00,15.22,15.25,15.21,15.23,41100.0,11.6737,11.6967,11.6661,11.6814,41100.0
2005-08-31 11:30:00,15.23,15.26,15.23,15.25,99300.0,11.6814,11.7044,11.6814,11.6967,99300.0
2005-08-31 11:40:00,15.26,15.29,15.25,15.27,27900.0,11.7044,11.7274,11.6967,11.7121,27900.0
2005-08-31 11:50:00,15.27,15.27,15.23,15.23,18000.0,11.7121,11.7121,11.6814,11.6814,18000.0
2005-08-31 12:00:00,15.23,15.23,15.2,15.2,41700.0,11.6814,11.6814,11.6584,11.6584,41700.0
2005-08-31 12:10:00,15.21,15.21,15.19,15.21,46500.0,11.6661,11.6661,11.6507,11.6661,46500.0
2005-08-31 12:20:00,15.21,15.21,15.19,15.19,23700.0,11.6661,11.6661,11.6507,11.6507,23700.0
2005-08-31 12:30:00,15.19,15.22,15.19,15.22,20400.0,11.6507,11.6737,11.6507,11.6737,20400.0
2005-08-31 12:40:00,15.22,15.22,15.21,15.21,18600.0,11.6737,11.6737,11.6661,11.6661,18600.0
2005-08-31 12:50:00,15.22,15.24,15.22,15.22,24900.0,11.6737,11.6891,11.6737,11.6737,24900.0
2005-08-31 13:00:00,15.22,15.23,15.2,15.23,19500.0,11.6737,11.6814,11.6584,11.6814,19500.0
2005-08-31 13:10:00,15.23,15.3,15.23,15.28,64200.0,11.6814,11.7351,11.6814,11.7197,64200.0
2005-08-31 13:20:00,15.29,15.3,15.27,15.3,36600.0,11.7274,11.7351,11.7121,11.7351,36600.0
2005-08-31 13:30:00,15.3,15.32,15.29,15.29,34800.0,11.7351,11.7504,11.7274,11.7274,34800.0
2005-08-31 13:40:00,15.3,15.32,15.26,15.26,47100.0,11.7351,11.7504,11.7044,11.7044,47100.0
2005-08-31 13:50:00,15.27,15.34,15.27,15.31,32700.0,11.7121,11.7658,11.7121,11.7428,32700.0
2005-08-31 14:00:00,15.31,15.31,15.28,15.28,20700.0,11.7428,11.7428,11.7197,11.7197,20700.0
2005-08-31 14:10:00,15.29,15.31,15.28,15.3,23100.0,11.7274,11.7428,11.7197,11.7351,23100.0
2005-08-31 14:20:00,15.3,15.3,15.27,15.29,27300.0,11.7351,11.7351,11.7121,11.7274,27300.0
2005-08-31 14:30:00,15.29,15.31,15.27,15.3,16800.0,11.7274,11.7428,11.7121,11.7351,16800.0
2005-08-31 14:40:00,15.3,15.31,15.29,15.29,11700.0,11.7351,11.7428,11.7274,11.7274,11700.0
2005-08-31 14:50:00,15.3,15.34,15.3,15.33,30300.0,11.7351,11.7658,11.7351,11.7581,30300.0
2005-08-31 15:00:00,15.34,15.35,15.32,15.35,33300.0,11.7658,11.7734,11.7504,11.7734,33300.0
2005-08-31 15:10:00,15.35,15.37,15.34,15.35,45600.0,11.7734,11.7888,11.7658,11.7734,45600.0
2005-08-31 15:20:00,15.34,15.37,15.32,15.37,60600.0,11.7658,11.7888,11.7504,11.7888,60600.0
2005-08-31 15:30:00,15.37,15.42,15.37,15.41,152100.0,11.7888,11.8271,11.7888,11.8195,152100.0
2005-08-31 15:40:00,15.41,15.5,15.41,15.5,159000.0,11.8195,11.8885,11.8195,11.8885,159000.0
2005-08-31 15:50:00,15.5,15.5,15.45,15.46,192000.0,11.8885,11.8885,11.8501,11.8578,192000.0
2005-09-01 09:30:00,15.42,15.51,15.42,15.51,54300.0,11.8271,11.8962,11.8271,11.8962,54300.0
2005-09-01 09:40:00,15.51,15.54,15.43,15.53,39000.0,11.8962,11.9192,11.8348,11.9115,39000.0
2005-09-01 09:50:00,15.53,15.54,15.46,15.54,44700.0,11.9115,11.9192,11.8578,11.9192,44700.0
2005-09-01 10:00:00,15.53,15.54,15.47,15.54,139500.0,11.9115,11.9192,11.8655,11.9192,139500.0
2005-09-01 10:10:00,15.54,15.57,15.53,15.54,90000.0,11.9192,11.9422,11.9115,11.9192,90000.0
2005-09-01 10:20:00,15.53,15.54,15.48,15.53,55200.0,11.9115,11.9192,11.8731,11.9115,55200.0
2005-09-01 10:30:00,15.53,15.55,15.5,15.52,52800.0,11.9115,11.9268,11.8885,11.9038,52800.0
2005-09-01 10:40:00,15.52,15.55,15.51,15.54,57000.0,11.9038,11.9268,11.8962,11.9192,57000.0
2005-09-01 10:50:00,15.54,15.59,15.53,15.59,41700.0,11.9192,11.9575,11.9115,11.9575,41700.0
2005-09-01 11:00:00,15.59,15.6,15.58,15.58,44700.0,11.9575,11.9652,11.9498,11.9498,44700.0
2005-09-01 11:10:00,15.58,15.63,15.58,15.61,48300.0,11.9498,11.9882,11.9498,11.9729,48300.0
2005-09-01 11:20:00,15.61,15.65,15.6,15.64,42000.0,11.9729,12.0035,11.9652,11.9959,42000.0
2005-09-01 11:30:00,15.64,15.68,15.64,15.68,73500.0,11.9959,12.0265,11.9959,12.0265,73500.0
2005-09-01 11:40:00,15.69,15.72,15.68,15.68,63000.0,12.0342,12.0572,12.0265,12.0265,63000.0
2005-09-01 11:50:00,15.68,15.71,15.67,15.68,32700.0,12.0265,12.0496,12.0189,12.0265,32700.0
2005-09-01 12:00:00,15.68,15.68,15.64,15.65,42000.0,12.0265,12.0265,11.9959,12.0035,42000.0
2005-09-01 12:10:00,15.66,15.68,15.64,15.68,33000.0,12.0112,12.0265,11.9959,12.0265,33000.0
2005-09-01 12:20:00,15.68,15.68,15.64,15.66,64500.0,12.0265,12.0265,11.9959,12.0112,64500.0
2005-09-01 12:30:00,15.67,15.67,15.58,15.58,231900.0,12.0189,12.0189,11.9498,11.9498,231900.0
2005-09-01 12:40:00,15.59,15.6,15.57,15.59,14400.0,11.9575,11.9652,11.9422,11.9575,14400.0
2005-09-01 12:50:00,15.59,15.6,15.54,15.57,48000.0,11.9575,11.9652,11.9192,11.9422,48000.0
2005-09-01 13:00:00,15.57,15.58,15.57,15.57,31500.0,11.9422,11.9498,11.9422,11.9422,31500.0
2005-09-01 13:10:00,15.58,15.6,15.57,15.58,27300.0,11.9498,11.9652,11.9422,11.9498,27300.0
2005-09-01 13:20:00,15.58,15.58,15.57,15.58,19500.0,11.9498,11.9498,11.9422,11.9498,19500.0
2005-09-01 13:30:00,15.58,15.6,15.56,15.58,24600.0,11.9498,11.9652,11.9345,11.9498,24600.0
2005-09-01 13:40:00,15.58,15.58,15.55,15.57,24300.0,11.9498,11.9498,11.9268,11.9422,24300.0
2005-09-01 13:50:00,15.58,15.58,15.55,15.55,33300.0,11.9498,11.9498,11.9268,11.9268,33300.0
2005-09-01 14:00:00,15.56,15.56,15.5,15.55,58800.0,11.9345,11.9345,11.8885,11.9268,58800.0
2005-09-01 14:10:00,15.55,15.57,15.55,15.55,27300.0,11.9268,11.9422,11.9268,11.9268,27300.0
2005-09-01 14:20:00,15.55,15.58,15.52,15.53,41100.0,11.9268,11.9498,11.9038,11.9115,41100.0
2005-09-01 14:30:00,15.53,15.56,15.53,15.55,35700.0,11.9115,11.9345,11.9115,11.9268,35700.0
2005-09-01 14:40:00,15.55,15.56,15.51,15.51,36600.0,11.9268,11.9345,11.8962,11.8962,36600.0
2005-09-01 14:50:00,15.51,15.55,15.51,15.51,32100.0,11.8962,11.9268,11.8962,11.8962,32100.0
2005-09-01 15:00:00,15.51,15.53,15.5,15.51,59700.0,11.8962,11.9115,11.8885,11.8962,59700.0
2005-09-01 15:10:00,15.51,15.51,15.46,15.46,156600.0,11.8962,11.8962,11.8578,11.8578,156600.0
2005-09-01 15:20:00,15.46,15.47,15.45,15.47,61500.0,11.8578,11.8655,11.8501,11.8655,61500.0
2005-09-01 15:30:00,15.46,15.47,15.46,15.47,35700.0,11.8578,11.8655,11.8578,11.8655,35700.0
2005-09-01 15:40:00,15.47,15.47,15.46,15.47,48300.0,11.8655,11.8655,11.8578,11.8655,48300.0
2005-09-01 15:50:00,15.47,15.49,15.47,15.47,65700.0,11.8655,11.8808,11.8655,11.8655,65700.0
2005-09-02 09:30:00,15.21,15.52,15.2,15.47,42300.0,11.6661,11.9038,11.6584,11.8655,42300.0
2005-09-02 09:40:00,15.47,15.47,15.39,15.41,51900.0,11.8655,11.8655,11.8041,11.8195,51900.0
2005-09-02 09:50:00,15.41,15.41,15.27,15.32,61800.0,11.8195,11.8195,11.7121,11.7504,61800.0
2005-09-02 10:00:00,15.32,15.39,15.32,15.38,18000.0,11.7504,11.8041,11.7504,11.7964,18000.0
2005-09-02 10:10:00,15.39,15.39,15.3,15.31,25800.0,11.8041,11.8041,11.7351,11.7428,25800.0
2005-09-02 10:20:00,15.32,15.33,15.28,15.32,30900.0,11.7504,11.7581,11.7197,11.7504,30900.0
2005-09-02 10:30:00,15.31,15.32,15.3,15.31,23400.0,11.7428,11.7504,11.7351,11.7428,23400.0
2005-09-02 10:40:00,15.31,15.35,15.31,15.34,25200.0,11.7428,11.7734,11.7428,11.7658,25200.0
2005-09-02 10:50:00,15.35,15.36,15.34,15.35,14100.0,11.7734,11.7811,11.7658,11.7734,14100.0
2005-09-02 11:00:00,15.35,15.42,15.35,15.42,43500.0,11.7734,11.8271,11.7734,11.8271,43500.0
2005-09-02 11:10:00,15.42,15.43,15.41,15.41,28800.0,11.8271,11.8348,11.8195,11.8195,28800.0
2005-09-02 11:20:00,15.42,15.43,15.39,15.4,34500.0,11.8271,11.8348,11.8041,11.8118,34500.0
2005-09-02 11:30:00,15.39,15.39,15.33,15.35,16800.0,11.8041,11.8041,11.7581,11.7734,16800.0
2005-09-02 11:40:00,15.34,15.38,15.34,15.37,12900.0,11.7658,11.7964,11.7658,11.7888,12900.0
2005-09-02 11:50:00,15.37,15.39,15.34,15.34,14100.0,11.7888,11.8041,11.7658,11.7658,14100.0
2005-09-02 12:00:00,15.34,15.42,15.34,15.41,34500.0,11.7658,11.8271,11.7658,11.8195,34500.0
2005-09-02 12:10:00,15.4,15.41,15.38,15.41,12000.0,11.8118,11.8195,11.7964,11.8195,12000.0
2005-09-02 12:20:00,15.41,15.44,15.38,15.38,15900.0,11.8195,11.8425,11.7964,11.7964,15900.0
2005-09-02 12:30:00,15.39,15.41,15.37,15.41,23100.0,11.8041,11.8195,11.7888,11.8195,23100.0
2005-09-02 12:40:00,15.41,15.41,15.4,15.4,10800.0,11.8195,11.8195,11.8118,11.8118,10800.0
2005-09-02 12:50:00,15.4,15.42,15.4,15.4,12300.0,11.8118,11.8271,11.8118,11.8118,12300.0
2005-09-02 13:00:00,15.4,15.41,15.4,15.4,12300.0,11.8118,11.8195,11.8118,11.8118,12300.0
2005-09-02 13:10:00,15.4,15.4,15.39,15.39,4200.0,11.8118,11.8118,11.8041,11.8041,4200.0
2005-09-02 13:20:00,15.39,15.39,15.38,15.38,14100.0,11.8041,11.8041,11.7964,11.7964,14100.0
2005-09-02 13:30:00,15.38,15.39,15.37,15.38,22500.0,11.7964,11.8041,11.7888,11.7964,22500.0
2005-09-02 13:40:00,15.38,15.39,15.38,15.39,14700.0,11.7964,11.8041,11.7964,11.8041,14700.0
2005-09-02 13:50:00,15.39,15.42,15.39,15.41,21900.0,11.8041,11.8271,11.8041,11.8195,21900.0
2005-09-02 14:00:00,15.41,15.44,15.4,15.4,22800.0,11.8195,11.8425,11.8118,11.8118,22800.0
2005-09-02 14:10:00,15.4,15.41,15.38,15.4,43200.0,11.8118,11.8195,11.7964,11.8118,43200.0
2005-09-02 14:20:00,15.41,15.42,15.41,15.42,7200.0,11.8195,11.8271,11.8195,11.8271,7200.0
2005-09-02 14:30:00,15.42,15.43,15.41,15.41,30000.0,11.8271,11.8348,11.8195,11.8195,30000.0
2005-09-02 14:40:00,15.41,15.41,15.39,15.4,14100.0,11.8195,11.8195,11.8041,11.8118,14100.0
2005-09-02 14:50:00,15.4,15.4,15.37,15.38,18300.0,11.8118,11.8118,11.7888,11.7964,18300.0
2005-09-02 15:00:00,15.38,15.38,15.37,15.38,17100.0,11.7964,11.7964,11.7888,11.7964,17100.0
2005-09-02 15:10:00,15.38,15.38,15.35,15.36,20100.0,11.7964,11.7964,11.7734,11.7811,20100.0
2005-09-02 15:20:00,15.36,15.37,15.35,15.35,19200.0,11.7811,11.7888,11.7734,11.7734,19200.0
2005-09-02 15:30:00,15.35,15.36,15.35,15.35,22500.0,11.7734,11.7811,11.7734,11.7734,22500.0
2005-09-02 15:40:00,15.36,15.36,15.33,15.35,39600.0,11.7811,11.7811,11.7581,11.7734,39600.0
2005-09-02 15:50:00,15.35,15.38,15.35,15.36,69300.0,11.7734,11.7964,11.7734,11.7811,69300.0
2005-09-06 09:30:00,15.37,15.48,15.36,15.47,53700.0,11.7888,11.8731,11.7811,11.8655,53700.0
2005-09-06 09:40:00,15.46,15.51,15.39,15.39,58800.0,11.8578,11.8962,11.8041,11.8041,58800.0
2005-09-06 09:50:00,15.39,15.4,15.31,15.32,68100.0,11.8041,11.8118,11.7428,11.7504,68100.0
2005-09-06 10:00:00,15.33,15.4,15.33,15.38,66000.0,11.7581,11.8118,11.7581,11.7964,66000.0
2005-09-06 10:10:00,15.37,15.39,15.34,15.35,39000.0,11.7888,11.8041,11.7658,11.7734,39000.0
2005-09-06 10:20:00,15.36,15.4,15.36,15.38,22200.0,11.7811,11.8118,11.7811,11.7964,22200.0
2005-09-06 10:30:00,15.38,15.4,15.38,15.4,22800.0,11.7964,11.8118,11.7964,11.8118,22800.0
2005-09-06 10:40:00,15.4,15.42,15.39,15.4,26700.0,11.8118,11.8271,11.8041,11.8118,26700.0
2005-09-06 10:50:00,15.4,15.4,15.36,15.38,18600.0,11.8118,11.8118,11.7811,11.7964,18600.0
2005-09-06 11:00:00,15.38,15.42,15.38,15.42,41100.0,11.7964,11.8271,11.7964,11.8271,41100.0
2005-09-06 11:10:00,15.41,15.42,15.4,15.42,22800.0,11.8195,11.8271,11.8118,11.8271,22800.0
2005-09-06 11:20:00,15.41,15.43,15.41,15.43,13800.0,11.8195,11.8348,11.8195,11.8348,13800.0
2005-09-06 11:30:00,15.44,15.45,15.44,15.45,12900.0,11.8425,11.8501,11.8425,11.8501,12900.0
2005-09-06 11:40:00,15.45,15.45,15.44,15.45,34500.0,11.8501,11.8501,11.8425,11.8501,34500.0
2005-09-06 11:50:00,15.44,15.45,15.44,15.44,13800.0,11.8425,11.8501,11.8425,11.8425,13800.0
2005-09-06 12:00:00,15.44,15.45,15.42,15.42,46500.0,11.8425,11.8501,11.8271,11.8271,46500.0
2005-09-06 12:10:00,15.42,15.42,15.41,15.42,9300.0,11.8271,11.8271,11.8195,11.8271,9300.0
2005-09-06 12:20:00,15.42,15.42,15.42,15.42,10500.0,11.8271,11.8271,11.8271,11.8271,10500.0
2005-09-06 12:30:00,15.42,15.43,15.42,15.43,5100.0,11.8271,11.8348,11.8271,11.8348,5100.0
2005-09-06 12:40:00,15.43,15.43,15.42,15.43,19500.0,11.8348,11.8348,11.8271,11.8348,19500.0
2005-09-06 12:50:00,15.43,15.43,15.42,15.43,15900.0,11.8348,11.8348,11.8271,11.8348,15900.0
2005-09-06 13:00:00,15.43,15.44,15.43,15.43,13500.0,11.8348,11.8425,11.8348,11.8348,13500.0
2005-09-06 13:10:00,15.43,15.44,15.43,15.44,28200.0,11.8348,11.8425,11.8348,11.8425,28200.0
2005-09-06 13:20:00,15.44,15.44,15.41,15.41,40200.0,11.8425,11.8425,11.8195,11.8195,40200.0
2005-09-06 13:30:00,15.42,15.42,15.42,15.42,10800.0,11.8271,11.8271,11.8271,11.8271,10800.0
2005-09-06 13:40:00,15.42,15.42,15.41,15.42,22800.0,11.8271,11.8271,11.8195,11.8271,22800.0
2005-09-06 13:50:00,15.41,15.45,15.41,15.44,46200.0,11.8195,11.8501,11.8195,11.8425,46200.0
2005-09-06 14:00:00,15.44,15.45,15.43,15.44,34200.0,11.8425,11.8501,11.8348,11.8425,34200.0
2005-09-06 14:10:00,15.44,15.45,15.43,15.43,30300.0,11.8425,11.8501,11.8348,11.8348,30300.0
2005-09-06 14:20:00,15.43,15.44,15.43,15.43,20100.0,11.8348,11.8425,11.8348,11.8348,20100.0
2005-09-06 14:30:00,15.43,15.44,15.43,15.44,11400.0,11.8348,11.8425,11.8348,11.8425,11400.0
2005-09-06 14:40:00,15.44,15.45,15.43,15.44,18600.0,11.8425,11.8501,11.8348,11.8425,18600.0
2005-09-06 14:50:00,15.45,15.47,15.44,15.45,21900.0,11.8501,11.8655,11.8425,11.8501,21900.0
2005-09-06 15:00:00,15.46,15.48,15.46,15.47,77700.0,11.8578,11.8731,11.8578,11.8655,77700.0
2005-09-06 15:10:00,15.47,15.51,15.47,15.51,56700.0,11.8655,11.8962,11.8655,11.8962,56700.0
2005-09-06 15:20:00,15.5,15.5,15.48,15.48,23400.0,11.8885,11.8885,11.8731,11.8731,23400.0
2005-09-06 15:30:00,15.48,15.48,15.47,15.47,42300.0,11.8731,11.8731,11.8655,11.8655,42300.0
2005-09-06 15:40:00,15.48,15.49,15.47,15.49,45900.0,11.8731,11.8808,11.8655,11.8808,45900.0
2005-09-06 15:50:00,15.48,15.49,15.47,15.48,65400.0,11.8731,11.8808,11.8655,11.8731,65400.0
2005-09-07 09:30:00,15.48,15.58,15.47,15.5,49200.0,11.8731,11.9498,11.8655,11.8885,49200.0
2005-09-07 09:40:00,15.51,15.55,15.51,15.54,23400.0,11.8962,11.9268,11.8962,11.9192,23400.0
2005-09-07 09:50:00,15.53,15.58,15.51,15.53,59400.0,11.9115,11.9498,11.8962,11.9115,59400.0
2005-09-07 10:00:00,15.53,15.53,15.44,15.44,66000.0,11.9115,11.9115,11.8425,11.8425,66000.0
2005-09-07 10:10:00,15.45,15.5,15.44,15.5,63000.0,11.8501,11.8885,11.8425,11.8885,63000.0
2005-09-07 10:20:00,15.5,15.51,15.49,15.51,18000.0,11.8885,11.8962,11.8808,11.8962,18000.0
2005-09-07 10:30:00,15.5,15.51,15.48,15.5,25800.0,11.8885,11.8962,11.8731,11.8885,25800.0
2005-09-07 10:40:00,15.5,15.52,15.5,15.5,15900.0,11.8885,11.9038,11.8885,11.8885,15900.0
2005-09-07 10:50:00,15.5,15.51,15.5,15.51,8100.0,11.8885,11.8962,11.8885,11.8962,8100.0
2005-09-07 11:00:00,15.51,15.55,15.51,15.54,6600.0,11.8962,11.9268,11.8962,11.9192,6600.0
2005-09-07 11:10:00,15.54,15.55,15.52,15.54,21900.0,11.9192,11.9268,11.9038,11.9192,21900.0
2005-09-07 11:20:00,15.53,15.54,15.53,15.54,10800.0,11.9115,11.9192,11.9115,11.9192,10800.0
2005-09-07 11:30:00,15.53,15.55,15.53,15.55,14100.0,11.9115,11.9268,11.9115,11.9268,14100.0
2005-09-07 11:40:00,15.55,15.58,15.54,15.58,13500.0,11.9268,11.9498,11.9192,11.9498,13500.0
2005-09-07 11:50:00,15.57,15.57,15.56,15.57,6600.0,11.9422,11.9422,11.9345,11.9422,6600.0
2005-09-07 12:00:00,15.57,15.59,15.57,15.58,13200.0,11.9422,11.9575,11.9422,11.9498,13200.0
2005-09-07 12:10:00,15.58,15.59,15.57,15.57,7500.0,11.9498,11.9575,11.9422,11.9422,7500.0
2005-09-07 12:20:00,15.57,15.57,15.55,15.55,8700.0,11.9422,11.9422,11.9268,11.9268,8700.0
2005-09-07 12:30:00,15.55,15.56,15.55,15.55,25800.0,11.9268,11.9345,11.9268,11.9268,25800.0
2005-09-07 12:40:00,15.54,15.55,15.54,15.54,18300.0,11.9192,11.9268,11.9192,11.9192,18300.0
2005-09-07 12:50:00,15.54,15.55,15.54,15.54,18300.0,11.9192,11.9268,11.9192,11.9192,18300.0
2005-09-07 13:00:00,15.55,15.55,15.52,15.52,38100.0,11.9268,11.9268,11.9038,11.9038,38100.0
2005-09-07 13:10:00,15.52,15.53,15.5,15.5,40800.0,11.9038,11.9115,11.8885,11.8885,40800.0
2005-09-07 13:20:00,15.5,15.5,15.48,15.5,168000.0,11.8885,11.8885,11.8731,11.8885,168000.0
2005-09-07 13:30:00,15.49,15.52,15.49,15.51,16200.0,11.8808,11.9038,11.8808,11.8962,16200.0
2005-09-07 13:40:00,15.52,15.52,15.5,15.51,9300.0,11.9038,11.9038,11.8885,11.8962,9300.0
2005-09-07 13:50:00,15.52,15.53,15.51,15.52,23400.0,11.9038,11.9115,11.8962,11.9038,23400.0
2005-09-07 14:00:00,15.52,15.55,15.52,15.55,14700.0,11.9038,11.9268,11.9038,11.9268,14700.0
2005-09-07 14:10:00,15.55,15.55,15.52,15.52,17100.0,11.9268,11.9268,11.9038,11.9038,17100.0
2005-09-07 14:20:00,15.52,15.52,15.49,15.49,22200.0,11.9038,11.9038,11.8808,11.8808,22200.0
2005-09-07 14:30:00,15.49,15.5,15.47,15.47,24300.0,11.8808,11.8885,11.8655,11.8655,24300.0
2005-09-07 14:40:00,15.47,15.49,15.47,15.48,33600.0,11.8655,11.8808,11.8655,11.8731,33600.0
2005-09-07 14:50:00,15.48,15.48,15.47,15.47,22500.0,11.8731,11.8731,11.8655,11.8655,22500.0
2005-09-07 15:00:00,15.47,15.47,15.46,15.47,39600.0,11.8655,11.8655,11.8578,11.8655,39600.0
2005-09-07 15:10:00,15.47,15.51,15.47,15.49,46500.0,11.8655,11.8962,11.8655,11.8808,46500.0
2005-09-07 15:20:00,15.5,15.51,15.5,15.51,42000.0,11.8885,11.8962,11.8885,11.8962,42000.0
2005-09-07 15:30:00,15.51,15.51,15.48,15.49,51000.0,11.8962,11.8962,11.8731,11.8808,51000.0
2005-09-07 15:40:00,15.48,15.49,15.48,15.48,56400.0,11.8731,11.8808,11.8731,11.8731,56400.0
2005-09-07 15:50:00,15.48,15.5,15.48,15.49,37200.0,11.8731,11.8885,11.8731,11.8808,37200.0
2005-09-08 09:30:00,15.36,15.37,15.28,15.31,76500.0,11.7811,11.7888,11.7197,11.7428,76500.0
2005-09-08 09:40:00,15.31,15.31,15.27,15.3,59700.0,11.7428,11.7428,11.7121,11.7351,59700.0
2005-09-08 09:50:00,15.3,15.3,15.26,15.29,34800.0,11.7351,11.7351,11.7044,11.7274,34800.0
2005-09-08 10:00:00,15.29,15.29,15.2,15.2,72600.0,11.7274,11.7274,11.6584,11.6584,72600.0
2005-09-08 10:10:00,15.2,15.2,15.14,15.14,71700.0,11.6584,11.6584,11.6124,11.6124,71700.0
2005-09-08 10:20:00,15.13,15.2,15.11,15.18,94500.0,11.6047,11.6584,11.5894,11.643,94500.0
2005-09-08 10:30:00,15.18,15.22,15.18,15.19,80100.0,11.643,11.6737,11.643,11.6507,80100.0
2005-09-08 10:40:00,15.19,15.19,15.15,15.16,42300.0,11.6507,11.6507,11.62,11.6277,42300.0
2005-09-08 10:50:00,15.16,15.16,15.13,15.13,52200.0,11.6277,11.6277,11.6047,11.6047,52200.0
2005-09-08 11:00:00,15.13,15.15,15.13,15.13,89400.0,11.6047,11.62,11.6047,11.6047,89400.0
2005-09-08 11:10:00,15.13,15.16,15.12,15.13,57300.0,11.6047,11.6277,11.597,11.6047,57300.0
2005-09-08 11:20:00,15.13,15.15,15.13,15.14,45300.0,11.6047,11.62,11.6047,11.6124,45300.0
2005-09-08 11:30:00,15.14,15.17,15.14,15.16,54300.0,11.6124,11.6354,11.6124,11.6277,54300.0
2005-09-08 11:40:00,15.17,15.2,15.17,15.19,30300.0,11.6354,11.6584,11.6354,11.6507,30300.0
2005-09-08 11:50:00,15.19,15.2,15.18,15.19,29400.0,11.6507,11.6584,11.643,11.6507,29400.0
2005-09-08 12:00:00,15.19,15.19,15.18,15.19,38100.0,11.6507,11.6507,11.643,11.6507,38100.0
2005-09-08 12:10:00,15.19,15.2,15.16,15.16,30000.0,11.6507,11.6584,11.6277,11.6277,30000.0
2005-09-08 12:20:00,15.16,15.18,15.16,15.17,25800.0,11.6277,11.643,11.6277,11.6354,25800.0
2005-09-08 12:30:00,15.17,15.19,15.17,15.19,38400.0,11.6354,11.6507,11.6354,11.6507,38400.0
2005-09-08 12:40:00,15.19,15.2,15.17,15.17,29400.0,11.6507,11.6584,11.6354,11.6354,29400.0
2005-09-08 12:50:00,15.17,15.18,15.17,15.18,19200.0,11.6354,11.643,11.6354,11.643,19200.0
2005-09-08 13:00:00,15.18,15.19,15.18,15.19,23400.0,11.643,11.6507,11.643,11.6507,23400.0
2005-09-08 13:10:00,15.19,15.2,15.18,15.18,63000.0,11.6507,11.6584,11.643,11.643,63000.0
2005-09-08 13:20:00,15.18,15.19,15.17,15.18,39300.0,11.643,11.6507,11.6354,11.643,39300.0
2005-09-08 13:30:00,15.18,15.2,15.18,15.19,45600.0,11.643,11.6584,11.643,11.6507,45600.0
2005-09-08 13:40:00,15.2,15.2,15.19,15.19,35700.0,11.6584,11.6584,11.6507,11.6507,35700.0
2005-09-08 13:50:00,15.19,15.2,15.19,15.19,109500.0,11.6507,11.6584,11.6507,11.6507,109500.0
2005-09-08 14:00:00,15.18,15.18,15.15,15.15,42600.0,11.643,11.643,11.62,11.62,42600.0
2005-09-08 14:10:00,15.16,15.17,15.14,15.14,32700.0,11.6277,11.6354,11.6124,11.6124,32700.0
2005-09-08 14:20:00,15.15,15.15,15.13,15.13,36900.0,11.62,11.62,11.6047,11.6047,36900.0
2005-09-08 14:30:00,15.13,15.15,15.13,15.15,42300.0,11.6047,11.62,11.6047,11.62,42300.0
2005-09-08 14:40:00,15.14,15.15,15.14,15.15,47100.0,11.6124,11.62,11.6124,11.62,47100.0
2005-09-08 14:50:00,15.15,15.15,15.11,15.11,84900.0,11.62,11.62,11.5894,11.5894,84900.0
2005-09-08 15:00:00,15.11,15.14,15.08,15.13,49200.0,11.5894,11.6124,11.5663,11.6047,49200.0
2005-09-08 15:10:00,15.12,15.12,15.07,15.09,97800.0,11.597,11.597,11.5587,11.574,97800.0
2005-09-08 15:20:00,15.09,15.11,15.07,15.1,75600.0,11.574,11.5894,11.5587,11.5817,75600.0
2005-09-08 15:30:00,15.1,15.13,15.1,15.11,48900.0,11.5817,11.6047,11.5817,11.5894,48900.0
2005-09-08 15:40:00,15.11,15.11,15.1,15.11,79500.0,11.5894,11.5894,11.5817,11.5894,79500.0
2005-09-08 15:50:00,15.1,15.11,15.1,15.11,95400.0,11.5817,11.5894,11.5817,11.5894,95400.0
2005-09-09 09:30:00,15.17,15.17,15.13,15.15,31500.0,11.6354,11.6354,11.6047,11.62,31500.0
2005-09-09 09:40:00,15.14,15.15,15.13,15.15,85200.0,11.6124,11.62,11.6047,11.62,85200.0
2005-09-09 09:50:00,15.15,15.16,15.14,15.15,33000.0,11.62,11.6277,11.6124,11.62,33000.0
2005-09-09 10:00:00,15.15,15.18,15.15,15.17,69900.0,11.62,11.643,11.62,11.6354,69900.0
2005-09-09 10:10:00,15.17,15.2,15.17,15.18,63000.0,11.6354,11.6584,11.6354,11.643,63000.0
2005-09-09 10:20:00,15.18,15.19,15.16,15.16,53400.0,11.643,11.6507,11.6277,11.6277,53400.0
2005-09-09 10:30:00,15.16,15.17,15.16,15.16,38100.0,11.6277,11.6354,11.6277,11.6277,38100.0
2005-09-09 10:40:00,15.16,15.17,15.16,15.17,22500.0,11.6277,11.6354,11.6277,11.6354,22500.0
2005-09-09 10:50:00,15.17,15.17,15.16,15.17,28200.0,11.6354,11.6354,11.6277,11.6354,28200.0
2005-09-09 11:00:00,15.17,15.17,15.16,15.17,54900.0,11.6354,11.6354,11.6277,11.6354,54900.0
2005-09-09 11:10:00,15.17,15.17,15.15,15.17,107400.0,11.6354,11.6354,11.62,11.6354,107400.0
2005-09-09 11:20:00,15.17,15.18,15.16,15.16,28500.0,11.6354,11.643,11.6277,11.6277,28500.0
2005-09-09 11:30:00,15.16,15.17,15.16,15.16,66900.0,11.6277,11.6354,11.6277,11.6277,66900.0
2005-09-09 11:40:00,15.16,15.2,15.16,15.19,37500.0,11.6277,11.6584,11.6277,11.6507,37500.0
2005-09-09 11:50:00,15.19,15.2,15.19,15.19,36000.0,11.6507,11.6584,11.6507,11.6507,36000.0
2005-09-09 12:00:00,15.19,15.19,15.19,15.19,27600.0,11.6507,11.6507,11.6507,11.6507,27600.0
2005-09-09 12:10:00,15.18,15.18,15.16,15.17,211200.0,11.643,11.643,11.6277,11.6354,211200.0
2005-09-09 12:20:00,15.17,15.18,15.17,15.17,46200.0,11.6354,11.643,11.6354,11.6354,46200.0
2005-09-09 12:30:00,15.16,15.17,15.16,15.17,38700.0,11.6277,11.6354,11.6277,11.6354,38700.0
2005-09-09 12:40:00,15.17,15.17,15.16,15.16,32100.0,11.6354,11.6354,11.6277,11.6277,32100.0
2005-09-09 12:50:00,15.16,15.17,15.16,15.17,21000.0,11.6277,11.6354,11.6277,11.6354,21000.0
2005-09-09 13:00:00,15.17,15.17,15.16,15.16,15000.0,11.6354,11.6354,11.6277,11.6277,15000.0
2005-09-09 13:10:00,15.16,15.18,15.16,15.17,38400.0,11.6277,11.643,11.6277,11.6354,38400.0
2005-09-09 13:20:00,15.17,15.19,15.17,15.19,31500.0,11.6354,11.6507,11.6354,11.6507,31500.0
2005-09-09 13:30:00,15.19,15.2,15.19,15.2,13800.0,11.6507,11.6584,11.6507,11.6584,13800.0
2005-09-09 13:40:00,15.21,15.23,15.21,15.23,24900.0,11.6661,11.6814,11.6661,11.6814,24900.0
2005-09-09 13:50:00,15.23,15.23,15.23,15.23,24300.0,11.6814,11.6814,11.6814,11.6814,24300.0
2005-09-09 14:00:00,15.23,15.24,15.23,15.24,31200.0,11.6814,11.6891,11.6814,11.6891,31200.0
2005-09-09 14:10:00,15.24,15.24,15.24,15.24,17700.0,11.6891,11.6891,11.6891,11.6891,17700.0
2005-09-09 14:20:00,15.23,15.26,15.23,15.26,21600.0,11.6814,11.7044,11.6814,11.7044,21600.0
2005-09-09 14:30:00,15.26,15.26,15.25,15.25,36600.0,11.7044,11.7044,11.6967,11.6967,36600.0
2005-09-09 14:40:00,15.25,15.27,15.25,15.27,27000.0,11.6967,11.7121,11.6967,11.7121,27000.0
2005-09-09 14:50:00,15.27,15.33,15.26,15.31,70500.0,11.7121,11.7581,11.7044,11.7428,70500.0
2005-09-09 15:00:00,15.3,15.33,15.3,15.31,72300.0,11.7351,11.7581,11.7351,11.7428,72300.0
2005-09-09 15:10:00,15.31,15.33,15.3,15.31,49500.0,11.7428,11.7581,11.7351,11.7428,49500.0
2005-09-09 15:20:00,15.31,15.32,15.29,15.3,125100.0,11.7428,11.7504,11.7274,11.7351,125100.0
2005-09-09 15:30:00,15.3,15.31,15.3,15.31,51900.0,11.7351,11.7428,11.7351,11.7428,51900.0
2005-09-09 15:40:00,15.31,15.31,15.3,15.3,65700.0,11.7428,11.7428,11.7351,11.7351,65700.0
2005-09-09 15:50:00,15.31,15.33,15.3,15.32,68400.0,11.7428,11.7581,11.7351,11.7504,68400.0
2005-09-12 09:30:00,15.28,15.33,15.26,15.26,113100.0,11.7197,11.7581,11.7044,11.7044,113100.0
2005-09-12 09:40:00,15.24,15.27,15.19,15.19,38100.0,11.6891,11.7121,11.6507,11.6507,38100.0
2005-09-12 09:50:00,15.2,15.24,15.2,15.24,29700.0,11.6584,11.6891,11.6584,11.6891,29700.0
2005-09-12 10:00:00,15.24,15.27,15.2,15.26,58800.0,11.6891,11.7121,11.6584,11.7044,58800.0
2005-09-12 10:10:00,15.27,15.27,15.24,15.25,23700.0,11.7121,11.7121,11.6891,11.6967,23700.0
2005-09-12 10:20:00,15.24,15.26,15.24,15.25,15600.0,11.6891,11.7044,11.6891,11.6967,15600.0
2005-09-12 10:30:00,15.25,15.27,15.24,15.26,36000.0,11.6967,11.7121,11.6891,11.7044,36000.0
2005-09-12 10:40:00,15.26,15.3,15.26,15.3,21000.0,11.7044,11.7351,11.7044,11.7351,21000.0
2005-09-12 10:50:00,15.29,15.3,15.29,15.29,9600.0,11.7274,11.7351,11.7274,11.7274,9600.0
2005-09-12 11:00:00,15.29,15.29,15.24,15.24,44100.0,11.7274,11.7274,11.6891,11.6891,44100.0
2005-09-12 11:10:00,15.24,15.25,15.22,15.23,18600.0,11.6891,11.6967,11.6737,11.6814,18600.0
2005-09-12 11:20:00,15.22,15.23,15.21,15.21,32700.0,11.6737,11.6814,11.6661,11.6661,32700.0
2005-09-12 11:30:00,15.21,15.21,15.19,15.21,25800.0,11.6661,11.6661,11.6507,11.6661,25800.0
2005-09-12 11:40:00,15.21,15.21,15.19,15.2,22800.0,11.6661,11.6661,11.6507,11.6584,22800.0
2005-09-12 11:50:00,15.2,15.2,15.18,15.19,42900.0,11.6584,11.6584,11.643,11.6507,42900.0
2005-09-12 12:00:00,15.18,15.18,15.16,15.17,47400.0,11.643,11.643,11.6277,11.6354,47400.0
2005-09-12 12:10:00,15.17,15.18,15.16,15.17,34800.0,11.6354,11.643,11.6277,11.6354,34800.0
2005-09-12 12:20:00,15.17,15.2,15.17,15.2,28500.0,11.6354,11.6584,11.6354,11.6584,28500.0
2005-09-12 12:30:00,15.2,15.21,15.19,15.21,37800.0,11.6584,11.6661,11.6507,11.6661,37800.0
2005-09-12 12:40:00,15.21,15.22,15.21,15.22,17400.0,11.6661,11.6737,11.6661,11.6737,17400.0
2005-09-12 12:50:00,15.22,15.23,15.22,15.23,20400.0,11.6737,11.6814,11.6737,11.6814,20400.0
2005-09-12 13:00:00,15.23,15.23,15.22,15.22,20700.0,11.6814,11.6814,11.6737,11.6737,20700.0
2005-09-12 13:10:00,15.22,15.22,15.22,15.22,113400.0,11.6737,11.6737,11.6737,11.6737,113400.0
2005-09-12 13:20:00,15.22,15.23,15.22,15.22,29100.0,11.6737,11.6814,11.6737,11.6737,29100.0
2005-09-12 13:30:00,15.22,15.22,15.21,15.22,30600.0,11.6737,11.6737,11.6661,11.6737,30600.0
2005-09-12 13:40:00,15.23,15.23,15.22,15.23,31500.0,11.6814,11.6814,11.6737,11.6814,31500.0
2005-09-12 13:50:00,15.23,15.24,15.23,15.23,45600.0,11.6814,11.6891,11.6814,11.6814,45600.0
2005-09-12 14:00:00,15.23,15.23,15.22,15.23,36900.0,11.6814,11.6814,11.6737,11.6814,36900.0
2005-09-12 14:10:00,15.23,15.26,15.23,15.26,38700.0,11.6814,11.7044,11.6814,11.7044,38700.0
2005-09-12 14:20:00,15.26,15.26,15.25,15.26,38400.0,11.7044,11.7044,11.6967,11.7044,38400.0
2005-09-12 14:30:00,15.26,15.28,15.26,15.28,26700.0,11.7044,11.7197,11.7044,11.7197,26700.0
2005-09-12 14:40:00,15.27,15.29,15.27,15.29,34500.0,11.7121,11.7274,11.7121,11.7274,34500.0
2005-09-12 14:50:00,15.29,15.31,15.29,15.31,15600.0,11.7274,11.7428,11.7274,11.7428,15600.0
2005-09-12 15:00:00,15.31,15.32,15.3,15.3,27600.0,11.7428,11.7504,11.7351,11.7351,27600.0
2005-09-12 15:10:00,15.3,15.35,15.29,15.34,99300.0,11.7351,11.7734,11.7274,11.7658,99300.0
2005-09-12 15:20:00,15.34,15.34,15.31,15.34,75000.0,11.7658,11.7658,11.7428,11.7658,75000.0
2005-09-12 15:30:00,15.34,15.34,15.3,15.33,80400.0,11.7658,11.7658,11.7351,11.7581,80400.0
2005-09-12 15:40:00,15.33,15.34,15.33,15.33,54900.0,11.7581,11.7658,11.7581,11.7581,54900.0
2005-09-12 15:50:00,15.33,15.34,15.31,15.32,75300.0,11.7581,11.7658,11.7428,11.7504,75300.0
2005-09-13 09:30:00,15.29,15.32,15.1,15.1,88200.0,11.7274,11.7504,11.5817,11.5817,88200.0
2005-09-13 09:40:00,15.1,15.2,15.1,15.18,51300.0,11.5817,11.6584,11.5817,11.643,51300.0
2005-09-13 09:50:00,15.18,15.19,15.17,15.17,32700.0,11.643,11.6507,11.6354,11.6354,32700.0
2005-09-13 10:00:00,15.17,15.21,15.17,15.19,39000.0,11.6354,11.6661,11.6354,11.6507,39000.0
2005-09-13 10:10:00,15.19,15.21,15.18,15.21,23100.0,11.6507,11.6661,11.643,11.6661,23100.0
2005-09-13 10:20:00,15.21,15.23,15.21,15.22,29400.0,11.6661,11.6814,11.6661,11.6737,29400.0
2005-09-13 10:30:00,15.22,15.23,15.21,15.21,24600.0,11.6737,11.6814,11.6661,11.6661,24600.0
2005-09-13 10:40:00,15.21,15.29,15.19,15.19,60600.0,11.6661,11.7274,11.6507,11.6507,60600.0
2005-09-13 10:50:00,15.19,15.19,15.12,15.12,57300.0,11.6507,11.6507,11.597,11.597,57300.0
2005-09-13 11:00:00,15.13,15.17,15.13,15.17,51000.0,11.6047,11.6354,11.6047,11.6354,51000.0
2005-09-13 11:10:00,15.17,15.18,15.16,15.18,58200.0,11.6354,11.643,11.6277,11.643,58200.0
2005-09-13 11:20:00,15.19,15.22,15.19,15.22,40500.0,11.6507,11.6737,11.6507,11.6737,40500.0
2005-09-13 11:30:00,15.22,15.24,15.22,15.23,62100.0,11.6737,11.6891,11.6737,11.6814,62100.0
2005-09-13 11:40:00,15.23,15.25,15.23,15.24,30000.0,11.6814,11.6967,11.6814,11.6891,30000.0
2005-09-13 11:50:00,15.24,15.25,15.24,15.24,17400.0,11.6891,11.6967,11.6891,11.6891,17400.0
2005-09-13 12:00:00,15.24,15.24,15.22,15.22,59100.0,11.6891,11.6891,11.6737,11.6737,59100.0
2005-09-13 12:10:00,15.22,15.24,15.22,15.24,26100.0,11.6737,11.6891,11.6737,11.6891,26100.0
2005-09-13 12:20:00,15.24,15.26,15.23,15.26,39600.0,11.6891,11.7044,11.6814,11.7044,39600.0
2005-09-13 12:30:00,15.27,15.27,15.25,15.26,98700.0,11.7121,11.7121,11.6967,11.7044,98700.0
2005-09-13 12:40:00,15.25,15.26,15.22,15.24,46500.0,11.6967,11.7044,11.6737,11.6891,46500.0
2005-09-13 12:50:00,15.24,15.25,15.24,15.25,25200.0,11.6891,11.6967,11.6891,11.6967,25200.0
2005-09-13 13:00:00,15.25,15.25,15.23,15.23,17700.0,11.6967,11.6967,11.6814,11.6814,17700.0
2005-09-13 13:10:00,15.23,15.23,15.22,15.22,12300.0,11.6814,11.6814,11.6737,11.6737,12300.0
2005-09-13 13:20:00,15.22,15.22,15.22,15.22,34200.0,11.6737,11.6737,11.6737,11.6737,34200.0
2005-09-13 13:30:00,15.22,15.23,15.22,15.23,33900.0,11.6737,11.6814,11.6737,11.6814,33900.0
2005-09-13 13:40:00,15.22,15.23,15.22,15.22,38400.0,11.6737,11.6814,11.6737,11.6737,38400.0
2005-09-13 13:50:00,15.22,15.22,15.21,15.22,18600.0,11.6737,11.6737,11.6661,11.6737,18600.0
2005-09-13 14:00:00,15.21,15.23,15.21,15.23,46200.0,11.6661,11.6814,11.6661,11.6814,46200.0
2005-09-13 14:10:00,15.23,15.27,15.23,15.26,113400.0,11.6814,11.7121,11.6814,11.7044,113400.0
2005-09-13 14:20:00,15.27,15.3,15.27,15.29,21600.0,11.7121,11.7351,11.7121,11.7274,21600.0
2005-09-13 14:30:00,15.29,15.3,15.29,15.3,30000.0,11.7274,11.7351,11.7274,11.7351,30000.0
2005-09-13 14:40:00,15.3,15.3,15.26,15.26,54600.0,11.7351,11.7351,11.7044,11.7044,54600.0
2005-09-13 14:50:00,15.26,15.28,15.26,15.28,46500.0,11.7044,11.7197,11.7044,11.7197,46500.0
2005-09-13 15:00:00,15.28,15.28,15.26,15.26,249600.0,11.7197,11.7197,11.7044,11.7044,249600.0
2005-09-13 15:10:00,15.26,15.27,15.26,15.27,48900.0,11.7044,11.7121,11.7044,11.7121,48900.0
2005-09-13 15:20:00,15.27,15.27,15.26,15.27,47400.0,11.7121,11.7121,11.7044,11.7121,47400.0
2005-09-13 15:30:00,15.26,15.28,15.26,15.26,44100.0,11.7044,11.7197,11.7044,11.7044,44100.0
2005-09-13 15:40:00,15.26,15.27,15.26,15.26,84600.0,11.7044,11.7121,11.7044,11.7044,84600.0
2005-09-13 15:50:00,15.26,15.26,15.25,15.25,124500.0,11.7044,11.7044,11.6967,11.6967,124500.0
2005-09-14 09:30:00,15.24,15.24,15.18,15.2,46200.0,11.6891,11.6891,11.643,11.6584,46200.0
2005-09-14 09:40:00,15.21,15.23,15.18,15.19,427500.0,11.6661,11.6814,11.643,11.6507,427500.0
2005-09-14 09:50:00,15.19,15.2,15.17,15.19,325800.0,11.6507,11.6584,11.6354,11.6507,325800.0
2005-09-14 10:00:00,15.19,15.22,15.19,15.19,46500.0,11.6507,11.6737,11.6507,11.6507,46500.0
2005-09-14 10:10:00,15.19,15.2,15.18,15.19,25200.0,11.6507,11.6584,11.643,11.6507,25200.0
2005-09-14 10:20:00,15.2,15.24,15.2,15.24,178200.0,11.6584,11.6891,11.6584,11.6891,178200.0
2005-09-14 10:30:00,15.23,15.27,15.23,15.25,21300.0,11.6814,11.7121,11.6814,11.6967,21300.0
2005-09-14 10:40:00,15.25,15.28,15.23,15.24,17400.0,11.6967,11.7197,11.6814,11.6891,17400.0
2005-09-14 10:50:00,15.24,15.24,15.22,15.22,14400.0,11.6891,11.6891,11.6737,11.6737,14400.0
2005-09-14 11:00:00,15.22,15.26,15.22,15.26,21000.0,11.6737,11.7044,11.6737,11.7044,21000.0
2005-09-14 11:10:00,15.26,15.28,15.26,15.27,32700.0,11.7044,11.7197,11.7044,11.7121,32700.0
2005-09-14 11:20:00,15.27,15.3,15.26,15.3,18300.0,11.7121,11.7351,11.7044,11.7351,18300.0
2005-09-14 11:30:00,15.31,15.34,15.31,15.34,50700.0,11.7428,11.7658,11.7428,11.7658,50700.0
2005-09-14 11:40:00,15.34,15.34,15.3,15.31,93900.0,11.7658,11.7658,11.7351,11.7428,93900.0
2005-09-14 11:50:00,15.31,15.32,15.31,15.31,34500.0,11.7428,11.7504,11.7428,11.7428,34500.0
2005-09-14 12:00:00,15.3,15.31,15.3,15.3,25500.0,11.7351,11.7428,11.7351,11.7351,25500.0
2005-09-14 12:10:00,15.31,15.31,15.3,15.3,26700.0,11.7428,11.7428,11.7351,11.7351,26700.0
2005-09-14 12:20:00,15.3,15.3,15.27,15.27,36600.0,11.7351,11.7351,11.7121,11.7121,36600.0
2005-09-14 12:30:00,15.26,15.26,15.25,15.25,25800.0,11.7044,11.7044,11.6967,11.6967,25800.0
2005-09-14 12:40:00,15.25,15.26,15.24,15.24,24600.0,11.6967,11.7044,11.6891,11.6891,24600.0
2005-09-14 12:50:00,15.24,15.25,15.23,15.24,24900.0,11.6891,11.6967,11.6814,11.6891,24900.0
2005-09-14 13:00:00,15.24,15.24,15.24,15.24,22200.0,11.6891,11.6891,11.6891,11.6891,22200.0
2005-09-14 13:10:00,15.24,15.24,15.23,15.24,17700.0,11.6891,11.6891,11.6814,11.6891,17700.0
2005-09-14 13:20:00,15.24,15.24,15.24,15.24,14400.0,11.6891,11.6891,11.6891,11.6891,14400.0
2005-09-14 13:30:00,15.24,15.24,15.22,15.22,18300.0,11.6891,11.6891,11.6737,11.6737,18300.0
2005-09-14 13:40:00,15.22,15.23,15.22,15.23,21000.0,11.6737,11.6814,11.6737,11.6814,21000.0
2005-09-14 13:50:00,15.23,15.24,15.23,15.23,26400.0,11.6814,11.6891,11.6814,11.6814,26400.0
2005-09-14 14:00:00,15.23,15.24,15.23,15.24,23400.0,11.6814,11.6891,11.6814,11.6891,23400.0
2005-09-14 14:10:00,15.24,15.24,15.18,15.18,62400.0,11.6891,11.6891,11.643,11.643,62400.0
2005-09-14 14:20:00,15.18,15.21,15.18,15.2,39000.0,11.643,11.6661,11.643,11.6584,39000.0
2005-09-14 14:30:00,15.2,15.2,15.18,15.19,20700.0,11.6584,11.6584,11.643,11.6507,20700.0
2005-09-14 14:40:00,15.18,15.2,15.18,15.2,21900.0,11.643,11.6584,11.643,11.6584,21900.0
2005-09-14 14:50:00,15.19,15.22,15.19,15.21,70200.0,11.6507,11.6737,11.6507,11.6661,70200.0
2005-09-14 15:00:00,15.21,15.21,15.18,15.19,72600.0,11.6661,11.6661,11.643,11.6507,72600.0
2005-09-14 15:10:00,15.19,15.19,15.17,15.17,47100.0,11.6507,11.6507,11.6354,11.6354,47100.0
2005-09-14 15:20:00,15.17,15.17,15.16,15.17,48900.0,11.6354,11.6354,11.6277,11.6354,48900.0
2005-09-14 15:30:00,15.17,15.19,15.17,15.19,70800.0,11.6354,11.6507,11.6354,11.6507,70800.0
2005-09-14 15:40:00,15.19,15.2,15.19,15.19,44700.0,11.6507,11.6584,11.6507,11.6507,44700.0
2005-09-14 15:50:00,15.19,15.2,15.19,15.2,51600.0,11.6507,11.6584,11.6507,11.6584,51600.0
2005-09-15 09:30:00,15.33,15.33,15.28,15.3,57600.0,11.7581,11.7581,11.7197,11.7351,57600.0
2005-09-15 09:40:00,15.3,15.31,15.25,15.25,65700.0,11.7351,11.7428,11.6967,11.6967,65700.0
2005-09-15 09:50:00,15.25,15.27,15.24,15.24,52500.0,11.6967,11.7121,11.6891,11.6891,52500.0
2005-09-15 10:00:00,15.24,15.25,15.23,15.24,64500.0,11.6891,11.6967,11.6814,11.6891,64500.0
2005-09-15 10:10:00,15.24,15.24,15.23,15.24,79800.0,11.6891,11.6891,11.6814,11.6891,79800.0
2005-09-15 10:20:00,15.24,15.24,15.23,15.24,55500.0,11.6891,11.6891,11.6814,11.6891,55500.0
2005-09-15 10:30:00,15.24,15.24,15.23,15.24,71100.0,11.6891,11.6891,11.6814,11.6891,71100.0
2005-09-15 10:40:00,15.24,15.25,15.23,15.23,95100.0,11.6891,11.6967,11.6814,11.6814,95100.0
2005-09-15 10:50:00,15.23,15.25,15.23,15.23,52800.0,11.6814,11.6967,11.6814,11.6814,52800.0
2005-09-15 11:00:00,15.23,15.25,15.23,15.23,56700.0,11.6814,11.6967,11.6814,11.6814,56700.0
2005-09-15 11:10:00,15.23,15.24,15.23,15.24,43200.0,11.6814,11.6891,11.6814,11.6891,43200.0
2005-09-15 11:20:00,15.23,15.24,15.23,15.24,95400.0,11.6814,11.6891,11.6814,11.6891,95400.0
2005-09-15 11:30:00,15.24,15.26,15.24,15.24,39300.0,11.6891,11.7044,11.6891,11.6891,39300.0
2005-09-15 11:40:00,15.25,15.27,15.25,15.25,31200.0,11.6967,11.7121,11.6967,11.6967,31200.0
2005-09-15 11:50:00,15.25,15.27,15.24,15.24,42900.0,11.6967,11.7121,11.6891,11.6891,42900.0
2005-09-15 12:00:00,15.25,15.25,15.23,15.24,66900.0,11.6967,11.6967,11.6814,11.6891,66900.0
2005-09-15 12:10:00,15.24,15.25,15.23,15.24,27000.0,11.6891,11.6967,11.6814,11.6891,27000.0
2005-09-15 12:20:00,15.25,15.26,15.24,15.24,24000.0,11.6967,11.7044,11.6891,11.6891,24000.0
2005-09-15 12:30:00,15.24,15.26,15.23,15.24,35400.0,11.6891,11.7044,11.6814,11.6891,35400.0
2005-09-15 12:40:00,15.24,15.26,15.23,15.25,33000.0,11.6891,11.7044,11.6814,11.6967,33000.0
2005-09-15 12:50:00,15.26,15.26,15.25,15.25,14700.0,11.7044,11.7044,11.6967,11.6967,14700.0
2005-09-15 13:00:00,15.25,15.28,15.25,15.27,8700.0,11.6967,11.7197,11.6967,11.7121,8700.0
2005-09-15 13:10:00,15.29,15.3,15.29,15.29,17400.0,11.7274,11.7351,11.7274,11.7274,17400.0
2005-09-15 13:20:00,15.3,15.33,15.3,15.3,50100.0,11.7351,11.7581,11.7351,11.7351,50100.0
2005-09-15 13:30:00,15.31,15.32,15.3,15.32,18600.0,11.7428,11.7504,11.7351,11.7504,18600.0
2005-09-15 13:40:00,15.31,15.33,15.31,15.33,12000.0,11.7428,11.7581,11.7428,11.7581,12000.0
2005-09-15 13:50:00,15.33,15.34,15.33,15.33,27000.0,11.7581,11.7658,11.7581,11.7581,27000.0
2005-09-15 14:00:00,15.33,15.33,15.31,15.31,29400.0,11.7581,11.7581,11.7428,11.7428,29400.0
2005-09-15 14:10:00,15.31,15.33,15.31,15.33,30600.0,11.7428,11.7581,11.7428,11.7581,30600.0
2005-09-15 14:20:00,15.33,15.33,15.31,15.33,26100.0,11.7581,11.7581,11.7428,11.7581,26100.0
2005-09-15 14:30:00,15.32,15.33,15.32,15.33,39900.0,11.7504,11.7581,11.7504,11.7581,39900.0
2005-09-15 14:40:00,15.33,15.33,15.3,15.31,34200.0,11.7581,11.7581,11.7351,11.7428,34200.0
2005-09-15 14:50:00,15.31,15.32,15.3,15.3,14100.0,11.7428,11.7504,11.7351,11.7351,14100.0
2005-09-15 15:00:00,15.31,15.32,15.3,15.31,37800.0,11.7428,11.7504,11.7351,11.7428,37800.0
2005-09-15 15:10:00,15.31,15.33,15.31,15.32,47100.0,11.7428,11.7581,11.7428,11.7504,47100.0
2005-09-15 15:20:00,15.32,15.33,15.3,15.3,51900.0,11.7504,11.7581,11.7351,11.7351,51900.0
2005-09-15 15:30:00,15.3,15.36,15.3,15.35,120300.0,11.7351,11.7811,11.7351,11.7734,120300.0
2005-09-15 15:40:00,15.35,15.37,15.33,15.35,102300.0,11.7734,11.7888,11.7581,11.7734,102300.0
2005-09-15 15:50:00,15.34,15.36,15.33,15.34,107400.0,11.7658,11.7811,11.7581,11.7658,107400.0
2005-09-16 09:30:00,15.42,15.47,15.41,15.44,428700.0,11.8271,11.8655,11.8195,11.8425,428700.0
2005-09-16 09:40:00,15.44,15.48,15.39,15.39,59700.0,11.8425,11.8731,11.8041,11.8041,59700.0
2005-09-16 09:50:00,15.39,15.39,15.34,15.35,98700.0,11.8041,11.8041,11.7658,11.7734,98700.0
2005-09-16 10:00:00,15.35,15.4,15.33,15.37,68400.0,11.7734,11.8118,11.7581,11.7888,68400.0
2005-09-16 10:10:00,15.37,15.37,15.35,15.35,36300.0,11.7888,11.7888,11.7734,11.7734,36300.0
2005-09-16 10:20:00,15.35,15.37,15.34,15.36,25200.0,11.7734,11.7888,11.7658,11.7811,25200.0
2005-09-16 10:30:00,15.37,15.38,15.35,15.38,37800.0,11.7888,11.7964,11.7734,11.7964,37800.0
2005-09-16 10:40:00,15.38,15.38,15.36,15.37,52200.0,11.7964,11.7964,11.7811,11.7888,52200.0
2005-09-16 10:50:00,15.37,15.37,15.35,15.36,49500.0,11.7888,11.7888,11.7734,11.7811,49500.0
2005-09-16 11:00:00,15.36,15.36,15.33,15.36,45000.0,11.7811,11.7811,11.7581,11.7811,45000.0
2005-09-16 11:10:00,15.35,15.36,15.34,15.34,46500.0,11.7734,11.7811,11.7658,11.7658,46500.0
2005-09-16 11:20:00,15.35,15.35,15.33,15.33,45600.0,11.7734,11.7734,11.7581,11.7581,45600.0
2005-09-16 11:30:00,15.34,15.35,15.33,15.33,37500.0,11.7658,11.7734,11.7581,11.7581,37500.0
2005-09-16 11:40:00,15.34,15.36,15.34,15.36,50100.0,11.7658,11.7811,11.7658,11.7811,50100.0
2005-09-16 11:50:00,15.36,15.36,15.34,15.34,46500.0,11.7811,11.7811,11.7658,11.7658,46500.0
2005-09-16 12:00:00,15.34,15.35,15.33,15.34,39300.0,11.7658,11.7734,11.7581,11.7658,39300.0
2005-09-16 12:10:00,15.33,15.34,15.33,15.34,57300.0,11.7581,11.7658,11.7581,11.7658,57300.0
2005-09-16 12:20:00,15.34,15.34,15.33,15.34,30600.0,11.7658,11.7658,11.7581,11.7658,30600.0
2005-09-16 12:30:00,15.34,15.35,15.34,15.35,79500.0,11.7658,11.7734,11.7658,11.7734,79500.0
2005-09-16 12:40:00,15.35,15.37,15.35,15.36,32400.0,11.7734,11.7888,11.7734,11.7811,32400.0
2005-09-16 12:50:00,15.36,15.36,15.36,15.36,19800.0,11.7811,11.7811,11.7811,11.7811,19800.0
2005-09-16 13:00:00,15.36,15.36,15.35,15.35,34200.0,11.7811,11.7811,11.7734,11.7734,34200.0
2005-09-16 13:10:00,15.35,15.35,15.35,15.35,40500.0,11.7734,11.7734,11.7734,11.7734,40500.0
2005-09-16 13:20:00,15.35,15.36,15.35,15.35,35700.0,11.7734,11.7811,11.7734,11.7734,35700.0
2005-09-16 13:30:00,15.35,15.37,15.35,15.37,99000.0,11.7734,11.7888,11.7734,11.7888,99000.0
2005-09-16 13:40:00,15.37,15.39,15.36,15.39,33000.0,11.7888,11.8041,11.7811,11.8041,33000.0
2005-09-16 13:50:00,15.39,15.4,15.39,15.39,47700.0,11.8041,11.8118,11.8041,11.8041,47700.0
2005-09-16 14:00:00,15.39,15.4,15.37,15.37,206100.0,11.8041,11.8118,11.7888,11.7888,206100.0
2005-09-16 14:10:00,15.37,15.37,15.35,15.36,35400.0,11.7888,11.7888,11.7734,11.7811,35400.0
2005-09-16 14:20:00,15.36,15.37,15.35,15.35,34800.0,11.7811,11.7888,11.7734,11.7734,34800.0
2005-09-16 14:30:00,15.35,15.35,15.34,15.34,31200.0,11.7734,11.7734,11.7658,11.7658,31200.0
2005-09-16 14:40:00,15.34,15.35,15.34,15.35,38400.0,11.7658,11.7734,11.7658,11.7734,38400.0
2005-09-16 14:50:00,15.35,15.37,15.35,15.36,50400.0,11.7734,11.7888,11.7734,11.7811,50400.0
2005-09-16 15:00:00,15.37,15.38,15.36,15.37,57000.0,11.7888,11.7964,11.7811,11.7888,57000.0
2005-09-16 15:10:00,15.38,15.41,15.38,15.41,25200.0,11.7964,11.8195,11.7964,11.8195,25200.0
2005-09-16 15:20:00,15.41,15.42,15.41,15.42,65100.0,11.8195,11.8271,11.8195,11.8271,65100.0
2005-09-16 15:30:00,15.42,15.42,15.4,15.42,60900.0,11.8271,11.8271,11.8118,11.8271,60900.0
2005-09-16 15:40:00,15.42,15.42,15.36,15.36,228300.0,11.8271,11.8271,11.7811,11.7811,228300.0
2005-09-16 15:50:00,15.36,15.38,15.36,15.36,175200.0,11.7811,11.7964,11.7811,11.7811,175200.0
2005-09-19 09:30:00,15.33,15.35,15.32,15.33,110700.0,11.7581,11.7734,11.7504,11.7581,110700.0
2005-09-19 09:40:00,15.33,15.33,15.28,15.3,38100.0,11.7581,11.7581,11.7197,11.7351,38100.0
2005-09-19 09:50:00,15.31,15.32,15.29,15.29,26400.0,11.7428,11.7504,11.7274,11.7274,26400.0
2005-09-19 10:00:00,15.29,15.29,15.27,15.27,49800.0,11.7274,11.7274,11.7121,11.7121,49800.0
2005-09-19 10:10:00,15.27,15.28,15.23,15.25,61200.0,11.7121,11.7197,11.6814,11.6967,61200.0
2005-09-19 10:20:00,15.25,15.29,15.25,15.26,17400.0,11.6967,11.7274,11.6967,11.7044,17400.0
2005-09-19 10:30:00,15.26,15.26,15.14,15.15,168600.0,11.7044,11.7044,11.6124,11.62,168600.0
2005-09-19 10:40:00,15.15,15.16,15.14,15.16,76800.0,11.62,11.6277,11.6124,11.6277,76800.0
2005-09-19 10:50:00,15.16,15.17,15.11,15.11,44400.0,11.6277,11.6354,11.5894,11.5894,44400.0
2005-09-19 11:00:00,15.11,15.12,15.08,15.09,136200.0,11.5894,11.597,11.5663,11.574,136200.0
2005-09-19 11:10:00,15.08,15.09,15.06,15.06,75000.0,11.5663,11.574,11.551,11.551,75000.0
2005-09-19 11:20:00,15.06,15.06,15.03,15.05,63300.0,11.551,11.551,11.528,11.5433,63300.0
2005-09-19 11:30:00,15.05,15.05,15.04,15.05,42300.0,11.5433,11.5433,11.5357,11.5433,42300.0
2005-09-19 11:40:00,15.05,15.07,15.05,15.07,40500.0,11.5433,11.5587,11.5433,11.5587,40500.0
2005-09-19 11:50:00,15.07,15.09,15.06,15.08,21600.0,11.5587,11.574,11.551,11.5663,21600.0
2005-09-19 12:00:00,15.09,15.09,15.08,15.09,33300.0,11.574,11.574,11.5663,11.574,33300.0
2005-09-19 12:10:00,15.09,15.1,15.09,15.09,18600.0,11.574,11.5817,11.574,11.574,18600.0
2005-09-19 12:20:00,15.09,15.09,15.08,15.09,26100.0,11.574,11.574,11.5663,11.574,26100.0
2005-09-19 12:30:00,15.09,15.09,15.08,15.08,46500.0,11.574,11.574,11.5663,11.5663,46500.0
2005-09-19 12:40:00,15.09,15.09,15.06,15.06,27600.0,11.574,11.574,11.551,11.551,27600.0
2005-09-19 12:50:00,15.07,15.07,15.06,15.07,16200.0,11.5587,11.5587,11.551,11.5587,16200.0
2005-09-19 13:00:00,15.07,15.07,15.05,15.05,57900.0,11.5587,11.5587,11.5433,11.5433,57900.0
2005-09-19 13:10:00,15.04,15.04,15.0,15.0,72900.0,11.5357,11.5357,11.505,11.505,72900.0
2005-09-19 13:20:00,15.01,15.04,15.01,15.04,99300.0,11.5127,11.5357,11.5127,11.5357,99300.0
2005-09-19 13:30:00,15.04,15.04,15.04,15.04,30900.0,11.5357,11.5357,11.5357,11.5357,30900.0
2005-09-19 13:40:00,15.04,15.04,15.02,15.03,85500.0,11.5357,11.5357,11.5203,11.528,85500.0
2005-09-19 13:50:00,15.02,15.04,14.99,14.99,247500.0,11.5203,11.5357,11.4973,11.4973,247500.0
2005-09-19 14:00:00,14.99,15.0,14.96,14.96,89100.0,11.4973,11.505,11.4743,11.4743,89100.0
2005-09-19 14:10:00,14.95,14.95,14.87,14.88,221700.0,11.4666,11.4666,11.4053,11.4129,221700.0
2005-09-19 14:20:00,14.88,14.88,14.84,14.85,94800.0,11.4129,11.4129,11.3823,11.3899,94800.0
2005-09-19 14:30:00,14.85,14.88,14.84,14.88,125700.0,11.3899,11.4129,11.3823,11.4129,125700.0
2005-09-19 14:40:00,14.88,14.88,14.86,14.86,110700.0,11.4129,11.4129,11.3976,11.3976,110700.0
2005-09-19 14:50:00,14.86,14.87,14.86,14.86,72600.0,11.3976,11.4053,11.3976,11.3976,72600.0
2005-09-19 15:00:00,14.86,14.9,14.86,14.89,63900.0,11.3976,11.4283,11.3976,11.4206,63900.0
2005-09-19 15:10:00,14.89,14.9,14.88,14.89,54900.0,11.4206,11.4283,11.4129,11.4206,54900.0
2005-09-19 15:20:00,14.9,14.9,14.85,14.86,86400.0,11.4283,11.4283,11.3899,11.3976,86400.0
2005-09-19 15:30:00,14.85,14.89,14.85,14.89,56400.0,11.3899,11.4206,11.3899,11.4206,56400.0
2005-09-19 15:40:00,14.89,14.9,14.88,14.9,102300.0,11.4206,11.4283,11.4129,11.4283,102300.0
2005-09-19 15:50:00,14.9,14.91,14.88,14.88,177000.0,11.4283,11.436,11.4129,11.4129,177000.0
2005-09-20 09:30:00,14.9,14.96,14.9,14.91,72300.0,11.4283,11.4743,11.4283,11.436,72300.0
2005-09-20 09:40:00,14.91,14.97,14.88,14.96,89700.0,11.436,11.482,11.4129,11.4743,89700.0
2005-09-20 09:50:00,14.95,14.97,14.92,14.93,115500.0,11.4666,11.482,11.4436,11.4513,115500.0
2005-09-20 10:00:00,14.92,14.96,14.9,14.91,42300.0,11.4436,11.4743,11.4283,11.436,42300.0
2005-09-20 10:10:00,14.91,14.93,14.9,14.91,33300.0,11.436,11.4513,11.4283,11.436,33300.0
2005-09-20 10:20:00,14.91,14.92,14.86,14.86,125100.0,11.436,11.4436,11.3976,11.3976,125100.0
2005-09-20 10:30:00,14.86,14.88,14.86,14.88,50700.0,11.3976,11.4129,11.3976,11.4129,50700.0
2005-09-20 10:40:00,14.88,14.9,14.88,14.88,27600.0,11.4129,11.4283,11.4129,11.4129,27600.0
2005-09-20 10:50:00,14.88,14.88,14.86,14.86,46800.0,11.4129,11.4129,11.3976,11.3976,46800.0
2005-09-20 11:00:00,14.86,14.87,14.84,14.84,97800.0,11.3976,11.4053,11.3823,11.3823,97800.0
2005-09-20 11:10:00,14.84,14.84,14.79,14.79,160500.0,11.3823,11.3823,11.3439,11.3439,160500.0
2005-09-20 11:20:00,14.79,14.79,14.74,14.75,82500.0,11.3439,11.3439,11.3056,11.3132,82500.0
2005-09-20 11:30:00,14.75,14.79,14.75,14.78,123300.0,11.3132,11.3439,11.3132,11.3362,123300.0
2005-09-20 11:40:00,14.78,14.81,14.78,14.78,60600.0,11.3362,11.3593,11.3362,11.3362,60600.0
2005-09-20 11:50:00,14.78,14.78,14.76,14.78,34800.0,11.3362,11.3362,11.3209,11.3362,34800.0
2005-09-20 12:00:00,14.78,14.8,14.78,14.8,31500.0,11.3362,11.3516,11.3362,11.3516,31500.0
2005-09-20 12:10:00,14.81,14.81,14.8,14.81,51300.0,11.3593,11.3593,11.3516,11.3593,51300.0
2005-09-20 12:20:00,14.81,14.82,14.78,14.78,63600.0,11.3593,11.3669,11.3362,11.3362,63600.0
2005-09-20 12:30:00,14.78,14.78,14.78,14.78,33000.0,11.3362,11.3362,11.3362,11.3362,33000.0
2005-09-20 12:40:00,14.78,14.78,14.69,14.69,208800.0,11.3362,11.3362,11.2672,11.2672,208800.0
2005-09-20 12:50:00,14.69,14.69,14.65,14.65,67500.0,11.2672,11.2672,11.2365,11.2365,67500.0
2005-09-20 13:00:00,14.65,14.65,14.6,14.6,154800.0,11.2365,11.2365,11.1982,11.1982,154800.0
2005-09-20 13:10:00,14.6,14.61,14.58,14.61,124200.0,11.1982,11.2059,11.1828,11.2059,124200.0
2005-09-20 13:20:00,14.61,14.64,14.61,14.64,29400.0,11.2059,11.2289,11.2059,11.2289,29400.0
2005-09-20 13:30:00,14.64,14.67,14.64,14.67,68700.0,11.2289,11.2519,11.2289,11.2519,68700.0
2005-09-20 13:40:00,14.67,14.7,14.67,14.69,80400.0,11.2519,11.2749,11.2519,11.2672,80400.0
2005-09-20 13:50:00,14.69,14.69,14.66,14.68,104700.0,11.2672,11.2672,11.2442,11.2595,104700.0
2005-09-20 14:00:00,14.68,14.68,14.64,14.65,48300.0,11.2595,11.2595,11.2289,11.2365,48300.0
2005-09-20 14:10:00,14.65,14.65,14.52,14.58,107700.0,11.2365,11.2365,11.1368,11.1828,107700.0
2005-09-20 14:20:00,14.57,14.58,14.52,14.55,72000.0,11.1752,11.1828,11.1368,11.1598,72000.0
2005-09-20 14:30:00,14.55,14.61,14.55,14.57,111300.0,11.1598,11.2059,11.1598,11.1752,111300.0
2005-09-20 14:40:00,14.57,14.57,14.5,14.52,147900.0,11.1752,11.1752,11.1215,11.1368,147900.0
2005-09-20 14:50:00,14.52,14.52,14.48,14.51,133800.0,11.1368,11.1368,11.1061,11.1292,133800.0
2005-09-20 15:00:00,14.51,14.52,14.46,14.48,198300.0,11.1292,11.1368,11.0908,11.1061,198300.0
2005-09-20 15:10:00,14.47,14.5,14.46,14.47,84000.0,11.0985,11.1215,11.0908,11.0985,84000.0
2005-09-20 15:20:00,14.47,14.49,14.45,14.48,136800.0,11.0985,11.1138,11.0831,11.1061,136800.0
2005-09-20 15:30:00,14.48,14.53,14.47,14.52,209400.0,11.1061,11.1445,11.0985,11.1368,209400.0
2005-09-20 15:40:00,14.52,14.53,14.46,14.47,262800.0,11.1368,11.1445,11.0908,11.0985,262800.0
2005-09-20 15:50:00,14.47,14.48,14.43,14.43,441900.0,11.0985,11.1061,11.0678,11.0678,441900.0
2005-09-21 09:30:00,14.43,14.47,14.36,14.36,333600.0,11.0678,11.0985,11.0141,11.0141,333600.0
2005-09-21 09:40:00,14.36,14.38,14.3,14.3,103500.0,11.0141,11.0294,10.9681,10.9681,103500.0
2005-09-21 09:50:00,14.31,14.36,14.31,14.35,173400.0,10.9758,11.0141,10.9758,11.0064,173400.0
2005-09-21 10:00:00,14.35,14.37,14.29,14.29,170700.0,11.0064,11.0218,10.9604,10.9604,170700.0
2005-09-21 10:10:00,14.29,14.29,14.25,14.26,146700.0,10.9604,10.9604,10.9297,10.9374,146700.0
2005-09-21 10:20:00,14.26,14.28,14.24,14.27,145500.0,10.9374,10.9527,10.9221,10.9451,145500.0
2005-09-21 10:30:00,14.27,14.29,14.26,14.27,213000.0,10.9451,10.9604,10.9374,10.9451,213000.0
2005-09-21 10:40:00,14.27,14.27,14.25,14.27,208500.0,10.9451,10.9451,10.9297,10.9451,208500.0
2005-09-21 10:50:00,14.27,14.29,14.26,14.26,190500.0,10.9451,10.9604,10.9374,10.9374,190500.0
2005-09-21 11:00:00,14.26,14.26,14.16,14.17,390000.0,10.9374,10.9374,10.8607,10.8684,390000.0
2005-09-21 11:10:00,14.16,14.17,14.16,14.16,237900.0,10.8607,10.8684,10.8607,10.8607,237900.0
2005-09-21 11:20:00,14.16,14.17,14.15,14.15,161400.0,10.8607,10.8684,10.853,10.853,161400.0
2005-09-21 11:30:00,14.15,14.15,14.1,14.13,231300.0,10.853,10.853,10.8147,10.8377,231300.0
2005-09-21 11:40:00,14.13,14.14,14.05,14.06,257100.0,10.8377,10.8454,10.7763,10.784,257100.0
2005-09-21 11:50:00,14.06,14.08,14.04,14.07,218100.0,10.784,10.7993,10.7687,10.7917,218100.0
2005-09-21 12:00:00,14.07,14.11,14.07,14.11,133800.0,10.7917,10.8224,10.7917,10.8224,133800.0
2005-09-21 12:10:00,14.11,14.17,14.11,14.16,461700.0,10.8224,10.8684,10.8224,10.8607,461700.0
2005-09-21 12:20:00,14.16,14.17,14.12,14.12,112800.0,10.8607,10.8684,10.83,10.83,112800.0
2005-09-21 12:30:00,14.12,14.12,14.12,14.12,257700.0,10.83,10.83,10.83,10.83,257700.0
2005-09-21 12:40:00,14.11,14.12,14.04,14.05,250800.0,10.8224,10.83,10.7687,10.7763,250800.0
2005-09-21 12:50:00,14.04,14.1,14.03,14.09,180000.0,10.7687,10.8147,10.761,10.807,180000.0
2005-09-21 13:00:00,14.1,14.1,14.06,14.07,198900.0,10.8147,10.8147,10.784,10.7917,198900.0
2005-09-21 13:10:00,14.07,14.1,14.07,14.08,172500.0,10.7917,10.8147,10.7917,10.7993,172500.0
2005-09-21 13:20:00,14.07,14.08,14.04,14.04,115200.0,10.7917,10.7993,10.7687,10.7687,115200.0
2005-09-21 13:30:00,14.04,14.05,13.98,14.0,231600.0,10.7687,10.7763,10.7226,10.738,231600.0
2005-09-21 13:40:00,14.0,14.02,13.98,13.99,106500.0,10.738,10.7533,10.7226,10.7303,106500.0
2005-09-21 13:50:00,13.99,14.01,13.98,14.0,109800.0,10.7303,10.7457,10.7226,10.738,109800.0
2005-09-21 14:00:00,14.0,14.02,13.97,13.98,168300.0,10.738,10.7533,10.715,10.7226,168300.0
2005-09-21 14:10:00,13.98,13.98,13.9,13.91,210300.0,10.7226,10.7226,10.6613,10.669,210300.0
2005-09-21 14:20:00,13.91,13.97,13.91,13.95,128700.0,10.669,10.715,10.669,10.6996,128700.0
2005-09-21 14:30:00,13.95,13.96,13.93,13.95,187500.0,10.6996,10.7073,10.6843,10.6996,187500.0
2005-09-21 14:40:00,13.96,13.97,13.93,13.93,200400.0,10.7073,10.715,10.6843,10.6843,200400.0
2005-09-21 14:50:00,13.93,13.97,13.92,13.96,175500.0,10.6843,10.715,10.6766,10.7073,175500.0
2005-09-21 15:00:00,13.96,13.98,13.92,13.93,219000.0,10.7073,10.7226,10.6766,10.6843,219000.0
2005-09-21 15:10:00,13.93,13.93,13.79,13.8,373200.0,10.6843,10.6843,10.5769,10.5846,373200.0
2005-09-21 15:20:00,13.8,13.8,13.73,13.75,561900.0,10.5846,10.5846,10.5309,10.5462,561900.0
2005-09-21 15:30:00,13.76,13.78,13.74,13.78,535800.0,10.5539,10.5692,10.5386,10.5692,535800.0
2005-09-21 15:40:00,13.78,13.86,13.78,13.84,316200.0,10.5692,10.6306,10.5692,10.6153,316200.0
2005-09-21 15:50:00,13.84,14.0,13.84,13.96,917400.0,10.6153,10.738,10.6153,10.7073,917400.0
2005-09-22 09:30:00,13.92,13.92,13.77,13.78,182700.0,10.6766,10.6766,10.5616,10.5692,182700.0
2005-09-22 09:40:00,13.78,13.83,13.64,13.73,220800.0,10.5692,10.6076,10.4619,10.5309,220800.0
2005-09-22 09:50:00,13.73,13.89,13.72,13.88,182100.0,10.5309,10.6536,10.5232,10.6459,182100.0
2005-09-22 10:00:00,13.89,13.96,13.82,13.83,360900.0,10.6536,10.7073,10.5999,10.6076,360900.0
2005-09-22 10:10:00,13.83,14.02,13.83,14.0,260100.0,10.6076,10.7533,10.6076,10.738,260100.0
2005-09-22 10:20:00,14.0,14.05,14.0,14.01,289500.0,10.738,10.7763,10.738,10.7457,289500.0
2005-09-22 10:30:00,14.02,14.1,14.02,14.07,283800.0,10.7533,10.8147,10.7533,10.7917,283800.0
2005-09-22 10:40:00,14.07,14.13,14.05,14.05,202800.0,10.7917,10.8377,10.7763,10.7763,202800.0
2005-09-22 10:50:00,14.05,14.09,14.02,14.03,102000.0,10.7763,10.807,10.7533,10.761,102000.0
2005-09-22 11:00:00,14.03,14.08,14.03,14.03,110400.0,10.761,10.7993,10.761,10.761,110400.0
2005-09-22 11:10:00,14.04,14.08,14.04,14.07,90600.0,10.7687,10.7993,10.7687,10.7917,90600.0
2005-09-22 11:20:00,14.08,14.08,14.06,14.06,153600.0,10.7993,10.7993,10.784,10.784,153600.0
2005-09-22 11:30:00,14.07,14.09,14.04,14.09,82500.0,10.7917,10.807,10.7687,10.807,82500.0
2005-09-22 11:40:00,14.09,14.17,14.09,14.16,139200.0,10.807,10.8684,10.807,10.8607,139200.0
2005-09-22 11:50:00,14.16,14.24,14.16,14.19,148200.0,10.8607,10.9221,10.8607,10.8837,148200.0
2005-09-22 12:00:00,14.2,14.2,14.11,14.12,103800.0,10.8914,10.8914,10.8224,10.83,103800.0
2005-09-22 12:10:00,14.12,14.13,14.08,14.08,111000.0,10.83,10.8377,10.7993,10.7993,111000.0
2005-09-22 12:20:00,14.08,14.19,14.08,14.18,100500.0,10.7993,10.8837,10.7993,10.876,100500.0
2005-09-22 12:30:00,14.18,14.22,14.17,14.2,98700.0,10.876,10.9067,10.8684,10.8914,98700.0
2005-09-22 12:40:00,14.2,14.27,14.2,14.23,96000.0,10.8914,10.9451,10.8914,10.9144,96000.0
2005-09-22 12:50:00,14.24,14.29,14.23,14.27,73500.0,10.9221,10.9604,10.9144,10.9451,73500.0
2005-09-22 13:00:00,14.27,14.28,14.23,14.24,82500.0,10.9451,10.9527,10.9144,10.9221,82500.0
2005-09-22 13:10:00,14.24,14.28,14.24,14.28,57300.0,10.9221,10.9527,10.9221,10.9527,57300.0
2005-09-22 13:20:00,14.28,14.29,14.25,14.25,75600.0,10.9527,10.9604,10.9297,10.9297,75600.0
2005-09-22 13:30:00,14.25,14.28,14.25,14.28,66600.0,10.9297,10.9527,10.9297,10.9527,66600.0
2005-09-22 13:40:00,14.27,14.35,14.27,14.32,121500.0,10.9451,11.0064,10.9451,10.9834,121500.0
2005-09-22 13:50:00,14.32,14.35,14.32,14.35,140400.0,10.9834,11.0064,10.9834,11.0064,140400.0
2005-09-22 14:00:00,14.35,14.39,14.34,14.34,142500.0,11.0064,11.0371,10.9988,10.9988,142500.0
2005-09-22 14:10:00,14.34,14.37,14.31,14.35,110100.0,10.9988,11.0218,10.9758,11.0064,110100.0
2005-09-22 14:20:00,14.35,14.43,14.34,14.35,151500.0,11.0064,11.0678,10.9988,11.0064,151500.0
2005-09-22 14:30:00,14.34,14.36,14.33,14.33,168300.0,10.9988,11.0141,10.9911,10.9911,168300.0
2005-09-22 14:40:00,14.34,14.38,14.33,14.34,161100.0,10.9988,11.0294,10.9911,10.9988,161100.0
2005-09-22 14:50:00,14.34,14.34,14.29,14.33,82800.0,10.9988,10.9988,10.9604,10.9911,82800.0
2005-09-22 15:00:00,14.33,14.34,14.31,14.33,164700.0,10.9911,10.9988,10.9758,10.9911,164700.0
2005-09-22 15:10:00,14.32,14.38,14.32,14.33,268800.0,10.9834,11.0294,10.9834,10.9911,268800.0
2005-09-22 15:20:00,14.33,14.37,14.33,14.35,345000.0,10.9911,11.0218,10.9911,11.0064,345000.0
2005-09-22 15:30:00,14.35,14.37,14.34,14.35,153600.0,11.0064,11.0218,10.9988,11.0064,153600.0
2005-09-22 15:40:00,14.35,14.4,14.33,14.38,161400.0,11.0064,11.0448,10.9911,11.0294,161400.0
2005-09-22 15:50:00,14.38,14.38,14.34,14.35,376200.0,11.0294,11.0294,10.9988,11.0064,376200.0
2005-09-23 09:30:00,14.35,14.47,14.35,14.4,126300.0,11.0064,11.0985,11.0064,11.0448,126300.0
2005-09-23 09:40:00,14.4,14.46,14.37,14.37,107400.0,11.0448,11.0908,11.0218,11.0218,107400.0
2005-09-23 09:50:00,14.37,14.43,14.37,14.37,120900.0,11.0218,11.0678,11.0218,11.0218,120900.0
2005-09-23 10:00:00,14.38,14.42,14.38,14.38,84900.0,11.0294,11.0601,11.0294,11.0294,84900.0
2005-09-23 10:10:00,14.4,14.49,14.39,14.41,126600.0,11.0448,11.1138,11.0371,11.0525,126600.0
2005-09-23 10:20:00,14.41,14.57,14.4,14.57,193200.0,11.0525,11.1752,11.0448,11.1752,193200.0
2005-09-23 10:30:00,14.57,14.57,14.48,14.5,156000.0,11.1752,11.1752,11.1061,11.1215,156000.0
2005-09-23 10:40:00,14.5,14.52,14.5,14.51,174300.0,11.1215,11.1368,11.1215,11.1292,174300.0
2005-09-23 10:50:00,14.51,14.56,14.5,14.55,102000.0,11.1292,11.1675,11.1215,11.1598,102000.0
2005-09-23 11:00:00,14.57,14.59,14.48,14.48,135600.0,11.1752,11.1905,11.1061,11.1061,135600.0
2005-09-23 11:10:00,14.48,14.5,14.47,14.5,119700.0,11.1061,11.1215,11.0985,11.1215,119700.0
2005-09-23 11:20:00,14.49,14.56,14.49,14.53,173100.0,11.1138,11.1675,11.1138,11.1445,173100.0
2005-09-23 11:30:00,14.54,14.59,14.54,14.56,87300.0,11.1522,11.1905,11.1522,11.1675,87300.0
2005-09-23 11:40:00,14.56,14.61,14.55,14.58,86100.0,11.1675,11.2059,11.1598,11.1828,86100.0
2005-09-23 11:50:00,14.59,14.61,14.59,14.61,188100.0,11.1905,11.2059,11.1905,11.2059,188100.0
2005-09-23 12:00:00,14.61,14.64,14.58,14.58,83100.0,11.2059,11.2289,11.1828,11.1828,83100.0
2005-09-23 12:10:00,14.58,14.59,14.57,14.57,46800.0,11.1828,11.1905,11.1752,11.1752,46800.0
2005-09-23 12:20:00,14.57,14.62,14.57,14.62,44700.0,11.1752,11.2135,11.1752,11.2135,44700.0
2005-09-23 12:30:00,14.61,14.64,14.61,14.64,102300.0,11.2059,11.2289,11.2059,11.2289,102300.0
2005-09-23 12:40:00,14.65,14.69,14.64,14.68,45000.0,11.2365,11.2672,11.2289,11.2595,45000.0
2005-09-23 12:50:00,14.68,14.69,14.66,14.68,46500.0,11.2595,11.2672,11.2442,11.2595,46500.0
2005-09-23 13:00:00,14.68,14.71,14.66,14.71,42900.0,11.2595,11.2826,11.2442,11.2826,42900.0
2005-09-23 13:10:00,14.7,14.73,14.68,14.69,95700.0,11.2749,11.2979,11.2595,11.2672,95700.0
2005-09-23 13:20:00,14.69,14.73,14.67,14.68,111600.0,11.2672,11.2979,11.2519,11.2595,111600.0
2005-09-23 13:30:00,14.68,14.74,14.68,14.72,65400.0,11.2595,11.3056,11.2595,11.2902,65400.0
2005-09-23 13:40:00,14.72,14.76,14.68,14.68,94500.0,11.2902,11.3209,11.2595,11.2595,94500.0
2005-09-23 13:50:00,14.68,14.73,14.68,14.73,118500.0,11.2595,11.2979,11.2595,11.2979,118500.0
2005-09-23 14:00:00,14.73,14.77,14.72,14.77,69000.0,11.2979,11.3286,11.2902,11.3286,69000.0
2005-09-23 14:10:00,14.77,14.78,14.74,14.74,78000.0,11.3286,11.3362,11.3056,11.3056,78000.0
2005-09-23 14:20:00,14.75,14.77,14.74,14.74,47400.0,11.3132,11.3286,11.3056,11.3056,47400.0
2005-09-23 14:30:00,14.74,14.74,14.72,14.72,51300.0,11.3056,11.3056,11.2902,11.2902,51300.0
2005-09-23 14:40:00,14.72,14.73,14.72,14.72,42900.0,11.2902,11.2979,11.2902,11.2902,42900.0
2005-09-23 14:50:00,14.72,14.74,14.72,14.74,133200.0,11.2902,11.3056,11.2902,11.3056,133200.0
2005-09-23 15:00:00,14.73,14.74,14.7,14.72,89400.0,11.2979,11.3056,11.2749,11.2902,89400.0
2005-09-23 15:10:00,14.73,14.74,14.72,14.72,124200.0,11.2979,11.3056,11.2902,11.2902,124200.0
2005-09-23 15:20:00,14.72,14.72,14.67,14.68,128400.0,11.2902,11.2902,11.2519,11.2595,128400.0
2005-09-23 15:30:00,14.68,14.68,14.64,14.67,161700.0,11.2595,11.2595,11.2289,11.2519,161700.0
2005-09-23 15:40:00,14.68,14.68,14.66,14.66,236100.0,11.2595,11.2595,11.2442,11.2442,236100.0
2005-09-23 15:50:00,14.66,14.66,14.62,14.65,117600.0,11.2442,11.2442,11.2135,11.2365,117600.0
2005-09-26 09:30:00,14.74,14.74,14.71,14.72,90000.0,11.3056,11.3056,11.2826,11.2902,90000.0
2005-09-26 09:40:00,14.72,14.77,14.72,14.74,126000.0,11.2902,11.3286,11.2902,11.3056,126000.0
2005-09-26 09:50:00,14.74,14.77,14.73,14.77,249000.0,11.3056,11.3286,11.2979,11.3286,249000.0
2005-09-26 10:00:00,14.77,14.8,14.74,14.77,145200.0,11.3286,11.3516,11.3056,11.3286,145200.0
2005-09-26 10:10:00,14.76,14.8,14.75,14.78,199800.0,11.3209,11.3516,11.3132,11.3362,199800.0
2005-09-26 10:20:00,14.78,14.85,14.77,14.83,132600.0,11.3362,11.3899,11.3286,11.3746,132600.0
2005-09-26 10:30:00,14.83,14.83,14.75,14.75,102600.0,11.3746,11.3746,11.3132,11.3132,102600.0
2005-09-26 10:40:00,14.75,14.77,14.73,14.73,47400.0,11.3132,11.3286,11.2979,11.2979,47400.0
2005-09-26 10:50:00,14.74,14.77,14.72,14.76,56700.0,11.3056,11.3286,11.2902,11.3209,56700.0
2005-09-26 11:00:00,14.76,14.76,14.69,14.7,153000.0,11.3209,11.3209,11.2672,11.2749,153000.0
2005-09-26 11:10:00,14.7,14.74,14.7,14.74,92400.0,11.2749,11.3056,11.2749,11.3056,92400.0
2005-09-26 11:20:00,14.73,14.75,14.72,14.73,91800.0,11.2979,11.3132,11.2902,11.2979,91800.0
2005-09-26 11:30:00,14.73,14.74,14.72,14.74,69600.0,11.2979,11.3056,11.2902,11.3056,69600.0
2005-09-26 11:40:00,14.74,14.75,14.74,14.75,99600.0,11.3056,11.3132,11.3056,11.3132,99600.0
2005-09-26 11:50:00,14.75,14.75,14.67,14.67,66000.0,11.3132,11.3132,11.2519,11.2519,66000.0
2005-09-26 12:00:00,14.67,14.7,14.67,14.7,63300.0,11.2519,11.2749,11.2519,11.2749,63300.0
2005-09-26 12:10:00,14.7,14.72,14.7,14.7,39000.0,11.2749,11.2902,11.2749,11.2749,39000.0
2005-09-26 12:20:00,14.7,14.7,14.67,14.67,27000.0,11.2749,11.2749,11.2519,11.2519,27000.0
2005-09-26 12:30:00,14.67,14.71,14.67,14.7,52800.0,11.2519,11.2826,11.2519,11.2749,52800.0
2005-09-26 12:40:00,14.7,14.71,14.67,14.67,29400.0,11.2749,11.2826,11.2519,11.2519,29400.0
2005-09-26 12:50:00,14.67,14.68,14.67,14.67,18600.0,11.2519,11.2595,11.2519,11.2519,18600.0
2005-09-26 13:00:00,14.67,14.69,14.67,14.68,18600.0,11.2519,11.2672,11.2519,11.2595,18600.0
2005-09-26 13:10:00,14.68,14.69,14.68,14.68,28200.0,11.2595,11.2672,11.2595,11.2595,28200.0
2005-09-26 13:20:00,14.68,14.68,14.67,14.68,44100.0,11.2595,11.2595,11.2519,11.2595,44100.0
2005-09-26 13:30:00,14.68,14.68,14.67,14.67,26400.0,11.2595,11.2595,11.2519,11.2519,26400.0
2005-09-26 13:40:00,14.67,14.71,14.67,14.71,29700.0,11.2519,11.2826,11.2519,11.2826,29700.0
2005-09-26 13:50:00,14.7,14.7,14.65,14.66,188700.0,11.2749,11.2749,11.2365,11.2442,188700.0
2005-09-26 14:00:00,14.66,14.67,14.62,14.62,106500.0,11.2442,11.2519,11.2135,11.2135,106500.0
2005-09-26 14:10:00,14.62,14.63,14.58,14.61,99600.0,11.2135,11.2212,11.1828,11.2059,99600.0
2005-09-26 14:20:00,14.61,14.61,14.57,14.57,79200.0,11.2059,11.2059,11.1752,11.1752,79200.0
2005-09-26 14:30:00,14.57,14.57,14.53,14.53,48000.0,11.1752,11.1752,11.1445,11.1445,48000.0
2005-09-26 14:40:00,14.53,14.55,14.52,14.54,72600.0,11.1445,11.1598,11.1368,11.1522,72600.0
2005-09-26 14:50:00,14.53,14.55,14.53,14.54,54600.0,11.1445,11.1598,11.1445,11.1522,54600.0
2005-09-26 15:00:00,14.54,14.56,14.53,14.55,56400.0,11.1522,11.1675,11.1445,11.1598,56400.0
2005-09-26 15:10:00,14.55,14.56,14.55,14.56,41700.0,11.1598,11.1675,11.1598,11.1675,41700.0
2005-09-26 15:20:00,14.56,14.58,14.55,14.55,101100.0,11.1675,11.1828,11.1598,11.1598,101100.0
2005-09-26 15:30:00,14.55,14.6,14.55,14.58,104700.0,11.1598,11.1982,11.1598,11.1828,104700.0
2005-09-26 15:40:00,14.58,14.64,14.57,14.61,162300.0,11.1828,11.2289,11.1752,11.2059,162300.0
2005-09-26 15:50:00,14.6,14.61,14.59,14.59,82200.0,11.1982,11.2059,11.1905,11.1905,82200.0
2005-09-27 09:30:00,14.52,14.59,14.52,14.57,128100.0,11.1368,11.1905,11.1368,11.1752,128100.0
2005-09-27 09:40:00,14.55,14.65,14.55,14.62,75300.0,11.1598,11.2365,11.1598,11.2135,75300.0
2005-09-27 09:50:00,14.62,14.63,14.61,14.62,75300.0,11.2135,11.2212,11.2059,11.2135,75300.0
2005-09-27 10:00:00,14.62,14.62,14.53,14.58,157800.0,11.2135,11.2135,11.1445,11.1828,157800.0
2005-09-27 10:10:00,14.57,14.58,14.57,14.58,44700.0,11.1752,11.1828,11.1752,11.1828,44700.0
2005-09-27 10:20:00,14.58,14.63,14.58,14.62,84600.0,11.1828,11.2212,11.1828,11.2135,84600.0
2005-09-27 10:30:00,14.62,14.63,14.61,14.62,117000.0,11.2135,11.2212,11.2059,11.2135,117000.0
2005-09-27 10:40:00,14.62,14.62,14.56,14.57,71700.0,11.2135,11.2135,11.1675,11.1752,71700.0
2005-09-27 10:50:00,14.56,14.59,14.54,14.58,37500.0,11.1675,11.1905,11.1522,11.1828,37500.0
2005-09-27 11:00:00,14.58,14.58,14.55,14.55,65400.0,11.1828,11.1828,11.1598,11.1598,65400.0
2005-09-27 11:10:00,14.55,14.57,14.55,14.57,49200.0,11.1598,11.1752,11.1598,11.1752,49200.0
2005-09-27 11:20:00,14.57,14.58,14.55,14.55,86400.0,11.1752,11.1828,11.1598,11.1598,86400.0
2005-09-27 11:30:00,14.55,14.55,14.51,14.51,41400.0,11.1598,11.1598,11.1292,11.1292,41400.0
2005-09-27 11:40:00,14.51,14.53,14.5,14.53,33000.0,11.1292,11.1445,11.1215,11.1445,33000.0
2005-09-27 11:50:00,14.54,14.58,14.54,14.57,109800.0,11.1522,11.1828,11.1522,11.1752,109800.0
2005-09-27 12:00:00,14.56,14.57,14.53,14.53,52500.0,11.1675,11.1752,11.1445,11.1445,52500.0
2005-09-27 12:10:00,14.53,14.53,14.51,14.53,28500.0,11.1445,11.1445,11.1292,11.1445,28500.0
2005-09-27 12:20:00,14.53,14.55,14.53,14.54,30900.0,11.1445,11.1598,11.1445,11.1522,30900.0
2005-09-27 12:30:00,14.54,14.55,14.53,14.54,19200.0,11.1522,11.1598,11.1445,11.1522,19200.0
2005-09-27 12:40:00,14.55,14.59,14.55,14.59,37200.0,11.1598,11.1905,11.1598,11.1905,37200.0
2005-09-27 12:50:00,14.59,14.6,14.56,14.56,65100.0,11.1905,11.1982,11.1675,11.1675,65100.0
2005-09-27 13:00:00,14.57,14.58,14.56,14.57,19800.0,11.1752,11.1828,11.1675,11.1752,19800.0
2005-09-27 13:10:00,14.57,14.61,14.56,14.61,51000.0,11.1752,11.2059,11.1675,11.2059,51000.0
2005-09-27 13:20:00,14.61,14.61,14.58,14.61,39300.0,11.2059,11.2059,11.1828,11.2059,39300.0
2005-09-27 13:30:00,14.61,14.64,14.61,14.63,31800.0,11.2059,11.2289,11.2059,11.2212,31800.0
2005-09-27 13:40:00,14.63,14.63,14.59,14.6,15600.0,11.2212,11.2212,11.1905,11.1982,15600.0
2005-09-27 13:50:00,14.6,14.63,14.6,14.62,27600.0,11.1982,11.2212,11.1982,11.2135,27600.0
2005-09-27 14:00:00,14.62,14.63,14.61,14.62,23100.0,11.2135,11.2212,11.2059,11.2135,23100.0
2005-09-27 14:10:00,14.62,14.63,14.58,14.59,23400.0,11.2135,11.2212,11.1828,11.1905,23400.0
2005-09-27 14:20:00,14.59,14.62,14.58,14.62,27900.0,11.1905,11.2135,11.1828,11.2135,27900.0
2005-09-27 14:30:00,14.62,14.62,14.58,14.58,115800.0,11.2135,11.2135,11.1828,11.1828,115800.0
2005-09-27 14:40:00,14.58,14.6,14.58,14.59,67800.0,11.1828,11.1982,11.1828,11.1905,67800.0
2005-09-27 14:50:00,14.59,14.61,14.58,14.61,106500.0,11.1905,11.2059,11.1828,11.2059,106500.0
2005-09-27 15:00:00,14.61,14.62,14.61,14.62,59100.0,11.2059,11.2135,11.2059,11.2135,59100.0
2005-09-27 15:10:00,14.62,14.67,14.62,14.66,200100.0,11.2135,11.2519,11.2135,11.2442,200100.0
2005-09-27 15:20:00,14.66,14.67,14.65,14.65,43800.0,11.2442,11.2519,11.2365,11.2365,43800.0
2005-09-27 15:30:00,14.65,14.65,14.61,14.61,140700.0,11.2365,11.2365,11.2059,11.2059,140700.0
2005-09-27 15:40:00,14.61,14.62,14.6,14.6,156300.0,11.2059,11.2135,11.1982,11.1982,156300.0
2005-09-27 15:50:00,14.6,14.62,14.58,14.6,76800.0,11.1982,11.2135,11.1828,11.1982,76800.0
2005-09-28 09:30:00,14.5,14.58,14.48,14.58,287400.0,11.1215,11.1828,11.1061,11.1828,287400.0
2005-09-28 09:40:00,14.58,14.65,14.54,14.54,92700.0,11.1828,11.2365,11.1522,11.1522,92700.0
2005-09-28 09:50:00,14.54,14.58,14.54,14.58,72600.0,11.1522,11.1828,11.1522,11.1828,72600.0
2005-09-28 10:00:00,14.58,14.59,14.57,14.57,162000.0,11.1828,11.1905,11.1752,11.1752,162000.0
2005-09-28 10:10:00,14.56,14.56,14.55,14.55,29700.0,11.1675,11.1675,11.1598,11.1598,29700.0
2005-09-28 10:20:00,14.55,14.57,14.55,14.56,124200.0,11.1598,11.1752,11.1598,11.1675,124200.0
2005-09-28 10:30:00,14.56,14.57,14.55,14.57,110100.0,11.1675,11.1752,11.1598,11.1752,110100.0
2005-09-28 10:40:00,14.57,14.58,14.56,14.58,111300.0,11.1752,11.1828,11.1675,11.1828,111300.0
2005-09-28 10:50:00,14.58,14.59,14.57,14.57,54000.0,11.1828,11.1905,11.1752,11.1752,54000.0
2005-09-28 11:00:00,14.57,14.58,14.55,14.56,123900.0,11.1752,11.1828,11.1598,11.1675,123900.0
2005-09-28 11:10:00,14.56,14.56,14.53,14.55,25800.0,11.1675,11.1675,11.1445,11.1598,25800.0
2005-09-28 11:20:00,14.55,14.55,14.54,14.54,15600.0,11.1598,11.1598,11.1522,11.1522,15600.0
2005-09-28 11:30:00,14.54,14.54,14.52,14.52,15600.0,11.1522,11.1522,11.1368,11.1368,15600.0
2005-09-28 11:40:00,14.52,14.54,14.52,14.54,87600.0,11.1368,11.1522,11.1368,11.1522,87600.0
2005-09-28 11:50:00,14.54,14.55,14.53,14.53,51000.0,11.1522,11.1598,11.1445,11.1445,51000.0
2005-09-28 12:00:00,14.53,14.54,14.53,14.53,49800.0,11.1445,11.1522,11.1445,11.1445,49800.0
2005-09-28 12:10:00,14.53,14.54,14.51,14.52,94800.0,11.1445,11.1522,11.1292,11.1368,94800.0
2005-09-28 12:20:00,14.51,14.51,14.49,14.49,134400.0,11.1292,11.1292,11.1138,11.1138,134400.0
2005-09-28 12:30:00,14.49,14.49,14.47,14.48,24600.0,11.1138,11.1138,11.0985,11.1061,24600.0
2005-09-28 12:40:00,14.48,14.48,14.47,14.47,36000.0,11.1061,11.1061,11.0985,11.0985,36000.0
2005-09-28 12:50:00,14.48,14.49,14.47,14.47,41100.0,11.1061,11.1138,11.0985,11.0985,41100.0
2005-09-28 13:00:00,14.47,14.47,14.45,14.45,59100.0,11.0985,11.0985,11.0831,11.0831,59100.0
2005-09-28 13:10:00,14.45,14.45,14.4,14.42,109800.0,11.0831,11.0831,11.0448,11.0601,109800.0
2005-09-28 13:20:00,14.42,14.42,14.4,14.4,19200.0,11.0601,11.0601,11.0448,11.0448,19200.0
2005-09-28 13:30:00,14.39,14.4,14.34,14.37,91200.0,11.0371,11.0448,10.9988,11.0218,91200.0
2005-09-28 13:40:00,14.36,14.37,14.33,14.35,101100.0,11.0141,11.0218,10.9911,11.0064,101100.0
2005-09-28 13:50:00,14.35,14.37,14.34,14.34,63900.0,11.0064,11.0218,10.9988,10.9988,63900.0
2005-09-28 14:00:00,14.35,14.36,14.34,14.35,44400.0,11.0064,11.0141,10.9988,11.0064,44400.0
2005-09-28 14:10:00,14.35,14.38,14.35,14.38,38100.0,11.0064,11.0294,11.0064,11.0294,38100.0
2005-09-28 14:20:00,14.38,14.44,14.38,14.42,72900.0,11.0294,11.0755,11.0294,11.0601,72900.0
2005-09-28 14:30:00,14.42,14.42,14.41,14.42,84600.0,11.0601,11.0601,11.0525,11.0601,84600.0
2005-09-28 14:40:00,14.42,14.43,14.42,14.42,69000.0,11.0601,11.0678,11.0601,11.0601,69000.0
2005-09-28 14:50:00,14.42,14.44,14.42,14.44,61200.0,11.0601,11.0755,11.0601,11.0755,61200.0
2005-09-28 15:00:00,14.44,14.46,14.44,14.45,49500.0,11.0755,11.0908,11.0755,11.0831,49500.0
2005-09-28 15:10:00,14.45,14.48,14.45,14.46,46200.0,11.0831,11.1061,11.0831,11.0908,46200.0
2005-09-28 15:20:00,14.46,14.46,14.44,14.44,109500.0,11.0908,11.0908,11.0755,11.0755,109500.0
2005-09-28 15:30:00,14.45,14.48,14.45,14.46,107700.0,11.0831,11.1061,11.0831,11.0908,107700.0
2005-09-28 15:40:00,14.46,14.47,14.45,14.46,120600.0,11.0908,11.0985,11.0831,11.0908,120600.0
2005-09-28 15:50:00,14.45,14.46,14.44,14.45,220500.0,11.0831,11.0908,11.0755,11.0831,220500.0
2005-09-29 09:30:00,14.47,14.47,14.35,14.37,179100.0,11.0985,11.0985,11.0064,11.0218,179100.0
2005-09-29 09:40:00,14.37,14.4,14.31,14.32,185700.0,11.0218,11.0448,10.9758,10.9834,185700.0
2005-09-29 09:50:00,14.32,14.4,14.32,14.33,101700.0,10.9834,11.0448,10.9834,10.9911,101700.0
2005-09-29 10:00:00,14.33,14.33,14.28,14.29,143100.0,10.9911,10.9911,10.9527,10.9604,143100.0
2005-09-29 10:10:00,14.29,14.29,14.16,14.2,237000.0,10.9604,10.9604,10.8607,10.8914,237000.0
2005-09-29 10:20:00,14.22,14.27,14.21,14.23,358500.0,10.9067,10.9451,10.8991,10.9144,358500.0
2005-09-29 10:30:00,14.23,14.25,14.21,14.22,167100.0,10.9144,10.9297,10.8991,10.9067,167100.0
2005-09-29 10:40:00,14.22,14.23,14.2,14.2,145800.0,10.9067,10.9144,10.8914,10.8914,145800.0
2005-09-29 10:50:00,14.21,14.23,14.21,14.23,122400.0,10.8991,10.9144,10.8991,10.9144,122400.0
2005-09-29 11:00:00,14.23,14.25,14.22,14.22,237300.0,10.9144,10.9297,10.9067,10.9067,237300.0
2005-09-29 11:10:00,14.22,14.25,14.22,14.24,136200.0,10.9067,10.9297,10.9067,10.9221,136200.0
2005-09-29 11:20:00,14.24,14.25,14.23,14.23,65700.0,10.9221,10.9297,10.9144,10.9144,65700.0
2005-09-29 11:30:00,14.24,14.28,14.23,14.28,149100.0,10.9221,10.9527,10.9144,10.9527,149100.0
2005-09-29 11:40:00,14.28,14.29,14.27,14.28,74400.0,10.9527,10.9604,10.9451,10.9527,74400.0
2005-09-29 11:50:00,14.28,14.32,14.28,14.3,127200.0,10.9527,10.9834,10.9527,10.9681,127200.0
2005-09-29 12:00:00,14.3,14.32,14.3,14.31,48000.0,10.9681,10.9834,10.9681,10.9758,48000.0
2005-09-29 12:10:00,14.31,14.32,14.3,14.3,36300.0,10.9758,10.9834,10.9681,10.9681,36300.0
2005-09-29 12:20:00,14.31,14.31,14.28,14.29,58200.0,10.9758,10.9758,10.9527,10.9604,58200.0
2005-09-29 12:30:00,14.28,14.29,14.27,14.29,92400.0,10.9527,10.9604,10.9451,10.9604,92400.0
2005-09-29 12:40:00,14.29,14.29,14.27,14.27,79500.0,10.9604,10.9604,10.9451,10.9451,79500.0
2005-09-29 12:50:00,14.27,14.29,14.27,14.28,69000.0,10.9451,10.9604,10.9451,10.9527,69000.0
2005-09-29 13:00:00,14.28,14.33,14.28,14.31,184200.0,10.9527,10.9911,10.9527,10.9758,184200.0
2005-09-29 13:10:00,14.31,14.33,14.3,14.33,93900.0,10.9758,10.9911,10.9681,10.9911,93900.0
2005-09-29 13:20:00,14.33,14.33,14.3,14.31,81900.0,10.9911,10.9911,10.9681,10.9758,81900.0
2005-09-29 13:30:00,14.32,14.35,14.31,14.33,101400.0,10.9834,11.0064,10.9758,10.9911,101400.0
2005-09-29 13:40:00,14.33,14.37,14.33,14.33,107400.0,10.9911,11.0218,10.9911,10.9911,107400.0
2005-09-29 13:50:00,14.33,14.35,14.33,14.34,108300.0,10.9911,11.0064,10.9911,10.9988,108300.0
2005-09-29 14:00:00,14.34,14.37,14.34,14.36,125400.0,10.9988,11.0218,10.9988,11.0141,125400.0
2005-09-29 14:10:00,14.35,14.36,14.33,14.34,52500.0,11.0064,11.0141,10.9911,10.9988,52500.0
2005-09-29 14:20:00,14.34,14.35,14.33,14.34,122100.0,10.9988,11.0064,10.9911,10.9988,122100.0
2005-09-29 14:30:00,14.34,14.36,14.34,14.35,51300.0,10.9988,11.0141,10.9988,11.0064,51300.0
2005-09-29 14:40:00,14.35,14.36,14.33,14.34,135600.0,11.0064,11.0141,10.9911,10.9988,135600.0
2005-09-29 14:50:00,14.34,14.35,14.33,14.33,41400.0,10.9988,11.0064,10.9911,10.9911,41400.0
2005-09-29 15:00:00,14.34,14.35,14.33,14.35,77400.0,10.9988,11.0064,10.9911,11.0064,77400.0
2005-09-29 15:10:00,14.35,14.36,14.33,14.35,63900.0,11.0064,11.0141,10.9911,11.0064,63900.0
2005-09-29 15:20:00,14.35,14.36,14.34,14.35,87900.0,11.0064,11.0141,10.9988,11.0064,87900.0
2005-09-29 15:30:00,14.36,14.36,14.34,14.36,126000.0,11.0141,11.0141,10.9988,11.0141,126000.0
2005-09-29 15:40:00,14.36,14.38,14.33,14.38,188100.0,11.0141,11.0294,10.9911,11.0294,188100.0
2005-09-29 15:50:00,14.38,14.44,14.38,14.44,228300.0,11.0294,11.0755,11.0294,11.0755,228300.0
2005-09-30 09:30:00,14.38,14.4,14.34,14.38,133200.0,11.0294,11.0448,10.9988,11.0294,133200.0
2005-09-30 09:40:00,14.38,14.43,14.33,14.43,123300.0,11.0294,11.0678,10.9911,11.0678,123300.0
2005-09-30 09:50:00,14.43,14.53,14.4,14.53,106200.0,11.0678,11.1445,11.0448,11.1445,106200.0
2005-09-30 10:00:00,14.52,14.53,14.37,14.41,92700.0,11.1368,11.1445,11.0218,11.0525,92700.0
2005-09-30 10:10:00,14.4,14.4,14.33,14.36,57000.0,11.0448,11.0448,10.9911,11.0141,57000.0
2005-09-30 10:20:00,14.35,14.42,14.35,14.42,32400.0,11.0064,11.0601,11.0064,11.0601,32400.0
2005-09-30 10:30:00,14.41,14.43,14.39,14.42,50400.0,11.0525,11.0678,11.0371,11.0601,50400.0
2005-09-30 10:40:00,14.41,14.43,14.37,14.41,128100.0,11.0525,11.0678,11.0218,11.0525,128100.0
2005-09-30 10:50:00,14.41,14.44,14.41,14.42,66600.0,11.0525,11.0755,11.0525,11.0601,66600.0
2005-09-30 11:00:00,14.41,14.43,14.38,14.4,53100.0,11.0525,11.0678,11.0294,11.0448,53100.0
2005-09-30 11:10:00,14.39,14.42,14.39,14.42,205800.0,11.0371,11.0601,11.0371,11.0601,205800.0
2005-09-30 11:20:00,14.41,14.45,14.41,14.44,33300.0,11.0525,11.0831,11.0525,11.0755,33300.0
2005-09-30 11:30:00,14.43,14.46,14.43,14.45,15900.0,11.0678,11.0908,11.0678,11.0831,15900.0
2005-09-30 11:40:00,14.45,14.48,14.45,14.47,38400.0,11.0831,11.1061,11.0831,11.0985,38400.0
2005-09-30 11:50:00,14.47,14.48,14.46,14.46,30900.0,11.0985,11.1061,11.0908,11.0908,30900.0
2005-09-30 12:00:00,14.46,14.5,14.46,14.49,24000.0,11.0908,11.1215,11.0908,11.1138,24000.0
2005-09-30 12:10:00,14.49,14.51,14.49,14.51,34500.0,11.1138,11.1292,11.1138,11.1292,34500.0
2005-09-30 12:20:00,14.51,14.53,14.51,14.52,23700.0,11.1292,11.1445,11.1292,11.1368,23700.0
2005-09-30 12:30:00,14.52,14.56,14.52,14.56,45300.0,11.1368,11.1675,11.1368,11.1675,45300.0
2005-09-30 12:40:00,14.56,14.57,14.55,14.56,46800.0,11.1675,11.1752,11.1598,11.1675,46800.0
2005-09-30 12:50:00,14.56,14.57,14.55,14.57,13200.0,11.1675,11.1752,11.1598,11.1752,13200.0
2005-09-30 13:00:00,14.56,14.57,14.55,14.56,36000.0,11.1675,11.1752,11.1598,11.1675,36000.0
2005-09-30 13:10:00,14.56,14.61,14.56,14.61,94800.0,11.1675,11.2059,11.1675,11.2059,94800.0
2005-09-30 13:20:00,14.61,14.66,14.61,14.65,94200.0,11.2059,11.2442,11.2059,11.2365,94200.0
2005-09-30 13:30:00,14.65,14.66,14.63,14.65,68700.0,11.2365,11.2442,11.2212,11.2365,68700.0
2005-09-30 13:40:00,14.65,14.71,14.65,14.7,86700.0,11.2365,11.2826,11.2365,11.2749,86700.0
2005-09-30 13:50:00,14.7,14.73,14.69,14.72,45600.0,11.2749,11.2979,11.2672,11.2902,45600.0
2005-09-30 14:00:00,14.72,14.74,14.71,14.72,94800.0,11.2902,11.3056,11.2826,11.2902,94800.0
2005-09-30 14:10:00,14.72,14.73,14.71,14.72,42900.0,11.2902,11.2979,11.2826,11.2902,42900.0
2005-09-30 14:20:00,14.72,14.76,14.72,14.75,71700.0,11.2902,11.3209,11.2902,11.3132,71700.0
2005-09-30 14:30:00,14.75,14.78,14.74,14.78,75300.0,11.3132,11.3362,11.3056,11.3362,75300.0
2005-09-30 14:40:00,14.78,14.79,14.77,14.79,77400.0,11.3362,11.3439,11.3286,11.3439,77400.0
2005-09-30 14:50:00,14.79,14.81,14.78,14.8,98400.0,11.3439,11.3593,11.3362,11.3516,98400.0
2005-09-30 15:00:00,14.8,14.81,14.78,14.79,44100.0,11.3516,11.3593,11.3362,11.3439,44100.0
2005-09-30 15:10:00,14.78,14.79,14.72,14.72,80100.0,11.3362,11.3439,11.2902,11.2902,80100.0
2005-09-30 15:20:00,14.72,14.72,14.67,14.67,152100.0,11.2902,11.2902,11.2519,11.2519,152100.0
2005-09-30 15:30:00,14.67,14.67,14.6,14.61,154200.0,11.2519,11.2519,11.1982,11.2059,154200.0
2005-09-30 15:40:00,14.61,14.68,14.61,14.68,177300.0,11.2059,11.2595,11.2059,11.2595,177300.0
2005-09-30 15:50:00,14.68,14.7,14.68,14.69,207000.0,11.2595,11.2749,11.2595,11.2672,207000.0
2005-10-03 09:30:00,14.77,14.81,14.74,14.74,75000.0,11.3286,11.3593,11.3056,11.3056,75000.0
2005-10-03 09:40:00,14.75,14.79,14.68,14.78,46500.0,11.3132,11.3439,11.2595,11.3362,46500.0
2005-10-03 09:50:00,14.78,14.78,14.67,14.69,80700.0,11.3362,11.3362,11.2519,11.2672,80700.0
2005-10-03 10:00:00,14.69,14.7,14.66,14.66,81300.0,11.2672,11.2749,11.2442,11.2442,81300.0
2005-10-03 10:10:00,14.66,14.67,14.58,14.6,32700.0,11.2442,11.2519,11.1828,11.1982,32700.0
2005-10-03 10:20:00,14.6,14.63,14.59,14.62,37500.0,11.1982,11.2212,11.1905,11.2135,37500.0
2005-10-03 10:30:00,14.6,14.61,14.57,14.57,30000.0,11.1982,11.2059,11.1752,11.1752,30000.0
2005-10-03 10:40:00,14.58,14.65,14.58,14.64,31200.0,11.1828,11.2365,11.1828,11.2289,31200.0
2005-10-03 10:50:00,14.64,14.64,14.59,14.59,21600.0,11.2289,11.2289,11.1905,11.1905,21600.0
2005-10-03 11:00:00,14.59,14.59,14.55,14.55,36000.0,11.1905,11.1905,11.1598,11.1598,36000.0
2005-10-03 11:10:00,14.55,14.61,14.55,14.61,31200.0,11.1598,11.2059,11.1598,11.2059,31200.0
2005-10-03 11:20:00,14.62,14.63,14.61,14.62,25500.0,11.2135,11.2212,11.2059,11.2135,25500.0
2005-10-03 11:30:00,14.62,14.63,14.6,14.61,15300.0,11.2135,11.2212,11.1982,11.2059,15300.0
2005-10-03 11:40:00,14.61,14.62,14.59,14.62,35400.0,11.2059,11.2135,11.1905,11.2135,35400.0
2005-10-03 11:50:00,14.62,14.66,14.62,14.66,18900.0,11.2135,11.2442,11.2135,11.2442,18900.0
2005-10-03 12:00:00,14.66,14.66,14.63,14.63,26100.0,11.2442,11.2442,11.2212,11.2212,26100.0
2005-10-03 12:10:00,14.63,14.63,14.59,14.6,27900.0,11.2212,11.2212,11.1905,11.1982,27900.0
2005-10-03 12:20:00,14.59,14.6,14.57,14.58,28200.0,11.1905,11.1982,11.1752,11.1828,28200.0
2005-10-03 12:30:00,14.58,14.59,14.55,14.56,12600.0,11.1828,11.1905,11.1598,11.1675,12600.0
2005-10-03 12:40:00,14.56,14.58,14.56,14.58,12600.0,11.1675,11.1828,11.1675,11.1828,12600.0
2005-10-03 12:50:00,14.58,14.59,14.58,14.58,13800.0,11.1828,11.1905,11.1828,11.1828,13800.0
2005-10-03 13:00:00,14.58,14.6,14.57,14.6,25500.0,11.1828,11.1982,11.1752,11.1982,25500.0
2005-10-03 13:10:00,14.6,14.63,14.6,14.61,19800.0,11.1982,11.2212,11.1982,11.2059,19800.0
2005-10-03 13:20:00,14.62,14.63,14.6,14.61,15000.0,11.2135,11.2212,11.1982,11.2059,15000.0
2005-10-03 13:30:00,14.61,14.62,14.6,14.61,16500.0,11.2059,11.2135,11.1982,11.2059,16500.0
2005-10-03 13:40:00,14.61,14.63,14.61,14.62,11100.0,11.2059,11.2212,11.2059,11.2135,11100.0
2005-10-03 13:50:00,14.63,14.65,14.62,14.64,33900.0,11.2212,11.2365,11.2135,11.2289,33900.0
2005-10-03 14:00:00,14.64,14.64,14.59,14.6,55200.0,11.2289,11.2289,11.1905,11.1982,55200.0
2005-10-03 14:10:00,14.6,14.61,14.59,14.6,53100.0,11.1982,11.2059,11.1905,11.1982,53100.0
2005-10-03 14:20:00,14.6,14.6,14.56,14.56,55200.0,11.1982,11.1982,11.1675,11.1675,55200.0
2005-10-03 14:30:00,14.56,14.56,14.55,14.56,20400.0,11.1675,11.1675,11.1598,11.1675,20400.0
2005-10-03 14:40:00,14.56,14.57,14.56,14.56,56100.0,11.1675,11.1752,11.1675,11.1675,56100.0
2005-10-03 14:50:00,14.56,14.57,14.56,14.57,54300.0,11.1675,11.1752,11.1675,11.1752,54300.0
2005-10-03 15:00:00,14.57,14.57,14.55,14.57,75900.0,11.1752,11.1752,11.1598,11.1752,75900.0
2005-10-03 15:10:00,14.57,14.58,14.56,14.57,174900.0,11.1752,11.1828,11.1675,11.1752,174900.0
2005-10-03 15:20:00,14.57,14.58,14.56,14.57,62100.0,11.1752,11.1828,11.1675,11.1752,62100.0
2005-10-03 15:30:00,14.58,14.58,14.56,14.56,96600.0,11.1828,11.1828,11.1675,11.1675,96600.0
2005-10-03 15:40:00,14.56,14.56,14.56,14.56,57600.0,11.1675,11.1675,11.1675,11.1675,57600.0
2005-10-03 15:50:00,14.55,14.56,14.53,14.54,249000.0,11.1598,11.1675,11.1445,11.1522,249000.0
2005-10-04 09:30:00,14.62,14.63,14.59,14.61,185700.0,11.2135,11.2212,11.1905,11.2059,185700.0
2005-10-04 09:40:00,14.62,14.67,14.62,14.67,41700.0,11.2135,11.2519,11.2135,11.2519,41700.0
2005-10-04 09:50:00,14.67,14.71,14.66,14.67,62400.0,11.2519,11.2826,11.2442,11.2519,62400.0
2005-10-04 10:00:00,14.67,14.71,14.66,14.69,46800.0,11.2519,11.2826,11.2442,11.2672,46800.0
2005-10-04 10:10:00,14.69,14.73,14.67,14.73,39300.0,11.2672,11.2979,11.2519,11.2979,39300.0
2005-10-04 10:20:00,14.74,14.77,14.73,14.74,53700.0,11.3056,11.3286,11.2979,11.3056,53700.0
2005-10-04 10:30:00,14.73,14.73,14.64,14.64,30300.0,11.2979,11.2979,11.2289,11.2289,30300.0
2005-10-04 10:40:00,14.64,14.65,14.63,14.64,28800.0,11.2289,11.2365,11.2212,11.2289,28800.0
2005-10-04 10:50:00,14.64,14.64,14.62,14.63,112200.0,11.2289,11.2289,11.2135,11.2212,112200.0
2005-10-04 11:00:00,14.64,14.65,14.62,14.63,99000.0,11.2289,11.2365,11.2135,11.2212,99000.0
2005-10-04 11:10:00,14.63,14.64,14.61,14.62,53400.0,11.2212,11.2289,11.2059,11.2135,53400.0
2005-10-04 11:20:00,14.62,14.66,14.62,14.65,33600.0,11.2135,11.2442,11.2135,11.2365,33600.0
2005-10-04 11:30:00,14.65,14.67,14.65,14.66,63300.0,11.2365,11.2519,11.2365,11.2442,63300.0
2005-10-04 11:40:00,14.66,14.66,14.64,14.65,25200.0,11.2442,11.2442,11.2289,11.2365,25200.0
2005-10-04 11:50:00,14.65,14.66,14.64,14.66,18900.0,11.2365,11.2442,11.2289,11.2442,18900.0
2005-10-04 12:00:00,14.66,14.66,14.64,14.64,25500.0,11.2442,11.2442,11.2289,11.2289,25500.0
2005-10-04 12:10:00,14.64,14.65,14.64,14.64,20100.0,11.2289,11.2365,11.2289,11.2289,20100.0
2005-10-04 12:20:00,14.65,14.66,14.63,14.66,19500.0,11.2365,11.2442,11.2212,11.2442,19500.0
2005-10-04 12:30:00,14.66,14.66,14.65,14.66,33000.0,11.2442,11.2442,11.2365,11.2442,33000.0
2005-10-04 12:40:00,14.66,14.72,14.66,14.71,87000.0,11.2442,11.2902,11.2442,11.2826,87000.0
2005-10-04 12:50:00,14.7,14.7,14.66,14.66,31200.0,11.2749,11.2749,11.2442,11.2442,31200.0
2005-10-04 13:00:00,14.66,14.66,14.65,14.65,14100.0,11.2442,11.2442,11.2365,11.2365,14100.0
2005-10-04 13:10:00,14.65,14.66,14.65,14.66,21900.0,11.2365,11.2442,11.2365,11.2442,21900.0
2005-10-04 13:20:00,14.66,14.66,14.66,14.66,20100.0,11.2442,11.2442,11.2442,11.2442,20100.0
2005-10-04 13:30:00,14.65,14.66,14.64,14.64,30300.0,11.2365,11.2442,11.2289,11.2289,30300.0
2005-10-04 13:40:00,14.64,14.65,14.63,14.63,110100.0,11.2289,11.2365,11.2212,11.2212,110100.0
2005-10-04 13:50:00,14.63,14.63,14.61,14.63,31500.0,11.2212,11.2212,11.2059,11.2212,31500.0
2005-10-04 14:00:00,14.63,14.64,14.62,14.64,30900.0,11.2212,11.2289,11.2135,11.2289,30900.0
2005-10-04 14:10:00,14.64,14.64,14.62,14.63,11100.0,11.2289,11.2289,11.2135,11.2212,11100.0
2005-10-04 14:20:00,14.63,14.63,14.57,14.57,54600.0,11.2212,11.2212,11.1752,11.1752,54600.0
2005-10-04 14:30:00,14.57,14.57,14.52,14.55,63300.0,11.1752,11.1752,11.1368,11.1598,63300.0
2005-10-04 14:40:00,14.55,14.55,14.52,14.53,51300.0,11.1598,11.1598,11.1368,11.1445,51300.0
2005-10-04 14:50:00,14.53,14.53,14.49,14.49,52200.0,11.1445,11.1445,11.1138,11.1138,52200.0
2005-10-04 15:00:00,14.49,14.53,14.49,14.51,70200.0,11.1138,11.1445,11.1138,11.1292,70200.0
2005-10-04 15:10:00,14.51,14.52,14.5,14.5,113100.0,11.1292,11.1368,11.1215,11.1215,113100.0
2005-10-04 15:20:00,14.5,14.51,14.49,14.5,78300.0,11.1215,11.1292,11.1138,11.1215,78300.0
2005-10-04 15:30:00,14.51,14.51,14.49,14.5,61800.0,11.1292,11.1292,11.1138,11.1215,61800.0
2005-10-04 15:40:00,14.5,14.5,14.43,14.43,147300.0,11.1215,11.1215,11.0678,11.0678,147300.0
2005-10-04 15:50:00,14.43,14.43,14.39,14.42,276000.0,11.0678,11.0678,11.0371,11.0601,276000.0
2005-10-05 09:30:00,14.37,14.43,14.37,14.39,126900.0,11.0218,11.0678,11.0218,11.0371,126900.0
2005-10-05 09:40:00,14.43,14.46,14.35,14.36,62700.0,11.0678,11.0908,11.0064,11.0141,62700.0
2005-10-05 09:50:00,14.37,14.38,14.34,14.38,119400.0,11.0218,11.0294,10.9988,11.0294,119400.0
2005-10-05 10:00:00,14.38,14.38,14.34,14.35,68700.0,11.0294,11.0294,10.9988,11.0064,68700.0
2005-10-05 10:10:00,14.35,14.35,14.34,14.34,79800.0,11.0064,11.0064,10.9988,10.9988,79800.0
2005-10-05 10:20:00,14.34,14.35,14.33,14.34,69600.0,10.9988,11.0064,10.9911,10.9988,69600.0
2005-10-05 10:30:00,14.34,14.34,14.33,14.34,248700.0,10.9988,10.9988,10.9911,10.9988,248700.0
2005-10-05 10:40:00,14.34,14.37,14.34,14.35,169800.0,10.9988,11.0218,10.9988,11.0064,169800.0
2005-10-05 10:50:00,14.36,14.38,14.36,14.37,72300.0,11.0141,11.0294,11.0141,11.0218,72300.0
2005-10-05 11:00:00,14.37,14.39,14.35,14.39,84000.0,11.0218,11.0371,11.0064,11.0371,84000.0
2005-10-05 11:10:00,14.39,14.42,14.39,14.42,46500.0,11.0371,11.0601,11.0371,11.0601,46500.0
2005-10-05 11:20:00,14.42,14.42,14.36,14.36,40800.0,11.0601,11.0601,11.0141,11.0141,40800.0
2005-10-05 11:30:00,14.35,14.36,14.33,14.36,46200.0,11.0064,11.0141,10.9911,11.0141,46200.0
2005-10-05 11:40:00,14.36,14.38,14.35,14.35,56700.0,11.0141,11.0294,11.0064,11.0064,56700.0
2005-10-05 11:50:00,14.35,14.37,14.35,14.36,30300.0,11.0064,11.0218,11.0064,11.0141,30300.0
2005-10-05 12:00:00,14.37,14.37,14.35,14.37,48900.0,11.0218,11.0218,11.0064,11.0218,48900.0
2005-10-05 12:10:00,14.37,14.39,14.37,14.39,18900.0,11.0218,11.0371,11.0218,11.0371,18900.0
2005-10-05 12:20:00,14.38,14.39,14.38,14.38,52200.0,11.0294,11.0371,11.0294,11.0294,52200.0
2005-10-05 12:30:00,14.38,14.4,14.38,14.38,50700.0,11.0294,11.0448,11.0294,11.0294,50700.0
2005-10-05 12:40:00,14.38,14.38,14.38,14.38,13800.0,11.0294,11.0294,11.0294,11.0294,13800.0
2005-10-05 12:50:00,14.38,14.38,14.37,14.38,46800.0,11.0294,11.0294,11.0218,11.0294,46800.0
2005-10-05 13:00:00,14.38,14.39,14.37,14.38,33900.0,11.0294,11.0371,11.0218,11.0294,33900.0
2005-10-05 13:10:00,14.38,14.38,14.36,14.37,18900.0,11.0294,11.0294,11.0141,11.0218,18900.0
2005-10-05 13:20:00,14.37,14.42,14.37,14.4,15900.0,11.0218,11.0601,11.0218,11.0448,15900.0
2005-10-05 13:30:00,14.4,14.4,14.38,14.4,24000.0,11.0448,11.0448,11.0294,11.0448,24000.0
2005-10-05 13:40:00,14.4,14.4,14.38,14.39,14700.0,11.0448,11.0448,11.0294,11.0371,14700.0
2005-10-05 13:50:00,14.39,14.39,14.37,14.38,12000.0,11.0371,11.0371,11.0218,11.0294,12000.0
2005-10-05 14:00:00,14.38,14.41,14.37,14.41,21300.0,11.0294,11.0525,11.0218,11.0525,21300.0
2005-10-05 14:10:00,14.41,14.46,14.41,14.44,61500.0,11.0525,11.0908,11.0525,11.0755,61500.0
2005-10-05 14:20:00,14.44,14.46,14.44,14.45,21900.0,11.0755,11.0908,11.0755,11.0831,21900.0
2005-10-05 14:30:00,14.45,14.45,14.39,14.39,28200.0,11.0831,11.0831,11.0371,11.0371,28200.0
2005-10-05 14:40:00,14.39,14.4,14.36,14.37,20700.0,11.0371,11.0448,11.0141,11.0218,20700.0
2005-10-05 14:50:00,14.37,14.39,14.37,14.37,20400.0,11.0218,11.0371,11.0218,11.0218,20400.0
2005-10-05 15:00:00,14.37,14.38,14.35,14.37,30900.0,11.0218,11.0294,11.0064,11.0218,30900.0
2005-10-05 15:10:00,14.37,14.38,14.35,14.35,61500.0,11.0218,11.0294,11.0064,11.0064,61500.0
2005-10-05 15:20:00,14.35,14.37,14.33,14.36,193500.0,11.0064,11.0218,10.9911,11.0141,193500.0
2005-10-05 15:30:00,14.36,14.36,14.33,14.35,155400.0,11.0141,11.0141,10.9911,11.0064,155400.0
2005-10-05 15:40:00,14.35,14.36,14.33,14.33,171600.0,11.0064,11.0141,10.9911,10.9911,171600.0
2005-10-05 15:50:00,14.34,14.34,14.33,14.33,270000.0,10.9988,10.9988,10.9911,10.9911,270000.0
2005-10-06 09:30:00,14.37,14.43,14.34,14.36,73800.0,11.0218,11.0678,10.9988,11.0141,73800.0
2005-10-06 09:40:00,14.36,14.47,14.36,14.38,69600.0,11.0141,11.0985,11.0141,11.0294,69600.0
2005-10-06 09:50:00,14.37,14.46,14.37,14.44,45000.0,11.0218,11.0908,11.0218,11.0755,45000.0
2005-10-06 10:00:00,14.44,14.44,14.34,14.34,57000.0,11.0755,11.0755,10.9988,10.9988,57000.0
2005-10-06 10:10:00,14.34,14.38,14.34,14.34,117900.0,10.9988,11.0294,10.9988,10.9988,117900.0
2005-10-06 10:20:00,14.34,14.38,14.34,14.38,66900.0,10.9988,11.0294,10.9988,11.0294,66900.0
2005-10-06 10:30:00,14.38,14.39,14.37,14.37,99900.0,11.0294,11.0371,11.0218,11.0218,99900.0
2005-10-06 10:40:00,14.37,14.4,14.37,14.38,48000.0,11.0218,11.0448,11.0218,11.0294,48000.0
2005-10-06 10:50:00,14.38,14.39,14.37,14.38,99900.0,11.0294,11.0371,11.0218,11.0294,99900.0
2005-10-06 11:00:00,14.38,14.39,14.38,14.38,75600.0,11.0294,11.0371,11.0294,11.0294,75600.0
2005-10-06 11:10:00,14.38,14.39,14.37,14.38,29100.0,11.0294,11.0371,11.0218,11.0294,29100.0
2005-10-06 11:20:00,14.38,14.38,14.34,14.34,42600.0,11.0294,11.0294,10.9988,10.9988,42600.0
2005-10-06 11:30:00,14.34,14.34,14.34,14.34,53100.0,10.9988,10.9988,10.9988,10.9988,53100.0
2005-10-06 11:40:00,14.34,14.34,14.33,14.33,54000.0,10.9988,10.9988,10.9911,10.9911,54000.0
2005-10-06 11:50:00,14.33,14.35,14.33,14.34,37500.0,10.9911,11.0064,10.9911,10.9988,37500.0
2005-10-06 12:00:00,14.34,14.36,14.34,14.35,33900.0,10.9988,11.0141,10.9988,11.0064,33900.0
2005-10-06 12:10:00,14.35,14.37,14.34,14.36,42900.0,11.0064,11.0218,10.9988,11.0141,42900.0
2005-10-06 12:20:00,14.36,14.36,14.33,14.33,34500.0,11.0141,11.0141,10.9911,10.9911,34500.0
2005-10-06 12:30:00,14.33,14.34,14.33,14.33,143100.0,10.9911,10.9988,10.9911,10.9911,143100.0
2005-10-06 12:40:00,14.33,14.33,14.3,14.33,59100.0,10.9911,10.9911,10.9681,10.9911,59100.0
2005-10-06 12:50:00,14.33,14.33,14.31,14.33,13500.0,10.9911,10.9911,10.9758,10.9911,13500.0
2005-10-06 13:00:00,14.33,14.34,14.32,14.33,42300.0,10.9911,10.9988,10.9834,10.9911,42300.0
2005-10-06 13:10:00,14.33,14.37,14.33,14.37,48600.0,10.9911,11.0218,10.9911,11.0218,48600.0
2005-10-06 13:20:00,14.37,14.37,14.35,14.35,26700.0,11.0218,11.0218,11.0064,11.0064,26700.0
2005-10-06 13:30:00,14.35,14.35,14.34,14.34,33300.0,11.0064,11.0064,10.9988,10.9988,33300.0
2005-10-06 13:40:00,14.34,14.34,14.33,14.34,49500.0,10.9988,10.9988,10.9911,10.9988,49500.0
2005-10-06 13:50:00,14.34,14.34,14.33,14.33,87900.0,10.9988,10.9988,10.9911,10.9911,87900.0
2005-10-06 14:00:00,14.33,14.34,14.31,14.33,154800.0,10.9911,10.9988,10.9758,10.9911,154800.0
2005-10-06 14:10:00,14.33,14.34,14.32,14.32,154200.0,10.9911,10.9988,10.9834,10.9834,154200.0
2005-10-06 14:20:00,14.32,14.34,14.32,14.33,51600.0,10.9834,10.9988,10.9834,10.9911,51600.0
2005-10-06 14:30:00,14.33,14.33,14.33,14.33,140400.0,10.9911,10.9911,10.9911,10.9911,140400.0
2005-10-06 14:40:00,14.33,14.34,14.33,14.34,110700.0,10.9911,10.9988,10.9911,10.9988,110700.0
2005-10-06 14:50:00,14.34,14.34,14.33,14.33,70500.0,10.9988,10.9988,10.9911,10.9911,70500.0
2005-10-06 15:00:00,14.33,14.34,14.33,14.33,160200.0,10.9911,10.9988,10.9911,10.9911,160200.0
2005-10-06 15:10:00,14.33,14.34,14.33,14.33,98100.0,10.9911,10.9988,10.9911,10.9911,98100.0
2005-10-06 15:20:00,14.33,14.33,14.33,14.33,181800.0,10.9911,10.9911,10.9911,10.9911,181800.0
2005-10-06 15:30:00,14.33,14.33,14.33,14.33,194400.0,10.9911,10.9911,10.9911,10.9911,194400.0
2005-10-06 15:40:00,14.33,14.34,14.33,14.34,241800.0,10.9911,10.9988,10.9911,10.9988,241800.0
2005-10-06 15:50:00,14.33,14.36,14.32,14.34,197400.0,10.9911,11.0141,10.9834,10.9988,197400.0
2005-10-07 09:30:00,14.42,14.48,14.42,14.48,43200.0,11.0601,11.1061,11.0601,11.1061,43200.0
2005-10-07 09:40:00,14.48,14.56,14.48,14.56,96300.0,11.1061,11.1675,11.1061,11.1675,96300.0
2005-10-07 09:50:00,14.56,14.63,14.55,14.63,123900.0,11.1675,11.2212,11.1598,11.2212,123900.0
2005-10-07 10:00:00,14.62,14.62,14.55,14.56,118200.0,11.2135,11.2135,11.1598,11.1675,118200.0
2005-10-07 10:10:00,14.56,14.57,14.54,14.55,87300.0,11.1675,11.1752,11.1522,11.1598,87300.0
2005-10-07 10:20:00,14.55,14.56,14.5,14.54,48000.0,11.1598,11.1675,11.1215,11.1522,48000.0
2005-10-07 10:30:00,14.54,14.58,14.54,14.55,100800.0,11.1522,11.1828,11.1522,11.1598,100800.0
2005-10-07 10:40:00,14.55,14.55,14.5,14.53,111300.0,11.1598,11.1598,11.1215,11.1445,111300.0
2005-10-07 10:50:00,14.53,14.57,14.53,14.55,48600.0,11.1445,11.1752,11.1445,11.1598,48600.0
2005-10-07 11:00:00,14.55,14.57,14.54,14.55,77100.0,11.1598,11.1752,11.1522,11.1598,77100.0
2005-10-07 11:10:00,14.54,14.55,14.51,14.51,42600.0,11.1522,11.1598,11.1292,11.1292,42600.0
2005-10-07 11:20:00,14.51,14.6,14.51,14.6,63000.0,11.1292,11.1982,11.1292,11.1982,63000.0
2005-10-07 11:30:00,14.59,14.6,14.58,14.58,22500.0,11.1905,11.1982,11.1828,11.1828,22500.0
2005-10-07 11:40:00,14.58,14.6,14.57,14.57,36300.0,11.1828,11.1982,11.1752,11.1752,36300.0
2005-10-07 11:50:00,14.58,14.61,14.58,14.59,57300.0,11.1828,11.2059,11.1828,11.1905,57300.0
2005-10-07 12:00:00,14.59,14.59,14.57,14.57,36000.0,11.1905,11.1905,11.1752,11.1752,36000.0
2005-10-07 12:10:00,14.57,14.58,14.56,14.56,29700.0,11.1752,11.1828,11.1675,11.1675,29700.0
2005-10-07 12:20:00,14.56,14.58,14.56,14.57,32400.0,11.1675,11.1828,11.1675,11.1752,32400.0
2005-10-07 12:30:00,14.57,14.57,14.54,14.54,16800.0,11.1752,11.1752,11.1522,11.1522,16800.0
2005-10-07 12:40:00,14.54,14.54,14.53,14.54,37200.0,11.1522,11.1522,11.1445,11.1522,37200.0
2005-10-07 12:50:00,14.54,14.54,14.53,14.53,34200.0,11.1522,11.1522,11.1445,11.1445,34200.0
2005-10-07 13:00:00,14.53,14.53,14.52,14.53,22200.0,11.1445,11.1445,11.1368,11.1445,22200.0
2005-10-07 13:10:00,14.53,14.54,14.51,14.52,45300.0,11.1445,11.1522,11.1292,11.1368,45300.0
2005-10-07 13:20:00,14.52,14.52,14.49,14.49,23700.0,11.1368,11.1368,11.1138,11.1138,23700.0
2005-10-07 13:30:00,14.48,14.5,14.48,14.49,42600.0,11.1061,11.1215,11.1061,11.1138,42600.0
2005-10-07 13:40:00,14.49,14.5,14.49,14.49,18300.0,11.1138,11.1215,11.1138,11.1138,18300.0
2005-10-07 13:50:00,14.49,14.49,14.48,14.49,42300.0,11.1138,11.1138,11.1061,11.1138,42300.0
2005-10-07 14:00:00,14.49,14.49,14.45,14.46,63000.0,11.1138,11.1138,11.0831,11.0908,63000.0
2005-10-07 14:10:00,14.46,14.47,14.46,14.47,21000.0,11.0908,11.0985,11.0908,11.0985,21000.0
2005-10-07 14:20:00,14.47,14.47,14.46,14.47,32400.0,11.0985,11.0985,11.0908,11.0985,32400.0
2005-10-07 14:30:00,14.47,14.48,14.46,14.47,42900.0,11.0985,11.1061,11.0908,11.0985,42900.0
2005-10-07 14:40:00,14.47,14.49,14.47,14.49,39000.0,11.0985,11.1138,11.0985,11.1138,39000.0
2005-10-07 14:50:00,14.49,14.49,14.45,14.45,23700.0,11.1138,11.1138,11.0831,11.0831,23700.0
2005-10-07 15:00:00,14.45,14.46,14.44,14.46,48600.0,11.0831,11.0908,11.0755,11.0908,48600.0
2005-10-07 15:10:00,14.46,14.49,14.46,14.48,84900.0,11.0908,11.1138,11.0908,11.1061,84900.0
2005-10-07 15:20:00,14.48,14.52,14.48,14.49,155400.0,11.1061,11.1368,11.1061,11.1138,155400.0
2005-10-07 15:30:00,14.49,14.51,14.49,14.49,62100.0,11.1138,11.1292,11.1138,11.1138,62100.0
2005-10-07 15:40:00,14.49,14.49,14.47,14.47,42000.0,11.1138,11.1138,11.0985,11.0985,42000.0
2005-10-07 15:50:00,14.47,14.49,14.47,14.48,77400.0,11.0985,11.1138,11.0985,11.1061,77400.0
2005-10-10 09:30:00,14.5,14.5,14.42,14.5,43800.0,11.1215,11.1215,11.0601,11.1215,43800.0
2005-10-10 09:40:00,14.49,14.53,14.45,14.53,28500.0,11.1138,11.1445,11.0831,11.1445,28500.0
2005-10-10 09:50:00,14.53,14.53,14.47,14.47,17400.0,11.1445,11.1445,11.0985,11.0985,17400.0
2005-10-10 10:00:00,14.47,14.49,14.42,14.43,20100.0,11.0985,11.1138,11.0601,11.0678,20100.0
2005-10-10 10:10:00,14.44,14.47,14.41,14.45,36000.0,11.0755,11.0985,11.0525,11.0831,36000.0
2005-10-10 10:20:00,14.45,14.45,14.43,14.43,49200.0,11.0831,11.0831,11.0678,11.0678,49200.0
2005-10-10 10:30:00,14.44,14.45,14.43,14.44,23700.0,11.0755,11.0831,11.0678,11.0755,23700.0
2005-10-10 10:40:00,14.44,14.48,14.43,14.45,24900.0,11.0755,11.1061,11.0678,11.0831,24900.0
2005-10-10 10:50:00,14.45,14.46,14.44,14.44,31500.0,11.0831,11.0908,11.0755,11.0755,31500.0
2005-10-10 11:00:00,14.44,14.48,14.44,14.48,56700.0,11.0755,11.1061,11.0755,11.1061,56700.0
2005-10-10 11:10:00,14.48,14.51,14.48,14.51,58200.0,11.1061,11.1292,11.1061,11.1292,58200.0
2005-10-10 11:20:00,14.51,14.53,14.5,14.53,17700.0,11.1292,11.1445,11.1215,11.1445,17700.0
2005-10-10 11:30:00,14.53,14.54,14.51,14.51,25200.0,11.1445,11.1522,11.1292,11.1292,25200.0
2005-10-10 11:40:00,14.51,14.51,14.5,14.5,19500.0,11.1292,11.1292,11.1215,11.1215,19500.0
2005-10-10 11:50:00,14.5,14.51,14.5,14.5,14100.0,11.1215,11.1292,11.1215,11.1215,14100.0
2005-10-10 12:00:00,14.51,14.52,14.5,14.51,37200.0,11.1292,11.1368,11.1215,11.1292,37200.0
2005-10-10 12:10:00,14.51,14.53,14.51,14.53,18300.0,11.1292,11.1445,11.1292,11.1445,18300.0
2005-10-10 12:20:00,14.53,14.58,14.53,14.58,67500.0,11.1445,11.1828,11.1445,11.1828,67500.0
2005-10-10 12:30:00,14.58,14.59,14.58,14.58,53100.0,11.1828,11.1905,11.1828,11.1828,53100.0
2005-10-10 12:40:00,14.58,14.59,14.58,14.58,31200.0,11.1828,11.1905,11.1828,11.1828,31200.0
2005-10-10 12:50:00,14.58,14.6,14.58,14.58,49500.0,11.1828,11.1982,11.1828,11.1828,49500.0
2005-10-10 13:00:00,14.58,14.59,14.54,14.55,26400.0,11.1828,11.1905,11.1522,11.1598,26400.0
2005-10-10 13:10:00,14.55,14.55,14.52,14.52,44700.0,11.1598,11.1598,11.1368,11.1368,44700.0
2005-10-10 13:20:00,14.52,14.52,14.5,14.5,27000.0,11.1368,11.1368,11.1215,11.1215,27000.0
2005-10-10 13:30:00,14.5,14.52,14.49,14.49,47400.0,11.1215,11.1368,11.1138,11.1138,47400.0
2005-10-10 13:40:00,14.49,14.5,14.47,14.47,42000.0,11.1138,11.1215,11.0985,11.0985,42000.0
2005-10-10 13:50:00,14.47,14.48,14.46,14.46,24300.0,11.0985,11.1061,11.0908,11.0908,24300.0
2005-10-10 14:00:00,14.46,14.46,14.45,14.46,21300.0,11.0908,11.0908,11.0831,11.0908,21300.0
2005-10-10 14:10:00,14.45,14.46,14.45,14.45,17100.0,11.0831,11.0908,11.0831,11.0831,17100.0
2005-10-10 14:20:00,14.45,14.46,14.39,14.4,60600.0,11.0831,11.0908,11.0371,11.0448,60600.0
2005-10-10 14:30:00,14.39,14.41,14.38,14.38,14700.0,11.0371,11.0525,11.0294,11.0294,14700.0
2005-10-10 14:40:00,14.38,14.38,14.36,14.36,53700.0,11.0294,11.0294,11.0141,11.0141,53700.0
2005-10-10 14:50:00,14.36,14.39,14.35,14.38,82200.0,11.0141,11.0371,11.0064,11.0294,82200.0
2005-10-10 15:00:00,14.38,14.38,14.35,14.36,105900.0,11.0294,11.0294,11.0064,11.0141,105900.0
2005-10-10 15:10:00,14.36,14.37,14.35,14.37,57900.0,11.0141,11.0218,11.0064,11.0218,57900.0
2005-10-10 15:20:00,14.37,14.38,14.36,14.38,88200.0,11.0218,11.0294,11.0141,11.0294,88200.0
2005-10-10 15:30:00,14.38,14.4,14.36,14.4,75900.0,11.0294,11.0448,11.0141,11.0448,75900.0
2005-10-10 15:40:00,14.41,14.41,14.38,14.38,50700.0,11.0525,11.0525,11.0294,11.0294,50700.0
2005-10-10 15:50:00,14.38,14.38,14.36,14.37,172800.0,11.0294,11.0294,11.0141,11.0218,172800.0
2005-10-11 09:30:00,14.48,14.62,14.48,14.58,126900.0,11.1061,11.2135,11.1061,11.1828,126900.0
2005-10-11 09:40:00,14.58,14.63,14.56,14.62,73500.0,11.1828,11.2212,11.1675,11.2135,73500.0
2005-10-11 09:50:00,14.62,14.63,14.59,14.6,45600.0,11.2135,11.2212,11.1905,11.1982,45600.0
2005-10-11 10:00:00,14.6,14.6,14.52,14.54,75600.0,11.1982,11.1982,11.1368,11.1522,75600.0
2005-10-11 10:10:00,14.54,14.55,14.52,14.55,61800.0,11.1522,11.1598,11.1368,11.1598,61800.0
2005-10-11 10:20:00,14.53,14.63,14.52,14.62,67200.0,11.1445,11.2212,11.1368,11.2135,67200.0
2005-10-11 10:30:00,14.62,14.63,14.59,14.59,69600.0,11.2135,11.2212,11.1905,11.1905,69600.0
2005-10-11 10:40:00,14.6,14.6,14.55,14.56,73500.0,11.1982,11.1982,11.1598,11.1675,73500.0
2005-10-11 10:50:00,14.56,14.58,14.54,14.56,107400.0,11.1675,11.1828,11.1522,11.1675,107400.0
2005-10-11 11:00:00,14.56,14.59,14.56,14.59,52500.0,11.1675,11.1905,11.1675,11.1905,52500.0
2005-10-11 11:10:00,14.59,14.59,14.55,14.56,56700.0,11.1905,11.1905,11.1598,11.1675,56700.0
2005-10-11 11:20:00,14.56,14.56,14.54,14.54,17400.0,11.1675,11.1675,11.1522,11.1522,17400.0
2005-10-11 11:30:00,14.54,14.54,14.48,14.49,39900.0,11.1522,11.1522,11.1061,11.1138,39900.0
2005-10-11 11:40:00,14.49,14.5,14.47,14.48,30000.0,11.1138,11.1215,11.0985,11.1061,30000.0
2005-10-11 11:50:00,14.48,14.49,14.46,14.47,33000.0,11.1061,11.1138,11.0908,11.0985,33000.0
2005-10-11 12:00:00,14.47,14.47,14.45,14.46,36900.0,11.0985,11.0985,11.0831,11.0908,36900.0
2005-10-11 12:10:00,14.46,14.46,14.43,14.43,35700.0,11.0908,11.0908,11.0678,11.0678,35700.0
2005-10-11 12:20:00,14.43,14.45,14.42,14.44,69900.0,11.0678,11.0831,11.0601,11.0755,69900.0
2005-10-11 12:30:00,14.44,14.44,14.42,14.43,50700.0,11.0755,11.0755,11.0601,11.0678,50700.0
2005-10-11 12:40:00,14.44,14.45,14.42,14.44,51900.0,11.0755,11.0831,11.0601,11.0755,51900.0
2005-10-11 12:50:00,14.45,14.45,14.41,14.42,48600.0,11.0831,11.0831,11.0525,11.0601,48600.0
2005-10-11 13:00:00,14.42,14.43,14.4,14.41,52200.0,11.0601,11.0678,11.0448,11.0525,52200.0
2005-10-11 13:10:00,14.42,14.42,14.39,14.39,29100.0,11.0601,11.0601,11.0371,11.0371,29100.0
2005-10-11 13:20:00,14.39,14.39,14.37,14.38,40200.0,11.0371,11.0371,11.0218,11.0294,40200.0
2005-10-11 13:30:00,14.38,14.4,14.36,14.39,30000.0,11.0294,11.0448,11.0141,11.0371,30000.0
2005-10-11 13:40:00,14.37,14.38,14.36,14.36,33900.0,11.0218,11.0294,11.0141,11.0141,33900.0
2005-10-11 13:50:00,14.35,14.37,14.35,14.36,35700.0,11.0064,11.0218,11.0064,11.0141,35700.0
2005-10-11 14:00:00,14.35,14.37,14.33,14.36,84300.0,11.0064,11.0218,10.9911,11.0141,84300.0
2005-10-11 14:10:00,14.36,14.41,14.35,14.4,72000.0,11.0141,11.0525,11.0064,11.0448,72000.0
2005-10-11 14:20:00,14.4,14.41,14.38,14.38,64500.0,11.0448,11.0525,11.0294,11.0294,64500.0
2005-10-11 14:30:00,14.38,14.41,14.38,14.4,73200.0,11.0294,11.0525,11.0294,11.0448,73200.0
2005-10-11 14:40:00,14.4,14.41,14.39,14.4,79500.0,11.0448,11.0525,11.0371,11.0448,79500.0
2005-10-11 14:50:00,14.4,14.41,14.39,14.4,68100.0,11.0448,11.0525,11.0371,11.0448,68100.0
2005-10-11 15:00:00,14.39,14.39,14.38,14.39,54300.0,11.0371,11.0371,11.0294,11.0371,54300.0
2005-10-11 15:10:00,14.39,14.43,14.39,14.4,93600.0,11.0371,11.0678,11.0371,11.0448,93600.0
2005-10-11 15:20:00,14.4,14.4,14.35,14.38,79800.0,11.0448,11.0448,11.0064,11.0294,79800.0
2005-10-11 15:30:00,14.38,14.39,14.35,14.37,67500.0,11.0294,11.0371,11.0064,11.0218,67500.0
2005-10-11 15:40:00,14.37,14.41,14.37,14.38,124800.0,11.0218,11.0525,11.0218,11.0294,124800.0
2005-10-11 15:50:00,14.38,14.39,14.34,14.36,230700.0,11.0294,11.0371,10.9988,11.0141,230700.0
2005-10-12 09:30:00,14.37,14.38,14.33,14.38,72300.0,11.0218,11.0294,10.9911,11.0294,72300.0
2005-10-12 09:40:00,14.37,14.45,14.37,14.42,73200.0,11.0218,11.0831,11.0218,11.0601,73200.0
2005-10-12 09:50:00,14.42,14.47,14.41,14.47,116400.0,11.0601,11.0985,11.0525,11.0985,116400.0
2005-10-12 10:00:00,14.47,14.48,14.41,14.42,51900.0,11.0985,11.1061,11.0525,11.0601,51900.0
2005-10-12 10:10:00,14.41,14.41,14.33,14.36,94500.0,11.0525,11.0525,10.9911,11.0141,94500.0
2005-10-12 10:20:00,14.36,14.36,14.33,14.34,115500.0,11.0141,11.0141,10.9911,10.9988,115500.0
2005-10-12 10:30:00,14.34,14.34,14.33,14.33,149700.0,10.9988,10.9988,10.9911,10.9911,149700.0
2005-10-12 10:40:00,14.33,14.36,14.33,14.33,45900.0,10.9911,11.0141,10.9911,10.9911,45900.0
2005-10-12 10:50:00,14.34,14.34,14.32,14.33,266100.0,10.9988,10.9988,10.9834,10.9911,266100.0
2005-10-12 11:00:00,14.33,14.34,14.3,14.31,30900.0,10.9911,10.9988,10.9681,10.9758,30900.0
2005-10-12 11:10:00,14.31,14.33,14.31,14.33,52800.0,10.9758,10.9911,10.9758,10.9911,52800.0
2005-10-12 11:20:00,14.33,14.33,14.31,14.33,29400.0,10.9911,10.9911,10.9758,10.9911,29400.0
2005-10-12 11:30:00,14.32,14.33,14.32,14.33,26700.0,10.9834,10.9911,10.9834,10.9911,26700.0
2005-10-12 11:40:00,14.33,14.33,14.3,14.31,67500.0,10.9911,10.9911,10.9681,10.9758,67500.0
2005-10-12 11:50:00,14.31,14.32,14.3,14.3,68700.0,10.9758,10.9834,10.9681,10.9681,68700.0
2005-10-12 12:00:00,14.3,14.32,14.28,14.28,84900.0,10.9681,10.9834,10.9527,10.9527,84900.0
2005-10-12 12:10:00,14.27,14.28,14.24,14.26,95700.0,10.9451,10.9527,10.9221,10.9374,95700.0
2005-10-12 12:20:00,14.26,14.27,14.25,14.27,55800.0,10.9374,10.9451,10.9297,10.9451,55800.0
2005-10-12 12:30:00,14.27,14.29,14.27,14.28,81300.0,10.9451,10.9604,10.9451,10.9527,81300.0
2005-10-12 12:40:00,14.28,14.3,14.27,14.28,49800.0,10.9527,10.9681,10.9451,10.9527,49800.0
2005-10-12 12:50:00,14.28,14.3,14.28,14.29,80400.0,10.9527,10.9681,10.9527,10.9604,80400.0
2005-10-12 13:00:00,14.29,14.29,14.29,14.29,61200.0,10.9604,10.9604,10.9604,10.9604,61200.0
2005-10-12 13:10:00,14.29,14.32,14.29,14.32,51300.0,10.9604,10.9834,10.9604,10.9834,51300.0
2005-10-12 13:20:00,14.32,14.33,14.32,14.33,58500.0,10.9834,10.9911,10.9834,10.9911,58500.0
2005-10-12 13:30:00,14.33,14.33,14.31,14.33,42000.0,10.9911,10.9911,10.9758,10.9911,42000.0
2005-10-12 13:40:00,14.33,14.33,14.32,14.33,34200.0,10.9911,10.9911,10.9834,10.9911,34200.0
2005-10-12 13:50:00,14.33,14.33,14.32,14.33,30000.0,10.9911,10.9911,10.9834,10.9911,30000.0
2005-10-12 14:00:00,14.33,14.34,14.33,14.34,59400.0,10.9911,10.9988,10.9911,10.9988,59400.0
2005-10-12 14:10:00,14.34,14.34,14.31,14.32,87000.0,10.9988,10.9988,10.9758,10.9834,87000.0
2005-10-12 14:20:00,14.32,14.34,14.31,14.34,129600.0,10.9834,10.9988,10.9758,10.9988,129600.0
2005-10-12 14:30:00,14.34,14.34,14.31,14.32,77100.0,10.9988,10.9988,10.9758,10.9834,77100.0
2005-10-12 14:40:00,14.32,14.38,14.31,14.32,75000.0,10.9834,11.0294,10.9758,10.9834,75000.0
2005-10-12 14:50:00,14.32,14.36,14.32,14.34,118500.0,10.9834,11.0141,10.9834,10.9988,118500.0
2005-10-12 15:00:00,14.34,14.35,14.32,14.34,139500.0,10.9988,11.0064,10.9834,10.9988,139500.0
2005-10-12 15:10:00,14.33,14.34,14.33,14.34,89100.0,10.9911,10.9988,10.9911,10.9988,89100.0
2005-10-12 15:20:00,14.34,14.38,14.34,14.35,102900.0,10.9988,11.0294,10.9988,11.0064,102900.0
2005-10-12 15:30:00,14.35,14.38,14.35,14.36,98100.0,11.0064,11.0294,11.0064,11.0141,98100.0
2005-10-12 15:40:00,14.36,14.37,14.35,14.37,129000.0,11.0141,11.0218,11.0064,11.0218,129000.0
2005-10-12 15:50:00,14.37,14.39,14.35,14.36,75300.0,11.0218,11.0371,11.0064,11.0141,75300.0
2005-10-13 09:30:00,14.32,14.4,14.32,14.36,62100.0,10.9834,11.0448,10.9834,11.0141,62100.0
2005-10-13 09:40:00,14.35,14.35,14.32,14.33,160500.0,11.0064,11.0064,10.9834,10.9911,160500.0
2005-10-13 09:50:00,14.32,14.33,14.3,14.33,26100.0,10.9834,10.9911,10.9681,10.9911,26100.0
2005-10-13 10:00:00,14.33,14.35,14.31,14.33,67800.0,10.9911,11.0064,10.9758,10.9911,67800.0
2005-10-13 10:10:00,14.31,14.32,14.29,14.3,40200.0,10.9758,10.9834,10.9604,10.9681,40200.0
2005-10-13 10:20:00,14.3,14.32,14.3,14.3,39900.0,10.9681,10.9834,10.9681,10.9681,39900.0
2005-10-13 10:30:00,14.31,14.33,14.3,14.33,67500.0,10.9758,10.9911,10.9681,10.9911,67500.0
2005-10-13 10:40:00,14.34,14.38,14.34,14.35,19500.0,10.9988,11.0294,10.9988,11.0064,19500.0
2005-10-13 10:50:00,14.36,14.39,14.36,14.39,27900.0,11.0141,11.0371,11.0141,11.0371,27900.0
2005-10-13 11:00:00,14.38,14.38,14.33,14.33,40800.0,11.0294,11.0294,10.9911,10.9911,40800.0
2005-10-13 11:10:00,14.34,14.34,14.3,14.31,65400.0,10.9988,10.9988,10.9681,10.9758,65400.0
2005-10-13 11:20:00,14.31,14.32,14.3,14.31,14700.0,10.9758,10.9834,10.9681,10.9758,14700.0
2005-10-13 11:30:00,14.33,14.33,14.3,14.31,18300.0,10.9911,10.9911,10.9681,10.9758,18300.0
2005-10-13 11:40:00,14.31,14.33,14.3,14.31,38700.0,10.9758,10.9911,10.9681,10.9758,38700.0
2005-10-13 11:50:00,14.31,14.34,14.3,14.31,27900.0,10.9758,10.9988,10.9681,10.9758,27900.0
2005-10-13 12:00:00,14.31,14.33,14.3,14.3,45300.0,10.9758,10.9911,10.9681,10.9681,45300.0
2005-10-13 12:10:00,14.29,14.3,14.24,14.28,48900.0,10.9604,10.9681,10.9221,10.9527,48900.0
2005-10-13 12:20:00,14.27,14.3,14.27,14.29,67800.0,10.9451,10.9681,10.9451,10.9604,67800.0
2005-10-13 12:30:00,14.29,14.32,14.29,14.3,24600.0,10.9604,10.9834,10.9604,10.9681,24600.0
2005-10-13 12:40:00,14.31,14.35,14.3,14.35,25500.0,10.9758,11.0064,10.9681,11.0064,25500.0
2005-10-13 12:50:00,14.35,14.37,14.33,14.35,17700.0,11.0064,11.0218,10.9911,11.0064,17700.0
2005-10-13 13:00:00,14.36,14.36,14.33,14.34,64500.0,11.0141,11.0141,10.9911,10.9988,64500.0
2005-10-13 13:10:00,14.33,14.33,14.32,14.32,38100.0,10.9911,10.9911,10.9834,10.9834,38100.0
2005-10-13 13:20:00,14.31,14.31,14.29,14.3,32400.0,10.9758,10.9758,10.9604,10.9681,32400.0
2005-10-13 13:30:00,14.3,14.3,14.28,14.28,55200.0,10.9681,10.9681,10.9527,10.9527,55200.0
2005-10-13 13:40:00,14.28,14.28,14.23,14.26,27600.0,10.9527,10.9527,10.9144,10.9374,27600.0
2005-10-13 13:50:00,14.26,14.3,14.26,14.3,38400.0,10.9374,10.9681,10.9374,10.9681,38400.0
2005-10-13 14:00:00,14.29,14.33,14.29,14.33,35100.0,10.9604,10.9911,10.9604,10.9911,35100.0
2005-10-13 14:10:00,14.33,14.36,14.3,14.34,31500.0,10.9911,11.0141,10.9681,10.9988,31500.0
2005-10-13 14:20:00,14.35,14.41,14.35,14.37,30300.0,11.0064,11.0525,11.0064,11.0218,30300.0
2005-10-13 14:30:00,14.36,14.41,14.36,14.41,36000.0,11.0141,11.0525,11.0141,11.0525,36000.0
2005-10-13 14:40:00,14.41,14.43,14.37,14.4,37800.0,11.0525,11.0678,11.0218,11.0448,37800.0
2005-10-13 14:50:00,14.4,14.4,14.37,14.38,15600.0,11.0448,11.0448,11.0218,11.0294,15600.0
2005-10-13 15:00:00,14.39,14.41,14.37,14.4,34800.0,11.0371,11.0525,11.0218,11.0448,34800.0
2005-10-13 15:10:00,14.4,14.41,14.39,14.39,62700.0,11.0448,11.0525,11.0371,11.0371,62700.0
2005-10-13 15:20:00,14.39,14.4,14.38,14.38,30000.0,11.0371,11.0448,11.0294,11.0294,30000.0
2005-10-13 15:30:00,14.39,14.4,14.38,14.39,30000.0,11.0371,11.0448,11.0294,11.0371,30000.0
2005-10-13 15:40:00,14.4,14.42,14.39,14.41,54000.0,11.0448,11.0601,11.0371,11.0525,54000.0
2005-10-13 15:50:00,14.4,14.44,14.4,14.42,201600.0,11.0448,11.0755,11.0448,11.0601,201600.0
2005-10-14 09:30:00,14.45,14.56,14.43,14.54,90000.0,11.0831,11.1675,11.0678,11.1522,90000.0
2005-10-14 09:40:00,14.54,14.54,14.44,14.45,81000.0,11.1522,11.1522,11.0755,11.0831,81000.0
2005-10-14 09:50:00,14.46,14.46,14.38,14.4,52800.0,11.0908,11.0908,11.0294,11.0448,52800.0
2005-10-14 10:00:00,14.39,14.47,14.38,14.38,57000.0,11.0371,11.0985,11.0294,11.0294,57000.0
2005-10-14 10:10:00,14.37,14.4,14.33,14.34,48600.0,11.0218,11.0448,10.9911,10.9988,48600.0
2005-10-14 10:20:00,14.34,14.37,14.33,14.34,78300.0,10.9988,11.0218,10.9911,10.9988,78300.0
2005-10-14 10:30:00,14.35,14.44,14.32,14.42,78000.0,11.0064,11.0755,10.9834,11.0601,78000.0
2005-10-14 10:40:00,14.41,14.44,14.39,14.44,57900.0,11.0525,11.0755,11.0371,11.0755,57900.0
2005-10-14 10:50:00,14.43,14.44,14.35,14.36,42900.0,11.0678,11.0755,11.0064,11.0141,42900.0
2005-10-14 11:00:00,14.36,14.37,14.33,14.34,38100.0,11.0141,11.0218,10.9911,10.9988,38100.0
2005-10-14 11:10:00,14.34,14.42,14.33,14.42,58200.0,10.9988,11.0601,10.9911,11.0601,58200.0
2005-10-14 11:20:00,14.4,14.4,14.34,14.34,31800.0,11.0448,11.0448,10.9988,10.9988,31800.0
2005-10-14 11:30:00,14.35,14.35,14.34,14.35,22200.0,11.0064,11.0064,10.9988,11.0064,22200.0
2005-10-14 11:40:00,14.35,14.37,14.35,14.37,16200.0,11.0064,11.0218,11.0064,11.0218,16200.0
2005-10-14 11:50:00,14.36,14.41,14.36,14.41,36600.0,11.0141,11.0525,11.0141,11.0525,36600.0
2005-10-14 12:00:00,14.41,14.46,14.4,14.46,54600.0,11.0525,11.0908,11.0448,11.0908,54600.0
2005-10-14 12:10:00,14.46,14.47,14.44,14.47,50700.0,11.0908,11.0985,11.0755,11.0985,50700.0
2005-10-14 12:20:00,14.47,14.5,14.47,14.5,52500.0,11.0985,11.1215,11.0985,11.1215,52500.0
2005-10-14 12:30:00,14.49,14.49,14.45,14.45,38700.0,11.1138,11.1138,11.0831,11.0831,38700.0
2005-10-14 12:40:00,14.45,14.46,14.43,14.44,34800.0,11.0831,11.0908,11.0678,11.0755,34800.0
2005-10-14 12:50:00,14.43,14.43,14.41,14.41,23700.0,11.0678,11.0678,11.0525,11.0525,23700.0
2005-10-14 13:00:00,14.41,14.43,14.39,14.41,44100.0,11.0525,11.0678,11.0371,11.0525,44100.0
2005-10-14 13:10:00,14.41,14.46,14.41,14.46,62100.0,11.0525,11.0908,11.0525,11.0908,62100.0
2005-10-14 13:20:00,14.46,14.46,14.44,14.46,41700.0,11.0908,11.0908,11.0755,11.0908,41700.0
2005-10-14 13:30:00,14.47,14.47,14.42,14.42,27000.0,11.0985,11.0985,11.0601,11.0601,27000.0
2005-10-14 13:40:00,14.42,14.45,14.41,14.42,30600.0,11.0601,11.0831,11.0525,11.0601,30600.0
2005-10-14 13:50:00,14.42,14.42,14.41,14.42,23400.0,11.0601,11.0601,11.0525,11.0601,23400.0
2005-10-14 14:00:00,14.43,14.43,14.39,14.39,27300.0,11.0678,11.0678,11.0371,11.0371,27300.0
2005-10-14 14:10:00,14.4,14.4,14.38,14.39,28800.0,11.0448,11.0448,11.0294,11.0371,28800.0
2005-10-14 14:20:00,14.38,14.42,14.38,14.42,24600.0,11.0294,11.0601,11.0294,11.0601,24600.0
2005-10-14 14:30:00,14.42,14.42,14.41,14.42,19500.0,11.0601,11.0601,11.0525,11.0601,19500.0
2005-10-14 14:40:00,14.42,14.43,14.42,14.43,32100.0,11.0601,11.0678,11.0601,11.0678,32100.0
2005-10-14 14:50:00,14.44,14.46,14.43,14.44,37200.0,11.0755,11.0908,11.0678,11.0755,37200.0
2005-10-14 15:00:00,14.44,14.44,14.42,14.43,29100.0,11.0755,11.0755,11.0601,11.0678,29100.0
2005-10-14 15:10:00,14.42,14.42,14.4,14.4,36300.0,11.0601,11.0601,11.0448,11.0448,36300.0
2005-10-14 15:20:00,14.4,14.41,14.4,14.41,38700.0,11.0448,11.0525,11.0448,11.0525,38700.0
2005-10-14 15:30:00,14.41,14.43,14.4,14.43,51300.0,11.0525,11.0678,11.0448,11.0678,51300.0
2005-10-14 15:40:00,14.43,14.43,14.4,14.42,66600.0,11.0678,11.0678,11.0448,11.0601,66600.0
2005-10-14 15:50:00,14.42,14.43,14.41,14.42,86700.0,11.0601,11.0678,11.0525,11.0601,86700.0
2005-10-17 09:30:00,14.35,14.38,14.34,14.38,95400.0,11.0064,11.0294,10.9988,11.0294,95400.0
2005-10-17 09:40:00,14.39,14.39,14.36,14.37,90600.0,11.0371,11.0371,11.0141,11.0218,90600.0
2005-10-17 09:50:00,14.38,14.4,14.36,14.38,82500.0,11.0294,11.0448,11.0141,11.0294,82500.0
2005-10-17 10:00:00,14.38,14.45,14.38,14.45,116100.0,11.0294,11.0831,11.0294,11.0831,116100.0
2005-10-17 10:10:00,14.45,14.48,14.45,14.47,57900.0,11.0831,11.1061,11.0831,11.0985,57900.0
2005-10-17 10:20:00,14.47,14.51,14.47,14.51,57900.0,11.0985,11.1292,11.0985,11.1292,57900.0
2005-10-17 10:30:00,14.51,14.55,14.51,14.53,56700.0,11.1292,11.1598,11.1292,11.1445,56700.0
2005-10-17 10:40:00,14.53,14.53,14.51,14.53,46200.0,11.1445,11.1445,11.1292,11.1445,46200.0
2005-10-17 10:50:00,14.53,14.56,14.52,14.56,54300.0,11.1445,11.1675,11.1368,11.1675,54300.0
2005-10-17 11:00:00,14.56,14.62,14.56,14.61,96900.0,11.1675,11.2135,11.1675,11.2059,96900.0
2005-10-17 11:10:00,14.61,14.61,14.58,14.6,59400.0,11.2059,11.2059,11.1828,11.1982,59400.0
2005-10-17 11:20:00,14.61,14.61,14.53,14.53,50400.0,11.2059,11.2059,11.1445,11.1445,50400.0
2005-10-17 11:30:00,14.53,14.6,14.53,14.6,31500.0,11.1445,11.1982,11.1445,11.1982,31500.0
2005-10-17 11:40:00,14.6,14.61,14.59,14.6,37500.0,11.1982,11.2059,11.1905,11.1982,37500.0
2005-10-17 11:50:00,14.6,14.63,14.6,14.6,35700.0,11.1982,11.2212,11.1982,11.1982,35700.0
2005-10-17 12:00:00,14.61,14.64,14.58,14.58,41700.0,11.2059,11.2289,11.1828,11.1828,41700.0
2005-10-17 12:10:00,14.58,14.59,14.55,14.56,30600.0,11.1828,11.1905,11.1598,11.1675,30600.0
2005-10-17 12:20:00,14.56,14.56,14.55,14.56,29100.0,11.1675,11.1675,11.1598,11.1675,29100.0
2005-10-17 12:30:00,14.56,14.56,14.51,14.51,40500.0,11.1675,11.1675,11.1292,11.1292,40500.0
2005-10-17 12:40:00,14.51,14.53,14.47,14.53,42900.0,11.1292,11.1445,11.0985,11.1445,42900.0
2005-10-17 12:50:00,14.53,14.55,14.5,14.52,65400.0,11.1445,11.1598,11.1215,11.1368,65400.0
2005-10-17 13:00:00,14.52,14.52,14.47,14.52,32100.0,11.1368,11.1368,11.0985,11.1368,32100.0
2005-10-17 13:10:00,14.52,14.54,14.52,14.54,26100.0,11.1368,11.1522,11.1368,11.1522,26100.0
2005-10-17 13:20:00,14.54,14.55,14.52,14.53,54000.0,11.1522,11.1598,11.1368,11.1445,54000.0
2005-10-17 13:30:00,14.54,14.54,14.53,14.54,23400.0,11.1522,11.1522,11.1445,11.1522,23400.0
2005-10-17 13:40:00,14.54,14.57,14.54,14.57,33600.0,11.1522,11.1752,11.1522,11.1752,33600.0
2005-10-17 13:50:00,14.57,14.57,14.56,14.57,24000.0,11.1752,11.1752,11.1675,11.1752,24000.0
2005-10-17 14:00:00,14.57,14.57,14.55,14.55,49800.0,11.1752,11.1752,11.1598,11.1598,49800.0
2005-10-17 14:10:00,14.55,14.57,14.55,14.57,18000.0,11.1598,11.1752,11.1598,11.1752,18000.0
2005-10-17 14:20:00,14.57,14.57,14.55,14.55,40500.0,11.1752,11.1752,11.1598,11.1598,40500.0
2005-10-17 14:30:00,14.56,14.58,14.56,14.58,56400.0,11.1675,11.1828,11.1675,11.1828,56400.0
2005-10-17 14:40:00,14.59,14.62,14.59,14.61,106200.0,11.1905,11.2135,11.1905,11.2059,106200.0
2005-10-17 14:50:00,14.61,14.61,14.57,14.58,68100.0,11.2059,11.2059,11.1752,11.1828,68100.0
2005-10-17 15:00:00,14.58,14.62,14.58,14.62,70500.0,11.1828,11.2135,11.1828,11.2135,70500.0
2005-10-17 15:10:00,14.62,14.65,14.62,14.64,91800.0,11.2135,11.2365,11.2135,11.2289,91800.0
2005-10-17 15:20:00,14.64,14.66,14.64,14.65,170100.0,11.2289,11.2442,11.2289,11.2365,170100.0
2005-10-17 15:30:00,14.65,14.65,14.62,14.62,127200.0,11.2365,11.2365,11.2135,11.2135,127200.0
2005-10-17 15:40:00,14.62,14.67,14.62,14.66,201000.0,11.2135,11.2519,11.2135,11.2442,201000.0
2005-10-17 15:50:00,14.66,14.68,14.66,14.67,338400.0,11.2442,11.2595,11.2442,11.2519,338400.0
2005-10-18 09:30:00,14.62,14.65,14.58,14.6,85200.0,11.2135,11.2365,11.1828,11.1982,85200.0
2005-10-18 09:40:00,14.6,14.6,14.49,14.49,78900.0,11.1982,11.1982,11.1138,11.1138,78900.0
2005-10-18 09:50:00,14.49,14.5,14.42,14.43,81600.0,11.1138,11.1215,11.0601,11.0678,81600.0
2005-10-18 10:00:00,14.43,14.47,14.43,14.45,80100.0,11.0678,11.0985,11.0678,11.0831,80100.0
2005-10-18 10:10:00,14.45,14.48,14.45,14.46,54900.0,11.0831,11.1061,11.0831,11.0908,54900.0
2005-10-18 10:20:00,14.45,14.46,14.4,14.41,52800.0,11.0831,11.0908,11.0448,11.0525,52800.0
2005-10-18 10:30:00,14.39,14.41,14.38,14.39,91800.0,11.0371,11.0525,11.0294,11.0371,91800.0
2005-10-18 10:40:00,14.38,14.39,14.36,14.36,99000.0,11.0294,11.0371,11.0141,11.0141,99000.0
2005-10-18 10:50:00,14.36,14.39,14.36,14.36,87900.0,11.0141,11.0371,11.0141,11.0141,87900.0
2005-10-18 11:00:00,14.36,14.37,14.35,14.37,119700.0,11.0141,11.0218,11.0064,11.0218,119700.0
2005-10-18 11:10:00,14.37,14.37,14.35,14.35,53400.0,11.0218,11.0218,11.0064,11.0064,53400.0
2005-10-18 11:20:00,14.35,14.37,14.34,14.36,125100.0,11.0064,11.0218,10.9988,11.0141,125100.0
2005-10-18 11:30:00,14.36,14.37,14.35,14.36,35100.0,11.0141,11.0218,11.0064,11.0141,35100.0
2005-10-18 11:40:00,14.36,14.44,14.36,14.44,63000.0,11.0141,11.0755,11.0141,11.0755,63000.0
2005-10-18 11:50:00,14.44,14.45,14.39,14.39,40800.0,11.0755,11.0831,11.0371,11.0371,40800.0
2005-10-18 12:00:00,14.39,14.41,14.38,14.41,36300.0,11.0371,11.0525,11.0294,11.0525,36300.0
2005-10-18 12:10:00,14.41,14.41,14.41,14.41,42900.0,11.0525,11.0525,11.0525,11.0525,42900.0
2005-10-18 12:20:00,14.41,14.43,14.41,14.42,50400.0,11.0525,11.0678,11.0525,11.0601,50400.0
2005-10-18 12:30:00,14.42,14.43,14.39,14.39,37500.0,11.0601,11.0678,11.0371,11.0371,37500.0
2005-10-18 12:40:00,14.4,14.4,14.37,14.38,33000.0,11.0448,11.0448,11.0218,11.0294,33000.0
2005-10-18 12:50:00,14.38,14.39,14.37,14.37,33000.0,11.0294,11.0371,11.0218,11.0218,33000.0
2005-10-18 13:00:00,14.37,14.38,14.36,14.38,94200.0,11.0218,11.0294,11.0141,11.0294,94200.0
2005-10-18 13:10:00,14.38,14.4,14.35,14.35,104400.0,11.0294,11.0448,11.0064,11.0064,104400.0
2005-10-18 13:20:00,14.35,14.36,14.33,14.34,86100.0,11.0064,11.0141,10.9911,10.9988,86100.0
2005-10-18 13:30:00,14.34,14.34,14.33,14.33,70200.0,10.9988,10.9988,10.9911,10.9911,70200.0
2005-10-18 13:40:00,14.33,14.34,14.33,14.33,40200.0,10.9911,10.9988,10.9911,10.9911,40200.0
2005-10-18 13:50:00,14.33,14.34,14.31,14.33,155100.0,10.9911,10.9988,10.9758,10.9911,155100.0
2005-10-18 14:00:00,14.33,14.34,14.31,14.33,82500.0,10.9911,10.9988,10.9758,10.9911,82500.0
2005-10-18 14:10:00,14.33,14.34,14.31,14.31,45300.0,10.9911,10.9988,10.9758,10.9758,45300.0
2005-10-18 14:20:00,14.31,14.32,14.3,14.32,81000.0,10.9758,10.9834,10.9681,10.9834,81000.0
2005-10-18 14:30:00,14.31,14.34,14.31,14.32,66000.0,10.9758,10.9988,10.9758,10.9834,66000.0
2005-10-18 14:40:00,14.32,14.32,14.28,14.28,133800.0,10.9834,10.9834,10.9527,10.9527,133800.0
2005-10-18 14:50:00,14.29,14.29,14.25,14.28,59700.0,10.9604,10.9604,10.9297,10.9527,59700.0
2005-10-18 15:00:00,14.27,14.27,14.25,14.25,57300.0,10.9451,10.9451,10.9297,10.9297,57300.0
2005-10-18 15:10:00,14.25,14.3,14.25,14.29,57900.0,10.9297,10.9681,10.9297,10.9604,57900.0
2005-10-18 15:20:00,14.28,14.29,14.26,14.28,74700.0,10.9527,10.9604,10.9374,10.9527,74700.0
2005-10-18 15:30:00,14.28,14.29,14.28,14.29,104100.0,10.9527,10.9604,10.9527,10.9604,104100.0
2005-10-18 15:40:00,14.29,14.3,14.26,14.3,99600.0,10.9604,10.9681,10.9374,10.9681,99600.0
2005-10-18 15:50:00,14.3,14.3,14.28,14.28,172800.0,10.9681,10.9681,10.9527,10.9527,172800.0
2005-10-19 09:30:00,14.17,14.17,14.13,14.17,213900.0,10.8684,10.8684,10.8377,10.8684,213900.0
2005-10-19 09:40:00,14.17,14.17,14.08,14.11,91800.0,10.8684,10.8684,10.7993,10.8224,91800.0
2005-10-19 09:50:00,14.1,14.16,14.1,14.12,68700.0,10.8147,10.8607,10.8147,10.83,68700.0
2005-10-19 10:00:00,14.12,14.14,14.12,14.14,108300.0,10.83,10.8454,10.83,10.8454,108300.0
2005-10-19 10:10:00,14.15,14.16,14.13,14.16,29400.0,10.853,10.8607,10.8377,10.8607,29400.0
2005-10-19 10:20:00,14.16,14.16,14.1,14.14,35100.0,10.8607,10.8607,10.8147,10.8454,35100.0
2005-10-19 10:30:00,14.14,14.17,14.14,14.16,66900.0,10.8454,10.8684,10.8454,10.8607,66900.0
2005-10-19 10:40:00,14.16,14.17,14.12,14.13,70500.0,10.8607,10.8684,10.83,10.8377,70500.0
2005-10-19 10:50:00,14.13,14.14,14.13,14.14,54300.0,10.8377,10.8454,10.8377,10.8454,54300.0
2005-10-19 11:00:00,14.13,14.14,14.12,14.12,59700.0,10.8377,10.8454,10.83,10.83,59700.0
2005-10-19 11:10:00,14.12,14.14,14.12,14.12,37200.0,10.83,10.8454,10.83,10.83,37200.0
2005-10-19 11:20:00,14.12,14.14,14.07,14.09,59400.0,10.83,10.8454,10.7917,10.807,59400.0
2005-10-19 11:30:00,14.09,14.11,14.09,14.1,38700.0,10.807,10.8224,10.807,10.8147,38700.0
2005-10-19 11:40:00,14.1,14.11,14.1,14.1,37200.0,10.8147,10.8224,10.8147,10.8147,37200.0
2005-10-19 11:50:00,14.1,14.1,14.09,14.1,23100.0,10.8147,10.8147,10.807,10.8147,23100.0
2005-10-19 12:00:00,14.09,14.11,14.07,14.11,73500.0,10.807,10.8224,10.7917,10.8224,73500.0
2005-10-19 12:10:00,14.12,14.13,14.12,14.12,38100.0,10.83,10.8377,10.83,10.83,38100.0
2005-10-19 12:20:00,14.12,14.15,14.12,14.15,22200.0,10.83,10.853,10.83,10.853,22200.0
2005-10-19 12:30:00,14.15,14.19,14.15,14.19,75000.0,10.853,10.8837,10.853,10.8837,75000.0
2005-10-19 12:40:00,14.2,14.26,14.2,14.22,115500.0,10.8914,10.9374,10.8914,10.9067,115500.0
2005-10-19 12:50:00,14.22,14.23,14.2,14.21,42300.0,10.9067,10.9144,10.8914,10.8991,42300.0
2005-10-19 13:00:00,14.21,14.23,14.19,14.23,34800.0,10.8991,10.9144,10.8837,10.9144,34800.0
2005-10-19 13:10:00,14.22,14.24,14.22,14.23,63600.0,10.9067,10.9221,10.9067,10.9144,63600.0
2005-10-19 13:20:00,14.23,14.24,14.18,14.19,23100.0,10.9144,10.9221,10.876,10.8837,23100.0
2005-10-19 13:30:00,14.19,14.24,14.19,14.22,26100.0,10.8837,10.9221,10.8837,10.9067,26100.0
2005-10-19 13:40:00,14.22,14.24,14.22,14.24,35400.0,10.9067,10.9221,10.9067,10.9221,35400.0
2005-10-19 13:50:00,14.24,14.27,14.23,14.26,105600.0,10.9221,10.9451,10.9144,10.9374,105600.0
2005-10-19 14:00:00,14.27,14.38,14.26,14.36,127800.0,10.9451,11.0294,10.9374,11.0141,127800.0
2005-10-19 14:10:00,14.36,14.36,14.31,14.31,144600.0,11.0141,11.0141,10.9758,10.9758,144600.0
2005-10-19 14:20:00,14.3,14.31,14.28,14.29,57000.0,10.9681,10.9758,10.9527,10.9604,57000.0
2005-10-19 14:30:00,14.29,14.3,14.29,14.3,162600.0,10.9604,10.9681,10.9604,10.9681,162600.0
2005-10-19 14:40:00,14.3,14.3,14.29,14.3,43800.0,10.9681,10.9681,10.9604,10.9681,43800.0
2005-10-19 14:50:00,14.3,14.32,14.29,14.32,140700.0,10.9681,10.9834,10.9604,10.9834,140700.0
2005-10-19 15:00:00,14.32,14.34,14.32,14.33,28800.0,10.9834,10.9988,10.9834,10.9911,28800.0
2005-10-19 15:10:00,14.34,14.34,14.32,14.33,33300.0,10.9988,10.9988,10.9834,10.9911,33300.0
2005-10-19 15:20:00,14.33,14.35,14.33,14.34,52200.0,10.9911,11.0064,10.9911,10.9988,52200.0
2005-10-19 15:30:00,14.35,14.39,14.34,14.37,81300.0,11.0064,11.0371,10.9988,11.0218,81300.0
2005-10-19 15:40:00,14.37,14.39,14.33,14.35,161700.0,11.0218,11.0371,10.9911,11.0064,161700.0
2005-10-19 15:50:00,14.35,14.36,14.33,14.35,280500.0,11.0064,11.0141,10.9911,11.0064,280500.0
2005-10-20 09:30:00,14.4,14.43,14.39,14.41,40200.0,11.0448,11.0678,11.0371,11.0525,40200.0
2005-10-20 09:40:00,14.42,14.47,14.41,14.42,48000.0,11.0601,11.0985,11.0525,11.0601,48000.0
2005-10-20 09:50:00,14.42,14.43,14.41,14.41,31200.0,11.0601,11.0678,11.0525,11.0525,31200.0
2005-10-20 10:00:00,14.42,14.45,14.41,14.41,73800.0,11.0601,11.0831,11.0525,11.0525,73800.0
2005-10-20 10:10:00,14.41,14.43,14.39,14.43,31800.0,11.0525,11.0678,11.0371,11.0678,31800.0
2005-10-20 10:20:00,14.42,14.43,14.4,14.41,24300.0,11.0601,11.0678,11.0448,11.0525,24300.0
2005-10-20 10:30:00,14.41,14.46,14.41,14.45,28200.0,11.0525,11.0908,11.0525,11.0831,28200.0
2005-10-20 10:40:00,14.45,14.48,14.45,14.47,31500.0,11.0831,11.1061,11.0831,11.0985,31500.0
2005-10-20 10:50:00,14.47,14.53,14.47,14.53,53100.0,11.0985,11.1445,11.0985,11.1445,53100.0
2005-10-20 11:00:00,14.52,14.52,14.49,14.52,21600.0,11.1368,11.1368,11.1138,11.1368,21600.0
2005-10-20 11:10:00,14.51,14.51,14.46,14.48,49200.0,11.1292,11.1292,11.0908,11.1061,49200.0
2005-10-20 11:20:00,14.49,14.52,14.49,14.51,48600.0,11.1138,11.1368,11.1138,11.1292,48600.0
2005-10-20 11:30:00,14.52,14.59,14.51,14.57,33300.0,11.1368,11.1905,11.1292,11.1752,33300.0
2005-10-20 11:40:00,14.57,14.61,14.56,14.6,24300.0,11.1752,11.2059,11.1675,11.1982,24300.0
2005-10-20 11:50:00,14.6,14.64,14.6,14.63,46500.0,11.1982,11.2289,11.1982,11.2212,46500.0
2005-10-20 12:00:00,14.63,14.67,14.63,14.65,163200.0,11.2212,11.2519,11.2212,11.2365,163200.0
2005-10-20 12:10:00,14.65,14.65,14.61,14.63,66000.0,11.2365,11.2365,11.2059,11.2212,66000.0
2005-10-20 12:20:00,14.62,14.65,14.61,14.65,45900.0,11.2135,11.2365,11.2059,11.2365,45900.0
2005-10-20 12:30:00,14.64,14.64,14.58,14.61,52800.0,11.2289,11.2289,11.1828,11.2059,52800.0
2005-10-20 12:40:00,14.6,14.62,14.58,14.58,64500.0,11.1982,11.2135,11.1828,11.1828,64500.0
2005-10-20 12:50:00,14.59,14.59,14.57,14.58,26700.0,11.1905,11.1905,11.1752,11.1828,26700.0
2005-10-20 13:00:00,14.58,14.62,14.57,14.61,81900.0,11.1828,11.2135,11.1752,11.2059,81900.0
2005-10-20 13:10:00,14.61,14.61,14.58,14.6,52800.0,11.2059,11.2059,11.1828,11.1982,52800.0
2005-10-20 13:20:00,14.59,14.67,14.59,14.63,55800.0,11.1905,11.2519,11.1905,11.2212,55800.0
2005-10-20 13:30:00,14.62,14.63,14.6,14.6,47700.0,11.2135,11.2212,11.1982,11.1982,47700.0
2005-10-20 13:40:00,14.6,14.64,14.6,14.63,39300.0,11.1982,11.2289,11.1982,11.2212,39300.0
2005-10-20 13:50:00,14.63,14.64,14.63,14.63,32700.0,11.2212,11.2289,11.2212,11.2212,32700.0
2005-10-20 14:00:00,14.63,14.64,14.61,14.63,31800.0,11.2212,11.2289,11.2059,11.2212,31800.0
2005-10-20 14:10:00,14.63,14.63,14.58,14.58,23700.0,11.2212,11.2212,11.1828,11.1828,23700.0
2005-10-20 14:20:00,14.59,14.59,14.53,14.53,26100.0,11.1905,11.1905,11.1445,11.1445,26100.0
2005-10-20 14:30:00,14.54,14.56,14.52,14.52,36000.0,11.1522,11.1675,11.1368,11.1368,36000.0
2005-10-20 14:40:00,14.52,14.54,14.5,14.5,27900.0,11.1368,11.1522,11.1215,11.1215,27900.0
2005-10-20 14:50:00,14.5,14.51,14.49,14.5,19800.0,11.1215,11.1292,11.1138,11.1215,19800.0
2005-10-20 15:00:00,14.5,14.53,14.5,14.52,35100.0,11.1215,11.1445,11.1215,11.1368,35100.0
2005-10-20 15:10:00,14.52,14.52,14.46,14.46,54600.0,11.1368,11.1368,11.0908,11.0908,54600.0
2005-10-20 15:20:00,14.46,14.47,14.39,14.4,94500.0,11.0908,11.0985,11.0371,11.0448,94500.0
2005-10-20 15:30:00,14.4,14.46,14.39,14.42,171600.0,11.0448,11.0908,11.0371,11.0601,171600.0
2005-10-20 15:40:00,14.41,14.41,14.36,14.38,109500.0,11.0525,11.0525,11.0141,11.0294,109500.0
2005-10-20 15:50:00,14.38,14.42,14.37,14.42,254700.0,11.0294,11.0601,11.0218,11.0601,254700.0
2005-10-21 09:30:00,14.57,14.58,14.5,14.52,207600.0,11.1752,11.1828,11.1215,11.1368,207600.0
2005-10-21 09:40:00,14.52,14.53,14.37,14.39,36900.0,11.1368,11.1445,11.0218,11.0371,36900.0
2005-10-21 09:50:00,14.38,14.39,14.34,14.37,57900.0,11.0294,11.0371,10.9988,11.0218,57900.0
2005-10-21 10:00:00,14.37,14.4,14.36,14.39,88200.0,11.0218,11.0448,11.0141,11.0371,88200.0
2005-10-21 10:10:00,14.39,14.5,14.38,14.5,78300.0,11.0371,11.1215,11.0294,11.1215,78300.0
2005-10-21 10:20:00,14.5,14.51,14.46,14.5,70800.0,11.1215,11.1292,11.0908,11.1215,70800.0
2005-10-21 10:30:00,14.5,14.51,14.48,14.5,81600.0,11.1215,11.1292,11.1061,11.1215,81600.0
2005-10-21 10:40:00,14.49,14.5,14.49,14.5,81900.0,11.1138,11.1215,11.1138,11.1215,81900.0
2005-10-21 10:50:00,14.5,14.55,14.5,14.52,273000.0,11.1215,11.1598,11.1215,11.1368,273000.0
2005-10-21 11:00:00,14.52,14.54,14.51,14.54,81900.0,11.1368,11.1522,11.1292,11.1522,81900.0
2005-10-21 11:10:00,14.54,14.55,14.52,14.55,59700.0,11.1522,11.1598,11.1368,11.1598,59700.0
2005-10-21 11:20:00,14.55,14.58,14.54,14.57,32100.0,11.1598,11.1828,11.1522,11.1752,32100.0
2005-10-21 11:30:00,14.58,14.58,14.54,14.54,54900.0,11.1828,11.1828,11.1522,11.1522,54900.0
2005-10-21 11:40:00,14.54,14.54,14.51,14.52,51000.0,11.1522,11.1522,11.1292,11.1368,51000.0
2005-10-21 11:50:00,14.52,14.52,14.5,14.5,41400.0,11.1368,11.1368,11.1215,11.1215,41400.0
2005-10-21 12:00:00,14.5,14.62,14.5,14.58,303000.0,11.1215,11.2135,11.1215,11.1828,303000.0
2005-10-21 12:10:00,14.57,14.7,14.57,14.7,324300.0,11.1752,11.2749,11.1752,11.2749,324300.0
2005-10-21 12:20:00,14.7,14.71,14.67,14.67,122400.0,11.2749,11.2826,11.2519,11.2519,122400.0
2005-10-21 12:30:00,14.68,14.68,14.62,14.64,89400.0,11.2595,11.2595,11.2135,11.2289,89400.0
2005-10-21 12:40:00,14.64,14.65,14.62,14.65,70500.0,11.2289,11.2365,11.2135,11.2365,70500.0
2005-10-21 12:50:00,14.65,14.7,14.64,14.69,94200.0,11.2365,11.2749,11.2289,11.2672,94200.0
2005-10-21 13:00:00,14.7,14.73,14.7,14.7,64200.0,11.2749,11.2979,11.2749,11.2749,64200.0
2005-10-21 13:10:00,14.7,14.7,14.64,14.65,41100.0,11.2749,11.2749,11.2289,11.2365,41100.0
2005-10-21 13:20:00,14.65,14.67,14.65,14.65,29700.0,11.2365,11.2519,11.2365,11.2365,29700.0
2005-10-21 13:30:00,14.66,14.71,14.66,14.67,54300.0,11.2442,11.2826,11.2442,11.2519,54300.0
2005-10-21 13:40:00,14.67,14.69,14.64,14.68,34200.0,11.2519,11.2672,11.2289,11.2595,34200.0
2005-10-21 13:50:00,14.67,14.68,14.62,14.65,37500.0,11.2519,11.2595,11.2135,11.2365,37500.0
2005-10-21 14:00:00,14.66,14.66,14.6,14.62,42900.0,11.2442,11.2442,11.1982,11.2135,42900.0
2005-10-21 14:10:00,14.61,14.62,14.6,14.61,26700.0,11.2059,11.2135,11.1982,11.2059,26700.0
2005-10-21 14:20:00,14.6,14.63,14.59,14.61,46200.0,11.1982,11.2212,11.1905,11.2059,46200.0
2005-10-21 14:30:00,14.62,14.64,14.57,14.57,36300.0,11.2135,11.2289,11.1752,11.1752,36300.0
2005-10-21 14:40:00,14.58,14.61,14.57,14.57,37500.0,11.1828,11.2059,11.1752,11.1752,37500.0
2005-10-21 14:50:00,14.56,14.59,14.56,14.57,55500.0,11.1675,11.1905,11.1675,11.1752,55500.0
2005-10-21 15:00:00,14.57,14.57,14.53,14.56,31200.0,11.1752,11.1752,11.1445,11.1675,31200.0
2005-10-21 15:10:00,14.57,14.58,14.53,14.53,34800.0,11.1752,11.1828,11.1445,11.1445,34800.0
2005-10-21 15:20:00,14.53,14.55,14.52,14.54,36900.0,11.1445,11.1598,11.1368,11.1522,36900.0
2005-10-21 15:30:00,14.54,14.55,14.51,14.54,68400.0,11.1522,11.1598,11.1292,11.1522,68400.0
2005-10-21 15:40:00,14.53,14.56,14.52,14.53,41100.0,11.1445,11.1675,11.1368,11.1445,41100.0
2005-10-21 15:50:00,14.53,14.55,14.52,14.54,58200.0,11.1445,11.1598,11.1368,11.1522,58200.0
2005-10-24 09:30:00,14.63,14.73,14.62,14.7,111000.0,11.2212,11.2979,11.2135,11.2749,111000.0
2005-10-24 09:40:00,14.69,14.75,14.68,14.71,45300.0,11.2672,11.3132,11.2595,11.2826,45300.0
2005-10-24 09:50:00,14.71,14.77,14.66,14.75,54300.0,11.2826,11.3286,11.2442,11.3132,54300.0
2005-10-24 10:00:00,14.74,14.83,14.74,14.81,85800.0,11.3056,11.3746,11.3056,11.3593,85800.0
2005-10-24 10:10:00,14.81,14.83,14.75,14.82,112200.0,11.3593,11.3746,11.3132,11.3669,112200.0
2005-10-24 10:20:00,14.8,14.83,14.77,14.77,49200.0,11.3516,11.3746,11.3286,11.3286,49200.0
2005-10-24 10:30:00,14.78,14.83,14.77,14.77,72300.0,11.3362,11.3746,11.3286,11.3286,72300.0
2005-10-24 10:40:00,14.76,14.78,14.74,14.74,33600.0,11.3209,11.3362,11.3056,11.3056,33600.0
2005-10-24 10:50:00,14.73,14.76,14.71,14.74,24600.0,11.2979,11.3209,11.2826,11.3056,24600.0
2005-10-24 11:00:00,14.74,14.74,14.7,14.73,54900.0,11.3056,11.3056,11.2749,11.2979,54900.0
2005-10-24 11:10:00,14.75,14.77,14.69,14.71,61800.0,11.3132,11.3286,11.2672,11.2826,61800.0
2005-10-24 11:20:00,14.7,14.79,14.7,14.78,27900.0,11.2749,11.3439,11.2749,11.3362,27900.0
2005-10-24 11:30:00,14.78,14.79,14.75,14.76,25800.0,11.3362,11.3439,11.3132,11.3209,25800.0
2005-10-24 11:40:00,14.76,14.76,14.73,14.74,47400.0,11.3209,11.3209,11.2979,11.3056,47400.0
2005-10-24 11:50:00,14.74,14.76,14.72,14.73,30900.0,11.3056,11.3209,11.2902,11.2979,30900.0
2005-10-24 12:00:00,14.73,14.78,14.73,14.78,25200.0,11.2979,11.3362,11.2979,11.3362,25200.0
2005-10-24 12:10:00,14.78,14.78,14.74,14.74,14700.0,11.3362,11.3362,11.3056,11.3056,14700.0
2005-10-24 12:20:00,14.72,14.76,14.72,14.76,38700.0,11.2902,11.3209,11.2902,11.3209,38700.0
2005-10-24 12:30:00,14.77,14.8,14.77,14.8,46500.0,11.3286,11.3516,11.3286,11.3516,46500.0
2005-10-24 12:40:00,14.79,14.83,14.79,14.83,50700.0,11.3439,11.3746,11.3439,11.3746,50700.0
2005-10-24 12:50:00,14.83,14.88,14.83,14.83,84300.0,11.3746,11.4129,11.3746,11.3746,84300.0
2005-10-24 13:00:00,14.84,14.86,14.76,14.78,31500.0,11.3823,11.3976,11.3209,11.3362,31500.0
2005-10-24 13:10:00,14.78,14.79,14.78,14.78,12000.0,11.3362,11.3439,11.3362,11.3362,12000.0
2005-10-24 13:20:00,14.79,14.79,14.77,14.78,13800.0,11.3439,11.3439,11.3286,11.3362,13800.0
2005-10-24 13:30:00,14.78,14.79,14.77,14.77,9900.0,11.3362,11.3439,11.3286,11.3286,9900.0
2005-10-24 13:40:00,14.77,14.77,14.77,14.77,22200.0,11.3286,11.3286,11.3286,11.3286,22200.0
2005-10-24 13:50:00,14.77,14.8,14.77,14.8,29400.0,11.3286,11.3516,11.3286,11.3516,29400.0
2005-10-24 14:00:00,14.79,14.8,14.79,14.79,44100.0,11.3439,11.3516,11.3439,11.3439,44100.0
2005-10-24 14:10:00,14.79,14.79,14.78,14.78,14700.0,11.3439,11.3439,11.3362,11.3362,14700.0
2005-10-24 14:20:00,14.78,14.8,14.78,14.8,37500.0,11.3362,11.3516,11.3362,11.3516,37500.0
2005-10-24 14:30:00,14.8,14.8,14.79,14.79,30600.0,11.3516,11.3516,11.3439,11.3439,30600.0
2005-10-24 14:40:00,14.79,14.8,14.78,14.79,28500.0,11.3439,11.3516,11.3362,11.3439,28500.0
2005-10-24 14:50:00,14.79,14.79,14.77,14.79,34800.0,11.3439,11.3439,11.3286,11.3439,34800.0
2005-10-24 15:00:00,14.78,14.8,14.77,14.79,38700.0,11.3362,11.3516,11.3286,11.3439,38700.0
2005-10-24 15:10:00,14.78,14.83,14.77,14.83,70200.0,11.3362,11.3746,11.3286,11.3746,70200.0
2005-10-24 15:20:00,14.82,14.89,14.82,14.89,236700.0,11.3669,11.4206,11.3669,11.4206,236700.0
2005-10-24 15:30:00,14.89,14.91,14.88,14.9,186900.0,11.4206,11.436,11.4129,11.4283,186900.0
2005-10-24 15:40:00,14.9,14.94,14.88,14.93,300000.0,11.4283,11.459,11.4129,11.4513,300000.0
2005-10-24 15:50:00,14.93,14.96,14.92,14.94,233100.0,11.4513,11.4743,11.4436,11.459,233100.0
2005-10-25 09:40:00,14.17,14.27,14.17,14.21,450000.0,10.8684,10.9451,10.8684,10.8991,450000.0
2005-10-25 09:50:00,14.21,14.31,14.21,14.28,444300.0,10.8991,10.9758,10.8991,10.9527,444300.0
2005-10-25 10:00:00,14.29,14.29,14.22,14.24,587400.0,10.9604,10.9604,10.9067,10.9221,587400.0
2005-10-25 10:10:00,14.24,14.24,14.09,14.11,255000.0,10.9221,10.9221,10.807,10.8224,255000.0
2005-10-25 10:20:00,14.11,14.17,14.04,14.17,149100.0,10.8224,10.8684,10.7687,10.8684,149100.0
2005-10-25 10:30:00,14.17,14.28,14.13,14.28,193500.0,10.8684,10.9527,10.8377,10.9527,193500.0
2005-10-25 10:40:00,14.28,14.28,14.23,14.23,206400.0,10.9527,10.9527,10.9144,10.9144,206400.0
2005-10-25 10:50:00,14.24,14.28,14.17,14.17,201600.0,10.9221,10.9527,10.8684,10.8684,201600.0
2005-10-25 11:00:00,14.17,14.17,14.08,14.13,163200.0,10.8684,10.8684,10.7993,10.8377,163200.0
2005-10-25 11:10:00,14.12,14.12,14.02,14.02,168300.0,10.83,10.83,10.7533,10.7533,168300.0
2005-10-25 11:20:00,14.02,14.1,14.02,14.08,331800.0,10.7533,10.8147,10.7533,10.7993,331800.0
2005-10-25 11:30:00,14.08,14.09,13.96,13.96,221400.0,10.7993,10.807,10.7073,10.7073,221400.0
2005-10-25 11:40:00,13.97,14.0,13.9,13.95,212400.0,10.715,10.738,10.6613,10.6996,212400.0
2005-10-25 11:50:00,13.95,13.97,13.93,13.94,295800.0,10.6996,10.715,10.6843,10.692,295800.0
2005-10-25 12:00:00,13.95,13.97,13.9,13.91,272400.0,10.6996,10.715,10.6613,10.669,272400.0
2005-10-25 12:10:00,13.91,14.07,13.91,14.07,353700.0,10.669,10.7917,10.669,10.7917,353700.0
2005-10-25 12:20:00,14.07,14.1,14.07,14.09,329400.0,10.7917,10.8147,10.7917,10.807,329400.0
2005-10-25 12:30:00,14.09,14.14,14.09,14.1,248400.0,10.807,10.8454,10.807,10.8147,248400.0
2005-10-25 12:40:00,14.11,14.12,13.99,14.02,179700.0,10.8224,10.83,10.7303,10.7533,179700.0
2005-10-25 12:50:00,14.02,14.03,13.93,13.94,161100.0,10.7533,10.761,10.6843,10.692,161100.0
2005-10-25 13:00:00,13.94,13.94,13.91,13.92,120300.0,10.692,10.692,10.669,10.6766,120300.0
2005-10-25 13:10:00,13.92,13.96,13.92,13.95,80400.0,10.6766,10.7073,10.6766,10.6996,80400.0
2005-10-25 13:20:00,13.96,14.0,13.95,13.97,263700.0,10.7073,10.738,10.6996,10.715,263700.0
2005-10-25 13:30:00,13.97,13.99,13.87,13.87,241200.0,10.715,10.7303,10.6383,10.6383,241200.0
2005-10-25 13:40:00,13.89,13.9,13.86,13.89,116700.0,10.6536,10.6613,10.6306,10.6536,116700.0
2005-10-25 13:50:00,13.89,13.9,13.87,13.89,213000.0,10.6536,10.6613,10.6383,10.6536,213000.0
2005-10-25 14:00:00,13.89,13.92,13.88,13.9,180600.0,10.6536,10.6766,10.6459,10.6613,180600.0
2005-10-25 14:10:00,13.89,13.92,13.88,13.9,131100.0,10.6536,10.6766,10.6459,10.6613,131100.0
2005-10-25 14:20:00,13.9,13.96,13.89,13.96,298200.0,10.6613,10.7073,10.6536,10.7073,298200.0
2005-10-25 14:30:00,13.96,13.97,13.95,13.95,276300.0,10.7073,10.715,10.6996,10.6996,276300.0
2005-10-25 14:40:00,13.95,13.96,13.87,13.88,218700.0,10.6996,10.7073,10.6383,10.6459,218700.0
2005-10-25 14:50:00,13.88,13.88,13.8,13.8,169500.0,10.6459,10.6459,10.5846,10.5846,169500.0
2005-10-25 15:00:00,13.79,13.81,13.69,13.73,385500.0,10.5769,10.5923,10.5002,10.5309,385500.0
2005-10-25 15:10:00,13.73,13.74,13.67,13.67,204000.0,10.5309,10.5386,10.4849,10.4849,204000.0
2005-10-25 15:20:00,13.67,13.7,13.62,13.63,422100.0,10.4849,10.5079,10.4465,10.4542,422100.0
2005-10-25 15:30:00,13.63,13.63,13.53,13.53,544200.0,10.4542,10.4542,10.3775,10.3775,544200.0
2005-10-25 15:40:00,13.53,13.57,13.49,13.55,748200.0,10.3775,10.4082,10.3468,10.3928,748200.0
2005-10-25 15:50:00,13.55,13.57,13.54,13.56,1126200.0,10.3928,10.4082,10.3852,10.4005,1126200.0
2005-10-26 09:30:00,13.55,13.62,13.53,13.59,135900.0,10.3928,10.4465,10.3775,10.4235,135900.0
2005-10-26 09:40:00,13.59,13.78,13.59,13.73,187200.0,10.4235,10.5692,10.4235,10.5309,187200.0
2005-10-26 09:50:00,13.73,13.8,13.68,13.8,395100.0,10.5309,10.5846,10.4925,10.5846,395100.0
2005-10-26 10:00:00,13.81,13.92,13.79,13.83,543000.0,10.5923,10.6766,10.5769,10.6076,543000.0
2005-10-26 10:10:00,13.82,13.87,13.79,13.87,209100.0,10.5999,10.6383,10.5769,10.6383,209100.0
2005-10-26 10:20:00,13.87,13.87,13.83,13.84,145800.0,10.6383,10.6383,10.6076,10.6153,145800.0
2005-10-26 10:30:00,13.83,13.85,13.79,13.82,142200.0,10.6076,10.6229,10.5769,10.5999,142200.0
2005-10-26 10:40:00,13.82,13.89,13.82,13.88,241500.0,10.5999,10.6536,10.5999,10.6459,241500.0
2005-10-26 10:50:00,13.9,13.98,13.9,13.97,368400.0,10.6613,10.7226,10.6613,10.715,368400.0
2005-10-26 11:00:00,13.97,14.03,13.95,13.99,477300.0,10.715,10.761,10.6996,10.7303,477300.0
2005-10-26 11:10:00,13.99,14.0,13.98,13.99,519900.0,10.7303,10.738,10.7226,10.7303,519900.0
2005-10-26 11:20:00,13.98,14.0,13.98,13.98,243300.0,10.7226,10.738,10.7226,10.7226,243300.0
2005-10-26 11:30:00,13.98,13.99,13.94,13.95,89100.0,10.7226,10.7303,10.692,10.6996,89100.0
2005-10-26 11:40:00,13.94,13.95,13.89,13.94,100500.0,10.692,10.6996,10.6536,10.692,100500.0
2005-10-26 11:50:00,13.95,13.95,13.93,13.94,119700.0,10.6996,10.6996,10.6843,10.692,119700.0
2005-10-26 12:00:00,13.94,13.95,13.93,13.95,66600.0,10.692,10.6996,10.6843,10.6996,66600.0
2005-10-26 12:10:00,13.95,13.96,13.93,13.94,81900.0,10.6996,10.7073,10.6843,10.692,81900.0
2005-10-26 12:20:00,13.94,13.99,13.93,13.99,143400.0,10.692,10.7303,10.6843,10.7303,143400.0
2005-10-26 12:30:00,13.99,13.99,13.96,13.97,97800.0,10.7303,10.7303,10.7073,10.715,97800.0
2005-10-26 12:40:00,13.97,13.98,13.93,13.94,75600.0,10.715,10.7226,10.6843,10.692,75600.0
2005-10-26 12:50:00,13.94,13.98,13.94,13.98,49800.0,10.692,10.7226,10.692,10.7226,49800.0
2005-10-26 13:00:00,13.98,13.99,13.97,13.99,47700.0,10.7226,10.7303,10.715,10.7303,47700.0
2005-10-26 13:10:00,13.99,14.0,13.97,14.0,221700.0,10.7303,10.738,10.715,10.738,221700.0
2005-10-26 13:20:00,14.0,14.0,13.98,13.98,236400.0,10.738,10.738,10.7226,10.7226,236400.0
2005-10-26 13:30:00,13.99,14.0,13.95,13.99,91500.0,10.7303,10.738,10.6996,10.7303,91500.0
2005-10-26 13:40:00,13.99,13.99,13.97,13.97,75300.0,10.7303,10.7303,10.715,10.715,75300.0
2005-10-26 13:50:00,13.96,13.98,13.93,13.96,73800.0,10.7073,10.7226,10.6843,10.7073,73800.0
2005-10-26 14:00:00,13.95,14.0,13.95,13.95,158400.0,10.6996,10.738,10.6996,10.6996,158400.0
2005-10-26 14:10:00,13.95,13.99,13.95,13.99,75600.0,10.6996,10.7303,10.6996,10.7303,75600.0
2005-10-26 14:20:00,13.99,14.0,13.97,13.98,112800.0,10.7303,10.738,10.715,10.7226,112800.0
2005-10-26 14:30:00,13.98,13.99,13.98,13.99,309000.0,10.7226,10.7303,10.7226,10.7303,309000.0
2005-10-26 14:40:00,14.0,14.0,13.98,13.99,426600.0,10.738,10.738,10.7226,10.7303,426600.0
2005-10-26 14:50:00,13.99,14.02,13.98,14.02,253200.0,10.7303,10.7533,10.7226,10.7533,253200.0
2005-10-26 15:00:00,14.02,14.07,14.02,14.06,273600.0,10.7533,10.7917,10.7533,10.784,273600.0
2005-10-26 15:10:00,14.06,14.07,14.01,14.02,225000.0,10.784,10.7917,10.7457,10.7533,225000.0
2005-10-26 15:20:00,14.02,14.02,13.97,13.97,204300.0,10.7533,10.7533,10.715,10.715,204300.0
2005-10-26 15:30:00,13.97,14.01,13.93,13.94,246300.0,10.715,10.7457,10.6843,10.692,246300.0
2005-10-26 15:40:00,13.94,13.98,13.94,13.98,204000.0,10.692,10.7226,10.692,10.7226,204000.0
2005-10-26 15:50:00,13.99,14.03,13.98,14.01,354000.0,10.7303,10.761,10.7226,10.7457,354000.0
2005-10-27 09:30:00,13.97,13.97,13.92,13.96,224700.0,10.715,10.715,10.6766,10.7073,224700.0
2005-10-27 09:40:00,13.96,13.96,13.84,13.87,129900.0,10.7073,10.7073,10.6153,10.6383,129900.0
2005-10-27 09:50:00,13.87,13.88,13.84,13.84,293700.0,10.6383,10.6459,10.6153,10.6153,293700.0
2005-10-27 10:00:00,13.84,13.89,13.84,13.89,260400.0,10.6153,10.6536,10.6153,10.6536,260400.0
2005-10-27 10:10:00,13.88,13.91,13.88,13.89,202200.0,10.6459,10.669,10.6459,10.6536,202200.0
2005-10-27 10:20:00,13.89,13.93,13.87,13.93,149700.0,10.6536,10.6843,10.6383,10.6843,149700.0
2005-10-27 10:30:00,13.93,13.95,13.88,13.89,174300.0,10.6843,10.6996,10.6459,10.6536,174300.0
2005-10-27 10:40:00,13.9,13.92,13.9,13.91,214800.0,10.6613,10.6766,10.6613,10.669,214800.0
2005-10-27 10:50:00,13.91,13.95,13.91,13.92,159000.0,10.669,10.6996,10.669,10.6766,159000.0
2005-10-27 11:00:00,13.92,13.93,13.89,13.9,176100.0,10.6766,10.6843,10.6536,10.6613,176100.0
2005-10-27 11:10:00,13.9,13.92,13.9,13.91,177300.0,10.6613,10.6766,10.6613,10.669,177300.0
2005-10-27 11:20:00,13.91,13.93,13.9,13.92,127200.0,10.669,10.6843,10.6613,10.6766,127200.0
2005-10-27 11:30:00,13.92,13.93,13.91,13.92,97500.0,10.6766,10.6843,10.669,10.6766,97500.0
2005-10-27 11:40:00,13.92,13.93,13.92,13.93,92700.0,10.6766,10.6843,10.6766,10.6843,92700.0
2005-10-27 11:50:00,13.93,13.93,13.92,13.92,46500.0,10.6843,10.6843,10.6766,10.6766,46500.0
2005-10-27 12:00:00,13.93,13.97,13.92,13.95,136200.0,10.6843,10.715,10.6766,10.6996,136200.0
2005-10-27 12:10:00,13.95,13.95,13.92,13.94,144000.0,10.6996,10.6996,10.6766,10.692,144000.0
2005-10-27 12:20:00,13.94,13.95,13.93,13.94,52500.0,10.692,10.6996,10.6843,10.692,52500.0
2005-10-27 12:30:00,13.94,13.96,13.94,13.95,45900.0,10.692,10.7073,10.692,10.6996,45900.0
2005-10-27 12:40:00,13.95,13.95,13.94,13.95,48900.0,10.6996,10.6996,10.692,10.6996,48900.0
2005-10-27 12:50:00,13.95,13.97,13.95,13.97,58500.0,10.6996,10.715,10.6996,10.715,58500.0
2005-10-27 13:00:00,13.97,13.98,13.95,13.96,392400.0,10.715,10.7226,10.6996,10.7073,392400.0
2005-10-27 13:10:00,13.96,13.96,13.95,13.95,117000.0,10.7073,10.7073,10.6996,10.6996,117000.0
2005-10-27 13:20:00,13.95,13.96,13.92,13.92,71700.0,10.6996,10.7073,10.6766,10.6766,71700.0
2005-10-27 13:30:00,13.92,13.93,13.91,13.92,89400.0,10.6766,10.6843,10.669,10.6766,89400.0
2005-10-27 13:40:00,13.92,13.93,13.92,13.93,80700.0,10.6766,10.6843,10.6766,10.6843,80700.0
2005-10-27 13:50:00,13.93,13.95,13.93,13.94,40800.0,10.6843,10.6996,10.6843,10.692,40800.0
2005-10-27 14:00:00,13.94,13.94,13.92,13.93,78300.0,10.692,10.692,10.6766,10.6843,78300.0
2005-10-27 14:10:00,13.92,13.94,13.92,13.93,39900.0,10.6766,10.692,10.6766,10.6843,39900.0
2005-10-27 14:20:00,13.93,13.94,13.93,13.94,157800.0,10.6843,10.692,10.6843,10.692,157800.0
2005-10-27 14:30:00,13.94,13.94,13.91,13.92,178800.0,10.692,10.692,10.669,10.6766,178800.0
2005-10-27 14:40:00,13.92,13.94,13.92,13.93,116100.0,10.6766,10.692,10.6766,10.6843,116100.0
2005-10-27 14:50:00,13.93,13.94,13.92,13.93,153000.0,10.6843,10.692,10.6766,10.6843,153000.0
2005-10-27 15:00:00,13.93,13.94,13.91,13.91,423300.0,10.6843,10.692,10.669,10.669,423300.0
2005-10-27 15:10:00,13.91,13.93,13.88,13.88,77400.0,10.669,10.6843,10.6459,10.6459,77400.0
2005-10-27 15:20:00,13.89,13.91,13.87,13.89,75300.0,10.6536,10.669,10.6383,10.6536,75300.0
2005-10-27 15:30:00,13.89,13.93,13.89,13.89,97800.0,10.6536,10.6843,10.6536,10.6536,97800.0
2005-10-27 15:40:00,13.89,13.9,13.88,13.89,59100.0,10.6536,10.6613,10.6459,10.6536,59100.0
2005-10-27 15:50:00,13.89,13.9,13.88,13.89,162900.0,10.6536,10.6613,10.6459,10.6536,162900.0
2005-10-28 09:30:00,13.88,13.97,13.87,13.97,139200.0,10.6459,10.715,10.6383,10.715,139200.0
2005-10-28 09:40:00,13.96,14.0,13.96,13.98,465600.0,10.7073,10.738,10.7073,10.7226,465600.0
2005-10-28 09:50:00,13.97,14.0,13.97,13.99,167400.0,10.715,10.738,10.715,10.7303,167400.0
2005-10-28 10:00:00,13.99,14.02,13.97,13.98,93000.0,10.7303,10.7533,10.715,10.7226,93000.0
2005-10-28 10:10:00,13.98,14.01,13.93,13.93,101100.0,10.7226,10.7457,10.6843,10.6843,101100.0
2005-10-28 10:20:00,13.93,13.99,13.93,13.99,98100.0,10.6843,10.7303,10.6843,10.7303,98100.0
2005-10-28 10:30:00,14.0,14.0,13.96,13.97,177000.0,10.738,10.738,10.7073,10.715,177000.0
2005-10-28 10:40:00,13.97,13.97,13.94,13.94,108900.0,10.715,10.715,10.692,10.692,108900.0
2005-10-28 10:50:00,13.95,13.98,13.95,13.97,80100.0,10.6996,10.7226,10.6996,10.715,80100.0
2005-10-28 11:00:00,13.97,13.97,13.94,13.95,63900.0,10.715,10.715,10.692,10.6996,63900.0
2005-10-28 11:10:00,13.95,13.97,13.95,13.96,63300.0,10.6996,10.715,10.6996,10.7073,63300.0
2005-10-28 11:20:00,13.97,13.97,13.94,13.97,44700.0,10.715,10.715,10.692,10.715,44700.0
2005-10-28 11:30:00,13.97,13.97,13.95,13.95,63900.0,10.715,10.715,10.6996,10.6996,63900.0
2005-10-28 11:40:00,13.95,13.98,13.94,13.98,62100.0,10.6996,10.7226,10.692,10.7226,62100.0
2005-10-28 11:50:00,13.98,14.0,13.98,13.98,33000.0,10.7226,10.738,10.7226,10.7226,33000.0
2005-10-28 12:00:00,13.98,14.0,13.97,13.98,92400.0,10.7226,10.738,10.715,10.7226,92400.0
2005-10-28 12:10:00,13.98,13.98,13.97,13.97,33300.0,10.7226,10.7226,10.715,10.715,33300.0
2005-10-28 12:20:00,13.97,13.98,13.97,13.97,26700.0,10.715,10.7226,10.715,10.715,26700.0
2005-10-28 12:30:00,13.97,13.98,13.97,13.97,64500.0,10.715,10.7226,10.715,10.715,64500.0
2005-10-28 12:40:00,13.97,13.97,13.96,13.97,84300.0,10.715,10.715,10.7073,10.715,84300.0
2005-10-28 12:50:00,13.97,13.98,13.96,13.97,69300.0,10.715,10.7226,10.7073,10.715,69300.0
2005-10-28 13:00:00,13.97,14.0,13.97,13.97,299700.0,10.715,10.738,10.715,10.715,299700.0
2005-10-28 13:10:00,13.97,13.98,13.97,13.97,29100.0,10.715,10.7226,10.715,10.715,29100.0
2005-10-28 13:20:00,13.97,13.98,13.97,13.97,47100.0,10.715,10.7226,10.715,10.715,47100.0
2005-10-28 13:30:00,13.97,13.97,13.96,13.97,68700.0,10.715,10.715,10.7073,10.715,68700.0
2005-10-28 13:40:00,13.97,13.98,13.96,13.96,31200.0,10.715,10.7226,10.7073,10.7073,31200.0
2005-10-28 13:50:00,13.96,13.97,13.96,13.97,21600.0,10.7073,10.715,10.7073,10.715,21600.0
2005-10-28 14:00:00,13.97,13.99,13.97,13.98,49200.0,10.715,10.7303,10.715,10.7226,49200.0
2005-10-28 14:10:00,13.98,13.98,13.97,13.98,29700.0,10.7226,10.7226,10.715,10.7226,29700.0
2005-10-28 14:20:00,13.98,13.98,13.97,13.97,54900.0,10.7226,10.7226,10.715,10.715,54900.0
2005-10-28 14:30:00,13.97,13.98,13.97,13.98,76500.0,10.715,10.7226,10.715,10.7226,76500.0
2005-10-28 14:40:00,13.97,13.98,13.97,13.97,60000.0,10.715,10.7226,10.715,10.715,60000.0
2005-10-28 14:50:00,13.98,14.0,13.97,14.0,47400.0,10.7226,10.738,10.715,10.738,47400.0
2005-10-28 15:00:00,14.0,14.02,13.99,14.0,60300.0,10.738,10.7533,10.7303,10.738,60300.0
2005-10-28 15:10:00,14.0,14.02,13.99,14.02,69600.0,10.738,10.7533,10.7303,10.7533,69600.0
2005-10-28 15:20:00,14.01,14.03,14.01,14.03,114000.0,10.7457,10.761,10.7457,10.761,114000.0
2005-10-28 15:30:00,14.03,14.04,14.02,14.03,112500.0,10.761,10.7687,10.7533,10.761,112500.0
2005-10-28 15:40:00,14.03,14.07,14.03,14.07,90300.0,10.761,10.7917,10.761,10.7917,90300.0
2005-10-28 15:50:00,14.06,14.06,14.03,14.06,142500.0,10.784,10.784,10.761,10.784,142500.0
2005-10-31 09:30:00,14.11,14.18,14.1,14.12,59400.0,10.8224,10.876,10.8147,10.83,59400.0
2005-10-31 09:40:00,14.11,14.14,14.11,14.13,36300.0,10.8224,10.8454,10.8224,10.8377,36300.0
2005-10-31 09:50:00,14.13,14.14,14.13,14.14,64200.0,10.8377,10.8454,10.8377,10.8454,64200.0
2005-10-31 10:00:00,14.14,14.17,14.14,14.14,94500.0,10.8454,10.8684,10.8454,10.8454,94500.0
2005-10-31 10:10:00,14.14,14.16,14.13,14.16,126900.0,10.8454,10.8607,10.8377,10.8607,126900.0
2005-10-31 10:20:00,14.15,14.17,14.14,14.17,138000.0,10.853,10.8684,10.8454,10.8684,138000.0
2005-10-31 10:30:00,14.16,14.17,14.16,14.16,279900.0,10.8607,10.8684,10.8607,10.8607,279900.0
2005-10-31 10:40:00,14.16,14.17,14.15,14.15,48000.0,10.8607,10.8684,10.853,10.853,48000.0
2005-10-31 10:50:00,14.15,14.15,14.14,14.14,27900.0,10.853,10.853,10.8454,10.8454,27900.0
2005-10-31 11:00:00,14.14,14.14,14.1,14.12,79200.0,10.8454,10.8454,10.8147,10.83,79200.0
2005-10-31 11:10:00,14.11,14.12,14.09,14.12,272400.0,10.8224,10.83,10.807,10.83,272400.0
2005-10-31 11:20:00,14.09,14.12,14.09,14.12,109800.0,10.807,10.83,10.807,10.83,109800.0
2005-10-31 11:30:00,14.12,14.13,14.12,14.13,78900.0,10.83,10.8377,10.83,10.8377,78900.0
2005-10-31 11:40:00,14.13,14.13,14.12,14.12,35400.0,10.8377,10.8377,10.83,10.83,35400.0
2005-10-31 11:50:00,14.12,14.12,14.11,14.11,101100.0,10.83,10.83,10.8224,10.8224,101100.0
2005-10-31 12:00:00,14.11,14.12,14.1,14.12,44400.0,10.8224,10.83,10.8147,10.83,44400.0
2005-10-31 12:10:00,14.12,14.17,14.12,14.16,206100.0,10.83,10.8684,10.83,10.8607,206100.0
2005-10-31 12:20:00,14.16,14.16,14.15,14.16,176700.0,10.8607,10.8607,10.853,10.8607,176700.0
2005-10-31 12:30:00,14.17,14.17,14.16,14.16,29100.0,10.8684,10.8684,10.8607,10.8607,29100.0
2005-10-31 12:40:00,14.16,14.18,14.16,14.18,75300.0,10.8607,10.876,10.8607,10.876,75300.0
2005-10-31 12:50:00,14.18,14.22,14.18,14.21,388200.0,10.876,10.9067,10.876,10.8991,388200.0
2005-10-31 13:00:00,14.21,14.27,14.21,14.27,173400.0,10.8991,10.9451,10.8991,10.9451,173400.0
2005-10-31 13:10:00,14.27,14.31,14.27,14.29,194700.0,10.9451,10.9758,10.9451,10.9604,194700.0
2005-10-31 13:20:00,14.3,14.36,14.3,14.35,663900.0,10.9681,11.0141,10.9681,11.0064,663900.0
2005-10-31 13:30:00,14.35,14.35,14.29,14.3,134100.0,11.0064,11.0064,10.9604,10.9681,134100.0
2005-10-31 13:40:00,14.3,14.32,14.3,14.32,126300.0,10.9681,10.9834,10.9681,10.9834,126300.0
2005-10-31 13:50:00,14.32,14.32,14.29,14.3,38700.0,10.9834,10.9834,10.9604,10.9681,38700.0
2005-10-31 14:00:00,14.3,14.31,14.28,14.31,56700.0,10.9681,10.9758,10.9527,10.9758,56700.0
2005-10-31 14:10:00,14.31,14.31,14.27,14.28,55200.0,10.9758,10.9758,10.9451,10.9527,55200.0
2005-10-31 14:20:00,14.27,14.27,14.24,14.24,50700.0,10.9451,10.9451,10.9221,10.9221,50700.0
2005-10-31 14:30:00,14.24,14.25,14.22,14.23,43500.0,10.9221,10.9297,10.9067,10.9144,43500.0
2005-10-31 14:40:00,14.23,14.24,14.23,14.23,87600.0,10.9144,10.9221,10.9144,10.9144,87600.0
2005-10-31 14:50:00,14.23,14.26,14.23,14.23,89700.0,10.9144,10.9374,10.9144,10.9144,89700.0
2005-10-31 15:00:00,14.23,14.24,14.22,14.23,154800.0,10.9144,10.9221,10.9067,10.9144,154800.0
2005-10-31 15:10:00,14.22,14.23,14.2,14.22,108600.0,10.9067,10.9144,10.8914,10.9067,108600.0
2005-10-31 15:20:00,14.22,14.23,14.22,14.22,91200.0,10.9067,10.9144,10.9067,10.9067,91200.0
2005-10-31 15:30:00,14.23,14.23,14.21,14.21,52500.0,10.9144,10.9144,10.8991,10.8991,52500.0
2005-10-31 15:40:00,14.22,14.22,14.2,14.21,64800.0,10.9067,10.9067,10.8914,10.8991,64800.0
2005-10-31 15:50:00,14.21,14.21,14.19,14.2,195600.0,10.8991,10.8991,10.8837,10.8914,195600.0
2005-11-01 09:30:00,14.13,14.2,14.13,14.18,153300.0,10.8377,10.8914,10.8377,10.876,153300.0
2005-11-01 09:40:00,14.19,14.23,14.17,14.21,165600.0,10.8837,10.9144,10.8684,10.8991,165600.0
2005-11-01 09:50:00,14.21,14.24,14.2,14.23,306300.0,10.8991,10.9221,10.8914,10.9144,306300.0
2005-11-01 10:00:00,14.21,14.31,14.21,14.27,102000.0,10.8991,10.9758,10.8991,10.9451,102000.0
2005-11-01 10:10:00,14.27,14.27,14.2,14.22,111300.0,10.9451,10.9451,10.8914,10.9067,111300.0
2005-11-01 10:20:00,14.22,14.24,14.22,14.24,219000.0,10.9067,10.9221,10.9067,10.9221,219000.0
2005-11-01 10:30:00,14.24,14.24,14.23,14.24,69300.0,10.9221,10.9221,10.9144,10.9221,69300.0
2005-11-01 10:40:00,14.24,14.24,14.23,14.23,53700.0,10.9221,10.9221,10.9144,10.9144,53700.0
2005-11-01 10:50:00,14.23,14.25,14.22,14.24,45300.0,10.9144,10.9297,10.9067,10.9221,45300.0
2005-11-01 11:00:00,14.24,14.25,14.23,14.23,44700.0,10.9221,10.9297,10.9144,10.9144,44700.0
2005-11-01 11:10:00,14.24,14.25,14.23,14.23,131400.0,10.9221,10.9297,10.9144,10.9144,131400.0
2005-11-01 11:20:00,14.24,14.24,14.22,14.23,79500.0,10.9221,10.9221,10.9067,10.9144,79500.0
2005-11-01 11:30:00,14.23,14.24,14.17,14.22,215100.0,10.9144,10.9221,10.8684,10.9067,215100.0
2005-11-01 11:40:00,14.21,14.22,14.19,14.2,23400.0,10.8991,10.9067,10.8837,10.8914,23400.0
2005-11-01 11:50:00,14.2,14.22,14.19,14.22,29700.0,10.8914,10.9067,10.8837,10.9067,29700.0
2005-11-01 12:00:00,14.21,14.21,14.2,14.21,80100.0,10.8991,10.8991,10.8914,10.8991,80100.0
2005-11-01 12:10:00,14.2,14.2,14.19,14.19,15900.0,10.8914,10.8914,10.8837,10.8837,15900.0
2005-11-01 12:20:00,14.19,14.19,14.18,14.18,16800.0,10.8837,10.8837,10.876,10.876,16800.0
2005-11-01 12:30:00,14.18,14.18,14.17,14.18,36000.0,10.876,10.876,10.8684,10.876,36000.0
2005-11-01 12:40:00,14.18,14.18,14.17,14.17,44400.0,10.876,10.876,10.8684,10.8684,44400.0
2005-11-01 12:50:00,14.17,14.17,14.15,14.17,33600.0,10.8684,10.8684,10.853,10.8684,33600.0
2005-11-01 13:00:00,14.17,14.17,14.16,14.16,42600.0,10.8684,10.8684,10.8607,10.8607,42600.0
2005-11-01 13:10:00,14.16,14.17,14.16,14.17,20700.0,10.8607,10.8684,10.8607,10.8684,20700.0
2005-11-01 13:20:00,14.17,14.18,14.17,14.17,27300.0,10.8684,10.876,10.8684,10.8684,27300.0
2005-11-01 13:30:00,14.17,14.18,14.16,14.17,35400.0,10.8684,10.876,10.8607,10.8684,35400.0
2005-11-01 13:40:00,14.17,14.18,14.17,14.18,14100.0,10.8684,10.876,10.8684,10.876,14100.0
2005-11-01 13:50:00,14.17,14.18,14.17,14.18,15000.0,10.8684,10.876,10.8684,10.876,15000.0
2005-11-01 14:00:00,14.18,14.19,14.17,14.17,36900.0,10.876,10.8837,10.8684,10.8684,36900.0
2005-11-01 14:10:00,14.17,14.18,14.15,14.18,76500.0,10.8684,10.876,10.853,10.876,76500.0
2005-11-01 14:20:00,14.18,14.2,14.16,14.17,90600.0,10.876,10.8914,10.8607,10.8684,90600.0
2005-11-01 14:30:00,14.17,14.18,14.15,14.15,53700.0,10.8684,10.876,10.853,10.853,53700.0
2005-11-01 14:40:00,14.15,14.17,14.15,14.17,86100.0,10.853,10.8684,10.853,10.8684,86100.0
2005-11-01 14:50:00,14.17,14.17,14.15,14.15,54900.0,10.8684,10.8684,10.853,10.853,54900.0
2005-11-01 15:00:00,14.15,14.15,14.12,14.12,46200.0,10.853,10.853,10.83,10.83,46200.0
2005-11-01 15:10:00,14.12,14.13,14.11,14.13,54600.0,10.83,10.8377,10.8224,10.8377,54600.0
2005-11-01 15:20:00,14.14,14.14,14.09,14.1,244200.0,10.8454,10.8454,10.807,10.8147,244200.0
2005-11-01 15:30:00,14.1,14.1,14.08,14.09,160500.0,10.8147,10.8147,10.7993,10.807,160500.0
2005-11-01 15:40:00,14.09,14.1,14.08,14.09,221100.0,10.807,10.8147,10.7993,10.807,221100.0
2005-11-01 15:50:00,14.09,14.1,14.09,14.1,93600.0,10.807,10.8147,10.807,10.8147,93600.0
2005-11-02 09:30:00,14.04,14.04,13.94,13.98,131400.0,10.7687,10.7687,10.692,10.7226,131400.0
2005-11-02 09:40:00,13.99,14.05,13.98,14.04,53100.0,10.7303,10.7763,10.7226,10.7687,53100.0
2005-11-02 09:50:00,14.04,14.08,14.03,14.06,78600.0,10.7687,10.7993,10.761,10.784,78600.0
2005-11-02 10:00:00,14.07,14.08,13.97,14.07,207000.0,10.7917,10.7993,10.715,10.7917,207000.0
2005-11-02 10:10:00,14.08,14.13,14.08,14.12,62400.0,10.7993,10.8377,10.7993,10.83,62400.0
2005-11-02 10:20:00,14.11,14.12,14.09,14.11,36900.0,10.8224,10.83,10.807,10.8224,36900.0
2005-11-02 10:30:00,14.12,14.12,14.06,14.07,40800.0,10.83,10.83,10.784,10.7917,40800.0
2005-11-02 10:40:00,14.07,14.1,14.07,14.1,104400.0,10.7917,10.8147,10.7917,10.8147,104400.0
2005-11-02 10:50:00,14.09,14.12,14.08,14.12,32700.0,10.807,10.83,10.7993,10.83,32700.0
2005-11-02 11:00:00,14.13,14.17,14.11,14.17,52500.0,10.8377,10.8684,10.8224,10.8684,52500.0
2005-11-02 11:10:00,14.17,14.17,14.12,14.13,35400.0,10.8684,10.8684,10.83,10.8377,35400.0
2005-11-02 11:20:00,14.13,14.14,14.1,14.1,47700.0,10.8377,10.8454,10.8147,10.8147,47700.0
2005-11-02 11:30:00,14.1,14.1,14.07,14.07,60000.0,10.8147,10.8147,10.7917,10.7917,60000.0
2005-11-02 11:40:00,14.07,14.07,14.06,14.07,78000.0,10.7917,10.7917,10.784,10.7917,78000.0
2005-11-02 11:50:00,14.07,14.08,14.06,14.08,50400.0,10.7917,10.7993,10.784,10.7993,50400.0
2005-11-02 12:00:00,14.08,14.11,14.08,14.11,66000.0,10.7993,10.8224,10.7993,10.8224,66000.0
2005-11-02 12:10:00,14.11,14.11,14.07,14.08,55800.0,10.8224,10.8224,10.7917,10.7993,55800.0
2005-11-02 12:20:00,14.08,14.09,14.07,14.07,41400.0,10.7993,10.807,10.7917,10.7917,41400.0
2005-11-02 12:30:00,14.07,14.09,14.07,14.09,42900.0,10.7917,10.807,10.7917,10.807,42900.0
2005-11-02 12:40:00,14.09,14.1,14.08,14.1,38700.0,10.807,10.8147,10.7993,10.8147,38700.0
2005-11-02 12:50:00,14.09,14.1,14.09,14.1,75300.0,10.807,10.8147,10.807,10.8147,75300.0
2005-11-02 13:00:00,14.1,14.1,14.09,14.09,79200.0,10.8147,10.8147,10.807,10.807,79200.0
2005-11-02 13:10:00,14.09,14.09,14.08,14.08,21600.0,10.807,10.807,10.7993,10.7993,21600.0
2005-11-02 13:20:00,14.08,14.09,14.06,14.07,36000.0,10.7993,10.807,10.784,10.7917,36000.0
2005-11-02 13:30:00,14.07,14.08,14.06,14.07,45300.0,10.7917,10.7993,10.784,10.7917,45300.0
2005-11-02 13:40:00,14.07,14.09,14.05,14.09,83700.0,10.7917,10.807,10.7763,10.807,83700.0
2005-11-02 13:50:00,14.09,14.09,14.07,14.08,40800.0,10.807,10.807,10.7917,10.7993,40800.0
2005-11-02 14:00:00,14.08,14.09,14.06,14.06,80400.0,10.7993,10.807,10.784,10.784,80400.0
2005-11-02 14:10:00,14.06,14.09,14.03,14.08,200700.0,10.784,10.807,10.761,10.7993,200700.0
2005-11-02 14:20:00,14.08,14.09,14.07,14.09,40200.0,10.7993,10.807,10.7917,10.807,40200.0
2005-11-02 14:30:00,14.09,14.09,14.08,14.09,80400.0,10.807,10.807,10.7993,10.807,80400.0
2005-11-02 14:40:00,14.09,14.1,14.08,14.09,55500.0,10.807,10.8147,10.7993,10.807,55500.0
2005-11-02 14:50:00,14.09,14.09,14.07,14.08,46200.0,10.807,10.807,10.7917,10.7993,46200.0
2005-11-02 15:00:00,14.08,14.1,14.08,14.09,73500.0,10.7993,10.8147,10.7993,10.807,73500.0
2005-11-02 15:10:00,14.1,14.1,14.08,14.09,93600.0,10.8147,10.8147,10.7993,10.807,93600.0
2005-11-02 15:20:00,14.09,14.09,14.07,14.07,138000.0,10.807,10.807,10.7917,10.7917,138000.0
2005-11-02 15:30:00,14.07,14.08,14.07,14.07,209400.0,10.7917,10.7993,10.7917,10.7917,209400.0
2005-11-02 15:40:00,14.07,14.11,14.07,14.11,81000.0,10.7917,10.8224,10.7917,10.8224,81000.0
2005-11-02 15:50:00,14.11,14.12,14.08,14.12,188400.0,10.8224,10.83,10.7993,10.83,188400.0
2005-11-03 09:30:00,14.18,14.22,14.12,14.17,58800.0,10.876,10.9067,10.83,10.8684,58800.0
2005-11-03 09:40:00,14.16,14.18,14.1,14.16,64200.0,10.8607,10.876,10.8147,10.8607,64200.0
2005-11-03 09:50:00,14.16,14.16,14.05,14.06,102900.0,10.8607,10.8607,10.7763,10.784,102900.0
2005-11-03 10:00:00,14.06,14.08,14.02,14.02,65700.0,10.784,10.7993,10.7533,10.7533,65700.0
2005-11-03 10:10:00,14.02,14.03,14.0,14.01,71100.0,10.7533,10.761,10.738,10.7457,71100.0
2005-11-03 10:20:00,14.02,14.04,14.0,14.04,49500.0,10.7533,10.7687,10.738,10.7687,49500.0
2005-11-03 10:30:00,14.05,14.11,14.04,14.1,43800.0,10.7763,10.8224,10.7687,10.8147,43800.0
2005-11-03 10:40:00,14.09,14.11,14.07,14.07,45300.0,10.807,10.8224,10.7917,10.7917,45300.0
2005-11-03 10:50:00,14.08,14.1,14.06,14.07,29400.0,10.7993,10.8147,10.784,10.7917,29400.0
2005-11-03 11:00:00,14.08,14.08,14.05,14.06,67200.0,10.7993,10.7993,10.7763,10.784,67200.0
2005-11-03 11:10:00,14.06,14.12,14.06,14.11,57900.0,10.784,10.83,10.784,10.8224,57900.0
2005-11-03 11:20:00,14.11,14.11,14.08,14.08,40500.0,10.8224,10.8224,10.7993,10.7993,40500.0
2005-11-03 11:30:00,14.08,14.1,14.07,14.09,38400.0,10.7993,10.8147,10.7917,10.807,38400.0
2005-11-03 11:40:00,14.09,14.1,14.09,14.1,24000.0,10.807,10.8147,10.807,10.8147,24000.0
2005-11-03 11:50:00,14.1,14.11,14.08,14.09,26400.0,10.8147,10.8224,10.7993,10.807,26400.0
2005-11-03 12:00:00,14.08,14.09,14.07,14.08,27600.0,10.7993,10.807,10.7917,10.7993,27600.0
2005-11-03 12:10:00,14.08,14.12,14.08,14.12,32400.0,10.7993,10.83,10.7993,10.83,32400.0
2005-11-03 12:20:00,14.12,14.14,14.11,14.14,16500.0,10.83,10.8454,10.8224,10.8454,16500.0
2005-11-03 12:30:00,14.13,14.13,14.11,14.12,33900.0,10.8377,10.8377,10.8224,10.83,33900.0
2005-11-03 12:40:00,14.12,14.12,14.07,14.08,40200.0,10.83,10.83,10.7917,10.7993,40200.0
2005-11-03 12:50:00,14.08,14.08,14.07,14.07,12900.0,10.7993,10.7993,10.7917,10.7917,12900.0
2005-11-03 13:00:00,14.07,14.08,14.06,14.07,21900.0,10.7917,10.7993,10.784,10.7917,21900.0
2005-11-03 13:10:00,14.07,14.1,14.07,14.09,25800.0,10.7917,10.8147,10.7917,10.807,25800.0
2005-11-03 13:20:00,14.1,14.11,14.09,14.1,44400.0,10.8147,10.8224,10.807,10.8147,44400.0
2005-11-03 13:30:00,14.1,14.1,14.09,14.1,24900.0,10.8147,10.8147,10.807,10.8147,24900.0
2005-11-03 13:40:00,14.1,14.13,14.1,14.11,29700.0,10.8147,10.8377,10.8147,10.8224,29700.0
2005-11-03 13:50:00,14.11,14.12,14.09,14.11,20700.0,10.8224,10.83,10.807,10.8224,20700.0
2005-11-03 14:00:00,14.11,14.12,14.11,14.11,12600.0,10.8224,10.83,10.8224,10.8224,12600.0
2005-11-03 14:10:00,14.11,14.11,14.07,14.07,20400.0,10.8224,10.8224,10.7917,10.7917,20400.0
2005-11-03 14:20:00,14.08,14.08,14.04,14.04,36000.0,10.7993,10.7993,10.7687,10.7687,36000.0
2005-11-03 14:30:00,14.04,14.04,14.0,14.01,78900.0,10.7687,10.7687,10.738,10.7457,78900.0
2005-11-03 14:40:00,14.01,14.02,13.98,13.98,61800.0,10.7457,10.7533,10.7226,10.7226,61800.0
2005-11-03 14:50:00,13.97,13.99,13.96,13.98,97500.0,10.715,10.7303,10.7073,10.7226,97500.0
2005-11-03 15:00:00,13.98,13.99,13.95,13.96,72000.0,10.7226,10.7303,10.6996,10.7073,72000.0
2005-11-03 15:10:00,13.96,13.97,13.94,13.95,97800.0,10.7073,10.715,10.692,10.6996,97800.0
2005-11-03 15:20:00,13.96,13.98,13.95,13.98,95100.0,10.7073,10.7226,10.6996,10.7226,95100.0
2005-11-03 15:30:00,13.98,13.98,13.95,13.97,63000.0,10.7226,10.7226,10.6996,10.715,63000.0
2005-11-03 15:40:00,13.97,13.98,13.96,13.98,85200.0,10.715,10.7226,10.7073,10.7226,85200.0
2005-11-03 15:50:00,13.97,13.99,13.97,13.99,98700.0,10.715,10.7303,10.715,10.7303,98700.0
2005-11-04 09:30:00,13.97,13.98,13.94,13.95,83400.0,10.715,10.7226,10.692,10.6996,83400.0
2005-11-04 09:40:00,13.95,13.95,13.93,13.94,40200.0,10.6996,10.6996,10.6843,10.692,40200.0
2005-11-04 09:50:00,13.94,14.03,13.94,14.03,35100.0,10.692,10.761,10.692,10.761,35100.0
2005-11-04 10:00:00,14.04,14.05,14.0,14.01,26700.0,10.7687,10.7763,10.738,10.7457,26700.0
2005-11-04 10:10:00,14.0,14.02,14.0,14.01,35400.0,10.738,10.7533,10.738,10.7457,35400.0
2005-11-04 10:20:00,14.02,14.04,14.01,14.02,34200.0,10.7533,10.7687,10.7457,10.7533,34200.0
2005-11-04 10:30:00,14.02,14.02,14.0,14.0,64800.0,10.7533,10.7533,10.738,10.738,64800.0
2005-11-04 10:40:00,14.0,14.02,14.0,14.01,53400.0,10.738,10.7533,10.738,10.7457,53400.0
2005-11-04 10:50:00,14.01,14.04,14.0,14.02,25800.0,10.7457,10.7687,10.738,10.7533,25800.0
2005-11-04 11:00:00,14.02,14.02,13.95,13.95,40200.0,10.7533,10.7533,10.6996,10.6996,40200.0
2005-11-04 11:10:00,13.95,14.0,13.95,14.0,30000.0,10.6996,10.738,10.6996,10.738,30000.0
2005-11-04 11:20:00,14.0,14.01,14.0,14.01,172800.0,10.738,10.7457,10.738,10.7457,172800.0
2005-11-04 11:30:00,14.01,14.01,14.0,14.0,33000.0,10.7457,10.7457,10.738,10.738,33000.0
2005-11-04 11:40:00,14.01,14.02,14.0,14.0,46200.0,10.7457,10.7533,10.738,10.738,46200.0
2005-11-04 11:50:00,14.0,14.02,14.0,14.0,39600.0,10.738,10.7533,10.738,10.738,39600.0
2005-11-04 12:00:00,14.01,14.01,13.98,13.99,33300.0,10.7457,10.7457,10.7226,10.7303,33300.0
2005-11-04 12:10:00,14.0,14.02,14.0,14.0,51300.0,10.738,10.7533,10.738,10.738,51300.0
2005-11-04 12:20:00,14.0,14.02,14.0,14.01,15300.0,10.738,10.7533,10.738,10.7457,15300.0
2005-11-04 12:30:00,14.01,14.01,14.0,14.01,21600.0,10.7457,10.7457,10.738,10.7457,21600.0
2005-11-04 12:40:00,14.01,14.01,13.99,13.99,23700.0,10.7457,10.7457,10.7303,10.7303,23700.0
2005-11-04 12:50:00,13.99,14.02,13.99,14.02,26100.0,10.7303,10.7533,10.7303,10.7533,26100.0
2005-11-04 13:00:00,14.01,14.01,14.0,14.01,12900.0,10.7457,10.7457,10.738,10.7457,12900.0
2005-11-04 13:10:00,14.0,14.0,13.96,13.97,56700.0,10.738,10.738,10.7073,10.715,56700.0
2005-11-04 13:20:00,13.97,13.99,13.97,13.99,23400.0,10.715,10.7303,10.715,10.7303,23400.0
2005-11-04 13:30:00,13.99,13.99,13.98,13.99,28500.0,10.7303,10.7303,10.7226,10.7303,28500.0
2005-11-04 13:40:00,13.99,13.99,13.99,13.99,29400.0,10.7303,10.7303,10.7303,10.7303,29400.0
2005-11-04 13:50:00,13.99,13.99,13.99,13.99,26400.0,10.7303,10.7303,10.7303,10.7303,26400.0
2005-11-04 14:00:00,13.99,13.99,13.97,13.98,33000.0,10.7303,10.7303,10.715,10.7226,33000.0
2005-11-04 14:10:00,13.98,13.99,13.98,13.99,55800.0,10.7226,10.7303,10.7226,10.7303,55800.0
2005-11-04 14:20:00,13.99,14.01,13.99,14.0,54300.0,10.7303,10.7457,10.7303,10.738,54300.0
2005-11-04 14:30:00,13.99,14.0,13.97,13.99,88200.0,10.7303,10.738,10.715,10.7303,88200.0
2005-11-04 14:40:00,14.0,14.0,13.96,13.96,39000.0,10.738,10.738,10.7073,10.7073,39000.0
2005-11-04 14:50:00,13.97,13.98,13.96,13.98,39000.0,10.715,10.7226,10.7073,10.7226,39000.0
2005-11-04 15:00:00,13.98,13.98,13.97,13.98,147600.0,10.7226,10.7226,10.715,10.7226,147600.0
2005-11-04 15:10:00,13.97,13.98,13.97,13.98,25200.0,10.715,10.7226,10.715,10.7226,25200.0
2005-11-04 15:20:00,13.98,13.99,13.97,13.98,60000.0,10.7226,10.7303,10.715,10.7226,60000.0
2005-11-04 15:30:00,13.98,13.98,13.97,13.97,53700.0,10.7226,10.7226,10.715,10.715,53700.0
2005-11-04 15:40:00,13.97,13.99,13.97,13.98,52200.0,10.715,10.7303,10.715,10.7226,52200.0
2005-11-04 15:50:00,13.99,14.0,13.98,14.0,69300.0,10.7303,10.738,10.7226,10.738,69300.0
2005-11-07 09:30:00,13.99,14.07,13.99,14.05,64200.0,10.7303,10.7917,10.7303,10.7763,64200.0
2005-11-07 09:40:00,14.05,14.13,14.05,14.09,92400.0,10.7763,10.8377,10.7763,10.807,92400.0
2005-11-07 09:50:00,14.08,14.08,14.01,14.02,64800.0,10.7993,10.7993,10.7457,10.7533,64800.0
2005-11-07 10:00:00,14.01,14.02,13.98,14.01,99600.0,10.7457,10.7533,10.7226,10.7457,99600.0
2005-11-07 10:10:00,14.02,14.04,14.01,14.04,59100.0,10.7533,10.7687,10.7457,10.7687,59100.0
2005-11-07 10:20:00,14.04,14.06,14.02,14.02,66900.0,10.7687,10.784,10.7533,10.7533,66900.0
2005-11-07 10:30:00,14.02,14.02,14.01,14.02,66000.0,10.7533,10.7533,10.7457,10.7533,66000.0
2005-11-07 10:40:00,14.02,14.03,14.02,14.02,61800.0,10.7533,10.761,10.7533,10.7533,61800.0
2005-11-07 10:50:00,14.02,14.03,14.02,14.03,56700.0,10.7533,10.761,10.7533,10.761,56700.0
2005-11-07 11:00:00,14.02,14.03,14.01,14.01,91500.0,10.7533,10.761,10.7457,10.7457,91500.0
2005-11-07 11:10:00,14.01,14.01,13.99,14.01,57000.0,10.7457,10.7457,10.7303,10.7457,57000.0
2005-11-07 11:20:00,14.01,14.05,14.0,14.05,353700.0,10.7457,10.7763,10.738,10.7763,353700.0
2005-11-07 11:30:00,14.05,14.05,14.03,14.05,79500.0,10.7763,10.7763,10.761,10.7763,79500.0
2005-11-07 11:40:00,14.05,14.07,14.05,14.06,72900.0,10.7763,10.7917,10.7763,10.784,72900.0
2005-11-07 11:50:00,14.06,14.07,14.03,14.05,63600.0,10.784,10.7917,10.761,10.7763,63600.0
2005-11-07 12:00:00,14.06,14.09,14.06,14.07,71700.0,10.784,10.807,10.784,10.7917,71700.0
2005-11-07 12:10:00,14.08,14.08,14.08,14.08,34200.0,10.7993,10.7993,10.7993,10.7993,34200.0
2005-11-07 12:20:00,14.09,14.1,14.08,14.1,38400.0,10.807,10.8147,10.7993,10.8147,38400.0
2005-11-07 12:30:00,14.1,14.13,14.1,14.13,75900.0,10.8147,10.8377,10.8147,10.8377,75900.0
2005-11-07 12:40:00,14.12,14.13,14.11,14.13,32100.0,10.83,10.8377,10.8224,10.8377,32100.0
2005-11-07 12:50:00,14.13,14.14,14.12,14.14,29400.0,10.8377,10.8454,10.83,10.8454,29400.0
2005-11-07 13:00:00,14.14,14.15,14.14,14.14,44100.0,10.8454,10.853,10.8454,10.8454,44100.0
2005-11-07 13:10:00,14.13,14.13,14.12,14.13,18600.0,10.8377,10.8377,10.83,10.8377,18600.0
2005-11-07 13:20:00,14.13,14.13,14.11,14.12,34800.0,10.8377,10.8377,10.8224,10.83,34800.0
2005-11-07 13:30:00,14.12,14.12,14.1,14.1,17400.0,10.83,10.83,10.8147,10.8147,17400.0
2005-11-07 13:40:00,14.11,14.14,14.1,14.14,95100.0,10.8224,10.8454,10.8147,10.8454,95100.0
2005-11-07 13:50:00,14.14,14.16,14.14,14.14,90600.0,10.8454,10.8607,10.8454,10.8454,90600.0
2005-11-07 14:00:00,14.14,14.14,14.09,14.11,195600.0,10.8454,10.8454,10.807,10.8224,195600.0
2005-11-07 14:10:00,14.12,14.15,14.11,14.15,64800.0,10.83,10.853,10.8224,10.853,64800.0
2005-11-07 14:20:00,14.15,14.16,14.13,14.15,79500.0,10.853,10.8607,10.8377,10.853,79500.0
2005-11-07 14:30:00,14.15,14.15,14.13,14.14,57000.0,10.853,10.853,10.8377,10.8454,57000.0
2005-11-07 14:40:00,14.15,14.17,14.14,14.17,64800.0,10.853,10.8684,10.8454,10.8684,64800.0
2005-11-07 14:50:00,14.17,14.18,14.17,14.18,50100.0,10.8684,10.876,10.8684,10.876,50100.0
2005-11-07 15:00:00,14.18,14.19,14.16,14.16,70200.0,10.876,10.8837,10.8607,10.8607,70200.0
2005-11-07 15:10:00,14.16,14.17,14.15,14.16,53400.0,10.8607,10.8684,10.853,10.8607,53400.0
2005-11-07 15:20:00,14.16,14.17,14.12,14.15,72600.0,10.8607,10.8684,10.83,10.853,72600.0
2005-11-07 15:30:00,14.15,14.18,14.15,14.17,53100.0,10.853,10.876,10.853,10.8684,53100.0
2005-11-07 15:40:00,14.17,14.19,14.17,14.18,59700.0,10.8684,10.8837,10.8684,10.876,59700.0
2005-11-07 15:50:00,14.18,14.2,14.18,14.2,114300.0,10.876,10.8914,10.876,10.8914,114300.0
2005-11-08 09:30:00,13.88,13.93,13.88,13.93,448200.0,10.6459,10.6843,10.6459,10.6843,448200.0
2005-11-08 09:40:00,13.93,14.01,13.92,13.97,132600.0,10.6843,10.7457,10.6766,10.715,132600.0
2005-11-08 09:50:00,13.97,14.0,13.97,13.98,186000.0,10.715,10.738,10.715,10.7226,186000.0
2005-11-08 10:00:00,13.98,14.02,13.97,14.01,45600.0,10.7226,10.7533,10.715,10.7457,45600.0
2005-11-08 10:10:00,14.0,14.03,14.0,14.02,39300.0,10.738,10.761,10.738,10.7533,39300.0
2005-11-08 10:20:00,14.02,14.03,13.98,13.99,43500.0,10.7533,10.761,10.7226,10.7303,43500.0
2005-11-08 10:30:00,14.0,14.01,13.99,14.0,64200.0,10.738,10.7457,10.7303,10.738,64200.0
2005-11-08 10:40:00,14.0,14.03,14.0,14.03,96600.0,10.738,10.761,10.738,10.761,96600.0
2005-11-08 10:50:00,14.03,14.05,14.03,14.05,93000.0,10.761,10.7763,10.761,10.7763,93000.0
2005-11-08 11:00:00,14.05,14.05,14.03,14.04,93000.0,10.7763,10.7763,10.761,10.7687,93000.0
2005-11-08 11:10:00,14.04,14.1,14.03,14.09,259200.0,10.7687,10.8147,10.761,10.807,259200.0
2005-11-08 11:20:00,14.09,14.11,14.09,14.09,52500.0,10.807,10.8224,10.807,10.807,52500.0
2005-11-08 11:30:00,14.1,14.1,14.03,14.04,48600.0,10.8147,10.8147,10.761,10.7687,48600.0
2005-11-08 11:40:00,14.04,14.05,14.03,14.05,28500.0,10.7687,10.7763,10.761,10.7763,28500.0
2005-11-08 11:50:00,14.04,14.06,14.04,14.06,25800.0,10.7687,10.784,10.7687,10.784,25800.0
2005-11-08 12:00:00,14.06,14.06,14.05,14.05,50400.0,10.784,10.784,10.7763,10.7763,50400.0
2005-11-08 12:10:00,14.06,14.08,14.05,14.07,82800.0,10.784,10.7993,10.7763,10.7917,82800.0
2005-11-08 12:20:00,14.07,14.07,14.06,14.06,68400.0,10.7917,10.7917,10.784,10.784,68400.0
2005-11-08 12:30:00,14.06,14.14,14.05,14.13,69000.0,10.784,10.8454,10.7763,10.8377,69000.0
2005-11-08 12:40:00,14.13,14.15,14.1,14.1,60000.0,10.8377,10.853,10.8147,10.8147,60000.0
2005-11-08 12:50:00,14.09,14.09,14.08,14.09,34500.0,10.807,10.807,10.7993,10.807,34500.0
2005-11-08 13:00:00,14.09,14.09,14.07,14.07,61200.0,10.807,10.807,10.7917,10.7917,61200.0
2005-11-08 13:10:00,14.07,14.08,14.07,14.07,41700.0,10.7917,10.7993,10.7917,10.7917,41700.0
2005-11-08 13:20:00,14.08,14.09,14.07,14.09,28500.0,10.7993,10.807,10.7917,10.807,28500.0
2005-11-08 13:30:00,14.09,14.09,14.08,14.08,13500.0,10.807,10.807,10.7993,10.7993,13500.0
2005-11-08 13:40:00,14.08,14.08,14.07,14.07,30000.0,10.7993,10.7993,10.7917,10.7917,30000.0
2005-11-08 13:50:00,14.07,14.08,14.07,14.08,42300.0,10.7917,10.7993,10.7917,10.7993,42300.0
2005-11-08 14:00:00,14.08,14.11,14.08,14.1,47400.0,10.7993,10.8224,10.7993,10.8147,47400.0
2005-11-08 14:10:00,14.1,14.11,14.08,14.08,38400.0,10.8147,10.8224,10.7993,10.7993,38400.0
2005-11-08 14:20:00,14.08,14.1,14.08,14.1,43500.0,10.7993,10.8147,10.7993,10.8147,43500.0
2005-11-08 14:30:00,14.09,14.09,14.07,14.07,47400.0,10.807,10.807,10.7917,10.7917,47400.0
2005-11-08 14:40:00,14.07,14.09,14.07,14.08,100500.0,10.7917,10.807,10.7917,10.7993,100500.0
2005-11-08 14:50:00,14.08,14.09,14.08,14.08,30300.0,10.7993,10.807,10.7993,10.7993,30300.0
2005-11-08 15:00:00,14.08,14.08,14.07,14.08,66900.0,10.7993,10.7993,10.7917,10.7993,66900.0
2005-11-08 15:10:00,14.08,14.11,14.08,14.1,61800.0,10.7993,10.8224,10.7993,10.8147,61800.0
2005-11-08 15:20:00,14.1,14.11,14.09,14.1,75900.0,10.8147,10.8224,10.807,10.8147,75900.0
2005-11-08 15:30:00,14.1,14.1,14.08,14.1,111900.0,10.8147,10.8147,10.7993,10.8147,111900.0
2005-11-08 15:40:00,14.1,14.1,14.08,14.09,89100.0,10.8147,10.8147,10.7993,10.807,89100.0
2005-11-08 15:50:00,14.08,14.1,14.07,14.09,189900.0,10.7993,10.8147,10.7917,10.807,189900.0
2005-11-09 09:30:00,14.07,14.11,14.05,14.06,129900.0,10.7917,10.8224,10.7763,10.784,129900.0
2005-11-09 09:40:00,14.05,14.05,13.98,14.0,107400.0,10.7763,10.7763,10.7226,10.738,107400.0
2005-11-09 09:50:00,14.0,14.01,13.96,14.0,142500.0,10.738,10.7457,10.7073,10.738,142500.0
2005-11-09 10:00:00,14.0,14.0,13.92,13.93,597300.0,10.738,10.738,10.6766,10.6843,597300.0
2005-11-09 10:10:00,13.93,13.94,13.92,13.94,93600.0,10.6843,10.692,10.6766,10.692,93600.0
2005-11-09 10:20:00,13.94,13.98,13.93,13.97,255300.0,10.692,10.7226,10.6843,10.715,255300.0
2005-11-09 10:30:00,13.99,14.01,13.97,14.0,92400.0,10.7303,10.7457,10.715,10.738,92400.0
2005-11-09 10:40:00,14.0,14.03,13.99,14.03,217800.0,10.738,10.761,10.7303,10.761,217800.0
2005-11-09 10:50:00,14.02,14.04,14.0,14.03,80700.0,10.7533,10.7687,10.738,10.761,80700.0
2005-11-09 11:00:00,14.02,14.06,14.02,14.05,120600.0,10.7533,10.784,10.7533,10.7763,120600.0
2005-11-09 11:10:00,14.05,14.07,14.04,14.05,47100.0,10.7763,10.7917,10.7687,10.7763,47100.0
2005-11-09 11:20:00,14.05,14.06,14.04,14.06,71400.0,10.7763,10.784,10.7687,10.784,71400.0
2005-11-09 11:30:00,14.06,14.06,14.03,14.03,75600.0,10.784,10.784,10.761,10.761,75600.0
2005-11-09 11:40:00,14.03,14.04,13.99,14.02,56400.0,10.761,10.7687,10.7303,10.7533,56400.0
2005-11-09 11:50:00,14.02,14.09,14.02,14.08,47700.0,10.7533,10.807,10.7533,10.7993,47700.0
2005-11-09 12:00:00,14.07,14.09,14.07,14.09,30300.0,10.7917,10.807,10.7917,10.807,30300.0
2005-11-09 12:10:00,14.08,14.12,14.08,14.12,34500.0,10.7993,10.83,10.7993,10.83,34500.0
2005-11-09 12:20:00,14.13,14.18,14.13,14.17,71700.0,10.8377,10.876,10.8377,10.8684,71700.0
2005-11-09 12:30:00,14.17,14.17,14.15,14.16,58200.0,10.8684,10.8684,10.853,10.8607,58200.0
2005-11-09 12:40:00,14.16,14.16,14.13,14.14,45000.0,10.8607,10.8607,10.8377,10.8454,45000.0
2005-11-09 12:50:00,14.14,14.17,14.12,14.14,147900.0,10.8454,10.8684,10.83,10.8454,147900.0
2005-11-09 13:00:00,14.15,14.16,14.13,14.15,92400.0,10.853,10.8607,10.8377,10.853,92400.0
2005-11-09 13:10:00,14.14,14.15,14.13,14.14,32700.0,10.8454,10.853,10.8377,10.8454,32700.0
2005-11-09 13:20:00,14.14,14.15,14.14,14.14,16500.0,10.8454,10.853,10.8454,10.8454,16500.0
2005-11-09 13:30:00,14.14,14.15,14.14,14.15,18600.0,10.8454,10.853,10.8454,10.853,18600.0
2005-11-09 13:40:00,14.15,14.15,14.14,14.14,19500.0,10.853,10.853,10.8454,10.8454,19500.0
2005-11-09 13:50:00,14.14,14.14,14.11,14.12,22200.0,10.8454,10.8454,10.8224,10.83,22200.0
2005-11-09 14:00:00,14.12,14.12,14.06,14.06,41700.0,10.83,10.83,10.784,10.784,41700.0
2005-11-09 14:10:00,14.06,14.08,14.03,14.06,117900.0,10.784,10.7993,10.761,10.784,117900.0
2005-11-09 14:20:00,14.07,14.1,14.07,14.1,30900.0,10.7917,10.8147,10.7917,10.8147,30900.0
2005-11-09 14:30:00,14.1,14.1,14.06,14.08,84900.0,10.8147,10.8147,10.784,10.7993,84900.0
2005-11-09 14:40:00,14.08,14.08,14.04,14.04,54000.0,10.7993,10.7993,10.7687,10.7687,54000.0
2005-11-09 14:50:00,14.03,14.05,13.99,14.0,98400.0,10.761,10.7763,10.7303,10.738,98400.0
2005-11-09 15:00:00,14.01,14.02,14.0,14.0,52200.0,10.7457,10.7533,10.738,10.738,52200.0
2005-11-09 15:10:00,14.0,14.03,14.0,14.01,76200.0,10.738,10.761,10.738,10.7457,76200.0
2005-11-09 15:20:00,14.01,14.02,14.0,14.0,79500.0,10.7457,10.7533,10.738,10.738,79500.0
2005-11-09 15:30:00,14.0,14.03,14.0,14.01,119400.0,10.738,10.761,10.738,10.7457,119400.0
2005-11-09 15:40:00,14.01,14.02,13.94,14.01,178200.0,10.7457,10.7533,10.692,10.7457,178200.0
2005-11-09 15:50:00,14.01,14.02,13.97,14.0,222600.0,10.7457,10.7533,10.715,10.738,222600.0
2005-11-10 09:30:00,14.0,14.04,13.98,14.02,71400.0,10.738,10.7687,10.7226,10.7533,71400.0
2005-11-10 09:40:00,14.03,14.05,14.0,14.01,65700.0,10.761,10.7763,10.738,10.7457,65700.0
2005-11-10 09:50:00,14.01,14.04,14.0,14.0,182400.0,10.7457,10.7687,10.738,10.738,182400.0
2005-11-10 10:00:00,14.0,14.02,13.95,13.95,155700.0,10.738,10.7533,10.6996,10.6996,155700.0
2005-11-10 10:10:00,13.95,13.95,13.93,13.94,275400.0,10.6996,10.6996,10.6843,10.692,275400.0
2005-11-10 10:20:00,13.94,13.99,13.94,13.99,48000.0,10.692,10.7303,10.692,10.7303,48000.0
2005-11-10 10:30:00,13.99,14.0,13.98,13.99,140100.0,10.7303,10.738,10.7226,10.7303,140100.0
2005-11-10 10:40:00,13.99,13.99,13.97,13.97,93300.0,10.7303,10.7303,10.715,10.715,93300.0
2005-11-10 10:50:00,13.97,13.98,13.96,13.98,104400.0,10.715,10.7226,10.7073,10.7226,104400.0
2005-11-10 11:00:00,13.98,13.99,13.97,13.98,135300.0,10.7226,10.7303,10.715,10.7226,135300.0
2005-11-10 11:10:00,13.98,13.99,13.94,13.94,77700.0,10.7226,10.7303,10.692,10.692,77700.0
2005-11-10 11:20:00,13.95,13.98,13.94,13.98,36000.0,10.6996,10.7226,10.692,10.7226,36000.0
2005-11-10 11:30:00,13.97,13.98,13.95,13.95,39900.0,10.715,10.7226,10.6996,10.6996,39900.0
2005-11-10 11:40:00,13.96,13.98,13.95,13.96,42600.0,10.7073,10.7226,10.6996,10.7073,42600.0
2005-11-10 11:50:00,13.96,13.99,13.96,13.99,29400.0,10.7073,10.7303,10.7073,10.7303,29400.0
2005-11-10 12:00:00,13.99,13.99,13.97,13.97,65400.0,10.7303,10.7303,10.715,10.715,65400.0
2005-11-10 12:10:00,13.97,13.97,13.95,13.97,363300.0,10.715,10.715,10.6996,10.715,363300.0
2005-11-10 12:20:00,13.97,13.99,13.96,13.98,36000.0,10.715,10.7303,10.7073,10.7226,36000.0
2005-11-10 12:30:00,13.98,13.98,13.97,13.97,26700.0,10.7226,10.7226,10.715,10.715,26700.0
2005-11-10 12:40:00,13.97,13.98,13.96,13.98,42600.0,10.715,10.7226,10.7073,10.7226,42600.0
2005-11-10 12:50:00,13.98,13.98,13.97,13.97,26100.0,10.7226,10.7226,10.715,10.715,26100.0
2005-11-10 13:00:00,13.97,13.98,13.96,13.98,39300.0,10.715,10.7226,10.7073,10.7226,39300.0
2005-11-10 13:10:00,13.98,13.99,13.98,13.98,27900.0,10.7226,10.7303,10.7226,10.7226,27900.0
2005-11-10 13:20:00,13.98,13.98,13.98,13.98,20100.0,10.7226,10.7226,10.7226,10.7226,20100.0
2005-11-10 13:30:00,13.98,14.03,13.98,14.03,68400.0,10.7226,10.761,10.7226,10.761,68400.0
2005-11-10 13:40:00,14.03,14.05,14.01,14.02,40200.0,10.761,10.7763,10.7457,10.7533,40200.0
2005-11-10 13:50:00,14.02,14.07,14.02,14.06,97500.0,10.7533,10.7917,10.7533,10.784,97500.0
2005-11-10 14:00:00,14.07,14.07,14.05,14.06,72000.0,10.7917,10.7917,10.7763,10.784,72000.0
2005-11-10 14:10:00,14.06,14.06,14.05,14.05,45300.0,10.784,10.784,10.7763,10.7763,45300.0
2005-11-10 14:20:00,14.05,14.07,14.05,14.07,52200.0,10.7763,10.7917,10.7763,10.7917,52200.0
2005-11-10 14:30:00,14.09,14.11,14.08,14.09,43500.0,10.807,10.8224,10.7993,10.807,43500.0
2005-11-10 14:40:00,14.09,14.09,14.06,14.07,72600.0,10.807,10.807,10.784,10.7917,72600.0
2005-11-10 14:50:00,14.06,14.11,14.06,14.1,147000.0,10.784,10.8224,10.784,10.8147,147000.0
2005-11-10 15:00:00,14.1,14.12,14.09,14.09,98100.0,10.8147,10.83,10.807,10.807,98100.0
2005-11-10 15:10:00,14.09,14.1,14.08,14.1,60300.0,10.807,10.8147,10.7993,10.8147,60300.0
2005-11-10 15:20:00,14.09,14.1,14.09,14.09,65400.0,10.807,10.8147,10.807,10.807,65400.0
2005-11-10 15:30:00,14.09,14.1,14.08,14.09,57000.0,10.807,10.8147,10.7993,10.807,57000.0
2005-11-10 15:40:00,14.09,14.09,14.04,14.05,88200.0,10.807,10.807,10.7687,10.7763,88200.0
2005-11-10 15:50:00,14.05,14.07,14.05,14.05,218400.0,10.7763,10.7917,10.7763,10.7763,218400.0
2005-11-11 09:30:00,14.13,14.18,14.12,14.12,106800.0,10.8377,10.876,10.83,10.83,106800.0
2005-11-11 09:40:00,14.13,14.13,14.07,14.07,101400.0,10.8377,10.8377,10.7917,10.7917,101400.0
2005-11-11 09:50:00,14.07,14.09,14.05,14.09,57300.0,10.7917,10.807,10.7763,10.807,57300.0
2005-11-11 10:00:00,14.09,14.1,14.08,14.09,50700.0,10.807,10.8147,10.7993,10.807,50700.0
2005-11-11 10:10:00,14.09,14.09,14.05,14.05,58200.0,10.807,10.807,10.7763,10.7763,58200.0
2005-11-11 10:20:00,14.05,14.07,14.02,14.07,36600.0,10.7763,10.7917,10.7533,10.7917,36600.0
2005-11-11 10:30:00,14.06,14.08,14.05,14.05,51000.0,10.784,10.7993,10.7763,10.7763,51000.0
2005-11-11 10:40:00,14.06,14.06,14.06,14.06,35400.0,10.784,10.784,10.784,10.784,35400.0
2005-11-11 10:50:00,14.06,14.06,14.05,14.05,16500.0,10.784,10.784,10.7763,10.7763,16500.0
2005-11-11 11:00:00,14.06,14.08,14.06,14.08,38100.0,10.784,10.7993,10.784,10.7993,38100.0
2005-11-11 11:10:00,14.09,14.11,14.08,14.08,38700.0,10.807,10.8224,10.7993,10.7993,38700.0
2005-11-11 11:20:00,14.09,14.1,14.09,14.09,25200.0,10.807,10.8147,10.807,10.807,25200.0
2005-11-11 11:30:00,14.1,14.11,14.1,14.1,75300.0,10.8147,10.8224,10.8147,10.8147,75300.0
2005-11-11 11:40:00,14.1,14.11,14.09,14.09,34800.0,10.8147,10.8224,10.807,10.807,34800.0
2005-11-11 11:50:00,14.09,14.1,14.08,14.08,43200.0,10.807,10.8147,10.7993,10.7993,43200.0
2005-11-11 12:00:00,14.08,14.08,14.07,14.07,39600.0,10.7993,10.7993,10.7917,10.7917,39600.0
2005-11-11 12:10:00,14.07,14.08,14.07,14.08,16200.0,10.7917,10.7993,10.7917,10.7993,16200.0
2005-11-11 12:20:00,14.08,14.08,14.07,14.07,34800.0,10.7993,10.7993,10.7917,10.7917,34800.0
2005-11-11 12:30:00,14.07,14.08,14.07,14.08,45900.0,10.7917,10.7993,10.7917,10.7993,45900.0
2005-11-11 12:40:00,14.08,14.08,14.07,14.07,23100.0,10.7993,10.7993,10.7917,10.7917,23100.0
2005-11-11 12:50:00,14.08,14.08,14.07,14.07,25200.0,10.7993,10.7993,10.7917,10.7917,25200.0
2005-11-11 13:00:00,14.07,14.07,14.06,14.06,36000.0,10.7917,10.7917,10.784,10.784,36000.0
2005-11-11 13:10:00,14.06,14.07,14.05,14.06,36000.0,10.784,10.7917,10.7763,10.784,36000.0
2005-11-11 13:20:00,14.06,14.07,14.05,14.07,27900.0,10.784,10.7917,10.7763,10.7917,27900.0
2005-11-11 13:30:00,14.06,14.07,14.06,14.06,9900.0,10.784,10.7917,10.784,10.784,9900.0
2005-11-11 13:40:00,14.06,14.08,14.06,14.07,101700.0,10.784,10.7993,10.784,10.7917,101700.0
2005-11-11 13:50:00,14.08,14.1,14.08,14.08,96000.0,10.7993,10.8147,10.7993,10.7993,96000.0
2005-11-11 14:00:00,14.08,14.08,14.07,14.08,14100.0,10.7993,10.7993,10.7917,10.7993,14100.0
2005-11-11 14:10:00,14.09,14.09,14.08,14.08,15600.0,10.807,10.807,10.7993,10.7993,15600.0
2005-11-11 14:20:00,14.08,14.09,14.08,14.09,24300.0,10.7993,10.807,10.7993,10.807,24300.0
2005-11-11 14:30:00,14.09,14.1,14.09,14.1,57000.0,10.807,10.8147,10.807,10.8147,57000.0
2005-11-11 14:40:00,14.1,14.1,14.07,14.07,87000.0,10.8147,10.8147,10.7917,10.7917,87000.0
2005-11-11 14:50:00,14.08,14.09,14.08,14.09,18300.0,10.7993,10.807,10.7993,10.807,18300.0
2005-11-11 15:00:00,14.09,14.1,14.09,14.09,27000.0,10.807,10.8147,10.807,10.807,27000.0
2005-11-11 15:10:00,14.09,14.1,14.09,14.1,20100.0,10.807,10.8147,10.807,10.8147,20100.0
2005-11-11 15:20:00,14.1,14.11,14.09,14.1,33300.0,10.8147,10.8224,10.807,10.8147,33300.0
2005-11-11 15:30:00,14.1,14.1,14.09,14.1,44400.0,10.8147,10.8147,10.807,10.8147,44400.0
2005-11-11 15:40:00,14.1,14.1,14.06,14.06,43800.0,10.8147,10.8147,10.784,10.784,43800.0
2005-11-11 15:50:00,14.06,14.07,14.06,14.07,125100.0,10.784,10.7917,10.784,10.7917,125100.0
2005-11-14 09:30:00,14.15,14.15,14.05,14.05,101400.0,10.853,10.853,10.7763,10.7763,101400.0
2005-11-14 09:40:00,14.05,14.08,14.03,14.05,101400.0,10.7763,10.7993,10.761,10.7763,101400.0
2005-11-14 09:50:00,14.04,14.08,14.03,14.07,96000.0,10.7687,10.7993,10.761,10.7917,96000.0
2005-11-14 10:00:00,14.07,14.1,14.07,14.08,62400.0,10.7917,10.8147,10.7917,10.7993,62400.0
2005-11-14 10:10:00,14.09,14.12,14.06,14.11,64800.0,10.807,10.83,10.784,10.8224,64800.0
2005-11-14 10:20:00,14.11,14.11,14.08,14.09,76800.0,10.8224,10.8224,10.7993,10.807,76800.0
2005-11-14 10:30:00,14.09,14.09,14.05,14.07,65700.0,10.807,10.807,10.7763,10.7917,65700.0
2005-11-14 10:40:00,14.07,14.07,14.02,14.02,36600.0,10.7917,10.7917,10.7533,10.7533,36600.0
2005-11-14 10:50:00,14.02,14.02,14.0,14.02,46200.0,10.7533,10.7533,10.738,10.7533,46200.0
2005-11-14 11:00:00,14.01,14.04,14.01,14.03,36000.0,10.7457,10.7687,10.7457,10.761,36000.0
2005-11-14 11:10:00,14.04,14.06,14.03,14.06,38400.0,10.7687,10.784,10.761,10.784,38400.0
2005-11-14 11:20:00,14.06,14.06,14.04,14.05,43500.0,10.784,10.784,10.7687,10.7763,43500.0
2005-11-14 11:30:00,14.06,14.06,14.05,14.06,21000.0,10.784,10.784,10.7763,10.784,21000.0
2005-11-14 11:40:00,14.06,14.06,14.04,14.05,30600.0,10.784,10.784,10.7687,10.7763,30600.0
2005-11-14 11:50:00,14.05,14.05,14.03,14.05,44700.0,10.7763,10.7763,10.761,10.7763,44700.0
2005-11-14 12:00:00,14.06,14.06,14.03,14.03,26400.0,10.784,10.784,10.761,10.761,26400.0
2005-11-14 12:10:00,14.03,14.03,14.02,14.03,27300.0,10.761,10.761,10.7533,10.761,27300.0
2005-11-14 12:20:00,14.03,14.03,14.02,14.02,57300.0,10.761,10.761,10.7533,10.7533,57300.0
2005-11-14 12:30:00,14.02,14.02,14.0,14.01,24600.0,10.7533,10.7533,10.738,10.7457,24600.0
2005-11-14 12:40:00,14.01,14.02,14.01,14.02,50400.0,10.7457,10.7533,10.7457,10.7533,50400.0
2005-11-14 12:50:00,14.02,14.02,14.0,14.01,30600.0,10.7533,10.7533,10.738,10.7457,30600.0
2005-11-14 13:00:00,14.0,14.0,13.99,13.99,34500.0,10.738,10.738,10.7303,10.7303,34500.0
2005-11-14 13:10:00,13.99,14.0,13.98,14.0,53700.0,10.7303,10.738,10.7226,10.738,53700.0
2005-11-14 13:20:00,14.0,14.01,13.98,14.0,41700.0,10.738,10.7457,10.7226,10.738,41700.0
2005-11-14 13:30:00,14.0,14.02,14.0,14.01,24600.0,10.738,10.7533,10.738,10.7457,24600.0
2005-11-14 13:40:00,14.02,14.05,14.02,14.05,36600.0,10.7533,10.7763,10.7533,10.7763,36600.0
2005-11-14 13:50:00,14.04,14.06,14.03,14.06,50100.0,10.7687,10.784,10.761,10.784,50100.0
2005-11-14 14:00:00,14.05,14.07,14.05,14.07,39000.0,10.7763,10.7917,10.7763,10.7917,39000.0
2005-11-14 14:10:00,14.06,14.06,14.05,14.05,43800.0,10.784,10.784,10.7763,10.7763,43800.0
2005-11-14 14:20:00,14.06,14.06,14.03,14.03,48900.0,10.784,10.784,10.761,10.761,48900.0
2005-11-14 14:30:00,14.03,14.03,14.01,14.03,48600.0,10.761,10.761,10.7457,10.761,48600.0
2005-11-14 14:40:00,14.03,14.03,14.02,14.02,23700.0,10.761,10.761,10.7533,10.7533,23700.0
2005-11-14 14:50:00,14.02,14.02,14.01,14.02,27300.0,10.7533,10.7533,10.7457,10.7533,27300.0
2005-11-14 15:00:00,14.02,14.05,14.01,14.03,43500.0,10.7533,10.7763,10.7457,10.761,43500.0
2005-11-14 15:10:00,14.03,14.04,14.02,14.03,40800.0,10.761,10.7687,10.7533,10.761,40800.0
2005-11-14 15:20:00,14.02,14.04,14.02,14.04,24000.0,10.7533,10.7687,10.7533,10.7687,24000.0
2005-11-14 15:30:00,14.04,14.05,14.03,14.04,66900.0,10.7687,10.7763,10.761,10.7687,66900.0
2005-11-14 15:40:00,14.04,14.07,14.03,14.07,52200.0,10.7687,10.7917,10.761,10.7917,52200.0
2005-11-14 15:50:00,14.07,14.07,14.04,14.05,60900.0,10.7917,10.7917,10.7687,10.7763,60900.0
2005-11-15 09:30:00,14.05,14.09,14.03,14.06,25200.0,10.7763,10.807,10.761,10.784,25200.0
2005-11-15 09:40:00,14.07,14.08,14.01,14.01,41100.0,10.7917,10.7993,10.7457,10.7457,41100.0
2005-11-15 09:50:00,14.01,14.05,14.0,14.05,46200.0,10.7457,10.7763,10.738,10.7763,46200.0
2005-11-15 10:00:00,14.04,14.06,14.02,14.05,36000.0,10.7687,10.784,10.7533,10.7763,36000.0
2005-11-15 10:10:00,14.05,14.09,14.05,14.07,33900.0,10.7763,10.807,10.7763,10.7917,33900.0
2005-11-15 10:20:00,14.08,14.17,14.07,14.13,86100.0,10.7993,10.8684,10.7917,10.8377,86100.0
2005-11-15 10:30:00,14.13,14.13,14.1,14.12,34500.0,10.8377,10.8377,10.8147,10.83,34500.0
2005-11-15 10:40:00,14.12,14.16,14.12,14.16,20700.0,10.83,10.8607,10.83,10.8607,20700.0
2005-11-15 10:50:00,14.16,14.17,14.13,14.15,35700.0,10.8607,10.8684,10.8377,10.853,35700.0
2005-11-15 11:00:00,14.15,14.15,14.12,14.12,80700.0,10.853,10.853,10.83,10.83,80700.0
2005-11-15 11:10:00,14.11,14.11,14.08,14.1,57600.0,10.8224,10.8224,10.7993,10.8147,57600.0
2005-11-15 11:20:00,14.1,14.12,14.1,14.11,30600.0,10.8147,10.83,10.8147,10.8224,30600.0
2005-11-15 11:30:00,14.11,14.12,14.1,14.12,49500.0,10.8224,10.83,10.8147,10.83,49500.0
2005-11-15 11:40:00,14.12,14.15,14.12,14.13,80100.0,10.83,10.853,10.83,10.8377,80100.0
2005-11-15 11:50:00,14.13,14.15,14.13,14.15,21600.0,10.8377,10.853,10.8377,10.853,21600.0
2005-11-15 12:00:00,14.15,14.16,14.15,14.15,32400.0,10.853,10.8607,10.853,10.853,32400.0
2005-11-15 12:10:00,14.15,14.17,14.15,14.17,34800.0,10.853,10.8684,10.853,10.8684,34800.0
2005-11-15 12:20:00,14.18,14.23,14.17,14.23,50100.0,10.876,10.9144,10.8684,10.9144,50100.0
2005-11-15 12:30:00,14.22,14.31,14.22,14.31,244500.0,10.9067,10.9758,10.9067,10.9758,244500.0
2005-11-15 12:40:00,14.31,14.32,14.3,14.31,71700.0,10.9758,10.9834,10.9681,10.9758,71700.0
2005-11-15 12:50:00,14.31,14.32,14.3,14.31,75300.0,10.9758,10.9834,10.9681,10.9758,75300.0
2005-11-15 13:00:00,14.31,14.32,14.3,14.3,104100.0,10.9758,10.9834,10.9681,10.9681,104100.0
2005-11-15 13:10:00,14.3,14.31,14.29,14.3,118800.0,10.9681,10.9758,10.9604,10.9681,118800.0
2005-11-15 13:20:00,14.3,14.31,14.29,14.31,70200.0,10.9681,10.9758,10.9604,10.9758,70200.0
2005-11-15 13:30:00,14.31,14.32,14.29,14.29,91500.0,10.9758,10.9834,10.9604,10.9604,91500.0
2005-11-15 13:40:00,14.29,14.3,14.28,14.28,90900.0,10.9604,10.9681,10.9527,10.9527,90900.0
2005-11-15 13:50:00,14.29,14.29,14.27,14.27,73800.0,10.9604,10.9604,10.9451,10.9451,73800.0
2005-11-15 14:00:00,14.27,14.28,14.25,14.26,31800.0,10.9451,10.9527,10.9297,10.9374,31800.0
2005-11-15 14:10:00,14.26,14.27,14.26,14.27,73500.0,10.9374,10.9451,10.9374,10.9451,73500.0
2005-11-15 14:20:00,14.27,14.27,14.25,14.26,36600.0,10.9451,10.9451,10.9297,10.9374,36600.0
2005-11-15 14:30:00,14.25,14.26,14.22,14.23,37800.0,10.9297,10.9374,10.9067,10.9144,37800.0
2005-11-15 14:40:00,14.23,14.23,14.19,14.21,45600.0,10.9144,10.9144,10.8837,10.8991,45600.0
2005-11-15 14:50:00,14.21,14.21,14.17,14.17,30600.0,10.8991,10.8991,10.8684,10.8684,30600.0
2005-11-15 15:00:00,14.17,14.2,14.17,14.18,53700.0,10.8684,10.8914,10.8684,10.876,53700.0
2005-11-15 15:10:00,14.18,14.22,14.17,14.2,41400.0,10.876,10.9067,10.8684,10.8914,41400.0
2005-11-15 15:20:00,14.21,14.23,14.2,14.2,49500.0,10.8991,10.9144,10.8914,10.8914,49500.0
2005-11-15 15:30:00,14.2,14.25,14.19,14.2,61500.0,10.8914,10.9297,10.8837,10.8914,61500.0
2005-11-15 15:40:00,14.2,14.25,14.19,14.25,68700.0,10.8914,10.9297,10.8837,10.9297,68700.0
2005-11-15 15:50:00,14.24,14.24,14.21,14.22,100200.0,10.9221,10.9221,10.8991,10.9067,100200.0
2005-11-16 09:30:00,14.23,14.27,14.22,14.22,71100.0,10.9669,10.9977,10.9592,10.9592,71100.0
2005-11-16 09:40:00,14.22,14.27,14.16,14.19,50400.0,10.9592,10.9977,10.9129,10.9361,50400.0
2005-11-16 09:50:00,14.21,14.25,14.17,14.17,44700.0,10.9515,10.9823,10.9206,10.9206,44700.0
2005-11-16 10:00:00,14.19,14.25,14.19,14.24,57600.0,10.9361,10.9823,10.9361,10.9746,57600.0
2005-11-16 10:10:00,14.22,14.24,14.17,14.19,41700.0,10.9592,10.9746,10.9206,10.9361,41700.0
2005-11-16 10:20:00,14.19,14.19,14.12,14.14,36900.0,10.9361,10.9361,10.8821,10.8975,36900.0
2005-11-16 10:30:00,14.15,14.19,14.13,14.16,40800.0,10.9052,10.9361,10.8898,10.9129,40800.0
2005-11-16 10:40:00,14.16,14.2,14.16,14.19,27900.0,10.9129,10.9438,10.9129,10.9361,27900.0
2005-11-16 10:50:00,14.18,14.21,14.17,14.19,29100.0,10.9283,10.9515,10.9206,10.9361,29100.0
2005-11-16 11:00:00,14.19,14.19,14.17,14.18,32100.0,10.9361,10.9361,10.9206,10.9283,32100.0
2005-11-16 11:10:00,14.19,14.2,14.17,14.17,35700.0,10.9361,10.9438,10.9206,10.9206,35700.0
2005-11-16 11:20:00,14.18,14.18,14.15,14.16,33300.0,10.9283,10.9283,10.9052,10.9129,33300.0
2005-11-16 11:30:00,14.15,14.16,14.13,14.15,24300.0,10.9052,10.9129,10.8898,10.9052,24300.0
2005-11-16 11:40:00,14.14,14.18,14.13,14.17,32100.0,10.8975,10.9283,10.8898,10.9206,32100.0
2005-11-16 11:50:00,14.17,14.19,14.17,14.17,26700.0,10.9206,10.9361,10.9206,10.9206,26700.0
2005-11-16 12:00:00,14.17,14.18,14.17,14.18,25200.0,10.9206,10.9283,10.9206,10.9283,25200.0
2005-11-16 12:10:00,14.17,14.2,14.17,14.19,23700.0,10.9206,10.9438,10.9206,10.9361,23700.0
2005-11-16 12:20:00,14.19,14.2,14.17,14.18,24300.0,10.9361,10.9438,10.9206,10.9283,24300.0
2005-11-16 12:30:00,14.18,14.18,14.17,14.17,31200.0,10.9283,10.9283,10.9206,10.9206,31200.0
2005-11-16 12:40:00,14.17,14.18,14.17,14.17,37500.0,10.9206,10.9283,10.9206,10.9206,37500.0
2005-11-16 12:50:00,14.17,14.18,14.17,14.17,22200.0,10.9206,10.9283,10.9206,10.9206,22200.0
2005-11-16 13:00:00,14.17,14.17,14.15,14.17,42900.0,10.9206,10.9206,10.9052,10.9206,42900.0
2005-11-16 13:10:00,14.17,14.18,14.17,14.18,33300.0,10.9206,10.9283,10.9206,10.9283,33300.0
2005-11-16 13:20:00,14.19,14.19,14.18,14.19,31500.0,10.9361,10.9361,10.9283,10.9361,31500.0
2005-11-16 13:30:00,14.19,14.19,14.18,14.18,31200.0,10.9361,10.9361,10.9283,10.9283,31200.0
2005-11-16 13:40:00,14.18,14.19,14.18,14.18,24600.0,10.9283,10.9361,10.9283,10.9283,24600.0
2005-11-16 13:50:00,14.18,14.19,14.18,14.19,28800.0,10.9283,10.9361,10.9283,10.9361,28800.0
2005-11-16 14:00:00,14.19,14.19,14.18,14.18,34800.0,10.9361,10.9361,10.9283,10.9283,34800.0
2005-11-16 14:10:00,14.19,14.19,14.18,14.19,33600.0,10.9361,10.9361,10.9283,10.9361,33600.0
2005-11-16 14:20:00,14.19,14.21,14.19,14.2,39000.0,10.9361,10.9515,10.9361,10.9438,39000.0
2005-11-16 14:30:00,14.2,14.2,14.17,14.17,35700.0,10.9438,10.9438,10.9206,10.9206,35700.0
2005-11-16 14:40:00,14.17,14.18,14.17,14.17,52800.0,10.9206,10.9283,10.9206,10.9206,52800.0
2005-11-16 14:50:00,14.17,14.19,14.17,14.19,25200.0,10.9206,10.9361,10.9206,10.9361,25200.0
2005-11-16 15:00:00,14.18,14.2,14.17,14.18,37200.0,10.9283,10.9438,10.9206,10.9283,37200.0
2005-11-16 15:10:00,14.18,14.19,14.17,14.19,30600.0,10.9283,10.9361,10.9206,10.9361,30600.0
2005-11-16 15:20:00,14.19,14.19,14.17,14.18,37500.0,10.9361,10.9361,10.9206,10.9283,37500.0
2005-11-16 15:30:00,14.19,14.19,14.17,14.17,45600.0,10.9361,10.9361,10.9206,10.9206,45600.0
2005-11-16 15:40:00,14.18,14.19,14.17,14.19,30000.0,10.9283,10.9361,10.9206,10.9361,30000.0
2005-11-16 15:50:00,14.19,14.2,14.17,14.2,93000.0,10.9361,10.9438,10.9206,10.9438,93000.0
2005-11-17 09:30:00,14.17,14.26,14.15,14.26,85800.0,10.9206,10.99,10.9052,10.99,85800.0
2005-11-17 09:40:00,14.24,14.27,14.21,14.25,29400.0,10.9746,10.9977,10.9515,10.9823,29400.0
2005-11-17 09:50:00,14.25,14.25,14.17,14.19,29100.0,10.9823,10.9823,10.9206,10.9361,29100.0
2005-11-17 10:00:00,14.19,14.22,14.18,14.21,29700.0,10.9361,10.9592,10.9283,10.9515,29700.0
2005-11-17 10:10:00,14.21,14.25,14.2,14.24,30600.0,10.9515,10.9823,10.9438,10.9746,30600.0
2005-11-17 10:20:00,14.24,14.25,14.2,14.23,24000.0,10.9746,10.9823,10.9438,10.9669,24000.0
2005-11-17 10:30:00,14.23,14.25,14.21,14.21,20400.0,10.9669,10.9823,10.9515,10.9515,20400.0
2005-11-17 10:40:00,14.21,14.25,14.2,14.23,24300.0,10.9515,10.9823,10.9438,10.9669,24300.0
2005-11-17 10:50:00,14.22,14.24,14.22,14.23,25500.0,10.9592,10.9746,10.9592,10.9669,25500.0
2005-11-17 11:00:00,14.23,14.23,14.2,14.21,42900.0,10.9669,10.9669,10.9438,10.9515,42900.0
2005-11-17 11:10:00,14.21,14.22,14.2,14.21,89700.0,10.9515,10.9592,10.9438,10.9515,89700.0
2005-11-17 11:20:00,14.21,14.25,14.21,14.25,47400.0,10.9515,10.9823,10.9515,10.9823,47400.0
2005-11-17 11:30:00,14.25,14.25,14.22,14.23,23100.0,10.9823,10.9823,10.9592,10.9669,23100.0
2005-11-17 11:40:00,14.23,14.24,14.23,14.23,17400.0,10.9669,10.9746,10.9669,10.9669,17400.0
2005-11-17 11:50:00,14.23,14.24,14.23,14.23,38100.0,10.9669,10.9746,10.9669,10.9669,38100.0
2005-11-17 12:00:00,14.23,14.24,14.22,14.24,25800.0,10.9669,10.9746,10.9592,10.9746,25800.0
2005-11-17 12:10:00,14.24,14.24,14.22,14.23,65700.0,10.9746,10.9746,10.9592,10.9669,65700.0
2005-11-17 12:20:00,14.23,14.24,14.23,14.24,19500.0,10.9669,10.9746,10.9669,10.9746,19500.0
2005-11-17 12:30:00,14.24,14.25,14.24,14.24,39900.0,10.9746,10.9823,10.9746,10.9746,39900.0
2005-11-17 12:40:00,14.24,14.25,14.24,14.25,25800.0,10.9746,10.9823,10.9746,10.9823,25800.0
2005-11-17 12:50:00,14.25,14.27,14.25,14.27,52800.0,10.9823,10.9977,10.9823,10.9977,52800.0
2005-11-17 13:00:00,14.27,14.27,14.27,14.27,40800.0,10.9977,10.9977,10.9977,10.9977,40800.0
2005-11-17 13:10:00,14.27,14.27,14.26,14.27,29100.0,10.9977,10.9977,10.99,10.9977,29100.0
2005-11-17 13:20:00,14.27,14.28,14.27,14.27,12000.0,10.9977,11.0054,10.9977,10.9977,12000.0
2005-11-17 13:30:00,14.27,14.28,14.26,14.28,21600.0,10.9977,11.0054,10.99,11.0054,21600.0
2005-11-17 13:40:00,14.28,14.28,14.26,14.26,23700.0,11.0054,11.0054,10.99,10.99,23700.0
2005-11-17 13:50:00,14.27,14.3,14.27,14.3,53700.0,10.9977,11.0208,10.9977,11.0208,53700.0
2005-11-17 14:00:00,14.3,14.3,14.27,14.27,42600.0,11.0208,11.0208,10.9977,10.9977,42600.0
2005-11-17 14:10:00,14.28,14.31,14.28,14.3,48900.0,11.0054,11.0285,11.0054,11.0208,48900.0
2005-11-17 14:20:00,14.3,14.32,14.3,14.31,15600.0,11.0208,11.0362,11.0208,11.0285,15600.0
2005-11-17 14:30:00,14.31,14.31,14.28,14.29,46800.0,11.0285,11.0285,11.0054,11.0131,46800.0
2005-11-17 14:40:00,14.3,14.3,14.28,14.28,39900.0,11.0208,11.0208,11.0054,11.0054,39900.0
2005-11-17 14:50:00,14.28,14.29,14.27,14.28,44100.0,11.0054,11.0131,10.9977,11.0054,44100.0
2005-11-17 15:00:00,14.29,14.29,14.27,14.27,45600.0,11.0131,11.0131,10.9977,10.9977,45600.0
2005-11-17 15:10:00,14.28,14.3,14.28,14.29,64800.0,11.0054,11.0208,11.0054,11.0131,64800.0
2005-11-17 15:20:00,14.3,14.3,14.28,14.3,44700.0,11.0208,11.0208,11.0054,11.0208,44700.0
2005-11-17 15:30:00,14.3,14.31,14.29,14.31,39900.0,11.0208,11.0285,11.0131,11.0285,39900.0
2005-11-17 15:40:00,14.31,14.33,14.31,14.33,84300.0,11.0285,11.044,11.0285,11.044,84300.0
2005-11-17 15:50:00,14.33,14.37,14.33,14.37,175500.0,11.044,11.0748,11.044,11.0748,175500.0
2005-11-18 09:30:00,14.49,14.5,14.42,14.43,190500.0,11.1673,11.175,11.1133,11.121,190500.0
2005-11-18 09:40:00,14.47,14.49,14.42,14.42,88200.0,11.1518,11.1673,11.1133,11.1133,88200.0
2005-11-18 09:50:00,14.42,14.45,14.41,14.44,56100.0,11.1133,11.1364,11.1056,11.1287,56100.0
2005-11-18 10:00:00,14.44,14.47,14.44,14.46,27000.0,11.1287,11.1518,11.1287,11.1441,27000.0
2005-11-18 10:10:00,14.46,14.46,14.44,14.45,30000.0,11.1441,11.1441,11.1287,11.1364,30000.0
2005-11-18 10:20:00,14.45,14.47,14.44,14.47,30900.0,11.1364,11.1518,11.1287,11.1518,30900.0
2005-11-18 10:30:00,14.47,14.58,14.47,14.58,185700.0,11.1518,11.2366,11.1518,11.2366,185700.0
2005-11-18 10:40:00,14.57,14.58,14.5,14.51,71700.0,11.2289,11.2366,11.175,11.1827,71700.0
2005-11-18 10:50:00,14.51,14.51,14.5,14.5,41100.0,11.1827,11.1827,11.175,11.175,41100.0
2005-11-18 11:00:00,14.5,14.51,14.5,14.51,36300.0,11.175,11.1827,11.175,11.1827,36300.0
2005-11-18 11:10:00,14.51,14.53,14.51,14.53,30000.0,11.1827,11.1981,11.1827,11.1981,30000.0
2005-11-18 11:20:00,14.53,14.54,14.51,14.52,29400.0,11.1981,11.2058,11.1827,11.1904,29400.0
2005-11-18 11:30:00,14.52,14.52,14.5,14.5,69000.0,11.1904,11.1904,11.175,11.175,69000.0
2005-11-18 11:40:00,14.5,14.51,14.5,14.5,18900.0,11.175,11.1827,11.175,11.175,18900.0
2005-11-18 11:50:00,14.5,14.51,14.5,14.51,45000.0,11.175,11.1827,11.175,11.1827,45000.0
2005-11-18 12:00:00,14.5,14.51,14.5,14.51,34800.0,11.175,11.1827,11.175,11.1827,34800.0
2005-11-18 12:10:00,14.51,14.53,14.5,14.52,41100.0,11.1827,11.1981,11.175,11.1904,41100.0
2005-11-18 12:20:00,14.52,14.52,14.5,14.5,66300.0,11.1904,11.1904,11.175,11.175,66300.0
2005-11-18 12:30:00,14.5,14.51,14.48,14.49,123600.0,11.175,11.1827,11.1596,11.1673,123600.0
2005-11-18 12:40:00,14.49,14.5,14.49,14.5,60900.0,11.1673,11.175,11.1673,11.175,60900.0
2005-11-18 12:50:00,14.5,14.53,14.5,14.51,23100.0,11.175,11.1981,11.175,11.1827,23100.0
2005-11-18 13:00:00,14.51,14.51,14.49,14.5,58200.0,11.1827,11.1827,11.1673,11.175,58200.0
2005-11-18 13:10:00,14.51,14.52,14.49,14.51,37800.0,11.1827,11.1904,11.1673,11.1827,37800.0
2005-11-18 13:20:00,14.51,14.51,14.48,14.49,29400.0,11.1827,11.1827,11.1596,11.1673,29400.0
2005-11-18 13:30:00,14.49,14.51,14.48,14.51,40800.0,11.1673,11.1827,11.1596,11.1827,40800.0
2005-11-18 13:40:00,14.52,14.53,14.5,14.51,24300.0,11.1904,11.1981,11.175,11.1827,24300.0
2005-11-18 13:50:00,14.5,14.54,14.49,14.54,38700.0,11.175,11.2058,11.1673,11.2058,38700.0
2005-11-18 14:00:00,14.53,14.55,14.51,14.51,32700.0,11.1981,11.2135,11.1827,11.1827,32700.0
2005-11-18 14:10:00,14.51,14.51,14.49,14.49,94800.0,11.1827,11.1827,11.1673,11.1673,94800.0
2005-11-18 14:20:00,14.49,14.51,14.49,14.51,45000.0,11.1673,11.1827,11.1673,11.1827,45000.0
2005-11-18 14:30:00,14.51,14.51,14.5,14.5,39300.0,11.1827,11.1827,11.175,11.175,39300.0
2005-11-18 14:40:00,14.5,14.51,14.5,14.5,88500.0,11.175,11.1827,11.175,11.175,88500.0
2005-11-18 14:50:00,14.5,14.51,14.49,14.51,57600.0,11.175,11.1827,11.1673,11.1827,57600.0
2005-11-18 15:00:00,14.51,14.51,14.5,14.51,19200.0,11.1827,11.1827,11.175,11.1827,19200.0
2005-11-18 15:10:00,14.5,14.52,14.49,14.5,86100.0,11.175,11.1904,11.1673,11.175,86100.0
2005-11-18 15:20:00,14.5,14.52,14.5,14.5,77100.0,11.175,11.1904,11.175,11.175,77100.0
2005-11-18 15:30:00,14.5,14.51,14.5,14.51,29400.0,11.175,11.1827,11.175,11.1827,29400.0
2005-11-18 15:40:00,14.52,14.57,14.52,14.57,42000.0,11.1904,11.2289,11.1904,11.2289,42000.0
2005-11-18 15:50:00,14.56,14.56,14.54,14.56,46200.0,11.2212,11.2212,11.2058,11.2212,46200.0
2005-11-21 09:30:00,14.5,14.51,14.41,14.43,79500.0,11.175,11.1827,11.1056,11.121,79500.0
2005-11-21 09:40:00,14.41,14.51,14.41,14.51,52800.0,11.1056,11.1827,11.1056,11.1827,52800.0
2005-11-21 09:50:00,14.51,14.52,14.49,14.5,38700.0,11.1827,11.1904,11.1673,11.175,38700.0
2005-11-21 10:00:00,14.49,14.56,14.49,14.56,25500.0,11.1673,11.2212,11.1673,11.2212,25500.0
2005-11-21 10:10:00,14.57,14.57,14.53,14.53,13200.0,11.2289,11.2289,11.1981,11.1981,13200.0
2005-11-21 10:20:00,14.53,14.54,14.52,14.52,11700.0,11.1981,11.2058,11.1904,11.1904,11700.0
2005-11-21 10:30:00,14.53,14.58,14.52,14.56,21600.0,11.1981,11.2366,11.1904,11.2212,21600.0
2005-11-21 10:40:00,14.56,14.6,14.55,14.59,26100.0,11.2212,11.252,11.2135,11.2443,26100.0
2005-11-21 10:50:00,14.59,14.62,14.59,14.61,24600.0,11.2443,11.2674,11.2443,11.2597,24600.0
2005-11-21 11:00:00,14.61,14.63,14.58,14.58,106200.0,11.2597,11.2752,11.2366,11.2366,106200.0
2005-11-21 11:10:00,14.58,14.59,14.56,14.56,23100.0,11.2366,11.2443,11.2212,11.2212,23100.0
2005-11-21 11:20:00,14.55,14.55,14.48,14.51,51300.0,11.2135,11.2135,11.1596,11.1827,51300.0
2005-11-21 11:30:00,14.51,14.53,14.51,14.52,26100.0,11.1827,11.1981,11.1827,11.1904,26100.0
2005-11-21 11:40:00,14.52,14.53,14.51,14.52,24000.0,11.1904,11.1981,11.1827,11.1904,24000.0
2005-11-21 11:50:00,14.52,14.55,14.52,14.54,10800.0,11.1904,11.2135,11.1904,11.2058,10800.0
2005-11-21 12:00:00,14.53,14.53,14.52,14.52,21600.0,11.1981,11.1981,11.1904,11.1904,21600.0
2005-11-21 12:10:00,14.52,14.54,14.52,14.53,15600.0,11.1904,11.2058,11.1904,11.1981,15600.0
2005-11-21 12:20:00,14.52,14.53,14.52,14.53,17100.0,11.1904,11.1981,11.1904,11.1981,17100.0
2005-11-21 12:30:00,14.54,14.55,14.52,14.53,18600.0,11.2058,11.2135,11.1904,11.1981,18600.0
2005-11-21 12:40:00,14.54,14.55,14.53,14.53,9900.0,11.2058,11.2135,11.1981,11.1981,9900.0
2005-11-21 12:50:00,14.53,14.53,14.52,14.53,15000.0,11.1981,11.1981,11.1904,11.1981,15000.0
2005-11-21 13:00:00,14.52,14.53,14.52,14.52,6900.0,11.1904,11.1981,11.1904,11.1904,6900.0
2005-11-21 13:10:00,14.53,14.54,14.52,14.54,28500.0,11.1981,11.2058,11.1904,11.2058,28500.0
2005-11-21 13:20:00,14.53,14.53,14.52,14.52,19200.0,11.1981,11.1981,11.1904,11.1904,19200.0
2005-11-21 13:30:00,14.52,14.53,14.51,14.52,14700.0,11.1904,11.1981,11.1827,11.1904,14700.0
2005-11-21 13:40:00,14.52,14.53,14.52,14.52,14700.0,11.1904,11.1981,11.1904,11.1904,14700.0
2005-11-21 13:50:00,14.52,14.55,14.52,14.54,7500.0,11.1904,11.2135,11.1904,11.2058,7500.0
2005-11-21 14:00:00,14.55,14.55,14.54,14.54,12600.0,11.2135,11.2135,11.2058,11.2058,12600.0
2005-11-21 14:10:00,14.54,14.55,14.54,14.54,17100.0,11.2058,11.2135,11.2058,11.2058,17100.0
2005-11-21 14:20:00,14.54,14.55,14.52,14.54,58200.0,11.2058,11.2135,11.1904,11.2058,58200.0
2005-11-21 14:30:00,14.54,14.55,14.52,14.53,53100.0,11.2058,11.2135,11.1904,11.1981,53100.0
2005-11-21 14:40:00,14.54,14.55,14.53,14.55,12600.0,11.2058,11.2135,11.1981,11.2135,12600.0
2005-11-21 14:50:00,14.55,14.57,14.54,14.57,23700.0,11.2135,11.2289,11.2058,11.2289,23700.0
2005-11-21 15:00:00,14.57,14.58,14.57,14.58,24600.0,11.2289,11.2366,11.2289,11.2366,24600.0
2005-11-21 15:10:00,14.58,14.58,14.56,14.57,31800.0,11.2366,11.2366,11.2212,11.2289,31800.0
2005-11-21 15:20:00,14.57,14.58,14.57,14.58,21300.0,11.2289,11.2366,11.2289,11.2366,21300.0
2005-11-21 15:30:00,14.58,14.61,14.58,14.61,50100.0,11.2366,11.2597,11.2366,11.2597,50100.0
2005-11-21 15:40:00,14.61,14.62,14.6,14.61,43200.0,11.2597,11.2674,11.252,11.2597,43200.0
2005-11-21 15:50:00,14.61,14.61,14.61,14.61,55500.0,11.2597,11.2597,11.2597,11.2597,55500.0
2005-11-22 09:30:00,14.6,14.64,14.59,14.61,78600.0,11.252,11.2829,11.2443,11.2597,78600.0
2005-11-22 09:40:00,14.61,14.64,14.61,14.64,21600.0,11.2597,11.2829,11.2597,11.2829,21600.0
2005-11-22 09:50:00,14.64,14.66,14.63,14.65,53100.0,11.2829,11.2983,11.2752,11.2906,53100.0
2005-11-22 10:00:00,14.65,14.67,14.65,14.66,74400.0,11.2906,11.306,11.2906,11.2983,74400.0
2005-11-22 10:10:00,14.66,14.67,14.65,14.65,86100.0,11.2983,11.306,11.2906,11.2906,86100.0
2005-11-22 10:20:00,14.65,14.67,14.65,14.66,40500.0,11.2906,11.306,11.2906,11.2983,40500.0
2005-11-22 10:30:00,14.66,14.67,14.66,14.67,38700.0,11.2983,11.306,11.2983,11.306,38700.0
2005-11-22 10:40:00,14.67,14.67,14.64,14.65,63300.0,11.306,11.306,11.2829,11.2906,63300.0
2005-11-22 10:50:00,14.65,14.65,14.64,14.64,25200.0,11.2906,11.2906,11.2829,11.2829,25200.0
2005-11-22 11:00:00,14.64,14.67,14.64,14.67,114000.0,11.2829,11.306,11.2829,11.306,114000.0
2005-11-22 11:10:00,14.67,14.68,14.67,14.67,49200.0,11.306,11.3137,11.306,11.306,49200.0
2005-11-22 11:20:00,14.66,14.66,14.65,14.65,58800.0,11.2983,11.2983,11.2906,11.2906,58800.0
2005-11-22 11:30:00,14.65,14.66,14.63,14.63,59100.0,11.2906,11.2983,11.2752,11.2752,59100.0
2005-11-22 11:40:00,14.63,14.63,14.6,14.6,45300.0,11.2752,11.2752,11.252,11.252,45300.0
2005-11-22 11:50:00,14.61,14.61,14.57,14.57,39000.0,11.2597,11.2597,11.2289,11.2289,39000.0
2005-11-22 12:00:00,14.57,14.59,14.57,14.58,25500.0,11.2289,11.2443,11.2289,11.2366,25500.0
2005-11-22 12:10:00,14.58,14.58,14.57,14.57,21300.0,11.2366,11.2366,11.2289,11.2289,21300.0
2005-11-22 12:20:00,14.58,14.62,14.58,14.61,22800.0,11.2366,11.2674,11.2366,11.2597,22800.0
2005-11-22 12:30:00,14.62,14.66,14.61,14.66,41700.0,11.2674,11.2983,11.2597,11.2983,41700.0
2005-11-22 12:40:00,14.66,14.68,14.66,14.67,34200.0,11.2983,11.3137,11.2983,11.306,34200.0
2005-11-22 12:50:00,14.67,14.68,14.66,14.66,47700.0,11.306,11.3137,11.2983,11.2983,47700.0
2005-11-22 13:00:00,14.66,14.71,14.66,14.69,111900.0,11.2983,11.3368,11.2983,11.3214,111900.0
2005-11-22 13:10:00,14.69,14.7,14.67,14.67,39900.0,11.3214,11.3291,11.306,11.306,39900.0
2005-11-22 13:20:00,14.67,14.68,14.64,14.67,44700.0,11.306,11.3137,11.2829,11.306,44700.0
2005-11-22 13:30:00,14.67,14.67,14.66,14.66,37800.0,11.306,11.306,11.2983,11.2983,37800.0
2005-11-22 13:40:00,14.66,14.68,14.66,14.67,50400.0,11.2983,11.3137,11.2983,11.306,50400.0
2005-11-22 13:50:00,14.67,14.68,14.67,14.67,27900.0,11.306,11.3137,11.306,11.306,27900.0
2005-11-22 14:00:00,14.66,14.69,14.66,14.68,102300.0,11.2983,11.3214,11.2983,11.3137,102300.0
2005-11-22 14:10:00,14.68,14.68,14.65,14.65,135900.0,11.3137,11.3137,11.2906,11.2906,135900.0
2005-11-22 14:20:00,14.64,14.67,14.63,14.66,42600.0,11.2829,11.306,11.2752,11.2983,42600.0
2005-11-22 14:30:00,14.66,14.67,14.66,14.67,24600.0,11.2983,11.306,11.2983,11.306,24600.0
2005-11-22 14:40:00,14.67,14.7,14.66,14.7,30000.0,11.306,11.3291,11.2983,11.3291,30000.0
2005-11-22 14:50:00,14.7,14.73,14.7,14.73,77400.0,11.3291,11.3522,11.3291,11.3522,77400.0
2005-11-22 15:00:00,14.73,14.75,14.71,14.72,136200.0,11.3522,11.3676,11.3368,11.3445,136200.0
2005-11-22 15:10:00,14.73,14.77,14.71,14.72,107100.0,11.3522,11.3831,11.3368,11.3445,107100.0
2005-11-22 15:20:00,14.72,14.75,14.71,14.75,72900.0,11.3445,11.3676,11.3368,11.3676,72900.0
2005-11-22 15:30:00,14.75,14.75,14.69,14.7,223200.0,11.3676,11.3676,11.3214,11.3291,223200.0
2005-11-22 15:40:00,14.7,14.72,14.7,14.72,79500.0,11.3291,11.3445,11.3291,11.3445,79500.0
2005-11-22 15:50:00,14.72,14.74,14.72,14.73,109500.0,11.3445,11.3599,11.3445,11.3522,109500.0
2005-11-23 09:30:00,14.67,14.79,14.67,14.78,119700.0,11.306,11.3985,11.306,11.3908,119700.0
2005-11-23 09:40:00,14.78,14.79,14.78,14.79,76800.0,11.3908,11.3985,11.3908,11.3985,76800.0
2005-11-23 09:50:00,14.79,14.81,14.79,14.81,92400.0,11.3985,11.4139,11.3985,11.4139,92400.0
2005-11-23 10:00:00,14.81,14.81,14.8,14.8,82800.0,11.4139,11.4139,11.4062,11.4062,82800.0
2005-11-23 10:10:00,14.8,14.8,14.79,14.8,70200.0,11.4062,11.4062,11.3985,11.4062,70200.0
2005-11-23 10:20:00,14.8,14.8,14.78,14.8,67200.0,11.4062,11.4062,11.3908,11.4062,67200.0
2005-11-23 10:30:00,14.8,14.8,14.79,14.79,92400.0,11.4062,11.4062,11.3985,11.3985,92400.0
2005-11-23 10:40:00,14.8,14.8,14.79,14.79,21000.0,11.4062,11.4062,11.3985,11.3985,21000.0
2005-11-23 10:50:00,14.79,14.8,14.76,14.77,38400.0,11.3985,11.4062,11.3753,11.3831,38400.0
2005-11-23 11:00:00,14.77,14.78,14.77,14.77,56100.0,11.3831,11.3908,11.3831,11.3831,56100.0
2005-11-23 11:10:00,14.77,14.78,14.77,14.77,46500.0,11.3831,11.3908,11.3831,11.3831,46500.0
2005-11-23 11:20:00,14.78,14.78,14.75,14.76,48300.0,11.3908,11.3908,11.3676,11.3753,48300.0
2005-11-23 11:30:00,14.76,14.77,14.76,14.77,36000.0,11.3753,11.3831,11.3753,11.3831,36000.0
2005-11-23 11:40:00,14.77,14.77,14.76,14.76,33900.0,11.3831,11.3831,11.3753,11.3753,33900.0
2005-11-23 11:50:00,14.77,14.77,14.76,14.76,21000.0,11.3831,11.3831,11.3753,11.3753,21000.0
2005-11-23 12:00:00,14.76,14.77,14.75,14.75,18000.0,11.3753,11.3831,11.3676,11.3676,18000.0
2005-11-23 12:10:00,14.74,14.75,14.72,14.74,18300.0,11.3599,11.3676,11.3445,11.3599,18300.0
2005-11-23 12:20:00,14.74,14.75,14.74,14.75,9300.0,11.3599,11.3676,11.3599,11.3676,9300.0
2005-11-23 12:30:00,14.75,14.77,14.75,14.75,28800.0,11.3676,11.3831,11.3676,11.3676,28800.0
2005-11-23 12:40:00,14.76,14.77,14.75,14.77,51900.0,11.3753,11.3831,11.3676,11.3831,51900.0
2005-11-23 12:50:00,14.77,14.77,14.75,14.76,13200.0,11.3831,11.3831,11.3676,11.3753,13200.0
2005-11-23 13:00:00,14.76,14.76,14.75,14.76,13200.0,11.3753,11.3753,11.3676,11.3753,13200.0
2005-11-23 13:10:00,14.75,14.76,14.75,14.76,4500.0,11.3676,11.3753,11.3676,11.3753,4500.0
2005-11-23 13:20:00,14.76,14.77,14.76,14.76,8100.0,11.3753,11.3831,11.3753,11.3753,8100.0
2005-11-23 13:30:00,14.76,14.76,14.75,14.75,8700.0,11.3753,11.3753,11.3676,11.3676,8700.0
2005-11-23 13:40:00,14.76,14.76,14.75,14.76,20100.0,11.3753,11.3753,11.3676,11.3753,20100.0
2005-11-23 13:50:00,14.76,14.76,14.75,14.75,13500.0,11.3753,11.3753,11.3676,11.3676,13500.0
2005-11-23 14:00:00,14.76,14.76,14.74,14.74,33300.0,11.3753,11.3753,11.3599,11.3599,33300.0
2005-11-23 14:10:00,14.74,14.75,14.74,14.75,11400.0,11.3599,11.3676,11.3599,11.3676,11400.0
2005-11-23 14:20:00,14.75,14.76,14.75,14.75,28800.0,11.3676,11.3753,11.3676,11.3676,28800.0
2005-11-23 14:30:00,14.75,14.77,14.75,14.76,42300.0,11.3676,11.3831,11.3676,11.3753,42300.0
2005-11-23 14:40:00,14.76,14.76,14.75,14.76,13200.0,11.3753,11.3753,11.3676,11.3753,13200.0
2005-11-23 14:50:00,14.76,14.76,14.75,14.75,12600.0,11.3753,11.3753,11.3676,11.3676,12600.0
2005-11-23 15:00:00,14.75,14.75,14.71,14.72,24600.0,11.3676,11.3676,11.3368,11.3445,24600.0
2005-11-23 15:10:00,14.72,14.72,14.7,14.7,14700.0,11.3445,11.3445,11.3291,11.3291,14700.0
2005-11-23 15:20:00,14.7,14.74,14.7,14.72,19800.0,11.3291,11.3599,11.3291,11.3445,19800.0
2005-11-23 15:30:00,14.72,14.73,14.7,14.7,47400.0,11.3445,11.3522,11.3291,11.3291,47400.0
2005-11-23 15:40:00,14.71,14.73,14.71,14.71,16500.0,11.3368,11.3522,11.3368,11.3368,16500.0
2005-11-23 15:50:00,14.71,14.72,14.71,14.71,25500.0,11.3368,11.3445,11.3368,11.3368,25500.0
2005-11-25 09:30:00,14.77,14.77,14.72,14.73,27300.0,11.3831,11.3831,11.3445,11.3522,27300.0
2005-11-25 09:40:00,14.71,14.72,14.7,14.71,6000.0,11.3368,11.3445,11.3291,11.3368,6000.0
2005-11-25 09:50:00,14.72,14.75,14.72,14.73,14400.0,11.3445,11.3676,11.3445,11.3522,14400.0
2005-11-25 10:00:00,14.72,14.72,14.7,14.71,14100.0,11.3445,11.3445,11.3291,11.3368,14100.0
2005-11-25 10:10:00,14.71,14.73,14.71,14.72,9300.0,11.3368,11.3522,11.3368,11.3445,9300.0
2005-11-25 10:20:00,14.72,14.72,14.7,14.7,10200.0,11.3445,11.3445,11.3291,11.3291,10200.0
2005-11-25 10:30:00,14.71,14.73,14.7,14.7,22500.0,11.3368,11.3522,11.3291,11.3291,22500.0
2005-11-25 10:40:00,14.7,14.72,14.7,14.71,7200.0,11.3291,11.3445,11.3291,11.3368,7200.0
2005-11-25 10:50:00,14.71,14.73,14.7,14.71,21900.0,11.3368,11.3522,11.3291,11.3368,21900.0
2005-11-25 11:00:00,14.71,14.73,14.71,14.71,12600.0,11.3368,11.3522,11.3368,11.3368,12600.0
2005-11-25 11:10:00,14.71,14.72,14.71,14.71,9900.0,11.3368,11.3445,11.3368,11.3368,9900.0
2005-11-25 11:20:00,14.72,14.72,14.71,14.72,5100.0,11.3445,11.3445,11.3368,11.3445,5100.0
2005-11-25 11:30:00,14.72,14.72,14.72,14.72,9000.0,11.3445,11.3445,11.3445,11.3445,9000.0
2005-11-25 11:40:00,14.72,14.72,14.71,14.71,12900.0,11.3445,11.3445,11.3368,11.3368,12900.0
2005-11-25 11:50:00,14.71,14.73,14.71,14.72,7800.0,11.3368,11.3522,11.3368,11.3445,7800.0
2005-11-25 12:00:00,14.73,14.73,14.72,14.73,10800.0,11.3522,11.3522,11.3445,11.3522,10800.0
2005-11-25 12:10:00,14.73,14.73,14.72,14.73,10200.0,11.3522,11.3522,11.3445,11.3522,10200.0
2005-11-25 12:20:00,14.73,14.73,14.72,14.72,6000.0,11.3522,11.3522,11.3445,11.3445,6000.0
2005-11-25 12:30:00,14.72,14.73,14.72,14.73,9600.0,11.3445,11.3522,11.3445,11.3522,9600.0
2005-11-25 12:40:00,14.73,14.73,14.72,14.73,10200.0,11.3522,11.3522,11.3445,11.3522,10200.0
2005-11-25 12:50:00,14.72,14.73,14.72,14.72,12600.0,11.3445,11.3522,11.3445,11.3445,12600.0
2005-11-25 13:00:00,14.73,14.73,14.73,14.73,17700.0,11.3522,11.3522,11.3522,11.3522,17700.0
2005-11-25 13:10:00,14.73,14.73,14.73,14.73,2700.0,11.3522,11.3522,11.3522,11.3522,2700.0
2005-11-25 13:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 13:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:10:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 14:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:00:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:10:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:20:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:30:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:40:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-25 15:50:00,14.73,14.73,14.73,14.73,0.0,11.3522,11.3522,11.3522,11.3522,0.0
2005-11-28 09:30:00,14.66,14.7,14.65,14.66,70200.0,11.2983,11.3291,11.2906,11.2983,70200.0
2005-11-28 09:40:00,14.65,14.67,14.6,14.62,27300.0,11.2906,11.306,11.252,11.2674,27300.0
2005-11-28 09:50:00,14.62,14.65,14.61,14.64,21900.0,11.2674,11.2906,11.2597,11.2829,21900.0
2005-11-28 10:00:00,14.64,14.7,14.64,14.7,46800.0,11.2829,11.3291,11.2829,11.3291,46800.0
2005-11-28 10:10:00,14.7,14.7,14.66,14.67,91800.0,11.3291,11.3291,11.2983,11.306,91800.0
2005-11-28 10:20:00,14.67,14.68,14.65,14.67,25200.0,11.306,11.3137,11.2906,11.306,25200.0
2005-11-28 10:30:00,14.67,14.68,14.67,14.67,25500.0,11.306,11.3137,11.306,11.306,25500.0
2005-11-28 10:40:00,14.67,14.68,14.67,14.67,21300.0,11.306,11.3137,11.306,11.306,21300.0
2005-11-28 10:50:00,14.69,14.69,14.65,14.65,24900.0,11.3214,11.3214,11.2906,11.2906,24900.0
2005-11-28 11:00:00,14.66,14.69,14.65,14.67,29700.0,11.2983,11.3214,11.2906,11.306,29700.0
2005-11-28 11:10:00,14.67,14.68,14.65,14.68,15600.0,11.306,11.3137,11.2906,11.3137,15600.0
2005-11-28 11:20:00,14.68,14.69,14.67,14.68,15300.0,11.3137,11.3214,11.306,11.3137,15300.0
2005-11-28 11:30:00,14.68,14.69,14.68,14.68,4800.0,11.3137,11.3214,11.3137,11.3137,4800.0
2005-11-28 11:40:00,14.68,14.7,14.67,14.69,9600.0,11.3137,11.3291,11.306,11.3214,9600.0
2005-11-28 11:50:00,14.69,14.71,14.69,14.69,11100.0,11.3214,11.3368,11.3214,11.3214,11100.0
2005-11-28 12:00:00,14.69,14.69,14.68,14.69,11100.0,11.3214,11.3214,11.3137,11.3214,11100.0
2005-11-28 12:10:00,14.7,14.7,14.68,14.68,5100.0,11.3291,11.3291,11.3137,11.3137,5100.0
2005-11-28 12:20:00,14.68,14.68,14.66,14.66,14700.0,11.3137,11.3137,11.2983,11.2983,14700.0
2005-11-28 12:30:00,14.66,14.67,14.65,14.67,207300.0,11.2983,11.306,11.2906,11.306,207300.0
2005-11-28 12:40:00,14.67,14.69,14.67,14.67,102300.0,11.306,11.3214,11.306,11.306,102300.0
2005-11-28 12:50:00,14.67,14.68,14.65,14.65,27300.0,11.306,11.3137,11.2906,11.2906,27300.0
2005-11-28 13:00:00,14.65,14.66,14.65,14.65,25200.0,11.2906,11.2983,11.2906,11.2906,25200.0
2005-11-28 13:10:00,14.64,14.65,14.62,14.64,19800.0,11.2829,11.2906,11.2674,11.2829,19800.0
2005-11-28 13:20:00,14.65,14.65,14.63,14.64,18900.0,11.2906,11.2906,11.2752,11.2829,18900.0
2005-11-28 13:30:00,14.64,14.64,14.63,14.63,30000.0,11.2829,11.2829,11.2752,11.2752,30000.0
2005-11-28 13:40:00,14.63,14.65,14.63,14.64,20700.0,11.2752,11.2906,11.2752,11.2829,20700.0
2005-11-28 13:50:00,14.64,14.65,14.64,14.65,11100.0,11.2829,11.2906,11.2829,11.2906,11100.0
2005-11-28 14:00:00,14.64,14.66,14.63,14.66,31500.0,11.2829,11.2983,11.2752,11.2983,31500.0
2005-11-28 14:10:00,14.64,14.65,14.63,14.63,16500.0,11.2829,11.2906,11.2752,11.2752,16500.0
2005-11-28 14:20:00,14.64,14.66,14.63,14.65,32100.0,11.2829,11.2983,11.2752,11.2906,32100.0
2005-11-28 14:30:00,14.66,14.66,14.65,14.66,37500.0,11.2983,11.2983,11.2906,11.2983,37500.0
2005-11-28 14:40:00,14.66,14.67,14.65,14.67,29100.0,11.2983,11.306,11.2906,11.306,29100.0
2005-11-28 14:50:00,14.66,14.67,14.65,14.65,17400.0,11.2983,11.306,11.2906,11.2906,17400.0
2005-11-28 15:00:00,14.65,14.66,14.64,14.66,31800.0,11.2906,11.2983,11.2829,11.2983,31800.0
2005-11-28 15:10:00,14.66,14.66,14.63,14.65,30300.0,11.2983,11.2983,11.2752,11.2906,30300.0
2005-11-28 15:20:00,14.64,14.65,14.64,14.64,37800.0,11.2829,11.2906,11.2829,11.2829,37800.0
2005-11-28 15:30:00,14.63,14.66,14.63,14.65,51000.0,11.2752,11.2983,11.2752,11.2906,51000.0
2005-11-28 15:40:00,14.65,14.66,14.65,14.66,34200.0,11.2906,11.2983,11.2906,11.2983,34200.0
2005-11-28 15:50:00,14.66,14.66,14.65,14.66,71100.0,11.2983,11.2983,11.2906,11.2983,71100.0
2005-11-29 09:30:00,14.78,14.78,14.71,14.71,95700.0,11.3908,11.3908,11.3368,11.3368,95700.0
2005-11-29 09:40:00,14.71,14.76,14.68,14.76,51600.0,11.3368,11.3753,11.3137,11.3753,51600.0
2005-11-29 09:50:00,14.76,14.82,14.75,14.79,45000.0,11.3753,11.4216,11.3676,11.3985,45000.0
2005-11-29 10:00:00,14.8,14.82,14.78,14.78,27300.0,11.4062,11.4216,11.3908,11.3908,27300.0
2005-11-29 10:10:00,14.78,14.8,14.78,14.8,20400.0,11.3908,11.4062,11.3908,11.4062,20400.0
2005-11-29 10:20:00,14.8,14.8,14.79,14.8,37500.0,11.4062,11.4062,11.3985,11.4062,37500.0
2005-11-29 10:30:00,14.8,14.83,14.8,14.83,105000.0,11.4062,11.4293,11.4062,11.4293,105000.0
2005-11-29 10:40:00,14.84,14.84,14.8,14.8,27000.0,11.437,11.437,11.4062,11.4062,27000.0
2005-11-29 10:50:00,14.8,14.83,14.8,14.83,22500.0,11.4062,11.4293,11.4062,11.4293,22500.0
2005-11-29 11:00:00,14.82,14.83,14.81,14.82,33900.0,11.4216,11.4293,11.4139,11.4216,33900.0
2005-11-29 11:10:00,14.82,14.83,14.81,14.82,26100.0,11.4216,11.4293,11.4139,11.4216,26100.0
2005-11-29 11:20:00,14.83,14.84,14.82,14.83,68700.0,11.4293,11.437,11.4216,11.4293,68700.0
2005-11-29 11:30:00,14.83,14.85,14.83,14.85,42000.0,11.4293,11.4447,11.4293,11.4447,42000.0
2005-11-29 11:40:00,14.84,14.85,14.83,14.83,29100.0,11.437,11.4447,11.4293,11.4293,29100.0
2005-11-29 11:50:00,14.83,14.83,14.82,14.83,48600.0,11.4293,11.4293,11.4216,11.4293,48600.0
2005-11-29 12:00:00,14.83,14.84,14.82,14.82,33600.0,11.4293,11.437,11.4216,11.4216,33600.0
2005-11-29 12:10:00,14.82,14.82,14.8,14.8,12000.0,11.4216,11.4216,11.4062,11.4062,12000.0
2005-11-29 12:20:00,14.8,14.81,14.78,14.78,29100.0,11.4062,11.4139,11.3908,11.3908,29100.0
2005-11-29 12:30:00,14.79,14.79,14.78,14.79,29400.0,11.3985,11.3985,11.3908,11.3985,29400.0
2005-11-29 12:40:00,14.79,14.79,14.77,14.78,28800.0,11.3985,11.3985,11.3831,11.3908,28800.0
2005-11-29 12:50:00,14.77,14.77,14.74,14.75,39600.0,11.3831,11.3831,11.3599,11.3676,39600.0
2005-11-29 13:00:00,14.75,14.77,14.73,14.76,51900.0,11.3676,11.3831,11.3522,11.3753,51900.0
2005-11-29 13:10:00,14.76,14.78,14.76,14.77,12600.0,11.3753,11.3908,11.3753,11.3831,12600.0
2005-11-29 13:20:00,14.77,14.77,14.74,14.74,29400.0,11.3831,11.3831,11.3599,11.3599,29400.0
2005-11-29 13:30:00,14.75,14.76,14.74,14.75,34800.0,11.3676,11.3753,11.3599,11.3676,34800.0
2005-11-29 13:40:00,14.75,14.76,14.75,14.76,43800.0,11.3676,11.3753,11.3676,11.3753,43800.0
2005-11-29 13:50:00,14.75,14.76,14.75,14.76,36000.0,11.3676,11.3753,11.3676,11.3753,36000.0
2005-11-29 14:00:00,14.76,14.77,14.76,14.76,26100.0,11.3753,11.3831,11.3753,11.3753,26100.0
2005-11-29 14:10:00,14.76,14.78,14.76,14.78,23400.0,11.3753,11.3908,11.3753,11.3908,23400.0
2005-11-29 14:20:00,14.77,14.79,14.77,14.78,15900.0,11.3831,11.3985,11.3831,11.3908,15900.0
2005-11-29 14:30:00,14.78,14.79,14.77,14.79,15600.0,11.3908,11.3985,11.3831,11.3985,15600.0
2005-11-29 14:40:00,14.78,14.81,14.78,14.81,42300.0,11.3908,11.4139,11.3908,11.4139,42300.0
2005-11-29 14:50:00,14.81,14.81,14.79,14.8,21900.0,11.4139,11.4139,11.3985,11.4062,21900.0
2005-11-29 15:00:00,14.8,14.81,14.77,14.77,43200.0,11.4062,11.4139,11.3831,11.3831,43200.0
2005-11-29 15:10:00,14.78,14.79,14.78,14.78,21600.0,11.3908,11.3985,11.3908,11.3908,21600.0
2005-11-29 15:20:00,14.78,14.79,14.78,14.79,37200.0,11.3908,11.3985,11.3908,11.3985,37200.0
2005-11-29 15:30:00,14.79,14.79,14.76,14.77,56400.0,11.3985,11.3985,11.3753,11.3831,56400.0
2005-11-29 15:40:00,14.76,14.79,14.76,14.77,40500.0,11.3753,11.3985,11.3753,11.3831,40500.0
2005-11-29 15:50:00,14.77,14.77,14.75,14.77,31800.0,11.3831,11.3831,11.3676,11.3831,31800.0
2005-11-30 09:30:00,14.76,14.81,14.76,14.81,23100.0,11.3753,11.4139,11.3753,11.4139,23100.0
2005-11-30 09:40:00,14.81,14.81,14.77,14.77,25200.0,11.4139,11.4139,11.3831,11.3831,25200.0
2005-11-30 09:50:00,14.78,14.78,14.76,14.77,23100.0,11.3908,11.3908,11.3753,11.3831,23100.0
2005-11-30 10:00:00,14.77,14.79,14.76,14.77,18300.0,11.3831,11.3985,11.3753,11.3831,18300.0
2005-11-30 10:10:00,14.77,14.79,14.77,14.78,18000.0,11.3831,11.3985,11.3831,11.3908,18000.0
2005-11-30 10:20:00,14.78,14.79,14.77,14.77,20700.0,11.3908,11.3985,11.3831,11.3831,20700.0
2005-11-30 10:30:00,14.77,14.79,14.75,14.77,25800.0,11.3831,11.3985,11.3676,11.3831,25800.0
2005-11-30 10:40:00,14.77,14.77,14.75,14.76,30900.0,11.3831,11.3831,11.3676,11.3753,30900.0
2005-11-30 10:50:00,14.76,14.77,14.76,14.77,15000.0,11.3753,11.3831,11.3753,11.3831,15000.0
2005-11-30 11:00:00,14.76,14.79,14.76,14.78,27600.0,11.3753,11.3985,11.3753,11.3908,27600.0
2005-11-30 11:10:00,14.79,14.79,14.77,14.77,11100.0,11.3985,11.3985,11.3831,11.3831,11100.0
2005-11-30 11:20:00,14.76,14.78,14.76,14.78,32700.0,11.3753,11.3908,11.3753,11.3908,32700.0
2005-11-30 11:30:00,14.78,14.78,14.74,14.74,33000.0,11.3908,11.3908,11.3599,11.3599,33000.0
2005-11-30 11:40:00,14.75,14.75,14.74,14.75,18900.0,11.3676,11.3676,11.3599,11.3676,18900.0
2005-11-30 11:50:00,14.74,14.78,14.74,14.78,24300.0,11.3599,11.3908,11.3599,11.3908,24300.0
2005-11-30 12:00:00,14.78,14.78,14.75,14.75,7200.0,11.3908,11.3908,11.3676,11.3676,7200.0
2005-11-30 12:10:00,14.75,14.76,14.73,14.74,30600.0,11.3676,11.3753,11.3522,11.3599,30600.0
2005-11-30 12:20:00,14.74,14.75,14.72,14.72,18600.0,11.3599,11.3676,11.3445,11.3445,18600.0
2005-11-30 12:30:00,14.72,14.74,14.71,14.72,21900.0,11.3445,11.3599,11.3368,11.3445,21900.0
2005-11-30 12:40:00,14.72,14.72,14.71,14.72,13200.0,11.3445,11.3445,11.3368,11.3445,13200.0
2005-11-30 12:50:00,14.73,14.76,14.73,14.76,18000.0,11.3522,11.3753,11.3522,11.3753,18000.0
2005-11-30 13:00:00,14.75,14.77,14.74,14.76,7500.0,11.3676,11.3831,11.3599,11.3753,7500.0
2005-11-30 13:10:00,14.76,14.77,14.74,14.75,21000.0,11.3753,11.3831,11.3599,11.3676,21000.0
2005-11-30 13:20:00,14.74,14.75,14.72,14.73,21900.0,11.3599,11.3676,11.3445,11.3522,21900.0
2005-11-30 13:30:00,14.73,14.73,14.72,14.73,12900.0,11.3522,11.3522,11.3445,11.3522,12900.0
2005-11-30 13:40:00,14.73,14.74,14.73,14.74,15300.0,11.3522,11.3599,11.3522,11.3599,15300.0
2005-11-30 13:50:00,14.74,14.74,14.71,14.72,17100.0,11.3599,11.3599,11.3368,11.3445,17100.0
2005-11-30 14:00:00,14.72,14.75,14.71,14.72,35100.0,11.3445,11.3676,11.3368,11.3445,35100.0
2005-11-30 14:10:00,14.72,14.75,14.72,14.74,57300.0,11.3445,11.3676,11.3445,11.3599,57300.0
2005-11-30 14:20:00,14.74,14.75,14.72,14.74,60300.0,11.3599,11.3676,11.3445,11.3599,60300.0
2005-11-30 14:30:00,14.73,14.76,14.72,14.73,91200.0,11.3522,11.3753,11.3445,11.3522,91200.0
2005-11-30 14:40:00,14.73,14.75,14.71,14.75,62700.0,11.3522,11.3676,11.3368,11.3676,62700.0
2005-11-30 14:50:00,14.75,14.76,14.74,14.75,103800.0,11.3676,11.3753,11.3599,11.3676,103800.0
2005-11-30 15:00:00,14.75,14.76,14.73,14.74,66000.0,11.3676,11.3753,11.3522,11.3599,66000.0
2005-11-30 15:10:00,14.74,14.74,14.7,14.71,102300.0,11.3599,11.3599,11.3291,11.3368,102300.0
2005-11-30 15:20:00,14.71,14.71,14.67,14.68,138600.0,11.3368,11.3368,11.306,11.3137,138600.0
2005-11-30 15:30:00,14.69,14.69,14.67,14.67,93600.0,11.3214,11.3214,11.306,11.306,93600.0
2005-11-30 15:40:00,14.67,14.67,14.6,14.61,189600.0,11.306,11.306,11.252,11.2597,189600.0
2005-11-30 15:50:00,14.61,14.62,14.59,14.62,207300.0,11.2597,11.2674,11.2443,11.2674,207300.0
2005-12-01 09:30:00,14.65,14.74,14.65,14.7,58200.0,11.2906,11.3599,11.2906,11.3291,58200.0
2005-12-01 09:40:00,14.7,14.75,14.69,14.72,63300.0,11.3291,11.3676,11.3214,11.3445,63300.0
2005-12-01 09:50:00,14.72,14.8,14.72,14.75,48900.0,11.3445,11.4062,11.3445,11.3676,48900.0
2005-12-01 10:00:00,14.73,14.78,14.73,14.75,78000.0,11.3522,11.3908,11.3522,11.3676,78000.0
2005-12-01 10:10:00,14.75,14.78,14.75,14.77,29100.0,11.3676,11.3908,11.3676,11.3831,29100.0
2005-12-01 10:20:00,14.77,14.78,14.75,14.75,37800.0,11.3831,11.3908,11.3676,11.3676,37800.0
2005-12-01 10:30:00,14.76,14.78,14.75,14.75,45900.0,11.3753,11.3908,11.3676,11.3676,45900.0
2005-12-01 10:40:00,14.76,14.77,14.75,14.75,45900.0,11.3753,11.3831,11.3676,11.3676,45900.0
2005-12-01 10:50:00,14.75,14.76,14.75,14.75,17700.0,11.3676,11.3753,11.3676,11.3676,17700.0
2005-12-01 11:00:00,14.75,14.76,14.74,14.76,47100.0,11.3676,11.3753,11.3599,11.3753,47100.0
2005-12-01 11:10:00,14.75,14.76,14.75,14.76,62700.0,11.3676,11.3753,11.3676,11.3753,62700.0
2005-12-01 11:20:00,14.76,14.76,14.75,14.76,54300.0,11.3753,11.3753,11.3676,11.3753,54300.0
2005-12-01 11:30:00,14.76,14.76,14.75,14.76,25800.0,11.3753,11.3753,11.3676,11.3753,25800.0
2005-12-01 11:40:00,14.76,14.78,14.76,14.76,55800.0,11.3753,11.3908,11.3753,11.3753,55800.0
2005-12-01 11:50:00,14.76,14.76,14.74,14.75,34800.0,11.3753,11.3753,11.3599,11.3676,34800.0
2005-12-01 12:00:00,14.75,14.75,14.74,14.74,30300.0,11.3676,11.3676,11.3599,11.3599,30300.0
2005-12-01 12:10:00,14.74,14.75,14.72,14.73,68400.0,11.3599,11.3676,11.3445,11.3522,68400.0
2005-12-01 12:20:00,14.73,14.73,14.72,14.73,27600.0,11.3522,11.3522,11.3445,11.3522,27600.0
2005-12-01 12:30:00,14.73,14.74,14.73,14.74,21600.0,11.3522,11.3599,11.3522,11.3599,21600.0
2005-12-01 12:40:00,14.74,14.75,14.73,14.75,17100.0,11.3599,11.3676,11.3522,11.3676,17100.0
2005-12-01 12:50:00,14.76,14.76,14.75,14.76,16500.0,11.3753,11.3753,11.3676,11.3753,16500.0
2005-12-01 13:00:00,14.76,14.76,14.74,14.75,35700.0,11.3753,11.3753,11.3599,11.3676,35700.0
2005-12-01 13:10:00,14.75,14.76,14.74,14.75,23700.0,11.3676,11.3753,11.3599,11.3676,23700.0
2005-12-01 13:20:00,14.74,14.76,14.74,14.76,21600.0,11.3599,11.3753,11.3599,11.3753,21600.0
2005-12-01 13:30:00,14.76,14.78,14.76,14.76,23400.0,11.3753,11.3908,11.3753,11.3753,23400.0
2005-12-01 13:40:00,14.76,14.77,14.75,14.77,19800.0,11.3753,11.3831,11.3676,11.3831,19800.0
2005-12-01 13:50:00,14.77,14.78,14.75,14.76,30000.0,11.3831,11.3908,11.3676,11.3753,30000.0
2005-12-01 14:00:00,14.76,14.77,14.75,14.76,19800.0,11.3753,11.3831,11.3676,11.3753,19800.0
2005-12-01 14:10:00,14.76,14.77,14.75,14.76,13500.0,11.3753,11.3831,11.3676,11.3753,13500.0
2005-12-01 14:20:00,14.76,14.76,14.75,14.75,15900.0,11.3753,11.3753,11.3676,11.3676,15900.0
2005-12-01 14:30:00,14.75,14.76,14.75,14.75,18300.0,11.3676,11.3753,11.3676,11.3676,18300.0
2005-12-01 14:40:00,14.75,14.76,14.75,14.76,18600.0,11.3676,11.3753,11.3676,11.3753,18600.0
2005-12-01 14:50:00,14.76,14.76,14.75,14.75,16800.0,11.3753,11.3753,11.3676,11.3676,16800.0
2005-12-01 15:00:00,14.76,14.78,14.75,14.77,28200.0,11.3753,11.3908,11.3676,11.3831,28200.0
2005-12-01 15:10:00,14.77,14.77,14.76,14.77,31800.0,11.3831,11.3831,11.3753,11.3831,31800.0
2005-12-01 15:20:00,14.77,14.79,14.77,14.79,42300.0,11.3831,11.3985,11.3831,11.3985,42300.0
2005-12-01 15:30:00,14.78,14.81,14.78,14.79,101400.0,11.3908,11.4139,11.3908,11.3985,101400.0
2005-12-01 15:40:00,14.79,14.81,14.78,14.81,80100.0,11.3985,11.4139,11.3908,11.4139,80100.0
2005-12-01 15:50:00,14.81,14.82,14.8,14.81,121800.0,11.4139,11.4216,11.4062,11.4139,121800.0
2005-12-02 09:30:00,14.83,14.83,14.73,14.73,51000.0,11.4293,11.4293,11.3522,11.3522,51000.0
2005-12-02 09:40:00,14.72,14.8,14.71,14.79,28800.0,11.3445,11.4062,11.3368,11.3985,28800.0
2005-12-02 09:50:00,14.79,14.8,14.74,14.77,19800.0,11.3985,11.4062,11.3599,11.3831,19800.0
2005-12-02 10:00:00,14.78,14.8,14.77,14.8,27300.0,11.3908,11.4062,11.3831,11.4062,27300.0
2005-12-02 10:10:00,14.8,14.83,14.8,14.82,23100.0,11.4062,11.4293,11.4062,11.4216,23100.0
2005-12-02 10:20:00,14.82,14.83,14.81,14.82,33900.0,11.4216,11.4293,11.4139,11.4216,33900.0
2005-12-02 10:30:00,14.82,14.83,14.82,14.83,24900.0,11.4216,11.4293,11.4216,11.4293,24900.0
2005-12-02 10:40:00,14.83,14.85,14.83,14.84,53700.0,11.4293,11.4447,11.4293,11.437,53700.0
2005-12-02 10:50:00,14.83,14.83,14.77,14.8,36900.0,11.4293,11.4293,11.3831,11.4062,36900.0
2005-12-02 11:00:00,14.79,14.79,14.73,14.74,58800.0,11.3985,11.3985,11.3522,11.3599,58800.0
2005-12-02 11:10:00,14.74,14.74,14.7,14.7,148500.0,11.3599,11.3599,11.3291,11.3291,148500.0
2005-12-02 11:20:00,14.7,14.72,14.69,14.71,93000.0,11.3291,11.3445,11.3214,11.3368,93000.0
2005-12-02 11:30:00,14.71,14.72,14.7,14.71,43800.0,11.3368,11.3445,11.3291,11.3368,43800.0
2005-12-02 11:40:00,14.71,14.72,14.7,14.72,100200.0,11.3368,11.3445,11.3291,11.3445,100200.0
2005-12-02 11:50:00,14.72,14.72,14.7,14.71,40500.0,11.3445,11.3445,11.3291,11.3368,40500.0
2005-12-02 12:00:00,14.7,14.71,14.7,14.71,46500.0,11.3291,11.3368,11.3291,11.3368,46500.0
2005-12-02 12:10:00,14.7,14.71,14.7,14.71,92400.0,11.3291,11.3368,11.3291,11.3368,92400.0
2005-12-02 12:20:00,14.71,14.71,14.7,14.7,36900.0,11.3368,11.3368,11.3291,11.3291,36900.0
2005-12-02 12:30:00,14.7,14.7,14.7,14.7,57900.0,11.3291,11.3291,11.3291,11.3291,57900.0
2005-12-02 12:40:00,14.7,14.7,14.67,14.68,51300.0,11.3291,11.3291,11.306,11.3137,51300.0
2005-12-02 12:50:00,14.68,14.68,14.68,14.68,31500.0,11.3137,11.3137,11.3137,11.3137,31500.0
2005-12-02 13:00:00,14.68,14.7,14.68,14.7,36900.0,11.3137,11.3291,11.3137,11.3291,36900.0
2005-12-02 13:10:00,14.7,14.7,14.69,14.69,15900.0,11.3291,11.3291,11.3214,11.3214,15900.0
2005-12-02 13:20:00,14.69,14.69,14.67,14.69,59700.0,11.3214,11.3214,11.306,11.3214,59700.0
2005-12-02 13:30:00,14.68,14.68,14.65,14.67,50100.0,11.3137,11.3137,11.2906,11.306,50100.0
2005-12-02 13:40:00,14.66,14.68,14.66,14.68,25500.0,11.2983,11.3137,11.2983,11.3137,25500.0
2005-12-02 13:50:00,14.67,14.67,14.65,14.66,37200.0,11.306,11.306,11.2906,11.2983,37200.0
2005-12-02 14:00:00,14.66,14.67,14.66,14.66,31500.0,11.2983,11.306,11.2983,11.2983,31500.0
2005-12-02 14:10:00,14.66,14.69,14.66,14.69,46800.0,11.2983,11.3214,11.2983,11.3214,46800.0
2005-12-02 14:20:00,14.69,14.72,14.69,14.71,27300.0,11.3214,11.3445,11.3214,11.3368,27300.0
2005-12-02 14:30:00,14.71,14.71,14.68,14.68,31500.0,11.3368,11.3368,11.3137,11.3137,31500.0
2005-12-02 14:40:00,14.68,14.69,14.68,14.68,30900.0,11.3137,11.3214,11.3137,11.3137,30900.0
2005-12-02 14:50:00,14.68,14.68,14.66,14.67,24000.0,11.3137,11.3137,11.2983,11.306,24000.0
2005-12-02 15:00:00,14.67,14.68,14.66,14.67,49200.0,11.306,11.3137,11.2983,11.306,49200.0
2005-12-02 15:10:00,14.67,14.69,14.67,14.68,38400.0,11.306,11.3214,11.306,11.3137,38400.0
2005-12-02 15:20:00,14.68,14.71,14.68,14.7,36900.0,11.3137,11.3368,11.3137,11.3291,36900.0
2005-12-02 15:30:00,14.7,14.7,14.69,14.7,36000.0,11.3291,11.3291,11.3214,11.3291,36000.0
2005-12-02 15:40:00,14.7,14.7,14.67,14.68,49800.0,11.3291,11.3291,11.306,11.3137,49800.0
2005-12-02 15:50:00,14.69,14.7,14.68,14.68,150600.0,11.3214,11.3291,11.3137,11.3137,150600.0
2005-12-05 09:30:00,14.5,14.51,14.47,14.48,147600.0,11.175,11.1827,11.1518,11.1596,147600.0
2005-12-05 09:40:00,14.47,14.51,14.47,14.5,106200.0,11.1518,11.1827,11.1518,11.175,106200.0
2005-12-05 09:50:00,14.5,14.54,14.49,14.52,94500.0,11.175,11.2058,11.1673,11.1904,94500.0
2005-12-05 10:00:00,14.52,14.53,14.49,14.5,39600.0,11.1904,11.1981,11.1673,11.175,39600.0
2005-12-05 10:10:00,14.5,14.51,14.49,14.5,66600.0,11.175,11.1827,11.1673,11.175,66600.0
2005-12-05 10:20:00,14.5,14.51,14.5,14.51,55800.0,11.175,11.1827,11.175,11.1827,55800.0
2005-12-05 10:30:00,14.51,14.52,14.5,14.52,58800.0,11.1827,11.1904,11.175,11.1904,58800.0
2005-12-05 10:40:00,14.53,14.54,14.52,14.54,109200.0,11.1981,11.2058,11.1904,11.2058,109200.0
2005-12-05 10:50:00,14.55,14.55,14.53,14.54,66900.0,11.2135,11.2135,11.1981,11.2058,66900.0
2005-12-05 11:00:00,14.54,14.54,14.54,14.54,21300.0,11.2058,11.2058,11.2058,11.2058,21300.0
2005-12-05 11:10:00,14.55,14.55,14.53,14.53,50100.0,11.2135,11.2135,11.1981,11.1981,50100.0
2005-12-05 11:20:00,14.53,14.55,14.53,14.55,27300.0,11.1981,11.2135,11.1981,11.2135,27300.0
2005-12-05 11:30:00,14.55,14.55,14.53,14.54,71400.0,11.2135,11.2135,11.1981,11.2058,71400.0
2005-12-05 11:40:00,14.54,14.58,14.53,14.58,192300.0,11.2058,11.2366,11.1981,11.2366,192300.0
2005-12-05 11:50:00,14.58,14.59,14.57,14.59,32700.0,11.2366,11.2443,11.2289,11.2443,32700.0
2005-12-05 12:00:00,14.59,14.62,14.59,14.62,20400.0,11.2443,11.2674,11.2443,11.2674,20400.0
2005-12-05 12:10:00,14.62,14.63,14.62,14.63,24300.0,11.2674,11.2752,11.2674,11.2752,24300.0
2005-12-05 12:20:00,14.64,14.64,14.62,14.63,35700.0,11.2829,11.2829,11.2674,11.2752,35700.0
2005-12-05 12:30:00,14.64,14.68,14.61,14.67,55800.0,11.2829,11.3137,11.2597,11.306,55800.0
2005-12-05 12:40:00,14.67,14.68,14.63,14.64,39900.0,11.306,11.3137,11.2752,11.2829,39900.0
2005-12-05 12:50:00,14.64,14.64,14.61,14.61,36600.0,11.2829,11.2829,11.2597,11.2597,36600.0
2005-12-05 13:00:00,14.61,14.62,14.61,14.62,23400.0,11.2597,11.2674,11.2597,11.2674,23400.0
2005-12-05 13:10:00,14.62,14.62,14.61,14.61,45600.0,11.2674,11.2674,11.2597,11.2597,45600.0
2005-12-05 13:20:00,14.61,14.62,14.61,14.62,23700.0,11.2597,11.2674,11.2597,11.2674,23700.0
2005-12-05 13:30:00,14.62,14.62,14.6,14.61,31500.0,11.2674,11.2674,11.252,11.2597,31500.0
2005-12-05 13:40:00,14.6,14.62,14.6,14.61,20100.0,11.252,11.2674,11.252,11.2597,20100.0
2005-12-05 13:50:00,14.61,14.61,14.6,14.61,18300.0,11.2597,11.2597,11.252,11.2597,18300.0
2005-12-05 14:00:00,14.61,14.62,14.61,14.61,24000.0,11.2597,11.2674,11.2597,11.2597,24000.0
2005-12-05 14:10:00,14.6,14.6,14.58,14.59,40500.0,11.252,11.252,11.2366,11.2443,40500.0
2005-12-05 14:20:00,14.6,14.61,14.58,14.59,184200.0,11.252,11.2597,11.2366,11.2443,184200.0
2005-12-05 14:30:00,14.59,14.62,14.58,14.61,21900.0,11.2443,11.2674,11.2366,11.2597,21900.0
2005-12-05 14:40:00,14.62,14.62,14.6,14.61,27000.0,11.2674,11.2674,11.252,11.2597,27000.0
2005-12-05 14:50:00,14.61,14.62,14.61,14.62,18300.0,11.2597,11.2674,11.2597,11.2674,18300.0
2005-12-05 15:00:00,14.6,14.62,14.6,14.62,86100.0,11.252,11.2674,11.252,11.2674,86100.0
2005-12-05 15:10:00,14.62,14.63,14.61,14.63,38400.0,11.2674,11.2752,11.2597,11.2752,38400.0
2005-12-05 15:20:00,14.63,14.63,14.61,14.62,37500.0,11.2752,11.2752,11.2597,11.2674,37500.0
2005-12-05 15:30:00,14.62,14.63,14.62,14.63,27300.0,11.2674,11.2752,11.2674,11.2752,27300.0
2005-12-05 15:40:00,14.63,14.63,14.62,14.62,30000.0,11.2752,11.2752,11.2674,11.2674,30000.0
2005-12-05 15:50:00,14.62,14.63,14.61,14.62,63900.0,11.2674,11.2752,11.2597,11.2674,63900.0
2005-12-06 09:30:00,14.64,14.67,14.6,14.66,97800.0,11.2829,11.306,11.252,11.2983,97800.0
2005-12-06 09:40:00,14.67,14.67,14.65,14.66,52200.0,11.306,11.306,11.2906,11.2983,52200.0
2005-12-06 09:50:00,14.65,14.66,14.62,14.64,64200.0,11.2906,11.2983,11.2674,11.2829,64200.0
2005-12-06 10:00:00,14.64,14.64,14.63,14.63,35400.0,11.2829,11.2829,11.2752,11.2752,35400.0
2005-12-06 10:10:00,14.63,14.63,14.62,14.63,35700.0,11.2752,11.2752,11.2674,11.2752,35700.0
2005-12-06 10:20:00,14.63,14.65,14.63,14.65,36900.0,11.2752,11.2906,11.2752,11.2906,36900.0
2005-12-06 10:30:00,14.65,14.65,14.64,14.64,46500.0,11.2906,11.2906,11.2829,11.2829,46500.0
2005-12-06 10:40:00,14.65,14.65,14.64,14.64,58500.0,11.2906,11.2906,11.2829,11.2829,58500.0
2005-12-06 10:50:00,14.64,14.64,14.62,14.63,23400.0,11.2829,11.2829,11.2674,11.2752,23400.0
2005-12-06 11:00:00,14.63,14.64,14.6,14.6,131100.0,11.2752,11.2829,11.252,11.252,131100.0
2005-12-06 11:10:00,14.6,14.63,14.6,14.62,31500.0,11.252,11.2752,11.252,11.2674,31500.0
2005-12-06 11:20:00,14.62,14.63,14.61,14.62,108300.0,11.2674,11.2752,11.2597,11.2674,108300.0
2005-12-06 11:30:00,14.62,14.63,14.62,14.62,38700.0,11.2674,11.2752,11.2674,11.2674,38700.0
2005-12-06 11:40:00,14.62,14.63,14.61,14.62,78000.0,11.2674,11.2752,11.2597,11.2674,78000.0
2005-12-06 11:50:00,14.62,14.63,14.62,14.63,51000.0,11.2674,11.2752,11.2674,11.2752,51000.0
2005-12-06 12:00:00,14.63,14.66,14.63,14.65,13200.0,11.2752,11.2983,11.2752,11.2906,13200.0
2005-12-06 12:10:00,14.66,14.68,14.66,14.68,28500.0,11.2983,11.3137,11.2983,11.3137,28500.0
2005-12-06 12:20:00,14.68,14.7,14.68,14.69,17700.0,11.3137,11.3291,11.3137,11.3214,17700.0
2005-12-06 12:30:00,14.68,14.69,14.68,14.68,7500.0,11.3137,11.3214,11.3137,11.3137,7500.0
2005-12-06 12:40:00,14.68,14.7,14.68,14.7,9300.0,11.3137,11.3291,11.3137,11.3291,9300.0
2005-12-06 12:50:00,14.7,14.7,14.68,14.68,27300.0,11.3291,11.3291,11.3137,11.3137,27300.0
2005-12-06 13:00:00,14.69,14.69,14.68,14.69,14100.0,11.3214,11.3214,11.3137,11.3214,14100.0
2005-12-06 13:10:00,14.69,14.69,14.68,14.69,16500.0,11.3214,11.3214,11.3137,11.3214,16500.0
2005-12-06 13:20:00,14.69,14.69,14.68,14.68,10800.0,11.3214,11.3214,11.3137,11.3137,10800.0
2005-12-06 13:30:00,14.68,14.69,14.67,14.67,19200.0,11.3137,11.3214,11.306,11.306,19200.0
2005-12-06 13:40:00,14.68,14.68,14.67,14.67,15000.0,11.3137,11.3137,11.306,11.306,15000.0
2005-12-06 13:50:00,14.67,14.69,14.67,14.69,14700.0,11.306,11.3214,11.306,11.3214,14700.0
2005-12-06 14:00:00,14.68,14.7,14.68,14.69,18900.0,11.3137,11.3291,11.3137,11.3214,18900.0
2005-12-06 14:10:00,14.69,14.69,14.68,14.69,24900.0,11.3214,11.3214,11.3137,11.3214,24900.0
2005-12-06 14:20:00,14.69,14.7,14.69,14.69,16500.0,11.3214,11.3291,11.3214,11.3214,16500.0
2005-12-06 14:30:00,14.69,14.7,14.69,14.7,16500.0,11.3214,11.3291,11.3214,11.3291,16500.0
2005-12-06 14:40:00,14.7,14.71,14.7,14.7,15300.0,11.3291,11.3368,11.3291,11.3291,15300.0
2005-12-06 14:50:00,14.7,14.7,14.69,14.7,21600.0,11.3291,11.3291,11.3214,11.3291,21600.0
2005-12-06 15:00:00,14.69,14.7,14.67,14.67,29700.0,11.3214,11.3291,11.306,11.306,29700.0
2005-12-06 15:10:00,14.67,14.67,14.65,14.65,91200.0,11.306,11.306,11.2906,11.2906,91200.0
2005-12-06 15:20:00,14.65,14.66,14.65,14.66,29100.0,11.2906,11.2983,11.2906,11.2983,29100.0
2005-12-06 15:30:00,14.65,14.66,14.64,14.64,84900.0,11.2906,11.2983,11.2829,11.2829,84900.0
2005-12-06 15:40:00,14.64,14.64,14.62,14.62,77100.0,11.2829,11.2829,11.2674,11.2674,77100.0
2005-12-06 15:50:00,14.62,14.67,14.62,14.65,144300.0,11.2674,11.306,11.2674,11.2906,144300.0
2005-12-07 09:30:00,14.66,14.66,14.55,14.63,60300.0,11.2983,11.2983,11.2135,11.2752,60300.0
2005-12-07 09:40:00,14.63,14.65,14.62,14.64,73800.0,11.2752,11.2906,11.2674,11.2829,73800.0
2005-12-07 09:50:00,14.64,14.65,14.63,14.65,45300.0,11.2829,11.2906,11.2752,11.2906,45300.0
2005-12-07 10:00:00,14.65,14.66,14.65,14.66,36300.0,11.2906,11.2983,11.2906,11.2983,36300.0
2005-12-07 10:10:00,14.66,14.67,14.65,14.65,104100.0,11.2983,11.306,11.2906,11.2906,104100.0
2005-12-07 10:20:00,14.65,14.66,14.64,14.66,21600.0,11.2906,11.2983,11.2829,11.2983,21600.0
2005-12-07 10:30:00,14.66,14.69,14.66,14.67,24300.0,11.2983,11.3214,11.2983,11.306,24300.0
2005-12-07 10:40:00,14.67,14.67,14.63,14.64,19200.0,11.306,11.306,11.2752,11.2829,19200.0
2005-12-07 10:50:00,14.63,14.64,14.61,14.62,40800.0,11.2752,11.2829,11.2597,11.2674,40800.0
2005-12-07 11:00:00,14.62,14.64,14.61,14.63,42900.0,11.2674,11.2829,11.2597,11.2752,42900.0
2005-12-07 11:10:00,14.63,14.64,14.62,14.63,42300.0,11.2752,11.2829,11.2674,11.2752,42300.0
2005-12-07 11:20:00,14.63,14.63,14.62,14.62,28500.0,11.2752,11.2752,11.2674,11.2674,28500.0
2005-12-07 11:30:00,14.62,14.64,14.62,14.63,31500.0,11.2674,11.2829,11.2674,11.2752,31500.0
2005-12-07 11:40:00,14.63,14.64,14.63,14.64,23700.0,11.2752,11.2829,11.2752,11.2829,23700.0
2005-12-07 11:50:00,14.63,14.64,14.63,14.64,18900.0,11.2752,11.2829,11.2752,11.2829,18900.0
2005-12-07 12:00:00,14.64,14.64,14.62,14.64,33600.0,11.2829,11.2829,11.2674,11.2829,33600.0
2005-12-07 12:10:00,14.64,14.64,14.62,14.64,25500.0,11.2829,11.2829,11.2674,11.2829,25500.0
2005-12-07 12:20:00,14.64,14.65,14.63,14.65,18600.0,11.2829,11.2906,11.2752,11.2906,18600.0
2005-12-07 12:30:00,14.65,14.65,14.64,14.64,6000.0,11.2906,11.2906,11.2829,11.2829,6000.0
2005-12-07 12:40:00,14.63,14.64,14.62,14.63,23100.0,11.2752,11.2829,11.2674,11.2752,23100.0
2005-12-07 12:50:00,14.63,14.64,14.63,14.63,15300.0,11.2752,11.2829,11.2752,11.2752,15300.0
2005-12-07 13:00:00,14.64,14.64,14.63,14.63,9000.0,11.2829,11.2829,11.2752,11.2752,9000.0
2005-12-07 13:10:00,14.63,14.63,14.61,14.61,15000.0,11.2752,11.2752,11.2597,11.2597,15000.0
2005-12-07 13:20:00,14.61,14.63,14.6,14.61,31500.0,11.2597,11.2752,11.252,11.2597,31500.0
2005-12-07 13:30:00,14.61,14.61,14.59,14.61,28200.0,11.2597,11.2597,11.2443,11.2597,28200.0
2005-12-07 13:40:00,14.61,14.61,14.6,14.61,20700.0,11.2597,11.2597,11.252,11.2597,20700.0
2005-12-07 13:50:00,14.61,14.61,14.57,14.57,22200.0,11.2597,11.2597,11.2289,11.2289,22200.0
2005-12-07 14:00:00,14.57,14.57,14.53,14.55,49800.0,11.2289,11.2289,11.1981,11.2135,49800.0
2005-12-07 14:10:00,14.55,14.58,14.55,14.55,19800.0,11.2135,11.2366,11.2135,11.2135,19800.0
2005-12-07 14:20:00,14.56,14.57,14.53,14.53,22200.0,11.2212,11.2289,11.1981,11.1981,22200.0
2005-12-07 14:30:00,14.53,14.56,14.51,14.55,49200.0,11.1981,11.2212,11.1827,11.2135,49200.0
2005-12-07 14:40:00,14.55,14.56,14.53,14.55,34500.0,11.2135,11.2212,11.1981,11.2135,34500.0
2005-12-07 14:50:00,14.53,14.54,14.52,14.53,21600.0,11.1981,11.2058,11.1904,11.1981,21600.0
2005-12-07 15:00:00,14.53,14.53,14.5,14.52,33300.0,11.1981,11.1981,11.175,11.1904,33300.0
2005-12-07 15:10:00,14.52,14.52,14.5,14.51,54600.0,11.1904,11.1904,11.175,11.1827,54600.0
2005-12-07 15:20:00,14.51,14.52,14.5,14.51,57600.0,11.1827,11.1904,11.175,11.1827,57600.0
2005-12-07 15:30:00,14.51,14.52,14.5,14.5,57900.0,11.1827,11.1904,11.175,11.175,57900.0
2005-12-07 15:40:00,14.5,14.53,14.5,14.52,52200.0,11.175,11.1981,11.175,11.1904,52200.0
2005-12-07 15:50:00,14.52,14.54,14.52,14.54,76800.0,11.1904,11.2058,11.1904,11.2058,76800.0
2005-12-08 09:30:00,14.57,14.57,14.5,14.5,46800.0,11.2289,11.2289,11.175,11.175,46800.0
2005-12-08 09:40:00,14.51,14.51,14.46,14.49,27300.0,11.1827,11.1827,11.1441,11.1673,27300.0
2005-12-08 09:50:00,14.47,14.55,14.44,14.47,75000.0,11.1518,11.2135,11.1287,11.1518,75000.0
2005-12-08 10:00:00,14.47,14.5,14.46,14.46,97500.0,11.1518,11.175,11.1441,11.1441,97500.0
2005-12-08 10:10:00,14.45,14.45,14.44,14.45,89100.0,11.1364,11.1364,11.1287,11.1364,89100.0
2005-12-08 10:20:00,14.44,14.44,14.42,14.43,33900.0,11.1287,11.1287,11.1133,11.121,33900.0
2005-12-08 10:30:00,14.43,14.46,14.42,14.45,60900.0,11.121,11.1441,11.1133,11.1364,60900.0
2005-12-08 10:40:00,14.45,14.47,14.43,14.45,45900.0,11.1364,11.1518,11.121,11.1364,45900.0
2005-12-08 10:50:00,14.45,14.48,14.43,14.48,39600.0,11.1364,11.1596,11.121,11.1596,39600.0
2005-12-08 11:00:00,14.48,14.52,14.48,14.51,55500.0,11.1596,11.1904,11.1596,11.1827,55500.0
2005-12-08 11:10:00,14.51,14.51,14.48,14.48,35700.0,11.1827,11.1827,11.1596,11.1596,35700.0
2005-12-08 11:20:00,14.49,14.49,14.48,14.48,23100.0,11.1673,11.1673,11.1596,11.1596,23100.0
2005-12-08 11:30:00,14.48,14.51,14.48,14.49,26100.0,11.1596,11.1827,11.1596,11.1673,26100.0
2005-12-08 11:40:00,14.49,14.49,14.47,14.47,30300.0,11.1673,11.1673,11.1518,11.1518,30300.0
2005-12-08 11:50:00,14.47,14.48,14.47,14.48,27900.0,11.1518,11.1596,11.1518,11.1596,27900.0
2005-12-08 12:00:00,14.47,14.47,14.46,14.47,41100.0,11.1518,11.1518,11.1441,11.1518,41100.0
2005-12-08 12:10:00,14.47,14.47,14.44,14.47,62100.0,11.1518,11.1518,11.1287,11.1518,62100.0
2005-12-08 12:20:00,14.47,14.47,14.46,14.47,26700.0,11.1518,11.1518,11.1441,11.1518,26700.0
2005-12-08 12:30:00,14.47,14.49,14.47,14.49,32700.0,11.1518,11.1673,11.1518,11.1673,32700.0
2005-12-08 12:40:00,14.49,14.49,14.47,14.48,57900.0,11.1673,11.1673,11.1518,11.1596,57900.0
2005-12-08 12:50:00,14.48,14.5,14.47,14.5,36600.0,11.1596,11.175,11.1518,11.175,36600.0
2005-12-08 13:00:00,14.5,14.5,14.44,14.44,83400.0,11.175,11.175,11.1287,11.1287,83400.0
2005-12-08 13:10:00,14.45,14.46,14.44,14.46,42900.0,11.1364,11.1441,11.1287,11.1441,42900.0
2005-12-08 13:20:00,14.46,14.47,14.46,14.46,37200.0,11.1441,11.1518,11.1441,11.1441,37200.0
2005-12-08 13:30:00,14.46,14.48,14.46,14.47,16500.0,11.1441,11.1596,11.1441,11.1518,16500.0
2005-12-08 13:40:00,14.47,14.48,14.46,14.46,25800.0,11.1518,11.1596,11.1441,11.1441,25800.0
2005-12-08 13:50:00,14.46,14.48,14.46,14.47,30000.0,11.1441,11.1596,11.1441,11.1518,30000.0
2005-12-08 14:00:00,14.47,14.47,14.46,14.46,41400.0,11.1518,11.1518,11.1441,11.1441,41400.0
2005-12-08 14:10:00,14.46,14.46,14.44,14.44,50700.0,11.1441,11.1441,11.1287,11.1287,50700.0
2005-12-08 14:20:00,14.44,14.46,14.44,14.46,37500.0,11.1287,11.1441,11.1287,11.1441,37500.0
2005-12-08 14:30:00,14.45,14.47,14.44,14.47,111000.0,11.1364,11.1518,11.1287,11.1518,111000.0
2005-12-08 14:40:00,14.47,14.47,14.45,14.45,31800.0,11.1518,11.1518,11.1364,11.1364,31800.0
2005-12-08 14:50:00,14.45,14.45,14.44,14.44,62100.0,11.1364,11.1364,11.1287,11.1287,62100.0
2005-12-08 15:00:00,14.44,14.46,14.44,14.45,34200.0,11.1287,11.1441,11.1287,11.1364,34200.0
2005-12-08 15:10:00,14.45,14.47,14.45,14.47,87900.0,11.1364,11.1518,11.1364,11.1518,87900.0
2005-12-08 15:20:00,14.47,14.47,14.45,14.46,138300.0,11.1518,11.1518,11.1364,11.1441,138300.0
2005-12-08 15:30:00,14.46,14.48,14.46,14.48,89400.0,11.1441,11.1596,11.1441,11.1596,89400.0
2005-12-08 15:40:00,14.48,14.49,14.48,14.48,43500.0,11.1596,11.1673,11.1596,11.1596,43500.0
2005-12-08 15:50:00,14.49,14.49,14.47,14.48,107700.0,11.1673,11.1673,11.1518,11.1596,107700.0
2005-12-09 09:30:00,14.57,14.57,14.47,14.49,62100.0,11.2289,11.2289,11.1518,11.1673,62100.0
2005-12-09 09:40:00,14.49,14.58,14.49,14.57,74400.0,11.1673,11.2366,11.1673,11.2289,74400.0
2005-12-09 09:50:00,14.57,14.59,14.54,14.57,76500.0,11.2289,11.2443,11.2058,11.2289,76500.0
2005-12-09 10:00:00,14.57,14.61,14.57,14.6,57600.0,11.2289,11.2597,11.2289,11.252,57600.0
2005-12-09 10:10:00,14.59,14.59,14.51,14.54,169200.0,11.2443,11.2443,11.1827,11.2058,169200.0
2005-12-09 10:20:00,14.54,14.54,14.49,14.49,47100.0,11.2058,11.2058,11.1673,11.1673,47100.0
2005-12-09 10:30:00,14.49,14.49,14.44,14.48,60300.0,11.1673,11.1673,11.1287,11.1596,60300.0
2005-12-09 10:40:00,14.48,14.5,14.46,14.5,21900.0,11.1596,11.175,11.1441,11.175,21900.0
2005-12-09 10:50:00,14.49,14.5,14.48,14.49,24900.0,11.1673,11.175,11.1596,11.1673,24900.0
2005-12-09 11:00:00,14.49,14.57,14.49,14.55,24600.0,11.1673,11.2289,11.1673,11.2135,24600.0
2005-12-09 11:10:00,14.55,14.55,14.52,14.53,61800.0,11.2135,11.2135,11.1904,11.1981,61800.0
2005-12-09 11:20:00,14.53,14.53,14.49,14.5,25200.0,11.1981,11.1981,11.1673,11.175,25200.0
2005-12-09 11:30:00,14.5,14.52,14.49,14.52,20100.0,11.175,11.1904,11.1673,11.1904,20100.0
2005-12-09 11:40:00,14.52,14.53,14.52,14.53,15300.0,11.1904,11.1981,11.1904,11.1981,15300.0
2005-12-09 11:50:00,14.53,14.53,14.51,14.51,30300.0,11.1981,11.1981,11.1827,11.1827,30300.0
2005-12-09 12:00:00,14.51,14.55,14.51,14.55,23700.0,11.1827,11.2135,11.1827,11.2135,23700.0
2005-12-09 12:10:00,14.55,14.57,14.54,14.56,20700.0,11.2135,11.2289,11.2058,11.2212,20700.0
2005-12-09 12:20:00,14.56,14.56,14.52,14.53,10500.0,11.2212,11.2212,11.1904,11.1981,10500.0
2005-12-09 12:30:00,14.52,14.52,14.52,14.52,15300.0,11.1904,11.1904,11.1904,11.1904,15300.0
2005-12-09 12:40:00,14.52,14.53,14.52,14.53,15300.0,11.1904,11.1981,11.1904,11.1981,15300.0
2005-12-09 12:50:00,14.53,14.55,14.52,14.55,16800.0,11.1981,11.2135,11.1904,11.2135,16800.0
2005-12-09 13:00:00,14.55,14.57,14.55,14.56,26400.0,11.2135,11.2289,11.2135,11.2212,26400.0
2005-12-09 13:10:00,14.55,14.56,14.55,14.56,7800.0,11.2135,11.2212,11.2135,11.2212,7800.0
2005-12-09 13:20:00,14.56,14.58,14.56,14.57,15600.0,11.2212,11.2366,11.2212,11.2289,15600.0
2005-12-09 13:30:00,14.57,14.6,14.56,14.58,11100.0,11.2289,11.252,11.2212,11.2366,11100.0
2005-12-09 13:40:00,14.58,14.6,14.57,14.58,20400.0,11.2366,11.252,11.2289,11.2366,20400.0
2005-12-09 13:50:00,14.58,14.58,14.57,14.57,15300.0,11.2366,11.2366,11.2289,11.2289,15300.0
2005-12-09 14:00:00,14.57,14.59,14.57,14.58,29100.0,11.2289,11.2443,11.2289,11.2366,29100.0
2005-12-09 14:10:00,14.59,14.6,14.58,14.6,16800.0,11.2443,11.252,11.2366,11.252,16800.0
2005-12-09 14:20:00,14.59,14.62,14.59,14.62,15000.0,11.2443,11.2674,11.2443,11.2674,15000.0
2005-12-09 14:30:00,14.61,14.61,14.59,14.59,27300.0,11.2597,11.2597,11.2443,11.2443,27300.0
2005-12-09 14:40:00,14.59,14.6,14.58,14.59,29700.0,11.2443,11.252,11.2366,11.2443,29700.0
2005-12-09 14:50:00,14.59,14.6,14.59,14.59,21300.0,11.2443,11.252,11.2443,11.2443,21300.0
2005-12-09 15:00:00,14.58,14.59,14.57,14.57,45600.0,11.2366,11.2443,11.2289,11.2289,45600.0
2005-12-09 15:10:00,14.57,14.59,14.57,14.59,32100.0,11.2289,11.2443,11.2289,11.2443,32100.0
2005-12-09 15:20:00,14.59,14.6,14.58,14.6,27300.0,11.2443,11.252,11.2366,11.252,27300.0
2005-12-09 15:30:00,14.59,14.6,14.58,14.59,39000.0,11.2443,11.252,11.2366,11.2443,39000.0
2005-12-09 15:40:00,14.59,14.6,14.58,14.59,50400.0,11.2443,11.252,11.2366,11.2443,50400.0
2005-12-09 15:50:00,14.59,14.59,14.56,14.56,74700.0,11.2443,11.2443,11.2212,11.2212,74700.0
2005-12-12 09:30:00,14.65,14.66,14.63,14.66,42900.0,11.2906,11.2983,11.2752,11.2983,42900.0
2005-12-12 09:40:00,14.66,14.7,14.64,14.7,29400.0,11.2983,11.3291,11.2829,11.3291,29400.0
2005-12-12 09:50:00,14.72,14.76,14.7,14.73,52500.0,11.3445,11.3753,11.3291,11.3522,52500.0
2005-12-12 10:00:00,14.73,14.73,14.7,14.72,17400.0,11.3522,11.3522,11.3291,11.3445,17400.0
2005-12-12 10:10:00,14.71,14.72,14.7,14.72,20400.0,11.3368,11.3445,11.3291,11.3445,20400.0
2005-12-12 10:20:00,14.72,14.73,14.71,14.73,26100.0,11.3445,11.3522,11.3368,11.3522,26100.0
2005-12-12 10:30:00,14.73,14.74,14.7,14.71,48300.0,11.3522,11.3599,11.3291,11.3368,48300.0
2005-12-12 10:40:00,14.71,14.71,14.68,14.68,39000.0,11.3368,11.3368,11.3137,11.3137,39000.0
2005-12-12 10:50:00,14.68,14.71,14.67,14.7,56700.0,11.3137,11.3368,11.306,11.3291,56700.0
2005-12-12 11:00:00,14.7,14.71,14.69,14.69,39600.0,11.3291,11.3368,11.3214,11.3214,39600.0
2005-12-12 11:10:00,14.69,14.71,14.69,14.69,44100.0,11.3214,11.3368,11.3214,11.3214,44100.0
2005-12-12 11:20:00,14.69,14.7,14.69,14.69,38400.0,11.3214,11.3291,11.3214,11.3214,38400.0
2005-12-12 11:30:00,14.69,14.69,14.69,14.69,7500.0,11.3214,11.3214,11.3214,11.3214,7500.0
2005-12-12 11:40:00,14.69,14.7,14.69,14.7,21900.0,11.3214,11.3291,11.3214,11.3291,21900.0
2005-12-12 11:50:00,14.7,14.7,14.69,14.69,27900.0,11.3291,11.3291,11.3214,11.3214,27900.0
2005-12-12 12:00:00,14.69,14.69,14.69,14.69,13500.0,11.3214,11.3214,11.3214,11.3214,13500.0
2005-12-12 12:10:00,14.69,14.7,14.69,14.7,13200.0,11.3214,11.3291,11.3214,11.3291,13200.0
2005-12-12 12:20:00,14.7,14.71,14.7,14.7,15300.0,11.3291,11.3368,11.3291,11.3291,15300.0
2005-12-12 12:30:00,14.69,14.7,14.69,14.7,15000.0,11.3214,11.3291,11.3214,11.3291,15000.0
2005-12-12 12:40:00,14.7,14.72,14.69,14.7,38100.0,11.3291,11.3445,11.3214,11.3291,38100.0
2005-12-12 12:50:00,14.7,14.71,14.7,14.71,10500.0,11.3291,11.3368,11.3291,11.3368,10500.0
2005-12-12 13:00:00,14.7,14.72,14.7,14.71,63300.0,11.3291,11.3445,11.3291,11.3368,63300.0
2005-12-12 13:10:00,14.7,14.71,14.7,14.71,21300.0,11.3291,11.3368,11.3291,11.3368,21300.0
2005-12-12 13:20:00,14.7,14.71,14.69,14.69,23400.0,11.3291,11.3368,11.3214,11.3214,23400.0
2005-12-12 13:30:00,14.69,14.7,14.69,14.7,46800.0,11.3214,11.3291,11.3214,11.3291,46800.0
2005-12-12 13:40:00,14.7,14.71,14.7,14.7,28200.0,11.3291,11.3368,11.3291,11.3291,28200.0
2005-12-12 13:50:00,14.7,14.7,14.69,14.7,27000.0,11.3291,11.3291,11.3214,11.3291,27000.0
2005-12-12 14:00:00,14.7,14.71,14.7,14.7,13800.0,11.3291,11.3368,11.3291,11.3291,13800.0
2005-12-12 14:10:00,14.7,14.7,14.7,14.7,22500.0,11.3291,11.3291,11.3291,11.3291,22500.0
2005-12-12 14:20:00,14.7,14.71,14.7,14.7,18600.0,11.3291,11.3368,11.3291,11.3291,18600.0
2005-12-12 14:30:00,14.7,14.72,14.69,14.71,39600.0,11.3291,11.3445,11.3214,11.3368,39600.0
2005-12-12 14:40:00,14.72,14.73,14.71,14.73,11400.0,11.3445,11.3522,11.3368,11.3522,11400.0
2005-12-12 14:50:00,14.73,14.73,14.71,14.72,23100.0,11.3522,11.3522,11.3368,11.3445,23100.0
2005-12-12 15:00:00,14.72,14.72,14.71,14.71,17400.0,11.3445,11.3445,11.3368,11.3368,17400.0
2005-12-12 15:10:00,14.7,14.73,14.7,14.72,39600.0,11.3291,11.3522,11.3291,11.3445,39600.0
2005-12-12 15:20:00,14.73,14.73,14.72,14.73,39300.0,11.3522,11.3522,11.3445,11.3522,39300.0
2005-12-12 15:30:00,14.73,14.73,14.72,14.72,17100.0,11.3522,11.3522,11.3445,11.3445,17100.0
2005-12-12 15:40:00,14.72,14.72,14.71,14.71,34800.0,11.3445,11.3445,11.3368,11.3368,34800.0
2005-12-12 15:50:00,14.71,14.74,14.71,14.73,84900.0,11.3368,11.3599,11.3368,11.3522,84900.0
2005-12-13 09:30:00,14.7,14.73,14.7,14.73,67800.0,11.3291,11.3522,11.3291,11.3522,67800.0
2005-12-13 09:40:00,14.73,14.78,14.73,14.77,31200.0,11.3522,11.3908,11.3522,11.3831,31200.0
2005-12-13 09:50:00,14.78,14.82,14.77,14.81,45000.0,11.3908,11.4216,11.3831,11.4139,45000.0
2005-12-13 10:00:00,14.8,14.85,14.8,14.83,78900.0,11.4062,11.4447,11.4062,11.4293,78900.0
2005-12-13 10:10:00,14.83,14.83,14.83,14.83,175200.0,11.4293,11.4293,11.4293,11.4293,175200.0
2005-12-13 10:20:00,14.83,14.83,14.8,14.8,64800.0,11.4293,11.4293,11.4062,11.4062,64800.0
2005-12-13 10:30:00,14.8,14.8,14.77,14.8,30300.0,11.4062,11.4062,11.3831,11.4062,30300.0
2005-12-13 10:40:00,14.77,14.77,14.74,14.74,57000.0,11.3831,11.3831,11.3599,11.3599,57000.0
2005-12-13 10:50:00,14.74,14.74,14.73,14.73,61800.0,11.3599,11.3599,11.3522,11.3522,61800.0
2005-12-13 11:00:00,14.73,14.73,14.7,14.7,42300.0,11.3522,11.3522,11.3291,11.3291,42300.0
2005-12-13 11:10:00,14.71,14.71,14.69,14.7,48300.0,11.3368,11.3368,11.3214,11.3291,48300.0
2005-12-13 11:20:00,14.69,14.7,14.69,14.7,15000.0,11.3214,11.3291,11.3214,11.3291,15000.0
2005-12-13 11:30:00,14.7,14.71,14.7,14.7,23100.0,11.3291,11.3368,11.3291,11.3291,23100.0
2005-12-13 11:40:00,14.7,14.71,14.7,14.71,36900.0,11.3291,11.3368,11.3291,11.3368,36900.0
2005-12-13 11:50:00,14.71,14.72,14.71,14.72,56700.0,11.3368,11.3445,11.3368,11.3445,56700.0
2005-12-13 12:00:00,14.72,14.72,14.72,14.72,10800.0,11.3445,11.3445,11.3445,11.3445,10800.0
2005-12-13 12:10:00,14.72,14.74,14.72,14.74,28500.0,11.3445,11.3599,11.3445,11.3599,28500.0
2005-12-13 12:20:00,14.74,14.75,14.72,14.73,154500.0,11.3599,11.3676,11.3445,11.3522,154500.0
2005-12-13 12:30:00,14.73,14.74,14.72,14.73,23100.0,11.3522,11.3599,11.3445,11.3522,23100.0
2005-12-13 12:40:00,14.73,14.73,14.72,14.73,15000.0,11.3522,11.3522,11.3445,11.3522,15000.0
2005-12-13 12:50:00,14.73,14.73,14.72,14.72,18600.0,11.3522,11.3522,11.3445,11.3445,18600.0
2005-12-13 13:00:00,14.72,14.72,14.71,14.71,31200.0,11.3445,11.3445,11.3368,11.3368,31200.0
2005-12-13 13:10:00,14.72,14.72,14.71,14.72,13200.0,11.3445,11.3445,11.3368,11.3445,13200.0
2005-12-13 13:20:00,14.72,14.72,14.7,14.71,12000.0,11.3445,11.3445,11.3291,11.3368,12000.0
2005-12-13 13:30:00,14.71,14.71,14.7,14.7,9600.0,11.3368,11.3368,11.3291,11.3291,9600.0
2005-12-13 13:40:00,14.7,14.7,14.69,14.7,7500.0,11.3291,11.3291,11.3214,11.3291,7500.0
2005-12-13 13:50:00,14.69,14.7,14.69,14.7,18600.0,11.3214,11.3291,11.3214,11.3291,18600.0
2005-12-13 14:00:00,14.69,14.71,14.69,14.71,8700.0,11.3214,11.3368,11.3214,11.3368,8700.0
2005-12-13 14:10:00,14.71,14.74,14.71,14.73,47100.0,11.3368,11.3599,11.3368,11.3522,47100.0
2005-12-13 14:20:00,14.73,14.79,14.73,14.75,61800.0,11.3522,11.3985,11.3522,11.3676,61800.0
2005-12-13 14:30:00,14.76,14.76,14.74,14.75,57600.0,11.3753,11.3753,11.3599,11.3676,57600.0
2005-12-13 14:40:00,14.75,14.76,14.73,14.73,61800.0,11.3676,11.3753,11.3522,11.3522,61800.0
2005-12-13 14:50:00,14.73,14.76,14.73,14.75,37800.0,11.3522,11.3753,11.3522,11.3676,37800.0
2005-12-13 15:00:00,14.75,14.76,14.72,14.73,59700.0,11.3676,11.3753,11.3445,11.3522,59700.0
2005-12-13 15:10:00,14.74,14.75,14.73,14.75,84300.0,11.3599,11.3676,11.3522,11.3676,84300.0
2005-12-13 15:20:00,14.75,14.76,14.75,14.75,168600.0,11.3676,11.3753,11.3676,11.3676,168600.0
2005-12-13 15:30:00,14.75,14.78,14.75,14.76,88500.0,11.3676,11.3908,11.3676,11.3753,88500.0
2005-12-13 15:40:00,14.76,14.77,14.75,14.76,134400.0,11.3753,11.3831,11.3676,11.3753,134400.0
2005-12-13 15:50:00,14.76,14.76,14.74,14.74,363600.0,11.3753,11.3753,11.3599,11.3599,363600.0
2005-12-14 09:30:00,14.73,14.77,14.71,14.77,28800.0,11.3522,11.3831,11.3368,11.3831,28800.0
2005-12-14 09:40:00,14.77,14.79,14.7,14.72,36000.0,11.3831,11.3985,11.3291,11.3445,36000.0
2005-12-14 09:50:00,14.7,14.71,14.69,14.7,63300.0,11.3291,11.3368,11.3214,11.3291,63300.0
2005-12-14 10:00:00,14.69,14.72,14.69,14.71,33000.0,11.3214,11.3445,11.3214,11.3368,33000.0
2005-12-14 10:10:00,14.72,14.72,14.7,14.72,30300.0,11.3445,11.3445,11.3291,11.3445,30300.0
2005-12-14 10:20:00,14.72,14.72,14.69,14.71,24600.0,11.3445,11.3445,11.3214,11.3368,24600.0
2005-12-14 10:30:00,14.71,14.73,14.7,14.71,57300.0,11.3368,11.3522,11.3291,11.3368,57300.0
2005-12-14 10:40:00,14.71,14.72,14.71,14.71,39900.0,11.3368,11.3445,11.3368,11.3368,39900.0
2005-12-14 10:50:00,14.71,14.73,14.7,14.7,68400.0,11.3368,11.3522,11.3291,11.3291,68400.0
2005-12-14 11:00:00,14.7,14.72,14.69,14.7,30600.0,11.3291,11.3445,11.3214,11.3291,30600.0
2005-12-14 11:10:00,14.7,14.71,14.69,14.71,22500.0,11.3291,11.3368,11.3214,11.3368,22500.0
2005-12-14 11:20:00,14.7,14.71,14.69,14.7,24600.0,11.3291,11.3368,11.3214,11.3291,24600.0
2005-12-14 11:30:00,14.7,14.71,14.69,14.7,22200.0,11.3291,11.3368,11.3214,11.3291,22200.0
2005-12-14 11:40:00,14.7,14.72,14.7,14.72,18300.0,11.3291,11.3445,11.3291,11.3445,18300.0
2005-12-14 11:50:00,14.72,14.72,14.7,14.72,26700.0,11.3445,11.3445,11.3291,11.3445,26700.0
2005-12-14 12:00:00,14.72,14.72,14.7,14.7,13200.0,11.3445,11.3445,11.3291,11.3291,13200.0
2005-12-14 12:10:00,14.71,14.72,14.7,14.71,11100.0,11.3368,11.3445,11.3291,11.3368,11100.0
2005-12-14 12:20:00,14.71,14.73,14.71,14.71,24000.0,11.3368,11.3522,11.3368,11.3368,24000.0
2005-12-14 12:30:00,14.71,14.71,14.7,14.71,21000.0,11.3368,11.3368,11.3291,11.3368,21000.0
2005-12-14 12:40:00,14.71,14.72,14.71,14.71,16500.0,11.3368,11.3445,11.3368,11.3368,16500.0
2005-12-14 12:50:00,14.71,14.73,14.71,14.72,17700.0,11.3368,11.3522,11.3368,11.3445,17700.0
2005-12-14 13:00:00,14.72,14.72,14.71,14.71,18300.0,11.3445,11.3445,11.3368,11.3368,18300.0
2005-12-14 13:10:00,14.71,14.72,14.7,14.71,31500.0,11.3368,11.3445,11.3291,11.3368,31500.0
2005-12-14 13:20:00,14.71,14.72,14.71,14.72,16500.0,11.3368,11.3445,11.3368,11.3445,16500.0
2005-12-14 13:30:00,14.72,14.72,14.71,14.72,18000.0,11.3445,11.3445,11.3368,11.3445,18000.0
2005-12-14 13:40:00,14.72,14.73,14.72,14.72,34500.0,11.3445,11.3522,11.3445,11.3445,34500.0
2005-12-14 13:50:00,14.73,14.73,14.72,14.73,42000.0,11.3522,11.3522,11.3445,11.3522,42000.0
2005-12-14 14:00:00,14.72,14.73,14.72,14.73,26400.0,11.3445,11.3522,11.3445,11.3522,26400.0
2005-12-14 14:10:00,14.72,14.72,14.71,14.71,30300.0,11.3445,11.3445,11.3368,11.3368,30300.0
2005-12-14 14:20:00,14.71,14.72,14.71,14.71,28800.0,11.3368,11.3445,11.3368,11.3368,28800.0
2005-12-14 14:30:00,14.71,14.73,14.7,14.71,31200.0,11.3368,11.3522,11.3291,11.3368,31200.0
2005-12-14 14:40:00,14.72,14.72,14.71,14.71,29700.0,11.3445,11.3445,11.3368,11.3368,29700.0
2005-12-14 14:50:00,14.71,14.71,14.7,14.7,31200.0,11.3368,11.3368,11.3291,11.3291,31200.0
2005-12-14 15:00:00,14.7,14.72,14.7,14.71,50100.0,11.3291,11.3445,11.3291,11.3368,50100.0
2005-12-14 15:10:00,14.7,14.71,14.69,14.69,360000.0,11.3291,11.3368,11.3214,11.3214,360000.0
2005-12-14 15:20:00,14.7,14.71,14.69,14.7,68700.0,11.3291,11.3368,11.3214,11.3291,68700.0
2005-12-14 15:30:00,14.7,14.7,14.69,14.69,58800.0,11.3291,11.3291,11.3214,11.3214,58800.0
2005-12-14 15:40:00,14.69,14.7,14.66,14.7,574800.0,11.3214,11.3291,11.2983,11.3291,574800.0
2005-12-14 15:50:00,14.7,14.7,14.67,14.69,296400.0,11.3291,11.3291,11.306,11.3214,296400.0
2005-12-15 09:30:00,14.71,14.75,14.69,14.74,38100.0,11.3368,11.3676,11.3214,11.3599,38100.0
2005-12-15 09:40:00,14.74,14.75,14.72,14.74,20100.0,11.3599,11.3676,11.3445,11.3599,20100.0
2005-12-15 09:50:00,14.73,14.73,14.67,14.69,42300.0,11.3522,11.3522,11.306,11.3214,42300.0
2005-12-15 10:00:00,14.7,14.72,14.64,14.67,60300.0,11.3291,11.3445,11.2829,11.306,60300.0
2005-12-15 10:10:00,14.67,14.67,14.62,14.62,59400.0,11.306,11.306,11.2674,11.2674,59400.0
2005-12-15 10:20:00,14.61,14.65,14.61,14.64,22200.0,11.2597,11.2906,11.2597,11.2829,22200.0
2005-12-15 10:30:00,14.64,14.66,14.64,14.64,40500.0,11.2829,11.2983,11.2829,11.2829,40500.0
2005-12-15 10:40:00,14.65,14.66,14.65,14.65,45300.0,11.2906,11.2983,11.2906,11.2906,45300.0
2005-12-15 10:50:00,14.65,14.67,14.65,14.66,15600.0,11.2906,11.306,11.2906,11.2983,15600.0
2005-12-15 11:00:00,14.66,14.67,14.66,14.66,18300.0,11.2983,11.306,11.2983,11.2983,18300.0
2005-12-15 11:10:00,14.66,14.68,14.65,14.68,8700.0,11.2983,11.3137,11.2906,11.3137,8700.0
2005-12-15 11:20:00,14.68,14.68,14.66,14.66,12000.0,11.3137,11.3137,11.2983,11.2983,12000.0
2005-12-15 11:30:00,14.67,14.68,14.66,14.67,17400.0,11.306,11.3137,11.2983,11.306,17400.0
2005-12-15 11:40:00,14.67,14.7,14.66,14.7,22500.0,11.306,11.3291,11.2983,11.3291,22500.0
2005-12-15 11:50:00,14.69,14.71,14.69,14.7,14400.0,11.3214,11.3368,11.3214,11.3291,14400.0
2005-12-15 12:00:00,14.71,14.71,14.69,14.71,11400.0,11.3368,11.3368,11.3214,11.3368,11400.0
2005-12-15 12:10:00,14.72,14.72,14.68,14.69,6300.0,11.3445,11.3445,11.3137,11.3214,6300.0
2005-12-15 12:20:00,14.69,14.71,14.69,14.7,20400.0,11.3214,11.3368,11.3214,11.3291,20400.0
2005-12-15 12:30:00,14.7,14.71,14.68,14.68,38100.0,11.3291,11.3368,11.3137,11.3137,38100.0
2005-12-15 12:40:00,14.69,14.7,14.68,14.68,16500.0,11.3214,11.3291,11.3137,11.3137,16500.0
2005-12-15 12:50:00,14.68,14.7,14.68,14.7,14700.0,11.3137,11.3291,11.3137,11.3291,14700.0
2005-12-15 13:00:00,14.69,14.7,14.67,14.69,21300.0,11.3214,11.3291,11.306,11.3214,21300.0
2005-12-15 13:10:00,14.68,14.69,14.68,14.69,8100.0,11.3137,11.3214,11.3137,11.3214,8100.0
2005-12-15 13:20:00,14.68,14.69,14.68,14.68,11400.0,11.3137,11.3214,11.3137,11.3137,11400.0
2005-12-15 13:30:00,14.68,14.7,14.67,14.7,12300.0,11.3137,11.3291,11.306,11.3291,12300.0
2005-12-15 13:40:00,14.69,14.71,14.68,14.7,21300.0,11.3214,11.3368,11.3137,11.3291,21300.0
2005-12-15 13:50:00,14.7,14.72,14.69,14.71,29400.0,11.3291,11.3445,11.3214,11.3368,29400.0
2005-12-15 14:00:00,14.71,14.72,14.69,14.71,27000.0,11.3368,11.3445,11.3214,11.3368,27000.0
2005-12-15 14:10:00,14.7,14.71,14.68,14.7,38100.0,11.3291,11.3368,11.3137,11.3291,38100.0
2005-12-15 14:20:00,14.71,14.71,14.69,14.7,38100.0,11.3368,11.3368,11.3214,11.3291,38100.0
2005-12-15 14:30:00,14.7,14.7,14.67,14.67,27000.0,11.3291,11.3291,11.306,11.306,27000.0
2005-12-15 14:40:00,14.68,14.68,14.67,14.67,21000.0,11.3137,11.3137,11.306,11.306,21000.0
2005-12-15 14:50:00,14.67,14.68,14.67,14.67,29700.0,11.306,11.3137,11.306,11.306,29700.0
2005-12-15 15:00:00,14.68,14.69,14.68,14.68,32400.0,11.3137,11.3214,11.3137,11.3137,32400.0
2005-12-15 15:10:00,14.68,14.68,14.68,14.68,20700.0,11.3137,11.3137,11.3137,11.3137,20700.0
2005-12-15 15:20:00,14.68,14.69,14.67,14.67,52200.0,11.3137,11.3214,11.306,11.306,52200.0
2005-12-15 15:30:00,14.68,14.68,14.66,14.67,62400.0,11.3137,11.3137,11.2983,11.306,62400.0
2005-12-15 15:40:00,14.67,14.7,14.67,14.68,25200.0,11.306,11.3291,11.306,11.3137,25200.0
2005-12-15 15:50:00,14.67,14.71,14.67,14.7,114000.0,11.306,11.3368,11.306,11.3291,114000.0
2005-12-16 09:30:00,14.67,14.69,14.66,14.69,444300.0,11.306,11.3214,11.2983,11.3214,444300.0
2005-12-16 09:40:00,14.67,14.68,14.66,14.67,63600.0,11.306,11.3137,11.2983,11.306,63600.0
2005-12-16 09:50:00,14.67,14.74,14.67,14.74,23100.0,11.306,11.3599,11.306,11.3599,23100.0
2005-12-16 10:00:00,14.74,14.74,14.71,14.73,31500.0,11.3599,11.3599,11.3368,11.3522,31500.0
2005-12-16 10:10:00,14.71,14.72,14.71,14.71,26400.0,11.3368,11.3445,11.3368,11.3368,26400.0
2005-12-16 10:20:00,14.71,14.71,14.68,14.69,15900.0,11.3368,11.3368,11.3137,11.3214,15900.0
2005-12-16 10:30:00,14.69,14.69,14.68,14.68,13800.0,11.3214,11.3214,11.3137,11.3137,13800.0
2005-12-16 10:40:00,14.68,14.69,14.68,14.68,20100.0,11.3137,11.3214,11.3137,11.3137,20100.0
2005-12-16 10:50:00,14.68,14.68,14.63,14.65,159900.0,11.3137,11.3137,11.2752,11.2906,159900.0
2005-12-16 11:00:00,14.65,14.67,14.64,14.65,93900.0,11.2906,11.306,11.2829,11.2906,93900.0
2005-12-16 11:10:00,14.64,14.67,14.64,14.66,54000.0,11.2829,11.306,11.2829,11.2983,54000.0
2005-12-16 11:20:00,14.65,14.66,14.65,14.65,19200.0,11.2906,11.2983,11.2906,11.2906,19200.0
2005-12-16 11:30:00,14.65,14.65,14.65,14.65,11400.0,11.2906,11.2906,11.2906,11.2906,11400.0
2005-12-16 11:40:00,14.65,14.65,14.64,14.64,47100.0,11.2906,11.2906,11.2829,11.2829,47100.0
2005-12-16 11:50:00,14.64,14.64,14.53,14.55,114000.0,11.2829,11.2829,11.1981,11.2135,114000.0
2005-12-16 12:00:00,14.57,14.6,14.56,14.6,36300.0,11.2289,11.252,11.2212,11.252,36300.0
2005-12-16 12:10:00,14.6,14.63,14.6,14.62,16200.0,11.252,11.2752,11.252,11.2674,16200.0
2005-12-16 12:20:00,14.63,14.63,14.61,14.63,32400.0,11.2752,11.2752,11.2597,11.2752,32400.0
2005-12-16 12:30:00,14.63,14.63,14.62,14.63,29400.0,11.2752,11.2752,11.2674,11.2752,29400.0
2005-12-16 12:40:00,14.63,14.65,14.62,14.64,42000.0,11.2752,11.2906,11.2674,11.2829,42000.0
2005-12-16 12:50:00,14.64,14.65,14.64,14.65,16800.0,11.2829,11.2906,11.2829,11.2906,16800.0
2005-12-16 13:00:00,14.64,14.65,14.64,14.64,12900.0,11.2829,11.2906,11.2829,11.2829,12900.0
2005-12-16 13:10:00,14.64,14.65,14.63,14.64,24300.0,11.2829,11.2906,11.2752,11.2829,24300.0
2005-12-16 13:20:00,14.64,14.64,14.64,14.64,29700.0,11.2829,11.2829,11.2829,11.2829,29700.0
2005-12-16 13:30:00,14.64,14.67,14.64,14.67,32700.0,11.2829,11.306,11.2829,11.306,32700.0
2005-12-16 13:40:00,14.67,14.67,14.66,14.67,24300.0,11.306,11.306,11.2983,11.306,24300.0
2005-12-16 13:50:00,14.67,14.68,14.66,14.66,29400.0,11.306,11.3137,11.2983,11.2983,29400.0
2005-12-16 14:00:00,14.66,14.67,14.66,14.66,17400.0,11.2983,11.306,11.2983,11.2983,17400.0
2005-12-16 14:10:00,14.66,14.66,14.65,14.66,8400.0,11.2983,11.2983,11.2906,11.2983,8400.0
2005-12-16 14:20:00,14.66,14.66,14.64,14.64,12300.0,11.2983,11.2983,11.2829,11.2829,12300.0
2005-12-16 14:30:00,14.64,14.65,14.63,14.64,39600.0,11.2829,11.2906,11.2752,11.2829,39600.0
2005-12-16 14:40:00,14.64,14.64,14.62,14.62,54600.0,11.2829,11.2829,11.2674,11.2674,54600.0
2005-12-16 14:50:00,14.61,14.61,14.58,14.59,26400.0,11.2597,11.2597,11.2366,11.2443,26400.0
2005-12-16 15:00:00,14.58,14.58,14.57,14.57,30300.0,11.2366,11.2366,11.2289,11.2289,30300.0
2005-12-16 15:10:00,14.57,14.58,14.56,14.56,42300.0,11.2289,11.2366,11.2212,11.2212,42300.0
2005-12-16 15:20:00,14.57,14.61,14.57,14.61,23100.0,11.2289,11.2597,11.2289,11.2597,23100.0
2005-12-16 15:30:00,14.61,14.63,14.6,14.62,40800.0,11.2597,11.2752,11.252,11.2674,40800.0
2005-12-16 15:40:00,14.62,14.65,14.59,14.65,44100.0,11.2674,11.2906,11.2443,11.2906,44100.0
2005-12-16 15:50:00,14.64,14.65,14.62,14.63,105600.0,11.2829,11.2906,11.2674,11.2752,105600.0
2005-12-19 09:30:00,14.65,14.65,14.63,14.63,38700.0,11.2906,11.2906,11.2752,11.2752,38700.0
2005-12-19 09:40:00,14.63,14.66,14.63,14.65,36000.0,11.2752,11.2983,11.2752,11.2906,36000.0
2005-12-19 09:50:00,14.67,14.67,14.65,14.66,61500.0,11.306,11.306,11.2906,11.2983,61500.0
2005-12-19 10:00:00,14.66,14.69,14.66,14.67,15000.0,11.2983,11.3214,11.2983,11.306,15000.0
2005-12-19 10:10:00,14.67,14.67,14.65,14.66,46500.0,11.306,11.306,11.2906,11.2983,46500.0
2005-12-19 10:20:00,14.66,14.67,14.65,14.65,39900.0,11.2983,11.306,11.2906,11.2906,39900.0
2005-12-19 10:30:00,14.65,14.66,14.62,14.62,63900.0,11.2906,11.2983,11.2674,11.2674,63900.0
2005-12-19 10:40:00,14.62,14.62,14.6,14.62,41700.0,11.2674,11.2674,11.252,11.2674,41700.0
2005-12-19 10:50:00,14.61,14.61,14.58,14.6,9600.0,11.2597,11.2597,11.2366,11.252,9600.0
2005-12-19 11:00:00,14.6,14.61,14.59,14.61,12900.0,11.252,11.2597,11.2443,11.2597,12900.0
2005-12-19 11:10:00,14.61,14.62,14.61,14.61,9900.0,11.2597,11.2674,11.2597,11.2597,9900.0
2005-12-19 11:20:00,14.61,14.62,14.61,14.62,12000.0,11.2597,11.2674,11.2597,11.2674,12000.0
2005-12-19 11:30:00,14.62,14.62,14.61,14.62,16800.0,11.2674,11.2674,11.2597,11.2674,16800.0
2005-12-19 11:40:00,14.62,14.62,14.61,14.61,14700.0,11.2674,11.2674,11.2597,11.2597,14700.0
2005-12-19 11:50:00,14.61,14.63,14.61,14.62,24600.0,11.2597,11.2752,11.2597,11.2674,24600.0
2005-12-19 12:00:00,14.63,14.63,14.61,14.62,8400.0,11.2752,11.2752,11.2597,11.2674,8400.0
2005-12-19 12:10:00,14.62,14.64,14.62,14.63,33000.0,11.2674,11.2829,11.2674,11.2752,33000.0
2005-12-19 12:20:00,14.63,14.64,14.63,14.64,14100.0,11.2752,11.2829,11.2752,11.2829,14100.0
2005-12-19 12:30:00,14.64,14.65,14.64,14.65,37500.0,11.2829,11.2906,11.2829,11.2906,37500.0
2005-12-19 12:40:00,14.65,14.65,14.64,14.64,21000.0,11.2906,11.2906,11.2829,11.2829,21000.0
2005-12-19 12:50:00,14.64,14.65,14.64,14.65,24000.0,11.2829,11.2906,11.2829,11.2906,24000.0
2005-12-19 13:00:00,14.65,14.66,14.64,14.65,42600.0,11.2906,11.2983,11.2829,11.2906,42600.0
2005-12-19 13:10:00,14.65,14.67,14.65,14.66,52800.0,11.2906,11.306,11.2906,11.2983,52800.0
2005-12-19 13:20:00,14.66,14.68,14.65,14.66,97200.0,11.2983,11.3137,11.2906,11.2983,97200.0
2005-12-19 13:30:00,14.65,14.66,14.65,14.65,16200.0,11.2906,11.2983,11.2906,11.2906,16200.0
2005-12-19 13:40:00,14.64,14.65,14.64,14.64,36900.0,11.2829,11.2906,11.2829,11.2829,36900.0
2005-12-19 13:50:00,14.65,14.67,14.64,14.66,92100.0,11.2906,11.306,11.2829,11.2983,92100.0
2005-12-19 14:00:00,14.66,14.67,14.65,14.66,105000.0,11.2983,11.306,11.2906,11.2983,105000.0
2005-12-19 14:10:00,14.66,14.67,14.66,14.66,52500.0,11.2983,11.306,11.2983,11.2983,52500.0
2005-12-19 14:20:00,14.66,14.71,14.63,14.65,192600.0,11.2983,11.3368,11.2752,11.2906,192600.0
2005-12-19 14:30:00,14.64,14.64,14.63,14.64,73800.0,11.2829,11.2829,11.2752,11.2829,73800.0
2005-12-19 14:40:00,14.64,14.65,14.63,14.63,66300.0,11.2829,11.2906,11.2752,11.2752,66300.0
2005-12-19 14:50:00,14.63,14.64,14.62,14.63,65100.0,11.2752,11.2829,11.2674,11.2752,65100.0
2005-12-19 15:00:00,14.63,14.64,14.6,14.61,93900.0,11.2752,11.2829,11.252,11.2597,93900.0
2005-12-19 15:10:00,14.6,14.62,14.6,14.61,41400.0,11.252,11.2674,11.252,11.2597,41400.0
2005-12-19 15:20:00,14.61,14.61,14.58,14.59,117000.0,11.2597,11.2597,11.2366,11.2443,117000.0
2005-12-19 15:30:00,14.6,14.62,14.59,14.6,70500.0,11.252,11.2674,11.2443,11.252,70500.0
2005-12-19 15:40:00,14.6,14.61,14.58,14.6,68100.0,11.252,11.2597,11.2366,11.252,68100.0
2005-12-19 15:50:00,14.6,14.6,14.57,14.59,72300.0,11.252,11.252,11.2289,11.2443,72300.0
2005-12-20 09:30:00,14.57,14.67,14.52,14.65,42600.0,11.2289,11.306,11.1904,11.2906,42600.0
2005-12-20 09:40:00,14.65,14.65,14.63,14.65,8700.0,11.2906,11.2906,11.2752,11.2906,8700.0
2005-12-20 09:50:00,14.65,14.65,14.6,14.61,327900.0,11.2906,11.2906,11.252,11.2597,327900.0
2005-12-20 10:00:00,14.63,14.63,14.58,14.61,25200.0,11.2752,11.2752,11.2366,11.2597,25200.0
2005-12-20 10:10:00,14.61,14.62,14.59,14.6,16200.0,11.2597,11.2674,11.2443,11.252,16200.0
2005-12-20 10:20:00,14.58,14.59,14.56,14.57,35700.0,11.2366,11.2443,11.2212,11.2289,35700.0
2005-12-20 10:30:00,14.57,14.6,14.54,14.54,142800.0,11.2289,11.252,11.2058,11.2058,142800.0
2005-12-20 10:40:00,14.54,14.56,14.53,14.56,82200.0,11.2058,11.2212,11.1981,11.2212,82200.0
2005-12-20 10:50:00,14.56,14.57,14.54,14.54,43500.0,11.2212,11.2289,11.2058,11.2058,43500.0
2005-12-20 11:00:00,14.55,14.55,14.53,14.54,79500.0,11.2135,11.2135,11.1981,11.2058,79500.0
2005-12-20 11:10:00,14.54,14.55,14.53,14.55,35100.0,11.2058,11.2135,11.1981,11.2135,35100.0
2005-12-20 11:20:00,14.55,14.56,14.55,14.56,24600.0,11.2135,11.2212,11.2135,11.2212,24600.0
2005-12-20 11:30:00,14.56,14.57,14.56,14.57,41400.0,11.2212,11.2289,11.2212,11.2289,41400.0
2005-12-20 11:40:00,14.57,14.57,14.56,14.56,18900.0,11.2289,11.2289,11.2212,11.2212,18900.0
2005-12-20 11:50:00,14.56,14.57,14.56,14.57,24900.0,11.2212,11.2289,11.2212,11.2289,24900.0
2005-12-20 12:00:00,14.57,14.57,14.56,14.57,19500.0,11.2289,11.2289,11.2212,11.2289,19500.0
2005-12-20 12:10:00,14.56,14.58,14.56,14.58,18900.0,11.2212,11.2366,11.2212,11.2366,18900.0
2005-12-20 12:20:00,14.58,14.6,14.57,14.6,22200.0,11.2366,11.252,11.2289,11.252,22200.0
2005-12-20 12:30:00,14.59,14.6,14.57,14.59,31500.0,11.2443,11.252,11.2289,11.2443,31500.0
2005-12-20 12:40:00,14.59,14.59,14.58,14.58,16200.0,11.2443,11.2443,11.2366,11.2366,16200.0
2005-12-20 12:50:00,14.58,14.6,14.57,14.59,18600.0,11.2366,11.252,11.2289,11.2443,18600.0
2005-12-20 13:00:00,14.59,14.61,14.58,14.59,44100.0,11.2443,11.2597,11.2366,11.2443,44100.0
2005-12-20 13:10:00,14.6,14.6,14.59,14.59,10200.0,11.252,11.252,11.2443,11.2443,10200.0
2005-12-20 13:20:00,14.59,14.6,14.59,14.6,33000.0,11.2443,11.252,11.2443,11.252,33000.0
2005-12-20 13:30:00,14.61,14.62,14.59,14.6,30000.0,11.2597,11.2674,11.2443,11.252,30000.0
2005-12-20 13:40:00,14.6,14.6,14.58,14.6,49200.0,11.252,11.252,11.2366,11.252,49200.0
2005-12-20 13:50:00,14.6,14.66,14.59,14.66,74700.0,11.252,11.2983,11.2443,11.2983,74700.0
2005-12-20 14:00:00,14.65,14.66,14.63,14.65,23100.0,11.2906,11.2983,11.2752,11.2906,23100.0
2005-12-20 14:10:00,14.64,14.64,14.63,14.64,15900.0,11.2829,11.2829,11.2752,11.2829,15900.0
2005-12-20 14:20:00,14.64,14.65,14.63,14.63,33300.0,11.2829,11.2906,11.2752,11.2752,33300.0
2005-12-20 14:30:00,14.63,14.64,14.63,14.64,32400.0,11.2752,11.2829,11.2752,11.2829,32400.0
2005-12-20 14:40:00,14.64,14.65,14.64,14.64,18300.0,11.2829,11.2906,11.2829,11.2829,18300.0
2005-12-20 14:50:00,14.64,14.65,14.62,14.64,66600.0,11.2829,11.2906,11.2674,11.2829,66600.0
2005-12-20 15:00:00,14.63,14.65,14.63,14.63,80700.0,11.2752,11.2906,11.2752,11.2752,80700.0
2005-12-20 15:10:00,14.63,14.63,14.62,14.63,61500.0,11.2752,11.2752,11.2674,11.2752,61500.0
2005-12-20 15:20:00,14.63,14.64,14.61,14.62,91800.0,11.2752,11.2829,11.2597,11.2674,91800.0
2005-12-20 15:30:00,14.62,14.64,14.61,14.63,74700.0,11.2674,11.2829,11.2597,11.2752,74700.0
2005-12-20 15:40:00,14.63,14.63,14.62,14.63,54600.0,11.2752,11.2752,11.2674,11.2752,54600.0
2005-12-20 15:50:00,14.62,14.63,14.6,14.61,152400.0,11.2674,11.2752,11.252,11.2597,152400.0
2005-12-21 09:30:00,14.63,14.68,14.62,14.68,32400.0,11.2752,11.3137,11.2674,11.3137,32400.0
2005-12-21 09:40:00,14.68,14.73,14.68,14.7,18900.0,11.3137,11.3522,11.3137,11.3291,18900.0
2005-12-21 09:50:00,14.7,14.71,14.69,14.7,63600.0,11.3291,11.3368,11.3214,11.3291,63600.0
2005-12-21 10:00:00,14.7,14.7,14.68,14.69,37800.0,11.3291,11.3291,11.3137,11.3214,37800.0
2005-12-21 10:10:00,14.7,14.7,14.69,14.69,22200.0,11.3291,11.3291,11.3214,11.3214,22200.0
2005-12-21 10:20:00,14.69,14.72,14.68,14.71,29700.0,11.3214,11.3445,11.3137,11.3368,29700.0
2005-12-21 10:30:00,14.71,14.72,14.69,14.69,51600.0,11.3368,11.3445,11.3214,11.3214,51600.0
2005-12-21 10:40:00,14.69,14.7,14.67,14.68,104400.0,11.3214,11.3291,11.306,11.3137,104400.0
2005-12-21 10:50:00,14.68,14.69,14.65,14.68,71400.0,11.3137,11.3214,11.2906,11.3137,71400.0
2005-12-21 11:00:00,14.34,14.7,14.34,14.69,46500.0,11.0517,11.3291,11.0517,11.3214,46500.0
2005-12-21 11:10:00,14.69,14.7,14.67,14.67,22800.0,11.3214,11.3291,11.306,11.306,22800.0
2005-12-21 11:20:00,14.67,14.68,14.66,14.67,87600.0,11.306,11.3137,11.2983,11.306,87600.0
2005-12-21 11:30:00,14.67,14.68,14.66,14.68,34200.0,11.306,11.3137,11.2983,11.3137,34200.0
2005-12-21 11:40:00,14.68,14.68,14.66,14.67,12300.0,11.3137,11.3137,11.2983,11.306,12300.0
2005-12-21 11:50:00,14.66,14.68,14.66,14.67,21300.0,11.2983,11.3137,11.2983,11.306,21300.0
2005-12-21 12:00:00,14.67,14.68,14.66,14.68,32700.0,11.306,11.3137,11.2983,11.3137,32700.0
2005-12-21 12:10:00,14.68,14.68,14.67,14.67,16500.0,11.3137,11.3137,11.306,11.306,16500.0
2005-12-21 12:20:00,14.67,14.68,14.67,14.68,15600.0,11.306,11.3137,11.306,11.3137,15600.0
2005-12-21 12:30:00,14.67,14.68,14.67,14.68,27600.0,11.306,11.3137,11.306,11.3137,27600.0
2005-12-21 12:40:00,14.68,14.69,14.68,14.68,34500.0,11.3137,11.3214,11.3137,11.3137,34500.0
2005-12-21 12:50:00,14.69,14.69,14.66,14.67,22200.0,11.3214,11.3214,11.2983,11.306,22200.0
2005-12-21 13:00:00,14.67,14.68,14.67,14.67,13500.0,11.306,11.3137,11.306,11.306,13500.0
2005-12-21 13:10:00,14.67,14.68,14.67,14.68,21000.0,11.306,11.3137,11.306,11.3137,21000.0
2005-12-21 13:20:00,14.67,14.68,14.66,14.68,10800.0,11.306,11.3137,11.2983,11.3137,10800.0
2005-12-21 13:30:00,14.68,14.68,14.65,14.67,50400.0,11.3137,11.3137,11.2906,11.306,50400.0
2005-12-21 13:40:00,14.67,14.69,14.67,14.69,20700.0,11.306,11.3214,11.306,11.3214,20700.0
2005-12-21 13:50:00,14.68,14.68,14.67,14.68,16500.0,11.3137,11.3137,11.306,11.3137,16500.0
2005-12-21 14:00:00,14.67,14.68,14.67,14.68,9300.0,11.306,11.3137,11.306,11.3137,9300.0
2005-12-21 14:10:00,14.68,14.7,14.67,14.7,21900.0,11.3137,11.3291,11.306,11.3291,21900.0
2005-12-21 14:20:00,14.7,14.7,14.69,14.69,9900.0,11.3291,11.3291,11.3214,11.3214,9900.0
2005-12-21 14:30:00,14.69,14.69,14.68,14.68,37800.0,11.3214,11.3214,11.3137,11.3137,37800.0
2005-12-21 14:40:00,14.68,14.68,14.66,14.67,43800.0,11.3137,11.3137,11.2983,11.306,43800.0
2005-12-21 14:50:00,14.66,14.67,14.65,14.66,30000.0,11.2983,11.306,11.2906,11.2983,30000.0
2005-12-21 15:00:00,14.66,14.66,14.65,14.66,24600.0,11.2983,11.2983,11.2906,11.2983,24600.0
2005-12-21 15:10:00,14.66,14.67,14.66,14.66,58800.0,11.2983,11.306,11.2983,11.2983,58800.0
2005-12-21 15:20:00,14.66,14.68,14.66,14.67,37500.0,11.2983,11.3137,11.2983,11.306,37500.0
2005-12-21 15:30:00,14.67,14.68,14.66,14.67,80400.0,11.306,11.3137,11.2983,11.306,80400.0
2005-12-21 15:40:00,14.67,14.68,14.66,14.66,111600.0,11.306,11.3137,11.2983,11.2983,111600.0
2005-12-21 15:50:00,14.67,14.67,14.66,14.66,132900.0,11.306,11.306,11.2983,11.2983,132900.0
2005-12-22 09:30:00,14.82,14.82,14.76,14.8,133800.0,11.4216,11.4216,11.3753,11.4062,133800.0
2005-12-22 09:40:00,14.8,14.84,14.8,14.84,118800.0,11.4062,11.437,11.4062,11.437,118800.0
2005-12-22 09:50:00,14.84,14.84,14.8,14.81,63900.0,11.437,11.437,11.4062,11.4139,63900.0
2005-12-22 10:00:00,14.81,14.83,14.8,14.81,28800.0,11.4139,11.4293,11.4062,11.4139,28800.0
2005-12-22 10:10:00,14.8,14.81,14.79,14.81,24900.0,11.4062,11.4139,11.3985,11.4139,24900.0
2005-12-22 10:20:00,14.8,14.83,14.8,14.82,23400.0,11.4062,11.4293,11.4062,11.4216,23400.0
2005-12-22 10:30:00,14.82,14.83,14.8,14.81,30900.0,11.4216,11.4293,11.4062,11.4139,30900.0
2005-12-22 10:40:00,14.81,14.82,14.81,14.82,16500.0,11.4139,11.4216,11.4139,11.4216,16500.0
2005-12-22 10:50:00,14.82,14.84,14.81,14.82,57900.0,11.4216,11.437,11.4139,11.4216,57900.0
2005-12-22 11:00:00,14.82,14.84,14.82,14.84,37500.0,11.4216,11.437,11.4216,11.437,37500.0
2005-12-22 11:10:00,14.84,14.84,14.82,14.83,41400.0,11.437,11.437,11.4216,11.4293,41400.0
2005-12-22 11:20:00,14.83,14.84,14.83,14.83,28200.0,11.4293,11.437,11.4293,11.4293,28200.0
2005-12-22 11:30:00,14.84,14.85,14.84,14.84,50700.0,11.437,11.4447,11.437,11.437,50700.0
2005-12-22 11:40:00,14.84,14.85,14.83,14.84,34800.0,11.437,11.4447,11.4293,11.437,34800.0
2005-12-22 11:50:00,14.84,14.89,14.84,14.87,83100.0,11.437,11.4755,11.437,11.4601,83100.0
2005-12-22 12:00:00,14.87,14.87,14.86,14.87,35700.0,11.4601,11.4601,11.4524,11.4601,35700.0
2005-12-22 12:10:00,14.87,14.89,14.87,14.88,46500.0,11.4601,11.4755,11.4601,11.4678,46500.0
2005-12-22 12:20:00,14.88,14.89,14.88,14.88,38100.0,11.4678,11.4755,11.4678,11.4678,38100.0
2005-12-22 12:30:00,14.88,14.89,14.88,14.89,36900.0,11.4678,11.4755,11.4678,11.4755,36900.0
2005-12-22 12:40:00,14.88,14.88,14.87,14.88,34500.0,11.4678,11.4678,11.4601,11.4678,34500.0
2005-12-22 12:50:00,14.88,14.9,14.88,14.9,16500.0,11.4678,11.4832,11.4678,11.4832,16500.0
2005-12-22 13:00:00,14.89,14.91,14.89,14.91,41100.0,11.4755,11.4909,11.4755,11.4909,41100.0
2005-12-22 13:10:00,14.91,14.91,14.9,14.9,39600.0,11.4909,11.4909,11.4832,11.4832,39600.0
2005-12-22 13:20:00,14.9,14.91,14.89,14.9,42300.0,11.4832,11.4909,11.4755,11.4832,42300.0
2005-12-22 13:30:00,14.91,14.92,14.9,14.92,32700.0,11.4909,11.4987,11.4832,11.4987,32700.0
2005-12-22 13:40:00,14.92,14.93,14.92,14.92,58800.0,11.4987,11.5064,11.4987,11.4987,58800.0
2005-12-22 13:50:00,14.92,14.95,14.92,14.93,48000.0,11.4987,11.5218,11.4987,11.5064,48000.0
2005-12-22 14:00:00,14.93,14.95,14.93,14.95,78300.0,11.5064,11.5218,11.5064,11.5218,78300.0
2005-12-22 14:10:00,14.95,14.96,14.95,14.95,50700.0,11.5218,11.5295,11.5218,11.5218,50700.0
2005-12-22 14:20:00,14.95,14.96,14.94,14.95,45600.0,11.5218,11.5295,11.5141,11.5218,45600.0
2005-12-22 14:30:00,14.95,14.95,14.9,14.9,80100.0,11.5218,11.5218,11.4832,11.4832,80100.0
2005-12-22 14:40:00,14.91,14.92,14.89,14.91,47400.0,11.4909,11.4987,11.4755,11.4909,47400.0
2005-12-22 14:50:00,14.91,14.92,14.9,14.91,37500.0,11.4909,11.4987,11.4832,11.4909,37500.0
2005-12-22 15:00:00,14.91,14.92,14.9,14.91,59100.0,11.4909,11.4987,11.4832,11.4909,59100.0
2005-12-22 15:10:00,14.91,14.92,14.9,14.92,59100.0,11.4909,11.4987,11.4832,11.4987,59100.0
2005-12-22 15:20:00,14.92,14.96,14.92,14.95,97200.0,11.4987,11.5295,11.4987,11.5218,97200.0
2005-12-22 15:30:00,14.95,14.99,14.95,14.96,194400.0,11.5218,11.5526,11.5218,11.5295,194400.0
2005-12-22 15:40:00,14.95,14.96,14.94,14.95,201600.0,11.5218,11.5295,11.5141,11.5218,201600.0
2005-12-22 15:50:00,14.95,14.99,14.95,14.98,228600.0,11.5218,11.5526,11.5218,11.5449,228600.0
2005-12-23 09:30:00,14.93,15.0,14.92,14.98,54000.0,11.5064,11.5603,11.4987,11.5449,54000.0
2005-12-23 09:40:00,14.99,15.0,14.98,14.99,73500.0,11.5526,11.5603,11.5449,11.5526,73500.0
2005-12-23 09:50:00,15.0,15.03,14.99,15.0,71700.0,11.5603,11.5834,11.5526,11.5603,71700.0
2005-12-23 10:00:00,15.0,15.02,14.99,15.02,30000.0,11.5603,11.5757,11.5526,11.5757,30000.0
2005-12-23 10:10:00,15.02,15.03,15.01,15.02,22500.0,11.5757,11.5834,11.568,11.5757,22500.0
2005-12-23 10:20:00,15.03,15.03,15.0,15.0,44100.0,11.5834,11.5834,11.5603,11.5603,44100.0
2005-12-23 10:30:00,15.0,15.01,15.0,15.0,59100.0,11.5603,11.568,11.5603,11.5603,59100.0
2005-12-23 10:40:00,15.0,15.01,15.0,15.0,88200.0,11.5603,11.568,11.5603,11.5603,88200.0
2005-12-23 10:50:00,15.0,15.0,14.98,14.99,41700.0,11.5603,11.5603,11.5449,11.5526,41700.0
2005-12-23 11:00:00,14.99,15.02,14.98,15.02,151800.0,11.5526,11.5757,11.5449,11.5757,151800.0
2005-12-23 11:10:00,15.01,15.01,15.0,15.01,14400.0,11.568,11.568,11.5603,11.568,14400.0
2005-12-23 11:20:00,15.0,15.01,15.0,15.0,21900.0,11.5603,11.568,11.5603,11.5603,21900.0
2005-12-23 11:30:00,15.0,15.0,15.0,15.0,33300.0,11.5603,11.5603,11.5603,11.5603,33300.0
2005-12-23 11:40:00,15.0,15.0,14.99,14.99,27900.0,11.5603,11.5603,11.5526,11.5526,27900.0
2005-12-23 11:50:00,14.99,15.01,14.99,15.0,30900.0,11.5526,11.568,11.5526,11.5603,30900.0
2005-12-23 12:00:00,15.0,15.01,15.0,15.01,17700.0,11.5603,11.568,11.5603,11.568,17700.0
2005-12-23 12:10:00,15.01,15.01,14.99,15.0,15900.0,11.568,11.568,11.5526,11.5603,15900.0
2005-12-23 12:20:00,15.0,15.0,15.0,15.0,33000.0,11.5603,11.5603,11.5603,11.5603,33000.0
2005-12-23 12:30:00,15.0,15.0,15.0,15.0,38400.0,11.5603,11.5603,11.5603,11.5603,38400.0
2005-12-23 12:40:00,15.0,15.0,14.99,14.99,47400.0,11.5603,11.5603,11.5526,11.5526,47400.0
2005-12-23 12:50:00,14.99,15.0,14.99,15.0,12300.0,11.5526,11.5603,11.5526,11.5603,12300.0
2005-12-23 13:00:00,15.0,15.0,15.0,15.0,16800.0,11.5603,11.5603,11.5603,11.5603,16800.0
2005-12-23 13:10:00,15.0,15.02,15.0,15.02,83100.0,11.5603,11.5757,11.5603,11.5757,83100.0
2005-12-23 13:20:00,15.01,15.01,15.0,15.0,17400.0,11.568,11.568,11.5603,11.5603,17400.0
2005-12-23 13:30:00,15.01,15.01,15.0,15.0,7800.0,11.568,11.568,11.5603,11.5603,7800.0
2005-12-23 13:40:00,15.0,15.0,15.0,15.0,4800.0,11.5603,11.5603,11.5603,11.5603,4800.0
2005-12-23 13:50:00,15.0,15.0,15.0,15.0,18000.0,11.5603,11.5603,11.5603,11.5603,18000.0
2005-12-23 14:00:00,15.0,15.0,15.0,15.0,20100.0,11.5603,11.5603,11.5603,11.5603,20100.0
2005-12-23 14:10:00,15.0,15.01,15.0,15.01,21000.0,11.5603,11.568,11.5603,11.568,21000.0
2005-12-23 14:20:00,15.01,15.01,15.0,15.0,22800.0,11.568,11.568,11.5603,11.5603,22800.0
2005-12-23 14:30:00,15.0,15.01,15.0,15.0,11100.0,11.5603,11.568,11.5603,11.5603,11100.0
2005-12-23 14:40:00,15.0,15.0,15.0,15.0,60300.0,11.5603,11.5603,11.5603,11.5603,60300.0
2005-12-23 14:50:00,15.0,15.0,15.0,15.0,6900.0,11.5603,11.5603,11.5603,11.5603,6900.0
2005-12-23 15:00:00,15.0,15.02,14.98,15.02,232500.0,11.5603,11.5757,11.5449,11.5757,232500.0
2005-12-23 15:10:00,15.02,15.02,15.01,15.01,9600.0,11.5757,11.5757,11.568,11.568,9600.0
2005-12-23 15:20:00,15.01,15.01,15.0,15.0,13500.0,11.568,11.568,11.5603,11.5603,13500.0
2005-12-23 15:30:00,15.0,15.01,15.0,15.01,13800.0,11.5603,11.568,11.5603,11.568,13800.0
2005-12-23 15:40:00,15.01,15.01,15.0,15.01,18600.0,11.568,11.568,11.5603,11.568,18600.0
2005-12-23 15:50:00,15.01,15.03,15.01,15.03,75000.0,11.568,11.5834,11.568,11.5834,75000.0
2005-12-27 09:30:00,15.1,15.18,15.1,15.16,93300.0,11.6374,11.699,11.6374,11.6836,93300.0
2005-12-27 09:40:00,15.17,15.23,15.16,15.22,58200.0,11.6913,11.7376,11.6836,11.7299,58200.0
2005-12-27 09:50:00,15.21,15.22,15.18,15.2,137400.0,11.7222,11.7299,11.699,11.7144,137400.0
2005-12-27 10:00:00,15.2,15.21,15.18,15.2,71700.0,11.7144,11.7222,11.699,11.7144,71700.0
2005-12-27 10:10:00,15.2,15.21,15.18,15.19,54900.0,11.7144,11.7222,11.699,11.7067,54900.0
2005-12-27 10:20:00,15.19,15.21,15.19,15.2,11400.0,11.7067,11.7222,11.7067,11.7144,11400.0
2005-12-27 10:30:00,15.21,15.23,15.21,15.23,51000.0,11.7222,11.7376,11.7222,11.7376,51000.0
2005-12-27 10:40:00,15.22,15.24,15.21,15.24,71400.0,11.7299,11.7453,11.7222,11.7453,71400.0
2005-12-27 10:50:00,15.24,15.25,15.22,15.22,36600.0,11.7453,11.753,11.7299,11.7299,36600.0
2005-12-27 11:00:00,15.22,15.23,15.2,15.2,63000.0,11.7299,11.7376,11.7144,11.7144,63000.0
2005-12-27 11:10:00,15.2,15.21,15.19,15.2,24300.0,11.7144,11.7222,11.7067,11.7144,24300.0
2005-12-27 11:20:00,15.21,15.22,15.21,15.22,21600.0,11.7222,11.7299,11.7222,11.7299,21600.0
2005-12-27 11:30:00,15.22,15.22,15.21,15.22,39300.0,11.7299,11.7299,11.7222,11.7299,39300.0
2005-12-27 11:40:00,15.22,15.23,15.21,15.21,23700.0,11.7299,11.7376,11.7222,11.7222,23700.0
2005-12-27 11:50:00,15.21,15.21,15.2,15.21,47100.0,11.7222,11.7222,11.7144,11.7222,47100.0
2005-12-27 12:00:00,15.21,15.21,15.2,15.21,116400.0,11.7222,11.7222,11.7144,11.7222,116400.0
2005-12-27 12:10:00,15.21,15.21,15.2,15.2,62400.0,11.7222,11.7222,11.7144,11.7144,62400.0
2005-12-27 12:20:00,15.2,15.21,15.2,15.21,56100.0,11.7144,11.7222,11.7144,11.7222,56100.0
2005-12-27 12:30:00,15.22,15.22,15.2,15.22,33300.0,11.7299,11.7299,11.7144,11.7299,33300.0
2005-12-27 12:40:00,15.21,15.22,15.21,15.22,39000.0,11.7222,11.7299,11.7222,11.7299,39000.0
2005-12-27 12:50:00,15.22,15.22,15.21,15.22,17700.0,11.7299,11.7299,11.7222,11.7299,17700.0
2005-12-27 13:00:00,15.22,15.22,15.21,15.21,24000.0,11.7299,11.7299,11.7222,11.7222,24000.0
2005-12-27 13:10:00,15.21,15.21,15.21,15.21,32700.0,11.7222,11.7222,11.7222,11.7222,32700.0
2005-12-27 13:20:00,15.21,15.21,15.19,15.19,81000.0,11.7222,11.7222,11.7067,11.7067,81000.0
2005-12-27 13:30:00,15.19,15.19,15.17,15.19,46500.0,11.7067,11.7067,11.6913,11.7067,46500.0
2005-12-27 13:40:00,15.19,15.2,15.18,15.2,78900.0,11.7067,11.7144,11.699,11.7144,78900.0
2005-12-27 13:50:00,15.19,15.19,15.18,15.18,84000.0,11.7067,11.7067,11.699,11.699,84000.0
2005-12-27 14:00:00,15.18,15.2,15.18,15.2,32700.0,11.699,11.7144,11.699,11.7144,32700.0
2005-12-27 14:10:00,15.19,15.2,15.18,15.19,37800.0,11.7067,11.7144,11.699,11.7067,37800.0
2005-12-27 14:20:00,15.19,15.19,15.18,15.18,38400.0,11.7067,11.7067,11.699,11.699,38400.0
2005-12-27 14:30:00,15.19,15.19,15.17,15.17,64800.0,11.7067,11.7067,11.6913,11.6913,64800.0
2005-12-27 14:40:00,15.18,15.18,15.17,15.18,51900.0,11.699,11.699,11.6913,11.699,51900.0
2005-12-27 14:50:00,15.18,15.18,15.16,15.17,57600.0,11.699,11.699,11.6836,11.6913,57600.0
2005-12-27 15:00:00,15.17,15.17,15.12,15.12,42600.0,11.6913,11.6913,11.6528,11.6528,42600.0
2005-12-27 15:10:00,15.12,15.17,15.12,15.17,115200.0,11.6528,11.6913,11.6528,11.6913,115200.0
2005-12-27 15:20:00,15.17,15.18,15.16,15.18,114600.0,11.6913,11.699,11.6836,11.699,114600.0
2005-12-27 15:30:00,15.18,15.19,15.17,15.17,73800.0,11.699,11.7067,11.6913,11.6913,73800.0
2005-12-27 15:40:00,15.17,15.17,15.14,15.15,91800.0,11.6913,11.6913,11.6682,11.6759,91800.0
2005-12-27 15:50:00,15.15,15.17,15.13,15.17,141900.0,11.6759,11.6913,11.6605,11.6913,141900.0
2005-12-28 09:30:00,15.17,15.2,15.15,15.16,88500.0,11.6913,11.7144,11.6759,11.6836,88500.0
2005-12-28 09:40:00,15.16,15.2,15.15,15.18,66000.0,11.6836,11.7144,11.6759,11.699,66000.0
2005-12-28 09:50:00,15.19,15.24,15.19,15.23,53400.0,11.7067,11.7453,11.7067,11.7376,53400.0
2005-12-28 10:00:00,15.24,15.27,15.23,15.25,45000.0,11.7453,11.7684,11.7376,11.753,45000.0
2005-12-28 10:10:00,15.27,15.29,15.21,15.29,50100.0,11.7684,11.7838,11.7222,11.7838,50100.0
2005-12-28 10:20:00,15.28,15.29,15.26,15.28,132900.0,11.7761,11.7838,11.7607,11.7761,132900.0
2005-12-28 10:30:00,15.28,15.39,15.28,15.39,158400.0,11.7761,11.8609,11.7761,11.8609,158400.0
2005-12-28 10:40:00,15.39,15.4,15.36,15.37,119700.0,11.8609,11.8686,11.8378,11.8455,119700.0
2005-12-28 10:50:00,15.37,15.45,15.37,15.44,135600.0,11.8455,11.9071,11.8455,11.8994,135600.0
2005-12-28 11:00:00,15.45,15.54,15.43,15.52,202200.0,11.9071,11.9765,11.8917,11.9611,202200.0
2005-12-28 11:10:00,15.54,15.56,15.44,15.47,109500.0,11.9765,11.9919,11.8994,11.9225,109500.0
2005-12-28 11:20:00,15.47,15.48,15.41,15.48,103800.0,11.9225,11.9302,11.8763,11.9302,103800.0
2005-12-28 11:30:00,15.48,15.51,15.43,15.44,94800.0,11.9302,11.9534,11.8917,11.8994,94800.0
2005-12-28 11:40:00,15.46,15.46,15.42,15.42,105300.0,11.9148,11.9148,11.884,11.884,105300.0
2005-12-28 11:50:00,15.43,15.43,15.4,15.4,66900.0,11.8917,11.8917,11.8686,11.8686,66900.0
2005-12-28 12:00:00,15.4,15.41,15.35,15.35,48300.0,11.8686,11.8763,11.8301,11.8301,48300.0
2005-12-28 12:10:00,15.35,15.35,15.33,15.34,30900.0,11.8301,11.8301,11.8146,11.8223,30900.0
2005-12-28 12:20:00,15.34,15.36,15.33,15.33,28800.0,11.8223,11.8378,11.8146,11.8146,28800.0
2005-12-28 12:30:00,15.33,15.34,15.33,15.33,11400.0,11.8146,11.8223,11.8146,11.8146,11400.0
2005-12-28 12:40:00,15.33,15.33,15.29,15.3,21900.0,11.8146,11.8146,11.7838,11.7915,21900.0
2005-12-28 12:50:00,15.3,15.33,15.29,15.33,29700.0,11.7915,11.8146,11.7838,11.8146,29700.0
2005-12-28 13:00:00,15.32,15.33,15.31,15.31,44400.0,11.8069,11.8146,11.7992,11.7992,44400.0
2005-12-28 13:10:00,15.31,15.31,15.3,15.3,40200.0,11.7992,11.7992,11.7915,11.7915,40200.0
2005-12-28 13:20:00,15.3,15.33,15.29,15.32,66300.0,11.7915,11.8146,11.7838,11.8069,66300.0
2005-12-28 13:30:00,15.32,15.35,15.31,15.33,51300.0,11.8069,11.8301,11.7992,11.8146,51300.0
2005-12-28 13:40:00,15.33,15.33,15.3,15.31,33900.0,11.8146,11.8146,11.7915,11.7992,33900.0
2005-12-28 13:50:00,15.32,15.33,15.31,15.32,18300.0,11.8069,11.8146,11.7992,11.8069,18300.0
2005-12-28 14:00:00,15.32,15.33,15.3,15.31,40200.0,11.8069,11.8146,11.7915,11.7992,40200.0
2005-12-28 14:10:00,15.31,15.31,15.3,15.31,37500.0,11.7992,11.7992,11.7915,11.7992,37500.0
2005-12-28 14:20:00,15.31,15.31,15.3,15.31,31800.0,11.7992,11.7992,11.7915,11.7992,31800.0
2005-12-28 14:30:00,15.31,15.31,15.3,15.31,35400.0,11.7992,11.7992,11.7915,11.7992,35400.0
2005-12-28 14:40:00,15.3,15.31,15.3,15.31,45300.0,11.7915,11.7992,11.7915,11.7992,45300.0
2005-12-28 14:50:00,15.31,15.34,15.31,15.34,42900.0,11.7992,11.8223,11.7992,11.8223,42900.0
2005-12-28 15:00:00,15.34,15.35,15.33,15.34,61500.0,11.8223,11.8301,11.8146,11.8223,61500.0
2005-12-28 15:10:00,15.33,15.34,15.33,15.33,32400.0,11.8146,11.8223,11.8146,11.8146,32400.0
2005-12-28 15:20:00,15.34,15.35,15.31,15.32,169200.0,11.8223,11.8301,11.7992,11.8069,169200.0
2005-12-28 15:30:00,15.32,15.32,15.27,15.28,49500.0,11.8069,11.8069,11.7684,11.7761,49500.0
2005-12-28 15:40:00,15.28,15.31,15.28,15.3,106800.0,11.7761,11.7992,11.7761,11.7915,106800.0
2005-12-28 15:50:00,15.3,15.31,15.29,15.3,139200.0,11.7915,11.7992,11.7838,11.7915,139200.0
2005-12-29 09:30:00,15.28,15.34,15.27,15.3,22800.0,11.7761,11.8223,11.7684,11.7915,22800.0
2005-12-29 09:40:00,15.33,15.34,15.27,15.28,22500.0,11.8146,11.8223,11.7684,11.7761,22500.0
2005-12-29 09:50:00,15.28,15.29,15.21,15.25,19200.0,11.7761,11.7838,11.7222,11.753,19200.0
2005-12-29 10:00:00,15.23,15.24,15.2,15.24,30000.0,11.7376,11.7453,11.7144,11.7453,30000.0
2005-12-29 10:10:00,15.24,15.25,15.24,15.25,16800.0,11.7453,11.753,11.7453,11.753,16800.0
2005-12-29 10:20:00,15.25,15.26,15.24,15.26,19200.0,11.753,11.7607,11.7453,11.7607,19200.0
2005-12-29 10:30:00,15.27,15.28,15.27,15.28,15900.0,11.7684,11.7761,11.7684,11.7761,15900.0
2005-12-29 10:40:00,15.28,15.29,15.27,15.29,10500.0,11.7761,11.7838,11.7684,11.7838,10500.0
2005-12-29 10:50:00,15.29,15.33,15.28,15.32,25200.0,11.7838,11.8146,11.7761,11.8069,25200.0
2005-12-29 11:00:00,15.32,15.32,15.3,15.31,20700.0,11.8069,11.8069,11.7915,11.7992,20700.0
2005-12-29 11:10:00,15.31,15.31,15.28,15.31,34200.0,11.7992,11.7992,11.7761,11.7992,34200.0
2005-12-29 11:20:00,15.31,15.31,15.27,15.28,22200.0,11.7992,11.7992,11.7684,11.7761,22200.0
2005-12-29 11:30:00,15.28,15.28,15.27,15.27,9900.0,11.7761,11.7761,11.7684,11.7684,9900.0
2005-12-29 11:40:00,15.27,15.28,15.26,15.27,29400.0,11.7684,11.7761,11.7607,11.7684,29400.0
2005-12-29 11:50:00,15.27,15.27,15.27,15.27,6900.0,11.7684,11.7684,11.7684,11.7684,6900.0
2005-12-29 12:00:00,15.27,15.27,15.25,15.25,39300.0,11.7684,11.7684,11.753,11.753,39300.0
2005-12-29 12:10:00,15.25,15.28,15.25,15.26,25800.0,11.753,11.7761,11.753,11.7607,25800.0
2005-12-29 12:20:00,15.27,15.27,15.26,15.27,20700.0,11.7684,11.7684,11.7607,11.7684,20700.0
2005-12-29 12:30:00,15.27,15.28,15.27,15.27,16200.0,11.7684,11.7761,11.7684,11.7684,16200.0
2005-12-29 12:40:00,15.27,15.28,15.27,15.27,12600.0,11.7684,11.7761,11.7684,11.7684,12600.0
2005-12-29 12:50:00,15.27,15.29,15.26,15.29,12300.0,11.7684,11.7838,11.7607,11.7838,12300.0
2005-12-29 13:00:00,15.29,15.29,15.28,15.28,21600.0,11.7838,11.7838,11.7761,11.7761,21600.0
2005-12-29 13:10:00,15.28,15.28,15.27,15.27,27000.0,11.7761,11.7761,11.7684,11.7684,27000.0
2005-12-29 13:20:00,15.27,15.29,15.27,15.29,16500.0,11.7684,11.7838,11.7684,11.7838,16500.0
2005-12-29 13:30:00,15.28,15.29,15.28,15.29,23700.0,11.7761,11.7838,11.7761,11.7838,23700.0
2005-12-29 13:40:00,15.29,15.3,15.29,15.29,9300.0,11.7838,11.7915,11.7838,11.7838,9300.0
2005-12-29 13:50:00,15.29,15.29,15.29,15.29,4500.0,11.7838,11.7838,11.7838,11.7838,4500.0
2005-12-29 14:00:00,15.29,15.3,15.29,15.3,12000.0,11.7838,11.7915,11.7838,11.7915,12000.0
2005-12-29 14:10:00,15.3,15.32,15.3,15.31,11700.0,11.7915,11.8069,11.7915,11.7992,11700.0
2005-12-29 14:20:00,15.31,15.31,15.29,15.29,9600.0,11.7992,11.7992,11.7838,11.7838,9600.0
2005-12-29 14:30:00,15.29,15.32,15.27,15.31,20100.0,11.7838,11.8069,11.7684,11.7992,20100.0
2005-12-29 14:40:00,15.31,15.33,15.31,15.32,36900.0,11.7992,11.8146,11.7992,11.8069,36900.0
2005-12-29 14:50:00,15.33,15.33,15.32,15.33,36600.0,11.8146,11.8146,11.8069,11.8146,36600.0
2005-12-29 15:00:00,15.33,15.34,15.32,15.33,53700.0,11.8146,11.8223,11.8069,11.8146,53700.0
2005-12-29 15:10:00,15.33,15.33,15.27,15.28,54600.0,11.8146,11.8146,11.7684,11.7761,54600.0
2005-12-29 15:20:00,15.28,15.31,15.26,15.29,80400.0,11.7761,11.7992,11.7607,11.7838,80400.0
2005-12-29 15:30:00,15.29,15.3,15.26,15.26,49500.0,11.7838,11.7915,11.7607,11.7607,49500.0
2005-12-29 15:40:00,15.26,15.26,15.21,15.24,45300.0,11.7607,11.7607,11.7222,11.7453,45300.0
2005-12-29 15:50:00,15.24,15.28,15.23,15.27,122700.0,11.7453,11.7761,11.7376,11.7684,122700.0
2005-12-30 09:30:00,15.25,15.25,15.12,15.21,40800.0,11.753,11.753,11.6528,11.7222,40800.0
2005-12-30 09:40:00,15.21,15.26,15.2,15.23,30900.0,11.7222,11.7607,11.7144,11.7376,30900.0
2005-12-30 09:50:00,15.23,15.24,15.22,15.23,24000.0,11.7376,11.7453,11.7299,11.7376,24000.0
2005-12-30 10:00:00,15.22,15.23,15.2,15.2,31200.0,11.7299,11.7376,11.7144,11.7144,31200.0
2005-12-30 10:10:00,15.21,15.21,15.2,15.2,21900.0,11.7222,11.7222,11.7144,11.7144,21900.0
2005-12-30 10:20:00,15.2,15.22,15.2,15.22,24900.0,11.7144,11.7299,11.7144,11.7299,24900.0
2005-12-30 10:30:00,15.23,15.23,15.2,15.2,48300.0,11.7376,11.7376,11.7144,11.7144,48300.0
2005-12-30 10:40:00,15.19,15.19,15.16,15.16,99600.0,11.7067,11.7067,11.6836,11.6836,99600.0
2005-12-30 10:50:00,15.17,15.21,15.17,15.18,146700.0,11.6913,11.7222,11.6913,11.699,146700.0
2005-12-30 11:00:00,15.18,15.18,15.17,15.17,23400.0,11.699,11.699,11.6913,11.6913,23400.0
2005-12-30 11:10:00,15.17,15.18,15.17,15.17,7500.0,11.6913,11.699,11.6913,11.6913,7500.0
2005-12-30 11:20:00,15.17,15.17,15.15,15.17,20400.0,11.6913,11.6913,11.6759,11.6913,20400.0
2005-12-30 11:30:00,15.17,15.18,15.16,15.18,9000.0,11.6913,11.699,11.6836,11.699,9000.0
2005-12-30 11:40:00,15.17,15.18,15.16,15.16,11100.0,11.6913,11.699,11.6836,11.6836,11100.0
2005-12-30 11:50:00,15.15,15.16,15.13,15.13,9300.0,11.6759,11.6836,11.6605,11.6605,9300.0
2005-12-30 12:00:00,15.13,15.13,15.12,15.13,6900.0,11.6605,11.6605,11.6528,11.6605,6900.0
2005-12-30 12:10:00,15.13,15.13,15.12,15.12,3900.0,11.6605,11.6605,11.6528,11.6528,3900.0
2005-12-30 12:20:00,15.12,15.12,15.12,15.12,5400.0,11.6528,11.6528,11.6528,11.6528,5400.0
2005-12-30 12:30:00,15.12,15.12,15.11,15.11,2700.0,11.6528,11.6528,11.6451,11.6451,2700.0
2005-12-30 12:40:00,15.11,15.12,15.11,15.11,9600.0,11.6451,11.6528,11.6451,11.6451,9600.0
2005-12-30 12:50:00,15.1,15.11,15.08,15.09,8100.0,11.6374,11.6451,11.622,11.6297,8100.0
2005-12-30 13:00:00,15.09,15.1,15.08,15.1,3300.0,11.6297,11.6374,11.622,11.6374,3300.0
2005-12-30 13:10:00,15.1,15.13,15.1,15.11,3000.0,11.6374,11.6605,11.6374,11.6451,3000.0
2005-12-30 13:20:00,15.11,15.14,15.11,15.13,12300.0,11.6451,11.6682,11.6451,11.6605,12300.0
2005-12-30 13:30:00,15.13,15.14,15.13,15.13,13200.0,11.6605,11.6682,11.6605,11.6605,13200.0
2005-12-30 13:40:00,15.13,15.13,15.13,15.13,12900.0,11.6605,11.6605,11.6605,11.6605,12900.0
2005-12-30 13:50:00,15.13,15.15,15.13,15.15,29100.0,11.6605,11.6759,11.6605,11.6759,29100.0
2005-12-30 14:00:00,15.15,15.17,15.15,15.17,29700.0,11.6759,11.6913,11.6759,11.6913,29700.0
2005-12-30 14:10:00,15.15,15.16,15.15,15.15,11100.0,11.6759,11.6836,11.6759,11.6759,11100.0
2005-12-30 14:20:00,15.15,15.16,15.15,15.15,7800.0,11.6759,11.6836,11.6759,11.6759,7800.0
2005-12-30 14:30:00,15.15,15.16,15.14,15.15,24600.0,11.6759,11.6836,11.6682,11.6759,24600.0
2005-12-30 14:40:00,15.16,15.16,15.15,15.15,10800.0,11.6836,11.6836,11.6759,11.6759,10800.0
2005-12-30 14:50:00,15.15,15.19,15.15,15.19,15600.0,11.6759,11.7067,11.6759,11.7067,15600.0
2005-12-30 15:00:00,15.18,15.19,15.15,15.15,15000.0,11.699,11.7067,11.6759,11.6759,15000.0
2005-12-30 15:10:00,15.15,15.16,15.14,15.15,102600.0,11.6759,11.6836,11.6682,11.6759,102600.0
2005-12-30 15:20:00,15.15,15.16,15.15,15.15,39300.0,11.6759,11.6836,11.6759,11.6759,39300.0
2005-12-30 15:30:00,15.15,15.17,15.14,15.16,15000.0,11.6759,11.6913,11.6682,11.6836,15000.0
2005-12-30 15:40:00,15.16,15.18,15.16,15.17,25500.0,11.6836,11.699,11.6836,11.6913,25500.0
2005-12-30 15:50:00,15.17,15.17,15.14,15.14,78300.0,11.6913,11.6913,11.6682,11.6682,78300.0
2006-01-03 09:30:00,14.7,14.87,14.7,14.85,316500.0,11.3291,11.4601,11.3291,11.4447,316500.0
2006-01-03 09:40:00,14.84,14.88,14.78,14.79,177600.0,11.437,11.4678,11.3908,11.3985,177600.0
2006-01-03 09:50:00,14.79,14.83,14.78,14.83,117900.0,11.3985,11.4293,11.3908,11.4293,117900.0
2006-01-03 10:00:00,14.83,14.83,14.75,14.75,140700.0,11.4293,11.4293,11.3676,11.3676,140700.0
2006-01-03 10:10:00,14.75,14.78,14.75,14.78,159000.0,11.3676,11.3908,11.3676,11.3908,159000.0
2006-01-03 10:20:00,14.78,14.78,14.75,14.76,120900.0,11.3908,11.3908,11.3676,11.3753,120900.0
2006-01-03 10:30:00,14.76,14.77,14.75,14.77,103200.0,11.3753,11.3831,11.3676,11.3831,103200.0
2006-01-03 10:40:00,14.77,14.79,14.77,14.78,127200.0,11.3831,11.3985,11.3831,11.3908,127200.0
2006-01-03 10:50:00,14.79,14.82,14.78,14.82,117300.0,11.3985,11.4216,11.3908,11.4216,117300.0
2006-01-03 11:00:00,14.82,14.82,14.79,14.81,96600.0,11.4216,11.4216,11.3985,11.4139,96600.0
2006-01-03 11:10:00,14.81,14.85,14.8,14.84,68100.0,11.4139,11.4447,11.4062,11.437,68100.0
2006-01-03 11:20:00,14.84,14.85,14.82,14.83,69300.0,11.437,11.4447,11.4216,11.4293,69300.0
2006-01-03 11:30:00,14.82,14.86,14.82,14.86,78600.0,11.4216,11.4524,11.4216,11.4524,78600.0
2006-01-03 11:40:00,14.85,14.87,14.83,14.84,54000.0,11.4447,11.4601,11.4293,11.437,54000.0
2006-01-03 11:50:00,14.83,14.84,14.83,14.84,69300.0,11.4293,11.437,11.4293,11.437,69300.0
2006-01-03 12:00:00,14.84,14.84,14.8,14.81,149400.0,11.437,11.437,11.4062,11.4139,149400.0
2006-01-03 12:10:00,14.81,14.81,14.79,14.8,61800.0,11.4139,11.4139,11.3985,11.4062,61800.0
2006-01-03 12:20:00,14.8,14.8,14.79,14.79,43800.0,11.4062,11.4062,11.3985,11.3985,43800.0
2006-01-03 12:30:00,14.79,14.81,14.78,14.79,201600.0,11.3985,11.4139,11.3908,11.3985,201600.0
2006-01-03 12:40:00,14.79,14.85,14.79,14.85,108600.0,11.3985,11.4447,11.3985,11.4447,108600.0
2006-01-03 12:50:00,14.85,14.86,14.83,14.86,84300.0,11.4447,11.4524,11.4293,11.4524,84300.0
2006-01-03 13:00:00,14.86,14.89,14.85,14.87,106800.0,11.4524,11.4755,11.4447,11.4601,106800.0
2006-01-03 13:10:00,14.87,14.88,14.85,14.87,54000.0,11.4601,11.4678,11.4447,11.4601,54000.0
2006-01-03 13:20:00,14.87,14.87,14.86,14.86,93600.0,11.4601,11.4601,11.4524,11.4524,93600.0
2006-01-03 13:30:00,14.86,14.86,14.83,14.83,106500.0,11.4524,11.4524,11.4293,11.4293,106500.0
2006-01-03 13:40:00,14.83,14.83,14.8,14.82,48600.0,11.4293,11.4293,11.4062,11.4216,48600.0
2006-01-03 13:50:00,14.82,14.84,14.82,14.83,56400.0,11.4216,11.437,11.4216,11.4293,56400.0
2006-01-03 14:00:00,14.83,14.88,14.83,14.88,157200.0,11.4293,11.4678,11.4293,11.4678,157200.0
2006-01-03 14:10:00,14.89,14.93,14.89,14.93,165000.0,11.4755,11.5064,11.4755,11.5064,165000.0
2006-01-03 14:20:00,14.93,14.93,14.91,14.92,142200.0,11.5064,11.5064,11.4909,11.4987,142200.0
2006-01-03 14:30:00,14.92,14.92,14.9,14.91,205200.0,11.4987,11.4987,11.4832,11.4909,205200.0
2006-01-03 14:40:00,14.91,14.92,14.91,14.91,95100.0,11.4909,11.4987,11.4909,11.4909,95100.0
2006-01-03 14:50:00,14.91,14.93,14.91,14.92,127200.0,11.4909,11.5064,11.4909,11.4987,127200.0
2006-01-03 15:00:00,14.92,14.99,14.92,14.98,69000.0,11.4987,11.5526,11.4987,11.5449,69000.0
2006-01-03 15:10:00,14.98,15.02,14.97,15.0,91500.0,11.5449,11.5757,11.5372,11.5603,91500.0
2006-01-03 15:20:00,15.0,15.01,15.0,15.01,77100.0,11.5603,11.568,11.5603,11.568,77100.0
2006-01-03 15:30:00,15.01,15.08,15.01,15.07,130200.0,11.568,11.622,11.568,11.6143,130200.0
2006-01-03 15:40:00,15.08,15.1,15.06,15.07,164400.0,11.622,11.6374,11.6066,11.6143,164400.0
2006-01-03 15:50:00,15.07,15.07,15.03,15.06,145800.0,11.6143,11.6143,11.5834,11.6066,145800.0
2006-01-04 09:30:00,15.05,15.05,14.93,14.94,100200.0,11.5988,11.5988,11.5064,11.5141,100200.0
2006-01-04 09:40:00,14.94,15.0,14.94,14.98,105300.0,11.5141,11.5603,11.5141,11.5449,105300.0
2006-01-04 09:50:00,14.98,14.98,14.96,14.97,140700.0,11.5449,11.5449,11.5295,11.5372,140700.0
2006-01-04 10:00:00,14.97,15.0,14.97,14.99,126600.0,11.5372,11.5603,11.5372,11.5526,126600.0
2006-01-04 10:10:00,14.99,15.06,14.99,15.06,191700.0,11.5526,11.6066,11.5526,11.6066,191700.0
2006-01-04 10:20:00,15.08,15.12,15.03,15.03,163200.0,11.622,11.6528,11.5834,11.5834,163200.0
2006-01-04 10:30:00,15.03,15.03,15.01,15.01,58500.0,11.5834,11.5834,11.568,11.568,58500.0
2006-01-04 10:40:00,15.01,15.07,15.0,15.07,83100.0,11.568,11.6143,11.5603,11.6143,83100.0
2006-01-04 10:50:00,15.07,15.07,15.05,15.06,29400.0,11.6143,11.6143,11.5988,11.6066,29400.0
2006-01-04 11:00:00,15.06,15.07,15.03,15.04,51300.0,11.6066,11.6143,11.5834,11.5911,51300.0
2006-01-04 11:10:00,15.04,15.04,15.02,15.02,44100.0,11.5911,11.5911,11.5757,11.5757,44100.0
2006-01-04 11:20:00,15.02,15.03,15.02,15.02,39900.0,11.5757,11.5834,11.5757,11.5757,39900.0
2006-01-04 11:30:00,15.02,15.03,15.0,15.01,37200.0,11.5757,11.5834,11.5603,11.568,37200.0
2006-01-04 11:40:00,15.01,15.02,15.0,15.01,30600.0,11.568,11.5757,11.5603,11.568,30600.0
2006-01-04 11:50:00,15.01,15.04,15.01,15.04,18300.0,11.568,11.5911,11.568,11.5911,18300.0
2006-01-04 12:00:00,15.03,15.04,15.02,15.03,21600.0,11.5834,11.5911,11.5757,11.5834,21600.0
2006-01-04 12:10:00,15.02,15.02,15.0,15.01,35100.0,11.5757,11.5757,11.5603,11.568,35100.0
2006-01-04 12:20:00,15.01,15.01,15.0,15.0,39600.0,11.568,11.568,11.5603,11.5603,39600.0
2006-01-04 12:30:00,15.0,15.01,15.0,15.0,42600.0,11.5603,11.568,11.5603,11.5603,42600.0
2006-01-04 12:40:00,15.0,15.0,15.0,15.0,34800.0,11.5603,11.5603,11.5603,11.5603,34800.0
2006-01-04 12:50:00,15.0,15.01,15.0,15.0,47700.0,11.5603,11.568,11.5603,11.5603,47700.0
2006-01-04 13:00:00,15.0,15.01,15.0,15.0,58500.0,11.5603,11.568,11.5603,11.5603,58500.0
2006-01-04 13:10:00,15.0,15.01,15.0,15.01,46200.0,11.5603,11.568,11.5603,11.568,46200.0
2006-01-04 13:20:00,15.0,15.01,15.0,15.0,17100.0,11.5603,11.568,11.5603,11.5603,17100.0
2006-01-04 13:30:00,15.0,15.01,15.0,15.0,51900.0,11.5603,11.568,11.5603,11.5603,51900.0
2006-01-04 13:40:00,15.0,15.01,15.0,15.0,13800.0,11.5603,11.568,11.5603,11.5603,13800.0
2006-01-04 13:50:00,15.0,15.01,15.0,15.0,15300.0,11.5603,11.568,11.5603,11.5603,15300.0
2006-01-04 14:00:00,15.0,15.03,15.0,15.02,24300.0,11.5603,11.5834,11.5603,11.5757,24300.0
2006-01-04 14:10:00,15.02,15.02,15.0,15.02,53100.0,11.5757,11.5757,11.5603,11.5757,53100.0
2006-01-04 14:20:00,15.02,15.06,15.02,15.05,122400.0,11.5757,11.6066,11.5757,11.5988,122400.0
2006-01-04 14:30:00,15.06,15.07,15.05,15.06,93900.0,11.6066,11.6143,11.5988,11.6066,93900.0
2006-01-04 14:40:00,15.06,15.09,15.06,15.08,102000.0,11.6066,11.6297,11.6066,11.622,102000.0
2006-01-04 14:50:00,15.08,15.1,15.07,15.07,222300.0,11.622,11.6374,11.6143,11.6143,222300.0
2006-01-04 15:00:00,15.07,15.1,15.07,15.07,102900.0,11.6143,11.6374,11.6143,11.6143,102900.0
2006-01-04 15:10:00,15.07,15.07,15.06,15.07,66300.0,11.6143,11.6143,11.6066,11.6143,66300.0
2006-01-04 15:20:00,15.07,15.08,15.06,15.07,37500.0,11.6143,11.622,11.6066,11.6143,37500.0
2006-01-04 15:30:00,15.08,15.09,15.06,15.07,36000.0,11.622,11.6297,11.6066,11.6143,36000.0
2006-01-04 15:40:00,15.07,15.07,15.06,15.07,65400.0,11.6143,11.6143,11.6066,11.6143,65400.0
2006-01-04 15:50:00,15.07,15.08,15.07,15.07,74700.0,11.6143,11.622,11.6143,11.6143,74700.0
2006-01-05 09:30:00,15.27,15.33,15.24,15.29,178200.0,11.7684,11.8146,11.7453,11.7838,178200.0
2006-01-05 09:40:00,15.3,15.3,15.24,15.26,67800.0,11.7915,11.7915,11.7453,11.7607,67800.0
2006-01-05 09:50:00,15.25,15.25,15.11,15.16,119700.0,11.753,11.753,11.6451,11.6836,119700.0
2006-01-05 10:00:00,15.17,15.18,15.11,15.15,66600.0,11.6913,11.699,11.6451,11.6759,66600.0
2006-01-05 10:10:00,15.15,15.15,15.12,15.12,100200.0,11.6759,11.6759,11.6528,11.6528,100200.0
2006-01-05 10:20:00,15.12,15.13,15.1,15.11,69600.0,11.6528,11.6605,11.6374,11.6451,69600.0
2006-01-05 10:30:00,15.12,15.13,15.11,15.13,67800.0,11.6528,11.6605,11.6451,11.6605,67800.0
2006-01-05 10:40:00,15.12,15.13,15.12,15.13,53400.0,11.6528,11.6605,11.6528,11.6605,53400.0
2006-01-05 10:50:00,15.13,15.14,15.12,15.13,93000.0,11.6605,11.6682,11.6528,11.6605,93000.0
2006-01-05 11:00:00,15.13,15.13,15.13,15.13,80400.0,11.6605,11.6605,11.6605,11.6605,80400.0
2006-01-05 11:10:00,15.13,15.13,15.13,15.13,68700.0,11.6605,11.6605,11.6605,11.6605,68700.0
2006-01-05 11:20:00,15.13,15.16,15.12,15.16,153900.0,11.6605,11.6836,11.6528,11.6836,153900.0
2006-01-05 11:30:00,15.16,15.2,15.16,15.2,68400.0,11.6836,11.7144,11.6836,11.7144,68400.0
2006-01-05 11:40:00,15.2,15.21,15.19,15.2,39300.0,11.7144,11.7222,11.7067,11.7144,39300.0
2006-01-05 11:50:00,15.2,15.21,15.2,15.21,35100.0,11.7144,11.7222,11.7144,11.7222,35100.0
2006-01-05 12:00:00,15.21,15.22,15.21,15.21,42300.0,11.7222,11.7299,11.7222,11.7222,42300.0
2006-01-05 12:10:00,15.21,15.22,15.21,15.22,29100.0,11.7222,11.7299,11.7222,11.7299,29100.0
2006-01-05 12:20:00,15.22,15.23,15.22,15.22,55800.0,11.7299,11.7376,11.7299,11.7299,55800.0
2006-01-05 12:30:00,15.23,15.26,15.23,15.25,30000.0,11.7376,11.7607,11.7376,11.753,30000.0
2006-01-05 12:40:00,15.25,15.26,15.19,15.21,54300.0,11.753,11.7607,11.7067,11.7222,54300.0
2006-01-05 12:50:00,15.21,15.23,15.21,15.23,56400.0,11.7222,11.7376,11.7222,11.7376,56400.0
2006-01-05 13:00:00,15.23,15.24,15.23,15.24,66900.0,11.7376,11.7453,11.7376,11.7453,66900.0
2006-01-05 13:10:00,15.25,15.26,15.24,15.24,34200.0,11.753,11.7607,11.7453,11.7453,34200.0
2006-01-05 13:20:00,15.24,15.27,15.24,15.27,27300.0,11.7453,11.7684,11.7453,11.7684,27300.0
2006-01-05 13:30:00,15.27,15.3,15.25,15.26,38400.0,11.7684,11.7915,11.753,11.7607,38400.0
2006-01-05 13:40:00,15.26,15.27,15.25,15.27,24600.0,11.7607,11.7684,11.753,11.7684,24600.0
2006-01-05 13:50:00,15.27,15.28,15.24,15.25,43800.0,11.7684,11.7761,11.7453,11.753,43800.0
2006-01-05 14:00:00,15.25,15.29,15.25,15.28,45900.0,11.753,11.7838,11.753,11.7761,45900.0
2006-01-05 14:10:00,15.28,15.31,15.28,15.3,36900.0,11.7761,11.7992,11.7761,11.7915,36900.0
2006-01-05 14:20:00,15.3,15.33,15.29,15.29,51600.0,11.7915,11.8146,11.7838,11.7838,51600.0
2006-01-05 14:30:00,15.29,15.31,15.29,15.29,81000.0,11.7838,11.7992,11.7838,11.7838,81000.0
2006-01-05 14:40:00,15.29,15.29,15.23,15.25,68700.0,11.7838,11.7838,11.7376,11.753,68700.0
2006-01-05 14:50:00,15.24,15.27,15.24,15.26,44100.0,11.7453,11.7684,11.7453,11.7607,44100.0
2006-01-05 15:00:00,15.26,15.27,15.25,15.26,22500.0,11.7607,11.7684,11.753,11.7607,22500.0
2006-01-05 15:10:00,15.27,15.27,15.24,15.27,88500.0,11.7684,11.7684,11.7453,11.7684,88500.0
2006-01-05 15:20:00,15.27,15.28,15.26,15.27,50700.0,11.7684,11.7761,11.7607,11.7684,50700.0
2006-01-05 15:30:00,15.27,15.28,15.27,15.28,48000.0,11.7684,11.7761,11.7684,11.7761,48000.0
2006-01-05 15:40:00,15.28,15.3,15.28,15.29,182100.0,11.7761,11.7915,11.7761,11.7838,182100.0
2006-01-05 15:50:00,15.29,15.31,15.28,15.3,273300.0,11.7838,11.7992,11.7761,11.7915,273300.0
2006-01-06 09:30:00,15.3,15.32,15.28,15.29,71100.0,11.7915,11.8069,11.7761,11.7838,71100.0
2006-01-06 09:40:00,15.29,15.33,15.29,15.31,48300.0,11.7838,11.8146,11.7838,11.7992,48300.0
2006-01-06 09:50:00,15.31,15.35,15.3,15.34,105300.0,11.7992,11.8301,11.7915,11.8223,105300.0
2006-01-06 10:00:00,15.34,15.34,15.3,15.32,68100.0,11.8223,11.8223,11.7915,11.8069,68100.0
2006-01-06 10:10:00,15.32,15.37,15.32,15.36,36000.0,11.8069,11.8455,11.8069,11.8378,36000.0
2006-01-06 10:20:00,15.36,15.36,15.32,15.33,66000.0,11.8378,11.8378,11.8069,11.8146,66000.0
2006-01-06 10:30:00,15.34,15.35,15.33,15.35,26100.0,11.8223,11.8301,11.8146,11.8301,26100.0
2006-01-06 10:40:00,15.34,15.35,15.32,15.35,50100.0,11.8223,11.8301,11.8069,11.8301,50100.0
2006-01-06 10:50:00,15.34,15.35,15.33,15.33,25200.0,11.8223,11.8301,11.8146,11.8146,25200.0
2006-01-06 11:00:00,15.34,15.37,15.33,15.36,171900.0,11.8223,11.8455,11.8146,11.8378,171900.0
2006-01-06 11:10:00,15.36,15.38,15.36,15.37,59700.0,11.8378,11.8532,11.8378,11.8455,59700.0
2006-01-06 11:20:00,15.37,15.4,15.37,15.39,54300.0,11.8455,11.8686,11.8455,11.8609,54300.0
2006-01-06 11:30:00,15.39,15.41,15.39,15.39,82800.0,11.8609,11.8763,11.8609,11.8609,82800.0
2006-01-06 11:40:00,15.39,15.4,15.36,15.36,38100.0,11.8609,11.8686,11.8378,11.8378,38100.0
2006-01-06 11:50:00,15.36,15.37,15.35,15.36,19500.0,11.8378,11.8455,11.8301,11.8378,19500.0
2006-01-06 12:00:00,15.37,15.39,15.36,15.36,44700.0,11.8455,11.8609,11.8378,11.8378,44700.0
2006-01-06 12:10:00,15.36,15.37,15.35,15.35,113100.0,11.8378,11.8455,11.8301,11.8301,113100.0
2006-01-06 12:20:00,15.35,15.36,15.34,15.36,40200.0,11.8301,11.8378,11.8223,11.8378,40200.0
2006-01-06 12:30:00,15.36,15.37,15.33,15.35,84900.0,11.8378,11.8455,11.8146,11.8301,84900.0
2006-01-06 12:40:00,15.35,15.36,15.32,15.33,61800.0,11.8301,11.8378,11.8069,11.8146,61800.0
2006-01-06 12:50:00,15.33,15.33,15.3,15.3,27900.0,11.8146,11.8146,11.7915,11.7915,27900.0
2006-01-06 13:00:00,15.3,15.31,15.3,15.31,19800.0,11.7915,11.7992,11.7915,11.7992,19800.0
2006-01-06 13:10:00,15.31,15.33,15.3,15.33,27000.0,11.7992,11.8146,11.7915,11.8146,27000.0
2006-01-06 13:20:00,15.33,15.34,15.32,15.32,22800.0,11.8146,11.8223,11.8069,11.8069,22800.0
2006-01-06 13:30:00,15.32,15.34,15.32,15.33,35700.0,11.8069,11.8223,11.8069,11.8146,35700.0
2006-01-06 13:40:00,15.33,15.35,15.33,15.35,18000.0,11.8146,11.8301,11.8146,11.8301,18000.0
2006-01-06 13:50:00,15.36,15.39,15.36,15.37,25500.0,11.8378,11.8609,11.8378,11.8455,25500.0
2006-01-06 14:00:00,15.37,15.37,15.35,15.36,32700.0,11.8455,11.8455,11.8301,11.8378,32700.0
2006-01-06 14:10:00,15.36,15.37,15.34,15.35,34500.0,11.8378,11.8455,11.8223,11.8301,34500.0
2006-01-06 14:20:00,15.36,15.37,15.33,15.34,19500.0,11.8378,11.8455,11.8146,11.8223,19500.0
2006-01-06 14:30:00,15.34,15.34,15.33,15.33,42600.0,11.8223,11.8223,11.8146,11.8146,42600.0
2006-01-06 14:40:00,15.33,15.34,15.33,15.34,38700.0,11.8146,11.8223,11.8146,11.8223,38700.0
2006-01-06 14:50:00,15.34,15.35,15.33,15.35,30900.0,11.8223,11.8301,11.8146,11.8301,30900.0
2006-01-06 15:00:00,15.35,15.37,15.34,15.35,36000.0,11.8301,11.8455,11.8223,11.8301,36000.0
2006-01-06 15:10:00,15.35,15.36,15.34,15.35,42300.0,11.8301,11.8378,11.8223,11.8301,42300.0
2006-01-06 15:20:00,15.35,15.37,15.35,15.35,45900.0,11.8301,11.8455,11.8301,11.8301,45900.0
2006-01-06 15:30:00,15.35,15.36,15.35,15.35,61800.0,11.8301,11.8378,11.8301,11.8301,61800.0
2006-01-06 15:40:00,15.35,15.38,15.34,15.38,57300.0,11.8301,11.8532,11.8223,11.8532,57300.0
2006-01-06 15:50:00,15.38,15.4,15.38,15.39,192900.0,11.8532,11.8686,11.8532,11.8609,192900.0
2006-01-09 09:30:00,15.29,15.35,15.23,15.34,91500.0,11.7838,11.8301,11.7376,11.8223,91500.0
2006-01-09 09:40:00,15.34,15.34,15.29,15.31,68400.0,11.8223,11.8223,11.7838,11.7992,68400.0
2006-01-09 09:50:00,15.31,15.33,15.31,15.33,38100.0,11.7992,11.8146,11.7992,11.8146,38100.0
2006-01-09 10:00:00,15.33,15.35,15.32,15.35,63900.0,11.8146,11.8301,11.8069,11.8301,63900.0
2006-01-09 10:10:00,15.35,15.35,15.33,15.33,40200.0,11.8301,11.8301,11.8146,11.8146,40200.0
2006-01-09 10:20:00,15.33,15.37,15.32,15.37,51900.0,11.8146,11.8455,11.8069,11.8455,51900.0
2006-01-09 10:30:00,15.37,15.37,15.33,15.33,57000.0,11.8455,11.8455,11.8146,11.8146,57000.0
2006-01-09 10:40:00,15.33,15.36,15.33,15.35,48900.0,11.8146,11.8378,11.8146,11.8301,48900.0
2006-01-09 10:50:00,15.35,15.35,15.34,15.34,29100.0,11.8301,11.8301,11.8223,11.8223,29100.0
2006-01-09 11:00:00,15.34,15.37,15.33,15.36,60900.0,11.8223,11.8455,11.8146,11.8378,60900.0
2006-01-09 11:10:00,15.36,15.37,15.35,15.35,44400.0,11.8378,11.8455,11.8301,11.8301,44400.0
2006-01-09 11:20:00,15.35,15.4,15.35,15.4,71700.0,11.8301,11.8686,11.8301,11.8686,71700.0
2006-01-09 11:30:00,15.4,15.41,15.38,15.39,105600.0,11.8686,11.8763,11.8532,11.8609,105600.0
2006-01-09 11:40:00,15.39,15.41,15.37,15.37,127200.0,11.8609,11.8763,11.8455,11.8455,127200.0
2006-01-09 11:50:00,15.36,15.37,15.35,15.36,83100.0,11.8378,11.8455,11.8301,11.8378,83100.0
2006-01-09 12:00:00,15.36,15.36,15.33,15.35,23400.0,11.8378,11.8378,11.8146,11.8301,23400.0
2006-01-09 12:10:00,15.35,15.37,15.33,15.36,67200.0,11.8301,11.8455,11.8146,11.8378,67200.0
2006-01-09 12:20:00,15.36,15.38,15.34,15.38,72300.0,11.8378,11.8532,11.8223,11.8532,72300.0
2006-01-09 12:30:00,15.38,15.38,15.35,15.36,30000.0,11.8532,11.8532,11.8301,11.8378,30000.0
2006-01-09 12:40:00,15.36,15.41,15.36,15.38,87000.0,11.8378,11.8763,11.8378,11.8532,87000.0
2006-01-09 12:50:00,15.39,15.42,15.37,15.42,62400.0,11.8609,11.884,11.8455,11.884,62400.0
2006-01-09 13:00:00,15.42,15.42,15.4,15.41,47100.0,11.884,11.884,11.8686,11.8763,47100.0
2006-01-09 13:10:00,15.41,15.43,15.41,15.43,51900.0,11.8763,11.8917,11.8763,11.8917,51900.0
2006-01-09 13:20:00,15.43,15.44,15.43,15.43,26100.0,11.8917,11.8994,11.8917,11.8917,26100.0
2006-01-09 13:30:00,15.43,15.44,15.41,15.44,53700.0,11.8917,11.8994,11.8763,11.8994,53700.0
2006-01-09 13:40:00,15.45,15.45,15.41,15.43,104400.0,11.9071,11.9071,11.8763,11.8917,104400.0
2006-01-09 13:50:00,15.45,15.46,15.42,15.46,71100.0,11.9071,11.9148,11.884,11.9148,71100.0
2006-01-09 14:00:00,15.46,15.46,15.45,15.45,121800.0,11.9148,11.9148,11.9071,11.9071,121800.0
2006-01-09 14:10:00,15.46,15.48,15.44,15.48,82500.0,11.9148,11.9302,11.8994,11.9302,82500.0
2006-01-09 14:20:00,15.47,15.48,15.46,15.47,180300.0,11.9225,11.9302,11.9148,11.9225,180300.0
2006-01-09 14:30:00,15.46,15.46,15.41,15.44,66000.0,11.9148,11.9148,11.8763,11.8994,66000.0
2006-01-09 14:40:00,15.44,15.44,15.43,15.44,64500.0,11.8994,11.8994,11.8917,11.8994,64500.0
2006-01-09 14:50:00,15.44,15.44,15.43,15.43,17400.0,11.8994,11.8994,11.8917,11.8917,17400.0
2006-01-09 15:00:00,15.44,15.44,15.43,15.44,31800.0,11.8994,11.8994,11.8917,11.8994,31800.0
2006-01-09 15:10:00,15.44,15.46,15.39,15.39,94800.0,11.8994,11.9148,11.8609,11.8609,94800.0
2006-01-09 15:20:00,15.41,15.41,15.38,15.39,71700.0,11.8763,11.8763,11.8532,11.8609,71700.0
2006-01-09 15:30:00,15.38,15.43,15.38,15.41,99600.0,11.8532,11.8917,11.8532,11.8763,99600.0
2006-01-09 15:40:00,15.41,15.42,15.4,15.41,111300.0,11.8763,11.884,11.8686,11.8763,111300.0
2006-01-09 15:50:00,15.41,15.42,15.4,15.4,180300.0,11.8763,11.884,11.8686,11.8686,180300.0
2006-01-10 09:30:00,15.37,15.37,15.31,15.34,101700.0,11.8455,11.8455,11.7992,11.8223,101700.0
2006-01-10 09:40:00,15.34,15.35,15.28,15.31,125400.0,11.8223,11.8301,11.7761,11.7992,125400.0
2006-01-10 09:50:00,15.32,15.36,15.31,15.35,26400.0,11.8069,11.8378,11.7992,11.8301,26400.0
2006-01-10 10:00:00,15.35,15.37,15.34,15.36,33900.0,11.8301,11.8455,11.8223,11.8378,33900.0
2006-01-10 10:10:00,15.36,15.37,15.33,15.33,49500.0,11.8378,11.8455,11.8146,11.8146,49500.0
2006-01-10 10:20:00,15.34,15.34,15.3,15.32,51000.0,11.8223,11.8223,11.7915,11.8069,51000.0
2006-01-10 10:30:00,15.31,15.33,15.29,15.29,63300.0,11.7992,11.8146,11.7838,11.7838,63300.0
2006-01-10 10:40:00,15.29,15.3,15.24,15.25,108300.0,11.7838,11.7915,11.7453,11.753,108300.0
2006-01-10 10:50:00,15.25,15.27,15.23,15.27,166800.0,11.753,11.7684,11.7376,11.7684,166800.0
2006-01-10 11:00:00,15.27,15.27,15.25,15.27,81300.0,11.7684,11.7684,11.753,11.7684,81300.0
2006-01-10 11:10:00,15.27,15.29,15.27,15.29,79200.0,11.7684,11.7838,11.7684,11.7838,79200.0
2006-01-10 11:20:00,15.29,15.3,15.29,15.3,28800.0,11.7838,11.7915,11.7838,11.7915,28800.0
2006-01-10 11:30:00,15.3,15.3,15.29,15.29,46500.0,11.7915,11.7915,11.7838,11.7838,46500.0
2006-01-10 11:40:00,15.29,15.32,15.29,15.32,60300.0,11.7838,11.8069,11.7838,11.8069,60300.0
2006-01-10 11:50:00,15.32,15.32,15.31,15.32,39600.0,11.8069,11.8069,11.7992,11.8069,39600.0
2006-01-10 12:00:00,15.31,15.32,15.31,15.32,50400.0,11.7992,11.8069,11.7992,11.8069,50400.0
2006-01-10 12:10:00,15.32,15.32,15.3,15.3,123600.0,11.8069,11.8069,11.7915,11.7915,123600.0
2006-01-10 12:20:00,15.3,15.31,15.3,15.31,20700.0,11.7915,11.7992,11.7915,11.7992,20700.0
2006-01-10 12:30:00,15.31,15.31,15.3,15.31,33300.0,11.7992,11.7992,11.7915,11.7992,33300.0
2006-01-10 12:40:00,15.31,15.33,15.31,15.32,100500.0,11.7992,11.8146,11.7992,11.8069,100500.0
2006-01-10 12:50:00,15.33,15.33,15.33,15.33,130200.0,11.8146,11.8146,11.8146,11.8146,130200.0
2006-01-10 13:00:00,15.33,15.33,15.32,15.32,49800.0,11.8146,11.8146,11.8069,11.8069,49800.0
2006-01-10 13:10:00,15.33,15.33,15.32,15.33,44400.0,11.8146,11.8146,11.8069,11.8146,44400.0
2006-01-10 13:20:00,15.33,15.33,15.32,15.33,79800.0,11.8146,11.8146,11.8069,11.8146,79800.0
2006-01-10 13:30:00,15.33,15.34,15.32,15.33,122100.0,11.8146,11.8223,11.8069,11.8146,122100.0
2006-01-10 13:40:00,15.33,15.34,15.33,15.34,97200.0,11.8146,11.8223,11.8146,11.8223,97200.0
2006-01-10 13:50:00,15.34,15.34,15.32,15.32,84900.0,11.8223,11.8223,11.8069,11.8069,84900.0
2006-01-10 14:00:00,15.32,15.33,15.32,15.32,88800.0,11.8069,11.8146,11.8069,11.8069,88800.0
2006-01-10 14:10:00,15.33,15.34,15.32,15.33,58500.0,11.8146,11.8223,11.8069,11.8146,58500.0
2006-01-10 14:20:00,15.33,15.34,15.32,15.32,66900.0,11.8146,11.8223,11.8069,11.8069,66900.0
2006-01-10 14:30:00,15.32,15.35,15.3,15.34,132300.0,11.8069,11.8301,11.7915,11.8223,132300.0
2006-01-10 14:40:00,15.34,15.35,15.33,15.35,81900.0,11.8223,11.8301,11.8146,11.8301,81900.0
2006-01-10 14:50:00,15.35,15.36,15.32,15.33,73500.0,11.8301,11.8378,11.8069,11.8146,73500.0
2006-01-10 15:00:00,15.33,15.37,15.33,15.35,66900.0,11.8146,11.8455,11.8146,11.8301,66900.0
2006-01-10 15:10:00,15.35,15.35,15.33,15.34,122100.0,11.8301,11.8301,11.8146,11.8223,122100.0
2006-01-10 15:20:00,15.34,15.36,15.33,15.34,120300.0,11.8223,11.8378,11.8146,11.8223,120300.0
2006-01-10 15:30:00,15.34,15.36,15.33,15.34,102300.0,11.8223,11.8378,11.8146,11.8223,102300.0
2006-01-10 15:40:00,15.34,15.36,15.34,15.35,93600.0,11.8223,11.8378,11.8223,11.8301,93600.0
2006-01-10 15:50:00,15.35,15.36,15.33,15.35,189900.0,11.8301,11.8378,11.8146,11.8301,189900.0
2006-01-11 09:30:00,15.36,15.36,15.32,15.32,73800.0,11.8378,11.8378,11.8069,11.8069,73800.0
2006-01-11 09:40:00,15.32,15.39,15.32,15.38,46500.0,11.8069,11.8609,11.8069,11.8532,46500.0
2006-01-11 09:50:00,15.38,15.38,15.35,15.36,57300.0,11.8532,11.8532,11.8301,11.8378,57300.0
2006-01-11 10:00:00,15.37,15.43,15.36,15.42,136500.0,11.8455,11.8917,11.8378,11.884,136500.0
2006-01-11 10:10:00,15.42,15.42,15.4,15.4,66900.0,11.884,11.884,11.8686,11.8686,66900.0
2006-01-11 10:20:00,15.4,15.43,15.4,15.41,44400.0,11.8686,11.8917,11.8686,11.8763,44400.0
2006-01-11 10:30:00,15.41,15.42,15.4,15.42,45600.0,11.8763,11.884,11.8686,11.884,45600.0
2006-01-11 10:40:00,15.42,15.42,15.36,15.37,38100.0,11.884,11.884,11.8378,11.8455,38100.0
2006-01-11 10:50:00,15.37,15.37,15.36,15.37,27600.0,11.8455,11.8455,11.8378,11.8455,27600.0
2006-01-11 11:00:00,15.37,15.41,15.36,15.41,118800.0,11.8455,11.8763,11.8378,11.8763,118800.0
2006-01-11 11:10:00,15.4,15.42,15.4,15.41,55200.0,11.8686,11.884,11.8686,11.8763,55200.0
2006-01-11 11:20:00,15.41,15.41,15.38,15.39,90600.0,11.8763,11.8763,11.8532,11.8609,90600.0
2006-01-11 11:30:00,15.39,15.41,15.38,15.41,117600.0,11.8609,11.8763,11.8532,11.8763,117600.0
2006-01-11 11:40:00,15.41,15.42,15.38,15.39,146400.0,11.8763,11.884,11.8532,11.8609,146400.0
2006-01-11 11:50:00,15.39,15.41,15.38,15.41,27300.0,11.8609,11.8763,11.8532,11.8763,27300.0
2006-01-11 12:00:00,15.41,15.42,15.41,15.41,215100.0,11.8763,11.884,11.8763,11.8763,215100.0
2006-01-11 12:10:00,15.41,15.43,15.41,15.43,65100.0,11.8763,11.8917,11.8763,11.8917,65100.0
2006-01-11 12:20:00,15.42,15.42,15.41,15.41,297300.0,11.884,11.884,11.8763,11.8763,297300.0
2006-01-11 12:30:00,15.42,15.43,15.41,15.43,143400.0,11.884,11.8917,11.8763,11.8917,143400.0
2006-01-11 12:40:00,15.43,15.43,15.41,15.43,42000.0,11.8917,11.8917,11.8763,11.8917,42000.0
2006-01-11 12:50:00,15.43,15.45,15.43,15.44,34800.0,11.8917,11.9071,11.8917,11.8994,34800.0
2006-01-11 13:00:00,15.44,15.45,15.41,15.42,41700.0,11.8994,11.9071,11.8763,11.884,41700.0
2006-01-11 13:10:00,15.42,15.43,15.42,15.42,87300.0,11.884,11.8917,11.884,11.884,87300.0
2006-01-11 13:20:00,15.42,15.42,15.41,15.41,26100.0,11.884,11.884,11.8763,11.8763,26100.0
2006-01-11 13:30:00,15.41,15.43,15.41,15.43,57600.0,11.8763,11.8917,11.8763,11.8917,57600.0
2006-01-11 13:40:00,15.43,15.44,15.42,15.43,24000.0,11.8917,11.8994,11.884,11.8917,24000.0
2006-01-11 13:50:00,15.43,15.44,15.43,15.44,66000.0,11.8917,11.8994,11.8917,11.8994,66000.0
2006-01-11 14:00:00,15.44,15.44,15.43,15.44,43500.0,11.8994,11.8994,11.8917,11.8994,43500.0
2006-01-11 14:10:00,15.44,15.45,15.44,15.45,30600.0,11.8994,11.9071,11.8994,11.9071,30600.0
2006-01-11 14:20:00,15.45,15.47,15.45,15.45,27600.0,11.9071,11.9225,11.9071,11.9071,27600.0
2006-01-11 14:30:00,15.45,15.46,15.44,15.44,58800.0,11.9071,11.9148,11.8994,11.8994,58800.0
2006-01-11 14:40:00,15.45,15.46,15.44,15.45,54900.0,11.9071,11.9148,11.8994,11.9071,54900.0
2006-01-11 14:50:00,15.45,15.46,15.44,15.45,103200.0,11.9071,11.9148,11.8994,11.9071,103200.0
2006-01-11 15:00:00,15.45,15.45,15.42,15.44,66600.0,11.9071,11.9071,11.884,11.8994,66600.0
2006-01-11 15:10:00,15.44,15.45,15.43,15.45,51300.0,11.8994,11.9071,11.8917,11.9071,51300.0
2006-01-11 15:20:00,15.45,15.5,15.44,15.49,185400.0,11.9071,11.9457,11.8994,11.9379,185400.0
2006-01-11 15:30:00,15.49,15.51,15.49,15.51,215400.0,11.9379,11.9534,11.9379,11.9534,215400.0
2006-01-11 15:40:00,15.5,15.52,15.5,15.51,165900.0,11.9457,11.9611,11.9457,11.9534,165900.0
2006-01-11 15:50:00,15.51,15.52,15.51,15.52,175800.0,11.9534,11.9611,11.9534,11.9611,175800.0
2006-01-12 09:30:00,15.51,15.58,15.51,15.58,52200.0,11.9534,12.0073,11.9534,12.0073,52200.0
2006-01-12 09:40:00,15.61,15.64,15.6,15.63,309600.0,12.0304,12.0536,12.0227,12.0458,309600.0
2006-01-12 09:50:00,15.63,15.67,15.62,15.64,154200.0,12.0458,12.0767,12.0381,12.0536,154200.0
2006-01-12 10:00:00,15.65,15.65,15.57,15.58,366000.0,12.0613,12.0613,11.9996,12.0073,366000.0
2006-01-12 10:10:00,15.59,15.68,15.59,15.68,166500.0,12.015,12.0844,12.015,12.0844,166500.0
2006-01-12 10:20:00,15.68,15.68,15.65,15.66,71400.0,12.0844,12.0844,12.0613,12.069,71400.0
2006-01-12 10:30:00,15.67,15.67,15.65,15.66,90900.0,12.0767,12.0767,12.0613,12.069,90900.0
2006-01-12 10:40:00,15.67,15.7,15.67,15.69,55800.0,12.0767,12.0998,12.0767,12.0921,55800.0
2006-01-12 10:50:00,15.69,15.72,15.67,15.71,73200.0,12.0921,12.1152,12.0767,12.1075,73200.0
2006-01-12 11:00:00,15.72,15.76,15.7,15.7,197100.0,12.1152,12.146,12.0998,12.0998,197100.0
2006-01-12 11:10:00,15.7,15.71,15.67,15.67,57900.0,12.0998,12.1075,12.0767,12.0767,57900.0
2006-01-12 11:20:00,15.67,15.67,15.65,15.65,46200.0,12.0767,12.0767,12.0613,12.0613,46200.0
2006-01-12 11:30:00,15.65,15.66,15.65,15.66,68100.0,12.0613,12.069,12.0613,12.069,68100.0
2006-01-12 11:40:00,15.66,15.66,15.65,15.66,28500.0,12.069,12.069,12.0613,12.069,28500.0
2006-01-12 11:50:00,15.66,15.67,15.65,15.66,86100.0,12.069,12.0767,12.0613,12.069,86100.0
2006-01-12 12:00:00,15.66,15.67,15.62,15.62,182100.0,12.069,12.0767,12.0381,12.0381,182100.0
2006-01-12 12:10:00,15.62,15.62,15.6,15.6,47700.0,12.0381,12.0381,12.0227,12.0227,47700.0
2006-01-12 12:20:00,15.6,15.6,15.55,15.55,64500.0,12.0227,12.0227,11.9842,11.9842,64500.0
2006-01-12 12:30:00,15.55,15.56,15.54,15.54,24900.0,11.9842,11.9919,11.9765,11.9765,24900.0
2006-01-12 12:40:00,15.55,15.58,15.55,15.57,30000.0,11.9842,12.0073,11.9842,11.9996,30000.0
2006-01-12 12:50:00,15.57,15.62,15.57,15.6,57300.0,11.9996,12.0381,11.9996,12.0227,57300.0
2006-01-12 13:00:00,15.6,15.6,15.59,15.6,45600.0,12.0227,12.0227,12.015,12.0227,45600.0
2006-01-12 13:10:00,15.61,15.61,15.58,15.58,16800.0,12.0304,12.0304,12.0073,12.0073,16800.0
2006-01-12 13:20:00,15.6,15.6,15.55,15.55,12000.0,12.0227,12.0227,11.9842,11.9842,12000.0
2006-01-12 13:30:00,15.55,15.56,15.54,15.55,50700.0,11.9842,11.9919,11.9765,11.9842,50700.0
2006-01-12 13:40:00,15.55,15.56,15.55,15.56,60000.0,11.9842,11.9919,11.9842,11.9919,60000.0
2006-01-12 13:50:00,15.56,15.56,15.52,15.52,64200.0,11.9919,11.9919,11.9611,11.9611,64200.0
2006-01-12 14:00:00,15.52,15.52,15.44,15.45,46200.0,11.9611,11.9611,11.8994,11.9071,46200.0
2006-01-12 14:10:00,15.46,15.47,15.45,15.46,16800.0,11.9148,11.9225,11.9071,11.9148,16800.0
2006-01-12 14:20:00,15.46,15.48,15.44,15.44,24900.0,11.9148,11.9302,11.8994,11.8994,24900.0
2006-01-12 14:30:00,15.45,15.46,15.44,15.45,27900.0,11.9071,11.9148,11.8994,11.9071,27900.0
2006-01-12 14:40:00,15.46,15.46,15.43,15.44,22800.0,11.9148,11.9148,11.8917,11.8994,22800.0
2006-01-12 14:50:00,15.43,15.43,15.41,15.43,32700.0,11.8917,11.8917,11.8763,11.8917,32700.0
2006-01-12 15:00:00,15.43,15.43,15.39,15.39,69300.0,11.8917,11.8917,11.8609,11.8609,69300.0
2006-01-12 15:10:00,15.39,15.41,15.39,15.39,66600.0,11.8609,11.8763,11.8609,11.8609,66600.0
2006-01-12 15:20:00,15.39,15.4,15.36,15.4,143400.0,11.8609,11.8686,11.8378,11.8686,143400.0
2006-01-12 15:30:00,15.4,15.42,15.39,15.41,115800.0,11.8686,11.884,11.8609,11.8763,115800.0
2006-01-12 15:40:00,15.42,15.43,15.41,15.42,104100.0,11.884,11.8917,11.8763,11.884,104100.0
2006-01-12 15:50:00,15.43,15.43,15.41,15.41,189900.0,11.8917,11.8917,11.8763,11.8763,189900.0
2006-01-13 09:30:00,15.45,15.46,15.38,15.43,223200.0,11.9071,11.9148,11.8532,11.8917,223200.0
2006-01-13 09:40:00,15.43,15.45,15.38,15.38,62700.0,11.8917,11.9071,11.8532,11.8532,62700.0
2006-01-13 09:50:00,15.39,15.41,15.39,15.4,26100.0,11.8609,11.8763,11.8609,11.8686,26100.0
2006-01-13 10:00:00,15.4,15.41,15.38,15.39,20100.0,11.8686,11.8763,11.8532,11.8609,20100.0
2006-01-13 10:10:00,15.39,15.41,15.38,15.4,21000.0,11.8609,11.8763,11.8532,11.8686,21000.0
2006-01-13 10:20:00,15.39,15.4,15.39,15.4,18900.0,11.8609,11.8686,11.8609,11.8686,18900.0
2006-01-13 10:30:00,15.41,15.42,15.4,15.42,19500.0,11.8763,11.884,11.8686,11.884,19500.0
2006-01-13 10:40:00,15.42,15.42,15.41,15.41,15600.0,11.884,11.884,11.8763,11.8763,15600.0
2006-01-13 10:50:00,15.4,15.42,15.4,15.41,24300.0,11.8686,11.884,11.8686,11.8763,24300.0
2006-01-13 11:00:00,15.41,15.42,15.4,15.41,16500.0,11.8763,11.884,11.8686,11.8763,16500.0
2006-01-13 11:10:00,15.41,15.41,15.4,15.41,20100.0,11.8763,11.8763,11.8686,11.8763,20100.0
2006-01-13 11:20:00,15.41,15.41,15.4,15.41,20400.0,11.8763,11.8763,11.8686,11.8763,20400.0
2006-01-13 11:30:00,15.41,15.42,15.4,15.4,29400.0,11.8763,11.884,11.8686,11.8686,29400.0
2006-01-13 11:40:00,15.4,15.41,15.39,15.39,11400.0,11.8686,11.8763,11.8609,11.8609,11400.0
2006-01-13 11:50:00,15.39,15.39,15.38,15.39,21300.0,11.8609,11.8609,11.8532,11.8609,21300.0
2006-01-13 12:00:00,15.39,15.39,15.38,15.39,13200.0,11.8609,11.8609,11.8532,11.8609,13200.0
2006-01-13 12:10:00,15.39,15.39,15.38,15.39,20700.0,11.8609,11.8609,11.8532,11.8609,20700.0
2006-01-13 12:20:00,15.39,15.4,15.39,15.39,8400.0,11.8609,11.8686,11.8609,11.8609,8400.0
2006-01-13 12:30:00,15.39,15.39,15.36,15.37,16800.0,11.8609,11.8609,11.8378,11.8455,16800.0
2006-01-13 12:40:00,15.37,15.37,15.3,15.3,32400.0,11.8455,11.8455,11.7915,11.7915,32400.0
2006-01-13 12:50:00,15.31,15.35,15.31,15.35,31200.0,11.7992,11.8301,11.7992,11.8301,31200.0
2006-01-13 13:00:00,15.34,15.37,15.34,15.37,21300.0,11.8223,11.8455,11.8223,11.8455,21300.0
2006-01-13 13:10:00,15.37,15.38,15.37,15.37,18300.0,11.8455,11.8532,11.8455,11.8455,18300.0
2006-01-13 13:20:00,15.37,15.38,15.36,15.38,30300.0,11.8455,11.8532,11.8378,11.8532,30300.0
2006-01-13 13:30:00,15.38,15.38,15.34,15.34,28200.0,11.8532,11.8532,11.8223,11.8223,28200.0
2006-01-13 13:40:00,15.34,15.34,15.34,15.34,6300.0,11.8223,11.8223,11.8223,11.8223,6300.0
2006-01-13 13:50:00,15.35,15.37,15.34,15.37,12900.0,11.8301,11.8455,11.8223,11.8455,12900.0
2006-01-13 14:00:00,15.38,15.39,15.37,15.37,19800.0,11.8532,11.8609,11.8455,11.8455,19800.0
2006-01-13 14:10:00,15.37,15.37,15.34,15.35,33300.0,11.8455,11.8455,11.8223,11.8301,33300.0
2006-01-13 14:20:00,15.35,15.35,15.33,15.34,42300.0,11.8301,11.8301,11.8146,11.8223,42300.0
2006-01-13 14:30:00,15.34,15.35,15.33,15.35,44700.0,11.8223,11.8301,11.8146,11.8301,44700.0
2006-01-13 14:40:00,15.35,15.35,15.33,15.34,58200.0,11.8301,11.8301,11.8146,11.8223,58200.0
2006-01-13 14:50:00,15.34,15.35,15.34,15.35,43800.0,11.8223,11.8301,11.8223,11.8301,43800.0
2006-01-13 15:00:00,15.35,15.35,15.33,15.33,45300.0,11.8301,11.8301,11.8146,11.8146,45300.0
2006-01-13 15:10:00,15.33,15.34,15.32,15.33,68700.0,11.8146,11.8223,11.8069,11.8146,68700.0
2006-01-13 15:20:00,15.33,15.34,15.33,15.34,41700.0,11.8146,11.8223,11.8146,11.8223,41700.0
2006-01-13 15:30:00,15.33,15.34,15.33,15.34,74400.0,11.8146,11.8223,11.8146,11.8223,74400.0
2006-01-13 15:40:00,15.33,15.34,15.33,15.33,85200.0,11.8146,11.8223,11.8146,11.8146,85200.0
2006-01-13 15:50:00,15.34,15.34,15.33,15.34,102000.0,11.8223,11.8223,11.8146,11.8223,102000.0
2006-01-17 09:30:00,15.42,15.88,15.42,15.88,462600.0,11.884,12.2385,11.884,12.2385,462600.0
2006-01-17 09:40:00,15.87,16.06,15.87,16.02,573000.0,12.2308,12.3772,12.2308,12.3464,573000.0
2006-01-17 09:50:00,16.03,16.03,15.83,15.83,458100.0,12.3541,12.3541,12.2,12.2,458100.0
2006-01-17 10:00:00,15.83,15.89,15.82,15.82,494700.0,12.2,12.2462,12.1923,12.1923,494700.0
2006-01-17 10:10:00,15.82,15.82,15.72,15.73,303900.0,12.1923,12.1923,12.1152,12.1229,303900.0
2006-01-17 10:20:00,15.73,15.78,15.7,15.75,357000.0,12.1229,12.1614,12.0998,12.1383,357000.0
2006-01-17 10:30:00,15.73,15.81,15.72,15.76,172200.0,12.1229,12.1846,12.1152,12.146,172200.0
2006-01-17 10:40:00,15.76,15.8,15.72,15.75,148800.0,12.146,12.1769,12.1152,12.1383,148800.0
2006-01-17 10:50:00,15.75,15.75,15.72,15.72,127200.0,12.1383,12.1383,12.1152,12.1152,127200.0
2006-01-17 11:00:00,15.72,15.75,15.71,15.74,116700.0,12.1152,12.1383,12.1075,12.1306,116700.0
2006-01-17 11:10:00,15.74,15.77,15.72,15.74,120900.0,12.1306,12.1537,12.1152,12.1306,120900.0
2006-01-17 11:20:00,15.74,15.74,15.69,15.71,81900.0,12.1306,12.1306,12.0921,12.1075,81900.0
2006-01-17 11:30:00,15.71,15.73,15.71,15.73,53700.0,12.1075,12.1229,12.1075,12.1229,53700.0
2006-01-17 11:40:00,15.73,15.75,15.73,15.74,68400.0,12.1229,12.1383,12.1229,12.1306,68400.0
2006-01-17 11:50:00,15.75,15.77,15.74,15.77,83700.0,12.1383,12.1537,12.1306,12.1537,83700.0
2006-01-17 12:00:00,15.77,15.77,15.73,15.75,39300.0,12.1537,12.1537,12.1229,12.1383,39300.0
2006-01-17 12:10:00,15.75,15.75,15.74,15.75,51900.0,12.1383,12.1383,12.1306,12.1383,51900.0
2006-01-17 12:20:00,15.74,15.75,15.74,15.75,30000.0,12.1306,12.1383,12.1306,12.1383,30000.0
2006-01-17 12:30:00,15.75,15.83,15.75,15.83,72300.0,12.1383,12.2,12.1383,12.2,72300.0
2006-01-17 12:40:00,15.83,15.83,15.78,15.82,32100.0,12.2,12.2,12.1614,12.1923,32100.0
2006-01-17 12:50:00,15.82,15.86,15.81,15.84,45900.0,12.1923,12.2231,12.1846,12.2077,45900.0
2006-01-17 13:00:00,15.84,15.86,15.73,15.74,111300.0,12.2077,12.2231,12.1229,12.1306,111300.0
2006-01-17 13:10:00,15.74,15.74,15.7,15.7,178200.0,12.1306,12.1306,12.0998,12.0998,178200.0
2006-01-17 13:20:00,15.72,15.75,15.71,15.74,32700.0,12.1152,12.1383,12.1075,12.1306,32700.0
2006-01-17 13:30:00,15.74,15.76,15.73,15.76,37500.0,12.1306,12.146,12.1229,12.146,37500.0
2006-01-17 13:40:00,15.76,15.76,15.73,15.74,28500.0,12.146,12.146,12.1229,12.1306,28500.0
2006-01-17 13:50:00,15.74,15.81,15.74,15.8,94200.0,12.1306,12.1846,12.1306,12.1769,94200.0
2006-01-17 14:00:00,15.8,15.87,15.8,15.86,74400.0,12.1769,12.2308,12.1769,12.2231,74400.0
2006-01-17 14:10:00,15.86,15.93,15.86,15.92,140400.0,12.2231,12.2771,12.2231,12.2693,140400.0
2006-01-17 14:20:00,15.92,15.95,15.9,15.9,462300.0,12.2693,12.2925,12.2539,12.2539,462300.0
2006-01-17 14:30:00,15.9,15.91,15.83,15.83,332400.0,12.2539,12.2616,12.2,12.2,332400.0
2006-01-17 14:40:00,15.83,15.84,15.82,15.83,506700.0,12.2,12.2077,12.1923,12.2,506700.0
2006-01-17 14:50:00,15.83,15.89,15.83,15.89,134100.0,12.2,12.2462,12.2,12.2462,134100.0
2006-01-17 15:00:00,15.89,15.92,15.89,15.92,360000.0,12.2462,12.2693,12.2462,12.2693,360000.0
2006-01-17 15:10:00,15.92,15.99,15.92,15.99,161700.0,12.2693,12.3233,12.2693,12.3233,161700.0
2006-01-17 15:20:00,15.99,16.0,15.96,15.99,196200.0,12.3233,12.331,12.3002,12.3233,196200.0
2006-01-17 15:30:00,15.99,16.02,15.99,16.0,574200.0,12.3233,12.3464,12.3233,12.331,574200.0
2006-01-17 15:40:00,16.0,16.04,16.0,16.03,218400.0,12.331,12.3618,12.331,12.3541,218400.0
2006-01-17 15:50:00,16.03,16.09,16.02,16.07,312900.0,12.3541,12.4004,12.3464,12.3849,312900.0
2006-01-18 09:30:00,15.92,16.03,15.89,15.96,153900.0,12.2693,12.3541,12.2462,12.3002,153900.0
2006-01-18 09:40:00,15.95,16.03,15.95,15.95,231000.0,12.2925,12.3541,12.2925,12.2925,231000.0
2006-01-18 09:50:00,15.95,16.02,15.95,15.99,74400.0,12.2925,12.3464,12.2925,12.3233,74400.0
2006-01-18 10:00:00,15.99,16.01,15.98,15.99,222000.0,12.3233,12.3387,12.3156,12.3233,222000.0
2006-01-18 10:10:00,15.99,16.02,15.99,16.01,169200.0,12.3233,12.3464,12.3233,12.3387,169200.0
2006-01-18 10:20:00,16.01,16.03,15.98,15.99,237600.0,12.3387,12.3541,12.3156,12.3233,237600.0
2006-01-18 10:30:00,15.99,16.01,15.99,16.0,112500.0,12.3233,12.3387,12.3233,12.331,112500.0
2006-01-18 10:40:00,16.0,16.03,16.0,16.02,111600.0,12.331,12.3541,12.331,12.3464,111600.0
2006-01-18 10:50:00,16.03,16.03,16.02,16.02,90300.0,12.3541,12.3541,12.3464,12.3464,90300.0
2006-01-18 11:00:00,16.02,16.02,15.99,16.0,240600.0,12.3464,12.3464,12.3233,12.331,240600.0
2006-01-18 11:10:00,16.0,16.01,16.0,16.01,91800.0,12.331,12.3387,12.331,12.3387,91800.0
2006-01-18 11:20:00,16.01,16.02,16.0,16.01,102000.0,12.3387,12.3464,12.331,12.3387,102000.0
2006-01-18 11:30:00,16.01,16.02,16.0,16.02,89400.0,12.3387,12.3464,12.331,12.3464,89400.0
2006-01-18 11:40:00,16.03,16.05,16.02,16.05,71100.0,12.3541,12.3695,12.3464,12.3695,71100.0
2006-01-18 11:50:00,16.05,16.09,16.04,16.08,60600.0,12.3695,12.4004,12.3618,12.3927,60600.0
2006-01-18 12:00:00,16.09,16.09,16.05,16.06,96000.0,12.4004,12.4004,12.3695,12.3772,96000.0
2006-01-18 12:10:00,16.06,16.06,16.05,16.05,74100.0,12.3772,12.3772,12.3695,12.3695,74100.0
2006-01-18 12:20:00,16.05,16.07,16.05,16.07,94200.0,12.3695,12.3849,12.3695,12.3849,94200.0
2006-01-18 12:30:00,16.07,16.13,16.07,16.12,94500.0,12.3849,12.4312,12.3849,12.4235,94500.0
2006-01-18 12:40:00,16.12,16.14,16.12,16.13,120000.0,12.4235,12.4389,12.4235,12.4312,120000.0
2006-01-18 12:50:00,16.13,16.16,16.13,16.15,66900.0,12.4312,12.4543,12.4312,12.4466,66900.0
2006-01-18 13:00:00,16.15,16.2,16.14,16.16,181200.0,12.4466,12.4851,12.4389,12.4543,181200.0
2006-01-18 13:10:00,16.16,16.16,16.14,16.16,100200.0,12.4543,12.4543,12.4389,12.4543,100200.0
2006-01-18 13:20:00,16.15,16.15,16.1,16.14,93300.0,12.4466,12.4466,12.4081,12.4389,93300.0
2006-01-18 13:30:00,16.14,16.18,16.13,16.17,90600.0,12.4389,12.4697,12.4312,12.462,90600.0
2006-01-18 13:40:00,16.17,16.19,16.17,16.18,118200.0,12.462,12.4774,12.462,12.4697,118200.0
2006-01-18 13:50:00,16.18,16.21,16.18,16.18,156900.0,12.4697,12.4928,12.4697,12.4697,156900.0
2006-01-18 14:00:00,16.18,16.19,16.13,16.13,167400.0,12.4697,12.4774,12.4312,12.4312,167400.0
2006-01-18 14:10:00,16.13,16.16,16.13,16.16,101700.0,12.4312,12.4543,12.4312,12.4543,101700.0
2006-01-18 14:20:00,16.15,16.17,16.15,16.17,113400.0,12.4466,12.462,12.4466,12.462,113400.0
2006-01-18 14:30:00,16.17,16.19,16.16,16.18,205200.0,12.462,12.4774,12.4543,12.4697,205200.0
2006-01-18 14:40:00,16.17,16.18,16.13,16.13,103500.0,12.462,12.4697,12.4312,12.4312,103500.0
2006-01-18 14:50:00,16.13,16.13,16.1,16.12,65400.0,12.4312,12.4312,12.4081,12.4235,65400.0
2006-01-18 15:00:00,16.12,16.13,16.09,16.09,127500.0,12.4235,12.4312,12.4004,12.4004,127500.0
2006-01-18 15:10:00,16.09,16.13,16.09,16.13,176100.0,12.4004,12.4312,12.4004,12.4312,176100.0
2006-01-18 15:20:00,16.13,16.19,16.13,16.19,126600.0,12.4312,12.4774,12.4312,12.4774,126600.0
2006-01-18 15:30:00,16.19,16.24,16.18,16.24,181800.0,12.4774,12.516,12.4697,12.516,181800.0
2006-01-18 15:40:00,16.24,16.33,16.24,16.31,375600.0,12.516,12.5853,12.516,12.5699,375600.0
2006-01-18 15:50:00,16.31,16.31,16.23,16.24,451200.0,12.5699,12.5699,12.5083,12.516,451200.0
2006-01-19 09:30:00,16.25,16.3,16.18,16.24,106200.0,12.5237,12.5622,12.4697,12.516,106200.0
2006-01-19 09:40:00,16.22,16.27,16.21,16.21,258300.0,12.5005,12.5391,12.4928,12.4928,258300.0
2006-01-19 09:50:00,16.22,16.22,16.14,16.17,126900.0,12.5005,12.5005,12.4389,12.462,126900.0
2006-01-19 10:00:00,16.17,16.18,16.14,16.14,153900.0,12.462,12.4697,12.4389,12.4389,153900.0
2006-01-19 10:10:00,16.14,16.19,16.13,16.18,96000.0,12.4389,12.4774,12.4312,12.4697,96000.0
2006-01-19 10:20:00,16.18,16.18,16.13,16.16,309000.0,12.4697,12.4697,12.4312,12.4543,309000.0
2006-01-19 10:30:00,16.16,16.18,16.12,16.17,159600.0,12.4543,12.4697,12.4235,12.462,159600.0
2006-01-19 10:40:00,16.17,16.25,16.17,16.25,84600.0,12.462,12.5237,12.462,12.5237,84600.0
2006-01-19 10:50:00,16.25,16.25,16.2,16.23,84600.0,12.5237,12.5237,12.4851,12.5083,84600.0
2006-01-19 11:00:00,16.23,16.24,16.23,16.23,68700.0,12.5083,12.516,12.5083,12.5083,68700.0
2006-01-19 11:10:00,16.23,16.24,16.22,16.24,117300.0,12.5083,12.516,12.5005,12.516,117300.0
2006-01-19 11:20:00,16.24,16.32,16.24,16.32,85500.0,12.516,12.5776,12.516,12.5776,85500.0
2006-01-19 11:30:00,16.31,16.44,16.31,16.41,312000.0,12.5699,12.6701,12.5699,12.647,312000.0
2006-01-19 11:40:00,16.41,16.42,16.39,16.4,84900.0,12.647,12.6547,12.6316,12.6393,84900.0
2006-01-19 11:50:00,16.4,16.41,16.38,16.39,72000.0,12.6393,12.647,12.6239,12.6316,72000.0
2006-01-19 12:00:00,16.39,16.39,16.35,16.39,115500.0,12.6316,12.6316,12.6007,12.6316,115500.0
2006-01-19 12:10:00,16.39,16.39,16.33,16.35,69600.0,12.6316,12.6316,12.5853,12.6007,69600.0
2006-01-19 12:20:00,16.35,16.36,16.32,16.34,43500.0,12.6007,12.6084,12.5776,12.593,43500.0
2006-01-19 12:30:00,16.34,16.35,16.31,16.33,31800.0,12.593,12.6007,12.5699,12.5853,31800.0
2006-01-19 12:40:00,16.33,16.33,16.3,16.32,39600.0,12.5853,12.5853,12.5622,12.5776,39600.0
2006-01-19 12:50:00,16.33,16.36,16.33,16.35,81300.0,12.5853,12.6084,12.5853,12.6007,81300.0
2006-01-19 13:00:00,16.35,16.36,16.33,16.36,62400.0,12.6007,12.6084,12.5853,12.6084,62400.0
2006-01-19 13:10:00,16.35,16.37,16.34,16.37,31800.0,12.6007,12.6162,12.593,12.6162,31800.0
2006-01-19 13:20:00,16.37,16.37,16.35,16.35,57900.0,12.6162,12.6162,12.6007,12.6007,57900.0
2006-01-19 13:30:00,16.35,16.36,16.34,16.35,35700.0,12.6007,12.6084,12.593,12.6007,35700.0
2006-01-19 13:40:00,16.35,16.38,16.35,16.38,119100.0,12.6007,12.6239,12.6007,12.6239,119100.0
2006-01-19 13:50:00,16.38,16.38,16.36,16.38,57000.0,12.6239,12.6239,12.6084,12.6239,57000.0
2006-01-19 14:00:00,16.38,16.38,16.32,16.32,67500.0,12.6239,12.6239,12.5776,12.5776,67500.0
2006-01-19 14:10:00,16.32,16.32,16.28,16.31,85500.0,12.5776,12.5776,12.5468,12.5699,85500.0
2006-01-19 14:20:00,16.31,16.32,16.3,16.31,75000.0,12.5699,12.5776,12.5622,12.5699,75000.0
2006-01-19 14:30:00,16.31,16.32,16.28,16.28,81000.0,12.5699,12.5776,12.5468,12.5468,81000.0
2006-01-19 14:40:00,16.28,16.28,16.25,16.26,179700.0,12.5468,12.5468,12.5237,12.5314,179700.0
2006-01-19 14:50:00,16.26,16.28,16.25,16.28,136200.0,12.5314,12.5468,12.5237,12.5468,136200.0
2006-01-19 15:00:00,16.28,16.3,16.27,16.28,246000.0,12.5468,12.5622,12.5391,12.5468,246000.0
2006-01-19 15:10:00,16.29,16.3,16.28,16.28,96000.0,12.5545,12.5622,12.5468,12.5468,96000.0
2006-01-19 15:20:00,16.28,16.31,16.28,16.3,71700.0,12.5468,12.5699,12.5468,12.5622,71700.0
2006-01-19 15:30:00,16.3,16.34,16.3,16.34,244800.0,12.5622,12.593,12.5622,12.593,244800.0
2006-01-19 15:40:00,16.34,16.36,16.33,16.35,161400.0,12.593,12.6084,12.5853,12.6007,161400.0
2006-01-19 15:50:00,16.35,16.38,16.33,16.33,254100.0,12.6007,12.6239,12.5853,12.5853,254100.0
2006-01-20 09:30:00,16.33,16.34,16.29,16.32,90900.0,12.5853,12.593,12.5545,12.5776,90900.0
2006-01-20 09:40:00,16.32,16.36,16.3,16.3,54900.0,12.5776,12.6084,12.5622,12.5622,54900.0
2006-01-20 09:50:00,16.31,16.38,16.31,16.35,100500.0,12.5699,12.6239,12.5699,12.6007,100500.0
2006-01-20 10:00:00,16.35,16.36,16.3,16.33,220500.0,12.6007,12.6084,12.5622,12.5853,220500.0
2006-01-20 10:10:00,16.35,16.35,16.31,16.34,114000.0,12.6007,12.6007,12.5699,12.593,114000.0
2006-01-20 10:20:00,16.34,16.37,16.33,16.34,100200.0,12.593,12.6162,12.5853,12.593,100200.0
2006-01-20 10:30:00,16.33,16.35,16.28,16.29,162000.0,12.5853,12.6007,12.5468,12.5545,162000.0
2006-01-20 10:40:00,16.29,16.37,16.24,16.34,186000.0,12.5545,12.6162,12.516,12.593,186000.0
2006-01-20 10:50:00,16.34,16.35,16.31,16.34,126600.0,12.593,12.6007,12.5699,12.593,126600.0
2006-01-20 11:00:00,16.34,16.34,16.28,16.3,79800.0,12.593,12.593,12.5468,12.5622,79800.0
2006-01-20 11:10:00,16.3,16.33,16.27,16.27,110700.0,12.5622,12.5853,12.5391,12.5391,110700.0
2006-01-20 11:20:00,16.27,16.3,16.27,16.29,80400.0,12.5391,12.5622,12.5391,12.5545,80400.0
2006-01-20 11:30:00,16.29,16.29,16.21,16.23,46800.0,12.5545,12.5545,12.4928,12.5083,46800.0
2006-01-20 11:40:00,16.23,16.25,16.2,16.2,54900.0,12.5083,12.5237,12.4851,12.4851,54900.0
2006-01-20 11:50:00,16.2,16.22,16.19,16.2,107700.0,12.4851,12.5005,12.4774,12.4851,107700.0
2006-01-20 12:00:00,16.2,16.21,16.19,16.21,162900.0,12.4851,12.4928,12.4774,12.4928,162900.0
2006-01-20 12:10:00,16.2,16.21,16.18,16.2,117600.0,12.4851,12.4928,12.4697,12.4851,117600.0
2006-01-20 12:20:00,16.2,16.24,16.2,16.2,219600.0,12.4851,12.516,12.4851,12.4851,219600.0
2006-01-20 12:30:00,16.21,16.21,16.2,16.21,17700.0,12.4928,12.4928,12.4851,12.4928,17700.0
2006-01-20 12:40:00,16.21,16.23,16.2,16.22,23400.0,12.4928,12.5083,12.4851,12.5005,23400.0
2006-01-20 12:50:00,16.22,16.23,16.21,16.22,12900.0,12.5005,12.5083,12.4928,12.5005,12900.0
2006-01-20 13:00:00,16.22,16.22,16.19,16.2,85200.0,12.5005,12.5005,12.4774,12.4851,85200.0
2006-01-20 13:10:00,16.2,16.22,16.2,16.21,27300.0,12.4851,12.5005,12.4851,12.4928,27300.0
2006-01-20 13:20:00,16.2,16.23,16.2,16.23,18300.0,12.4851,12.5083,12.4851,12.5083,18300.0
2006-01-20 13:30:00,16.23,16.23,16.19,16.22,30900.0,12.5083,12.5083,12.4774,12.5005,30900.0
2006-01-20 13:40:00,16.22,16.25,16.2,16.25,66300.0,12.5005,12.5237,12.4851,12.5237,66300.0
2006-01-20 13:50:00,16.25,16.26,16.23,16.26,47100.0,12.5237,12.5314,12.5083,12.5314,47100.0
2006-01-20 14:00:00,16.25,16.26,16.22,16.23,18300.0,12.5237,12.5314,12.5005,12.5083,18300.0
2006-01-20 14:10:00,16.23,16.27,16.22,16.26,81600.0,12.5083,12.5391,12.5005,12.5314,81600.0
2006-01-20 14:20:00,16.26,16.31,16.26,16.3,26400.0,12.5314,12.5699,12.5314,12.5622,26400.0
2006-01-20 14:30:00,16.3,16.3,16.25,16.27,27900.0,12.5622,12.5622,12.5237,12.5391,27900.0
2006-01-20 14:40:00,16.26,16.27,16.25,16.27,34200.0,12.5314,12.5391,12.5237,12.5391,34200.0
2006-01-20 14:50:00,16.28,16.28,16.25,16.25,35700.0,12.5468,12.5468,12.5237,12.5237,35700.0
2006-01-20 15:00:00,16.25,16.28,16.25,16.28,57000.0,12.5237,12.5468,12.5237,12.5468,57000.0
2006-01-20 15:10:00,16.28,16.29,16.26,16.28,104100.0,12.5468,12.5545,12.5314,12.5468,104100.0
2006-01-20 15:20:00,16.28,16.3,16.26,16.28,168300.0,12.5468,12.5622,12.5314,12.5468,168300.0
2006-01-20 15:30:00,16.28,16.29,16.27,16.27,156000.0,12.5468,12.5545,12.5391,12.5391,156000.0
2006-01-20 15:40:00,16.27,16.28,16.24,16.25,117900.0,12.5391,12.5468,12.516,12.5237,117900.0
2006-01-20 15:50:00,16.25,16.27,16.25,16.25,143100.0,12.5237,12.5391,12.5237,12.5237,143100.0
2006-01-23 09:30:00,16.25,16.28,16.2,16.24,65400.0,12.5237,12.5468,12.4851,12.516,65400.0
2006-01-23 09:40:00,16.23,16.24,16.2,16.2,26100.0,12.5083,12.516,12.4851,12.4851,26100.0
2006-01-23 09:50:00,16.2,16.22,16.2,16.22,55200.0,12.4851,12.5005,12.4851,12.5005,55200.0
2006-01-23 10:00:00,16.2,16.22,16.19,16.21,82500.0,12.4851,12.5005,12.4774,12.4928,82500.0
2006-01-23 10:10:00,16.21,16.22,16.19,16.19,144900.0,12.4928,12.5005,12.4774,12.4774,144900.0
2006-01-23 10:20:00,16.19,16.22,16.19,16.21,73500.0,12.4774,12.5005,12.4774,12.4928,73500.0
2006-01-23 10:30:00,16.2,16.22,16.2,16.21,28800.0,12.4851,12.5005,12.4851,12.4928,28800.0
2006-01-23 10:40:00,16.21,16.22,16.21,16.22,50100.0,12.4928,12.5005,12.4928,12.5005,50100.0
2006-01-23 10:50:00,16.22,16.25,16.22,16.22,73200.0,12.5005,12.5237,12.5005,12.5005,73200.0
2006-01-23 11:00:00,16.22,16.22,16.22,16.22,23700.0,12.5005,12.5005,12.5005,12.5005,23700.0
2006-01-23 11:10:00,16.22,16.23,16.22,16.22,33600.0,12.5005,12.5083,12.5005,12.5005,33600.0
2006-01-23 11:20:00,16.22,16.23,16.2,16.2,52800.0,12.5005,12.5083,12.4851,12.4851,52800.0
2006-01-23 11:30:00,16.21,16.23,16.2,16.22,72000.0,12.4928,12.5083,12.4851,12.5005,72000.0
2006-01-23 11:40:00,16.22,16.22,16.21,16.22,73800.0,12.5005,12.5005,12.4928,12.5005,73800.0
2006-01-23 11:50:00,16.22,16.22,16.2,16.2,143400.0,12.5005,12.5005,12.4851,12.4851,143400.0
2006-01-23 12:00:00,16.21,16.21,16.19,16.19,75000.0,12.4928,12.4928,12.4774,12.4774,75000.0
2006-01-23 12:10:00,16.19,16.19,16.18,16.19,44400.0,12.4774,12.4774,12.4697,12.4774,44400.0
2006-01-23 12:20:00,16.19,16.2,16.19,16.19,49500.0,12.4774,12.4851,12.4774,12.4774,49500.0
2006-01-23 12:30:00,16.19,16.19,16.17,16.17,19800.0,12.4774,12.4774,12.462,12.462,19800.0
2006-01-23 12:40:00,16.17,16.18,16.16,16.16,50400.0,12.462,12.4697,12.4543,12.4543,50400.0
2006-01-23 12:50:00,16.16,16.17,16.16,16.17,39000.0,12.4543,12.462,12.4543,12.462,39000.0
2006-01-23 13:00:00,16.17,16.19,16.17,16.19,55500.0,12.462,12.4774,12.462,12.4774,55500.0
2006-01-23 13:10:00,16.19,16.2,16.18,16.2,64200.0,12.4774,12.4851,12.4697,12.4851,64200.0
2006-01-23 13:20:00,16.2,16.24,16.2,16.24,59400.0,12.4851,12.516,12.4851,12.516,59400.0
2006-01-23 13:30:00,16.24,16.24,16.23,16.23,40800.0,12.516,12.516,12.5083,12.5083,40800.0
2006-01-23 13:40:00,16.23,16.23,16.21,16.22,30900.0,12.5083,12.5083,12.4928,12.5005,30900.0
2006-01-23 13:50:00,16.22,16.24,16.22,16.23,50400.0,12.5005,12.516,12.5005,12.5083,50400.0
2006-01-23 14:00:00,16.23,16.23,16.22,16.22,57300.0,12.5083,12.5083,12.5005,12.5005,57300.0
2006-01-23 14:10:00,16.23,16.23,16.19,16.2,81600.0,12.5083,12.5083,12.4774,12.4851,81600.0
2006-01-23 14:20:00,16.21,16.23,16.2,16.21,27600.0,12.4928,12.5083,12.4851,12.4928,27600.0
2006-01-23 14:30:00,16.2,16.21,16.17,16.18,122700.0,12.4851,12.4928,12.462,12.4697,122700.0
2006-01-23 14:40:00,16.18,16.2,16.17,16.2,55800.0,12.4697,12.4851,12.462,12.4851,55800.0
2006-01-23 14:50:00,16.19,16.2,16.16,16.19,74100.0,12.4774,12.4851,12.4543,12.4774,74100.0
2006-01-23 15:00:00,16.19,16.23,16.18,16.21,73200.0,12.4774,12.5083,12.4697,12.4928,73200.0
2006-01-23 15:10:00,16.21,16.21,16.19,16.2,64500.0,12.4928,12.4928,12.4774,12.4851,64500.0
2006-01-23 15:20:00,16.2,16.22,16.2,16.21,67800.0,12.4851,12.5005,12.4851,12.4928,67800.0
2006-01-23 15:30:00,16.2,16.23,16.2,16.22,219300.0,12.4851,12.5083,12.4851,12.5005,219300.0
2006-01-23 15:40:00,16.22,16.25,16.22,16.25,191700.0,12.5005,12.5237,12.5005,12.5237,191700.0
2006-01-23 15:50:00,16.25,16.25,16.23,16.25,146700.0,12.5237,12.5237,12.5083,12.5237,146700.0
2006-01-24 09:30:00,16.27,16.33,16.27,16.33,133500.0,12.5391,12.5853,12.5391,12.5853,133500.0
2006-01-24 09:40:00,16.37,16.44,16.36,16.39,108300.0,12.6162,12.6701,12.6084,12.6316,108300.0
2006-01-24 09:50:00,16.39,16.39,16.33,16.35,157800.0,12.6316,12.6316,12.5853,12.6007,157800.0
2006-01-24 10:00:00,16.35,16.38,16.33,16.37,187200.0,12.6007,12.6239,12.5853,12.6162,187200.0
2006-01-24 10:10:00,16.37,16.43,16.37,16.42,207000.0,12.6162,12.6624,12.6162,12.6547,207000.0
2006-01-24 10:20:00,16.42,16.44,16.4,16.42,120300.0,12.6547,12.6701,12.6393,12.6547,120300.0
2006-01-24 10:30:00,16.42,16.42,16.37,16.38,185100.0,12.6547,12.6547,12.6162,12.6239,185100.0
2006-01-24 10:40:00,16.38,16.4,16.38,16.38,93900.0,12.6239,12.6393,12.6239,12.6239,93900.0
2006-01-24 10:50:00,16.38,16.42,16.38,16.4,255900.0,12.6239,12.6547,12.6239,12.6393,255900.0
2006-01-24 11:00:00,16.39,16.4,16.37,16.38,53700.0,12.6316,12.6393,12.6162,12.6239,53700.0
2006-01-24 11:10:00,16.38,16.38,16.36,16.36,65400.0,12.6239,12.6239,12.6084,12.6084,65400.0
2006-01-24 11:20:00,16.36,16.39,16.34,16.35,265500.0,12.6084,12.6316,12.593,12.6007,265500.0
2006-01-24 11:30:00,16.35,16.36,16.32,16.33,152100.0,12.6007,12.6084,12.5776,12.5853,152100.0
2006-01-24 11:40:00,16.32,16.34,16.31,16.33,174600.0,12.5776,12.593,12.5699,12.5853,174600.0
2006-01-24 11:50:00,16.33,16.36,16.32,16.32,103800.0,12.5853,12.6084,12.5776,12.5776,103800.0
2006-01-24 12:00:00,16.33,16.33,16.32,16.33,47400.0,12.5853,12.5853,12.5776,12.5853,47400.0
2006-01-24 12:10:00,16.34,16.34,16.3,16.3,70500.0,12.593,12.593,12.5622,12.5622,70500.0
2006-01-24 12:20:00,16.3,16.33,16.3,16.31,62400.0,12.5622,12.5853,12.5622,12.5699,62400.0
2006-01-24 12:30:00,16.32,16.32,16.31,16.32,89100.0,12.5776,12.5776,12.5699,12.5776,89100.0
2006-01-24 12:40:00,16.31,16.32,16.3,16.31,163800.0,12.5699,12.5776,12.5622,12.5699,163800.0
2006-01-24 12:50:00,16.31,16.34,16.3,16.3,53700.0,12.5699,12.593,12.5622,12.5622,53700.0
2006-01-24 13:00:00,16.31,16.31,16.22,16.24,404100.0,12.5699,12.5699,12.5005,12.516,404100.0
2006-01-24 13:10:00,16.24,16.29,16.24,16.29,52800.0,12.516,12.5545,12.516,12.5545,52800.0
2006-01-24 13:20:00,16.29,16.31,16.27,16.31,40500.0,12.5545,12.5699,12.5391,12.5699,40500.0
2006-01-24 13:30:00,16.32,16.33,16.24,16.26,289500.0,12.5776,12.5853,12.516,12.5314,289500.0
2006-01-24 13:40:00,16.26,16.29,16.22,16.27,141900.0,12.5314,12.5545,12.5005,12.5391,141900.0
2006-01-24 13:50:00,16.27,16.33,16.27,16.33,39600.0,12.5391,12.5853,12.5391,12.5853,39600.0
2006-01-24 14:00:00,16.33,16.38,16.33,16.37,58800.0,12.5853,12.6239,12.5853,12.6162,58800.0
2006-01-24 14:10:00,16.37,16.39,16.35,16.38,69600.0,12.6162,12.6316,12.6007,12.6239,69600.0
2006-01-24 14:20:00,16.38,16.41,16.38,16.41,56400.0,12.6239,12.647,12.6239,12.647,56400.0
2006-01-24 14:30:00,16.4,16.42,16.4,16.41,48600.0,12.6393,12.6547,12.6393,12.647,48600.0
2006-01-24 14:40:00,16.41,16.42,16.37,16.38,222600.0,12.647,12.6547,12.6162,12.6239,222600.0
2006-01-24 14:50:00,16.38,16.38,16.32,16.34,156900.0,12.6239,12.6239,12.5776,12.593,156900.0
2006-01-24 15:00:00,16.33,16.39,16.33,16.36,54300.0,12.5853,12.6316,12.5853,12.6084,54300.0
2006-01-24 15:10:00,16.35,16.39,16.35,16.39,64800.0,12.6007,12.6316,12.6007,12.6316,64800.0
2006-01-24 15:20:00,16.39,16.42,16.39,16.4,111600.0,12.6316,12.6547,12.6316,12.6393,111600.0
2006-01-24 15:30:00,16.42,16.46,16.41,16.46,143100.0,12.6547,12.6855,12.647,12.6855,143100.0
2006-01-24 15:40:00,16.46,16.53,16.46,16.52,229200.0,12.6855,12.7395,12.6855,12.7318,229200.0
2006-01-24 15:50:00,16.52,16.54,16.51,16.54,362700.0,12.7318,12.7472,12.724,12.7472,362700.0
2006-01-25 09:30:00,16.51,16.54,16.37,16.42,254100.0,12.724,12.7472,12.6162,12.6547,254100.0
2006-01-25 09:40:00,16.43,16.49,16.41,16.49,141900.0,12.6624,12.7086,12.647,12.7086,141900.0
2006-01-25 09:50:00,16.49,16.49,16.4,16.4,238200.0,12.7086,12.7086,12.6393,12.6393,238200.0
2006-01-25 10:00:00,16.41,16.45,16.33,16.37,228900.0,12.647,12.6778,12.5853,12.6162,228900.0
2006-01-25 10:10:00,16.37,16.42,16.34,16.4,135300.0,12.6162,12.6547,12.593,12.6393,135300.0
2006-01-25 10:20:00,16.4,16.41,16.32,16.39,88500.0,12.6393,12.647,12.5776,12.6316,88500.0
2006-01-25 10:30:00,16.37,16.41,16.31,16.35,141600.0,12.6162,12.647,12.5699,12.6007,141600.0
2006-01-25 10:40:00,16.35,16.36,16.35,16.36,108300.0,12.6007,12.6084,12.6007,12.6084,108300.0
2006-01-25 10:50:00,16.36,16.39,16.35,16.39,96600.0,12.6084,12.6316,12.6007,12.6316,96600.0
2006-01-25 11:00:00,16.39,16.4,16.38,16.4,94500.0,12.6316,12.6393,12.6239,12.6393,94500.0
2006-01-25 11:10:00,16.4,16.42,16.4,16.42,83400.0,12.6393,12.6547,12.6393,12.6547,83400.0
2006-01-25 11:20:00,16.42,16.44,16.41,16.43,122100.0,12.6547,12.6701,12.647,12.6624,122100.0
2006-01-25 11:30:00,16.43,16.43,16.42,16.43,71700.0,12.6624,12.6624,12.6547,12.6624,71700.0
2006-01-25 11:40:00,16.43,16.45,16.43,16.44,113700.0,12.6624,12.6778,12.6624,12.6701,113700.0
2006-01-25 11:50:00,16.43,16.44,16.42,16.44,71100.0,12.6624,12.6701,12.6547,12.6701,71100.0
2006-01-25 12:00:00,16.44,16.44,16.43,16.44,51900.0,12.6701,12.6701,12.6624,12.6701,51900.0
2006-01-25 12:10:00,16.44,16.47,16.43,16.46,424200.0,12.6701,12.6932,12.6624,12.6855,424200.0
2006-01-25 12:20:00,16.46,16.48,16.44,16.44,206400.0,12.6855,12.7009,12.6701,12.6701,206400.0
2006-01-25 12:30:00,16.44,16.48,16.43,16.45,294000.0,12.6701,12.7009,12.6624,12.6778,294000.0
2006-01-25 12:40:00,16.46,16.48,16.45,16.45,139200.0,12.6855,12.7009,12.6778,12.6778,139200.0
2006-01-25 12:50:00,16.45,16.46,16.44,16.45,35100.0,12.6778,12.6855,12.6701,12.6778,35100.0
2006-01-25 13:00:00,16.45,16.45,16.43,16.44,66900.0,12.6778,12.6778,12.6624,12.6701,66900.0
2006-01-25 13:10:00,16.44,16.46,16.43,16.46,81000.0,12.6701,12.6855,12.6624,12.6855,81000.0
2006-01-25 13:20:00,16.46,16.48,16.45,16.46,48000.0,12.6855,12.7009,12.6778,12.6855,48000.0
2006-01-25 13:30:00,16.46,16.5,16.46,16.47,126300.0,12.6855,12.7163,12.6855,12.6932,126300.0
2006-01-25 13:40:00,16.47,16.48,16.44,16.46,336000.0,12.6932,12.7009,12.6701,12.6855,336000.0
2006-01-25 13:50:00,16.46,16.46,16.45,16.45,37200.0,12.6855,12.6855,12.6778,12.6778,37200.0
2006-01-25 14:00:00,16.45,16.47,16.44,16.47,63900.0,12.6778,12.6932,12.6701,12.6932,63900.0
2006-01-25 14:10:00,16.46,16.47,16.44,16.46,45600.0,12.6855,12.6932,12.6701,12.6855,45600.0
2006-01-25 14:20:00,16.46,16.46,16.44,16.44,45000.0,12.6855,12.6855,12.6701,12.6701,45000.0
2006-01-25 14:30:00,16.44,16.46,16.44,16.46,51300.0,12.6701,12.6855,12.6701,12.6855,51300.0
2006-01-25 14:40:00,16.46,16.47,16.44,16.44,54300.0,12.6855,12.6932,12.6701,12.6701,54300.0
2006-01-25 14:50:00,16.44,16.44,16.43,16.44,114600.0,12.6701,12.6701,12.6624,12.6701,114600.0
2006-01-25 15:00:00,16.44,16.44,16.42,16.43,202200.0,12.6701,12.6701,12.6547,12.6624,202200.0
2006-01-25 15:10:00,16.43,16.46,16.43,16.45,92700.0,12.6624,12.6855,12.6624,12.6778,92700.0
2006-01-25 15:20:00,16.45,16.46,16.44,16.44,101100.0,12.6778,12.6855,12.6701,12.6701,101100.0
2006-01-25 15:30:00,16.45,16.45,16.43,16.44,214800.0,12.6778,12.6778,12.6624,12.6701,214800.0
2006-01-25 15:40:00,16.45,16.45,16.44,16.44,160500.0,12.6778,12.6778,12.6701,12.6701,160500.0
2006-01-25 15:50:00,16.44,16.46,16.44,16.45,125700.0,12.6701,12.6855,12.6701,12.6778,125700.0
2006-01-26 09:30:00,18.0,18.0,16.6,16.69,445500.0,13.8724,13.8724,12.7934,12.8628,445500.0
2006-01-26 09:40:00,16.68,16.8,16.63,16.76,227700.0,12.8551,12.9475,12.8165,12.9167,227700.0
2006-01-26 09:50:00,16.74,16.92,16.73,16.84,264600.0,12.9013,13.04,12.8936,12.9784,264600.0
2006-01-26 10:00:00,16.84,16.9,16.81,16.83,210300.0,12.9784,13.0246,12.9553,12.9707,210300.0
2006-01-26 10:10:00,16.83,16.9,16.82,16.9,153000.0,12.9707,13.0246,12.963,13.0246,153000.0
2006-01-26 10:20:00,16.89,16.89,16.84,16.86,154500.0,13.0169,13.0169,12.9784,12.9938,154500.0
2006-01-26 10:30:00,16.86,16.87,16.84,16.85,119400.0,12.9938,13.0015,12.9784,12.9861,119400.0
2006-01-26 10:40:00,16.84,16.87,16.83,16.84,152100.0,12.9784,13.0015,12.9707,12.9784,152100.0
2006-01-26 10:50:00,16.84,16.86,16.83,16.84,177600.0,12.9784,12.9938,12.9707,12.9784,177600.0
2006-01-26 11:00:00,16.84,16.85,16.83,16.84,105000.0,12.9784,12.9861,12.9707,12.9784,105000.0
2006-01-26 11:10:00,16.83,16.84,16.83,16.83,64200.0,12.9707,12.9784,12.9707,12.9707,64200.0
2006-01-26 11:20:00,16.83,16.84,16.77,16.8,173400.0,12.9707,12.9784,12.9244,12.9475,173400.0
2006-01-26 11:30:00,16.8,16.83,16.72,16.72,84000.0,12.9475,12.9707,12.8859,12.8859,84000.0
2006-01-26 11:40:00,16.72,16.78,16.71,16.77,65400.0,12.8859,12.9321,12.8782,12.9244,65400.0
2006-01-26 11:50:00,16.77,16.77,16.72,16.74,50100.0,12.9244,12.9244,12.8859,12.9013,50100.0
2006-01-26 12:00:00,16.74,16.75,16.7,16.72,145200.0,12.9013,12.909,12.8705,12.8859,145200.0
2006-01-26 12:10:00,16.73,16.73,16.67,16.67,180900.0,12.8936,12.8936,12.8474,12.8474,180900.0
2006-01-26 12:20:00,16.67,16.67,16.65,16.66,97500.0,12.8474,12.8474,12.8319,12.8397,97500.0
2006-01-26 12:30:00,16.66,16.66,16.64,16.66,66000.0,12.8397,12.8397,12.8242,12.8397,66000.0
2006-01-26 12:40:00,16.66,16.69,16.66,16.69,169800.0,12.8397,12.8628,12.8397,12.8628,169800.0
2006-01-26 12:50:00,16.69,16.85,16.69,16.85,312600.0,12.8628,12.9861,12.8628,12.9861,312600.0
2006-01-26 13:00:00,16.85,17.0,16.85,16.97,460800.0,12.9861,13.1017,12.9861,13.0786,460800.0
2006-01-26 13:10:00,16.97,16.97,16.91,16.93,315900.0,13.0786,13.0786,13.0323,13.0477,315900.0
2006-01-26 13:20:00,16.93,16.96,16.86,16.86,162600.0,13.0477,13.0709,12.9938,12.9938,162600.0
2006-01-26 13:30:00,16.86,16.87,16.83,16.86,121500.0,12.9938,13.0015,12.9707,12.9938,121500.0
2006-01-26 13:40:00,16.86,16.89,16.86,16.87,81000.0,12.9938,13.0169,12.9938,13.0015,81000.0
2006-01-26 13:50:00,16.88,16.88,16.85,16.87,60900.0,13.0092,13.0092,12.9861,13.0015,60900.0
2006-01-26 14:00:00,16.87,16.9,16.86,16.89,93600.0,13.0015,13.0246,12.9938,13.0169,93600.0
2006-01-26 14:10:00,16.9,16.93,16.89,16.9,99000.0,13.0246,13.0477,13.0169,13.0246,99000.0
2006-01-26 14:20:00,16.9,16.95,16.9,16.94,165600.0,13.0246,13.0632,13.0246,13.0554,165600.0
2006-01-26 14:30:00,16.94,16.97,16.94,16.97,146400.0,13.0554,13.0786,13.0554,13.0786,146400.0
2006-01-26 14:40:00,16.97,17.09,16.97,17.09,255000.0,13.0786,13.171,13.0786,13.171,255000.0
2006-01-26 14:50:00,17.09,17.11,17.05,17.08,350400.0,13.171,13.1865,13.1402,13.1633,350400.0
2006-01-26 15:00:00,17.08,17.25,17.07,17.15,374400.0,13.1633,13.2944,13.1556,13.2173,374400.0
2006-01-26 15:10:00,17.17,17.19,17.15,17.16,346200.0,13.2327,13.2481,13.2173,13.225,346200.0
2006-01-26 15:20:00,17.16,17.17,17.13,17.13,267600.0,13.225,13.2327,13.2019,13.2019,267600.0
2006-01-26 15:30:00,17.14,17.14,17.01,17.07,813300.0,13.2096,13.2096,13.1094,13.1556,813300.0
2006-01-26 15:40:00,17.07,17.08,17.05,17.08,391500.0,13.1556,13.1633,13.1402,13.1633,391500.0
2006-01-26 15:50:00,17.08,17.09,17.02,17.08,603000.0,13.1633,13.171,13.1171,13.1633,603000.0
2006-01-27 09:30:00,16.83,17.07,16.83,17.05,364800.0,12.9707,13.1556,12.9707,13.1402,364800.0
2006-01-27 09:40:00,17.05,17.13,17.05,17.11,341400.0,13.1402,13.2019,13.1402,13.1865,341400.0
2006-01-27 09:50:00,17.11,17.13,17.09,17.1,170700.0,13.1865,13.2019,13.171,13.1788,170700.0
2006-01-27 10:00:00,17.11,17.22,17.11,17.18,149700.0,13.1865,13.2712,13.1865,13.2404,149700.0
2006-01-27 10:10:00,17.17,17.21,17.16,17.19,99300.0,13.2327,13.2635,13.225,13.2481,99300.0
2006-01-27 10:20:00,17.18,17.28,17.18,17.18,175500.0,13.2404,13.3175,13.2404,13.2404,175500.0
2006-01-27 10:30:00,17.18,17.19,17.13,17.15,118200.0,13.2404,13.2481,13.2019,13.2173,118200.0
2006-01-27 10:40:00,17.15,17.16,17.15,17.15,51900.0,13.2173,13.225,13.2173,13.2173,51900.0
2006-01-27 10:50:00,17.15,17.27,17.15,17.22,146400.0,13.2173,13.3098,13.2173,13.2712,146400.0
2006-01-27 11:00:00,17.22,17.26,17.21,17.25,133800.0,13.2712,13.3021,13.2635,13.2944,133800.0
2006-01-27 11:10:00,17.25,17.28,17.25,17.25,137100.0,13.2944,13.3175,13.2944,13.2944,137100.0
2006-01-27 11:20:00,17.26,17.3,17.25,17.3,111600.0,13.3021,13.3329,13.2944,13.3329,111600.0
2006-01-27 11:30:00,17.3,17.38,17.3,17.32,215400.0,13.3329,13.3945,13.3329,13.3483,215400.0
2006-01-27 11:40:00,17.32,17.32,17.26,17.26,97500.0,13.3483,13.3483,13.3021,13.3021,97500.0
2006-01-27 11:50:00,17.26,17.32,17.26,17.29,126900.0,13.3021,13.3483,13.3021,13.3252,126900.0
2006-01-27 12:00:00,17.29,17.37,17.28,17.36,184500.0,13.3252,13.3868,13.3175,13.3791,184500.0
2006-01-27 12:10:00,17.35,17.41,17.34,17.4,217800.0,13.3714,13.4177,13.3637,13.41,217800.0
2006-01-27 12:20:00,17.39,17.5,17.35,17.5,275100.0,13.4023,13.487,13.3714,13.487,275100.0
2006-01-27 12:30:00,17.5,17.56,17.43,17.43,254700.0,13.487,13.5333,13.4331,13.4331,254700.0
2006-01-27 12:40:00,17.42,17.63,17.4,17.6,299100.0,13.4254,13.5872,13.41,13.5641,299100.0
2006-01-27 12:50:00,17.6,17.6,17.49,17.49,120600.0,13.5641,13.5641,13.4793,13.4793,120600.0
2006-01-27 13:00:00,17.49,17.49,17.46,17.46,87600.0,13.4793,13.4793,13.4562,13.4562,87600.0
2006-01-27 13:10:00,17.46,17.48,17.43,17.44,170400.0,13.4562,13.4716,13.4331,13.4408,170400.0
2006-01-27 13:20:00,17.44,17.45,17.4,17.41,112800.0,13.4408,13.4485,13.41,13.4177,112800.0
2006-01-27 13:30:00,17.41,17.43,17.33,17.33,229800.0,13.4177,13.4331,13.356,13.356,229800.0
2006-01-27 13:40:00,17.33,17.34,17.24,17.32,180300.0,13.356,13.3637,13.2867,13.3483,180300.0
2006-01-27 13:50:00,17.33,17.37,17.29,17.29,390600.0,13.356,13.3868,13.3252,13.3252,390600.0
2006-01-27 14:00:00,17.29,17.37,17.29,17.34,211200.0,13.3252,13.3868,13.3252,13.3637,211200.0
2006-01-27 14:10:00,17.34,17.35,17.32,17.34,156000.0,13.3637,13.3714,13.3483,13.3637,156000.0
2006-01-27 14:20:00,17.34,17.35,17.32,17.32,137700.0,13.3637,13.3714,13.3483,13.3483,137700.0
2006-01-27 14:30:00,17.32,17.32,17.29,17.3,65700.0,13.3483,13.3483,13.3252,13.3329,65700.0
2006-01-27 14:40:00,17.3,17.34,17.3,17.33,144900.0,13.3329,13.3637,13.3329,13.356,144900.0
2006-01-27 14:50:00,17.33,17.37,17.33,17.37,152100.0,13.356,13.3868,13.356,13.3868,152100.0
2006-01-27 15:00:00,17.37,17.43,17.33,17.43,194400.0,13.3868,13.4331,13.356,13.4331,194400.0
2006-01-27 15:10:00,17.43,17.44,17.39,17.39,167100.0,13.4331,13.4408,13.4023,13.4023,167100.0
2006-01-27 15:20:00,17.39,17.4,17.38,17.38,131400.0,13.4023,13.41,13.3945,13.3945,131400.0
2006-01-27 15:30:00,17.38,17.43,17.37,17.4,165900.0,13.3945,13.4331,13.3868,13.41,165900.0
2006-01-27 15:40:00,17.4,17.44,17.38,17.43,219000.0,13.41,13.4408,13.3945,13.4331,219000.0
2006-01-27 15:50:00,17.43,17.5,17.43,17.48,685500.0,13.4331,13.487,13.4331,13.4716,685500.0
2006-01-30 09:30:00,17.42,17.5,17.42,17.44,164700.0,13.4254,13.487,13.4254,13.4408,164700.0
2006-01-30 09:40:00,17.45,17.47,17.35,17.44,187200.0,13.4485,13.4639,13.3714,13.4408,187200.0
2006-01-30 09:50:00,17.43,17.44,17.33,17.36,129900.0,13.4331,13.4408,13.356,13.3791,129900.0
2006-01-30 10:00:00,17.36,17.37,17.27,17.27,293100.0,13.3791,13.3868,13.3098,13.3098,293100.0
2006-01-30 10:10:00,17.26,17.32,17.24,17.29,108600.0,13.3021,13.3483,13.2867,13.3252,108600.0
2006-01-30 10:20:00,17.28,17.29,17.23,17.24,265200.0,13.3175,13.3252,13.2789,13.2867,265200.0
2006-01-30 10:30:00,17.24,17.27,17.2,17.26,320400.0,13.2867,13.3098,13.2558,13.3021,320400.0
2006-01-30 10:40:00,17.26,17.28,17.23,17.27,205200.0,13.3021,13.3175,13.2789,13.3098,205200.0
2006-01-30 10:50:00,17.27,17.28,17.23,17.25,208200.0,13.3098,13.3175,13.2789,13.2944,208200.0
2006-01-30 11:00:00,17.25,17.25,17.21,17.23,116400.0,13.2944,13.2944,13.2635,13.2789,116400.0
2006-01-30 11:10:00,17.23,17.27,17.23,17.24,296400.0,13.2789,13.3098,13.2789,13.2867,296400.0
2006-01-30 11:20:00,17.24,17.25,17.22,17.22,67200.0,13.2867,13.2944,13.2712,13.2712,67200.0
2006-01-30 11:30:00,17.22,17.23,17.2,17.22,73800.0,13.2712,13.2789,13.2558,13.2712,73800.0
2006-01-30 11:40:00,17.22,17.24,17.21,17.22,86400.0,13.2712,13.2867,13.2635,13.2712,86400.0
2006-01-30 11:50:00,17.22,17.22,17.2,17.2,111900.0,13.2712,13.2712,13.2558,13.2558,111900.0
2006-01-30 12:00:00,17.2,17.24,17.2,17.23,89400.0,13.2558,13.2867,13.2558,13.2789,89400.0
2006-01-30 12:10:00,17.23,17.23,17.22,17.22,91200.0,13.2789,13.2789,13.2712,13.2712,91200.0
2006-01-30 12:20:00,17.22,17.23,17.2,17.21,225300.0,13.2712,13.2789,13.2558,13.2635,225300.0
2006-01-30 12:30:00,17.21,17.32,17.21,17.3,236100.0,13.2635,13.3483,13.2635,13.3329,236100.0
2006-01-30 12:40:00,17.3,17.37,17.29,17.36,309000.0,13.3329,13.3868,13.3252,13.3791,309000.0
2006-01-30 12:50:00,17.36,17.39,17.33,17.37,228600.0,13.3791,13.4023,13.356,13.3868,228600.0
2006-01-30 13:00:00,17.36,17.38,17.34,17.38,89700.0,13.3791,13.3945,13.3637,13.3945,89700.0
2006-01-30 13:10:00,17.37,17.37,17.33,17.34,84600.0,13.3868,13.3868,13.356,13.3637,84600.0
2006-01-30 13:20:00,17.34,17.34,17.29,17.3,72900.0,13.3637,13.3637,13.3252,13.3329,72900.0
2006-01-30 13:30:00,17.3,17.32,17.29,17.3,89100.0,13.3329,13.3483,13.3252,13.3329,89100.0
2006-01-30 13:40:00,17.3,17.31,17.29,17.3,80100.0,13.3329,13.3406,13.3252,13.3329,80100.0
2006-01-30 13:50:00,17.3,17.31,17.29,17.29,55500.0,13.3329,13.3406,13.3252,13.3252,55500.0
2006-01-30 14:00:00,17.29,17.3,17.25,17.25,74400.0,13.3252,13.3329,13.2944,13.2944,74400.0
2006-01-30 14:10:00,17.24,17.27,17.24,17.25,75900.0,13.2867,13.3098,13.2867,13.2944,75900.0
2006-01-30 14:20:00,17.25,17.28,17.24,17.26,318600.0,13.2944,13.3175,13.2867,13.3021,318600.0
2006-01-30 14:30:00,17.26,17.28,17.25,17.27,93900.0,13.3021,13.3175,13.2944,13.3098,93900.0
2006-01-30 14:40:00,17.27,17.29,17.25,17.26,79200.0,13.3098,13.3252,13.2944,13.3021,79200.0
2006-01-30 14:50:00,17.26,17.28,17.24,17.25,64200.0,13.3021,13.3175,13.2867,13.2944,64200.0
2006-01-30 15:00:00,17.26,17.28,17.24,17.28,90900.0,13.3021,13.3175,13.2867,13.3175,90900.0
2006-01-30 15:10:00,17.28,17.29,17.24,17.27,148200.0,13.3175,13.3252,13.2867,13.3098,148200.0
2006-01-30 15:20:00,17.27,17.28,17.25,17.27,110700.0,13.3098,13.3175,13.2944,13.3098,110700.0
2006-01-30 15:30:00,17.27,17.29,17.25,17.29,205200.0,13.3098,13.3252,13.2944,13.3252,205200.0
2006-01-30 15:40:00,17.28,17.3,17.28,17.3,283500.0,13.3175,13.3329,13.3175,13.3329,283500.0
2006-01-30 15:50:00,17.3,17.32,17.3,17.31,229800.0,13.3329,13.3483,13.3329,13.3406,229800.0
2006-01-31 09:30:00,17.3,17.4,17.3,17.38,203100.0,13.3329,13.41,13.3329,13.3945,203100.0
2006-01-31 09:40:00,17.38,17.47,17.38,17.4,340200.0,13.3945,13.4639,13.3945,13.41,340200.0
2006-01-31 09:50:00,17.4,17.44,17.39,17.4,119100.0,13.41,13.4408,13.4023,13.41,119100.0
2006-01-31 10:00:00,17.41,17.41,17.33,17.37,274200.0,13.4177,13.4177,13.356,13.3868,274200.0
2006-01-31 10:10:00,17.37,17.39,17.35,17.39,151500.0,13.3868,13.4023,13.3714,13.4023,151500.0
2006-01-31 10:20:00,17.39,17.4,17.35,17.36,345600.0,13.4023,13.41,13.3714,13.3791,345600.0
2006-01-31 10:30:00,17.36,17.42,17.36,17.42,117300.0,13.3791,13.4254,13.3791,13.4254,117300.0
2006-01-31 10:40:00,17.42,17.45,17.42,17.42,65100.0,13.4254,13.4485,13.4254,13.4254,65100.0
2006-01-31 10:50:00,17.42,17.43,17.39,17.39,112500.0,13.4254,13.4331,13.4023,13.4023,112500.0
2006-01-31 11:00:00,17.39,17.42,17.39,17.4,144900.0,13.4023,13.4254,13.4023,13.41,144900.0
2006-01-31 11:10:00,17.4,17.42,17.4,17.41,93000.0,13.41,13.4254,13.41,13.4177,93000.0
2006-01-31 11:20:00,17.41,17.42,17.4,17.42,94200.0,13.4177,13.4254,13.41,13.4254,94200.0
2006-01-31 11:30:00,17.42,17.44,17.42,17.43,69600.0,13.4254,13.4408,13.4254,13.4331,69600.0
2006-01-31 11:40:00,17.44,17.49,17.44,17.49,56100.0,13.4408,13.4793,13.4408,13.4793,56100.0
2006-01-31 11:50:00,17.49,17.52,17.48,17.5,93600.0,13.4793,13.5024,13.4716,13.487,93600.0
2006-01-31 12:00:00,17.5,17.54,17.49,17.53,88500.0,13.487,13.5179,13.4793,13.5102,88500.0
2006-01-31 12:10:00,17.53,17.54,17.49,17.49,87000.0,13.5102,13.5179,13.4793,13.4793,87000.0
2006-01-31 12:20:00,17.49,17.49,17.47,17.48,41700.0,13.4793,13.4793,13.4639,13.4716,41700.0
2006-01-31 12:30:00,17.48,17.49,17.47,17.49,59700.0,13.4716,13.4793,13.4639,13.4793,59700.0
2006-01-31 12:40:00,17.49,17.49,17.48,17.49,24900.0,13.4793,13.4793,13.4716,13.4793,24900.0
2006-01-31 12:50:00,17.49,17.51,17.48,17.5,109800.0,13.4793,13.4947,13.4716,13.487,109800.0
2006-01-31 13:00:00,17.5,17.52,17.5,17.52,99300.0,13.487,13.5024,13.487,13.5024,99300.0
2006-01-31 13:10:00,17.52,17.53,17.5,17.5,104700.0,13.5024,13.5102,13.487,13.487,104700.0
2006-01-31 13:20:00,17.51,17.51,17.5,17.5,45300.0,13.4947,13.4947,13.487,13.487,45300.0
2006-01-31 13:30:00,17.5,17.52,17.48,17.5,117300.0,13.487,13.5024,13.4716,13.487,117300.0
2006-01-31 13:40:00,17.5,17.51,17.5,17.5,50100.0,13.487,13.4947,13.487,13.487,50100.0
2006-01-31 13:50:00,17.5,17.51,17.5,17.5,74400.0,13.487,13.4947,13.487,13.487,74400.0
2006-01-31 14:00:00,17.51,17.52,17.5,17.51,84900.0,13.4947,13.5024,13.487,13.4947,84900.0
2006-01-31 14:10:00,17.51,17.53,17.5,17.5,117300.0,13.4947,13.5102,13.487,13.487,117300.0
2006-01-31 14:20:00,17.5,17.51,17.5,17.5,196500.0,13.487,13.4947,13.487,13.487,196500.0
2006-01-31 14:30:00,17.5,17.51,17.49,17.5,179100.0,13.487,13.4947,13.4793,13.487,179100.0
2006-01-31 14:40:00,17.5,17.51,17.5,17.5,126600.0,13.487,13.4947,13.487,13.487,126600.0
2006-01-31 14:50:00,17.5,17.55,17.5,17.54,193500.0,13.487,13.5256,13.487,13.5179,193500.0
2006-01-31 15:00:00,17.54,17.67,17.54,17.67,438300.0,13.5179,13.618,13.5179,13.618,438300.0
2006-01-31 15:10:00,17.67,17.68,17.63,17.65,126900.0,13.618,13.6258,13.5872,13.6026,126900.0
2006-01-31 15:20:00,17.65,17.71,17.64,17.7,254100.0,13.6026,13.6489,13.5949,13.6412,254100.0
2006-01-31 15:30:00,17.7,17.73,17.68,17.7,430800.0,13.6412,13.6643,13.6258,13.6412,430800.0
2006-01-31 15:40:00,17.7,17.71,17.65,17.65,259200.0,13.6412,13.6489,13.6026,13.6026,259200.0
2006-01-31 15:50:00,17.65,17.67,17.62,17.64,431100.0,13.6026,13.618,13.5795,13.5949,431100.0
2006-02-01 09:30:00,17.61,17.65,17.58,17.64,156600.0,13.5718,13.6026,13.5487,13.5949,156600.0
2006-02-01 09:40:00,17.64,17.68,17.62,17.65,210600.0,13.5949,13.6258,13.5795,13.6026,210600.0
2006-02-01 09:50:00,17.64,17.65,17.62,17.65,205500.0,13.5949,13.6026,13.5795,13.6026,205500.0
2006-02-01 10:00:00,17.65,17.65,17.6,17.62,157500.0,13.6026,13.6026,13.5641,13.5795,157500.0
2006-02-01 10:10:00,17.63,17.65,17.59,17.63,122100.0,13.5872,13.6026,13.5564,13.5872,122100.0
2006-02-01 10:20:00,17.63,17.66,17.61,17.65,95100.0,13.5872,13.6103,13.5718,13.6026,95100.0
2006-02-01 10:30:00,17.65,17.7,17.64,17.65,55800.0,13.6026,13.6412,13.5949,13.6026,55800.0
2006-02-01 10:40:00,17.65,17.69,17.65,17.67,54000.0,13.6026,13.6335,13.6026,13.618,54000.0
2006-02-01 10:50:00,17.67,17.67,17.65,17.66,114600.0,13.618,13.618,13.6026,13.6103,114600.0
2006-02-01 11:00:00,17.66,17.72,17.66,17.71,95100.0,13.6103,13.6566,13.6103,13.6489,95100.0
2006-02-01 11:10:00,17.72,17.78,17.71,17.76,874800.0,13.6566,13.7028,13.6489,13.6874,874800.0
2006-02-01 11:20:00,17.76,17.78,17.75,17.77,340800.0,13.6874,13.7028,13.6797,13.6951,340800.0
2006-02-01 11:30:00,17.77,17.77,17.72,17.73,111900.0,13.6951,13.6951,13.6566,13.6643,111900.0
2006-02-01 11:40:00,17.73,17.74,17.71,17.72,102600.0,13.6643,13.672,13.6489,13.6566,102600.0
2006-02-01 11:50:00,17.72,17.81,17.72,17.79,380100.0,13.6566,13.7259,13.6566,13.7105,380100.0
2006-02-01 12:00:00,17.79,17.83,17.79,17.79,105000.0,13.7105,13.7414,13.7105,13.7105,105000.0
2006-02-01 12:10:00,17.79,17.81,17.78,17.8,228300.0,13.7105,13.7259,13.7028,13.7182,228300.0
2006-02-01 12:20:00,17.8,17.91,17.8,17.91,120900.0,13.7182,13.803,13.7182,13.803,120900.0
2006-02-01 12:30:00,17.92,17.97,17.9,17.93,251100.0,13.8107,13.8493,13.7953,13.8184,251100.0
2006-02-01 12:40:00,17.93,17.95,17.92,17.94,93300.0,13.8184,13.8338,13.8107,13.8261,93300.0
2006-02-01 12:50:00,17.93,17.94,17.88,17.92,138000.0,13.8184,13.8261,13.7799,13.8107,138000.0
2006-02-01 13:00:00,17.92,17.96,17.92,17.95,163500.0,13.8107,13.8415,13.8107,13.8338,163500.0
2006-02-01 13:10:00,17.95,17.99,17.92,17.98,148200.0,13.8338,13.8647,13.8107,13.857,148200.0
2006-02-01 13:20:00,17.98,17.99,17.95,17.99,110400.0,13.857,13.8647,13.8338,13.8647,110400.0
2006-02-01 13:30:00,17.99,18.03,17.98,17.99,228900.0,13.8647,13.8955,13.857,13.8647,228900.0
2006-02-01 13:40:00,17.98,17.99,17.96,17.97,108300.0,13.857,13.8647,13.8415,13.8493,108300.0
2006-02-01 13:50:00,17.97,17.99,17.96,17.99,97500.0,13.8493,13.8647,13.8415,13.8647,97500.0
2006-02-01 14:00:00,17.99,18.04,17.97,18.01,229800.0,13.8647,13.9032,13.8493,13.8801,229800.0
2006-02-01 14:10:00,18.0,18.01,17.99,18.0,185400.0,13.8724,13.8801,13.8647,13.8724,185400.0
2006-02-01 14:20:00,18.0,18.0,17.97,17.97,118200.0,13.8724,13.8724,13.8493,13.8493,118200.0
2006-02-01 14:30:00,17.97,18.0,17.95,17.99,106200.0,13.8493,13.8724,13.8338,13.8647,106200.0
2006-02-01 14:40:00,18.0,18.02,17.99,18.02,113100.0,13.8724,13.8878,13.8647,13.8878,113100.0
2006-02-01 14:50:00,18.02,18.03,18.0,18.01,57000.0,13.8878,13.8955,13.8724,13.8801,57000.0
2006-02-01 15:00:00,18.01,18.02,17.99,18.02,66600.0,13.8801,13.8878,13.8647,13.8878,66600.0
2006-02-01 15:10:00,18.01,18.03,18.0,18.01,50400.0,13.8801,13.8955,13.8724,13.8801,50400.0
2006-02-01 15:20:00,18.0,18.02,18.0,18.01,106500.0,13.8724,13.8878,13.8724,13.8801,106500.0
2006-02-01 15:30:00,18.01,18.02,18.0,18.0,139800.0,13.8801,13.8878,13.8724,13.8724,139800.0
2006-02-01 15:40:00,18.0,18.01,18.0,18.0,115800.0,13.8724,13.8801,13.8724,13.8724,115800.0
2006-02-01 15:50:00,18.0,18.01,18.0,18.0,178500.0,13.8724,13.8801,13.8724,13.8724,178500.0
2006-02-02 09:30:00,17.95,17.96,17.88,17.91,127800.0,13.8338,13.8415,13.7799,13.803,127800.0
2006-02-02 09:40:00,17.91,17.93,17.84,17.91,204300.0,13.803,13.8184,13.7491,13.803,204300.0
2006-02-02 09:50:00,17.9,17.9,17.85,17.87,185700.0,13.7953,13.7953,13.7568,13.7722,185700.0
2006-02-02 10:00:00,17.88,17.91,17.86,17.91,159600.0,13.7799,13.803,13.7645,13.803,159600.0
2006-02-02 10:10:00,17.9,17.9,17.85,17.9,164100.0,13.7953,13.7953,13.7568,13.7953,164100.0
2006-02-02 10:20:00,17.9,17.91,17.88,17.88,76800.0,13.7953,13.803,13.7799,13.7799,76800.0
2006-02-02 10:30:00,17.88,17.9,17.88,17.9,88200.0,13.7799,13.7953,13.7799,13.7953,88200.0
2006-02-02 10:40:00,17.9,17.9,17.86,17.88,98700.0,13.7953,13.7953,13.7645,13.7799,98700.0
2006-02-02 10:50:00,17.88,17.96,17.87,17.91,183900.0,13.7799,13.8415,13.7722,13.803,183900.0
2006-02-02 11:00:00,17.91,17.91,17.75,17.75,81300.0,13.803,13.803,13.6797,13.6797,81300.0
2006-02-02 11:10:00,17.74,17.8,17.74,17.78,74100.0,13.672,13.7182,13.672,13.7028,74100.0
2006-02-02 11:20:00,17.78,17.82,17.78,17.78,135900.0,13.7028,13.7336,13.7028,13.7028,135900.0
2006-02-02 11:30:00,17.78,17.83,17.77,17.82,292500.0,13.7028,13.7414,13.6951,13.7336,292500.0
2006-02-02 11:40:00,17.82,17.86,17.81,17.83,144000.0,13.7336,13.7645,13.7259,13.7414,144000.0
2006-02-02 11:50:00,17.83,17.83,17.77,17.77,71100.0,13.7414,13.7414,13.6951,13.6951,71100.0
2006-02-02 12:00:00,17.77,17.77,17.74,17.75,153900.0,13.6951,13.6951,13.672,13.6797,153900.0
2006-02-02 12:10:00,17.75,17.76,17.74,17.75,78300.0,13.6797,13.6874,13.672,13.6797,78300.0
2006-02-02 12:20:00,17.75,17.77,17.75,17.77,183000.0,13.6797,13.6951,13.6797,13.6951,183000.0
2006-02-02 12:30:00,17.77,17.78,17.76,17.76,48600.0,13.6951,13.7028,13.6874,13.6874,48600.0
2006-02-02 12:40:00,17.76,17.77,17.75,17.75,65400.0,13.6874,13.6951,13.6797,13.6797,65400.0
2006-02-02 12:50:00,17.75,17.77,17.75,17.76,287400.0,13.6797,13.6951,13.6797,13.6874,287400.0
2006-02-02 13:00:00,17.76,17.77,17.74,17.77,99000.0,13.6874,13.6951,13.672,13.6951,99000.0
2006-02-02 13:10:00,17.77,17.78,17.76,17.77,64200.0,13.6951,13.7028,13.6874,13.6951,64200.0
2006-02-02 13:20:00,17.77,17.77,17.76,17.77,52200.0,13.6951,13.6951,13.6874,13.6951,52200.0
2006-02-02 13:30:00,17.77,17.78,17.76,17.77,133500.0,13.6951,13.7028,13.6874,13.6951,133500.0
2006-02-02 13:40:00,17.77,17.78,17.76,17.77,96300.0,13.6951,13.7028,13.6874,13.6951,96300.0
2006-02-02 13:50:00,17.77,17.78,17.76,17.77,84900.0,13.6951,13.7028,13.6874,13.6951,84900.0
2006-02-02 14:00:00,17.77,17.78,17.76,17.77,108300.0,13.6951,13.7028,13.6874,13.6951,108300.0
2006-02-02 14:10:00,17.77,17.77,17.75,17.75,102000.0,13.6951,13.6951,13.6797,13.6797,102000.0
2006-02-02 14:20:00,17.76,17.76,17.75,17.76,65700.0,13.6874,13.6874,13.6797,13.6874,65700.0
2006-02-02 14:30:00,17.77,17.77,17.75,17.77,284700.0,13.6951,13.6951,13.6797,13.6951,284700.0
2006-02-02 14:40:00,17.77,17.77,17.74,17.75,179400.0,13.6951,13.6951,13.672,13.6797,179400.0
2006-02-02 14:50:00,17.75,17.77,17.74,17.76,69600.0,13.6797,13.6951,13.672,13.6874,69600.0
2006-02-02 15:00:00,17.76,17.77,17.75,17.76,95700.0,13.6874,13.6951,13.6797,13.6874,95700.0
2006-02-02 15:10:00,17.76,17.76,17.7,17.71,154800.0,13.6874,13.6874,13.6412,13.6489,154800.0
2006-02-02 15:20:00,17.71,17.73,17.71,17.73,77700.0,13.6489,13.6643,13.6489,13.6643,77700.0
2006-02-02 15:30:00,17.73,17.73,17.7,17.71,140100.0,13.6643,13.6643,13.6412,13.6489,140100.0
2006-02-02 15:40:00,17.71,17.71,17.69,17.7,107700.0,13.6489,13.6489,13.6335,13.6412,107700.0
2006-02-02 15:50:00,17.7,17.71,17.69,17.69,216600.0,13.6412,13.6489,13.6335,13.6335,216600.0
2006-02-03 09:30:00,17.63,17.63,17.52,17.54,67200.0,13.5872,13.5872,13.5024,13.5179,67200.0
2006-02-03 09:40:00,17.57,17.63,17.54,17.57,51000.0,13.541,13.5872,13.5179,13.541,51000.0
2006-02-03 09:50:00,17.57,17.57,17.47,17.52,132600.0,13.541,13.541,13.4639,13.5024,132600.0
2006-02-03 10:00:00,17.51,17.51,17.42,17.42,186000.0,13.4947,13.4947,13.4254,13.4254,186000.0
2006-02-03 10:10:00,17.42,17.46,17.42,17.45,153300.0,13.4254,13.4562,13.4254,13.4485,153300.0
2006-02-03 10:20:00,17.45,17.45,17.43,17.43,105600.0,13.4485,13.4485,13.4331,13.4331,105600.0
2006-02-03 10:30:00,17.43,17.47,17.43,17.47,71100.0,13.4331,13.4639,13.4331,13.4639,71100.0
2006-02-03 10:40:00,17.47,17.47,17.44,17.47,71100.0,13.4639,13.4639,13.4408,13.4639,71100.0
2006-02-03 10:50:00,17.47,17.5,17.47,17.49,30900.0,13.4639,13.487,13.4639,13.4793,30900.0
2006-02-03 11:00:00,17.48,17.49,17.43,17.45,159000.0,13.4716,13.4793,13.4331,13.4485,159000.0
2006-02-03 11:10:00,17.45,17.46,17.4,17.41,98700.0,13.4485,13.4562,13.41,13.4177,98700.0
2006-02-03 11:20:00,17.41,17.47,17.41,17.43,89700.0,13.4177,13.4639,13.4177,13.4331,89700.0
2006-02-03 11:30:00,17.43,17.48,17.43,17.47,152700.0,13.4331,13.4716,13.4331,13.4639,152700.0
2006-02-03 11:40:00,17.48,17.55,17.48,17.54,73200.0,13.4716,13.5256,13.4716,13.5179,73200.0
2006-02-03 11:50:00,17.54,17.54,17.52,17.52,22500.0,13.5179,13.5179,13.5024,13.5024,22500.0
2006-02-03 12:00:00,17.53,17.56,17.52,17.56,39300.0,13.5102,13.5333,13.5024,13.5333,39300.0
2006-02-03 12:10:00,17.55,17.59,17.53,17.59,139500.0,13.5256,13.5564,13.5102,13.5564,139500.0
2006-02-03 12:20:00,17.59,17.61,17.58,17.59,44400.0,13.5564,13.5718,13.5487,13.5564,44400.0
2006-02-03 12:30:00,17.6,17.63,17.58,17.63,32100.0,13.5641,13.5872,13.5487,13.5872,32100.0
2006-02-03 12:40:00,17.62,17.63,17.58,17.58,82800.0,13.5795,13.5872,13.5487,13.5487,82800.0
2006-02-03 12:50:00,17.58,17.58,17.51,17.52,103200.0,13.5487,13.5487,13.4947,13.5024,103200.0
2006-02-03 13:00:00,17.52,17.54,17.5,17.52,135000.0,13.5024,13.5179,13.487,13.5024,135000.0
2006-02-03 13:10:00,17.52,17.53,17.5,17.53,90000.0,13.5024,13.5102,13.487,13.5102,90000.0
2006-02-03 13:20:00,17.53,17.58,17.53,17.57,120300.0,13.5102,13.5487,13.5102,13.541,120300.0
2006-02-03 13:30:00,17.56,17.56,17.53,17.55,44100.0,13.5333,13.5333,13.5102,13.5256,44100.0
2006-02-03 13:40:00,17.55,17.56,17.54,17.55,35700.0,13.5256,13.5333,13.5179,13.5256,35700.0
2006-02-03 13:50:00,17.54,17.55,17.52,17.53,47700.0,13.5179,13.5256,13.5024,13.5102,47700.0
2006-02-03 14:00:00,17.52,17.53,17.5,17.51,78300.0,13.5024,13.5102,13.487,13.4947,78300.0
2006-02-03 14:10:00,17.5,17.5,17.46,17.49,117300.0,13.487,13.487,13.4562,13.4793,117300.0
2006-02-03 14:20:00,17.49,17.5,17.46,17.48,61500.0,13.4793,13.487,13.4562,13.4716,61500.0
2006-02-03 14:30:00,17.47,17.5,17.47,17.5,52500.0,13.4639,13.487,13.4639,13.487,52500.0
2006-02-03 14:40:00,17.5,17.52,17.48,17.51,60600.0,13.487,13.5024,13.4716,13.4947,60600.0
2006-02-03 14:50:00,17.5,17.5,17.48,17.49,35400.0,13.487,13.487,13.4716,13.4793,35400.0
2006-02-03 15:00:00,17.49,17.52,17.48,17.51,106200.0,13.4793,13.5024,13.4716,13.4947,106200.0
2006-02-03 15:10:00,17.51,17.53,17.5,17.52,73500.0,13.4947,13.5102,13.487,13.5024,73500.0
2006-02-03 15:20:00,17.52,17.55,17.51,17.53,217500.0,13.5024,13.5256,13.4947,13.5102,217500.0
2006-02-03 15:30:00,17.52,17.53,17.49,17.51,128100.0,13.5024,13.5102,13.4793,13.4947,128100.0
2006-02-03 15:40:00,17.51,17.51,17.47,17.48,172200.0,13.4947,13.4947,13.4639,13.4716,172200.0
2006-02-03 15:50:00,17.48,17.5,17.45,17.5,212700.0,13.4716,13.487,13.4485,13.487,212700.0
2006-02-06 09:30:00,17.45,17.5,17.44,17.5,71700.0,13.4485,13.487,13.4408,13.487,71700.0
2006-02-06 09:40:00,17.5,17.52,17.45,17.45,62100.0,13.487,13.5024,13.4485,13.4485,62100.0
2006-02-06 09:50:00,17.45,17.48,17.4,17.41,76800.0,13.4485,13.4716,13.41,13.4177,76800.0
2006-02-06 10:00:00,17.41,17.48,17.41,17.48,89100.0,13.4177,13.4716,13.4177,13.4716,89100.0
2006-02-06 10:10:00,17.48,17.48,17.43,17.43,89100.0,13.4716,13.4716,13.4331,13.4331,89100.0
2006-02-06 10:20:00,17.43,17.44,17.42,17.44,87300.0,13.4331,13.4408,13.4254,13.4408,87300.0
2006-02-06 10:30:00,17.44,17.45,17.44,17.45,85200.0,13.4408,13.4485,13.4408,13.4485,85200.0
2006-02-06 10:40:00,17.45,17.45,17.42,17.42,189600.0,13.4485,13.4485,13.4254,13.4254,189600.0
2006-02-06 10:50:00,17.42,17.44,17.38,17.4,97800.0,13.4254,13.4408,13.3945,13.41,97800.0
2006-02-06 11:00:00,17.4,17.42,17.39,17.4,125100.0,13.41,13.4254,13.4023,13.41,125100.0
2006-02-06 11:10:00,17.4,17.42,17.4,17.41,79500.0,13.41,13.4254,13.41,13.4177,79500.0
2006-02-06 11:20:00,17.42,17.42,17.39,17.41,144900.0,13.4254,13.4254,13.4023,13.4177,144900.0
2006-02-06 11:30:00,17.41,17.43,17.4,17.42,107100.0,13.4177,13.4331,13.41,13.4254,107100.0
2006-02-06 11:40:00,17.42,17.43,17.42,17.43,92700.0,13.4254,13.4331,13.4254,13.4331,92700.0
2006-02-06 11:50:00,17.43,17.43,17.4,17.41,121800.0,13.4331,13.4331,13.41,13.4177,121800.0
2006-02-06 12:00:00,17.4,17.42,17.4,17.42,80400.0,13.41,13.4254,13.41,13.4254,80400.0
2006-02-06 12:10:00,17.42,17.43,17.41,17.42,155400.0,13.4254,13.4331,13.4177,13.4254,155400.0
2006-02-06 12:20:00,17.41,17.43,17.39,17.41,83100.0,13.4177,13.4331,13.4023,13.4177,83100.0
2006-02-06 12:30:00,17.41,17.41,17.4,17.4,40800.0,13.4177,13.4177,13.41,13.41,40800.0
2006-02-06 12:40:00,17.41,17.42,17.4,17.4,62400.0,13.4177,13.4254,13.41,13.41,62400.0
2006-02-06 12:50:00,17.41,17.42,17.39,17.41,184500.0,13.4177,13.4254,13.4023,13.4177,184500.0
2006-02-06 13:00:00,17.41,17.41,17.4,17.4,80700.0,13.4177,13.4177,13.41,13.41,80700.0
2006-02-06 13:10:00,17.4,17.41,17.4,17.41,58500.0,13.41,13.4177,13.41,13.4177,58500.0
2006-02-06 13:20:00,17.41,17.41,17.4,17.4,36600.0,13.4177,13.4177,13.41,13.41,36600.0
2006-02-06 13:30:00,17.4,17.41,17.39,17.41,118800.0,13.41,13.4177,13.4023,13.4177,118800.0
2006-02-06 13:40:00,17.41,17.44,17.41,17.44,53100.0,13.4177,13.4408,13.4177,13.4408,53100.0
2006-02-06 13:50:00,17.44,17.46,17.42,17.45,63300.0,13.4408,13.4562,13.4254,13.4485,63300.0
2006-02-06 14:00:00,17.44,17.46,17.42,17.45,111900.0,13.4408,13.4562,13.4254,13.4485,111900.0
2006-02-06 14:10:00,17.45,17.46,17.44,17.45,44700.0,13.4485,13.4562,13.4408,13.4485,44700.0
2006-02-06 14:20:00,17.45,17.47,17.44,17.47,66600.0,13.4485,13.4639,13.4408,13.4639,66600.0
2006-02-06 14:30:00,17.47,17.49,17.47,17.48,79200.0,13.4639,13.4793,13.4639,13.4716,79200.0
2006-02-06 14:40:00,17.48,17.5,17.47,17.49,86400.0,13.4716,13.487,13.4639,13.4793,86400.0
2006-02-06 14:50:00,17.49,17.5,17.47,17.47,48000.0,13.4793,13.487,13.4639,13.4639,48000.0
2006-02-06 15:00:00,17.47,17.51,17.47,17.5,76500.0,13.4639,13.4947,13.4639,13.487,76500.0
2006-02-06 15:10:00,17.5,17.52,17.49,17.49,95700.0,13.487,13.5024,13.4793,13.4793,95700.0
2006-02-06 15:20:00,17.49,17.5,17.49,17.5,64800.0,13.4793,13.487,13.4793,13.487,64800.0
2006-02-06 15:30:00,17.5,17.53,17.49,17.5,159900.0,13.487,13.5102,13.4793,13.487,159900.0
2006-02-06 15:40:00,17.5,17.54,17.5,17.53,159600.0,13.487,13.5179,13.487,13.5102,159600.0
2006-02-06 15:50:00,17.53,17.55,17.52,17.52,215100.0,13.5102,13.5256,13.5024,13.5024,215100.0
2006-02-07 09:30:00,17.49,17.52,17.46,17.48,61500.0,13.4793,13.5024,13.4562,13.4716,61500.0
2006-02-07 09:40:00,17.48,17.61,17.48,17.53,77100.0,13.4716,13.5718,13.4716,13.5102,77100.0
2006-02-07 09:50:00,17.53,17.58,17.51,17.53,58200.0,13.5102,13.5487,13.4947,13.5102,58200.0
2006-02-07 10:00:00,17.53,17.55,17.49,17.53,77100.0,13.5102,13.5256,13.4793,13.5102,77100.0
2006-02-07 10:10:00,17.53,17.53,17.48,17.52,77400.0,13.5102,13.5102,13.4716,13.5024,77400.0
2006-02-07 10:20:00,17.52,17.52,17.43,17.48,72300.0,13.5024,13.5024,13.4331,13.4716,72300.0
2006-02-07 10:30:00,17.46,17.5,17.44,17.44,56700.0,13.4562,13.487,13.4408,13.4408,56700.0
2006-02-07 10:40:00,17.44,17.46,17.42,17.46,87900.0,13.4408,13.4562,13.4254,13.4562,87900.0
2006-02-07 10:50:00,17.46,17.49,17.45,17.49,37800.0,13.4562,13.4793,13.4485,13.4793,37800.0
2006-02-07 11:00:00,17.48,17.54,17.48,17.51,60000.0,13.4716,13.5179,13.4716,13.4947,60000.0
2006-02-07 11:10:00,17.51,17.53,17.5,17.53,43800.0,13.4947,13.5102,13.487,13.5102,43800.0
2006-02-07 11:20:00,17.53,17.61,17.53,17.57,58200.0,13.5102,13.5718,13.5102,13.541,58200.0
2006-02-07 11:30:00,17.57,17.6,17.55,17.56,39300.0,13.541,13.5641,13.5256,13.5333,39300.0
2006-02-07 11:40:00,17.56,17.59,17.55,17.55,33000.0,13.5333,13.5564,13.5256,13.5256,33000.0
2006-02-07 11:50:00,17.56,17.56,17.52,17.54,168900.0,13.5333,13.5333,13.5024,13.5179,168900.0
2006-02-07 12:00:00,17.54,17.54,17.5,17.5,102300.0,13.5179,13.5179,13.487,13.487,102300.0
2006-02-07 12:10:00,17.5,17.51,17.48,17.48,51000.0,13.487,13.4947,13.4716,13.4716,51000.0
2006-02-07 12:20:00,17.47,17.5,17.47,17.48,67500.0,13.4639,13.487,13.4639,13.4716,67500.0
2006-02-07 12:30:00,17.48,17.48,17.47,17.48,74700.0,13.4716,13.4716,13.4639,13.4716,74700.0
2006-02-07 12:40:00,17.48,17.48,17.45,17.45,44100.0,13.4716,13.4716,13.4485,13.4485,44100.0
2006-02-07 12:50:00,17.45,17.49,17.45,17.49,70200.0,13.4485,13.4793,13.4485,13.4793,70200.0
2006-02-07 13:00:00,17.48,17.49,17.45,17.45,88800.0,13.4716,13.4793,13.4485,13.4485,88800.0
2006-02-07 13:10:00,17.43,17.46,17.43,17.46,58500.0,13.4331,13.4562,13.4331,13.4562,58500.0
2006-02-07 13:20:00,17.46,17.46,17.43,17.43,81300.0,13.4562,13.4562,13.4331,13.4331,81300.0
2006-02-07 13:30:00,17.42,17.44,17.4,17.44,108300.0,13.4254,13.4408,13.41,13.4408,108300.0
2006-02-07 13:40:00,17.44,17.46,17.44,17.45,43200.0,13.4408,13.4562,13.4408,13.4485,43200.0
2006-02-07 13:50:00,17.45,17.47,17.44,17.46,30600.0,13.4485,13.4639,13.4408,13.4562,30600.0
2006-02-07 14:00:00,17.46,17.47,17.43,17.46,39900.0,13.4562,13.4639,13.4331,13.4562,39900.0
2006-02-07 14:10:00,17.46,17.47,17.44,17.45,63600.0,13.4562,13.4639,13.4408,13.4485,63600.0
2006-02-07 14:20:00,17.45,17.45,17.4,17.44,77100.0,13.4485,13.4485,13.41,13.4408,77100.0
2006-02-07 14:30:00,17.44,17.44,17.4,17.4,49500.0,13.4408,13.4408,13.41,13.41,49500.0
2006-02-07 14:40:00,17.4,17.4,17.38,17.39,56100.0,13.41,13.41,13.3945,13.4023,56100.0
2006-02-07 14:50:00,17.39,17.41,17.34,17.34,103500.0,13.4023,13.4177,13.3637,13.3637,103500.0
2006-02-07 15:00:00,17.34,17.36,17.28,17.3,135300.0,13.3637,13.3791,13.3175,13.3329,135300.0
2006-02-07 15:10:00,17.3,17.34,17.29,17.33,131400.0,13.3329,13.3637,13.3252,13.356,131400.0
2006-02-07 15:20:00,17.33,17.37,17.33,17.35,227700.0,13.356,13.3868,13.356,13.3714,227700.0
2006-02-07 15:30:00,17.35,17.36,17.33,17.36,139500.0,13.3714,13.3791,13.356,13.3791,139500.0
2006-02-07 15:40:00,17.36,17.4,17.34,17.34,198900.0,13.3791,13.41,13.3637,13.3637,198900.0
2006-02-07 15:50:00,17.34,17.36,17.32,17.32,313500.0,13.3637,13.3791,13.3483,13.3483,313500.0
2006-02-08 09:30:00,17.31,17.33,17.29,17.3,71100.0,13.3406,13.356,13.3252,13.3329,71100.0
2006-02-08 09:40:00,17.31,17.33,17.28,17.28,88200.0,13.3406,13.356,13.3175,13.3175,88200.0
2006-02-08 09:50:00,17.28,17.32,17.24,17.32,60000.0,13.3175,13.3483,13.2867,13.3483,60000.0
2006-02-08 10:00:00,17.33,17.33,17.27,17.27,60300.0,13.356,13.356,13.3098,13.3098,60300.0
2006-02-08 10:10:00,17.27,17.31,17.27,17.31,48900.0,13.3098,13.3406,13.3098,13.3406,48900.0
2006-02-08 10:20:00,17.31,17.34,17.3,17.33,93600.0,13.3406,13.3637,13.3329,13.356,93600.0
2006-02-08 10:30:00,17.33,17.37,17.32,17.33,151800.0,13.356,13.3868,13.3483,13.356,151800.0
2006-02-08 10:40:00,17.32,17.33,17.29,17.3,45300.0,13.3483,13.356,13.3252,13.3329,45300.0
2006-02-08 10:50:00,17.29,17.34,17.27,17.34,68700.0,13.3252,13.3637,13.3098,13.3637,68700.0
2006-02-08 11:00:00,17.34,17.38,17.34,17.35,90900.0,13.3637,13.3945,13.3637,13.3714,90900.0
2006-02-08 11:10:00,17.35,17.35,17.34,17.34,44400.0,13.3714,13.3714,13.3637,13.3637,44400.0
2006-02-08 11:20:00,17.33,17.35,17.33,17.34,53700.0,13.356,13.3714,13.356,13.3637,53700.0
2006-02-08 11:30:00,17.34,17.34,17.33,17.33,41700.0,13.3637,13.3637,13.356,13.356,41700.0
2006-02-08 11:40:00,17.33,17.33,17.33,17.33,35100.0,13.356,13.356,13.356,13.356,35100.0
2006-02-08 11:50:00,17.33,17.42,17.33,17.42,186300.0,13.356,13.4254,13.356,13.4254,186300.0
2006-02-08 12:00:00,17.42,17.48,17.41,17.45,123900.0,13.4254,13.4716,13.4177,13.4485,123900.0
2006-02-08 12:10:00,17.45,17.45,17.43,17.43,35700.0,13.4485,13.4485,13.4331,13.4331,35700.0
2006-02-08 12:20:00,17.43,17.47,17.43,17.47,39300.0,13.4331,13.4639,13.4331,13.4639,39300.0
2006-02-08 12:30:00,17.47,17.47,17.46,17.46,66600.0,13.4639,13.4639,13.4562,13.4562,66600.0
2006-02-08 12:40:00,17.45,17.46,17.44,17.44,30900.0,13.4485,13.4562,13.4408,13.4408,30900.0
2006-02-08 12:50:00,17.44,17.45,17.43,17.43,24300.0,13.4408,13.4485,13.4331,13.4331,24300.0
2006-02-08 13:00:00,17.43,17.44,17.42,17.42,49800.0,13.4331,13.4408,13.4254,13.4254,49800.0
2006-02-08 13:10:00,17.42,17.42,17.41,17.41,23700.0,13.4254,13.4254,13.4177,13.4177,23700.0
2006-02-08 13:20:00,17.41,17.42,17.37,17.41,52200.0,13.4177,13.4254,13.3868,13.4177,52200.0
2006-02-08 13:30:00,17.41,17.43,17.4,17.41,57900.0,13.4177,13.4331,13.41,13.4177,57900.0
2006-02-08 13:40:00,17.41,17.43,17.41,17.42,29700.0,13.4177,13.4331,13.4177,13.4254,29700.0
2006-02-08 13:50:00,17.42,17.43,17.41,17.43,54300.0,13.4254,13.4331,13.4177,13.4331,54300.0
2006-02-08 14:00:00,17.43,17.43,17.41,17.41,68100.0,13.4331,13.4331,13.4177,13.4177,68100.0
2006-02-08 14:10:00,17.41,17.44,17.41,17.44,67200.0,13.4177,13.4408,13.4177,13.4408,67200.0
2006-02-08 14:20:00,17.44,17.57,17.44,17.57,177300.0,13.4408,13.541,13.4408,13.541,177300.0
2006-02-08 14:30:00,17.57,17.57,17.53,17.56,140700.0,13.541,13.541,13.5102,13.5333,140700.0
2006-02-08 14:40:00,17.56,17.56,17.54,17.54,51600.0,13.5333,13.5333,13.5179,13.5179,51600.0
2006-02-08 14:50:00,17.54,17.55,17.51,17.53,65700.0,13.5179,13.5256,13.4947,13.5102,65700.0
2006-02-08 15:00:00,17.53,17.59,17.51,17.59,87900.0,13.5102,13.5564,13.4947,13.5564,87900.0
2006-02-08 15:10:00,17.59,17.62,17.58,17.59,71400.0,13.5564,13.5795,13.5487,13.5564,71400.0
2006-02-08 15:20:00,17.59,17.59,17.56,17.57,47700.0,13.5564,13.5564,13.5333,13.541,47700.0
2006-02-08 15:30:00,17.56,17.6,17.56,17.6,100500.0,13.5333,13.5641,13.5333,13.5641,100500.0
2006-02-08 15:40:00,17.6,17.67,17.6,17.67,180300.0,13.5641,13.618,13.5641,13.618,180300.0
2006-02-08 15:50:00,17.67,17.67,17.59,17.61,155700.0,13.618,13.618,13.5564,13.5718,155700.0
2006-02-09 09:30:00,17.62,17.72,17.62,17.71,51900.0,13.5795,13.6566,13.5795,13.6489,51900.0
2006-02-09 09:40:00,17.72,17.74,17.67,17.73,63300.0,13.6566,13.672,13.618,13.6643,63300.0
2006-02-09 09:50:00,17.74,17.77,17.66,17.68,79200.0,13.672,13.6951,13.6103,13.6258,79200.0
2006-02-09 10:00:00,17.71,17.71,17.67,17.67,49500.0,13.6489,13.6489,13.618,13.618,49500.0
2006-02-09 10:10:00,17.67,17.71,17.65,17.69,45000.0,13.618,13.6489,13.6026,13.6335,45000.0
2006-02-09 10:20:00,17.68,17.76,17.68,17.75,38700.0,13.6258,13.6874,13.6258,13.6797,38700.0
2006-02-09 10:30:00,17.76,17.77,17.74,17.74,61500.0,13.6874,13.6951,13.672,13.672,61500.0
2006-02-09 10:40:00,17.73,17.73,17.69,17.7,32100.0,13.6643,13.6643,13.6335,13.6412,32100.0
2006-02-09 10:50:00,17.7,17.7,17.63,17.63,84000.0,13.6412,13.6412,13.5872,13.5872,84000.0
2006-02-09 11:00:00,17.63,17.66,17.63,17.65,64200.0,13.5872,13.6103,13.5872,13.6026,64200.0
2006-02-09 11:10:00,17.65,17.65,17.62,17.62,48300.0,13.6026,13.6026,13.5795,13.5795,48300.0
2006-02-09 11:20:00,17.62,17.64,17.62,17.63,27600.0,13.5795,13.5949,13.5795,13.5872,27600.0
2006-02-09 11:30:00,17.63,17.69,17.63,17.69,40500.0,13.5872,13.6335,13.5872,13.6335,40500.0
2006-02-09 11:40:00,17.69,17.69,17.65,17.65,31500.0,13.6335,13.6335,13.6026,13.6026,31500.0
2006-02-09 11:50:00,17.66,17.68,17.66,17.68,12300.0,13.6103,13.6258,13.6103,13.6258,12300.0
2006-02-09 12:00:00,17.69,17.69,17.67,17.67,27900.0,13.6335,13.6335,13.618,13.618,27900.0
2006-02-09 12:10:00,17.67,17.67,17.66,17.67,22200.0,13.618,13.618,13.6103,13.618,22200.0
2006-02-09 12:20:00,17.66,17.68,17.65,17.66,58200.0,13.6103,13.6258,13.6026,13.6103,58200.0
2006-02-09 12:30:00,17.66,17.67,17.63,17.67,72600.0,13.6103,13.618,13.5872,13.618,72600.0
2006-02-09 12:40:00,17.67,17.67,17.64,17.65,76500.0,13.618,13.618,13.5949,13.6026,76500.0
2006-02-09 12:50:00,17.64,17.64,17.62,17.63,31200.0,13.5949,13.5949,13.5795,13.5872,31200.0
2006-02-09 13:00:00,17.63,17.66,17.62,17.63,45300.0,13.5872,13.6103,13.5795,13.5872,45300.0
2006-02-09 13:10:00,17.63,17.65,17.63,17.63,42300.0,13.5872,13.6026,13.5872,13.5872,42300.0
2006-02-09 13:20:00,17.63,17.64,17.61,17.62,31200.0,13.5872,13.5949,13.5718,13.5795,31200.0
2006-02-09 13:30:00,17.63,17.64,17.62,17.64,45900.0,13.5872,13.5949,13.5795,13.5949,45900.0
2006-02-09 13:40:00,17.63,17.64,17.6,17.6,28200.0,13.5872,13.5949,13.5641,13.5641,28200.0
2006-02-09 13:50:00,17.61,17.64,17.6,17.64,63900.0,13.5718,13.5949,13.5641,13.5949,63900.0
2006-02-09 14:00:00,17.64,17.64,17.58,17.58,39900.0,13.5949,13.5949,13.5487,13.5487,39900.0
2006-02-09 14:10:00,17.58,17.58,17.56,17.57,46200.0,13.5487,13.5487,13.5333,13.541,46200.0
2006-02-09 14:20:00,17.57,17.59,17.56,17.56,59100.0,13.541,13.5564,13.5333,13.5333,59100.0
2006-02-09 14:30:00,17.56,17.59,17.56,17.58,42000.0,13.5333,13.5564,13.5333,13.5487,42000.0
2006-02-09 14:40:00,17.58,17.61,17.58,17.59,41100.0,13.5487,13.5718,13.5487,13.5564,41100.0
2006-02-09 14:50:00,17.59,17.61,17.58,17.6,48000.0,13.5564,13.5718,13.5487,13.5641,48000.0
2006-02-09 15:00:00,17.6,17.6,17.53,17.55,51600.0,13.5641,13.5641,13.5102,13.5256,51600.0
2006-02-09 15:10:00,17.55,17.55,17.52,17.54,66300.0,13.5256,13.5256,13.5024,13.5179,66300.0
2006-02-09 15:20:00,17.54,17.55,17.52,17.52,56700.0,13.5179,13.5256,13.5024,13.5024,56700.0
2006-02-09 15:30:00,17.52,17.53,17.5,17.51,81600.0,13.5024,13.5102,13.487,13.4947,81600.0
2006-02-09 15:40:00,17.51,17.51,17.48,17.48,88500.0,13.4947,13.4947,13.4716,13.4716,88500.0
2006-02-09 15:50:00,17.48,17.51,17.48,17.5,116100.0,13.4716,13.4947,13.4716,13.487,116100.0
2006-02-10 09:30:00,17.47,17.48,17.39,17.45,57600.0,13.4639,13.4716,13.4023,13.4485,57600.0
2006-02-10 09:40:00,17.44,17.47,17.4,17.42,86100.0,13.4408,13.4639,13.41,13.4254,86100.0
2006-02-10 09:50:00,17.43,17.5,17.41,17.46,77100.0,13.4331,13.487,13.4177,13.4562,77100.0
2006-02-10 10:00:00,17.46,17.47,17.44,17.46,40200.0,13.4562,13.4639,13.4408,13.4562,40200.0
2006-02-10 10:10:00,17.46,17.47,17.45,17.45,39900.0,13.4562,13.4639,13.4485,13.4485,39900.0
2006-02-10 10:20:00,17.46,17.46,17.41,17.41,50700.0,13.4562,13.4562,13.4177,13.4177,50700.0
2006-02-10 10:30:00,17.41,17.43,17.31,17.33,85800.0,13.4177,13.4331,13.3406,13.356,85800.0
2006-02-10 10:40:00,17.32,17.33,17.24,17.26,102300.0,13.3483,13.356,13.2867,13.3021,102300.0
2006-02-10 10:50:00,17.27,17.36,17.26,17.33,111000.0,13.3098,13.3791,13.3021,13.356,111000.0
2006-02-10 11:00:00,17.33,17.36,17.3,17.36,107700.0,13.356,13.3791,13.3329,13.3791,107700.0
2006-02-10 11:10:00,17.36,17.37,17.35,17.37,117600.0,13.3791,13.3868,13.3714,13.3868,117600.0
2006-02-10 11:20:00,17.36,17.39,17.35,17.37,160800.0,13.3791,13.4023,13.3714,13.3868,160800.0
2006-02-10 11:30:00,17.37,17.41,17.37,17.41,113700.0,13.3868,13.4177,13.3868,13.4177,113700.0
2006-02-10 11:40:00,17.41,17.45,17.41,17.43,40200.0,13.4177,13.4485,13.4177,13.4331,40200.0
2006-02-10 11:50:00,17.43,17.43,17.4,17.4,27000.0,13.4331,13.4331,13.41,13.41,27000.0
2006-02-10 12:00:00,17.4,17.44,17.4,17.43,38700.0,13.41,13.4408,13.41,13.4331,38700.0
2006-02-10 12:10:00,17.43,17.43,17.4,17.4,95700.0,13.4331,13.4331,13.41,13.41,95700.0
2006-02-10 12:20:00,17.4,17.43,17.39,17.4,115800.0,13.41,13.4331,13.4023,13.41,115800.0
2006-02-10 12:30:00,17.4,17.43,17.4,17.42,78300.0,13.41,13.4331,13.41,13.4254,78300.0
2006-02-10 12:40:00,17.42,17.43,17.42,17.42,69900.0,13.4254,13.4331,13.4254,13.4254,69900.0
2006-02-10 12:50:00,17.42,17.42,17.42,17.42,24000.0,13.4254,13.4254,13.4254,13.4254,24000.0
2006-02-10 13:00:00,17.42,17.45,17.42,17.43,27000.0,13.4254,13.4485,13.4254,13.4331,27000.0
2006-02-10 13:10:00,17.43,17.48,17.43,17.47,42000.0,13.4331,13.4716,13.4331,13.4639,42000.0
2006-02-10 13:20:00,17.47,17.48,17.39,17.39,30600.0,13.4639,13.4716,13.4023,13.4023,30600.0
2006-02-10 13:30:00,17.39,17.44,17.38,17.43,213600.0,13.4023,13.4408,13.3945,13.4331,213600.0
2006-02-10 13:40:00,17.44,17.44,17.4,17.42,30300.0,13.4408,13.4408,13.41,13.4254,30300.0
2006-02-10 13:50:00,17.42,17.45,17.42,17.44,31500.0,13.4254,13.4485,13.4254,13.4408,31500.0
2006-02-10 14:00:00,17.45,17.53,17.45,17.53,48000.0,13.4485,13.5102,13.4485,13.5102,48000.0
2006-02-10 14:10:00,17.53,17.56,17.53,17.54,44100.0,13.5102,13.5333,13.5102,13.5179,44100.0
2006-02-10 14:20:00,17.53,17.57,17.53,17.57,41100.0,13.5102,13.541,13.5102,13.541,41100.0
2006-02-10 14:30:00,17.57,17.63,17.57,17.62,44100.0,13.541,13.5872,13.541,13.5795,44100.0
2006-02-10 14:40:00,17.62,17.63,17.6,17.62,53100.0,13.5795,13.5872,13.5641,13.5795,53100.0
2006-02-10 14:50:00,17.61,17.67,17.61,17.66,43200.0,13.5718,13.618,13.5718,13.6103,43200.0
2006-02-10 15:00:00,17.66,17.72,17.66,17.71,57600.0,13.6103,13.6566,13.6103,13.6489,57600.0
2006-02-10 15:10:00,17.71,17.78,17.71,17.77,79800.0,13.6489,13.7028,13.6489,13.6951,79800.0
2006-02-10 15:20:00,17.77,17.8,17.7,17.7,139500.0,13.6951,13.7182,13.6412,13.6412,139500.0
2006-02-10 15:30:00,17.7,17.73,17.68,17.68,124800.0,13.6412,13.6643,13.6258,13.6258,124800.0
2006-02-10 15:40:00,17.68,17.72,17.68,17.71,85800.0,13.6258,13.6566,13.6258,13.6489,85800.0
2006-02-10 15:50:00,17.71,17.71,17.67,17.69,86400.0,13.6489,13.6489,13.618,13.6335,86400.0
2006-02-13 09:30:00,17.67,17.7,17.65,17.66,90600.0,13.618,13.6412,13.6026,13.6103,90600.0
2006-02-13 09:40:00,17.66,17.71,17.64,17.68,78900.0,13.6103,13.6489,13.5949,13.6258,78900.0
2006-02-13 09:50:00,17.68,17.7,17.64,17.64,67200.0,13.6258,13.6412,13.5949,13.5949,67200.0
2006-02-13 10:00:00,17.66,17.66,17.63,17.63,33900.0,13.6103,13.6103,13.5872,13.5872,33900.0
2006-02-13 10:10:00,17.63,17.67,17.63,17.64,29400.0,13.5872,13.618,13.5872,13.5949,29400.0
2006-02-13 10:20:00,17.63,17.65,17.62,17.63,44400.0,13.5872,13.6026,13.5795,13.5872,44400.0
2006-02-13 10:30:00,17.64,17.67,17.64,17.66,33000.0,13.5949,13.618,13.5949,13.6103,33000.0
2006-02-13 10:40:00,17.66,17.66,17.61,17.61,44700.0,13.6103,13.6103,13.5718,13.5718,44700.0
2006-02-13 10:50:00,17.62,17.66,17.62,17.66,31500.0,13.5795,13.6103,13.5795,13.6103,31500.0
2006-02-13 11:00:00,17.65,17.66,17.63,17.63,35100.0,13.6026,13.6103,13.5872,13.5872,35100.0
2006-02-13 11:10:00,17.62,17.65,17.6,17.61,52200.0,13.5795,13.6026,13.5641,13.5718,52200.0
2006-02-13 11:20:00,17.61,17.61,17.61,17.61,10800.0,13.5718,13.5718,13.5718,13.5718,10800.0
2006-02-13 11:30:00,17.61,17.63,17.61,17.63,16200.0,13.5718,13.5872,13.5718,13.5872,16200.0
2006-02-13 11:40:00,17.63,17.63,17.62,17.62,9000.0,13.5872,13.5872,13.5795,13.5795,9000.0
2006-02-13 11:50:00,17.62,17.63,17.61,17.62,14700.0,13.5795,13.5872,13.5718,13.5795,14700.0
2006-02-13 12:00:00,17.62,17.63,17.61,17.62,11700.0,13.5795,13.5872,13.5718,13.5795,11700.0
2006-02-13 12:10:00,17.62,17.63,17.62,17.62,15600.0,13.5795,13.5872,13.5795,13.5795,15600.0
2006-02-13 12:20:00,17.62,17.62,17.62,17.62,9600.0,13.5795,13.5795,13.5795,13.5795,9600.0
2006-02-13 12:30:00,17.62,17.62,17.58,17.58,37500.0,13.5795,13.5795,13.5487,13.5487,37500.0
2006-02-13 12:40:00,17.58,17.6,17.57,17.6,27300.0,13.5487,13.5641,13.541,13.5641,27300.0
2006-02-13 12:50:00,17.61,17.61,17.59,17.6,22800.0,13.5718,13.5718,13.5564,13.5641,22800.0
2006-02-13 13:00:00,17.61,17.66,17.61,17.66,49200.0,13.5718,13.6103,13.5718,13.6103,49200.0
2006-02-13 13:10:00,17.66,17.66,17.63,17.63,26400.0,13.6103,13.6103,13.5872,13.5872,26400.0
2006-02-13 13:20:00,17.63,17.65,17.62,17.64,26100.0,13.5872,13.6026,13.5795,13.5949,26100.0
2006-02-13 13:30:00,17.65,17.65,17.6,17.62,53700.0,13.6026,13.6026,13.5641,13.5795,53700.0
2006-02-13 13:40:00,17.62,17.67,17.6,17.67,38400.0,13.5795,13.618,13.5641,13.618,38400.0
2006-02-13 13:50:00,17.67,17.67,17.64,17.65,29700.0,13.618,13.618,13.5949,13.6026,29700.0
2006-02-13 14:00:00,17.65,17.66,17.65,17.66,16500.0,13.6026,13.6103,13.6026,13.6103,16500.0
2006-02-13 14:10:00,17.65,17.67,17.63,17.66,24000.0,13.6026,13.618,13.5872,13.6103,24000.0
2006-02-13 14:20:00,17.66,17.67,17.64,17.64,21900.0,13.6103,13.618,13.5949,13.5949,21900.0
2006-02-13 14:30:00,17.65,17.65,17.61,17.63,33900.0,13.6026,13.6026,13.5718,13.5872,33900.0
2006-02-13 14:40:00,17.63,17.65,17.63,17.64,16800.0,13.5872,13.6026,13.5872,13.5949,16800.0
2006-02-13 14:50:00,17.64,17.64,17.59,17.6,42000.0,13.5949,13.5949,13.5564,13.5641,42000.0
2006-02-13 15:00:00,17.6,17.66,17.6,17.65,29100.0,13.5641,13.6103,13.5641,13.6026,29100.0
2006-02-13 15:10:00,17.65,17.67,17.65,17.65,33300.0,13.6026,13.618,13.6026,13.6026,33300.0
2006-02-13 15:20:00,17.66,17.67,17.66,17.66,30900.0,13.6103,13.618,13.6103,13.6103,30900.0
2006-02-13 15:30:00,17.66,17.72,17.66,17.7,64800.0,13.6103,13.6566,13.6103,13.6412,64800.0
2006-02-13 15:40:00,17.7,17.71,17.67,17.68,76500.0,13.6412,13.6489,13.618,13.6258,76500.0
2006-02-13 15:50:00,17.68,17.69,17.67,17.68,81300.0,13.6258,13.6335,13.618,13.6258,81300.0
2006-02-14 09:30:00,17.71,17.75,17.69,17.69,52500.0,13.6489,13.6797,13.6335,13.6335,52500.0
2006-02-14 09:40:00,17.68,17.7,17.57,17.63,75300.0,13.6258,13.6412,13.541,13.5872,75300.0
2006-02-14 09:50:00,17.63,17.71,17.63,17.68,43500.0,13.5872,13.6489,13.5872,13.6258,43500.0
2006-02-14 10:00:00,17.69,17.71,17.65,17.69,43200.0,13.6335,13.6489,13.6026,13.6335,43200.0
2006-02-14 10:10:00,17.69,17.71,17.68,17.69,31200.0,13.6335,13.6489,13.6258,13.6335,31200.0
2006-02-14 10:20:00,17.69,17.75,17.69,17.74,41100.0,13.6335,13.6797,13.6335,13.672,41100.0
2006-02-14 10:30:00,17.74,17.74,17.68,17.69,60000.0,13.672,13.672,13.6258,13.6335,60000.0
2006-02-14 10:40:00,17.68,17.74,17.68,17.72,42600.0,13.6258,13.672,13.6258,13.6566,42600.0
2006-02-14 10:50:00,17.72,17.73,17.69,17.72,75600.0,13.6566,13.6643,13.6335,13.6566,75600.0
2006-02-14 11:00:00,17.72,17.8,17.72,17.76,103500.0,13.6566,13.7182,13.6566,13.6874,103500.0
2006-02-14 11:10:00,17.76,17.79,17.74,17.77,79800.0,13.6874,13.7105,13.672,13.6951,79800.0
2006-02-14 11:20:00,17.76,17.83,17.76,17.8,121200.0,13.6874,13.7414,13.6874,13.7182,121200.0
2006-02-14 11:30:00,17.81,17.82,17.76,17.78,129900.0,13.7259,13.7336,13.6874,13.7028,129900.0
2006-02-14 11:40:00,17.78,17.79,17.76,17.78,69300.0,13.7028,13.7105,13.6874,13.7028,69300.0
2006-02-14 11:50:00,17.78,17.87,17.78,17.87,88500.0,13.7028,13.7722,13.7028,13.7722,88500.0
2006-02-14 12:00:00,17.88,17.9,17.87,17.88,53100.0,13.7799,13.7953,13.7722,13.7799,53100.0
2006-02-14 12:10:00,17.89,17.93,17.87,17.9,92700.0,13.7876,13.8184,13.7722,13.7953,92700.0
2006-02-14 12:20:00,17.9,17.9,17.85,17.87,53100.0,13.7953,13.7953,13.7568,13.7722,53100.0
2006-02-14 12:30:00,17.87,17.88,17.86,17.86,38100.0,13.7722,13.7799,13.7645,13.7645,38100.0
2006-02-14 12:40:00,17.86,17.9,17.86,17.9,42300.0,13.7645,13.7953,13.7645,13.7953,42300.0
2006-02-14 12:50:00,17.9,17.9,17.85,17.86,38100.0,13.7953,13.7953,13.7568,13.7645,38100.0
2006-02-14 13:00:00,17.85,17.89,17.85,17.85,48900.0,13.7568,13.7876,13.7568,13.7568,48900.0
2006-02-14 13:10:00,17.85,17.87,17.84,17.86,48300.0,13.7568,13.7722,13.7491,13.7645,48300.0
2006-02-14 13:20:00,17.86,17.87,17.84,17.85,54000.0,13.7645,13.7722,13.7491,13.7568,54000.0
2006-02-14 13:30:00,17.86,17.86,17.83,17.84,74700.0,13.7645,13.7645,13.7414,13.7491,74700.0
2006-02-14 13:40:00,17.84,17.85,17.78,17.79,95700.0,13.7491,13.7568,13.7028,13.7105,95700.0
2006-02-14 13:50:00,17.79,17.79,17.73,17.73,66300.0,13.7105,13.7105,13.6643,13.6643,66300.0
2006-02-14 14:00:00,17.72,17.79,17.72,17.78,102900.0,13.6566,13.7105,13.6566,13.7028,102900.0
2006-02-14 14:10:00,17.79,17.8,17.77,17.79,62400.0,13.7105,13.7182,13.6951,13.7105,62400.0
2006-02-14 14:20:00,17.78,17.8,17.77,17.78,64200.0,13.7028,13.7182,13.6951,13.7028,64200.0
2006-02-14 14:30:00,17.78,17.79,17.75,17.76,73800.0,13.7028,13.7105,13.6797,13.6874,73800.0
2006-02-14 14:40:00,17.76,17.76,17.73,17.74,69000.0,13.6874,13.6874,13.6643,13.672,69000.0
2006-02-14 14:50:00,17.74,17.78,17.73,17.78,94200.0,13.672,13.7028,13.6643,13.7028,94200.0
2006-02-14 15:00:00,17.78,17.79,17.74,17.74,106500.0,13.7028,13.7105,13.672,13.672,106500.0
2006-02-14 15:10:00,17.74,17.75,17.71,17.71,118800.0,13.672,13.6797,13.6489,13.6489,118800.0
2006-02-14 15:20:00,17.71,17.74,17.7,17.72,130500.0,13.6489,13.672,13.6412,13.6566,130500.0
2006-02-14 15:30:00,17.72,17.75,17.7,17.73,176100.0,13.6566,13.6797,13.6412,13.6643,176100.0
2006-02-14 15:40:00,17.73,17.74,17.66,17.67,160200.0,13.6643,13.672,13.6103,13.618,160200.0
2006-02-14 15:50:00,17.67,17.69,17.67,17.69,226800.0,13.618,13.6335,13.618,13.6335,226800.0
2006-02-15 09:30:00,17.7,17.78,17.7,17.7,47100.0,13.6412,13.7028,13.6412,13.6412,47100.0
2006-02-15 09:40:00,17.71,17.75,17.68,17.68,73800.0,13.6489,13.6797,13.6258,13.6258,73800.0
2006-02-15 09:50:00,17.67,17.73,17.67,17.72,72300.0,13.618,13.6643,13.618,13.6566,72300.0
2006-02-15 10:00:00,17.72,17.72,17.64,17.68,159300.0,13.6566,13.6566,13.5949,13.6258,159300.0
2006-02-15 10:10:00,17.68,17.71,17.67,17.71,189000.0,13.6258,13.6489,13.618,13.6489,189000.0
2006-02-15 10:20:00,17.72,17.79,17.72,17.73,73500.0,13.6566,13.7105,13.6566,13.6643,73500.0
2006-02-15 10:30:00,17.73,17.8,17.73,17.78,87600.0,13.6643,13.7182,13.6643,13.7028,87600.0
2006-02-15 10:40:00,17.78,17.84,17.78,17.82,78000.0,13.7028,13.7491,13.7028,13.7336,78000.0
2006-02-15 10:50:00,17.81,17.81,17.77,17.81,66300.0,13.7259,13.7259,13.6951,13.7259,66300.0
2006-02-15 11:00:00,17.81,17.82,17.78,17.81,104400.0,13.7259,13.7336,13.7028,13.7259,104400.0
2006-02-15 11:10:00,17.81,17.82,17.77,17.77,67500.0,13.7259,13.7336,13.6951,13.6951,67500.0
2006-02-15 11:20:00,17.77,17.77,17.74,17.75,25500.0,13.6951,13.6951,13.672,13.6797,25500.0
2006-02-15 11:30:00,17.75,17.78,17.72,17.73,60600.0,13.6797,13.7028,13.6566,13.6643,60600.0
2006-02-15 11:40:00,17.73,17.74,17.69,17.7,59100.0,13.6643,13.672,13.6335,13.6412,59100.0
2006-02-15 11:50:00,17.71,17.76,17.7,17.76,70800.0,13.6489,13.6874,13.6412,13.6874,70800.0
2006-02-15 12:00:00,17.75,17.75,17.72,17.75,59100.0,13.6797,13.6797,13.6566,13.6797,59100.0
2006-02-15 12:10:00,17.75,17.76,17.72,17.74,48000.0,13.6797,13.6874,13.6566,13.672,48000.0
2006-02-15 12:20:00,17.75,17.75,17.72,17.72,39300.0,13.6797,13.6797,13.6566,13.6566,39300.0
2006-02-15 12:30:00,17.72,17.73,17.68,17.7,59700.0,13.6566,13.6643,13.6258,13.6412,59700.0
2006-02-15 12:40:00,17.7,17.7,17.66,17.68,55200.0,13.6412,13.6412,13.6103,13.6258,55200.0
2006-02-15 12:50:00,17.68,17.72,17.68,17.72,56100.0,13.6258,13.6566,13.6258,13.6566,56100.0
2006-02-15 13:00:00,17.72,17.72,17.71,17.71,101100.0,13.6566,13.6566,13.6489,13.6489,101100.0
2006-02-15 13:10:00,17.71,17.73,17.71,17.73,60000.0,13.6489,13.6643,13.6489,13.6643,60000.0
2006-02-15 13:20:00,17.73,17.73,17.64,17.65,203100.0,13.6643,13.6643,13.5949,13.6026,203100.0
2006-02-15 13:30:00,17.64,17.67,17.64,17.67,68100.0,13.5949,13.618,13.5949,13.618,68100.0
2006-02-15 13:40:00,17.67,17.67,17.65,17.66,67500.0,13.618,13.618,13.6026,13.6103,67500.0
2006-02-15 13:50:00,17.67,17.69,17.67,17.68,62400.0,13.618,13.6335,13.618,13.6258,62400.0
2006-02-15 14:00:00,17.67,17.7,17.67,17.7,62400.0,13.618,13.6412,13.618,13.6412,62400.0
2006-02-15 14:10:00,17.7,17.7,17.69,17.7,125700.0,13.6412,13.6412,13.6335,13.6412,125700.0
2006-02-15 14:20:00,17.7,17.72,17.68,17.72,95400.0,13.6412,13.6566,13.6258,13.6566,95400.0
2006-02-15 14:30:00,17.72,17.77,17.72,17.77,39000.0,13.6566,13.6951,13.6566,13.6951,39000.0
2006-02-15 14:40:00,17.77,17.8,17.74,17.75,42000.0,13.6951,13.7182,13.672,13.6797,42000.0
2006-02-15 14:50:00,17.75,17.78,17.75,17.77,51900.0,13.6797,13.7028,13.6797,13.6951,51900.0
2006-02-15 15:00:00,17.77,17.78,17.72,17.73,66300.0,13.6951,13.7028,13.6566,13.6643,66300.0
2006-02-15 15:10:00,17.73,17.73,17.7,17.7,81600.0,13.6643,13.6643,13.6412,13.6412,81600.0
2006-02-15 15:20:00,17.7,17.73,17.7,17.71,143700.0,13.6412,13.6643,13.6412,13.6489,143700.0
2006-02-15 15:30:00,17.71,17.74,17.71,17.74,103500.0,13.6489,13.672,13.6489,13.672,103500.0
2006-02-15 15:40:00,17.74,17.76,17.72,17.73,85500.0,13.672,13.6874,13.6566,13.6643,85500.0
2006-02-15 15:50:00,17.73,17.76,17.73,17.76,163500.0,13.6643,13.6874,13.6643,13.6874,163500.0
2006-02-16 09:30:00,17.74,17.74,17.65,17.68,49200.0,13.672,13.672,13.6026,13.6258,49200.0
2006-02-16 09:40:00,17.69,17.72,17.65,17.72,75300.0,13.6335,13.6566,13.6026,13.6566,75300.0
2006-02-16 09:50:00,17.7,17.71,17.69,17.7,55200.0,13.6412,13.6489,13.6335,13.6412,55200.0
2006-02-16 10:00:00,17.69,17.7,17.66,17.66,77400.0,13.6335,13.6412,13.6103,13.6103,77400.0
2006-02-16 10:10:00,17.67,17.72,17.67,17.68,62100.0,13.618,13.6566,13.618,13.6258,62100.0
2006-02-16 10:20:00,17.68,17.7,17.66,17.68,51600.0,13.6258,13.6412,13.6103,13.6258,51600.0
2006-02-16 10:30:00,17.68,17.68,17.64,17.64,67800.0,13.6258,13.6258,13.5949,13.5949,67800.0
2006-02-16 10:40:00,17.64,17.65,17.63,17.64,75900.0,13.5949,13.6026,13.5872,13.5949,75900.0
2006-02-16 10:50:00,17.65,17.65,17.61,17.61,47400.0,13.6026,13.6026,13.5718,13.5718,47400.0
2006-02-16 11:00:00,17.61,17.64,17.61,17.62,58800.0,13.5718,13.5949,13.5718,13.5795,58800.0
2006-02-16 11:10:00,17.62,17.65,17.58,17.61,132600.0,13.5795,13.6026,13.5487,13.5718,132600.0
2006-02-16 11:20:00,17.61,17.61,17.58,17.61,133200.0,13.5718,13.5718,13.5487,13.5718,133200.0
2006-02-16 11:30:00,17.61,17.66,17.61,17.65,52500.0,13.5718,13.6103,13.5718,13.6026,52500.0
2006-02-16 11:40:00,17.65,17.67,17.64,17.66,36300.0,13.6026,13.618,13.5949,13.6103,36300.0
2006-02-16 11:50:00,17.67,17.68,17.66,17.67,57000.0,13.618,13.6258,13.6103,13.618,57000.0
2006-02-16 12:00:00,17.67,17.68,17.65,17.67,27600.0,13.618,13.6258,13.6026,13.618,27600.0
2006-02-16 12:10:00,17.67,17.69,17.66,17.69,91800.0,13.618,13.6335,13.6103,13.6335,91800.0
2006-02-16 12:20:00,17.69,17.7,17.68,17.69,55800.0,13.6335,13.6412,13.6258,13.6335,55800.0
2006-02-16 12:30:00,17.69,17.7,17.68,17.7,53100.0,13.6335,13.6412,13.6258,13.6412,53100.0
2006-02-16 12:40:00,17.69,17.7,17.68,17.7,28500.0,13.6335,13.6412,13.6258,13.6412,28500.0
2006-02-16 12:50:00,17.7,17.7,17.67,17.67,37800.0,13.6412,13.6412,13.618,13.618,37800.0
2006-02-16 13:00:00,17.67,17.69,17.67,17.69,24900.0,13.618,13.6335,13.618,13.6335,24900.0
2006-02-16 13:10:00,17.69,17.69,17.62,17.64,128700.0,13.6335,13.6335,13.5795,13.5949,128700.0
2006-02-16 13:20:00,17.64,17.67,17.6,17.62,105000.0,13.5949,13.618,13.5641,13.5795,105000.0
2006-02-16 13:30:00,17.62,17.68,17.62,17.66,131400.0,13.5795,13.6258,13.5795,13.6103,131400.0
2006-02-16 13:40:00,17.66,17.67,17.63,17.64,45000.0,13.6103,13.618,13.5872,13.5949,45000.0
2006-02-16 13:50:00,17.64,17.67,17.63,17.67,288300.0,13.5949,13.618,13.5872,13.618,288300.0
2006-02-16 14:00:00,17.67,17.7,17.67,17.69,92100.0,13.618,13.6412,13.618,13.6335,92100.0
2006-02-16 14:10:00,17.69,17.7,17.63,17.7,162600.0,13.6335,13.6412,13.5872,13.6412,162600.0
2006-02-16 14:20:00,17.7,17.71,17.69,17.7,40800.0,13.6412,13.6489,13.6335,13.6412,40800.0
2006-02-16 14:30:00,17.71,17.71,17.68,17.69,99600.0,13.6489,13.6489,13.6258,13.6335,99600.0
2006-02-16 14:40:00,17.69,17.69,17.67,17.68,42000.0,13.6335,13.6335,13.618,13.6258,42000.0
2006-02-16 14:50:00,17.68,17.68,17.66,17.67,103500.0,13.6258,13.6258,13.6103,13.618,103500.0
2006-02-16 15:00:00,17.67,17.68,17.67,17.68,246000.0,13.618,13.6258,13.618,13.6258,246000.0
2006-02-16 15:10:00,17.68,17.74,17.68,17.73,53700.0,13.6258,13.672,13.6258,13.6643,53700.0
2006-02-16 15:20:00,17.73,17.89,17.73,17.85,219000.0,13.6643,13.7876,13.6643,13.7568,219000.0
2006-02-16 15:30:00,17.84,17.84,17.78,17.8,127800.0,13.7491,13.7491,13.7028,13.7182,127800.0
2006-02-16 15:40:00,17.8,17.88,17.8,17.88,140700.0,13.7182,13.7799,13.7182,13.7799,140700.0
2006-02-16 15:50:00,17.88,17.88,17.84,17.87,191400.0,13.7799,13.7799,13.7491,13.7722,191400.0
2006-02-17 09:30:00,17.86,17.86,17.79,17.83,139800.0,13.7645,13.7645,13.7105,13.7414,139800.0
2006-02-17 09:40:00,17.83,17.86,17.81,17.81,29700.0,13.7414,13.7645,13.7259,13.7259,29700.0
2006-02-17 09:50:00,17.82,17.82,17.76,17.8,44100.0,13.7336,13.7336,13.6874,13.7182,44100.0
2006-02-17 10:00:00,17.79,17.85,17.79,17.83,50700.0,13.7105,13.7568,13.7105,13.7414,50700.0
2006-02-17 10:10:00,17.83,17.84,17.83,17.83,50400.0,13.7414,13.7491,13.7414,13.7414,50400.0
2006-02-17 10:20:00,17.83,17.83,17.8,17.8,45600.0,13.7414,13.7414,13.7182,13.7182,45600.0
2006-02-17 10:30:00,17.79,17.81,17.77,17.8,63900.0,13.7105,13.7259,13.6951,13.7182,63900.0
2006-02-17 10:40:00,17.8,17.82,17.8,17.82,44400.0,13.7182,13.7336,13.7182,13.7336,44400.0
2006-02-17 10:50:00,17.82,17.82,17.8,17.82,22800.0,13.7336,13.7336,13.7182,13.7336,22800.0
2006-02-17 11:00:00,17.82,17.84,17.82,17.82,72600.0,13.7336,13.7491,13.7336,13.7336,72600.0
2006-02-17 11:10:00,17.82,17.82,17.81,17.81,67200.0,13.7336,13.7336,13.7259,13.7259,67200.0
2006-02-17 11:20:00,17.81,17.81,17.79,17.8,28500.0,13.7259,13.7259,13.7105,13.7182,28500.0
2006-02-17 11:30:00,17.8,17.81,17.8,17.81,17100.0,13.7182,13.7259,13.7182,13.7259,17100.0
2006-02-17 11:40:00,17.81,17.82,17.8,17.82,17700.0,13.7259,13.7336,13.7182,13.7336,17700.0
2006-02-17 11:50:00,17.83,17.84,17.82,17.84,33600.0,13.7414,13.7491,13.7336,13.7491,33600.0
2006-02-17 12:00:00,17.84,17.85,17.83,17.84,36600.0,13.7491,13.7568,13.7414,13.7491,36600.0
2006-02-17 12:10:00,17.84,17.87,17.84,17.87,30300.0,13.7491,13.7722,13.7491,13.7722,30300.0
2006-02-17 12:20:00,17.88,17.92,17.88,17.91,24900.0,13.7799,13.8107,13.7799,13.803,24900.0
2006-02-17 12:30:00,17.92,17.93,17.91,17.91,30000.0,13.8107,13.8184,13.803,13.803,30000.0
2006-02-17 12:40:00,17.91,17.92,17.91,17.91,24600.0,13.803,13.8107,13.803,13.803,24600.0
2006-02-17 12:50:00,17.91,17.91,17.9,17.9,28200.0,13.803,13.803,13.7953,13.7953,28200.0
2006-02-17 13:00:00,17.9,17.92,17.9,17.91,33300.0,13.7953,13.8107,13.7953,13.803,33300.0
2006-02-17 13:10:00,17.92,17.92,17.9,17.9,59100.0,13.8107,13.8107,13.7953,13.7953,59100.0
2006-02-17 13:20:00,17.91,17.91,17.89,17.9,33900.0,13.803,13.803,13.7876,13.7953,33900.0
2006-02-17 13:30:00,17.89,17.89,17.88,17.88,38700.0,13.7876,13.7876,13.7799,13.7799,38700.0
2006-02-17 13:40:00,17.88,17.9,17.88,17.89,102600.0,13.7799,13.7953,13.7799,13.7876,102600.0
2006-02-17 13:50:00,17.89,17.9,17.82,17.82,183000.0,13.7876,13.7953,13.7336,13.7336,183000.0
2006-02-17 14:00:00,17.82,17.84,17.74,17.75,151500.0,13.7336,13.7491,13.672,13.6797,151500.0
2006-02-17 14:10:00,17.76,17.77,17.68,17.7,70200.0,13.6874,13.6951,13.6258,13.6412,70200.0
2006-02-17 14:20:00,17.7,17.71,17.64,17.64,151500.0,13.6412,13.6489,13.5949,13.5949,151500.0
2006-02-17 14:30:00,17.65,17.67,17.63,17.66,177600.0,13.6026,13.618,13.5872,13.6103,177600.0
2006-02-17 14:40:00,17.66,17.66,17.63,17.63,154500.0,13.6103,13.6103,13.5872,13.5872,154500.0
2006-02-17 14:50:00,17.64,17.64,17.6,17.61,141600.0,13.5949,13.5949,13.5641,13.5718,141600.0
2006-02-17 15:00:00,17.61,17.65,17.59,17.6,157800.0,13.5718,13.6026,13.5564,13.5641,157800.0
2006-02-17 15:10:00,17.6,17.6,17.53,17.53,155100.0,13.5641,13.5641,13.5102,13.5102,155100.0
2006-02-17 15:20:00,17.53,17.55,17.53,17.54,159000.0,13.5102,13.5256,13.5102,13.5179,159000.0
2006-02-17 15:30:00,17.53,17.59,17.53,17.58,169200.0,13.5102,13.5564,13.5102,13.5487,169200.0
2006-02-17 15:40:00,17.58,17.59,17.58,17.58,169200.0,13.5487,13.5564,13.5487,13.5487,169200.0
2006-02-17 15:50:00,17.58,17.58,17.56,17.57,466800.0,13.5487,13.5487,13.5333,13.541,466800.0
2006-02-21 09:30:00,17.56,17.59,17.54,17.59,160500.0,13.5333,13.5564,13.5179,13.5564,160500.0
2006-02-21 09:40:00,17.6,17.74,17.59,17.74,147900.0,13.5641,13.672,13.5564,13.672,147900.0
2006-02-21 09:50:00,17.74,17.75,17.64,17.66,74400.0,13.672,13.6797,13.5949,13.6103,74400.0
2006-02-21 10:00:00,17.65,17.65,17.51,17.51,129900.0,13.6026,13.6026,13.4947,13.4947,129900.0
2006-02-21 10:10:00,17.51,17.57,17.51,17.57,112800.0,13.4947,13.541,13.4947,13.541,112800.0
2006-02-21 10:20:00,17.58,17.62,17.57,17.58,260700.0,13.5487,13.5795,13.541,13.5487,260700.0
2006-02-21 10:30:00,17.58,17.58,17.56,17.56,119700.0,13.5487,13.5487,13.5333,13.5333,119700.0
2006-02-21 10:40:00,17.56,17.56,17.48,17.51,239700.0,13.5333,13.5333,13.4716,13.4947,239700.0
2006-02-21 10:50:00,17.51,17.56,17.5,17.56,56100.0,13.4947,13.5333,13.487,13.5333,56100.0
2006-02-21 11:00:00,17.56,17.6,17.54,17.59,76200.0,13.5333,13.5641,13.5179,13.5564,76200.0
2006-02-21 11:10:00,17.59,17.61,17.58,17.58,63600.0,13.5564,13.5718,13.5487,13.5487,63600.0
2006-02-21 11:20:00,17.58,17.58,17.53,17.54,84300.0,13.5487,13.5487,13.5102,13.5179,84300.0
2006-02-21 11:30:00,17.54,17.54,17.5,17.53,63000.0,13.5179,13.5179,13.487,13.5102,63000.0
2006-02-21 11:40:00,17.53,17.53,17.49,17.5,54600.0,13.5102,13.5102,13.4793,13.487,54600.0
2006-02-21 11:50:00,17.5,17.51,17.45,17.46,27600.0,13.487,13.4947,13.4485,13.4562,27600.0
2006-02-21 12:00:00,17.47,17.51,17.46,17.51,30000.0,13.4639,13.4947,13.4562,13.4947,30000.0
2006-02-21 12:10:00,17.51,17.54,17.51,17.53,40500.0,13.4947,13.5179,13.4947,13.5102,40500.0
2006-02-21 12:20:00,17.53,17.54,17.53,17.53,69300.0,13.5102,13.5179,13.5102,13.5102,69300.0
2006-02-21 12:30:00,17.53,17.53,17.49,17.5,101100.0,13.5102,13.5102,13.4793,13.487,101100.0
2006-02-21 12:40:00,17.5,17.52,17.49,17.49,120300.0,13.487,13.5024,13.4793,13.4793,120300.0
2006-02-21 12:50:00,17.49,17.49,17.44,17.44,120900.0,13.4793,13.4793,13.4408,13.4408,120900.0
2006-02-21 13:00:00,17.44,17.44,17.41,17.43,62400.0,13.4408,13.4408,13.4177,13.4331,62400.0
2006-02-21 13:10:00,17.43,17.45,17.42,17.45,80700.0,13.4331,13.4485,13.4254,13.4485,80700.0
2006-02-21 13:20:00,17.44,17.46,17.44,17.45,46500.0,13.4408,13.4562,13.4408,13.4485,46500.0
2006-02-21 13:30:00,17.46,17.47,17.44,17.46,57600.0,13.4562,13.4639,13.4408,13.4562,57600.0
2006-02-21 13:40:00,17.46,17.47,17.45,17.46,57300.0,13.4562,13.4639,13.4485,13.4562,57300.0
2006-02-21 13:50:00,17.46,17.5,17.46,17.48,45300.0,13.4562,13.487,13.4562,13.4716,45300.0
2006-02-21 14:00:00,17.48,17.5,17.46,17.47,70500.0,13.4716,13.487,13.4562,13.4639,70500.0
2006-02-21 14:10:00,17.47,17.48,17.47,17.48,51900.0,13.4639,13.4716,13.4639,13.4716,51900.0
2006-02-21 14:20:00,17.47,17.48,17.46,17.47,28200.0,13.4639,13.4716,13.4562,13.4639,28200.0
2006-02-21 14:30:00,17.47,17.48,17.47,17.47,49800.0,13.4639,13.4716,13.4639,13.4639,49800.0
2006-02-21 14:40:00,17.47,17.48,17.44,17.45,68400.0,13.4639,13.4716,13.4408,13.4485,68400.0
2006-02-21 14:50:00,17.45,17.48,17.45,17.48,44400.0,13.4485,13.4716,13.4485,13.4716,44400.0
2006-02-21 15:00:00,17.47,17.5,17.47,17.5,56700.0,13.4639,13.487,13.4639,13.487,56700.0
2006-02-21 15:10:00,17.49,17.51,17.49,17.51,66300.0,13.4793,13.4947,13.4793,13.4947,66300.0
2006-02-21 15:20:00,17.51,17.53,17.51,17.53,91500.0,13.4947,13.5102,13.4947,13.5102,91500.0
2006-02-21 15:30:00,17.53,17.56,17.52,17.56,90000.0,13.5102,13.5333,13.5024,13.5333,90000.0
2006-02-21 15:40:00,17.56,17.57,17.51,17.52,96600.0,13.5333,13.541,13.4947,13.5024,96600.0
2006-02-21 15:50:00,17.52,17.54,17.51,17.54,142800.0,13.5024,13.5179,13.4947,13.5179,142800.0
2006-02-22 09:30:00,17.55,17.62,17.54,17.59,43800.0,13.5256,13.5795,13.5179,13.5564,43800.0
2006-02-22 09:40:00,17.57,17.63,17.55,17.55,27900.0,13.541,13.5872,13.5256,13.5256,27900.0
2006-02-22 09:50:00,17.57,17.61,17.52,17.59,120300.0,13.541,13.5718,13.5024,13.5564,120300.0
2006-02-22 10:00:00,17.6,17.61,17.56,17.56,76800.0,13.5641,13.5718,13.5333,13.5333,76800.0
2006-02-22 10:10:00,17.57,17.62,17.56,17.62,54300.0,13.541,13.5795,13.5333,13.5795,54300.0
2006-02-22 10:20:00,17.62,17.67,17.61,17.62,75900.0,13.5795,13.618,13.5718,13.5795,75900.0
2006-02-22 10:30:00,17.6,17.63,17.6,17.63,64200.0,13.5641,13.5872,13.5641,13.5872,64200.0
2006-02-22 10:40:00,17.63,17.64,17.6,17.61,70200.0,13.5872,13.5949,13.5641,13.5718,70200.0
2006-02-22 10:50:00,17.6,17.69,17.6,17.65,61200.0,13.5641,13.6335,13.5641,13.6026,61200.0
2006-02-22 11:00:00,17.65,17.65,17.62,17.62,35400.0,13.6026,13.6026,13.5795,13.5795,35400.0
2006-02-22 11:10:00,17.62,17.63,17.62,17.62,42900.0,13.5795,13.5872,13.5795,13.5795,42900.0
2006-02-22 11:20:00,17.62,17.66,17.62,17.66,44400.0,13.5795,13.6103,13.5795,13.6103,44400.0
2006-02-22 11:30:00,17.66,17.67,17.64,17.67,72900.0,13.6103,13.618,13.5949,13.618,72900.0
2006-02-22 11:40:00,17.67,17.7,17.66,17.7,131400.0,13.618,13.6412,13.6103,13.6412,131400.0
2006-02-22 11:50:00,17.68,17.7,16.31,16.36,2242500.0,13.6258,13.6412,12.5699,12.6084,2242500.0
2006-02-22 12:00:00,16.33,16.5,16.01,16.17,2738400.0,12.5853,12.7163,12.3387,12.462,2738400.0
2006-02-22 12:10:00,16.1,16.23,15.88,16.03,3404700.0,12.4081,12.5083,12.2385,12.3541,3404700.0
2006-02-22 12:20:00,16.0,16.09,15.51,15.57,2820900.0,12.331,12.4004,11.9534,11.9996,2820900.0
2006-02-22 12:30:00,15.6,15.7,15.26,15.4,3268800.0,12.0227,12.0998,11.7607,11.8686,3268800.0
2006-02-22 12:40:00,15.4,15.48,15.13,15.21,2398200.0,11.8686,11.9302,11.6605,11.7222,2398200.0
2006-02-22 12:50:00,15.17,15.5,15.02,15.2,3391800.0,11.6913,11.9457,11.5757,11.7144,3391800.0
2006-02-22 13:00:00,15.2,15.38,15.13,15.25,3093600.0,11.7144,11.8532,11.6605,11.753,3093600.0
2006-02-22 13:10:00,15.24,15.38,15.0,15.17,5507400.0,11.7453,11.8532,11.5603,11.6913,5507400.0
2006-02-22 13:20:00,15.17,15.17,14.67,14.94,2345400.0,11.6913,11.6913,11.306,11.5141,2345400.0
2006-02-22 13:30:00,14.95,15.0,14.67,14.96,1480200.0,11.5218,11.5603,11.306,11.5295,1480200.0
2006-02-22 13:40:00,14.98,15.1,14.96,15.0,1491900.0,11.5449,11.6374,11.5295,11.5603,1491900.0
2006-02-22 13:50:00,15.0,15.04,14.82,14.86,860400.0,11.5603,11.5911,11.4216,11.4524,860400.0
2006-02-22 14:00:00,14.86,14.96,14.77,14.83,1171800.0,11.4524,11.5295,11.3831,11.4293,1171800.0
2006-02-22 14:10:00,14.86,14.97,14.77,14.88,2303100.0,11.4524,11.5372,11.3831,11.4678,2303100.0
2006-02-22 14:20:00,14.89,14.92,14.52,14.69,2004000.0,11.4755,11.4987,11.1904,11.3214,2004000.0
2006-02-22 14:30:00,14.7,14.8,14.61,14.7,815100.0,11.3291,11.4062,11.2597,11.3291,815100.0
2006-02-22 14:40:00,14.69,14.76,14.62,14.66,1776300.0,11.3214,11.3753,11.2674,11.2983,1776300.0
2006-02-22 14:50:00,14.63,14.64,14.3,14.3,1950900.0,11.2752,11.2829,11.0208,11.0208,1950900.0
2006-02-22 15:00:00,14.29,14.45,14.16,14.18,2885400.0,11.0131,11.1364,10.9129,10.9283,2885400.0
2006-02-22 15:10:00,14.17,14.23,13.93,13.95,3249600.0,10.9206,10.9669,10.7357,10.7511,3249600.0
2006-02-22 15:20:00,13.96,14.03,13.67,13.96,5022000.0,10.7588,10.8127,10.5353,10.7588,5022000.0
2006-02-22 15:30:00,14.0,14.03,13.77,14.03,2441400.0,10.7896,10.8127,10.6124,10.8127,2441400.0
2006-02-22 15:40:00,14.02,14.22,14.0,14.2,2712900.0,10.805,10.9592,10.7896,10.9438,2712900.0
2006-02-22 15:50:00,14.19,14.36,14.14,14.34,3851400.0,10.9361,11.0671,10.8975,11.0517,3851400.0
2006-02-23 09:30:00,14.09,14.09,13.58,13.59,2245200.0,10.859,10.859,10.4659,10.4736,2245200.0
2006-02-23 09:40:00,13.63,13.63,12.87,12.9,4441800.0,10.5045,10.5045,9.9187,9.9419,4441800.0
2006-02-23 09:50:00,12.9,12.9,12.47,12.53,7641600.0,9.9419,9.9419,9.6105,9.6567,7641600.0
2006-02-23 10:00:00,12.5,12.91,12.49,12.87,5225400.0,9.6336,9.9496,9.6259,9.9187,5225400.0
2006-02-23 10:10:00,12.87,13.19,12.83,13.05,5649000.0,9.9187,10.1654,9.8879,10.0575,5649000.0
2006-02-23 10:20:00,13.1,13.36,12.99,13.33,3152700.0,10.096,10.2964,10.0112,10.2733,3152700.0
2006-02-23 10:30:00,13.33,13.54,13.23,13.41,3763500.0,10.2733,10.4351,10.1962,10.3349,3763500.0
2006-02-23 10:40:00,13.4,13.58,13.39,13.4,2631000.0,10.3272,10.4659,10.3195,10.3272,2631000.0
2006-02-23 10:50:00,13.4,13.63,13.4,13.48,1543200.0,10.3272,10.5045,10.3272,10.3889,1543200.0
2006-02-23 11:00:00,13.47,13.6,13.47,13.56,2848800.0,10.3812,10.4813,10.3812,10.4505,2848800.0
2006-02-23 11:10:00,13.56,13.73,13.56,13.7,1641900.0,10.4505,10.5815,10.4505,10.5584,1641900.0
2006-02-23 11:20:00,13.7,13.97,13.65,13.96,2314800.0,10.5584,10.7665,10.5199,10.7588,2314800.0
2006-02-23 11:30:00,13.96,13.97,13.76,13.8,2484300.0,10.7588,10.7665,10.6047,10.6355,2484300.0
2006-02-23 11:40:00,13.8,13.93,13.67,13.93,1224600.0,10.6355,10.7357,10.5353,10.7357,1224600.0
2006-02-23 11:50:00,13.93,13.93,13.73,13.77,948900.0,10.7357,10.7357,10.5815,10.6124,948900.0
2006-02-23 12:00:00,13.77,13.77,13.51,13.75,1303500.0,10.6124,10.6124,10.412,10.597,1303500.0
2006-02-23 12:10:00,13.74,13.82,13.59,13.63,819600.0,10.5892,10.6509,10.4736,10.5045,819600.0
2006-02-23 12:20:00,13.64,13.7,13.62,13.69,485100.0,10.5122,10.5584,10.4968,10.5507,485100.0
2006-02-23 12:30:00,13.68,13.71,13.64,13.69,243300.0,10.543,10.5661,10.5122,10.5507,243300.0
2006-02-23 12:40:00,13.7,13.75,13.68,13.74,296400.0,10.5584,10.597,10.543,10.5892,296400.0
2006-02-23 12:50:00,13.75,13.82,13.74,13.75,499200.0,10.597,10.6509,10.5892,10.597,499200.0
2006-02-23 13:00:00,13.75,13.77,13.68,13.7,3443400.0,10.597,10.6124,10.543,10.5584,3443400.0
2006-02-23 13:10:00,13.7,13.7,13.64,13.67,1166400.0,10.5584,10.5584,10.5122,10.5353,1166400.0
2006-02-23 13:20:00,13.66,13.74,13.64,13.7,438900.0,10.5276,10.5892,10.5122,10.5584,438900.0
2006-02-23 13:30:00,13.7,13.73,13.67,13.71,219000.0,10.5584,10.5815,10.5353,10.5661,219000.0
2006-02-23 13:40:00,13.7,13.76,13.68,13.73,234900.0,10.5584,10.6047,10.543,10.5815,234900.0
2006-02-23 13:50:00,13.73,13.75,13.67,13.7,388200.0,10.5815,10.597,10.5353,10.5584,388200.0
2006-02-23 14:00:00,13.7,13.82,13.7,13.75,298800.0,10.5584,10.6509,10.5584,10.597,298800.0
2006-02-23 14:10:00,13.76,13.76,13.62,13.62,445200.0,10.6047,10.6047,10.4968,10.4968,445200.0
2006-02-23 14:20:00,13.62,13.63,13.46,13.58,937200.0,10.4968,10.5045,10.3735,10.4659,937200.0
2006-02-23 14:30:00,13.58,13.71,13.58,13.67,527700.0,10.4659,10.5661,10.4659,10.5353,527700.0
2006-02-23 14:40:00,13.67,13.77,13.66,13.73,490200.0,10.5353,10.6124,10.5276,10.5815,490200.0
2006-02-23 14:50:00,13.73,13.75,13.67,13.73,360600.0,10.5815,10.597,10.5353,10.5815,360600.0
2006-02-23 15:00:00,13.73,13.97,13.73,13.88,982200.0,10.5815,10.7665,10.5815,10.6971,982200.0
2006-02-23 15:10:00,13.89,13.93,13.82,13.83,690600.0,10.7048,10.7357,10.6509,10.6586,690600.0
2006-02-23 15:20:00,13.8,13.89,13.76,13.81,679500.0,10.6355,10.7048,10.6047,10.6432,679500.0
2006-02-23 15:30:00,13.81,13.86,13.72,13.8,874500.0,10.6432,10.6817,10.5738,10.6355,874500.0
2006-02-23 15:40:00,13.79,13.85,13.75,13.83,838200.0,10.6278,10.674,10.597,10.6586,838200.0
2006-02-23 15:50:00,13.83,14.08,13.82,14.04,2012100.0,10.6586,10.8513,10.6509,10.8205,2012100.0
2006-02-24 09:30:00,14.07,14.25,13.93,14.12,1040100.0,10.8436,10.9823,10.7357,10.8821,1040100.0
2006-02-24 09:40:00,14.1,14.16,13.98,14.0,705900.0,10.8667,10.9129,10.7742,10.7896,705900.0
2006-02-24 09:50:00,14.0,14.1,13.98,14.05,594300.0,10.7896,10.8667,10.7742,10.8282,594300.0
2006-02-24 10:00:00,14.06,14.33,14.05,14.3,1056600.0,10.8359,11.044,10.8282,11.0208,1056600.0
2006-02-24 10:10:00,14.29,14.29,14.12,14.13,398400.0,11.0131,11.0131,10.8821,10.8898,398400.0
2006-02-24 10:20:00,14.13,14.23,14.11,14.22,330000.0,10.8898,10.9669,10.8744,10.9592,330000.0
2006-02-24 10:30:00,14.22,14.23,14.12,14.13,378300.0,10.9592,10.9669,10.8821,10.8898,378300.0
2006-02-24 10:40:00,14.14,14.21,14.13,14.16,299400.0,10.8975,10.9515,10.8898,10.9129,299400.0
2006-02-24 10:50:00,14.17,14.17,14.1,14.16,397200.0,10.9206,10.9206,10.8667,10.9129,397200.0
2006-02-24 11:00:00,14.16,14.2,14.11,14.15,374100.0,10.9129,10.9438,10.8744,10.9052,374100.0
2006-02-24 11:10:00,14.17,14.2,14.13,14.16,307800.0,10.9206,10.9438,10.8898,10.9129,307800.0
2006-02-24 11:20:00,14.16,14.2,14.16,14.19,385800.0,10.9129,10.9438,10.9129,10.9361,385800.0
2006-02-24 11:30:00,14.19,14.2,14.17,14.18,398100.0,10.9361,10.9438,10.9206,10.9283,398100.0
2006-02-24 11:40:00,14.17,14.19,14.14,14.16,272400.0,10.9206,10.9361,10.8975,10.9129,272400.0
2006-02-24 11:50:00,14.15,14.19,14.14,14.18,113400.0,10.9052,10.9361,10.8975,10.9283,113400.0
2006-02-24 12:00:00,14.18,14.2,14.16,14.19,126900.0,10.9283,10.9438,10.9129,10.9361,126900.0
2006-02-24 12:10:00,14.19,14.19,14.16,14.16,244200.0,10.9361,10.9361,10.9129,10.9129,244200.0
2006-02-24 12:20:00,14.17,14.21,14.16,14.17,113700.0,10.9206,10.9515,10.9129,10.9206,113700.0
2006-02-24 12:30:00,14.17,14.27,14.17,14.27,233400.0,10.9206,10.9977,10.9206,10.9977,233400.0
2006-02-24 12:40:00,14.27,14.28,14.22,14.24,214500.0,10.9977,11.0054,10.9592,10.9746,214500.0
2006-02-24 12:50:00,14.24,14.3,14.24,14.25,161400.0,10.9746,11.0208,10.9746,10.9823,161400.0
2006-02-24 13:00:00,14.25,14.32,14.25,14.31,270300.0,10.9823,11.0362,10.9823,11.0285,270300.0
2006-02-24 13:10:00,14.31,14.33,14.29,14.31,210600.0,11.0285,11.044,11.0131,11.0285,210600.0
2006-02-24 13:20:00,14.31,14.32,14.27,14.28,174900.0,11.0285,11.0362,10.9977,11.0054,174900.0
2006-02-24 13:30:00,14.28,14.28,14.18,14.2,330600.0,11.0054,11.0054,10.9283,10.9438,330600.0
2006-02-24 13:40:00,14.21,14.22,14.17,14.18,189000.0,10.9515,10.9592,10.9206,10.9283,189000.0
2006-02-24 13:50:00,14.18,14.23,14.17,14.2,133500.0,10.9283,10.9669,10.9206,10.9438,133500.0
2006-02-24 14:00:00,14.2,14.22,14.17,14.18,425100.0,10.9438,10.9592,10.9206,10.9283,425100.0
2006-02-24 14:10:00,14.17,14.18,14.12,14.12,440700.0,10.9206,10.9283,10.8821,10.8821,440700.0
2006-02-24 14:20:00,14.12,14.17,14.12,14.13,297000.0,10.8821,10.9206,10.8821,10.8898,297000.0
2006-02-24 14:30:00,14.13,14.15,14.12,14.14,225000.0,10.8898,10.9052,10.8821,10.8975,225000.0
2006-02-24 14:40:00,14.14,14.16,14.12,14.13,277500.0,10.8975,10.9129,10.8821,10.8898,277500.0
2006-02-24 14:50:00,14.13,14.18,14.07,14.1,340800.0,10.8898,10.9283,10.8436,10.8667,340800.0
2006-02-24 15:00:00,14.1,14.11,13.98,14.0,321300.0,10.8667,10.8744,10.7742,10.7896,321300.0
2006-02-24 15:10:00,14.01,14.02,13.93,13.95,634200.0,10.7973,10.805,10.7357,10.7511,634200.0
2006-02-24 15:20:00,13.95,13.96,13.8,13.83,857100.0,10.7511,10.7588,10.6355,10.6586,857100.0
2006-02-24 15:30:00,13.82,13.83,13.68,13.7,837300.0,10.6509,10.6586,10.543,10.5584,837300.0
2006-02-24 15:40:00,13.7,13.7,13.38,13.4,1699800.0,10.5584,10.5584,10.3118,10.3272,1699800.0
2006-02-24 15:50:00,13.4,13.86,13.4,13.76,2017500.0,10.3272,10.6817,10.3272,10.6047,2017500.0
2006-02-27 09:30:00,13.83,13.96,13.82,13.86,371400.0,10.6586,10.7588,10.6509,10.6817,371400.0
2006-02-27 09:40:00,13.87,14.01,13.85,13.98,306900.0,10.6894,10.7973,10.674,10.7742,306900.0
2006-02-27 09:50:00,14.0,14.06,13.99,14.05,400800.0,10.7896,10.8359,10.7819,10.8282,400800.0
2006-02-27 10:00:00,14.05,14.1,14.0,14.1,398400.0,10.8282,10.8667,10.7896,10.8667,398400.0
2006-02-27 10:10:00,14.1,14.16,14.04,14.06,427200.0,10.8667,10.9129,10.8205,10.8359,427200.0
2006-02-27 10:20:00,14.05,14.09,14.05,14.07,159300.0,10.8282,10.859,10.8282,10.8436,159300.0
2006-02-27 10:30:00,14.07,14.09,14.01,14.02,280200.0,10.8436,10.859,10.7973,10.805,280200.0
2006-02-27 10:40:00,14.02,14.07,14.02,14.07,150000.0,10.805,10.8436,10.805,10.8436,150000.0
2006-02-27 10:50:00,14.07,14.1,14.06,14.06,198000.0,10.8436,10.8667,10.8359,10.8359,198000.0
2006-02-27 11:00:00,14.06,14.11,14.06,14.1,193800.0,10.8359,10.8744,10.8359,10.8667,193800.0
2006-02-27 11:10:00,14.1,14.22,14.1,14.15,282600.0,10.8667,10.9592,10.8667,10.9052,282600.0
2006-02-27 11:20:00,14.15,14.21,14.15,14.2,114300.0,10.9052,10.9515,10.9052,10.9438,114300.0
2006-02-27 11:30:00,14.2,14.24,14.16,14.18,257700.0,10.9438,10.9746,10.9129,10.9283,257700.0
2006-02-27 11:40:00,14.19,14.2,14.14,14.18,147300.0,10.9361,10.9438,10.8975,10.9283,147300.0
2006-02-27 11:50:00,14.17,14.2,14.17,14.19,196200.0,10.9206,10.9438,10.9206,10.9361,196200.0
2006-02-27 12:00:00,14.19,14.25,14.18,14.23,205800.0,10.9361,10.9823,10.9283,10.9669,205800.0
2006-02-27 12:10:00,14.23,14.27,14.21,14.27,309000.0,10.9669,10.9977,10.9515,10.9977,309000.0
2006-02-27 12:20:00,14.28,14.4,14.26,14.35,556800.0,11.0054,11.0979,10.99,11.0594,556800.0
2006-02-27 12:30:00,14.35,14.43,14.31,14.34,445800.0,11.0594,11.121,11.0285,11.0517,445800.0
2006-02-27 12:40:00,14.34,14.36,14.33,14.35,195600.0,11.0517,11.0671,11.044,11.0594,195600.0
2006-02-27 12:50:00,14.36,14.4,14.35,14.36,330900.0,11.0671,11.0979,11.0594,11.0671,330900.0
2006-02-27 13:00:00,14.36,14.41,14.36,14.4,185400.0,11.0671,11.1056,11.0671,11.0979,185400.0
2006-02-27 13:10:00,14.4,14.41,14.35,14.36,389700.0,11.0979,11.1056,11.0594,11.0671,389700.0
2006-02-27 13:20:00,14.36,14.39,14.35,14.36,344700.0,11.0671,11.0902,11.0594,11.0671,344700.0
2006-02-27 13:30:00,14.36,14.36,14.21,14.22,378600.0,11.0671,11.0671,10.9515,10.9592,378600.0
2006-02-27 13:40:00,14.21,14.23,14.13,14.23,333000.0,10.9515,10.9669,10.8898,10.9669,333000.0
2006-02-27 13:50:00,14.23,14.31,14.21,14.28,213300.0,10.9669,11.0285,10.9515,11.0054,213300.0
2006-02-27 14:00:00,14.28,14.33,14.27,14.29,150000.0,11.0054,11.044,10.9977,11.0131,150000.0
2006-02-27 14:10:00,14.29,14.33,14.26,14.3,124500.0,11.0131,11.044,10.99,11.0208,124500.0
2006-02-27 14:20:00,14.3,14.31,14.25,14.27,141900.0,11.0208,11.0285,10.9823,10.9977,141900.0
2006-02-27 14:30:00,14.27,14.29,14.26,14.27,168000.0,10.9977,11.0131,10.99,10.9977,168000.0
2006-02-27 14:40:00,14.27,14.28,14.25,14.28,203100.0,10.9977,11.0054,10.9823,11.0054,203100.0
2006-02-27 14:50:00,14.28,14.28,14.25,14.26,202200.0,11.0054,11.0054,10.9823,10.99,202200.0
2006-02-27 15:00:00,14.26,14.27,14.24,14.25,256800.0,10.99,10.9977,10.9746,10.9823,256800.0
2006-02-27 15:10:00,14.25,14.25,14.2,14.23,248400.0,10.9823,10.9823,10.9438,10.9669,248400.0
2006-02-27 15:20:00,14.23,14.24,14.17,14.19,303600.0,10.9669,10.9746,10.9206,10.9361,303600.0
2006-02-27 15:30:00,14.2,14.23,14.19,14.2,259200.0,10.9438,10.9669,10.9361,10.9438,259200.0
2006-02-27 15:40:00,14.2,14.22,14.19,14.2,254700.0,10.9438,10.9592,10.9361,10.9438,254700.0
2006-02-27 15:50:00,14.2,14.2,14.19,14.2,465000.0,10.9438,10.9438,10.9361,10.9438,465000.0
2006-02-28 09:30:00,14.72,14.83,14.65,14.67,3312600.0,11.3445,11.4293,11.2906,11.306,3312600.0
2006-02-28 09:40:00,14.67,14.68,14.56,14.57,1531200.0,11.306,11.3137,11.2212,11.2289,1531200.0
2006-02-28 09:50:00,14.57,14.74,14.56,14.66,1253400.0,11.2289,11.3599,11.2212,11.2983,1253400.0
2006-02-28 10:00:00,14.67,14.84,14.67,14.75,1086000.0,11.306,11.437,11.306,11.3676,1086000.0
2006-02-28 10:10:00,14.75,14.88,14.75,14.81,1056900.0,11.3676,11.4678,11.3676,11.4139,1056900.0
2006-02-28 10:20:00,14.82,14.87,14.78,14.83,514800.0,11.4216,11.4601,11.3908,11.4293,514800.0
2006-02-28 10:30:00,14.82,14.83,14.76,14.8,617400.0,11.4216,11.4293,11.3753,11.4062,617400.0
2006-02-28 10:40:00,14.8,14.82,14.77,14.78,417900.0,11.4062,11.4216,11.3831,11.3908,417900.0
2006-02-28 10:50:00,14.79,14.8,14.73,14.74,332100.0,11.3985,11.4062,11.3522,11.3599,332100.0
2006-02-28 11:00:00,14.73,14.78,14.68,14.73,369600.0,11.3522,11.3908,11.3137,11.3522,369600.0
2006-02-28 11:10:00,14.72,14.8,14.72,14.78,266100.0,11.3445,11.4062,11.3445,11.3908,266100.0
2006-02-28 11:20:00,14.77,14.8,14.77,14.79,168600.0,11.3831,11.4062,11.3831,11.3985,168600.0
2006-02-28 11:30:00,14.78,14.8,14.71,14.72,256800.0,11.3908,11.4062,11.3368,11.3445,256800.0
2006-02-28 11:40:00,14.72,14.75,14.72,14.75,234600.0,11.3445,11.3676,11.3445,11.3676,234600.0
2006-02-28 11:50:00,14.75,14.76,14.72,14.73,330000.0,11.3676,11.3753,11.3445,11.3522,330000.0
2006-02-28 12:00:00,14.74,14.76,14.69,14.7,286500.0,11.3599,11.3753,11.3214,11.3291,286500.0
2006-02-28 12:10:00,14.69,14.71,14.63,14.71,507300.0,11.3214,11.3368,11.2752,11.3368,507300.0
2006-02-28 12:20:00,14.71,14.73,14.68,14.7,215400.0,11.3368,11.3522,11.3137,11.3291,215400.0
2006-02-28 12:30:00,14.7,14.73,14.68,14.7,242100.0,11.3291,11.3522,11.3137,11.3291,242100.0
2006-02-28 12:40:00,14.7,14.73,14.67,14.68,292800.0,11.3291,11.3522,11.306,11.3137,292800.0
2006-02-28 12:50:00,14.68,14.68,14.62,14.63,342900.0,11.3137,11.3137,11.2674,11.2752,342900.0
2006-02-28 13:00:00,14.63,14.66,14.62,14.63,283800.0,11.2752,11.2983,11.2674,11.2752,283800.0
2006-02-28 13:10:00,14.63,14.64,14.59,14.63,198600.0,11.2752,11.2829,11.2443,11.2752,198600.0
2006-02-28 13:20:00,14.63,14.64,14.61,14.63,194700.0,11.2752,11.2829,11.2597,11.2752,194700.0
2006-02-28 13:30:00,14.63,14.66,14.63,14.64,275700.0,11.2752,11.2983,11.2752,11.2829,275700.0
2006-02-28 13:40:00,14.64,14.65,14.61,14.64,221700.0,11.2829,11.2906,11.2597,11.2829,221700.0
2006-02-28 13:50:00,14.64,14.73,14.63,14.71,342900.0,11.2829,11.3522,11.2752,11.3368,342900.0
2006-02-28 14:00:00,14.72,14.75,14.68,14.69,367200.0,11.3445,11.3676,11.3137,11.3214,367200.0
2006-02-28 14:10:00,14.69,14.71,14.67,14.69,131100.0,11.3214,11.3368,11.306,11.3214,131100.0
2006-02-28 14:20:00,14.69,14.73,14.68,14.71,295200.0,11.3214,11.3522,11.3137,11.3368,295200.0
2006-02-28 14:30:00,14.72,16.06,14.68,15.43,2908800.0,11.3445,12.3772,11.3137,11.8917,2908800.0
2006-02-28 14:40:00,15.44,15.63,15.23,15.3,4292400.0,11.8994,12.0458,11.7376,11.7915,4292400.0
2006-02-28 14:50:00,15.31,15.43,15.18,15.35,2977800.0,11.7992,11.8917,11.699,11.8301,2977800.0
2006-02-28 15:00:00,15.35,15.37,15.1,15.13,1588800.0,11.8301,11.8455,11.6374,11.6605,1588800.0
2006-02-28 15:10:00,15.12,15.33,15.11,15.26,2167200.0,11.6528,11.8146,11.6451,11.7607,2167200.0
2006-02-28 15:20:00,15.26,15.29,15.15,15.24,1168500.0,11.7607,11.7838,11.6759,11.7453,1168500.0
2006-02-28 15:30:00,15.23,15.28,15.02,15.1,1080600.0,11.7376,11.7761,11.5757,11.6374,1080600.0
2006-02-28 15:40:00,15.1,15.33,15.1,15.23,3135300.0,11.6374,11.8146,11.6374,11.7376,3135300.0
2006-02-28 15:50:00,15.23,15.24,15.14,15.18,1881000.0,11.7376,11.7453,11.6682,11.699,1881000.0
2006-03-01 09:30:00,15.3,15.36,15.18,15.24,1500900.0,11.8563,11.9028,11.7633,11.8098,1500900.0
2006-03-01 09:40:00,15.24,15.25,15.19,15.22,548400.0,11.8098,11.8176,11.7711,11.7943,548400.0
2006-03-01 09:50:00,15.22,15.23,15.07,15.12,466200.0,11.7943,11.8021,11.6781,11.7168,466200.0
2006-03-01 10:00:00,15.13,15.24,15.09,15.09,544200.0,11.7246,11.8098,11.6936,11.6936,544200.0
2006-03-01 10:10:00,15.1,15.13,15.03,15.07,503100.0,11.7013,11.7246,11.6471,11.6781,503100.0
2006-03-01 10:20:00,15.07,15.07,14.97,15.02,642000.0,11.6781,11.6781,11.6006,11.6393,642000.0
2006-03-01 10:30:00,15.01,15.09,15.0,15.01,314100.0,11.6316,11.6936,11.6238,11.6316,314100.0
2006-03-01 10:40:00,15.01,15.09,15.0,15.07,334500.0,11.6316,11.6936,11.6238,11.6781,334500.0
2006-03-01 10:50:00,15.06,15.08,15.02,15.03,187500.0,11.6703,11.6858,11.6393,11.6471,187500.0
2006-03-01 11:00:00,15.03,15.1,15.03,15.08,333900.0,11.6471,11.7013,11.6471,11.6858,333900.0
2006-03-01 11:10:00,15.08,15.08,15.06,15.07,823200.0,11.6858,11.6858,11.6703,11.6781,823200.0
2006-03-01 11:20:00,15.07,15.14,15.06,15.13,523200.0,11.6781,11.7323,11.6703,11.7246,523200.0
2006-03-01 11:30:00,15.13,15.19,15.09,15.11,261300.0,11.7246,11.7711,11.6936,11.7091,261300.0
2006-03-01 11:40:00,15.1,15.13,15.1,15.12,372900.0,11.7013,11.7246,11.7013,11.7168,372900.0
2006-03-01 11:50:00,15.12,15.15,15.11,15.14,245400.0,11.7168,11.7401,11.7091,11.7323,245400.0
2006-03-01 12:00:00,15.14,15.14,15.1,15.1,199500.0,11.7323,11.7323,11.7013,11.7013,199500.0
2006-03-01 12:10:00,15.1,15.12,15.09,15.09,90000.0,11.7013,11.7168,11.6936,11.6936,90000.0
2006-03-01 12:20:00,15.09,15.11,15.08,15.08,117300.0,11.6936,11.7091,11.6858,11.6858,117300.0
2006-03-01 12:30:00,15.08,15.12,15.08,15.11,120300.0,11.6858,11.7168,11.6858,11.7091,120300.0
2006-03-01 12:40:00,15.1,15.13,15.08,15.08,193800.0,11.7013,11.7246,11.6858,11.6858,193800.0
2006-03-01 12:50:00,15.07,15.1,15.07,15.1,140400.0,11.6781,11.7013,11.6781,11.7013,140400.0
2006-03-01 13:00:00,15.1,15.1,15.08,15.1,108900.0,11.7013,11.7013,11.6858,11.7013,108900.0
2006-03-01 13:10:00,15.1,15.11,15.08,15.1,136200.0,11.7013,11.7091,11.6858,11.7013,136200.0
2006-03-01 13:20:00,15.1,15.11,15.07,15.1,112200.0,11.7013,11.7091,11.6781,11.7013,112200.0
2006-03-01 13:30:00,15.1,15.15,15.09,15.11,130800.0,11.7013,11.7401,11.6936,11.7091,130800.0
2006-03-01 13:40:00,15.1,15.11,15.08,15.09,188100.0,11.7013,11.7091,11.6858,11.6936,188100.0
2006-03-01 13:50:00,15.08,15.11,15.08,15.1,145800.0,11.6858,11.7091,11.6858,11.7013,145800.0
2006-03-01 14:00:00,15.1,15.12,15.09,15.11,213000.0,11.7013,11.7168,11.6936,11.7091,213000.0
2006-03-01 14:10:00,15.11,15.12,15.11,15.12,142500.0,11.7091,11.7168,11.7091,11.7168,142500.0
2006-03-01 14:20:00,15.12,15.13,15.11,15.12,136800.0,11.7168,11.7246,11.7091,11.7168,136800.0
2006-03-01 14:30:00,15.12,15.13,15.11,15.12,163200.0,11.7168,11.7246,11.7091,11.7168,163200.0
2006-03-01 14:40:00,15.12,15.13,15.12,15.13,173100.0,11.7168,11.7246,11.7168,11.7246,173100.0
2006-03-01 14:50:00,15.13,15.15,15.12,15.13,281100.0,11.7246,11.7401,11.7168,11.7246,281100.0
2006-03-01 15:00:00,15.13,15.14,15.12,15.14,112200.0,11.7246,11.7323,11.7168,11.7323,112200.0
2006-03-01 15:10:00,15.14,15.19,15.13,15.18,328500.0,11.7323,11.7711,11.7246,11.7633,328500.0
2006-03-01 15:20:00,15.17,15.18,15.15,15.17,403200.0,11.7556,11.7633,11.7401,11.7556,403200.0
2006-03-01 15:30:00,15.17,15.18,15.16,15.17,302400.0,11.7556,11.7633,11.7478,11.7556,302400.0
2006-03-01 15:40:00,15.17,15.17,15.14,15.14,565200.0,11.7556,11.7556,11.7323,11.7323,565200.0
2006-03-01 15:50:00,15.14,15.15,15.13,15.14,470100.0,11.7323,11.7401,11.7246,11.7323,470100.0
2006-03-02 09:30:00,15.12,15.12,14.95,14.99,417300.0,11.7168,11.7168,11.5851,11.6161,417300.0
2006-03-02 09:40:00,15.0,15.08,15.0,15.06,188700.0,11.6238,11.6858,11.6238,11.6703,188700.0
2006-03-02 09:50:00,15.06,15.06,15.01,15.02,187200.0,11.6703,11.6703,11.6316,11.6393,187200.0
2006-03-02 10:00:00,15.01,15.05,15.0,15.02,175500.0,11.6316,11.6626,11.6238,11.6393,175500.0
2006-03-02 10:10:00,15.02,15.05,15.01,15.04,126600.0,11.6393,11.6626,11.6316,11.6548,126600.0
2006-03-02 10:20:00,15.04,15.1,15.02,15.08,198000.0,11.6548,11.7013,11.6393,11.6858,198000.0
2006-03-02 10:30:00,15.08,15.11,15.06,15.06,150000.0,11.6858,11.7091,11.6703,11.6703,150000.0
2006-03-02 10:40:00,15.06,15.09,15.05,15.08,80100.0,11.6703,11.6936,11.6626,11.6858,80100.0
2006-03-02 10:50:00,15.08,15.09,15.05,15.05,68100.0,11.6858,11.6936,11.6626,11.6626,68100.0
2006-03-02 11:00:00,15.05,15.07,15.03,15.05,149100.0,11.6626,11.6781,11.6471,11.6626,149100.0
2006-03-02 11:10:00,15.05,15.08,15.05,15.07,134400.0,11.6626,11.6858,11.6626,11.6781,134400.0
2006-03-02 11:20:00,15.07,15.07,15.03,15.03,221700.0,11.6781,11.6781,11.6471,11.6471,221700.0
2006-03-02 11:30:00,15.03,15.03,14.98,15.01,196500.0,11.6471,11.6471,11.6083,11.6316,196500.0
2006-03-02 11:40:00,15.01,15.03,15.0,15.02,90900.0,11.6316,11.6471,11.6238,11.6393,90900.0
2006-03-02 11:50:00,15.01,15.05,15.01,15.02,109500.0,11.6316,11.6626,11.6316,11.6393,109500.0
2006-03-02 12:00:00,15.02,15.03,15.01,15.01,120000.0,11.6393,11.6471,11.6316,11.6316,120000.0
2006-03-02 12:10:00,15.01,15.01,15.0,15.0,62700.0,11.6316,11.6316,11.6238,11.6238,62700.0
2006-03-02 12:20:00,15.01,15.02,14.99,15.0,134700.0,11.6316,11.6393,11.6161,11.6238,134700.0
2006-03-02 12:30:00,15.0,15.0,14.98,14.98,192600.0,11.6238,11.6238,11.6083,11.6083,192600.0
2006-03-02 12:40:00,14.98,15.02,14.98,15.01,114300.0,11.6083,11.6393,11.6083,11.6316,114300.0
2006-03-02 12:50:00,15.01,15.01,14.99,15.01,47400.0,11.6316,11.6316,11.6161,11.6316,47400.0
2006-03-02 13:00:00,15.01,15.02,15.0,15.02,109200.0,11.6316,11.6393,11.6238,11.6393,109200.0
2006-03-02 13:10:00,15.02,15.04,15.01,15.02,53700.0,11.6393,11.6548,11.6316,11.6393,53700.0
2006-03-02 13:20:00,15.02,15.03,15.01,15.02,48300.0,11.6393,11.6471,11.6316,11.6393,48300.0
2006-03-02 13:30:00,15.02,15.03,15.01,15.02,55200.0,11.6393,11.6471,11.6316,11.6393,55200.0
2006-03-02 13:40:00,15.02,15.04,15.02,15.03,105000.0,11.6393,11.6548,11.6393,11.6471,105000.0
2006-03-02 13:50:00,15.03,15.05,15.01,15.01,85800.0,11.6471,11.6626,11.6316,11.6316,85800.0
2006-03-02 14:00:00,15.01,15.02,15.0,15.01,119100.0,11.6316,11.6393,11.6238,11.6316,119100.0
2006-03-02 14:10:00,15.01,15.02,15.0,15.01,103800.0,11.6316,11.6393,11.6238,11.6316,103800.0
2006-03-02 14:20:00,15.01,15.02,14.99,15.0,96300.0,11.6316,11.6393,11.6161,11.6238,96300.0
2006-03-02 14:30:00,15.0,15.02,15.0,15.01,109500.0,11.6238,11.6393,11.6238,11.6316,109500.0
2006-03-02 14:40:00,15.01,15.02,15.01,15.01,107400.0,11.6316,11.6393,11.6316,11.6316,107400.0
2006-03-02 14:50:00,15.01,15.02,15.01,15.01,105600.0,11.6316,11.6393,11.6316,11.6316,105600.0
2006-03-02 15:00:00,15.01,15.04,15.01,15.03,305400.0,11.6316,11.6548,11.6316,11.6471,305400.0
2006-03-02 15:10:00,15.02,15.06,15.02,15.04,162900.0,11.6393,11.6703,11.6393,11.6548,162900.0
2006-03-02 15:20:00,15.04,15.04,15.02,15.04,95700.0,11.6548,11.6548,11.6393,11.6548,95700.0
2006-03-02 15:30:00,15.04,15.04,15.02,15.04,197400.0,11.6548,11.6548,11.6393,11.6548,197400.0
2006-03-02 15:40:00,15.04,15.04,15.02,15.03,172500.0,11.6548,11.6548,11.6393,11.6471,172500.0
2006-03-02 15:50:00,15.02,15.02,15.01,15.02,228300.0,11.6393,11.6393,11.6316,11.6393,228300.0
2006-03-03 09:30:00,14.98,15.0,14.84,14.84,263400.0,11.6083,11.6238,11.4998,11.4998,263400.0
2006-03-03 09:40:00,14.85,14.95,14.84,14.94,81900.0,11.5076,11.5851,11.4998,11.5773,81900.0
2006-03-03 09:50:00,14.94,14.99,14.92,14.96,156600.0,11.5773,11.6161,11.5618,11.5928,156600.0
2006-03-03 10:00:00,14.96,14.98,14.92,14.96,338700.0,11.5928,11.6083,11.5618,11.5928,338700.0
2006-03-03 10:10:00,14.97,15.0,14.96,15.0,169800.0,11.6006,11.6238,11.5928,11.6238,169800.0
2006-03-03 10:20:00,15.0,15.12,15.0,15.12,132000.0,11.6238,11.7168,11.6238,11.7168,132000.0
2006-03-03 10:30:00,15.11,15.16,15.02,15.04,201000.0,11.7091,11.7478,11.6393,11.6548,201000.0
2006-03-03 10:40:00,15.04,15.08,15.04,15.07,108900.0,11.6548,11.6858,11.6548,11.6781,108900.0
2006-03-03 10:50:00,15.07,15.07,15.04,15.05,63600.0,11.6781,11.6781,11.6548,11.6626,63600.0
2006-03-03 11:00:00,15.05,15.05,15.03,15.04,86700.0,11.6626,11.6626,11.6471,11.6548,86700.0
2006-03-03 11:10:00,15.04,15.05,15.01,15.01,120000.0,11.6548,11.6626,11.6316,11.6316,120000.0
2006-03-03 11:20:00,15.02,15.05,15.01,15.04,68700.0,11.6393,11.6626,11.6316,11.6548,68700.0
2006-03-03 11:30:00,15.05,15.05,15.03,15.04,77400.0,11.6626,11.6626,11.6471,11.6548,77400.0
2006-03-03 11:40:00,15.05,15.11,15.05,15.1,178800.0,11.6626,11.7091,11.6626,11.7013,178800.0
2006-03-03 11:50:00,15.1,15.11,15.07,15.08,98100.0,11.7013,11.7091,11.6781,11.6858,98100.0
2006-03-03 12:00:00,15.08,15.09,15.03,15.04,101700.0,11.6858,11.6936,11.6471,11.6548,101700.0
2006-03-03 12:10:00,15.04,15.08,15.04,15.08,55200.0,11.6548,11.6858,11.6548,11.6858,55200.0
2006-03-03 12:20:00,15.08,15.13,15.07,15.11,81000.0,11.6858,11.7246,11.6781,11.7091,81000.0
2006-03-03 12:30:00,15.13,15.14,15.08,15.08,51000.0,11.7246,11.7323,11.6858,11.6858,51000.0
2006-03-03 12:40:00,15.08,15.11,15.06,15.08,44400.0,11.6858,11.7091,11.6703,11.6858,44400.0
2006-03-03 12:50:00,15.08,15.08,15.04,15.06,47400.0,11.6858,11.6858,11.6548,11.6703,47400.0
2006-03-03 13:00:00,15.07,15.08,15.07,15.07,12600.0,11.6781,11.6858,11.6781,11.6781,12600.0
2006-03-03 13:10:00,15.08,15.08,15.04,15.06,79200.0,11.6858,11.6858,11.6548,11.6703,79200.0
2006-03-03 13:20:00,15.06,15.07,15.04,15.04,75600.0,11.6703,11.6781,11.6548,11.6548,75600.0
2006-03-03 13:30:00,15.04,15.05,15.04,15.05,66300.0,11.6548,11.6626,11.6548,11.6626,66300.0
2006-03-03 13:40:00,15.05,15.07,15.05,15.06,104700.0,11.6626,11.6781,11.6626,11.6703,104700.0
2006-03-03 13:50:00,15.06,15.07,15.04,15.04,66000.0,11.6703,11.6781,11.6548,11.6548,66000.0
2006-03-03 14:00:00,15.04,15.05,15.03,15.03,71400.0,11.6548,11.6626,11.6471,11.6471,71400.0
2006-03-03 14:10:00,15.04,15.06,15.04,15.05,64200.0,11.6548,11.6703,11.6548,11.6626,64200.0
2006-03-03 14:20:00,15.06,15.06,15.03,15.04,148200.0,11.6703,11.6703,11.6471,11.6548,148200.0
2006-03-03 14:30:00,15.04,15.07,15.03,15.06,96600.0,11.6548,11.6781,11.6471,11.6703,96600.0
2006-03-03 14:40:00,15.06,15.06,15.03,15.04,121800.0,11.6703,11.6703,11.6471,11.6548,121800.0
2006-03-03 14:50:00,15.03,15.05,15.02,15.05,78300.0,11.6471,11.6626,11.6393,11.6626,78300.0
2006-03-03 15:00:00,15.05,15.05,15.01,15.01,77100.0,11.6626,11.6626,11.6316,11.6316,77100.0
2006-03-03 15:10:00,15.01,15.02,14.93,14.94,284400.0,11.6316,11.6393,11.5696,11.5773,284400.0
2006-03-03 15:20:00,14.94,14.94,14.89,14.9,292500.0,11.5773,11.5773,11.5386,11.5463,292500.0
2006-03-03 15:30:00,14.9,14.91,14.86,14.86,192300.0,11.5463,11.5541,11.5153,11.5153,192300.0
2006-03-03 15:40:00,14.86,14.86,14.8,14.82,488700.0,11.5153,11.5153,11.4688,11.4843,488700.0
2006-03-03 15:50:00,14.82,14.84,14.79,14.81,421800.0,11.4843,11.4998,11.4611,11.4766,421800.0
2006-03-06 09:30:00,14.62,14.62,14.28,14.36,796800.0,11.3294,11.3294,11.0659,11.1279,796800.0
2006-03-06 09:40:00,14.36,14.45,14.33,14.33,561900.0,11.1279,11.1976,11.1046,11.1046,561900.0
2006-03-06 09:50:00,14.33,14.36,14.3,14.32,511500.0,11.1046,11.1279,11.0814,11.0969,511500.0
2006-03-06 10:00:00,14.32,14.35,14.31,14.33,504600.0,11.0969,11.1201,11.0891,11.1046,504600.0
2006-03-06 10:10:00,14.33,14.41,14.33,14.41,312900.0,11.1046,11.1666,11.1046,11.1666,312900.0
2006-03-06 10:20:00,14.41,14.46,14.41,14.45,288300.0,11.1666,11.2054,11.1666,11.1976,288300.0
2006-03-06 10:30:00,14.45,14.5,14.42,14.5,244200.0,11.1976,11.2364,11.1744,11.2364,244200.0
2006-03-06 10:40:00,14.5,14.57,14.49,14.53,457500.0,11.2364,11.2906,11.2286,11.2596,457500.0
2006-03-06 10:50:00,14.53,14.53,14.49,14.5,454500.0,11.2596,11.2596,11.2286,11.2364,454500.0
2006-03-06 11:00:00,14.5,14.56,14.49,14.56,365400.0,11.2364,11.2829,11.2286,11.2829,365400.0
2006-03-06 11:10:00,14.56,14.61,14.55,14.57,306000.0,11.2829,11.3216,11.2751,11.2906,306000.0
2006-03-06 11:20:00,14.57,14.58,14.53,14.57,195000.0,11.2906,11.2984,11.2596,11.2906,195000.0
2006-03-06 11:30:00,14.57,14.57,14.52,14.54,89100.0,11.2906,11.2906,11.2519,11.2674,89100.0
2006-03-06 11:40:00,14.54,14.54,14.44,14.47,216900.0,11.2674,11.2674,11.1899,11.2131,216900.0
2006-03-06 11:50:00,14.47,14.53,14.47,14.53,146100.0,11.2131,11.2596,11.2131,11.2596,146100.0
2006-03-06 12:00:00,14.52,14.52,14.49,14.5,129900.0,11.2519,11.2519,11.2286,11.2364,129900.0
2006-03-06 12:10:00,14.5,14.52,14.5,14.52,79200.0,11.2364,11.2519,11.2364,11.2519,79200.0
2006-03-06 12:20:00,14.51,14.52,14.49,14.51,114000.0,11.2441,11.2519,11.2286,11.2441,114000.0
2006-03-06 12:30:00,14.51,14.52,14.49,14.49,103800.0,11.2441,11.2519,11.2286,11.2286,103800.0
2006-03-06 12:40:00,14.49,14.54,14.49,14.54,133200.0,11.2286,11.2674,11.2286,11.2674,133200.0
2006-03-06 12:50:00,14.54,14.55,14.53,14.54,90300.0,11.2674,11.2751,11.2596,11.2674,90300.0
2006-03-06 13:00:00,14.54,14.56,14.52,14.53,128100.0,11.2674,11.2829,11.2519,11.2596,128100.0
2006-03-06 13:10:00,14.54,14.56,14.53,14.56,56400.0,11.2674,11.2829,11.2596,11.2829,56400.0
2006-03-06 13:20:00,14.56,14.57,14.54,14.54,57000.0,11.2829,11.2906,11.2674,11.2674,57000.0
2006-03-06 13:30:00,14.54,14.54,14.5,14.52,115200.0,11.2674,11.2674,11.2364,11.2519,115200.0
2006-03-06 13:40:00,14.52,14.56,14.52,14.54,109500.0,11.2519,11.2829,11.2519,11.2674,109500.0
2006-03-06 13:50:00,14.54,14.56,14.53,14.55,83100.0,11.2674,11.2829,11.2596,11.2751,83100.0
2006-03-06 14:00:00,14.55,14.59,14.53,14.54,167100.0,11.2751,11.3061,11.2596,11.2674,167100.0
2006-03-06 14:10:00,14.54,14.56,14.54,14.56,49500.0,11.2674,11.2829,11.2674,11.2829,49500.0
2006-03-06 14:20:00,14.56,14.56,14.55,14.56,71100.0,11.2829,11.2829,11.2751,11.2829,71100.0
2006-03-06 14:30:00,14.55,14.56,14.55,14.56,59400.0,11.2751,11.2829,11.2751,11.2829,59400.0
2006-03-06 14:40:00,14.56,14.56,14.54,14.55,75900.0,11.2829,11.2829,11.2674,11.2751,75900.0
2006-03-06 14:50:00,14.54,14.57,14.54,14.57,148200.0,11.2674,11.2906,11.2674,11.2906,148200.0
2006-03-06 15:00:00,14.57,14.61,14.56,14.61,112800.0,11.2906,11.3216,11.2829,11.3216,112800.0
2006-03-06 15:10:00,14.6,14.67,14.6,14.62,151500.0,11.3139,11.3681,11.3139,11.3294,151500.0
2006-03-06 15:20:00,14.62,14.63,14.6,14.6,76800.0,11.3294,11.3371,11.3139,11.3139,76800.0
2006-03-06 15:30:00,14.6,14.6,14.56,14.56,93600.0,11.3139,11.3139,11.2829,11.2829,93600.0
2006-03-06 15:40:00,14.56,14.58,14.56,14.58,207900.0,11.2829,11.2984,11.2829,11.2984,207900.0
2006-03-06 15:50:00,14.58,14.61,14.56,14.58,226800.0,11.2984,11.3216,11.2829,11.2984,226800.0
2006-03-07 09:30:00,14.57,14.59,14.52,14.52,59700.0,11.2906,11.3061,11.2519,11.2519,59700.0
2006-03-07 09:40:00,14.52,14.54,14.44,14.47,79800.0,11.2519,11.2674,11.1899,11.2131,79800.0
2006-03-07 09:50:00,14.46,14.55,14.46,14.55,95700.0,11.2054,11.2751,11.2054,11.2751,95700.0
2006-03-07 10:00:00,14.54,14.65,14.54,14.62,78900.0,11.2674,11.3526,11.2674,11.3294,78900.0
2006-03-07 10:10:00,14.62,14.7,14.6,14.7,123000.0,11.3294,11.3914,11.3139,11.3914,123000.0
2006-03-07 10:20:00,14.7,14.76,14.67,14.68,168300.0,11.3914,11.4378,11.3681,11.3759,168300.0
2006-03-07 10:30:00,14.67,14.67,14.61,14.62,109200.0,11.3681,11.3681,11.3216,11.3294,109200.0
2006-03-07 10:40:00,14.61,14.61,14.55,14.6,127200.0,11.3216,11.3216,11.2751,11.3139,127200.0
2006-03-07 10:50:00,14.62,14.67,14.6,14.61,103200.0,11.3294,11.3681,11.3139,11.3216,103200.0
2006-03-07 11:00:00,14.61,14.63,14.6,14.62,51900.0,11.3216,11.3371,11.3139,11.3294,51900.0
2006-03-07 11:10:00,14.63,14.64,14.62,14.64,35100.0,11.3371,11.3449,11.3294,11.3449,35100.0
2006-03-07 11:20:00,14.64,14.66,14.62,14.66,38100.0,11.3449,11.3604,11.3294,11.3604,38100.0
2006-03-07 11:30:00,14.66,14.67,14.63,14.64,52800.0,11.3604,11.3681,11.3371,11.3449,52800.0
2006-03-07 11:40:00,14.64,14.64,14.61,14.64,56400.0,11.3449,11.3449,11.3216,11.3449,56400.0
2006-03-07 11:50:00,14.64,14.66,14.61,14.64,38700.0,11.3449,11.3604,11.3216,11.3449,38700.0
2006-03-07 12:00:00,14.63,14.66,14.62,14.63,27300.0,11.3371,11.3604,11.3294,11.3371,27300.0
2006-03-07 12:10:00,14.63,14.63,14.59,14.59,58800.0,11.3371,11.3371,11.3061,11.3061,58800.0
2006-03-07 12:20:00,14.6,14.6,14.58,14.58,54600.0,11.3139,11.3139,11.2984,11.2984,54600.0
2006-03-07 12:30:00,14.58,14.58,14.57,14.57,59700.0,11.2984,11.2984,11.2906,11.2906,59700.0
2006-03-07 12:40:00,14.57,14.58,14.55,14.57,49800.0,11.2906,11.2984,11.2751,11.2906,49800.0
2006-03-07 12:50:00,14.56,14.57,14.54,14.55,57000.0,11.2829,11.2906,11.2674,11.2751,57000.0
2006-03-07 13:00:00,14.55,14.56,14.53,14.55,101100.0,11.2751,11.2829,11.2596,11.2751,101100.0
2006-03-07 13:10:00,14.55,14.55,14.53,14.54,65700.0,11.2751,11.2751,11.2596,11.2674,65700.0
2006-03-07 13:20:00,14.55,14.57,14.55,14.57,38700.0,11.2751,11.2906,11.2751,11.2906,38700.0
2006-03-07 13:30:00,14.56,14.59,14.53,14.56,63300.0,11.2829,11.3061,11.2596,11.2829,63300.0
2006-03-07 13:40:00,14.56,14.58,14.55,14.57,36600.0,11.2829,11.2984,11.2751,11.2906,36600.0
2006-03-07 13:50:00,14.58,14.62,14.57,14.61,63000.0,11.2984,11.3294,11.2906,11.3216,63000.0
2006-03-07 14:00:00,14.61,14.61,14.57,14.58,65100.0,11.3216,11.3216,11.2906,11.2984,65100.0
2006-03-07 14:10:00,14.58,14.59,14.55,14.55,58500.0,11.2984,11.3061,11.2751,11.2751,58500.0
2006-03-07 14:20:00,14.55,14.56,14.55,14.55,36600.0,11.2751,11.2829,11.2751,11.2751,36600.0
2006-03-07 14:30:00,14.55,14.55,14.53,14.55,57000.0,11.2751,11.2751,11.2596,11.2751,57000.0
2006-03-07 14:40:00,14.56,14.58,14.54,14.54,54300.0,11.2829,11.2984,11.2674,11.2674,54300.0
2006-03-07 14:50:00,14.54,14.57,14.54,14.56,49500.0,11.2674,11.2906,11.2674,11.2829,49500.0
2006-03-07 15:00:00,14.56,14.59,14.54,14.56,95400.0,11.2829,11.3061,11.2674,11.2829,95400.0
2006-03-07 15:10:00,14.56,14.57,14.55,14.56,87600.0,11.2829,11.2906,11.2751,11.2829,87600.0
2006-03-07 15:20:00,14.57,14.57,14.34,14.45,2037600.0,11.2906,11.2906,11.1124,11.1976,2037600.0
2006-03-07 15:30:00,14.45,14.54,14.43,14.48,752100.0,11.1976,11.2674,11.1821,11.2209,752100.0
2006-03-07 15:40:00,14.49,14.56,14.47,14.54,349800.0,11.2286,11.2829,11.2131,11.2674,349800.0
2006-03-07 15:50:00,14.54,14.59,14.47,14.51,309600.0,11.2674,11.3061,11.2131,11.2441,309600.0
2006-03-08 09:30:00,14.53,14.58,14.45,14.47,234000.0,11.2596,11.2984,11.1976,11.2131,234000.0
2006-03-08 09:40:00,14.47,14.48,14.44,14.45,317700.0,11.2131,11.2209,11.1899,11.1976,317700.0
2006-03-08 09:50:00,14.45,14.45,14.37,14.4,285900.0,11.1976,11.1976,11.1356,11.1589,285900.0
2006-03-08 10:00:00,14.4,14.4,14.3,14.34,501600.0,11.1589,11.1589,11.0814,11.1124,501600.0
2006-03-08 10:10:00,14.34,14.36,14.32,14.33,409800.0,11.1124,11.1279,11.0969,11.1046,409800.0
2006-03-08 10:20:00,14.33,14.42,14.32,14.42,237000.0,11.1046,11.1744,11.0969,11.1744,237000.0
2006-03-08 10:30:00,14.43,14.45,14.4,14.42,164700.0,11.1821,11.1976,11.1589,11.1744,164700.0
2006-03-08 10:40:00,14.42,14.42,14.34,14.34,86100.0,11.1744,11.1744,11.1124,11.1124,86100.0
2006-03-08 10:50:00,14.34,14.36,14.33,14.34,63000.0,11.1124,11.1279,11.1046,11.1124,63000.0
2006-03-08 11:00:00,14.34,14.35,14.33,14.34,167100.0,11.1124,11.1201,11.1046,11.1124,167100.0
2006-03-08 11:10:00,14.34,14.38,14.34,14.38,98100.0,11.1124,11.1434,11.1124,11.1434,98100.0
2006-03-08 11:20:00,14.38,14.4,14.37,14.4,54000.0,11.1434,11.1589,11.1356,11.1589,54000.0
2006-03-08 11:30:00,14.39,14.4,14.35,14.36,101400.0,11.1511,11.1589,11.1201,11.1279,101400.0
2006-03-08 11:40:00,14.35,14.37,14.33,14.34,104100.0,11.1201,11.1356,11.1046,11.1124,104100.0
2006-03-08 11:50:00,14.34,14.34,14.33,14.33,327300.0,11.1124,11.1124,11.1046,11.1046,327300.0
2006-03-08 12:00:00,14.34,14.36,14.34,14.35,56100.0,11.1124,11.1279,11.1124,11.1201,56100.0
2006-03-08 12:10:00,14.35,14.38,14.35,14.38,60000.0,11.1201,11.1434,11.1201,11.1434,60000.0
2006-03-08 12:20:00,14.38,14.41,14.37,14.41,66900.0,11.1434,11.1666,11.1356,11.1666,66900.0
2006-03-08 12:30:00,14.41,14.42,14.4,14.41,105000.0,11.1666,11.1744,11.1589,11.1666,105000.0
2006-03-08 12:40:00,14.4,14.4,14.38,14.4,85500.0,11.1589,11.1589,11.1434,11.1589,85500.0
2006-03-08 12:50:00,14.4,14.45,14.4,14.44,72300.0,11.1589,11.1976,11.1589,11.1899,72300.0
2006-03-08 13:00:00,14.44,14.47,14.44,14.47,63000.0,11.1899,11.2131,11.1899,11.2131,63000.0
2006-03-08 13:10:00,14.46,14.47,14.41,14.41,73800.0,11.2054,11.2131,11.1666,11.1666,73800.0
2006-03-08 13:20:00,14.41,14.43,14.4,14.42,60900.0,11.1666,11.1821,11.1589,11.1744,60900.0
2006-03-08 13:30:00,14.43,14.44,14.41,14.41,53700.0,11.1821,11.1899,11.1666,11.1666,53700.0
2006-03-08 13:40:00,14.42,14.42,14.38,14.39,69600.0,11.1744,11.1744,11.1434,11.1511,69600.0
2006-03-08 13:50:00,14.39,14.39,14.37,14.39,63000.0,11.1511,11.1511,11.1356,11.1511,63000.0
2006-03-08 14:00:00,14.38,14.43,14.38,14.43,72600.0,11.1434,11.1821,11.1434,11.1821,72600.0
2006-03-08 14:10:00,14.43,14.44,14.4,14.42,56400.0,11.1821,11.1899,11.1589,11.1744,56400.0
2006-03-08 14:20:00,14.42,14.45,14.42,14.44,55500.0,11.1744,11.1976,11.1744,11.1899,55500.0
2006-03-08 14:30:00,14.44,14.48,14.43,14.48,123900.0,11.1899,11.2209,11.1821,11.2209,123900.0
2006-03-08 14:40:00,14.48,14.49,14.47,14.49,75600.0,11.2209,11.2286,11.2131,11.2286,75600.0
2006-03-08 14:50:00,14.49,14.5,14.47,14.47,81600.0,11.2286,11.2364,11.2131,11.2131,81600.0
2006-03-08 15:00:00,14.48,14.51,14.48,14.51,104100.0,11.2209,11.2441,11.2209,11.2441,104100.0
2006-03-08 15:10:00,14.51,14.53,14.51,14.52,77700.0,11.2441,11.2596,11.2441,11.2519,77700.0
2006-03-08 15:20:00,14.51,14.51,14.46,14.48,123900.0,11.2441,11.2441,11.2054,11.2209,123900.0
2006-03-08 15:30:00,14.48,14.5,14.48,14.48,114600.0,11.2209,11.2364,11.2209,11.2209,114600.0
2006-03-08 15:40:00,14.48,14.51,14.48,14.5,328500.0,11.2209,11.2441,11.2209,11.2364,328500.0
2006-03-08 15:50:00,14.5,14.52,14.5,14.51,168300.0,11.2364,11.2519,11.2364,11.2441,168300.0
2006-03-09 09:30:00,14.54,14.56,14.48,14.49,108000.0,11.2674,11.2829,11.2209,11.2286,108000.0
2006-03-09 09:40:00,14.49,14.55,14.42,14.55,86100.0,11.2286,11.2751,11.1744,11.2751,86100.0
2006-03-09 09:50:00,14.57,14.58,14.51,14.53,45600.0,11.2906,11.2984,11.2441,11.2596,45600.0
2006-03-09 10:00:00,14.53,14.64,14.52,14.64,133500.0,11.2596,11.3449,11.2519,11.3449,133500.0
2006-03-09 10:10:00,14.65,14.7,14.6,14.7,139200.0,11.3526,11.3914,11.3139,11.3914,139200.0
2006-03-09 10:20:00,14.7,14.7,14.66,14.68,79800.0,11.3914,11.3914,11.3604,11.3759,79800.0
2006-03-09 10:30:00,14.69,14.74,14.69,14.7,112200.0,11.3836,11.4223,11.3836,11.3914,112200.0
2006-03-09 10:40:00,14.7,14.7,14.62,14.63,72000.0,11.3914,11.3914,11.3294,11.3371,72000.0
2006-03-09 10:50:00,14.63,14.68,14.62,14.68,130200.0,11.3371,11.3759,11.3294,11.3759,130200.0
2006-03-09 11:00:00,14.68,14.71,14.67,14.71,87600.0,11.3759,11.3991,11.3681,11.3991,87600.0
2006-03-09 11:10:00,14.71,14.76,14.71,14.75,107700.0,11.3991,11.4378,11.3991,11.4301,107700.0
2006-03-09 11:20:00,14.74,14.75,14.71,14.73,112500.0,11.4223,11.4301,11.3991,11.4146,112500.0
2006-03-09 11:30:00,14.74,14.75,14.73,14.74,78300.0,11.4223,11.4301,11.4146,11.4223,78300.0
2006-03-09 11:40:00,14.74,14.76,14.73,14.75,123900.0,11.4223,11.4378,11.4146,11.4301,123900.0
2006-03-09 11:50:00,14.75,14.76,14.74,14.74,93600.0,11.4301,11.4378,11.4223,11.4223,93600.0
2006-03-09 12:00:00,14.75,14.76,14.72,14.75,116700.0,11.4301,11.4378,11.4069,11.4301,116700.0
2006-03-09 12:10:00,14.74,14.76,14.74,14.75,96000.0,11.4223,11.4378,11.4223,11.4301,96000.0
2006-03-09 12:20:00,14.75,14.82,14.75,14.81,172200.0,11.4301,11.4843,11.4301,11.4766,172200.0
2006-03-09 12:30:00,14.8,14.83,14.79,14.8,198600.0,11.4688,11.4921,11.4611,11.4688,198600.0
2006-03-09 12:40:00,14.79,14.83,14.79,14.82,58200.0,11.4611,11.4921,11.4611,11.4843,58200.0
2006-03-09 12:50:00,14.83,14.87,14.79,14.79,130200.0,11.4921,11.5231,11.4611,11.4611,130200.0
2006-03-09 13:00:00,14.79,14.79,14.75,14.78,49200.0,11.4611,11.4611,11.4301,11.4533,49200.0
2006-03-09 13:10:00,14.78,14.79,14.77,14.77,63300.0,11.4533,11.4611,11.4456,11.4456,63300.0
2006-03-09 13:20:00,14.77,14.83,14.77,14.81,128400.0,11.4456,11.4921,11.4456,11.4766,128400.0
2006-03-09 13:30:00,14.81,14.83,14.79,14.79,113100.0,11.4766,11.4921,11.4611,11.4611,113100.0
2006-03-09 13:40:00,14.79,14.84,14.79,14.81,132600.0,11.4611,11.4998,11.4611,11.4766,132600.0
2006-03-09 13:50:00,14.81,14.84,14.79,14.82,224100.0,11.4766,11.4998,11.4611,11.4843,224100.0
2006-03-09 14:00:00,14.82,14.86,14.8,14.83,133800.0,11.4843,11.5153,11.4688,11.4921,133800.0
2006-03-09 14:10:00,14.83,14.86,14.83,14.86,150300.0,11.4921,11.5153,11.4921,11.5153,150300.0
2006-03-09 14:20:00,14.86,14.87,14.82,14.84,229500.0,11.5153,11.5231,11.4843,11.4998,229500.0
2006-03-09 14:30:00,14.84,14.86,14.8,14.8,108900.0,11.4998,11.5153,11.4688,11.4688,108900.0
2006-03-09 14:40:00,14.8,14.81,14.8,14.8,125100.0,11.4688,11.4766,11.4688,11.4688,125100.0
2006-03-09 14:50:00,14.81,14.84,14.8,14.81,129000.0,11.4766,11.4998,11.4688,11.4766,129000.0
2006-03-09 15:00:00,14.81,14.81,14.78,14.78,85200.0,11.4766,11.4766,11.4533,11.4533,85200.0
2006-03-09 15:10:00,14.77,14.78,14.75,14.76,120300.0,11.4456,11.4533,11.4301,11.4378,120300.0
2006-03-09 15:20:00,14.76,14.78,14.75,14.77,89400.0,11.4378,11.4533,11.4301,11.4456,89400.0
2006-03-09 15:30:00,14.76,14.77,14.74,14.77,181500.0,11.4378,11.4456,11.4223,11.4456,181500.0
2006-03-09 15:40:00,14.77,14.78,14.75,14.78,138000.0,11.4456,11.4533,11.4301,11.4533,138000.0
2006-03-09 15:50:00,14.78,14.8,14.73,14.74,268800.0,11.4533,11.4688,11.4146,11.4223,268800.0
2006-03-10 09:30:00,14.8,14.83,14.73,14.75,86100.0,11.4688,11.4921,11.4146,11.4301,86100.0
2006-03-10 09:40:00,14.74,14.93,14.72,14.9,186900.0,11.4223,11.5696,11.4069,11.5463,186900.0
2006-03-10 09:50:00,14.9,14.9,14.8,14.85,112500.0,11.5463,11.5463,11.4688,11.5076,112500.0
2006-03-10 10:00:00,14.86,14.89,14.78,14.87,70500.0,11.5153,11.5386,11.4533,11.5231,70500.0
2006-03-10 10:10:00,14.87,14.89,14.84,14.89,54000.0,11.5231,11.5386,11.4998,11.5386,54000.0
2006-03-10 10:20:00,14.89,14.92,14.88,14.91,58800.0,11.5386,11.5618,11.5308,11.5541,58800.0
2006-03-10 10:30:00,14.91,14.95,14.91,14.95,75900.0,11.5541,11.5851,11.5541,11.5851,75900.0
2006-03-10 10:40:00,14.96,15.03,14.95,15.01,191700.0,11.5928,11.6471,11.5851,11.6316,191700.0
2006-03-10 10:50:00,15.01,15.01,14.96,14.98,222000.0,11.6316,11.6316,11.5928,11.6083,222000.0
2006-03-10 11:00:00,14.98,15.02,14.95,14.95,161400.0,11.6083,11.6393,11.5851,11.5851,161400.0
2006-03-10 11:10:00,14.95,14.98,14.93,14.97,98100.0,11.5851,11.6083,11.5696,11.6006,98100.0
2006-03-10 11:20:00,14.96,14.99,14.96,14.98,71100.0,11.5928,11.6161,11.5928,11.6083,71100.0
2006-03-10 11:30:00,14.98,14.98,14.96,14.97,76500.0,11.6083,11.6083,11.5928,11.6006,76500.0
2006-03-10 11:40:00,14.97,15.0,14.96,14.99,79200.0,11.6006,11.6238,11.5928,11.6161,79200.0
2006-03-10 11:50:00,14.98,15.0,14.97,14.99,354900.0,11.6083,11.6238,11.6006,11.6161,354900.0
2006-03-10 12:00:00,14.99,15.01,14.99,15.0,144900.0,11.6161,11.6316,11.6161,11.6238,144900.0
2006-03-10 12:10:00,15.0,15.01,14.98,15.0,83700.0,11.6238,11.6316,11.6083,11.6238,83700.0
2006-03-10 12:20:00,15.0,15.01,14.99,15.01,35100.0,11.6238,11.6316,11.6161,11.6316,35100.0
2006-03-10 12:30:00,15.0,15.03,15.0,15.03,69300.0,11.6238,11.6471,11.6238,11.6471,69300.0
2006-03-10 12:40:00,15.03,15.03,14.96,14.97,102600.0,11.6471,11.6471,11.5928,11.6006,102600.0
2006-03-10 12:50:00,14.96,14.97,14.94,14.97,40200.0,11.5928,11.6006,11.5773,11.6006,40200.0
2006-03-10 13:00:00,14.96,14.99,14.96,14.99,45600.0,11.5928,11.6161,11.5928,11.6161,45600.0
2006-03-10 13:10:00,14.99,15.0,14.97,14.98,70800.0,11.6161,11.6238,11.6006,11.6083,70800.0
2006-03-10 13:20:00,14.98,15.0,14.98,14.99,35700.0,11.6083,11.6238,11.6083,11.6161,35700.0
2006-03-10 13:30:00,15.0,15.0,14.95,14.97,61500.0,11.6238,11.6238,11.5851,11.6006,61500.0
2006-03-10 13:40:00,14.96,14.98,14.94,14.96,38400.0,11.5928,11.6083,11.5773,11.5928,38400.0
2006-03-10 13:50:00,14.96,14.99,14.95,14.99,43500.0,11.5928,11.6161,11.5851,11.6161,43500.0
2006-03-10 14:00:00,14.99,15.02,14.99,15.02,126000.0,11.6161,11.6393,11.6161,11.6393,126000.0
2006-03-10 14:10:00,15.01,15.01,14.99,15.0,91500.0,11.6316,11.6316,11.6161,11.6238,91500.0
2006-03-10 14:20:00,15.0,15.0,14.97,14.97,116400.0,11.6238,11.6238,11.6006,11.6006,116400.0
2006-03-10 14:30:00,14.97,14.98,14.95,14.97,47400.0,11.6006,11.6083,11.5851,11.6006,47400.0
2006-03-10 14:40:00,14.97,14.99,14.95,14.95,49200.0,11.6006,11.6161,11.5851,11.5851,49200.0
2006-03-10 14:50:00,14.95,14.98,14.94,14.96,125100.0,11.5851,11.6083,11.5773,11.5928,125100.0
2006-03-10 15:00:00,14.97,14.99,14.94,14.94,139200.0,11.6006,11.6161,11.5773,11.5773,139200.0
2006-03-10 15:10:00,14.95,14.97,14.92,14.97,96900.0,11.5851,11.6006,11.5618,11.6006,96900.0
2006-03-10 15:20:00,14.97,15.0,14.97,15.0,163500.0,11.6006,11.6238,11.6006,11.6238,163500.0
2006-03-10 15:30:00,15.0,15.01,14.99,15.0,236100.0,11.6238,11.6316,11.6161,11.6238,236100.0
2006-03-10 15:40:00,14.99,15.0,14.96,14.97,194700.0,11.6161,11.6238,11.5928,11.6006,194700.0
2006-03-10 15:50:00,14.97,14.97,14.92,14.92,309600.0,11.6006,11.6006,11.5618,11.5618,309600.0
2006-03-13 09:30:00,14.89,14.95,14.8,14.91,94800.0,11.5386,11.5851,11.4688,11.5541,94800.0
2006-03-13 09:40:00,14.89,15.03,14.89,14.97,93000.0,11.5386,11.6471,11.5386,11.6006,93000.0
2006-03-13 09:50:00,14.97,15.0,14.97,15.0,40200.0,11.6006,11.6238,11.6006,11.6238,40200.0
2006-03-13 10:00:00,15.0,15.0,14.97,14.99,44100.0,11.6238,11.6238,11.6006,11.6161,44100.0
2006-03-13 10:10:00,15.0,15.03,14.99,15.02,123000.0,11.6238,11.6471,11.6161,11.6393,123000.0
2006-03-13 10:20:00,15.03,15.04,14.98,14.98,63300.0,11.6471,11.6548,11.6083,11.6083,63300.0
2006-03-13 10:30:00,14.99,15.01,14.99,14.99,103200.0,11.6161,11.6316,11.6161,11.6161,103200.0
2006-03-13 10:40:00,14.99,15.0,14.97,15.0,43500.0,11.6161,11.6238,11.6006,11.6238,43500.0
2006-03-13 10:50:00,15.0,15.02,14.98,14.99,120900.0,11.6238,11.6393,11.6083,11.6161,120900.0
2006-03-13 11:00:00,14.98,15.01,14.98,14.99,114300.0,11.6083,11.6316,11.6083,11.6161,114300.0
2006-03-13 11:10:00,14.99,15.0,14.97,14.98,66300.0,11.6161,11.6238,11.6006,11.6083,66300.0
2006-03-13 11:20:00,14.97,14.98,14.96,14.97,87600.0,11.6006,11.6083,11.5928,11.6006,87600.0
2006-03-13 11:30:00,14.98,14.98,14.94,14.98,43200.0,11.6083,11.6083,11.5773,11.6083,43200.0
2006-03-13 11:40:00,14.99,14.99,14.97,14.99,31200.0,11.6161,11.6161,11.6006,11.6161,31200.0
2006-03-13 11:50:00,14.99,14.99,14.97,14.99,26400.0,11.6161,11.6161,11.6006,11.6161,26400.0
2006-03-13 12:00:00,14.99,14.99,14.98,14.98,50700.0,11.6161,11.6161,11.6083,11.6083,50700.0
2006-03-13 12:10:00,14.98,14.99,14.97,14.97,59400.0,11.6083,11.6161,11.6006,11.6006,59400.0
2006-03-13 12:20:00,14.97,14.98,14.97,14.98,16500.0,11.6006,11.6083,11.6006,11.6083,16500.0
2006-03-13 12:30:00,14.98,14.98,14.95,14.96,18600.0,11.6083,11.6083,11.5851,11.5928,18600.0
2006-03-13 12:40:00,14.97,14.97,14.96,14.96,23100.0,11.6006,11.6006,11.5928,11.5928,23100.0
2006-03-13 12:50:00,14.97,14.97,14.95,14.96,29100.0,11.6006,11.6006,11.5851,11.5928,29100.0
2006-03-13 13:00:00,14.96,14.96,14.92,14.92,28200.0,11.5928,11.5928,11.5618,11.5618,28200.0
2006-03-13 13:10:00,14.93,14.94,14.9,14.93,48300.0,11.5696,11.5773,11.5463,11.5696,48300.0
2006-03-13 13:20:00,14.93,14.94,14.91,14.91,41100.0,11.5696,11.5773,11.5541,11.5541,41100.0
2006-03-13 13:30:00,14.92,14.94,14.9,14.92,35400.0,11.5618,11.5773,11.5463,11.5618,35400.0
2006-03-13 13:40:00,14.92,14.92,14.88,14.88,70200.0,11.5618,11.5618,11.5308,11.5308,70200.0
2006-03-13 13:50:00,14.88,14.91,14.87,14.87,76800.0,11.5308,11.5541,11.5231,11.5231,76800.0
2006-03-13 14:00:00,14.88,14.92,14.82,14.92,174000.0,11.5308,11.5618,11.4843,11.5618,174000.0
2006-03-13 14:10:00,14.93,14.94,14.89,14.92,48000.0,11.5696,11.5773,11.5386,11.5618,48000.0
2006-03-13 14:20:00,14.91,14.91,14.87,14.88,27900.0,11.5541,11.5541,11.5231,11.5308,27900.0
2006-03-13 14:30:00,14.88,14.91,14.87,14.89,65100.0,11.5308,11.5541,11.5231,11.5386,65100.0
2006-03-13 14:40:00,14.89,14.89,14.86,14.88,40200.0,11.5386,11.5386,11.5153,11.5308,40200.0
2006-03-13 14:50:00,14.88,14.89,14.87,14.87,46200.0,11.5308,11.5386,11.5231,11.5231,46200.0
2006-03-13 15:00:00,14.87,14.91,14.87,14.89,109800.0,11.5231,11.5541,11.5231,11.5386,109800.0
2006-03-13 15:10:00,14.89,14.9,14.88,14.9,167700.0,11.5386,11.5463,11.5308,11.5463,167700.0
2006-03-13 15:20:00,14.9,14.91,14.88,14.9,138900.0,11.5463,11.5541,11.5308,11.5463,138900.0
2006-03-13 15:30:00,14.9,14.91,14.89,14.91,174300.0,11.5463,11.5541,11.5386,11.5541,174300.0
2006-03-13 15:40:00,14.91,14.95,14.91,14.93,152100.0,11.5541,11.5851,11.5541,11.5696,152100.0
2006-03-13 15:50:00,14.93,14.96,14.93,14.96,194400.0,11.5696,11.5928,11.5696,11.5928,194400.0
2006-03-14 09:30:00,15.61,15.61,15.15,15.3,791100.0,12.0965,12.0965,11.7401,11.8563,791100.0
2006-03-14 09:40:00,15.3,15.38,15.0,15.16,672900.0,11.8563,11.9183,11.6238,11.7478,672900.0
2006-03-14 09:50:00,15.16,15.22,15.13,15.16,361500.0,11.7478,11.7943,11.7246,11.7478,361500.0
2006-03-14 10:00:00,15.16,15.29,15.02,15.29,764700.0,11.7478,11.8486,11.6393,11.8486,764700.0
2006-03-14 10:10:00,15.29,15.38,15.25,15.3,588000.0,11.8486,11.9183,11.8176,11.8563,588000.0
2006-03-14 10:20:00,15.3,15.33,15.24,15.27,300600.0,11.8563,11.8796,11.8098,11.8331,300600.0
2006-03-14 10:30:00,15.26,15.28,15.2,15.22,213300.0,11.8253,11.8408,11.7788,11.7943,213300.0
2006-03-14 10:40:00,15.23,15.25,15.19,15.22,208200.0,11.8021,11.8176,11.7711,11.7943,208200.0
2006-03-14 10:50:00,15.23,15.26,15.2,15.24,195900.0,11.8021,11.8253,11.7788,11.8098,195900.0
2006-03-14 11:00:00,15.23,15.24,15.18,15.22,142200.0,11.8021,11.8098,11.7633,11.7943,142200.0
2006-03-14 11:10:00,15.21,15.23,15.2,15.22,72300.0,11.7866,11.8021,11.7788,11.7943,72300.0
2006-03-14 11:20:00,15.22,15.25,15.22,15.24,143100.0,11.7943,11.8176,11.7943,11.8098,143100.0
2006-03-14 11:30:00,15.24,15.25,15.21,15.23,109200.0,11.8098,11.8176,11.7866,11.8021,109200.0
2006-03-14 11:40:00,15.22,15.24,15.19,15.19,55500.0,11.7943,11.8098,11.7711,11.7711,55500.0
2006-03-14 11:50:00,15.2,15.27,15.2,15.27,174600.0,11.7788,11.8331,11.7788,11.8331,174600.0
2006-03-14 12:00:00,15.26,15.29,15.25,15.28,186000.0,11.8253,11.8486,11.8176,11.8408,186000.0
2006-03-14 12:10:00,15.28,15.28,15.22,15.24,112800.0,11.8408,11.8408,11.7943,11.8098,112800.0
2006-03-14 12:20:00,15.24,15.25,15.22,15.23,114000.0,11.8098,11.8176,11.7943,11.8021,114000.0
2006-03-14 12:30:00,15.24,15.24,15.22,15.23,78300.0,11.8098,11.8098,11.7943,11.8021,78300.0
2006-03-14 12:40:00,15.23,15.23,15.19,15.2,212700.0,11.8021,11.8021,11.7711,11.7788,212700.0
2006-03-14 12:50:00,15.19,15.21,15.18,15.21,63000.0,11.7711,11.7866,11.7633,11.7866,63000.0
2006-03-14 13:00:00,15.2,15.22,15.2,15.21,139500.0,11.7788,11.7943,11.7788,11.7866,139500.0
2006-03-14 13:10:00,15.21,15.25,15.21,15.25,90900.0,11.7866,11.8176,11.7866,11.8176,90900.0
2006-03-14 13:20:00,15.25,15.26,15.22,15.23,98700.0,11.8176,11.8253,11.7943,11.8021,98700.0
2006-03-14 13:30:00,15.22,15.23,15.21,15.21,45000.0,11.7943,11.8021,11.7866,11.7866,45000.0
2006-03-14 13:40:00,15.21,15.23,15.2,15.23,72000.0,11.7866,11.8021,11.7788,11.8021,72000.0
2006-03-14 13:50:00,15.23,15.24,15.22,15.22,55200.0,11.8021,11.8098,11.7943,11.7943,55200.0
2006-03-14 14:00:00,15.22,15.22,15.18,15.2,66300.0,11.7943,11.7943,11.7633,11.7788,66300.0
2006-03-14 14:10:00,15.2,15.21,15.18,15.2,63300.0,11.7788,11.7866,11.7633,11.7788,63300.0
2006-03-14 14:20:00,15.21,15.23,15.2,15.23,131100.0,11.7866,11.8021,11.7788,11.8021,131100.0
2006-03-14 14:30:00,15.22,15.23,15.22,15.23,154800.0,11.7943,11.8021,11.7943,11.8021,154800.0
2006-03-14 14:40:00,15.23,15.23,15.21,15.21,100500.0,11.8021,11.8021,11.7866,11.7866,100500.0
2006-03-14 14:50:00,15.21,15.25,15.21,15.24,209100.0,11.7866,11.8176,11.7866,11.8098,209100.0
2006-03-14 15:00:00,15.24,15.24,15.2,15.22,95400.0,11.8098,11.8098,11.7788,11.7943,95400.0
2006-03-14 15:10:00,15.21,15.22,15.2,15.21,74400.0,11.7866,11.7943,11.7788,11.7866,74400.0
2006-03-14 15:20:00,15.21,15.23,15.18,15.23,270900.0,11.7866,11.8021,11.7633,11.8021,270900.0
2006-03-14 15:30:00,15.22,15.23,15.2,15.22,230700.0,11.7943,11.8021,11.7788,11.7943,230700.0
2006-03-14 15:40:00,15.22,15.26,15.22,15.24,276300.0,11.7943,11.8253,11.7943,11.8098,276300.0
2006-03-14 15:50:00,15.24,15.25,15.18,15.18,363300.0,11.8098,11.8176,11.7633,11.7633,363300.0
2006-03-15 09:30:00,15.19,15.37,15.19,15.29,214500.0,11.7711,11.9106,11.7711,11.8486,214500.0
2006-03-15 09:40:00,15.29,15.32,15.26,15.26,174600.0,11.8486,11.8718,11.8253,11.8253,174600.0
2006-03-15 09:50:00,15.26,15.27,15.24,15.25,167400.0,11.8253,11.8331,11.8098,11.8176,167400.0
2006-03-15 10:00:00,15.25,15.26,15.23,15.26,130800.0,11.8176,11.8253,11.8021,11.8253,130800.0
2006-03-15 10:10:00,15.26,15.27,15.23,15.25,182700.0,11.8253,11.8331,11.8021,11.8176,182700.0
2006-03-15 10:20:00,15.24,15.24,15.19,15.21,239400.0,11.8098,11.8098,11.7711,11.7866,239400.0
2006-03-15 10:30:00,15.21,15.27,15.21,15.26,156300.0,11.7866,11.8331,11.7866,11.8253,156300.0
2006-03-15 10:40:00,15.26,15.28,15.25,15.28,142800.0,11.8253,11.8408,11.8176,11.8408,142800.0
2006-03-15 10:50:00,15.27,15.27,15.23,15.24,117300.0,11.8331,11.8331,11.8021,11.8098,117300.0
2006-03-15 11:00:00,15.23,15.32,15.23,15.32,132900.0,11.8021,11.8718,11.8021,11.8718,132900.0
2006-03-15 11:10:00,15.32,15.32,15.29,15.32,84600.0,11.8718,11.8718,11.8486,11.8718,84600.0
2006-03-15 11:20:00,15.32,15.34,15.32,15.33,148500.0,11.8718,11.8873,11.8718,11.8796,148500.0
2006-03-15 11:30:00,15.33,15.33,15.31,15.32,84300.0,11.8796,11.8796,11.8641,11.8718,84300.0
2006-03-15 11:40:00,15.32,15.33,15.31,15.33,120600.0,11.8718,11.8796,11.8641,11.8796,120600.0
2006-03-15 11:50:00,15.33,15.33,15.29,15.3,138000.0,11.8796,11.8796,11.8486,11.8563,138000.0
2006-03-15 12:00:00,15.3,15.31,15.29,15.31,45000.0,11.8563,11.8641,11.8486,11.8641,45000.0
2006-03-15 12:10:00,15.31,15.31,15.3,15.31,50400.0,11.8641,11.8641,11.8563,11.8641,50400.0
2006-03-15 12:20:00,15.31,15.32,15.3,15.31,68400.0,11.8641,11.8718,11.8563,11.8641,68400.0
2006-03-15 12:30:00,15.31,15.33,15.3,15.33,93600.0,11.8641,11.8796,11.8563,11.8796,93600.0
2006-03-15 12:40:00,15.33,15.34,15.32,15.34,296700.0,11.8796,11.8873,11.8718,11.8873,296700.0
2006-03-15 12:50:00,15.34,15.37,15.33,15.36,123900.0,11.8873,11.9106,11.8796,11.9028,123900.0
2006-03-15 13:00:00,15.36,15.36,15.34,15.35,44700.0,11.9028,11.9028,11.8873,11.8951,44700.0
2006-03-15 13:10:00,15.35,15.35,15.33,15.35,81300.0,11.8951,11.8951,11.8796,11.8951,81300.0
2006-03-15 13:20:00,15.34,15.37,15.34,15.37,85200.0,11.8873,11.9106,11.8873,11.9106,85200.0
2006-03-15 13:30:00,15.37,15.37,15.33,15.33,116400.0,11.9106,11.9106,11.8796,11.8796,116400.0
2006-03-15 13:40:00,15.33,15.35,15.31,15.33,45900.0,11.8796,11.8951,11.8641,11.8796,45900.0
2006-03-15 13:50:00,15.34,15.35,15.33,15.35,69600.0,11.8873,11.8951,11.8796,11.8951,69600.0
2006-03-15 14:00:00,15.35,15.37,15.34,15.37,89700.0,11.8951,11.9106,11.8873,11.9106,89700.0
2006-03-15 14:10:00,15.37,15.41,15.37,15.4,82500.0,11.9106,11.9415,11.9106,11.9338,82500.0
2006-03-15 14:20:00,15.4,15.42,15.39,15.41,93300.0,11.9338,11.9493,11.926,11.9415,93300.0
2006-03-15 14:30:00,15.42,15.42,15.39,15.4,86100.0,11.9493,11.9493,11.926,11.9338,86100.0
2006-03-15 14:40:00,15.4,15.43,15.4,15.43,55200.0,11.9338,11.957,11.9338,11.957,55200.0
2006-03-15 14:50:00,15.43,15.43,15.4,15.41,57300.0,11.957,11.957,11.9338,11.9415,57300.0
2006-03-15 15:00:00,15.41,15.43,15.41,15.43,91500.0,11.9415,11.957,11.9415,11.957,91500.0
2006-03-15 15:10:00,15.43,15.48,15.43,15.47,128700.0,11.957,11.9958,11.957,11.988,128700.0
2006-03-15 15:20:00,15.47,15.5,15.47,15.49,162000.0,11.988,12.0113,11.988,12.0035,162000.0
2006-03-15 15:30:00,15.49,15.5,15.48,15.5,144300.0,12.0035,12.0113,11.9958,12.0113,144300.0
2006-03-15 15:40:00,15.49,15.5,15.48,15.5,181500.0,12.0035,12.0113,11.9958,12.0113,181500.0
2006-03-15 15:50:00,15.5,15.5,15.45,15.47,169500.0,12.0113,12.0113,11.9725,11.988,169500.0
2006-03-16 09:30:00,15.34,15.65,15.34,15.64,192300.0,11.8873,12.1275,11.8873,12.1198,192300.0
2006-03-16 09:40:00,15.65,15.81,15.65,15.8,249900.0,12.1275,12.2515,12.1275,12.2438,249900.0
2006-03-16 09:50:00,15.8,15.82,15.73,15.81,197100.0,12.2438,12.2593,12.1895,12.2515,197100.0
2006-03-16 10:00:00,15.81,15.86,15.8,15.83,229500.0,12.2515,12.2903,12.2438,12.267,229500.0
2006-03-16 10:10:00,15.83,15.84,15.73,15.82,142200.0,12.267,12.2748,12.1895,12.2593,142200.0
2006-03-16 10:20:00,15.83,15.83,15.79,15.8,92100.0,12.267,12.267,12.236,12.2438,92100.0
2006-03-16 10:30:00,15.79,15.82,15.78,15.78,166200.0,12.236,12.2593,12.2283,12.2283,166200.0
2006-03-16 10:40:00,15.79,15.79,15.71,15.76,165000.0,12.236,12.236,12.174,12.2128,165000.0
2006-03-16 10:50:00,15.76,15.81,15.73,15.8,146400.0,12.2128,12.2515,12.1895,12.2438,146400.0
2006-03-16 11:00:00,15.8,15.86,15.8,15.86,182100.0,12.2438,12.2903,12.2438,12.2903,182100.0
2006-03-16 11:10:00,15.86,15.86,15.83,15.85,99000.0,12.2903,12.2903,12.267,12.2825,99000.0
2006-03-16 11:20:00,15.85,15.91,15.84,15.88,265800.0,12.2825,12.329,12.2748,12.3058,265800.0
2006-03-16 11:30:00,15.88,15.97,15.88,15.96,224100.0,12.3058,12.3755,12.3058,12.3678,224100.0
2006-03-16 11:40:00,15.95,15.97,15.89,15.89,194400.0,12.36,12.3755,12.3135,12.3135,194400.0
2006-03-16 11:50:00,15.9,15.92,15.86,15.92,126000.0,12.3213,12.3368,12.2903,12.3368,126000.0
2006-03-16 12:00:00,15.93,15.98,15.92,15.93,132600.0,12.3445,12.3833,12.3368,12.3445,132600.0
2006-03-16 12:10:00,15.93,15.97,15.93,15.94,111000.0,12.3445,12.3755,12.3445,12.3523,111000.0
2006-03-16 12:20:00,15.94,15.96,15.92,15.95,115800.0,12.3523,12.3678,12.3368,12.36,115800.0
2006-03-16 12:30:00,15.94,15.98,15.92,15.96,139200.0,12.3523,12.3833,12.3368,12.3678,139200.0
2006-03-16 12:40:00,15.96,15.97,15.9,15.91,130500.0,12.3678,12.3755,12.3213,12.329,130500.0
2006-03-16 12:50:00,15.92,15.96,15.92,15.92,77100.0,12.3368,12.3678,12.3368,12.3368,77100.0
2006-03-16 13:00:00,15.92,15.93,15.88,15.91,61500.0,12.3368,12.3445,12.3058,12.329,61500.0
2006-03-16 13:10:00,15.91,15.91,15.85,15.89,83700.0,12.329,12.329,12.2825,12.3135,83700.0
2006-03-16 13:20:00,15.89,15.91,15.89,15.9,71700.0,12.3135,12.329,12.3135,12.3213,71700.0
2006-03-16 13:30:00,15.9,15.92,15.89,15.91,66600.0,12.3213,12.3368,12.3135,12.329,66600.0
2006-03-16 13:40:00,15.91,15.91,15.88,15.88,78000.0,12.329,12.329,12.3058,12.3058,78000.0
2006-03-16 13:50:00,15.89,15.89,15.84,15.84,66600.0,12.3135,12.3135,12.2748,12.2748,66600.0
2006-03-16 14:00:00,15.85,15.88,15.83,15.86,66300.0,12.2825,12.3058,12.267,12.2903,66300.0
2006-03-16 14:10:00,15.86,15.86,15.81,15.82,82200.0,12.2903,12.2903,12.2515,12.2593,82200.0
2006-03-16 14:20:00,15.82,15.87,15.81,15.87,98400.0,12.2593,12.298,12.2515,12.298,98400.0
2006-03-16 14:30:00,15.87,15.9,15.81,15.81,95100.0,12.298,12.3213,12.2515,12.2515,95100.0
2006-03-16 14:40:00,15.82,15.86,15.82,15.84,99000.0,12.2593,12.2903,12.2593,12.2748,99000.0
2006-03-16 14:50:00,15.85,15.87,15.84,15.84,63300.0,12.2825,12.298,12.2748,12.2748,63300.0
2006-03-16 15:00:00,15.84,15.89,15.84,15.85,76800.0,12.2748,12.3135,12.2748,12.2825,76800.0
2006-03-16 15:10:00,15.86,15.88,15.85,15.87,85800.0,12.2903,12.3058,12.2825,12.298,85800.0
2006-03-16 15:20:00,15.88,15.88,15.86,15.88,100800.0,12.3058,12.3058,12.2903,12.3058,100800.0
2006-03-16 15:30:00,15.88,15.91,15.88,15.9,143100.0,12.3058,12.329,12.3058,12.3213,143100.0
2006-03-16 15:40:00,15.9,15.9,15.89,15.89,111300.0,12.3213,12.3213,12.3135,12.3135,111300.0
2006-03-16 15:50:00,15.89,15.9,15.84,15.86,204000.0,12.3135,12.3213,12.2748,12.2903,204000.0
2006-03-17 09:30:00,16.0,16.0,15.88,15.9,510300.0,12.3988,12.3988,12.3058,12.3213,510300.0
2006-03-17 09:40:00,15.92,16.0,15.91,16.0,81600.0,12.3368,12.3988,12.329,12.3988,81600.0
2006-03-17 09:50:00,16.0,16.0,15.94,15.94,146400.0,12.3988,12.3988,12.3523,12.3523,146400.0
2006-03-17 10:00:00,15.94,15.97,15.94,15.97,92100.0,12.3523,12.3755,12.3523,12.3755,92100.0
2006-03-17 10:10:00,15.97,15.97,15.94,15.95,95400.0,12.3755,12.3755,12.3523,12.36,95400.0
2006-03-17 10:20:00,15.94,15.96,15.94,15.95,55800.0,12.3523,12.3678,12.3523,12.36,55800.0
2006-03-17 10:30:00,15.95,15.95,15.92,15.92,332700.0,12.36,12.36,12.3368,12.3368,332700.0
2006-03-17 10:40:00,15.91,15.95,15.91,15.92,66900.0,12.329,12.36,12.329,12.3368,66900.0
2006-03-17 10:50:00,15.92,15.96,15.92,15.95,79500.0,12.3368,12.3678,12.3368,12.36,79500.0
2006-03-17 11:00:00,15.95,15.96,15.94,15.95,65100.0,12.36,12.3678,12.3523,12.36,65100.0
2006-03-17 11:10:00,15.95,15.97,15.94,15.97,95700.0,12.36,12.3755,12.3523,12.3755,95700.0
2006-03-17 11:20:00,15.97,15.98,15.95,15.96,72300.0,12.3755,12.3833,12.36,12.3678,72300.0
2006-03-17 11:30:00,15.97,16.0,15.97,15.99,102600.0,12.3755,12.3988,12.3755,12.391,102600.0
2006-03-17 11:40:00,15.99,16.01,15.98,15.99,121800.0,12.391,12.4065,12.3833,12.391,121800.0
2006-03-17 11:50:00,15.99,16.02,15.98,16.01,81300.0,12.391,12.4142,12.3833,12.4065,81300.0
2006-03-17 12:00:00,16.01,16.05,16.01,16.05,98700.0,12.4065,12.4375,12.4065,12.4375,98700.0
2006-03-17 12:10:00,16.05,16.07,16.04,16.06,56100.0,12.4375,12.453,12.4297,12.4452,56100.0
2006-03-17 12:20:00,16.06,16.08,16.06,16.06,62100.0,12.4452,12.4607,12.4452,12.4452,62100.0
2006-03-17 12:30:00,16.06,16.07,16.03,16.04,66900.0,12.4452,12.453,12.422,12.4297,66900.0
2006-03-17 12:40:00,16.03,16.04,16.01,16.01,67800.0,12.422,12.4297,12.4065,12.4065,67800.0
2006-03-17 12:50:00,16.01,16.04,16.0,16.04,78300.0,12.4065,12.4297,12.3988,12.4297,78300.0
2006-03-17 13:00:00,16.03,16.03,16.02,16.03,21300.0,12.422,12.422,12.4142,12.422,21300.0
2006-03-17 13:10:00,16.03,16.04,16.03,16.03,48900.0,12.422,12.4297,12.422,12.422,48900.0
2006-03-17 13:20:00,16.02,16.03,16.01,16.02,54600.0,12.4142,12.422,12.4065,12.4142,54600.0
2006-03-17 13:30:00,16.03,16.04,16.01,16.02,88500.0,12.422,12.4297,12.4065,12.4142,88500.0
2006-03-17 13:40:00,16.02,16.05,16.02,16.04,61200.0,12.4142,12.4375,12.4142,12.4297,61200.0
2006-03-17 13:50:00,16.04,16.05,16.03,16.04,39600.0,12.4297,12.4375,12.422,12.4297,39600.0
2006-03-17 14:00:00,16.04,16.07,16.04,16.06,45300.0,12.4297,12.453,12.4297,12.4452,45300.0
2006-03-17 14:10:00,16.06,16.06,16.04,16.04,29100.0,12.4452,12.4452,12.4297,12.4297,29100.0
2006-03-17 14:20:00,16.04,16.05,16.03,16.05,71700.0,12.4297,12.4375,12.422,12.4375,71700.0
2006-03-17 14:30:00,16.05,16.06,16.03,16.06,96600.0,12.4375,12.4452,12.422,12.4452,96600.0
2006-03-17 14:40:00,16.06,16.07,16.04,16.05,86700.0,12.4452,12.453,12.4297,12.4375,86700.0
2006-03-17 14:50:00,16.06,16.07,16.03,16.06,88500.0,12.4452,12.453,12.422,12.4452,88500.0
2006-03-17 15:00:00,16.06,16.06,16.05,16.05,85200.0,12.4452,12.4452,12.4375,12.4375,85200.0
2006-03-17 15:10:00,16.05,16.08,16.05,16.07,116100.0,12.4375,12.4607,12.4375,12.453,116100.0
2006-03-17 15:20:00,16.07,16.11,16.07,16.1,163800.0,12.453,12.484,12.453,12.4762,163800.0
2006-03-17 15:30:00,16.1,16.14,16.09,16.12,115500.0,12.4762,12.5072,12.4685,12.4917,115500.0
2006-03-17 15:40:00,16.12,16.12,16.05,16.07,162000.0,12.4917,12.4917,12.4375,12.453,162000.0
2006-03-17 15:50:00,16.07,16.08,16.04,16.06,292500.0,12.453,12.4607,12.4297,12.4452,292500.0
2006-03-20 09:30:00,16.11,16.12,16.02,16.02,107100.0,12.484,12.4917,12.4142,12.4142,107100.0
2006-03-20 09:40:00,16.02,16.19,16.01,16.11,142500.0,12.4142,12.546,12.4065,12.484,142500.0
2006-03-20 09:50:00,16.11,16.2,16.1,16.15,83700.0,12.484,12.5537,12.4762,12.515,83700.0
2006-03-20 10:00:00,16.16,16.19,16.12,16.12,196800.0,12.5227,12.546,12.4917,12.4917,196800.0
2006-03-20 10:10:00,16.12,16.15,16.05,16.08,148200.0,12.4917,12.515,12.4375,12.4607,148200.0
2006-03-20 10:20:00,16.07,16.13,16.05,16.06,69600.0,12.453,12.4995,12.4375,12.4452,69600.0
2006-03-20 10:30:00,16.06,16.14,16.06,16.14,74700.0,12.4452,12.5072,12.4452,12.5072,74700.0
2006-03-20 10:40:00,16.14,16.15,16.1,16.12,56100.0,12.5072,12.515,12.4762,12.4917,56100.0
2006-03-20 10:50:00,16.12,16.13,16.11,16.11,59400.0,12.4917,12.4995,12.484,12.484,59400.0
2006-03-20 11:00:00,16.12,16.17,16.11,16.17,47400.0,12.4917,12.5305,12.484,12.5305,47400.0
2006-03-20 11:10:00,16.16,16.19,16.16,16.19,99900.0,12.5227,12.546,12.5227,12.546,99900.0
2006-03-20 11:20:00,16.19,16.29,16.19,16.24,155100.0,12.546,12.6235,12.546,12.5847,155100.0
2006-03-20 11:30:00,16.23,16.25,16.18,16.24,106500.0,12.577,12.5925,12.5382,12.5847,106500.0
2006-03-20 11:40:00,16.25,16.27,16.25,16.27,60000.0,12.5925,12.608,12.5925,12.608,60000.0
2006-03-20 11:50:00,16.27,16.32,16.27,16.31,101100.0,12.608,12.6467,12.608,12.639,101100.0
2006-03-20 12:00:00,16.31,16.31,16.29,16.29,77700.0,12.639,12.639,12.6235,12.6235,77700.0
2006-03-20 12:10:00,16.29,16.31,16.28,16.31,98100.0,12.6235,12.639,12.6157,12.639,98100.0
2006-03-20 12:20:00,16.31,16.31,16.29,16.3,67500.0,12.639,12.639,12.6235,12.6312,67500.0
2006-03-20 12:30:00,16.31,16.33,16.3,16.33,100500.0,12.639,12.6545,12.6312,12.6545,100500.0
2006-03-20 12:40:00,16.33,16.36,16.31,16.34,160800.0,12.6545,12.6777,12.639,12.6622,160800.0
2006-03-20 12:50:00,16.34,16.38,16.32,16.37,92700.0,12.6622,12.6932,12.6467,12.6855,92700.0
2006-03-20 13:00:00,16.37,16.37,16.28,16.28,86700.0,12.6855,12.6855,12.6157,12.6157,86700.0
2006-03-20 13:10:00,16.28,16.33,16.27,16.33,63000.0,12.6157,12.6545,12.608,12.6545,63000.0
2006-03-20 13:20:00,16.33,16.33,16.3,16.3,56100.0,12.6545,12.6545,12.6312,12.6312,56100.0
2006-03-20 13:30:00,16.3,16.31,16.26,16.28,93300.0,12.6312,12.639,12.6002,12.6157,93300.0
2006-03-20 13:40:00,16.28,16.35,16.27,16.35,68100.0,12.6157,12.67,12.608,12.67,68100.0
2006-03-20 13:50:00,16.35,16.37,16.34,16.35,103500.0,12.67,12.6855,12.6622,12.67,103500.0
2006-03-20 14:00:00,16.35,16.37,16.34,16.34,96000.0,12.67,12.6855,12.6622,12.6622,96000.0
2006-03-20 14:10:00,16.35,16.37,16.34,16.35,111300.0,12.67,12.6855,12.6622,12.67,111300.0
2006-03-20 14:20:00,16.35,16.38,16.35,16.36,74400.0,12.67,12.6932,12.67,12.6777,74400.0
2006-03-20 14:30:00,16.36,16.36,16.34,16.34,85200.0,12.6777,12.6777,12.6622,12.6622,85200.0
2006-03-20 14:40:00,16.34,16.36,16.34,16.34,59700.0,12.6622,12.6777,12.6622,12.6622,59700.0
2006-03-20 14:50:00,16.34,16.37,16.33,16.35,76500.0,12.6622,12.6855,12.6545,12.67,76500.0
2006-03-20 15:00:00,16.35,16.38,16.34,16.37,104400.0,12.67,12.6932,12.6622,12.6855,104400.0
2006-03-20 15:10:00,16.37,16.37,16.34,16.36,71100.0,12.6855,12.6855,12.6622,12.6777,71100.0
2006-03-20 15:20:00,16.36,16.37,16.34,16.35,119100.0,12.6777,12.6855,12.6622,12.67,119100.0
2006-03-20 15:30:00,16.35,16.42,16.35,16.42,157200.0,12.67,12.7242,12.67,12.7242,157200.0
2006-03-20 15:40:00,16.42,16.43,16.33,16.33,119700.0,12.7242,12.732,12.6545,12.6545,119700.0
2006-03-20 15:50:00,16.33,16.37,16.33,16.35,150300.0,12.6545,12.6855,12.6545,12.67,150300.0
2006-03-21 09:30:00,16.56,16.58,16.27,16.27,189600.0,12.8327,12.8482,12.608,12.608,189600.0
2006-03-21 09:40:00,16.27,16.37,16.27,16.36,127200.0,12.608,12.6855,12.608,12.6777,127200.0
2006-03-21 09:50:00,16.36,16.4,16.33,16.39,123900.0,12.6777,12.7087,12.6545,12.701,123900.0
2006-03-21 10:00:00,16.38,16.46,16.37,16.42,302100.0,12.6932,12.7552,12.6855,12.7242,302100.0
2006-03-21 10:10:00,16.42,16.42,16.39,16.4,344400.0,12.7242,12.7242,12.701,12.7087,344400.0
2006-03-21 10:20:00,16.4,16.41,16.37,16.39,243300.0,12.7087,12.7165,12.6855,12.701,243300.0
2006-03-21 10:30:00,16.39,16.44,16.39,16.41,187500.0,12.701,12.7397,12.701,12.7165,187500.0
2006-03-21 10:40:00,16.41,16.43,16.41,16.42,181200.0,12.7165,12.732,12.7165,12.7242,181200.0
2006-03-21 10:50:00,16.42,16.42,16.34,16.37,434700.0,12.7242,12.7242,12.6622,12.6855,434700.0
2006-03-21 11:00:00,16.37,16.37,16.32,16.33,216300.0,12.6855,12.6855,12.6467,12.6545,216300.0
2006-03-21 11:10:00,16.33,16.34,16.32,16.32,138900.0,12.6545,12.6622,12.6467,12.6467,138900.0
2006-03-21 11:20:00,16.32,16.35,16.31,16.35,472200.0,12.6467,12.67,12.639,12.67,472200.0
2006-03-21 11:30:00,16.35,16.35,16.32,16.33,205200.0,12.67,12.67,12.6467,12.6545,205200.0
2006-03-21 11:40:00,16.33,16.38,16.33,16.37,243900.0,12.6545,12.6932,12.6545,12.6855,243900.0
2006-03-21 11:50:00,16.37,16.38,16.34,16.35,58500.0,12.6855,12.6932,12.6622,12.67,58500.0
2006-03-21 12:00:00,16.35,16.36,16.34,16.34,48600.0,12.67,12.6777,12.6622,12.6622,48600.0
2006-03-21 12:10:00,16.34,16.34,16.29,16.29,109200.0,12.6622,12.6622,12.6235,12.6235,109200.0
2006-03-21 12:20:00,16.29,16.34,16.29,16.34,174300.0,12.6235,12.6622,12.6235,12.6622,174300.0
2006-03-21 12:30:00,16.34,16.36,16.33,16.35,139500.0,12.6622,12.6777,12.6545,12.67,139500.0
2006-03-21 12:40:00,16.35,16.36,16.33,16.33,69600.0,12.67,12.6777,12.6545,12.6545,69600.0
2006-03-21 12:50:00,16.34,16.35,16.32,16.33,77100.0,12.6622,12.67,12.6467,12.6545,77100.0
2006-03-21 13:00:00,16.33,16.37,16.33,16.35,193500.0,12.6545,12.6855,12.6545,12.67,193500.0
2006-03-21 13:10:00,16.35,16.37,16.35,16.36,91800.0,12.67,12.6855,12.67,12.6777,91800.0
2006-03-21 13:20:00,16.37,16.37,16.35,16.37,103800.0,12.6855,12.6855,12.67,12.6855,103800.0
2006-03-21 13:30:00,16.37,16.4,16.37,16.38,117600.0,12.6855,12.7087,12.6855,12.6932,117600.0
2006-03-21 13:40:00,16.37,16.37,16.35,16.37,75600.0,12.6855,12.6855,12.67,12.6855,75600.0
2006-03-21 13:50:00,16.37,16.37,16.35,16.37,93000.0,12.6855,12.6855,12.67,12.6855,93000.0
2006-03-21 14:00:00,16.37,16.38,16.37,16.37,147000.0,12.6855,12.6932,12.6855,12.6855,147000.0
2006-03-21 14:10:00,16.37,16.38,16.36,16.37,166800.0,12.6855,12.6932,12.6777,12.6855,166800.0
2006-03-21 14:20:00,16.37,16.38,16.37,16.37,120900.0,12.6855,12.6932,12.6855,12.6855,120900.0
2006-03-21 14:30:00,16.37,16.38,16.37,16.38,138600.0,12.6855,12.6932,12.6855,12.6932,138600.0
2006-03-21 14:40:00,16.38,16.39,16.33,16.33,117900.0,12.6932,12.701,12.6545,12.6545,117900.0
2006-03-21 14:50:00,16.32,16.34,16.31,16.31,168300.0,12.6467,12.6622,12.639,12.639,168300.0
2006-03-21 15:00:00,16.31,16.31,16.28,16.29,128400.0,12.639,12.639,12.6157,12.6235,128400.0
2006-03-21 15:10:00,16.29,16.33,16.28,16.3,83400.0,12.6235,12.6545,12.6157,12.6312,83400.0
2006-03-21 15:20:00,16.3,16.31,16.27,16.27,210000.0,12.6312,12.639,12.608,12.608,210000.0
2006-03-21 15:30:00,16.26,16.29,16.26,16.28,128100.0,12.6002,12.6235,12.6002,12.6157,128100.0
2006-03-21 15:40:00,16.28,16.28,16.26,16.27,144900.0,12.6157,12.6157,12.6002,12.608,144900.0
2006-03-21 15:50:00,16.27,16.29,16.26,16.28,146100.0,12.608,12.6235,12.6002,12.6157,146100.0
2006-03-22 09:30:00,16.47,16.48,16.31,16.42,199500.0,12.763,12.7707,12.639,12.7242,199500.0
2006-03-22 09:40:00,16.42,16.51,16.39,16.51,169500.0,12.7242,12.794,12.701,12.794,169500.0
2006-03-22 09:50:00,16.52,16.55,16.47,16.47,235500.0,12.8017,12.825,12.763,12.763,235500.0
2006-03-22 10:00:00,16.48,16.55,16.48,16.5,138900.0,12.7707,12.825,12.7707,12.7862,138900.0
2006-03-22 10:10:00,16.49,16.52,16.46,16.52,54000.0,12.7785,12.8017,12.7552,12.8017,54000.0
2006-03-22 10:20:00,16.51,16.57,16.51,16.51,66900.0,12.794,12.8405,12.794,12.794,66900.0
2006-03-22 10:30:00,16.51,16.55,16.5,16.51,76500.0,12.794,12.825,12.7862,12.794,76500.0
2006-03-22 10:40:00,16.53,16.58,16.52,16.57,86100.0,12.8095,12.8482,12.8017,12.8405,86100.0
2006-03-22 10:50:00,16.57,16.57,16.53,16.54,141300.0,12.8405,12.8405,12.8095,12.8172,141300.0
2006-03-22 11:00:00,16.53,16.56,16.53,16.54,142500.0,12.8095,12.8327,12.8095,12.8172,142500.0
2006-03-22 11:10:00,16.54,16.55,16.53,16.55,86400.0,12.8172,12.825,12.8095,12.825,86400.0
2006-03-22 11:20:00,16.54,16.57,16.53,16.55,58200.0,12.8172,12.8405,12.8095,12.825,58200.0
2006-03-22 11:30:00,16.55,16.6,16.53,16.59,84000.0,12.825,12.8637,12.8095,12.856,84000.0
2006-03-22 11:40:00,16.59,16.64,16.59,16.61,75900.0,12.856,12.8947,12.856,12.8715,75900.0
2006-03-22 11:50:00,16.61,16.62,16.55,16.59,344400.0,12.8715,12.8792,12.825,12.856,344400.0
2006-03-22 12:00:00,16.6,16.65,16.6,16.64,72900.0,12.8637,12.9025,12.8637,12.8947,72900.0
2006-03-22 12:10:00,16.64,16.64,16.57,16.57,80100.0,12.8947,12.8947,12.8405,12.8405,80100.0
2006-03-22 12:20:00,16.58,16.58,16.53,16.56,246600.0,12.8482,12.8482,12.8095,12.8327,246600.0
2006-03-22 12:30:00,16.55,16.56,16.51,16.52,69000.0,12.825,12.8327,12.794,12.8017,69000.0
2006-03-22 12:40:00,16.52,16.54,16.52,16.53,40800.0,12.8017,12.8172,12.8017,12.8095,40800.0
2006-03-22 12:50:00,16.53,16.53,16.52,16.53,329700.0,12.8095,12.8095,12.8017,12.8095,329700.0
2006-03-22 13:00:00,16.54,16.58,16.54,16.58,46800.0,12.8172,12.8482,12.8172,12.8482,46800.0
2006-03-22 13:10:00,16.59,16.59,16.58,16.59,35100.0,12.856,12.856,12.8482,12.856,35100.0
2006-03-22 13:20:00,16.59,16.63,16.59,16.62,45900.0,12.856,12.887,12.856,12.8792,45900.0
2006-03-22 13:30:00,16.62,16.62,16.57,16.58,81900.0,12.8792,12.8792,12.8405,12.8482,81900.0
2006-03-22 13:40:00,16.58,16.6,16.57,16.6,55500.0,12.8482,12.8637,12.8405,12.8637,55500.0
2006-03-22 13:50:00,16.6,16.61,16.58,16.58,46800.0,12.8637,12.8715,12.8482,12.8482,46800.0
2006-03-22 14:00:00,16.58,16.59,16.57,16.57,57300.0,12.8482,12.856,12.8405,12.8405,57300.0
2006-03-22 14:10:00,16.57,16.57,16.53,16.57,86400.0,12.8405,12.8405,12.8095,12.8405,86400.0
2006-03-22 14:20:00,16.56,16.61,16.56,16.6,66900.0,12.8327,12.8715,12.8327,12.8637,66900.0
2006-03-22 14:30:00,16.6,16.6,16.56,16.59,105600.0,12.8637,12.8637,12.8327,12.856,105600.0
2006-03-22 14:40:00,16.59,16.64,16.58,16.63,180000.0,12.856,12.8947,12.8482,12.887,180000.0
2006-03-22 14:50:00,16.64,16.65,16.63,16.64,54600.0,12.8947,12.9025,12.887,12.8947,54600.0
2006-03-22 15:00:00,16.64,16.64,16.59,16.59,87900.0,12.8947,12.8947,12.856,12.856,87900.0
2006-03-22 15:10:00,16.59,16.6,16.55,16.57,106800.0,12.856,12.8637,12.825,12.8405,106800.0
2006-03-22 15:20:00,16.57,16.58,16.56,16.57,72000.0,12.8405,12.8482,12.8327,12.8405,72000.0
2006-03-22 15:30:00,16.56,16.58,16.56,16.57,95100.0,12.8327,12.8482,12.8327,12.8405,95100.0
2006-03-22 15:40:00,16.56,16.56,16.55,16.55,94500.0,12.8327,12.8327,12.825,12.825,94500.0
2006-03-22 15:50:00,16.55,16.58,16.55,16.58,141300.0,12.825,12.8482,12.825,12.8482,141300.0
2006-03-23 09:30:00,16.55,16.56,16.5,16.52,72900.0,12.825,12.8327,12.7862,12.8017,72900.0
2006-03-23 09:40:00,16.52,16.54,16.5,16.54,72900.0,12.8017,12.8172,12.7862,12.8172,72900.0
2006-03-23 09:50:00,16.54,16.58,16.54,16.54,58800.0,12.8172,12.8482,12.8172,12.8172,58800.0
2006-03-23 10:00:00,16.54,16.55,16.41,16.51,154200.0,12.8172,12.825,12.7165,12.794,154200.0
2006-03-23 10:10:00,16.49,16.51,16.48,16.51,73800.0,12.7785,12.794,12.7707,12.794,73800.0
2006-03-23 10:20:00,16.53,16.57,16.5,16.51,115800.0,12.8095,12.8405,12.7862,12.794,115800.0
2006-03-23 10:30:00,16.51,16.52,16.49,16.51,146400.0,12.794,12.8017,12.7785,12.794,146400.0
2006-03-23 10:40:00,16.51,16.51,16.5,16.5,76800.0,12.794,12.794,12.7862,12.7862,76800.0
2006-03-23 10:50:00,16.5,16.51,16.5,16.51,52800.0,12.7862,12.794,12.7862,12.794,52800.0
2006-03-23 11:00:00,16.51,16.53,16.49,16.53,67800.0,12.794,12.8095,12.7785,12.8095,67800.0
2006-03-23 11:10:00,16.53,16.57,16.52,16.52,195600.0,12.8095,12.8405,12.8017,12.8017,195600.0
2006-03-23 11:20:00,16.53,16.56,16.52,16.56,86400.0,12.8095,12.8327,12.8017,12.8327,86400.0
2006-03-23 11:30:00,16.57,16.61,16.55,16.61,67800.0,12.8405,12.8715,12.825,12.8715,67800.0
2006-03-23 11:40:00,16.61,16.63,16.58,16.58,93300.0,12.8715,12.887,12.8482,12.8482,93300.0
2006-03-23 11:50:00,16.58,16.63,16.58,16.62,29700.0,12.8482,12.887,12.8482,12.8792,29700.0
2006-03-23 12:00:00,16.62,16.62,16.59,16.59,63600.0,12.8792,12.8792,12.856,12.856,63600.0
2006-03-23 12:10:00,16.59,16.59,16.57,16.58,38400.0,12.856,12.856,12.8405,12.8482,38400.0
2006-03-23 12:20:00,16.57,16.59,16.57,16.59,93900.0,12.8405,12.856,12.8405,12.856,93900.0
2006-03-23 12:30:00,16.59,16.61,16.58,16.61,28800.0,12.856,12.8715,12.8482,12.8715,28800.0
2006-03-23 12:40:00,16.61,16.65,16.6,16.64,51900.0,12.8715,12.9025,12.8637,12.8947,51900.0
2006-03-23 12:50:00,16.64,16.64,16.61,16.63,21900.0,12.8947,12.8947,12.8715,12.887,21900.0
2006-03-23 13:00:00,16.63,16.64,16.61,16.64,54300.0,12.887,12.8947,12.8715,12.8947,54300.0
2006-03-23 13:10:00,16.65,16.65,16.63,16.63,58800.0,12.9025,12.9025,12.887,12.887,58800.0
2006-03-23 13:20:00,16.63,16.65,16.63,16.63,36600.0,12.887,12.9025,12.887,12.887,36600.0
2006-03-23 13:30:00,16.64,16.64,16.6,16.6,46500.0,12.8947,12.8947,12.8637,12.8637,46500.0
2006-03-23 13:40:00,16.6,16.62,16.59,16.6,32100.0,12.8637,12.8792,12.856,12.8637,32100.0
2006-03-23 13:50:00,16.61,16.64,16.6,16.64,64800.0,12.8715,12.8947,12.8637,12.8947,64800.0
2006-03-23 14:00:00,16.65,16.65,16.62,16.62,65100.0,12.9025,12.9025,12.8792,12.8792,65100.0
2006-03-23 14:10:00,16.62,16.62,16.62,16.62,59400.0,12.8792,12.8792,12.8792,12.8792,59400.0
2006-03-23 14:20:00,16.62,16.66,16.61,16.62,84000.0,12.8792,12.9102,12.8715,12.8792,84000.0
2006-03-23 14:30:00,16.62,16.62,16.62,16.62,42600.0,12.8792,12.8792,12.8792,12.8792,42600.0
2006-03-23 14:40:00,16.62,16.63,16.62,16.63,62700.0,12.8792,12.887,12.8792,12.887,62700.0
2006-03-23 14:50:00,16.63,16.63,16.62,16.62,66300.0,12.887,12.887,12.8792,12.8792,66300.0
2006-03-23 15:00:00,16.61,16.67,16.61,16.66,268200.0,12.8715,12.9179,12.8715,12.9102,268200.0
2006-03-23 15:10:00,16.66,16.7,16.66,16.68,242700.0,12.9102,12.9412,12.9102,12.9257,242700.0
2006-03-23 15:20:00,16.69,16.74,16.69,16.73,147300.0,12.9334,12.9722,12.9334,12.9644,147300.0
2006-03-23 15:30:00,16.74,16.74,16.72,16.74,155100.0,12.9722,12.9722,12.9567,12.9722,155100.0
2006-03-23 15:40:00,16.74,16.75,16.69,16.72,273000.0,12.9722,12.9799,12.9334,12.9567,273000.0
2006-03-23 15:50:00,16.71,16.76,16.71,16.75,205800.0,12.9489,12.9877,12.9489,12.9799,205800.0
2006-03-24 09:30:00,16.65,16.65,16.57,16.62,78900.0,12.9025,12.9025,12.8405,12.8792,78900.0
2006-03-24 09:40:00,16.62,16.7,16.6,16.7,119700.0,12.8792,12.9412,12.8637,12.9412,119700.0
2006-03-24 09:50:00,16.7,16.72,16.67,16.7,79800.0,12.9412,12.9567,12.9179,12.9412,79800.0
2006-03-24 10:00:00,16.71,16.74,16.68,16.72,92100.0,12.9489,12.9722,12.9257,12.9567,92100.0
2006-03-24 10:10:00,16.72,16.8,16.72,16.75,66600.0,12.9567,13.0187,12.9567,12.9799,66600.0
2006-03-24 10:20:00,16.75,16.8,16.72,16.78,480300.0,12.9799,13.0187,12.9567,13.0032,480300.0
2006-03-24 10:30:00,16.79,16.8,16.76,16.8,192300.0,13.0109,13.0187,12.9877,13.0187,192300.0
2006-03-24 10:40:00,16.8,16.8,16.75,16.78,160500.0,13.0187,13.0187,12.9799,13.0032,160500.0
2006-03-24 10:50:00,16.78,16.78,16.75,16.76,453600.0,13.0032,13.0032,12.9799,12.9877,453600.0
2006-03-24 11:00:00,16.76,16.77,16.75,16.77,522900.0,12.9877,12.9954,12.9799,12.9954,522900.0
2006-03-24 11:10:00,16.77,16.83,16.77,16.78,615600.0,12.9954,13.0419,12.9954,13.0032,615600.0
2006-03-24 11:20:00,16.78,16.86,16.78,16.84,135000.0,13.0032,13.0652,13.0032,13.0497,135000.0
2006-03-24 11:30:00,16.84,16.84,16.79,16.79,44100.0,13.0497,13.0497,13.0109,13.0109,44100.0
2006-03-24 11:40:00,16.79,16.83,16.77,16.8,102900.0,13.0109,13.0419,12.9954,13.0187,102900.0
2006-03-24 11:50:00,16.8,16.86,16.8,16.86,75600.0,13.0187,13.0652,13.0187,13.0652,75600.0
2006-03-24 12:00:00,16.86,16.87,16.85,16.86,54900.0,13.0652,13.0729,13.0574,13.0652,54900.0
2006-03-24 12:10:00,16.84,16.86,16.81,16.81,69900.0,13.0497,13.0652,13.0264,13.0264,69900.0
2006-03-24 12:20:00,16.81,16.81,16.76,16.78,65400.0,13.0264,13.0264,12.9877,13.0032,65400.0
2006-03-24 12:30:00,16.78,16.84,16.77,16.82,385800.0,13.0032,13.0497,12.9954,13.0342,385800.0
2006-03-24 12:40:00,16.82,16.85,16.79,16.83,303000.0,13.0342,13.0574,13.0109,13.0419,303000.0
2006-03-24 12:50:00,16.83,16.85,16.79,16.81,172500.0,13.0419,13.0574,13.0109,13.0264,172500.0
2006-03-24 13:00:00,16.81,16.82,16.8,16.8,51600.0,13.0264,13.0342,13.0187,13.0187,51600.0
2006-03-24 13:10:00,16.8,16.84,16.78,16.83,252000.0,13.0187,13.0497,13.0032,13.0419,252000.0
2006-03-24 13:20:00,16.83,16.84,16.79,16.82,309600.0,13.0419,13.0497,13.0109,13.0342,309600.0
2006-03-24 13:30:00,16.82,16.85,16.8,16.84,109800.0,13.0342,13.0574,13.0187,13.0497,109800.0
2006-03-24 13:40:00,16.84,16.85,16.81,16.83,133800.0,13.0497,13.0574,13.0264,13.0419,133800.0
2006-03-24 13:50:00,16.83,16.84,16.8,16.83,69600.0,13.0419,13.0497,13.0187,13.0419,69600.0
2006-03-24 14:00:00,16.84,16.85,16.81,16.84,135600.0,13.0497,13.0574,13.0264,13.0497,135600.0
2006-03-24 14:10:00,16.85,16.9,16.8,16.88,160200.0,13.0574,13.0962,13.0187,13.0807,160200.0
2006-03-24 14:20:00,16.88,16.88,16.81,16.84,112500.0,13.0807,13.0807,13.0264,13.0497,112500.0
2006-03-24 14:30:00,16.84,16.84,16.81,16.83,187800.0,13.0497,13.0497,13.0264,13.0419,187800.0
2006-03-24 14:40:00,16.83,16.84,16.8,16.83,127500.0,13.0419,13.0497,13.0187,13.0419,127500.0
2006-03-24 14:50:00,16.82,16.82,16.8,16.8,103200.0,13.0342,13.0342,13.0187,13.0187,103200.0
2006-03-24 15:00:00,16.8,16.81,16.78,16.8,109200.0,13.0187,13.0264,13.0032,13.0187,109200.0
2006-03-24 15:10:00,16.8,16.8,16.77,16.78,98100.0,13.0187,13.0187,12.9954,13.0032,98100.0
2006-03-24 15:20:00,16.78,16.81,16.78,16.8,84900.0,13.0032,13.0264,13.0032,13.0187,84900.0
2006-03-24 15:30:00,16.8,16.84,16.8,16.81,139200.0,13.0187,13.0497,13.0187,13.0264,139200.0
2006-03-24 15:40:00,16.82,16.84,16.79,16.83,206100.0,13.0342,13.0497,13.0109,13.0419,206100.0
2006-03-24 15:50:00,16.83,16.84,16.81,16.82,152700.0,13.0419,13.0497,13.0264,13.0342,152700.0
2006-03-27 09:30:00,16.81,16.83,16.7,16.73,151500.0,13.0264,13.0419,12.9412,12.9644,151500.0
2006-03-27 09:40:00,16.74,16.78,16.72,16.76,47400.0,12.9722,13.0032,12.9567,12.9877,47400.0
2006-03-27 09:50:00,16.75,16.81,16.74,16.81,58500.0,12.9799,13.0264,12.9722,13.0264,58500.0
2006-03-27 10:00:00,16.79,16.83,16.79,16.81,41700.0,13.0109,13.0419,13.0109,13.0264,41700.0
2006-03-27 10:10:00,16.81,16.83,16.79,16.82,44100.0,13.0264,13.0419,13.0109,13.0342,44100.0
2006-03-27 10:20:00,16.82,16.82,16.78,16.78,41700.0,13.0342,13.0342,13.0032,13.0032,41700.0
2006-03-27 10:30:00,16.79,16.83,16.78,16.82,57300.0,13.0109,13.0419,13.0032,13.0342,57300.0
2006-03-27 10:40:00,16.83,16.83,16.79,16.79,43500.0,13.0419,13.0419,13.0109,13.0109,43500.0
2006-03-27 10:50:00,16.79,16.8,16.78,16.79,36000.0,13.0109,13.0187,13.0032,13.0109,36000.0
2006-03-27 11:00:00,16.79,16.79,16.77,16.78,32100.0,13.0109,13.0109,12.9954,13.0032,32100.0
2006-03-27 11:10:00,16.77,16.82,16.76,16.82,37500.0,12.9954,13.0342,12.9877,13.0342,37500.0
2006-03-27 11:20:00,16.81,16.82,16.8,16.8,21900.0,13.0264,13.0342,13.0187,13.0187,21900.0
2006-03-27 11:30:00,16.8,16.83,16.8,16.81,33300.0,13.0187,13.0419,13.0187,13.0264,33300.0
2006-03-27 11:40:00,16.8,16.81,16.79,16.8,45300.0,13.0187,13.0264,13.0109,13.0187,45300.0
2006-03-27 11:50:00,16.79,16.81,16.77,16.77,30300.0,13.0109,13.0264,12.9954,12.9954,30300.0
2006-03-27 12:00:00,16.78,16.8,16.78,16.8,21600.0,13.0032,13.0187,13.0032,13.0187,21600.0
2006-03-27 12:10:00,16.8,16.8,16.79,16.79,45000.0,13.0187,13.0187,13.0109,13.0109,45000.0
2006-03-27 12:20:00,16.78,16.83,16.78,16.82,54300.0,13.0032,13.0419,13.0032,13.0342,54300.0
2006-03-27 12:30:00,16.82,16.83,16.81,16.82,10500.0,13.0342,13.0419,13.0264,13.0342,10500.0
2006-03-27 12:40:00,16.82,16.82,16.81,16.82,20400.0,13.0342,13.0342,13.0264,13.0342,20400.0
2006-03-27 12:50:00,16.82,16.9,16.82,16.86,92700.0,13.0342,13.0962,13.0342,13.0652,92700.0
2006-03-27 13:00:00,16.86,16.88,16.86,16.87,20100.0,13.0652,13.0807,13.0652,13.0729,20100.0
2006-03-27 13:10:00,16.88,16.94,16.87,16.91,70500.0,13.0807,13.1272,13.0729,13.1039,70500.0
2006-03-27 13:20:00,16.91,16.92,16.87,16.87,36600.0,13.1039,13.1117,13.0729,13.0729,36600.0
2006-03-27 13:30:00,16.88,16.9,16.85,16.86,74400.0,13.0807,13.0962,13.0574,13.0652,74400.0
2006-03-27 13:40:00,16.85,16.88,16.85,16.86,27900.0,13.0574,13.0807,13.0574,13.0652,27900.0
2006-03-27 13:50:00,16.85,16.86,16.83,16.84,48900.0,13.0574,13.0652,13.0419,13.0497,48900.0
2006-03-27 14:00:00,16.83,16.88,16.83,16.84,44700.0,13.0419,13.0807,13.0419,13.0497,44700.0
2006-03-27 14:10:00,16.83,16.83,16.81,16.83,32100.0,13.0419,13.0419,13.0264,13.0419,32100.0
2006-03-27 14:20:00,16.83,16.92,16.83,16.92,81300.0,13.0419,13.1117,13.0419,13.1117,81300.0
2006-03-27 14:30:00,16.91,16.92,16.89,16.89,66600.0,13.1039,13.1117,13.0884,13.0884,66600.0
2006-03-27 14:40:00,16.89,16.89,16.87,16.89,50400.0,13.0884,13.0884,13.0729,13.0884,50400.0
2006-03-27 14:50:00,16.88,16.88,16.86,16.87,69000.0,13.0807,13.0807,13.0652,13.0729,69000.0
2006-03-27 15:00:00,16.87,16.88,16.85,16.86,75000.0,13.0729,13.0807,13.0574,13.0652,75000.0
2006-03-27 15:10:00,16.86,16.86,16.84,16.84,70500.0,13.0652,13.0652,13.0497,13.0497,70500.0
2006-03-27 15:20:00,16.84,16.86,16.83,16.85,94800.0,13.0497,13.0652,13.0419,13.0574,94800.0
2006-03-27 15:30:00,16.85,16.88,16.84,16.88,117600.0,13.0574,13.0807,13.0497,13.0807,117600.0
2006-03-27 15:40:00,16.88,16.89,16.85,16.88,85500.0,13.0807,13.0884,13.0574,13.0807,85500.0
2006-03-27 15:50:00,16.88,16.9,16.86,16.89,134100.0,13.0807,13.0962,13.0652,13.0884,134100.0
2006-03-28 09:30:00,16.87,16.87,16.8,16.81,133200.0,13.0729,13.0729,13.0187,13.0264,133200.0
2006-03-28 09:40:00,16.81,16.83,16.78,16.81,105000.0,13.0264,13.0419,13.0032,13.0264,105000.0
2006-03-28 09:50:00,16.8,16.81,16.77,16.78,54600.0,13.0187,13.0264,12.9954,13.0032,54600.0
2006-03-28 10:00:00,16.78,16.79,16.77,16.77,63600.0,13.0032,13.0109,12.9954,12.9954,63600.0
2006-03-28 10:10:00,16.77,16.77,16.75,16.75,91500.0,12.9954,12.9954,12.9799,12.9799,91500.0
2006-03-28 10:20:00,16.75,16.75,16.7,16.71,138900.0,12.9799,12.9799,12.9412,12.9489,138900.0
2006-03-28 10:30:00,16.71,16.71,16.62,16.62,234600.0,12.9489,12.9489,12.8792,12.8792,234600.0
2006-03-28 10:40:00,16.62,16.63,16.54,16.6,261900.0,12.8792,12.887,12.8172,12.8637,261900.0
2006-03-28 10:50:00,16.6,16.63,16.58,16.58,121800.0,12.8637,12.887,12.8482,12.8482,121800.0
2006-03-28 11:00:00,16.58,16.59,16.45,16.47,228900.0,12.8482,12.856,12.7475,12.763,228900.0
2006-03-28 11:10:00,16.47,16.51,16.44,16.47,191700.0,12.763,12.794,12.7397,12.763,191700.0
2006-03-28 11:20:00,16.47,16.52,16.47,16.49,114000.0,12.763,12.8017,12.763,12.7785,114000.0
2006-03-28 11:30:00,16.49,16.5,16.47,16.5,152400.0,12.7785,12.7862,12.763,12.7862,152400.0
2006-03-28 11:40:00,16.5,16.5,16.48,16.48,95400.0,12.7862,12.7862,12.7707,12.7707,95400.0
2006-03-28 11:50:00,16.48,16.5,16.48,16.5,61200.0,12.7707,12.7862,12.7707,12.7862,61200.0
2006-03-28 12:00:00,16.5,16.5,16.48,16.48,85800.0,12.7862,12.7862,12.7707,12.7707,85800.0
2006-03-28 12:10:00,16.48,16.49,16.47,16.49,138000.0,12.7707,12.7785,12.763,12.7785,138000.0
2006-03-28 12:20:00,16.49,16.53,16.47,16.47,135000.0,12.7785,12.8095,12.763,12.763,135000.0
2006-03-28 12:30:00,16.48,16.51,16.48,16.51,63900.0,12.7707,12.794,12.7707,12.794,63900.0
2006-03-28 12:40:00,16.51,16.51,16.47,16.47,65700.0,12.794,12.794,12.763,12.763,65700.0
2006-03-28 12:50:00,16.47,16.49,16.47,16.49,84900.0,12.763,12.7785,12.763,12.7785,84900.0
2006-03-28 13:00:00,16.49,16.51,16.49,16.5,350700.0,12.7785,12.794,12.7785,12.7862,350700.0
2006-03-28 13:10:00,16.5,16.53,16.49,16.52,160200.0,12.7862,12.8095,12.7785,12.8017,160200.0
2006-03-28 13:20:00,16.52,16.54,16.47,16.54,241500.0,12.8017,12.8172,12.763,12.8172,241500.0
2006-03-28 13:30:00,16.54,16.55,16.53,16.54,245400.0,12.8172,12.825,12.8095,12.8172,245400.0
2006-03-28 13:40:00,16.54,16.56,16.53,16.54,66000.0,12.8172,12.8327,12.8095,12.8172,66000.0
2006-03-28 13:50:00,16.53,16.55,16.53,16.55,95400.0,12.8095,12.825,12.8095,12.825,95400.0
2006-03-28 14:00:00,16.55,16.58,16.55,16.57,88800.0,12.825,12.8482,12.825,12.8405,88800.0
2006-03-28 14:10:00,16.57,16.6,16.51,16.51,142800.0,12.8405,12.8637,12.794,12.794,142800.0
2006-03-28 14:20:00,16.5,16.56,16.5,16.53,170100.0,12.7862,12.8327,12.7862,12.8095,170100.0
2006-03-28 14:30:00,16.52,16.52,16.47,16.48,213900.0,12.8017,12.8017,12.763,12.7707,213900.0
2006-03-28 14:40:00,16.49,16.5,16.47,16.5,120900.0,12.7785,12.7862,12.763,12.7862,120900.0
2006-03-28 14:50:00,16.49,16.5,16.46,16.47,107400.0,12.7785,12.7862,12.7552,12.763,107400.0
2006-03-28 15:00:00,16.47,16.49,16.44,16.44,111600.0,12.763,12.7785,12.7397,12.7397,111600.0
2006-03-28 15:10:00,16.44,16.45,16.4,16.41,187200.0,12.7397,12.7475,12.7087,12.7165,187200.0
2006-03-28 15:20:00,16.41,16.41,16.36,16.39,171000.0,12.7165,12.7165,12.6777,12.701,171000.0
2006-03-28 15:30:00,16.41,16.43,16.37,16.42,149700.0,12.7165,12.732,12.6855,12.7242,149700.0
2006-03-28 15:40:00,16.42,16.42,16.36,16.36,225600.0,12.7242,12.7242,12.6777,12.6777,225600.0
2006-03-28 15:50:00,16.36,16.43,16.36,16.4,283800.0,12.6777,12.732,12.6777,12.7087,283800.0
2006-03-29 09:30:00,16.38,16.48,16.35,16.47,205200.0,12.6932,12.7707,12.67,12.763,205200.0
2006-03-29 09:40:00,16.47,16.48,16.42,16.46,363000.0,12.763,12.7707,12.7242,12.7552,363000.0
2006-03-29 09:50:00,16.46,16.53,16.46,16.52,422100.0,12.7552,12.8095,12.7552,12.8017,422100.0
2006-03-29 10:00:00,16.52,16.71,16.52,16.69,202200.0,12.8017,12.9489,12.8017,12.9334,202200.0
2006-03-29 10:10:00,16.69,16.75,16.69,16.74,183000.0,12.9334,12.9799,12.9334,12.9722,183000.0
2006-03-29 10:20:00,16.74,16.84,16.74,16.79,211500.0,12.9722,13.0497,12.9722,13.0109,211500.0
2006-03-29 10:30:00,16.79,16.84,16.75,16.83,295200.0,13.0109,13.0497,12.9799,13.0419,295200.0
2006-03-29 10:40:00,16.83,16.96,16.83,16.95,199500.0,13.0419,13.1427,13.0419,13.1349,199500.0
2006-03-29 10:50:00,16.96,16.97,16.85,16.92,172500.0,13.1427,13.1504,13.0574,13.1117,172500.0
2006-03-29 11:00:00,16.92,16.92,16.86,16.88,193800.0,13.1117,13.1117,13.0652,13.0807,193800.0
2006-03-29 11:10:00,16.88,16.89,16.87,16.87,133800.0,13.0807,13.0884,13.0729,13.0729,133800.0
2006-03-29 11:20:00,16.87,16.88,16.85,16.88,131400.0,13.0729,13.0807,13.0574,13.0807,131400.0
2006-03-29 11:30:00,16.87,16.88,16.87,16.87,114000.0,13.0729,13.0807,13.0729,13.0729,114000.0
2006-03-29 11:40:00,16.87,16.89,16.87,16.88,79800.0,13.0729,13.0884,13.0729,13.0807,79800.0
2006-03-29 11:50:00,16.88,16.89,16.86,16.87,60000.0,13.0807,13.0884,13.0652,13.0729,60000.0
2006-03-29 12:00:00,16.87,16.93,16.87,16.93,188700.0,13.0729,13.1194,13.0729,13.1194,188700.0
2006-03-29 12:10:00,16.93,16.96,16.92,16.95,134400.0,13.1194,13.1427,13.1117,13.1349,134400.0
2006-03-29 12:20:00,16.95,16.96,16.82,16.82,154200.0,13.1349,13.1427,13.0342,13.0342,154200.0
2006-03-29 12:30:00,16.82,16.83,16.8,16.82,98700.0,13.0342,13.0419,13.0187,13.0342,98700.0
2006-03-29 12:40:00,16.82,16.82,16.77,16.8,74700.0,13.0342,13.0342,12.9954,13.0187,74700.0
2006-03-29 12:50:00,16.81,16.82,16.75,16.75,114600.0,13.0264,13.0342,12.9799,12.9799,114600.0
2006-03-29 13:00:00,16.75,16.77,16.75,16.76,123600.0,12.9799,12.9954,12.9799,12.9877,123600.0
2006-03-29 13:10:00,16.76,16.77,16.74,16.75,146400.0,12.9877,12.9954,12.9722,12.9799,146400.0
2006-03-29 13:20:00,16.75,16.75,16.72,16.73,141600.0,12.9799,12.9799,12.9567,12.9644,141600.0
2006-03-29 13:30:00,16.74,16.74,16.72,16.73,73200.0,12.9722,12.9722,12.9567,12.9644,73200.0
2006-03-29 13:40:00,16.73,16.73,16.69,16.69,66600.0,12.9644,12.9644,12.9334,12.9334,66600.0
2006-03-29 13:50:00,16.69,16.7,16.69,16.7,55200.0,12.9334,12.9412,12.9334,12.9412,55200.0
2006-03-29 14:00:00,16.7,16.7,16.65,16.67,115200.0,12.9412,12.9412,12.9025,12.9179,115200.0
2006-03-29 14:10:00,16.68,16.7,16.67,16.68,129000.0,12.9257,12.9412,12.9179,12.9257,129000.0
2006-03-29 14:20:00,16.68,16.7,16.66,16.69,73200.0,12.9257,12.9412,12.9102,12.9334,73200.0
2006-03-29 14:30:00,16.7,16.74,16.69,16.72,104100.0,12.9412,12.9722,12.9334,12.9567,104100.0
2006-03-29 14:40:00,16.72,16.77,16.71,16.76,78000.0,12.9567,12.9954,12.9489,12.9877,78000.0
2006-03-29 14:50:00,16.76,16.82,16.76,16.81,82500.0,12.9877,13.0342,12.9877,13.0264,82500.0
2006-03-29 15:00:00,16.81,16.84,16.8,16.81,60600.0,13.0264,13.0497,13.0187,13.0264,60600.0
2006-03-29 15:10:00,16.81,16.87,16.81,16.87,56700.0,13.0264,13.0729,13.0264,13.0729,56700.0
2006-03-29 15:20:00,16.87,16.9,16.87,16.89,68100.0,13.0729,13.0962,13.0729,13.0884,68100.0
2006-03-29 15:30:00,16.89,16.89,16.83,16.84,93600.0,13.0884,13.0884,13.0419,13.0497,93600.0
2006-03-29 15:40:00,16.84,16.9,16.84,16.85,117000.0,13.0497,13.0962,13.0497,13.0574,117000.0
2006-03-29 15:50:00,16.84,16.88,16.84,16.86,176700.0,13.0497,13.0807,13.0497,13.0652,176700.0
2006-03-30 09:30:00,16.47,16.72,16.46,16.68,189900.0,12.763,12.9567,12.7552,12.9257,189900.0
2006-03-30 09:40:00,16.68,16.68,16.48,16.62,172200.0,12.9257,12.9257,12.7707,12.8792,172200.0
2006-03-30 09:50:00,16.64,16.66,16.61,16.65,63600.0,12.8947,12.9102,12.8715,12.9025,63600.0
2006-03-30 10:00:00,16.65,16.69,16.62,16.69,129600.0,12.9025,12.9334,12.8792,12.9334,129600.0
2006-03-30 10:10:00,16.69,16.74,16.66,16.66,86400.0,12.9334,12.9722,12.9102,12.9102,86400.0
2006-03-30 10:20:00,16.66,16.67,16.61,16.62,52800.0,12.9102,12.9179,12.8715,12.8792,52800.0
2006-03-30 10:30:00,16.62,16.64,16.59,16.59,88800.0,12.8792,12.8947,12.856,12.856,88800.0
2006-03-30 10:40:00,16.58,16.61,16.54,16.61,86400.0,12.8482,12.8715,12.8172,12.8715,86400.0
2006-03-30 10:50:00,16.61,16.65,16.6,16.6,61200.0,12.8715,12.9025,12.8637,12.8637,61200.0
2006-03-30 11:00:00,16.6,16.61,16.58,16.58,61500.0,12.8637,12.8715,12.8482,12.8482,61500.0
2006-03-30 11:10:00,16.58,16.58,16.53,16.57,91200.0,12.8482,12.8482,12.8095,12.8405,91200.0
2006-03-30 11:20:00,16.56,16.59,16.55,16.55,43200.0,12.8327,12.856,12.825,12.825,43200.0
2006-03-30 11:30:00,16.55,16.61,16.55,16.61,56400.0,12.825,12.8715,12.825,12.8715,56400.0
2006-03-30 11:40:00,16.6,16.66,16.6,16.63,35700.0,12.8637,12.9102,12.8637,12.887,35700.0
2006-03-30 11:50:00,16.62,16.63,16.61,16.63,39300.0,12.8792,12.887,12.8715,12.887,39300.0
2006-03-30 12:00:00,16.63,16.65,16.61,16.61,23400.0,12.887,12.9025,12.8715,12.8715,23400.0
2006-03-30 12:10:00,16.62,16.62,16.59,16.61,29100.0,12.8792,12.8792,12.856,12.8715,29100.0
2006-03-30 12:20:00,16.61,16.64,16.61,16.63,16800.0,12.8715,12.8947,12.8715,12.887,16800.0
2006-03-30 12:30:00,16.64,16.64,16.59,16.6,25800.0,12.8947,12.8947,12.856,12.8637,25800.0
2006-03-30 12:40:00,16.59,16.61,16.57,16.6,51600.0,12.856,12.8715,12.8405,12.8637,51600.0
2006-03-30 12:50:00,16.6,16.65,16.58,16.64,42600.0,12.8637,12.9025,12.8482,12.8947,42600.0
2006-03-30 13:00:00,16.64,16.66,16.6,16.6,65100.0,12.8947,12.9102,12.8637,12.8637,65100.0
2006-03-30 13:10:00,16.6,16.6,16.55,16.57,68400.0,12.8637,12.8637,12.825,12.8405,68400.0
2006-03-30 13:20:00,16.56,16.62,16.56,16.56,135000.0,12.8327,12.8792,12.8327,12.8327,135000.0
2006-03-30 13:30:00,16.57,16.57,16.51,16.53,101700.0,12.8405,12.8405,12.794,12.8095,101700.0
2006-03-30 13:40:00,16.53,16.58,16.53,16.58,117300.0,12.8095,12.8482,12.8095,12.8482,117300.0
2006-03-30 13:50:00,16.58,16.6,16.55,16.56,63300.0,12.8482,12.8637,12.825,12.8327,63300.0
2006-03-30 14:00:00,16.55,16.61,16.55,16.56,66900.0,12.825,12.8715,12.825,12.8327,66900.0
2006-03-30 14:10:00,16.56,16.59,16.54,16.58,74400.0,12.8327,12.856,12.8172,12.8482,74400.0
2006-03-30 14:20:00,16.58,16.58,16.54,16.56,101400.0,12.8482,12.8482,12.8172,12.8327,101400.0
2006-03-30 14:30:00,16.56,16.56,16.54,16.56,97500.0,12.8327,12.8327,12.8172,12.8327,97500.0
2006-03-30 14:40:00,16.56,16.58,16.55,16.56,43800.0,12.8327,12.8482,12.825,12.8327,43800.0
2006-03-30 14:50:00,16.56,16.58,16.55,16.57,50100.0,12.8327,12.8482,12.825,12.8405,50100.0
2006-03-30 15:00:00,16.57,16.6,16.55,16.59,82500.0,12.8405,12.8637,12.825,12.856,82500.0
2006-03-30 15:10:00,16.59,16.61,16.54,16.55,224700.0,12.856,12.8715,12.8172,12.825,224700.0
2006-03-30 15:20:00,16.55,16.59,16.53,16.56,210600.0,12.825,12.856,12.8095,12.8327,210600.0
2006-03-30 15:30:00,16.57,16.57,16.55,16.56,92700.0,12.8405,12.8405,12.825,12.8327,92700.0
2006-03-30 15:40:00,16.56,16.56,16.54,16.54,184200.0,12.8327,12.8327,12.8172,12.8172,184200.0
2006-03-30 15:50:00,16.54,16.57,16.53,16.55,126000.0,12.8172,12.8405,12.8095,12.825,126000.0
2006-03-31 09:30:00,16.55,16.61,16.53,16.58,104400.0,12.825,12.8715,12.8095,12.8482,104400.0
2006-03-31 09:40:00,16.58,16.6,16.56,16.58,74700.0,12.8482,12.8637,12.8327,12.8482,74700.0
2006-03-31 09:50:00,16.57,16.59,16.55,16.56,154800.0,12.8405,12.856,12.825,12.8327,154800.0
2006-03-31 10:00:00,16.56,16.59,16.54,16.58,239100.0,12.8327,12.856,12.8172,12.8482,239100.0
2006-03-31 10:10:00,16.59,16.65,16.59,16.64,59400.0,12.856,12.9025,12.856,12.8947,59400.0
2006-03-31 10:20:00,16.63,16.65,16.62,16.63,52200.0,12.887,12.9025,12.8792,12.887,52200.0
2006-03-31 10:30:00,16.62,16.7,16.61,16.67,82200.0,12.8792,12.9412,12.8715,12.9179,82200.0
2006-03-31 10:40:00,16.67,16.68,16.64,16.68,42300.0,12.9179,12.9257,12.8947,12.9257,42300.0
2006-03-31 10:50:00,16.68,16.68,16.63,16.63,56700.0,12.9257,12.9257,12.887,12.887,56700.0
2006-03-31 11:00:00,16.63,16.65,16.61,16.63,47700.0,12.887,12.9025,12.8715,12.887,47700.0
2006-03-31 11:10:00,16.63,16.64,16.63,16.63,39000.0,12.887,12.8947,12.887,12.887,39000.0
2006-03-31 11:20:00,16.63,16.65,16.57,16.6,65400.0,12.887,12.9025,12.8405,12.8637,65400.0
2006-03-31 11:30:00,16.59,16.6,16.54,16.55,79200.0,12.856,12.8637,12.8172,12.825,79200.0
2006-03-31 11:40:00,16.55,16.58,16.54,16.57,22200.0,12.825,12.8482,12.8172,12.8405,22200.0
2006-03-31 11:50:00,16.58,16.62,16.58,16.62,23100.0,12.8482,12.8792,12.8482,12.8792,23100.0
2006-03-31 12:00:00,16.63,16.63,16.59,16.6,40800.0,12.887,12.887,12.856,12.8637,40800.0
2006-03-31 12:10:00,16.6,16.61,16.59,16.6,36300.0,12.8637,12.8715,12.856,12.8637,36300.0
2006-03-31 12:20:00,16.6,16.61,16.58,16.58,54000.0,12.8637,12.8715,12.8482,12.8482,54000.0
2006-03-31 12:30:00,16.58,16.59,16.57,16.59,37500.0,12.8482,12.856,12.8405,12.856,37500.0
2006-03-31 12:40:00,16.59,16.62,16.59,16.6,42300.0,12.856,12.8792,12.856,12.8637,42300.0
2006-03-31 12:50:00,16.61,16.61,16.56,16.56,32100.0,12.8715,12.8715,12.8327,12.8327,32100.0
2006-03-31 13:00:00,16.56,16.59,16.54,16.58,42000.0,12.8327,12.856,12.8172,12.8482,42000.0
2006-03-31 13:10:00,16.57,16.59,16.55,16.57,85200.0,12.8405,12.856,12.825,12.8405,85200.0
2006-03-31 13:20:00,16.58,16.61,16.58,16.59,60900.0,12.8482,12.8715,12.8482,12.856,60900.0
2006-03-31 13:30:00,16.59,16.59,16.54,16.55,129900.0,12.856,12.856,12.8172,12.825,129900.0
2006-03-31 13:40:00,16.55,16.55,16.5,16.5,64800.0,12.825,12.825,12.7862,12.7862,64800.0
2006-03-31 13:50:00,16.5,16.51,16.47,16.5,120300.0,12.7862,12.794,12.763,12.7862,120300.0
2006-03-31 14:00:00,16.5,16.53,16.49,16.53,53700.0,12.7862,12.8095,12.7785,12.8095,53700.0
2006-03-31 14:10:00,16.53,16.57,16.52,16.57,57900.0,12.8095,12.8405,12.8017,12.8405,57900.0
2006-03-31 14:20:00,16.57,16.6,16.57,16.57,56100.0,12.8405,12.8637,12.8405,12.8405,56100.0
2006-03-31 14:30:00,16.57,16.57,16.54,16.56,50700.0,12.8405,12.8405,12.8172,12.8327,50700.0
2006-03-31 14:40:00,16.56,16.58,16.55,16.56,34800.0,12.8327,12.8482,12.825,12.8327,34800.0
2006-03-31 14:50:00,16.57,16.6,16.55,16.59,50700.0,12.8405,12.8637,12.825,12.856,50700.0
2006-03-31 15:00:00,16.6,16.61,16.55,16.55,33300.0,12.8637,12.8715,12.825,12.825,33300.0
2006-03-31 15:10:00,16.55,16.55,16.52,16.53,44100.0,12.825,12.825,12.8017,12.8095,44100.0
2006-03-31 15:20:00,16.53,16.53,16.49,16.5,73800.0,12.8095,12.8095,12.7785,12.7862,73800.0
2006-03-31 15:30:00,16.5,16.51,16.47,16.51,94500.0,12.7862,12.794,12.763,12.794,94500.0
2006-03-31 15:40:00,16.51,16.56,16.49,16.49,169800.0,12.794,12.8327,12.7785,12.7785,169800.0
2006-03-31 15:50:00,16.49,16.5,16.45,16.46,189300.0,12.7785,12.7862,12.7475,12.7552,189300.0
2006-04-03 09:30:00,16.42,16.58,16.37,16.51,109800.0,12.7242,12.8482,12.6855,12.794,109800.0
2006-04-03 09:40:00,16.5,16.67,16.5,16.64,79200.0,12.7862,12.9179,12.7862,12.8947,79200.0
2006-04-03 09:50:00,16.64,16.66,16.59,16.63,36300.0,12.8947,12.9102,12.856,12.887,36300.0
2006-04-03 10:00:00,16.65,16.67,16.64,16.67,60600.0,12.9025,12.9179,12.8947,12.9179,60600.0
2006-04-03 10:10:00,16.67,16.72,16.61,16.62,107400.0,12.9179,12.9567,12.8715,12.8792,107400.0
2006-04-03 10:20:00,16.63,16.7,16.62,16.66,82200.0,12.887,12.9412,12.8792,12.9102,82200.0
2006-04-03 10:30:00,16.65,16.67,16.61,16.63,74700.0,12.9025,12.9179,12.8715,12.887,74700.0
2006-04-03 10:40:00,16.63,16.65,16.6,16.62,88800.0,12.887,12.9025,12.8637,12.8792,88800.0
2006-04-03 10:50:00,16.63,16.63,16.61,16.63,83100.0,12.887,12.887,12.8715,12.887,83100.0
2006-04-03 11:00:00,16.63,16.64,16.62,16.62,113400.0,12.887,12.8947,12.8792,12.8792,113400.0
2006-04-03 11:10:00,16.62,16.63,16.6,16.63,77700.0,12.8792,12.887,12.8637,12.887,77700.0
2006-04-03 11:20:00,16.63,16.63,16.6,16.63,103800.0,12.887,12.887,12.8637,12.887,103800.0
2006-04-03 11:30:00,16.63,16.63,16.62,16.62,99600.0,12.887,12.887,12.8792,12.8792,99600.0
2006-04-03 11:40:00,16.62,16.62,16.6,16.62,71400.0,12.8792,12.8792,12.8637,12.8792,71400.0
2006-04-03 11:50:00,16.62,16.66,16.59,16.59,203700.0,12.8792,12.9102,12.856,12.856,203700.0
2006-04-03 12:00:00,16.59,16.61,16.56,16.59,39000.0,12.856,12.8715,12.8327,12.856,39000.0
2006-04-03 12:10:00,16.59,16.6,16.57,16.6,21300.0,12.856,12.8637,12.8405,12.8637,21300.0
2006-04-03 12:20:00,16.6,16.62,16.59,16.59,41100.0,12.8637,12.8792,12.856,12.856,41100.0
2006-04-03 12:30:00,16.59,16.59,16.53,16.58,40800.0,12.856,12.856,12.8095,12.8482,40800.0
2006-04-03 12:40:00,16.58,16.59,16.58,16.58,42600.0,12.8482,12.856,12.8482,12.8482,42600.0
2006-04-03 12:50:00,16.58,16.62,16.58,16.62,68100.0,12.8482,12.8792,12.8482,12.8792,68100.0
2006-04-03 13:00:00,16.62,16.62,16.61,16.62,62400.0,12.8792,12.8792,12.8715,12.8792,62400.0
2006-04-03 13:10:00,16.62,16.62,16.6,16.61,31500.0,12.8792,12.8792,12.8637,12.8715,31500.0
2006-04-03 13:20:00,16.61,16.62,16.6,16.62,52800.0,12.8715,12.8792,12.8637,12.8792,52800.0
2006-04-03 13:30:00,16.62,16.63,16.6,16.6,53700.0,12.8792,12.887,12.8637,12.8637,53700.0
2006-04-03 13:40:00,16.6,16.62,16.59,16.61,17700.0,12.8637,12.8792,12.856,12.8715,17700.0
2006-04-03 13:50:00,16.62,16.62,16.61,16.61,42300.0,12.8792,12.8792,12.8715,12.8715,42300.0
2006-04-03 14:00:00,16.62,16.62,16.6,16.61,39000.0,12.8792,12.8792,12.8637,12.8715,39000.0
2006-04-03 14:10:00,16.6,16.62,16.59,16.6,57300.0,12.8637,12.8792,12.856,12.8637,57300.0
2006-04-03 14:20:00,16.6,16.61,16.56,16.57,45600.0,12.8637,12.8715,12.8327,12.8405,45600.0
2006-04-03 14:30:00,16.57,16.57,16.52,16.54,69000.0,12.8405,12.8405,12.8017,12.8172,69000.0
2006-04-03 14:40:00,16.53,16.55,16.49,16.55,89700.0,12.8095,12.825,12.7785,12.825,89700.0
2006-04-03 14:50:00,16.55,16.56,16.53,16.54,57300.0,12.825,12.8327,12.8095,12.8172,57300.0
2006-04-03 15:00:00,16.54,16.55,16.53,16.55,45300.0,12.8172,12.825,12.8095,12.825,45300.0
2006-04-03 15:10:00,16.55,16.56,16.54,16.56,93300.0,12.825,12.8327,12.8172,12.8327,93300.0
2006-04-03 15:20:00,16.56,16.58,16.55,16.58,120600.0,12.8327,12.8482,12.825,12.8482,120600.0
2006-04-03 15:30:00,16.57,16.58,16.55,16.56,110100.0,12.8405,12.8482,12.825,12.8327,110100.0
2006-04-03 15:40:00,16.56,16.57,16.52,16.54,137400.0,12.8327,12.8405,12.8017,12.8172,137400.0
2006-04-03 15:50:00,16.54,16.59,16.54,16.56,285600.0,12.8172,12.856,12.8172,12.8327,285600.0
2006-04-04 09:30:00,16.57,16.65,16.53,16.58,40500.0,12.8405,12.9025,12.8095,12.8482,40500.0
2006-04-04 09:40:00,16.59,16.62,16.47,16.51,77400.0,12.856,12.8792,12.763,12.794,77400.0
2006-04-04 09:50:00,16.5,16.6,16.5,16.55,41100.0,12.7862,12.8637,12.7862,12.825,41100.0
2006-04-04 10:00:00,16.54,16.62,16.53,16.55,38400.0,12.8172,12.8792,12.8095,12.825,38400.0
2006-04-04 10:10:00,16.55,16.58,16.55,16.56,22200.0,12.825,12.8482,12.825,12.8327,22200.0
2006-04-04 10:20:00,16.57,16.61,16.55,16.6,40500.0,12.8405,12.8715,12.825,12.8637,40500.0
2006-04-04 10:30:00,16.6,16.64,16.59,16.59,56700.0,12.8637,12.8947,12.856,12.856,56700.0
2006-04-04 10:40:00,16.59,16.59,16.56,16.57,43200.0,12.856,12.856,12.8327,12.8405,43200.0
2006-04-04 10:50:00,16.58,16.6,16.54,16.54,35400.0,12.8482,12.8637,12.8172,12.8172,35400.0
2006-04-04 11:00:00,16.54,16.54,16.5,16.51,59100.0,12.8172,12.8172,12.7862,12.794,59100.0
2006-04-04 11:10:00,16.51,16.54,16.51,16.52,40200.0,12.794,12.8172,12.794,12.8017,40200.0
2006-04-04 11:20:00,16.52,16.56,16.51,16.56,69600.0,12.8017,12.8327,12.794,12.8327,69600.0
2006-04-04 11:30:00,16.57,16.6,16.57,16.6,34500.0,12.8405,12.8637,12.8405,12.8637,34500.0
2006-04-04 11:40:00,16.6,16.63,16.58,16.62,38100.0,12.8637,12.887,12.8482,12.8792,38100.0
2006-04-04 11:50:00,16.62,16.62,16.59,16.59,18300.0,12.8792,12.8792,12.856,12.856,18300.0
2006-04-04 12:00:00,16.6,16.63,16.59,16.63,23700.0,12.8637,12.887,12.856,12.887,23700.0
2006-04-04 12:10:00,16.64,16.68,16.64,16.67,78000.0,12.8947,12.9257,12.8947,12.9179,78000.0
2006-04-04 12:20:00,16.66,16.68,16.63,16.64,26700.0,12.9102,12.9257,12.887,12.8947,26700.0
2006-04-04 12:30:00,16.64,16.66,16.63,16.64,20100.0,12.8947,12.9102,12.887,12.8947,20100.0
2006-04-04 12:40:00,16.64,16.64,16.62,16.63,17400.0,12.8947,12.8947,12.8792,12.887,17400.0
2006-04-04 12:50:00,16.63,16.64,16.62,16.64,18000.0,12.887,12.8947,12.8792,12.8947,18000.0
2006-04-04 13:00:00,16.64,16.65,16.62,16.63,25500.0,12.8947,12.9025,12.8792,12.887,25500.0
2006-04-04 13:10:00,16.63,16.63,16.59,16.59,41400.0,12.887,12.887,12.856,12.856,41400.0
2006-04-04 13:20:00,16.59,16.6,16.57,16.59,45900.0,12.856,12.8637,12.8405,12.856,45900.0
2006-04-04 13:30:00,16.59,16.61,16.59,16.59,22500.0,12.856,12.8715,12.856,12.856,22500.0
2006-04-04 13:40:00,16.6,16.63,16.6,16.61,34500.0,12.8637,12.887,12.8637,12.8715,34500.0
2006-04-04 13:50:00,16.62,16.67,16.61,16.65,29100.0,12.8792,12.9179,12.8715,12.9025,29100.0
2006-04-04 14:00:00,16.65,16.66,16.61,16.61,33000.0,12.9025,12.9102,12.8715,12.8715,33000.0
2006-04-04 14:10:00,16.61,16.67,16.6,16.67,79500.0,12.8715,12.9179,12.8637,12.9179,79500.0
2006-04-04 14:20:00,16.67,16.68,16.65,16.66,60600.0,12.9179,12.9257,12.9025,12.9102,60600.0
2006-04-04 14:30:00,16.66,16.66,16.6,16.6,54000.0,12.9102,12.9102,12.8637,12.8637,54000.0
2006-04-04 14:40:00,16.6,16.66,16.6,16.65,43200.0,12.8637,12.9102,12.8637,12.9025,43200.0
2006-04-04 14:50:00,16.66,16.68,16.64,16.65,43800.0,12.9102,12.9257,12.8947,12.9025,43800.0
2006-04-04 15:00:00,16.65,16.68,16.65,16.68,30900.0,12.9025,12.9257,12.9025,12.9257,30900.0
2006-04-04 15:10:00,16.67,16.69,16.65,16.67,84300.0,12.9179,12.9334,12.9025,12.9179,84300.0
2006-04-04 15:20:00,16.67,16.7,16.67,16.67,68400.0,12.9179,12.9412,12.9179,12.9179,68400.0
2006-04-04 15:30:00,16.67,16.68,16.64,16.67,47100.0,12.9179,12.9257,12.8947,12.9179,47100.0
2006-04-04 15:40:00,16.66,16.7,16.64,16.64,67500.0,12.9102,12.9412,12.8947,12.8947,67500.0
2006-04-04 15:50:00,16.65,16.68,16.65,16.67,52500.0,12.9025,12.9257,12.9025,12.9179,52500.0
2006-04-05 09:30:00,16.75,16.9,16.73,16.89,109800.0,12.9799,13.0962,12.9644,13.0884,109800.0
2006-04-05 09:40:00,16.86,17.0,16.86,16.92,188100.0,13.0652,13.1737,13.0652,13.1117,188100.0
2006-04-05 09:50:00,16.91,16.92,16.89,16.89,139200.0,13.1039,13.1117,13.0884,13.0884,139200.0
2006-04-05 10:00:00,16.9,17.07,16.9,17.0,358800.0,13.0962,13.2279,13.0962,13.1737,358800.0
2006-04-05 10:10:00,17.01,17.07,17.01,17.07,139500.0,13.1814,13.2279,13.1814,13.2279,139500.0
2006-04-05 10:20:00,17.07,17.15,17.06,17.06,181200.0,13.2279,13.2899,13.2202,13.2202,181200.0
2006-04-05 10:30:00,17.07,17.1,17.06,17.1,157500.0,13.2279,13.2512,13.2202,13.2512,157500.0
2006-04-05 10:40:00,17.1,17.17,17.09,17.16,159000.0,13.2512,13.3054,13.2434,13.2977,159000.0
2006-04-05 10:50:00,17.16,17.17,17.11,17.14,123900.0,13.2977,13.3054,13.2589,13.2822,123900.0
2006-04-05 11:00:00,17.14,17.15,17.1,17.12,133800.0,13.2822,13.2899,13.2512,13.2667,133800.0
2006-04-05 11:10:00,17.12,17.13,17.12,17.13,58500.0,13.2667,13.2744,13.2667,13.2744,58500.0
2006-04-05 11:20:00,17.13,17.13,17.09,17.12,47400.0,13.2744,13.2744,13.2434,13.2667,47400.0
2006-04-05 11:30:00,17.12,17.13,17.11,17.12,146400.0,13.2667,13.2744,13.2589,13.2667,146400.0
2006-04-05 11:40:00,17.12,17.15,17.12,17.12,149700.0,13.2667,13.2899,13.2667,13.2667,149700.0
2006-04-05 11:50:00,17.12,17.16,17.09,17.14,52200.0,13.2667,13.2977,13.2434,13.2822,52200.0
2006-04-05 12:00:00,17.13,17.16,17.11,17.16,63300.0,13.2744,13.2977,13.2589,13.2977,63300.0
2006-04-05 12:10:00,17.16,17.22,17.16,17.22,77100.0,13.2977,13.3442,13.2977,13.3442,77100.0
2006-04-05 12:20:00,17.22,17.22,17.17,17.19,46200.0,13.3442,13.3442,13.3054,13.3209,46200.0
2006-04-05 12:30:00,17.19,17.19,17.15,17.18,78600.0,13.3209,13.3209,13.2899,13.3132,78600.0
2006-04-05 12:40:00,17.17,17.29,16.9,17.29,102000.0,13.3054,13.3984,13.0962,13.3984,102000.0
2006-04-05 12:50:00,17.29,17.31,17.26,17.27,96000.0,13.3984,13.4139,13.3752,13.3829,96000.0
2006-04-05 13:00:00,17.26,17.32,17.26,17.3,88200.0,13.3752,13.4216,13.3752,13.4061,88200.0
2006-04-05 13:10:00,17.3,17.32,17.29,17.32,83700.0,13.4061,13.4216,13.3984,13.4216,83700.0
2006-04-05 13:20:00,17.32,17.33,17.29,17.3,76200.0,13.4216,13.4294,13.3984,13.4061,76200.0
2006-04-05 13:30:00,17.3,17.31,17.21,17.21,71100.0,13.4061,13.4139,13.3364,13.3364,71100.0
2006-04-05 13:40:00,17.21,17.26,17.2,17.26,78600.0,13.3364,13.3752,13.3287,13.3752,78600.0
2006-04-05 13:50:00,17.26,17.29,17.25,17.27,70500.0,13.3752,13.3984,13.3674,13.3829,70500.0
2006-04-05 14:00:00,17.27,17.31,17.27,17.31,94800.0,13.3829,13.4139,13.3829,13.4139,94800.0
2006-04-05 14:10:00,17.31,17.32,17.26,17.29,66600.0,13.4139,13.4216,13.3752,13.3984,66600.0
2006-04-05 14:20:00,17.29,17.38,17.29,17.38,242700.0,13.3984,13.4681,13.3984,13.4681,242700.0
2006-04-05 14:30:00,17.39,17.39,17.34,17.36,159300.0,13.4759,13.4759,13.4371,13.4526,159300.0
2006-04-05 14:40:00,17.36,17.4,17.34,17.4,112800.0,13.4526,13.4836,13.4371,13.4836,112800.0
2006-04-05 14:50:00,17.4,17.42,17.38,17.38,107700.0,13.4836,13.4991,13.4681,13.4681,107700.0
2006-04-05 15:00:00,17.38,17.41,17.33,17.33,131100.0,13.4681,13.4914,13.4294,13.4294,131100.0
2006-04-05 15:10:00,17.33,17.36,17.31,17.34,159900.0,13.4294,13.4526,13.4139,13.4371,159900.0
2006-04-05 15:20:00,17.34,17.39,17.34,17.37,120900.0,13.4371,13.4759,13.4371,13.4604,120900.0
2006-04-05 15:30:00,17.37,17.37,17.33,17.33,89100.0,13.4604,13.4604,13.4294,13.4294,89100.0
2006-04-05 15:40:00,17.33,17.37,17.33,17.37,77700.0,13.4294,13.4604,13.4294,13.4604,77700.0
2006-04-05 15:50:00,17.37,17.39,17.3,17.3,235800.0,13.4604,13.4759,13.4061,13.4061,235800.0
2006-04-06 09:30:00,17.23,17.33,17.21,17.29,103200.0,13.3519,13.4294,13.3364,13.3984,103200.0
2006-04-06 09:40:00,17.28,17.33,17.27,17.28,85200.0,13.3907,13.4294,13.3829,13.3907,85200.0
2006-04-06 09:50:00,17.29,17.4,17.29,17.4,61800.0,13.3984,13.4836,13.3984,13.4836,61800.0
2006-04-06 10:00:00,17.38,17.38,17.33,17.33,84600.0,13.4681,13.4681,13.4294,13.4294,84600.0
2006-04-06 10:10:00,17.33,17.35,17.31,17.34,66900.0,13.4294,13.4449,13.4139,13.4371,66900.0
2006-04-06 10:20:00,17.33,17.37,17.22,17.23,75000.0,13.4294,13.4604,13.3442,13.3519,75000.0
2006-04-06 10:30:00,17.24,17.25,17.22,17.22,49800.0,13.3597,13.3674,13.3442,13.3442,49800.0
2006-04-06 10:40:00,17.22,17.23,17.19,17.19,81600.0,13.3442,13.3519,13.3209,13.3209,81600.0
2006-04-06 10:50:00,17.19,17.22,17.19,17.2,42300.0,13.3209,13.3442,13.3209,13.3287,42300.0
2006-04-06 11:00:00,17.21,17.22,17.18,17.2,45000.0,13.3364,13.3442,13.3132,13.3287,45000.0
2006-04-06 11:10:00,17.2,17.24,17.19,17.24,42900.0,13.3287,13.3597,13.3209,13.3597,42900.0
2006-04-06 11:20:00,17.23,17.23,17.21,17.22,41700.0,13.3519,13.3519,13.3364,13.3442,41700.0
2006-04-06 11:30:00,17.22,17.25,17.19,17.19,30300.0,13.3442,13.3674,13.3209,13.3209,30300.0
2006-04-06 11:40:00,17.2,17.22,17.18,17.18,33600.0,13.3287,13.3442,13.3132,13.3132,33600.0
2006-04-06 11:50:00,17.18,17.18,17.05,17.05,84000.0,13.3132,13.3132,13.2124,13.2124,84000.0
2006-04-06 12:00:00,17.05,17.13,17.04,17.13,110100.0,13.2124,13.2744,13.2047,13.2744,110100.0
2006-04-06 12:10:00,17.13,17.15,17.12,17.12,70200.0,13.2744,13.2899,13.2667,13.2667,70200.0
2006-04-06 12:20:00,17.12,17.15,17.12,17.12,45000.0,13.2667,13.2899,13.2667,13.2667,45000.0
2006-04-06 12:30:00,17.13,17.22,17.13,17.19,73200.0,13.2744,13.3442,13.2744,13.3209,73200.0
2006-04-06 12:40:00,17.19,17.19,17.15,17.15,78300.0,13.3209,13.3209,13.2899,13.2899,78300.0
2006-04-06 12:50:00,17.15,17.18,17.14,17.15,48900.0,13.2899,13.3132,13.2822,13.2899,48900.0
2006-04-06 13:00:00,17.15,17.16,17.14,17.16,39000.0,13.2899,13.2977,13.2822,13.2977,39000.0
2006-04-06 13:10:00,17.16,17.17,17.09,17.11,81900.0,13.2977,13.3054,13.2434,13.2589,81900.0
2006-04-06 13:20:00,17.12,17.18,17.12,17.17,52500.0,13.2667,13.3132,13.2667,13.3054,52500.0
2006-04-06 13:30:00,17.17,17.18,17.15,17.16,63600.0,13.3054,13.3132,13.2899,13.2977,63600.0
2006-04-06 13:40:00,17.16,17.23,17.16,17.19,105000.0,13.2977,13.3519,13.2977,13.3209,105000.0
2006-04-06 13:50:00,17.19,17.25,17.16,17.19,70800.0,13.3209,13.3674,13.2977,13.3209,70800.0
2006-04-06 14:00:00,17.19,17.22,17.16,17.17,60600.0,13.3209,13.3442,13.2977,13.3054,60600.0
2006-04-06 14:10:00,17.17,17.2,17.17,17.17,106800.0,13.3054,13.3287,13.3054,13.3054,106800.0
2006-04-06 14:20:00,17.16,17.17,17.13,17.13,63300.0,13.2977,13.3054,13.2744,13.2744,63300.0
2006-04-06 14:30:00,17.14,17.16,17.12,17.13,72900.0,13.2822,13.2977,13.2667,13.2744,72900.0
2006-04-06 14:40:00,17.13,17.18,17.12,17.13,59100.0,13.2744,13.3132,13.2667,13.2744,59100.0
2006-04-06 14:50:00,17.13,17.14,17.11,17.12,79800.0,13.2744,13.2822,13.2589,13.2667,79800.0
2006-04-06 15:00:00,17.12,17.15,17.11,17.14,123900.0,13.2667,13.2899,13.2589,13.2822,123900.0
2006-04-06 15:10:00,17.14,17.18,17.13,17.17,81300.0,13.2822,13.3132,13.2744,13.3054,81300.0
2006-04-06 15:20:00,17.18,17.21,17.18,17.19,66300.0,13.3132,13.3364,13.3132,13.3209,66300.0
2006-04-06 15:30:00,17.2,17.22,17.17,17.2,76500.0,13.3287,13.3442,13.3054,13.3287,76500.0
2006-04-06 15:40:00,17.2,17.25,17.18,17.22,66600.0,13.3287,13.3674,13.3132,13.3442,66600.0
2006-04-06 15:50:00,17.22,17.22,17.17,17.19,162000.0,13.3442,13.3442,13.3054,13.3209,162000.0
2006-04-07 09:30:00,17.11,17.12,17.0,17.1,74700.0,13.2589,13.2667,13.1737,13.2512,74700.0
2006-04-07 09:40:00,17.1,17.18,17.1,17.14,106500.0,13.2512,13.3132,13.2512,13.2822,106500.0
2006-04-07 09:50:00,17.13,17.17,17.11,17.15,72000.0,13.2744,13.3054,13.2589,13.2899,72000.0
2006-04-07 10:00:00,17.14,17.15,17.11,17.12,86700.0,13.2822,13.2899,13.2589,13.2667,86700.0
2006-04-07 10:10:00,17.12,17.12,17.1,17.12,84900.0,13.2667,13.2667,13.2512,13.2667,84900.0
2006-04-07 10:20:00,17.11,17.11,17.04,17.08,89700.0,13.2589,13.2589,13.2047,13.2357,89700.0
2006-04-07 10:30:00,17.08,17.09,17.03,17.07,100800.0,13.2357,13.2434,13.1969,13.2279,100800.0
2006-04-07 10:40:00,17.07,17.08,17.04,17.07,81000.0,13.2279,13.2357,13.2047,13.2279,81000.0
2006-04-07 10:50:00,17.07,17.07,17.03,17.07,160800.0,13.2279,13.2279,13.1969,13.2279,160800.0
2006-04-07 11:00:00,17.07,17.07,17.06,17.07,117000.0,13.2279,13.2279,13.2202,13.2279,117000.0
2006-04-07 11:10:00,17.07,17.08,17.07,17.08,78900.0,13.2279,13.2357,13.2279,13.2357,78900.0
2006-04-07 11:20:00,17.08,17.08,17.0,17.01,43200.0,13.2357,13.2357,13.1737,13.1814,43200.0
2006-04-07 11:30:00,17.01,17.02,16.98,17.02,132300.0,13.1814,13.1892,13.1582,13.1892,132300.0
2006-04-07 11:40:00,17.01,17.01,16.95,16.95,59700.0,13.1814,13.1814,13.1349,13.1349,59700.0
2006-04-07 11:50:00,16.97,17.02,16.97,17.01,126300.0,13.1504,13.1892,13.1504,13.1814,126300.0
2006-04-07 12:00:00,17.02,17.02,16.97,16.97,46500.0,13.1892,13.1892,13.1504,13.1504,46500.0
2006-04-07 12:10:00,16.97,16.97,16.93,16.97,55800.0,13.1504,13.1504,13.1194,13.1504,55800.0
2006-04-07 12:20:00,16.97,16.99,16.96,16.98,117600.0,13.1504,13.1659,13.1427,13.1582,117600.0
2006-04-07 12:30:00,16.98,17.0,16.93,16.93,66600.0,13.1582,13.1737,13.1194,13.1194,66600.0
2006-04-07 12:40:00,16.93,16.95,16.92,16.95,61500.0,13.1194,13.1349,13.1117,13.1349,61500.0
2006-04-07 12:50:00,16.94,16.95,16.89,16.89,46200.0,13.1272,13.1349,13.0884,13.0884,46200.0
2006-04-07 13:00:00,16.9,16.95,16.88,16.95,60600.0,13.0962,13.1349,13.0807,13.1349,60600.0
2006-04-07 13:10:00,16.95,16.97,16.94,16.96,73500.0,13.1349,13.1504,13.1272,13.1427,73500.0
2006-04-07 13:20:00,16.96,16.97,16.94,16.96,78900.0,13.1427,13.1504,13.1272,13.1427,78900.0
2006-04-07 13:30:00,16.95,16.96,16.92,16.93,88200.0,13.1349,13.1427,13.1117,13.1194,88200.0
2006-04-07 13:40:00,16.92,16.92,16.85,16.92,120000.0,13.1117,13.1117,13.0574,13.1117,120000.0
2006-04-07 13:50:00,16.92,16.94,16.9,16.92,57300.0,13.1117,13.1272,13.0962,13.1117,57300.0
2006-04-07 14:00:00,16.92,16.92,16.89,16.91,75600.0,13.1117,13.1117,13.0884,13.1039,75600.0
2006-04-07 14:10:00,16.91,16.96,16.91,16.94,45600.0,13.1039,13.1427,13.1039,13.1272,45600.0
2006-04-07 14:20:00,16.94,16.95,16.89,16.9,79200.0,13.1272,13.1349,13.0884,13.0962,79200.0
2006-04-07 14:30:00,16.9,16.91,16.88,16.9,117900.0,13.0962,13.1039,13.0807,13.0962,117900.0
2006-04-07 14:40:00,16.9,16.93,16.89,16.91,104700.0,13.0962,13.1194,13.0884,13.1039,104700.0
2006-04-07 14:50:00,16.91,16.93,16.89,16.93,65700.0,13.1039,13.1194,13.0884,13.1194,65700.0
2006-04-07 15:00:00,16.93,16.93,16.89,16.91,77700.0,13.1194,13.1194,13.0884,13.1039,77700.0
2006-04-07 15:10:00,16.9,16.92,16.88,16.9,60900.0,13.0962,13.1117,13.0807,13.0962,60900.0
2006-04-07 15:20:00,16.91,16.91,16.88,16.89,92100.0,13.1039,13.1039,13.0807,13.0884,92100.0
2006-04-07 15:30:00,16.9,16.92,16.88,16.9,120300.0,13.0962,13.1117,13.0807,13.0962,120300.0
2006-04-07 15:40:00,16.89,16.91,16.88,16.88,99000.0,13.0884,13.1039,13.0807,13.0807,99000.0
2006-04-07 15:50:00,16.89,16.9,16.86,16.87,171600.0,13.0884,13.0962,13.0652,13.0729,171600.0
2006-04-10 09:30:00,16.87,16.93,16.8,16.83,44700.0,13.0729,13.1194,13.0187,13.0419,44700.0
2006-04-10 09:40:00,16.82,16.9,16.82,16.89,51600.0,13.0342,13.0962,13.0342,13.0884,51600.0
2006-04-10 09:50:00,16.89,16.95,16.89,16.9,35700.0,13.0884,13.1349,13.0884,13.0962,35700.0
2006-04-10 10:00:00,16.92,17.0,16.88,16.99,39000.0,13.1117,13.1737,13.0807,13.1659,39000.0
2006-04-10 10:10:00,16.98,17.03,16.94,16.94,65700.0,13.1582,13.1969,13.1272,13.1272,65700.0
2006-04-10 10:20:00,16.95,16.95,16.87,16.87,31500.0,13.1349,13.1349,13.0729,13.0729,31500.0
2006-04-10 10:30:00,16.86,16.92,16.82,16.92,32400.0,13.0652,13.1117,13.0342,13.1117,32400.0
2006-04-10 10:40:00,16.93,16.95,16.89,16.9,50100.0,13.1194,13.1349,13.0884,13.0962,50100.0
2006-04-10 10:50:00,16.92,16.92,16.89,16.9,20100.0,13.1117,13.1117,13.0884,13.0962,20100.0
2006-04-10 11:00:00,16.9,16.95,16.9,16.93,40800.0,13.0962,13.1349,13.0962,13.1194,40800.0
2006-04-10 11:10:00,16.94,17.04,16.94,17.04,78900.0,13.1272,13.2047,13.1272,13.2047,78900.0
2006-04-10 11:20:00,17.04,17.05,16.97,17.01,88200.0,13.2047,13.2124,13.1504,13.1814,88200.0
2006-04-10 11:30:00,17.01,17.04,16.98,16.98,49800.0,13.1814,13.2047,13.1582,13.1582,49800.0
2006-04-10 11:40:00,16.97,17.07,16.97,17.07,54900.0,13.1504,13.2279,13.1504,13.2279,54900.0
2006-04-10 11:50:00,17.07,17.07,17.02,17.06,42600.0,13.2279,13.2279,13.1892,13.2202,42600.0
2006-04-10 12:00:00,17.06,17.09,17.0,17.0,60600.0,13.2202,13.2434,13.1737,13.1737,60600.0
2006-04-10 12:10:00,17.01,17.03,17.0,17.02,20100.0,13.1814,13.1969,13.1737,13.1892,20100.0
2006-04-10 12:20:00,17.02,17.02,17.0,17.02,25800.0,13.1892,13.1892,13.1737,13.1892,25800.0
2006-04-10 12:30:00,17.02,17.05,17.0,17.05,48900.0,13.1892,13.2124,13.1737,13.2124,48900.0
2006-04-10 12:40:00,17.04,17.07,17.04,17.05,31800.0,13.2047,13.2279,13.2047,13.2124,31800.0
2006-04-10 12:50:00,17.05,17.06,17.03,17.03,18600.0,13.2124,13.2202,13.1969,13.1969,18600.0
2006-04-10 13:00:00,17.04,17.04,17.02,17.03,27000.0,13.2047,13.2047,13.1892,13.1969,27000.0
2006-04-10 13:10:00,17.03,17.03,16.98,17.0,34500.0,13.1969,13.1969,13.1582,13.1737,34500.0
2006-04-10 13:20:00,16.99,17.04,16.98,17.04,45900.0,13.1659,13.2047,13.1582,13.2047,45900.0
2006-04-10 13:30:00,17.04,17.05,17.0,17.01,34500.0,13.2047,13.2124,13.1737,13.1814,34500.0
2006-04-10 13:40:00,17.0,17.01,16.92,16.92,32400.0,13.1737,13.1814,13.1117,13.1117,32400.0
2006-04-10 13:50:00,16.92,16.92,16.88,16.9,21300.0,13.1117,13.1117,13.0807,13.0962,21300.0
2006-04-10 14:00:00,16.9,16.95,16.89,16.93,31800.0,13.0962,13.1349,13.0884,13.1194,31800.0
2006-04-10 14:10:00,16.92,16.93,16.89,16.91,32400.0,13.1117,13.1194,13.0884,13.1039,32400.0
2006-04-10 14:20:00,16.91,16.93,16.88,16.88,42900.0,13.1039,13.1194,13.0807,13.0807,42900.0
2006-04-10 14:30:00,16.89,16.9,16.84,16.85,41100.0,13.0884,13.0962,13.0497,13.0574,41100.0
2006-04-10 14:40:00,16.85,16.91,16.84,16.86,39900.0,13.0574,13.1039,13.0497,13.0652,39900.0
2006-04-10 14:50:00,16.86,16.86,16.82,16.86,41700.0,13.0652,13.0652,13.0342,13.0652,41700.0
2006-04-10 15:00:00,16.85,16.92,16.85,16.92,206700.0,13.0574,13.1117,13.0574,13.1117,206700.0
2006-04-10 15:10:00,16.92,16.94,16.92,16.94,30600.0,13.1117,13.1272,13.1117,13.1272,30600.0
2006-04-10 15:20:00,16.94,16.95,16.94,16.95,46500.0,13.1272,13.1349,13.1272,13.1349,46500.0
2006-04-10 15:30:00,16.94,16.99,16.94,16.99,89100.0,13.1272,13.1659,13.1272,13.1659,89100.0
2006-04-10 15:40:00,16.99,16.99,16.91,16.93,51000.0,13.1659,13.1659,13.1039,13.1194,51000.0
2006-04-10 15:50:00,16.93,16.98,16.92,16.96,66600.0,13.1194,13.1582,13.1117,13.1427,66600.0
2006-04-11 09:30:00,16.93,17.07,16.91,17.0,57000.0,13.1194,13.2279,13.1039,13.1737,57000.0
2006-04-11 09:40:00,17.0,17.04,16.87,16.89,69300.0,13.1737,13.2047,13.0729,13.0884,69300.0
2006-04-11 09:50:00,16.87,16.89,16.8,16.8,46500.0,13.0729,13.0884,13.0187,13.0187,46500.0
2006-04-11 10:00:00,16.8,16.91,16.77,16.89,69900.0,13.0187,13.1039,12.9954,13.0884,69900.0
2006-04-11 10:10:00,16.91,17.0,16.84,16.87,127500.0,13.1039,13.1737,13.0497,13.0729,127500.0
2006-04-11 10:20:00,16.89,16.89,16.73,16.81,57300.0,13.0884,13.0884,12.9644,13.0264,57300.0
2006-04-11 10:30:00,16.81,16.87,16.76,16.87,60900.0,13.0264,13.0729,12.9877,13.0729,60900.0
2006-04-11 10:40:00,16.87,16.88,16.76,16.77,44100.0,13.0729,13.0807,12.9877,12.9954,44100.0
2006-04-11 10:50:00,16.78,16.78,16.73,16.74,39900.0,13.0032,13.0032,12.9644,12.9722,39900.0
2006-04-11 11:00:00,16.73,16.79,16.71,16.76,54600.0,12.9644,13.0109,12.9489,12.9877,54600.0
2006-04-11 11:10:00,16.77,16.81,16.77,16.8,28800.0,12.9954,13.0264,12.9954,13.0187,28800.0
2006-04-11 11:20:00,16.81,16.85,16.81,16.84,20400.0,13.0264,13.0574,13.0264,13.0497,20400.0
2006-04-11 11:30:00,16.84,16.86,16.82,16.84,33300.0,13.0497,13.0652,13.0342,13.0497,33300.0
2006-04-11 11:40:00,16.84,16.86,16.84,16.85,28500.0,13.0497,13.0652,13.0497,13.0574,28500.0
2006-04-11 11:50:00,16.85,16.86,16.84,16.84,78000.0,13.0574,13.0652,13.0497,13.0497,78000.0
2006-04-11 12:00:00,16.85,16.85,16.83,16.83,23700.0,13.0574,13.0574,13.0419,13.0419,23700.0
2006-04-11 12:10:00,16.84,16.89,16.84,16.86,61800.0,13.0497,13.0884,13.0497,13.0652,61800.0
2006-04-11 12:20:00,16.87,16.87,16.82,16.82,49800.0,13.0729,13.0729,13.0342,13.0342,49800.0
2006-04-11 12:30:00,16.81,16.81,16.79,16.8,37500.0,13.0264,13.0264,13.0109,13.0187,37500.0
2006-04-11 12:40:00,16.79,16.79,16.74,16.77,79200.0,13.0109,13.0109,12.9722,12.9954,79200.0
2006-04-11 12:50:00,16.78,16.79,16.76,16.77,43800.0,13.0032,13.0109,12.9877,12.9954,43800.0
2006-04-11 13:00:00,16.75,16.83,16.75,16.82,37800.0,12.9799,13.0419,12.9799,13.0342,37800.0
2006-04-11 13:10:00,16.81,16.82,16.77,16.78,33300.0,13.0264,13.0342,12.9954,13.0032,33300.0
2006-04-11 13:20:00,16.77,16.82,16.76,16.76,39000.0,12.9954,13.0342,12.9877,12.9877,39000.0
2006-04-11 13:30:00,16.74,16.75,16.69,16.72,54000.0,12.9722,12.9799,12.9334,12.9567,54000.0
2006-04-11 13:40:00,16.7,16.75,16.7,16.71,22500.0,12.9412,12.9799,12.9412,12.9489,22500.0
2006-04-11 13:50:00,16.71,16.71,16.68,16.69,31800.0,12.9489,12.9489,12.9257,12.9334,31800.0
2006-04-11 14:00:00,16.69,16.73,16.69,16.73,32400.0,12.9334,12.9644,12.9334,12.9644,32400.0
2006-04-11 14:10:00,16.72,16.74,16.69,16.74,57600.0,12.9567,12.9722,12.9334,12.9722,57600.0
2006-04-11 14:20:00,16.75,16.75,16.69,16.73,27900.0,12.9799,12.9799,12.9334,12.9644,27900.0
2006-04-11 14:30:00,16.73,16.78,16.73,16.75,22200.0,12.9644,13.0032,12.9644,12.9799,22200.0
2006-04-11 14:40:00,16.75,16.79,16.71,16.72,36900.0,12.9799,13.0109,12.9489,12.9567,36900.0
2006-04-11 14:50:00,16.72,16.78,16.71,16.76,40200.0,12.9567,13.0032,12.9489,12.9877,40200.0
2006-04-11 15:00:00,16.76,16.76,16.72,16.73,33300.0,12.9877,12.9877,12.9567,12.9644,33300.0
2006-04-11 15:10:00,16.73,16.75,16.7,16.7,36000.0,12.9644,12.9799,12.9412,12.9412,36000.0
2006-04-11 15:20:00,16.71,16.71,16.66,16.68,66300.0,12.9489,12.9489,12.9102,12.9257,66300.0
2006-04-11 15:30:00,16.67,16.68,16.65,16.66,40200.0,12.9179,12.9257,12.9025,12.9102,40200.0
2006-04-11 15:40:00,16.66,16.69,16.66,16.69,81600.0,12.9102,12.9334,12.9102,12.9334,81600.0
2006-04-11 15:50:00,16.69,16.72,16.68,16.71,79200.0,12.9334,12.9567,12.9257,12.9489,79200.0
2006-04-12 09:30:00,16.63,16.63,16.55,16.62,107700.0,12.887,12.887,12.825,12.8792,107700.0
2006-04-12 09:40:00,16.62,16.66,16.6,16.64,84300.0,12.8792,12.9102,12.8637,12.8947,84300.0
2006-04-12 09:50:00,16.64,16.7,16.63,16.7,60000.0,12.8947,12.9412,12.887,12.9412,60000.0
2006-04-12 10:00:00,16.71,16.79,16.69,16.77,36300.0,12.9489,13.0109,12.9334,12.9954,36300.0
2006-04-12 10:10:00,16.76,16.82,16.74,16.74,54900.0,12.9877,13.0342,12.9722,12.9722,54900.0
2006-04-12 10:20:00,16.74,16.74,16.68,16.72,50100.0,12.9722,12.9722,12.9257,12.9567,50100.0
2006-04-12 10:30:00,16.72,16.73,16.7,16.72,62100.0,12.9567,12.9644,12.9412,12.9567,62100.0
2006-04-12 10:40:00,16.74,16.79,16.69,16.69,41400.0,12.9722,13.0109,12.9334,12.9334,41400.0
2006-04-12 10:50:00,16.69,16.72,16.68,16.72,24300.0,12.9334,12.9567,12.9257,12.9567,24300.0
2006-04-12 11:00:00,16.73,16.75,16.72,16.75,30000.0,12.9644,12.9799,12.9567,12.9799,30000.0
2006-04-12 11:10:00,16.76,16.79,16.76,16.79,22800.0,12.9877,13.0109,12.9877,13.0109,22800.0
2006-04-12 11:20:00,16.78,16.81,16.78,16.8,32400.0,13.0032,13.0264,13.0032,13.0187,32400.0
2006-04-12 11:30:00,16.79,16.79,16.68,16.68,110100.0,13.0109,13.0109,12.9257,12.9257,110100.0
2006-04-12 11:40:00,16.68,16.74,16.68,16.74,51000.0,12.9257,12.9722,12.9257,12.9722,51000.0
2006-04-12 11:50:00,16.74,16.76,16.7,16.72,67800.0,12.9722,12.9877,12.9412,12.9567,67800.0
2006-04-12 12:00:00,16.72,16.73,16.69,16.71,44400.0,12.9567,12.9644,12.9334,12.9489,44400.0
2006-04-12 12:10:00,16.71,16.74,16.7,16.74,24000.0,12.9489,12.9722,12.9412,12.9722,24000.0
2006-04-12 12:20:00,16.74,16.76,16.7,16.7,42600.0,12.9722,12.9877,12.9412,12.9412,42600.0
2006-04-12 12:30:00,16.7,16.79,16.7,16.79,30300.0,12.9412,13.0109,12.9412,13.0109,30300.0
2006-04-12 12:40:00,16.78,16.78,16.71,16.71,44100.0,13.0032,13.0032,12.9489,12.9489,44100.0
2006-04-12 12:50:00,16.71,16.75,16.71,16.73,141300.0,12.9489,12.9799,12.9489,12.9644,141300.0
2006-04-12 13:00:00,16.74,16.79,16.73,16.79,139800.0,12.9722,13.0109,12.9644,13.0109,139800.0
2006-04-12 13:10:00,16.79,16.79,16.75,16.76,16800.0,13.0109,13.0109,12.9799,12.9877,16800.0
2006-04-12 13:20:00,16.75,16.81,16.75,16.78,75300.0,12.9799,13.0264,12.9799,13.0032,75300.0
2006-04-12 13:30:00,16.78,16.81,16.77,16.8,58500.0,13.0032,13.0264,12.9954,13.0187,58500.0
2006-04-12 13:40:00,16.8,16.83,16.79,16.8,60300.0,13.0187,13.0419,13.0109,13.0187,60300.0
2006-04-12 13:50:00,16.8,16.82,16.78,16.81,53700.0,13.0187,13.0342,13.0032,13.0264,53700.0
2006-04-12 14:00:00,16.81,16.82,16.79,16.8,37800.0,13.0264,13.0342,13.0109,13.0187,37800.0
2006-04-12 14:10:00,16.81,16.82,16.8,16.81,72600.0,13.0264,13.0342,13.0187,13.0264,72600.0
2006-04-12 14:20:00,16.81,16.82,16.8,16.82,106800.0,13.0264,13.0342,13.0187,13.0342,106800.0
2006-04-12 14:30:00,16.81,16.82,16.79,16.81,45000.0,13.0264,13.0342,13.0109,13.0264,45000.0
2006-04-12 14:40:00,16.82,16.82,16.78,16.82,172200.0,13.0342,13.0342,13.0032,13.0342,172200.0
2006-04-12 14:50:00,16.81,16.82,16.8,16.81,129600.0,13.0264,13.0342,13.0187,13.0264,129600.0
2006-04-12 15:00:00,16.81,16.88,16.81,16.88,104100.0,13.0264,13.0807,13.0264,13.0807,104100.0
2006-04-12 15:10:00,16.89,16.89,16.82,16.84,54300.0,13.0884,13.0884,13.0342,13.0497,54300.0
2006-04-12 15:20:00,16.84,16.86,16.8,16.84,36900.0,13.0497,13.0652,13.0187,13.0497,36900.0
2006-04-12 15:30:00,16.84,16.93,16.84,16.91,84900.0,13.0497,13.1194,13.0497,13.1039,84900.0
2006-04-12 15:40:00,16.92,16.93,16.88,16.91,99000.0,13.1117,13.1194,13.0807,13.1039,99000.0
2006-04-12 15:50:00,16.91,16.93,16.9,16.92,139800.0,13.1039,13.1194,13.0962,13.1117,139800.0
2006-04-13 09:30:00,16.92,16.92,16.83,16.83,32400.0,13.1117,13.1117,13.0419,13.0419,32400.0
2006-04-13 09:40:00,16.82,16.82,16.62,16.75,141900.0,13.0342,13.0342,12.8792,12.9799,141900.0
2006-04-13 09:50:00,16.75,16.79,16.73,16.73,34500.0,12.9799,13.0109,12.9644,12.9644,34500.0
2006-04-13 10:00:00,16.73,16.78,16.71,16.76,42600.0,12.9644,13.0032,12.9489,12.9877,42600.0
2006-04-13 10:10:00,16.76,16.78,16.73,16.74,51000.0,12.9877,13.0032,12.9644,12.9722,51000.0
2006-04-13 10:20:00,16.74,16.8,16.72,16.8,55500.0,12.9722,13.0187,12.9567,13.0187,55500.0
2006-04-13 10:30:00,16.79,16.83,16.78,16.8,57600.0,13.0109,13.0419,13.0032,13.0187,57600.0
2006-04-13 10:40:00,16.8,16.83,16.8,16.83,41100.0,13.0187,13.0419,13.0187,13.0419,41100.0
2006-04-13 10:50:00,16.83,16.86,16.81,16.85,28500.0,13.0419,13.0652,13.0264,13.0574,28500.0
2006-04-13 11:00:00,16.85,16.86,16.82,16.82,25200.0,13.0574,13.0652,13.0342,13.0342,25200.0
2006-04-13 11:10:00,16.83,16.87,16.77,16.79,61500.0,13.0419,13.0729,12.9954,13.0109,61500.0
2006-04-13 11:20:00,16.78,16.81,16.78,16.78,17100.0,13.0032,13.0264,13.0032,13.0032,17100.0
2006-04-13 11:30:00,16.78,16.78,16.73,16.76,32400.0,13.0032,13.0032,12.9644,12.9877,32400.0
2006-04-13 11:40:00,16.76,16.77,16.74,16.76,32400.0,12.9877,12.9954,12.9722,12.9877,32400.0
2006-04-13 11:50:00,16.76,16.82,16.76,16.82,10200.0,12.9877,13.0342,12.9877,13.0342,10200.0
2006-04-13 12:00:00,16.82,16.85,16.8,16.84,62400.0,13.0342,13.0574,13.0187,13.0497,62400.0
2006-04-13 12:10:00,16.85,16.88,16.76,16.77,50700.0,13.0574,13.0807,12.9877,12.9954,50700.0
2006-04-13 12:20:00,16.77,16.79,16.75,16.76,28200.0,12.9954,13.0109,12.9799,12.9877,28200.0
2006-04-13 12:30:00,16.77,16.8,16.76,16.8,23100.0,12.9954,13.0187,12.9877,13.0187,23100.0
2006-04-13 12:40:00,16.79,16.8,16.77,16.79,12600.0,13.0109,13.0187,12.9954,13.0109,12600.0
2006-04-13 12:50:00,16.79,16.79,16.76,16.76,27600.0,13.0109,13.0109,12.9877,12.9877,27600.0
2006-04-13 13:00:00,16.76,16.79,16.75,16.79,48600.0,12.9877,13.0109,12.9799,13.0109,48600.0
2006-04-13 13:10:00,16.79,16.79,16.75,16.78,26700.0,13.0109,13.0109,12.9799,13.0032,26700.0
2006-04-13 13:20:00,16.78,16.79,16.77,16.77,16200.0,13.0032,13.0109,12.9954,12.9954,16200.0
2006-04-13 13:30:00,16.78,16.8,16.78,16.78,12300.0,13.0032,13.0187,13.0032,13.0032,12300.0
2006-04-13 13:40:00,16.78,16.78,16.77,16.78,17100.0,13.0032,13.0032,12.9954,13.0032,17100.0
2006-04-13 13:50:00,16.79,16.82,16.78,16.78,38700.0,13.0109,13.0342,13.0032,13.0032,38700.0
2006-04-13 14:00:00,16.79,16.79,16.77,16.77,37500.0,13.0109,13.0109,12.9954,12.9954,37500.0
2006-04-13 14:10:00,16.77,16.81,16.77,16.79,29700.0,12.9954,13.0264,12.9954,13.0109,29700.0
2006-04-13 14:20:00,16.79,16.82,16.79,16.8,28800.0,13.0109,13.0342,13.0109,13.0187,28800.0
2006-04-13 14:30:00,16.81,16.81,16.76,16.77,23700.0,13.0264,13.0264,12.9877,12.9954,23700.0
2006-04-13 14:40:00,16.77,16.78,16.75,16.77,9900.0,12.9954,13.0032,12.9799,12.9954,9900.0
2006-04-13 14:50:00,16.77,16.77,16.74,16.76,24300.0,12.9954,12.9954,12.9722,12.9877,24300.0
2006-04-13 15:00:00,16.75,16.79,16.75,16.77,28200.0,12.9799,13.0109,12.9799,12.9954,28200.0
2006-04-13 15:10:00,16.77,16.78,16.76,16.78,23700.0,12.9954,13.0032,12.9877,13.0032,23700.0
2006-04-13 15:20:00,16.78,16.8,16.77,16.77,30900.0,13.0032,13.0187,12.9954,12.9954,30900.0
2006-04-13 15:30:00,16.77,16.79,16.76,16.76,33900.0,12.9954,13.0109,12.9877,12.9877,33900.0
2006-04-13 15:40:00,16.77,16.79,16.76,16.79,32400.0,12.9954,13.0109,12.9877,13.0109,32400.0
2006-04-13 15:50:00,16.79,16.79,16.76,16.76,46500.0,13.0109,13.0109,12.9877,12.9877,46500.0
2006-04-17 09:30:00,16.74,16.74,16.6,16.72,97500.0,12.9722,12.9722,12.8637,12.9567,97500.0
2006-04-17 09:40:00,16.73,16.83,16.73,16.8,62100.0,12.9644,13.0419,12.9644,13.0187,62100.0
2006-04-17 09:50:00,16.8,16.83,16.78,16.83,29700.0,13.0187,13.0419,13.0032,13.0419,29700.0
2006-04-17 10:00:00,16.83,16.86,16.82,16.84,28800.0,13.0419,13.0652,13.0342,13.0497,28800.0
2006-04-17 10:10:00,16.85,16.87,16.84,16.87,14400.0,13.0574,13.0729,13.0497,13.0729,14400.0
2006-04-17 10:20:00,16.88,16.96,16.88,16.95,42900.0,13.0807,13.1427,13.0807,13.1349,42900.0
2006-04-17 10:30:00,16.95,16.96,16.87,16.88,48300.0,13.1349,13.1427,13.0729,13.0807,48300.0
2006-04-17 10:40:00,16.88,16.89,16.81,16.82,43800.0,13.0807,13.0884,13.0264,13.0342,43800.0
2006-04-17 10:50:00,16.81,16.85,16.8,16.8,25800.0,13.0264,13.0574,13.0187,13.0187,25800.0
2006-04-17 11:00:00,16.8,16.81,16.78,16.81,19500.0,13.0187,13.0264,13.0032,13.0264,19500.0
2006-04-17 11:10:00,16.82,16.84,16.79,16.83,47100.0,13.0342,13.0497,13.0109,13.0419,47100.0
2006-04-17 11:20:00,16.83,16.85,16.81,16.81,34800.0,13.0419,13.0574,13.0264,13.0264,34800.0
2006-04-17 11:30:00,16.81,16.82,16.81,16.81,23400.0,13.0264,13.0342,13.0264,13.0264,23400.0
2006-04-17 11:40:00,16.81,16.84,16.81,16.83,25500.0,13.0264,13.0497,13.0264,13.0419,25500.0
2006-04-17 11:50:00,16.82,16.85,16.82,16.83,32700.0,13.0342,13.0574,13.0342,13.0419,32700.0
2006-04-17 12:00:00,16.84,16.87,16.83,16.87,71100.0,13.0497,13.0729,13.0419,13.0729,71100.0
2006-04-17 12:10:00,16.86,16.89,16.86,16.87,18300.0,13.0652,13.0884,13.0652,13.0729,18300.0
2006-04-17 12:20:00,16.87,16.88,16.83,16.86,18000.0,13.0729,13.0807,13.0419,13.0652,18000.0
2006-04-17 12:30:00,16.87,16.87,16.82,16.84,27300.0,13.0729,13.0729,13.0342,13.0497,27300.0
2006-04-17 12:40:00,16.83,16.86,16.82,16.83,52500.0,13.0419,13.0652,13.0342,13.0419,52500.0
2006-04-17 12:50:00,16.82,16.85,16.82,16.84,28800.0,13.0342,13.0574,13.0342,13.0497,28800.0
2006-04-17 13:00:00,16.84,16.86,16.82,16.86,54300.0,13.0497,13.0652,13.0342,13.0652,54300.0
2006-04-17 13:10:00,16.86,16.9,16.86,16.87,48600.0,13.0652,13.0962,13.0652,13.0729,48600.0
2006-04-17 13:20:00,16.88,16.92,16.85,16.9,57000.0,13.0807,13.1117,13.0574,13.0962,57000.0
2006-04-17 13:30:00,16.9,16.95,16.9,16.91,53400.0,13.0962,13.1349,13.0962,13.1039,53400.0
2006-04-17 13:40:00,16.91,16.94,16.9,16.93,61200.0,13.1039,13.1272,13.0962,13.1194,61200.0
2006-04-17 13:50:00,16.92,16.92,16.85,16.88,41100.0,13.1117,13.1117,13.0574,13.0807,41100.0
2006-04-17 14:00:00,16.88,16.91,16.86,16.88,91200.0,13.0807,13.1039,13.0652,13.0807,91200.0
2006-04-17 14:10:00,16.88,16.89,16.85,16.86,41400.0,13.0807,13.0884,13.0574,13.0652,41400.0
2006-04-17 14:20:00,16.88,16.9,16.87,16.9,49800.0,13.0807,13.0962,13.0729,13.0962,49800.0
2006-04-17 14:30:00,16.9,16.94,16.9,16.92,76500.0,13.0962,13.1272,13.0962,13.1117,76500.0
2006-04-17 14:40:00,16.91,16.94,16.9,16.93,59700.0,13.1039,13.1272,13.0962,13.1194,59700.0
2006-04-17 14:50:00,16.92,16.92,16.88,16.89,36900.0,13.1117,13.1117,13.0807,13.0884,36900.0
2006-04-17 15:00:00,16.9,16.92,16.88,16.88,43800.0,13.0962,13.1117,13.0807,13.0807,43800.0
2006-04-17 15:10:00,16.89,16.91,16.87,16.88,42600.0,13.0884,13.1039,13.0729,13.0807,42600.0
2006-04-17 15:20:00,16.87,16.89,16.87,16.88,58800.0,13.0729,13.0884,13.0729,13.0807,58800.0
2006-04-17 15:30:00,16.89,16.91,16.86,16.89,45600.0,13.0884,13.1039,13.0652,13.0884,45600.0
2006-04-17 15:40:00,16.89,16.89,16.84,16.88,38100.0,13.0884,13.0884,13.0497,13.0807,38100.0
2006-04-17 15:50:00,16.89,16.9,16.88,16.88,40800.0,13.0884,13.0962,13.0807,13.0807,40800.0
2006-04-18 09:30:00,16.86,17.0,16.86,16.96,77100.0,13.0652,13.1737,13.0652,13.1427,77100.0
2006-04-18 09:40:00,16.96,16.99,16.94,16.98,66300.0,13.1427,13.1659,13.1272,13.1582,66300.0
2006-04-18 09:50:00,16.99,17.08,16.99,17.08,153000.0,13.1659,13.2357,13.1659,13.2357,153000.0
2006-04-18 10:00:00,17.08,17.21,17.06,17.16,145200.0,13.2357,13.3364,13.2202,13.2977,145200.0
2006-04-18 10:10:00,17.16,17.32,17.16,17.31,87000.0,13.2977,13.4216,13.2977,13.4139,87000.0
2006-04-18 10:20:00,17.32,17.32,17.21,17.23,89700.0,13.4216,13.4216,13.3364,13.3519,89700.0
2006-04-18 10:30:00,17.23,17.25,17.16,17.19,106800.0,13.3519,13.3674,13.2977,13.3209,106800.0
2006-04-18 10:40:00,17.19,17.24,17.19,17.21,67800.0,13.3209,13.3597,13.3209,13.3364,67800.0
2006-04-18 10:50:00,17.2,17.22,17.19,17.21,58800.0,13.3287,13.3442,13.3209,13.3364,58800.0
2006-04-18 11:00:00,17.22,17.25,17.22,17.25,68100.0,13.3442,13.3674,13.3442,13.3674,68100.0
2006-04-18 11:10:00,17.26,17.31,17.25,17.29,75900.0,13.3752,13.4139,13.3674,13.3984,75900.0
2006-04-18 11:20:00,17.29,17.34,17.28,17.34,64500.0,13.3984,13.4371,13.3907,13.4371,64500.0
2006-04-18 11:30:00,17.34,17.37,17.3,17.32,78900.0,13.4371,13.4604,13.4061,13.4216,78900.0
2006-04-18 11:40:00,17.32,17.39,17.32,17.38,41700.0,13.4216,13.4759,13.4216,13.4681,41700.0
2006-04-18 11:50:00,17.37,17.41,17.35,17.4,120000.0,13.4604,13.4914,13.4449,13.4836,120000.0
2006-04-18 12:00:00,17.4,17.43,17.33,17.35,68700.0,13.4836,13.5069,13.4294,13.4449,68700.0
2006-04-18 12:10:00,17.35,17.43,17.33,17.43,95400.0,13.4449,13.5069,13.4294,13.5069,95400.0
2006-04-18 12:20:00,17.42,17.45,17.39,17.39,87900.0,13.4991,13.5224,13.4759,13.4759,87900.0
2006-04-18 12:30:00,17.38,17.44,17.37,17.39,48300.0,13.4681,13.5146,13.4604,13.4759,48300.0
2006-04-18 12:40:00,17.4,17.42,17.37,17.39,40200.0,13.4836,13.4991,13.4604,13.4759,40200.0
2006-04-18 12:50:00,17.4,17.43,17.35,17.43,63300.0,13.4836,13.5069,13.4449,13.5069,63300.0
2006-04-18 13:00:00,17.43,17.45,17.39,17.41,120600.0,13.5069,13.5224,13.4759,13.4914,120600.0
2006-04-18 13:10:00,17.4,17.43,17.4,17.43,33000.0,13.4836,13.5069,13.4836,13.5069,33000.0
2006-04-18 13:20:00,17.43,17.44,17.37,17.42,41700.0,13.5069,13.5146,13.4604,13.4991,41700.0
2006-04-18 13:30:00,17.42,17.42,17.38,17.41,50700.0,13.4991,13.4991,13.4681,13.4914,50700.0
2006-04-18 13:40:00,17.43,17.43,17.36,17.41,46800.0,13.5069,13.5069,13.4526,13.4914,46800.0
2006-04-18 13:50:00,17.41,17.41,17.37,17.39,42900.0,13.4914,13.4914,13.4604,13.4759,42900.0
2006-04-18 14:00:00,17.39,17.43,17.36,17.4,153900.0,13.4759,13.5069,13.4526,13.4836,153900.0
2006-04-18 14:10:00,17.4,17.41,17.33,17.38,74100.0,13.4836,13.4914,13.4294,13.4681,74100.0
2006-04-18 14:20:00,17.4,17.43,17.38,17.43,101400.0,13.4836,13.5069,13.4681,13.5069,101400.0
2006-04-18 14:30:00,17.41,17.45,17.4,17.41,93000.0,13.4914,13.5224,13.4836,13.4914,93000.0
2006-04-18 14:40:00,17.42,17.43,17.42,17.43,52800.0,13.4991,13.5069,13.4991,13.5069,52800.0
2006-04-18 14:50:00,17.42,17.45,17.38,17.41,64800.0,13.4991,13.5224,13.4681,13.4914,64800.0
2006-04-18 15:00:00,17.41,17.42,17.37,17.4,75000.0,13.4914,13.4991,13.4604,13.4836,75000.0
2006-04-18 15:10:00,17.4,17.45,17.4,17.45,128400.0,13.4836,13.5224,13.4836,13.5224,128400.0
2006-04-18 15:20:00,17.45,17.47,17.38,17.46,134100.0,13.5224,13.5379,13.4681,13.5301,134100.0
2006-04-18 15:30:00,17.46,17.5,17.44,17.45,113400.0,13.5301,13.5611,13.5146,13.5224,113400.0
2006-04-18 15:40:00,17.46,17.5,17.45,17.47,87000.0,13.5301,13.5611,13.5224,13.5379,87000.0
2006-04-18 15:50:00,17.47,17.57,17.47,17.52,210000.0,13.5379,13.6154,13.5379,13.5766,210000.0
2006-04-19 09:30:00,17.43,17.6,17.42,17.56,56700.0,13.5069,13.6386,13.4991,13.6076,56700.0
2006-04-19 09:40:00,17.56,17.6,17.54,17.55,41400.0,13.6076,13.6386,13.5921,13.5999,41400.0
2006-04-19 09:50:00,17.54,17.59,17.52,17.52,93000.0,13.5921,13.6309,13.5766,13.5766,93000.0
2006-04-19 10:00:00,17.5,17.52,17.43,17.5,57300.0,13.5611,13.5766,13.5069,13.5611,57300.0
2006-04-19 10:10:00,17.51,17.56,17.39,17.56,73200.0,13.5689,13.6076,13.4759,13.6076,73200.0
2006-04-19 10:20:00,17.55,17.55,17.43,17.48,39300.0,13.5999,13.5999,13.5069,13.5456,39300.0
2006-04-19 10:30:00,17.47,17.48,17.41,17.41,60300.0,13.5379,13.5456,13.4914,13.4914,60300.0
2006-04-19 10:40:00,17.41,17.47,17.4,17.43,112800.0,13.4914,13.5379,13.4836,13.5069,112800.0
2006-04-19 10:50:00,17.41,17.45,17.4,17.43,43200.0,13.4914,13.5224,13.4836,13.5069,43200.0
2006-04-19 11:00:00,17.43,17.54,17.43,17.51,47400.0,13.5069,13.5921,13.5069,13.5689,47400.0
2006-04-19 11:10:00,17.51,17.52,17.45,17.45,46500.0,13.5689,13.5766,13.5224,13.5224,46500.0
2006-04-19 11:20:00,17.45,17.53,17.45,17.5,49200.0,13.5224,13.5844,13.5224,13.5611,49200.0
2006-04-19 11:30:00,17.5,17.57,17.48,17.55,43500.0,13.5611,13.6154,13.5456,13.5999,43500.0
2006-04-19 11:40:00,17.55,17.57,17.52,17.56,30900.0,13.5999,13.6154,13.5766,13.6076,30900.0
2006-04-19 11:50:00,17.55,17.57,17.53,17.54,32100.0,13.5999,13.6154,13.5844,13.5921,32100.0
2006-04-19 12:00:00,17.54,17.55,17.49,17.53,45600.0,13.5921,13.5999,13.5534,13.5844,45600.0
2006-04-19 12:10:00,17.54,17.56,17.54,17.54,20700.0,13.5921,13.6076,13.5921,13.5921,20700.0
2006-04-19 12:20:00,17.56,17.58,17.56,17.58,24600.0,13.6076,13.6231,13.6076,13.6231,24600.0
2006-04-19 12:30:00,17.57,17.63,17.57,17.61,57300.0,13.6154,13.6619,13.6154,13.6464,57300.0
2006-04-19 12:40:00,17.61,17.64,17.59,17.6,58800.0,13.6464,13.6696,13.6309,13.6386,58800.0
2006-04-19 12:50:00,17.59,17.6,17.57,17.58,30900.0,13.6309,13.6386,13.6154,13.6231,30900.0
2006-04-19 13:00:00,17.58,17.62,17.51,17.52,47700.0,13.6231,13.6541,13.5689,13.5766,47700.0
2006-04-19 13:10:00,17.53,17.6,17.53,17.58,54300.0,13.5844,13.6386,13.5844,13.6231,54300.0
2006-04-19 13:20:00,17.58,17.61,17.55,17.59,33900.0,13.6231,13.6464,13.5999,13.6309,33900.0
2006-04-19 13:30:00,17.6,17.61,17.55,17.56,31800.0,13.6386,13.6464,13.5999,13.6076,31800.0
2006-04-19 13:40:00,17.57,17.58,17.55,17.57,25500.0,13.6154,13.6231,13.5999,13.6154,25500.0
2006-04-19 13:50:00,17.56,17.62,17.55,17.62,26700.0,13.6076,13.6541,13.5999,13.6541,26700.0
2006-04-19 14:00:00,17.62,17.62,17.55,17.55,67200.0,13.6541,13.6541,13.5999,13.5999,67200.0
2006-04-19 14:10:00,17.55,17.58,17.53,17.54,79200.0,13.5999,13.6231,13.5844,13.5921,79200.0
2006-04-19 14:20:00,17.53,17.57,17.53,17.55,105600.0,13.5844,13.6154,13.5844,13.5999,105600.0
2006-04-19 14:30:00,17.55,17.55,17.52,17.53,48000.0,13.5999,13.5999,13.5766,13.5844,48000.0
2006-04-19 14:40:00,17.53,17.6,17.53,17.57,69300.0,13.5844,13.6386,13.5844,13.6154,69300.0
2006-04-19 14:50:00,17.57,17.6,17.57,17.57,48900.0,13.6154,13.6386,13.6154,13.6154,48900.0
2006-04-19 15:00:00,17.57,17.58,17.54,17.57,200400.0,13.6154,13.6231,13.5921,13.6154,200400.0
2006-04-19 15:10:00,17.57,17.59,17.55,17.57,87000.0,13.6154,13.6309,13.5999,13.6154,87000.0
2006-04-19 15:20:00,17.57,17.6,17.57,17.57,59400.0,13.6154,13.6386,13.6154,13.6154,59400.0
2006-04-19 15:30:00,17.57,17.59,17.54,17.55,102900.0,13.6154,13.6309,13.5921,13.5999,102900.0
2006-04-19 15:40:00,17.55,17.56,17.49,17.52,105900.0,13.5999,13.6076,13.5534,13.5766,105900.0
2006-04-19 15:50:00,17.52,17.61,17.52,17.59,235500.0,13.5766,13.6464,13.5766,13.6309,235500.0
2006-04-20 09:30:00,17.66,17.66,17.41,17.57,81300.0,13.6851,13.6851,13.4914,13.6154,81300.0
2006-04-20 09:40:00,17.58,17.62,17.47,17.51,31500.0,13.6231,13.6541,13.5379,13.5689,31500.0
2006-04-20 09:50:00,17.5,17.58,17.35,17.44,90600.0,13.5611,13.6231,13.4449,13.5146,90600.0
2006-04-20 10:00:00,17.43,17.48,17.4,17.45,67200.0,13.5069,13.5456,13.4836,13.5224,67200.0
2006-04-20 10:10:00,17.45,17.47,17.4,17.47,43800.0,13.5224,13.5379,13.4836,13.5379,43800.0
2006-04-20 10:20:00,17.47,17.53,17.47,17.53,104400.0,13.5379,13.5844,13.5379,13.5844,104400.0
2006-04-20 10:30:00,17.53,17.55,17.47,17.5,103500.0,13.5844,13.5999,13.5379,13.5611,103500.0
2006-04-20 10:40:00,17.51,17.52,17.4,17.44,60000.0,13.5689,13.5766,13.4836,13.5146,60000.0
2006-04-20 10:50:00,17.45,17.45,17.33,17.41,106200.0,13.5224,13.5224,13.4294,13.4914,106200.0
2006-04-20 11:00:00,17.39,17.41,17.33,17.37,69300.0,13.4759,13.4914,13.4294,13.4604,69300.0
2006-04-20 11:10:00,17.39,17.4,17.17,17.17,76500.0,13.4759,13.4836,13.3054,13.3054,76500.0
2006-04-20 11:20:00,17.18,17.2,16.89,17.01,281100.0,13.3132,13.3287,13.0884,13.1814,281100.0
2006-04-20 11:30:00,17.02,17.31,17.01,17.31,122100.0,13.1892,13.4139,13.1814,13.4139,122100.0
2006-04-20 11:40:00,17.31,17.38,17.27,17.27,95100.0,13.4139,13.4681,13.3829,13.3829,95100.0
2006-04-20 11:50:00,17.26,17.29,17.2,17.29,60900.0,13.3752,13.3984,13.3287,13.3984,60900.0
2006-04-20 12:00:00,17.29,17.31,17.25,17.29,37800.0,13.3984,13.4139,13.3674,13.3984,37800.0
2006-04-20 12:10:00,17.31,17.4,17.29,17.4,35400.0,13.4139,13.4836,13.3984,13.4836,35400.0
2006-04-20 12:20:00,17.4,17.46,17.32,17.32,48000.0,13.4836,13.5301,13.4216,13.4216,48000.0
2006-04-20 12:30:00,17.31,17.44,17.28,17.42,81000.0,13.4139,13.5146,13.3907,13.4991,81000.0
2006-04-20 12:40:00,17.41,17.41,17.29,17.35,33000.0,13.4914,13.4914,13.3984,13.4449,33000.0
2006-04-20 12:50:00,17.34,17.49,17.32,17.49,27900.0,13.4371,13.5534,13.4216,13.5534,27900.0
2006-04-20 13:00:00,17.49,17.5,17.38,17.4,34200.0,13.5534,13.5611,13.4681,13.4836,34200.0
2006-04-20 13:10:00,17.4,17.45,17.38,17.39,45300.0,13.4836,13.5224,13.4681,13.4759,45300.0
2006-04-20 13:20:00,17.4,17.4,17.32,17.38,22200.0,13.4836,13.4836,13.4216,13.4681,22200.0
2006-04-20 13:30:00,17.37,17.4,17.33,17.39,16800.0,13.4604,13.4836,13.4294,13.4759,16800.0
2006-04-20 13:40:00,17.36,17.43,17.34,17.41,17700.0,13.4526,13.5069,13.4371,13.4914,17700.0
2006-04-20 13:50:00,17.41,17.42,17.36,17.38,22500.0,13.4914,13.4991,13.4526,13.4681,22500.0
2006-04-20 14:00:00,17.38,17.46,17.37,17.44,29700.0,13.4681,13.5301,13.4604,13.5146,29700.0
2006-04-20 14:10:00,17.43,17.48,17.41,17.42,43800.0,13.5069,13.5456,13.4914,13.4991,43800.0
2006-04-20 14:20:00,17.44,17.46,17.39,17.44,21300.0,13.5146,13.5301,13.4759,13.5146,21300.0
2006-04-20 14:30:00,17.44,17.48,17.41,17.43,39900.0,13.5146,13.5456,13.4914,13.5069,39900.0
2006-04-20 14:40:00,17.43,17.47,17.42,17.45,30600.0,13.5069,13.5379,13.4991,13.5224,30600.0
2006-04-20 14:50:00,17.46,17.5,17.43,17.47,54900.0,13.5301,13.5611,13.5069,13.5379,54900.0
2006-04-20 15:00:00,17.47,17.49,17.42,17.49,49200.0,13.5379,13.5534,13.4991,13.5534,49200.0
2006-04-20 15:10:00,17.48,17.5,17.45,17.48,54300.0,13.5456,13.5611,13.5224,13.5456,54300.0
2006-04-20 15:20:00,17.48,17.49,17.45,17.48,46500.0,13.5456,13.5534,13.5224,13.5456,46500.0
2006-04-20 15:30:00,17.48,17.48,17.42,17.44,58200.0,13.5456,13.5456,13.4991,13.5146,58200.0
2006-04-20 15:40:00,17.45,17.48,17.27,17.4,79200.0,13.5224,13.5456,13.3829,13.4836,79200.0
2006-04-20 15:50:00,17.4,17.42,17.3,17.39,75600.0,13.4836,13.4991,13.4061,13.4759,75600.0
2006-04-21 09:30:00,17.56,17.56,17.41,17.51,124500.0,13.6076,13.6076,13.4914,13.5689,124500.0
2006-04-21 09:40:00,17.51,17.51,17.32,17.46,69600.0,13.5689,13.5689,13.4216,13.5301,69600.0
2006-04-21 09:50:00,17.5,17.56,17.43,17.53,60900.0,13.5611,13.6076,13.5069,13.5844,60900.0
2006-04-21 10:00:00,17.55,17.61,17.45,17.55,58800.0,13.5999,13.6464,13.5224,13.5999,58800.0
2006-04-21 10:10:00,17.58,17.63,17.58,17.62,52800.0,13.6231,13.6619,13.6231,13.6541,52800.0
2006-04-21 10:20:00,17.6,17.63,17.54,17.62,74100.0,13.6386,13.6619,13.5921,13.6541,74100.0
2006-04-21 10:30:00,17.62,17.65,17.58,17.65,51000.0,13.6541,13.6774,13.6231,13.6774,51000.0
2006-04-21 10:40:00,17.64,17.66,17.6,17.64,51000.0,13.6696,13.6851,13.6386,13.6696,51000.0
2006-04-21 10:50:00,17.64,17.66,17.61,17.63,41400.0,13.6696,13.6851,13.6464,13.6619,41400.0
2006-04-21 11:00:00,17.63,17.67,17.62,17.66,49500.0,13.6619,13.6929,13.6541,13.6851,49500.0
2006-04-21 11:10:00,17.66,17.66,17.61,17.62,38100.0,13.6851,13.6851,13.6464,13.6541,38100.0
2006-04-21 11:20:00,17.62,17.62,17.54,17.56,71100.0,13.6541,13.6541,13.5921,13.6076,71100.0
2006-04-21 11:30:00,17.55,17.58,17.54,17.56,19200.0,13.5999,13.6231,13.5921,13.6076,19200.0
2006-04-21 11:40:00,17.56,17.59,17.55,17.56,29100.0,13.6076,13.6309,13.5999,13.6076,29100.0
2006-04-21 11:50:00,17.56,17.58,17.55,17.55,58800.0,13.6076,13.6231,13.5999,13.5999,58800.0
2006-04-21 12:00:00,17.55,17.56,17.5,17.5,40800.0,13.5999,13.6076,13.5611,13.5611,40800.0
2006-04-21 12:10:00,17.51,17.56,17.51,17.56,48000.0,13.5689,13.6076,13.5689,13.6076,48000.0
2006-04-21 12:20:00,17.56,17.6,17.55,17.59,51000.0,13.6076,13.6386,13.5999,13.6309,51000.0
2006-04-21 12:30:00,17.6,17.62,17.58,17.61,39600.0,13.6386,13.6541,13.6231,13.6464,39600.0
2006-04-21 12:40:00,17.61,17.63,17.59,17.6,41700.0,13.6464,13.6619,13.6309,13.6386,41700.0
2006-04-21 12:50:00,17.6,17.61,17.57,17.58,19800.0,13.6386,13.6464,13.6154,13.6231,19800.0
2006-04-21 13:00:00,17.59,17.62,17.58,17.59,30000.0,13.6309,13.6541,13.6231,13.6309,30000.0
2006-04-21 13:10:00,17.6,17.61,17.56,17.57,39000.0,13.6386,13.6464,13.6076,13.6154,39000.0
2006-04-21 13:20:00,17.58,17.62,17.58,17.62,28800.0,13.6231,13.6541,13.6231,13.6541,28800.0
2006-04-21 13:30:00,17.62,17.64,17.61,17.62,51600.0,13.6541,13.6696,13.6464,13.6541,51600.0
2006-04-21 13:40:00,17.63,17.64,17.61,17.63,71100.0,13.6619,13.6696,13.6464,13.6619,71100.0
2006-04-21 13:50:00,17.62,17.64,17.6,17.6,36000.0,13.6541,13.6696,13.6386,13.6386,36000.0
2006-04-21 14:00:00,17.6,17.61,17.57,17.6,66600.0,13.6386,13.6464,13.6154,13.6386,66600.0
2006-04-21 14:10:00,17.61,17.62,17.56,17.62,45000.0,13.6464,13.6541,13.6076,13.6541,45000.0
2006-04-21 14:20:00,17.62,17.63,17.57,17.59,66300.0,13.6541,13.6619,13.6154,13.6309,66300.0
2006-04-21 14:30:00,17.6,17.61,17.52,17.56,105300.0,13.6386,13.6464,13.5766,13.6076,105300.0
2006-04-21 14:40:00,17.54,17.56,17.48,17.53,66900.0,13.5921,13.6076,13.5456,13.5844,66900.0
2006-04-21 14:50:00,17.53,17.57,17.52,17.52,50400.0,13.5844,13.6154,13.5766,13.5766,50400.0
2006-04-21 15:00:00,17.52,17.56,17.48,17.54,60000.0,13.5766,13.6076,13.5456,13.5921,60000.0
2006-04-21 15:10:00,17.55,17.57,17.49,17.56,61500.0,13.5999,13.6154,13.5534,13.6076,61500.0
2006-04-21 15:20:00,17.56,17.56,17.52,17.54,49200.0,13.6076,13.6076,13.5766,13.5921,49200.0
2006-04-21 15:30:00,17.54,17.6,17.51,17.52,63600.0,13.5921,13.6386,13.5689,13.5766,63600.0
2006-04-21 15:40:00,17.53,17.57,17.51,17.56,120300.0,13.5844,13.6154,13.5689,13.6076,120300.0
2006-04-21 15:50:00,17.55,17.56,17.51,17.56,120300.0,13.5999,13.6076,13.5689,13.6076,120300.0
2006-04-24 09:30:00,17.48,17.48,17.32,17.34,49800.0,13.5456,13.5456,13.4216,13.4371,49800.0
2006-04-24 09:40:00,17.34,17.41,17.33,17.34,59700.0,13.4371,13.4914,13.4294,13.4371,59700.0
2006-04-24 09:50:00,17.34,17.38,17.22,17.23,63900.0,13.4371,13.4681,13.3442,13.3519,63900.0
2006-04-24 10:00:00,17.24,17.36,17.24,17.34,67200.0,13.3597,13.4526,13.3597,13.4371,67200.0
2006-04-24 10:10:00,17.36,17.37,17.32,17.37,34500.0,13.4526,13.4604,13.4216,13.4604,34500.0
2006-04-24 10:20:00,17.4,17.43,17.37,17.43,49500.0,13.4836,13.5069,13.4604,13.5069,49500.0
2006-04-24 10:30:00,17.43,17.44,17.41,17.42,132900.0,13.5069,13.5146,13.4914,13.4991,132900.0
2006-04-24 10:40:00,17.41,17.51,17.41,17.48,62700.0,13.4914,13.5689,13.4914,13.5456,62700.0
2006-04-24 10:50:00,17.49,17.53,17.46,17.52,27900.0,13.5534,13.5844,13.5301,13.5766,27900.0
2006-04-24 11:00:00,17.52,17.56,17.46,17.46,65700.0,13.5766,13.6076,13.5301,13.5301,65700.0
2006-04-24 11:10:00,17.47,17.48,17.43,17.44,58500.0,13.5379,13.5456,13.5069,13.5146,58500.0
2006-04-24 11:20:00,17.44,17.44,17.41,17.44,53700.0,13.5146,13.5146,13.4914,13.5146,53700.0
2006-04-24 11:30:00,17.44,17.48,17.42,17.48,50700.0,13.5146,13.5456,13.4991,13.5456,50700.0
2006-04-24 11:40:00,17.48,17.53,17.47,17.53,29700.0,13.5456,13.5844,13.5379,13.5844,29700.0
2006-04-24 11:50:00,17.52,17.53,17.49,17.53,18600.0,13.5766,13.5844,13.5534,13.5844,18600.0
2006-04-24 12:00:00,17.54,17.55,17.51,17.53,28200.0,13.5921,13.5999,13.5689,13.5844,28200.0
2006-04-24 12:10:00,17.53,17.59,17.53,17.59,39300.0,13.5844,13.6309,13.5844,13.6309,39300.0
2006-04-24 12:20:00,17.59,17.6,17.57,17.58,17100.0,13.6309,13.6386,13.6154,13.6231,17100.0
2006-04-24 12:30:00,17.57,17.59,17.54,17.55,29100.0,13.6154,13.6309,13.5921,13.5999,29100.0
2006-04-24 12:40:00,17.55,17.57,17.54,17.56,13800.0,13.5999,13.6154,13.5921,13.6076,13800.0
2006-04-24 12:50:00,17.56,17.62,17.56,17.61,39600.0,13.6076,13.6541,13.6076,13.6464,39600.0
2006-04-24 13:00:00,17.61,17.61,17.54,17.56,28200.0,13.6464,13.6464,13.5921,13.6076,28200.0
2006-04-24 13:10:00,17.57,17.6,17.56,17.6,34200.0,13.6154,13.6386,13.6076,13.6386,34200.0
2006-04-24 13:20:00,17.6,17.61,17.59,17.6,38100.0,13.6386,13.6464,13.6309,13.6386,38100.0
2006-04-24 13:30:00,17.6,17.63,17.59,17.63,72000.0,13.6386,13.6619,13.6309,13.6619,72000.0
2006-04-24 13:40:00,17.63,17.67,17.63,17.66,69300.0,13.6619,13.6929,13.6619,13.6851,69300.0
2006-04-24 13:50:00,17.66,17.72,17.64,17.65,122700.0,13.6851,13.7316,13.6696,13.6774,122700.0
2006-04-24 14:00:00,17.65,17.72,17.65,17.72,60600.0,13.6774,13.7316,13.6774,13.7316,60600.0
2006-04-24 14:10:00,17.71,17.74,17.67,17.73,52800.0,13.7239,13.7471,13.6929,13.7394,52800.0
2006-04-24 14:20:00,17.74,17.77,17.71,17.71,72600.0,13.7471,13.7704,13.7239,13.7239,72600.0
2006-04-24 14:30:00,17.72,17.74,17.68,17.73,35100.0,13.7316,13.7471,13.7006,13.7394,35100.0
2006-04-24 14:40:00,17.73,17.75,17.68,17.68,66000.0,13.7394,13.7549,13.7006,13.7006,66000.0
2006-04-24 14:50:00,17.71,17.71,17.62,17.64,377100.0,13.7239,13.7239,13.6541,13.6696,377100.0
2006-04-24 15:00:00,17.64,17.67,17.58,17.66,182700.0,13.6696,13.6929,13.6231,13.6851,182700.0
2006-04-24 15:10:00,17.66,17.71,17.64,17.67,279900.0,13.6851,13.7239,13.6696,13.6929,279900.0
2006-04-24 15:20:00,17.66,17.7,17.63,17.69,112500.0,13.6851,13.7161,13.6619,13.7084,112500.0
2006-04-24 15:30:00,17.68,17.71,17.63,17.68,142500.0,13.7006,13.7239,13.6619,13.7006,142500.0
2006-04-24 15:40:00,17.68,17.68,17.61,17.61,100500.0,13.7006,13.7006,13.6464,13.6464,100500.0
2006-04-24 15:50:00,17.62,17.64,17.6,17.62,81600.0,13.6541,13.6696,13.6386,13.6541,81600.0
2006-04-25 09:30:00,17.48,17.48,17.39,17.4,77100.0,13.5456,13.5456,13.4759,13.4836,77100.0
2006-04-25 09:40:00,17.4,17.44,17.32,17.38,143400.0,13.4836,13.5146,13.4216,13.4681,143400.0
2006-04-25 09:50:00,17.36,17.39,17.35,17.36,55500.0,13.4526,13.4759,13.4449,13.4526,55500.0
2006-04-25 10:00:00,17.36,17.36,17.05,17.05,219900.0,13.4526,13.4526,13.2124,13.2124,219900.0
2006-04-25 10:10:00,17.05,17.13,16.91,16.96,250800.0,13.2124,13.2744,13.1039,13.1427,250800.0
2006-04-25 10:20:00,16.96,17.05,16.92,17.05,262500.0,13.1427,13.2124,13.1117,13.2124,262500.0
2006-04-25 10:30:00,17.05,17.14,17.05,17.07,133500.0,13.2124,13.2822,13.2124,13.2279,133500.0
2006-04-25 10:40:00,17.07,17.13,17.05,17.11,135600.0,13.2279,13.2744,13.2124,13.2589,135600.0
2006-04-25 10:50:00,17.13,17.21,17.11,17.15,127200.0,13.2744,13.3364,13.2589,13.2899,127200.0
2006-04-25 11:00:00,17.15,17.24,17.14,17.22,146400.0,13.2899,13.3597,13.2822,13.3442,146400.0
2006-04-25 11:10:00,17.22,17.22,17.1,17.12,63900.0,13.3442,13.3442,13.2512,13.2667,63900.0
2006-04-25 11:20:00,17.12,17.19,17.11,17.13,75900.0,13.2667,13.3209,13.2589,13.2744,75900.0
2006-04-25 11:30:00,17.14,17.21,17.09,17.09,58800.0,13.2822,13.3364,13.2434,13.2434,58800.0
2006-04-25 11:40:00,17.09,17.14,17.04,17.08,96300.0,13.2434,13.2822,13.2047,13.2357,96300.0
2006-04-25 11:50:00,17.08,17.2,17.06,17.19,63300.0,13.2357,13.3287,13.2202,13.3209,63300.0
2006-04-25 12:00:00,17.18,17.18,17.1,17.16,54600.0,13.3132,13.3132,13.2512,13.2977,54600.0
2006-04-25 12:10:00,17.16,17.17,17.14,17.17,29400.0,13.2977,13.3054,13.2822,13.3054,29400.0
2006-04-25 12:20:00,17.18,17.18,17.09,17.11,51900.0,13.3132,13.3132,13.2434,13.2589,51900.0
2006-04-25 12:30:00,17.12,17.16,17.12,17.14,29700.0,13.2667,13.2977,13.2667,13.2822,29700.0
2006-04-25 12:40:00,17.14,17.19,17.14,17.14,59100.0,13.2822,13.3209,13.2822,13.2822,59100.0
2006-04-25 12:50:00,17.14,17.14,17.08,17.08,41700.0,13.2822,13.2822,13.2357,13.2357,41700.0
2006-04-25 13:00:00,17.09,17.16,17.07,17.16,63900.0,13.2434,13.2977,13.2279,13.2977,63900.0
2006-04-25 13:10:00,17.16,17.16,17.06,17.13,79500.0,13.2977,13.2977,13.2202,13.2744,79500.0
2006-04-25 13:20:00,17.12,17.12,17.04,17.05,43800.0,13.2667,13.2667,13.2047,13.2124,43800.0
2006-04-25 13:30:00,17.05,17.09,17.05,17.07,43500.0,13.2124,13.2434,13.2124,13.2279,43500.0
2006-04-25 13:40:00,17.06,17.07,17.04,17.06,46800.0,13.2202,13.2279,13.2047,13.2202,46800.0
2006-04-25 13:50:00,17.06,17.08,17.0,17.03,63600.0,13.2202,13.2357,13.1737,13.1969,63600.0
2006-04-25 14:00:00,17.01,17.08,17.01,17.04,48600.0,13.1814,13.2357,13.1814,13.2047,48600.0
2006-04-25 14:10:00,17.05,17.06,17.04,17.05,50700.0,13.2124,13.2202,13.2047,13.2124,50700.0
2006-04-25 14:20:00,17.05,17.06,17.02,17.03,67500.0,13.2124,13.2202,13.1892,13.1969,67500.0
2006-04-25 14:30:00,17.03,17.04,16.98,17.01,185100.0,13.1969,13.2047,13.1582,13.1814,185100.0
2006-04-25 14:40:00,17.01,17.03,16.99,16.99,114300.0,13.1814,13.1969,13.1659,13.1659,114300.0
2006-04-25 14:50:00,16.99,16.99,16.94,16.96,109800.0,13.1659,13.1659,13.1272,13.1427,109800.0
2006-04-25 15:00:00,16.96,17.01,16.95,16.97,110100.0,13.1427,13.1814,13.1349,13.1504,110100.0
2006-04-25 15:10:00,16.97,16.97,16.87,16.9,128400.0,13.1504,13.1504,13.0729,13.0962,128400.0
2006-04-25 15:20:00,16.91,16.98,16.89,16.97,98400.0,13.1039,13.1582,13.0884,13.1504,98400.0
2006-04-25 15:30:00,16.97,17.01,16.93,16.99,117300.0,13.1504,13.1814,13.1194,13.1659,117300.0
2006-04-25 15:40:00,16.99,17.0,16.93,16.93,132600.0,13.1659,13.1737,13.1194,13.1194,132600.0
2006-04-25 15:50:00,16.93,16.97,16.92,16.96,149400.0,13.1194,13.1504,13.1117,13.1427,149400.0
2006-04-26 09:30:00,17.0,17.13,16.98,17.08,60000.0,13.1737,13.2744,13.1582,13.2357,60000.0
2006-04-26 09:40:00,17.08,17.13,17.05,17.13,43500.0,13.2357,13.2744,13.2124,13.2744,43500.0
2006-04-26 09:50:00,17.14,17.24,17.11,17.22,61200.0,13.2822,13.3597,13.2589,13.3442,61200.0
2006-04-26 10:00:00,17.22,17.28,17.18,17.27,77400.0,13.3442,13.3907,13.3132,13.3829,77400.0
2006-04-26 10:10:00,17.27,17.31,17.26,17.3,67800.0,13.3829,13.4139,13.3752,13.4061,67800.0
2006-04-26 10:20:00,17.3,17.3,17.25,17.25,47700.0,13.4061,13.4061,13.3674,13.3674,47700.0
2006-04-26 10:30:00,17.25,17.27,17.24,17.26,33000.0,13.3674,13.3829,13.3597,13.3752,33000.0
2006-04-26 10:40:00,17.25,17.28,17.22,17.25,45600.0,13.3674,13.3907,13.3442,13.3674,45600.0
2006-04-26 10:50:00,17.26,17.29,17.25,17.26,28200.0,13.3752,13.3984,13.3674,13.3752,28200.0
2006-04-26 11:00:00,17.26,17.29,17.25,17.25,33000.0,13.3752,13.3984,13.3674,13.3674,33000.0
2006-04-26 11:10:00,17.25,17.28,17.24,17.25,40200.0,13.3674,13.3907,13.3597,13.3674,40200.0
2006-04-26 11:20:00,17.25,17.26,17.19,17.2,45600.0,13.3674,13.3752,13.3209,13.3287,45600.0
2006-04-26 11:30:00,17.19,17.23,17.17,17.2,27000.0,13.3209,13.3519,13.3054,13.3287,27000.0
2006-04-26 11:40:00,17.22,17.28,17.21,17.25,32400.0,13.3442,13.3907,13.3364,13.3674,32400.0
2006-04-26 11:50:00,17.25,17.26,17.24,17.25,45000.0,13.3674,13.3752,13.3597,13.3674,45000.0
2006-04-26 12:00:00,17.25,17.25,17.2,17.21,60000.0,13.3674,13.3674,13.3287,13.3364,60000.0
2006-04-26 12:10:00,17.21,17.23,17.2,17.2,16200.0,13.3364,13.3519,13.3287,13.3287,16200.0
2006-04-26 12:20:00,17.2,17.24,17.19,17.22,18600.0,13.3287,13.3597,13.3209,13.3442,18600.0
2006-04-26 12:30:00,17.24,17.26,17.22,17.23,25800.0,13.3597,13.3752,13.3442,13.3519,25800.0
2006-04-26 12:40:00,17.22,17.24,17.19,17.2,34200.0,13.3442,13.3597,13.3209,13.3287,34200.0
2006-04-26 12:50:00,17.21,17.24,17.2,17.21,30900.0,13.3364,13.3597,13.3287,13.3364,30900.0
2006-04-26 13:00:00,17.22,17.28,17.22,17.26,31500.0,13.3442,13.3907,13.3442,13.3752,31500.0
2006-04-26 13:10:00,17.26,17.26,17.24,17.24,35700.0,13.3752,13.3752,13.3597,13.3597,35700.0
2006-04-26 13:20:00,17.24,17.25,17.2,17.2,20100.0,13.3597,13.3674,13.3287,13.3287,20100.0
2006-04-26 13:30:00,17.21,17.23,17.2,17.22,21300.0,13.3364,13.3519,13.3287,13.3442,21300.0
2006-04-26 13:40:00,17.22,17.23,17.2,17.22,12000.0,13.3442,13.3519,13.3287,13.3442,12000.0
2006-04-26 13:50:00,17.22,17.22,17.2,17.22,24900.0,13.3442,13.3442,13.3287,13.3442,24900.0
2006-04-26 14:00:00,17.22,17.23,17.15,17.19,35700.0,13.3442,13.3519,13.2899,13.3209,35700.0
2006-04-26 14:10:00,17.19,17.23,17.18,17.18,20700.0,13.3209,13.3519,13.3132,13.3132,20700.0
2006-04-26 14:20:00,17.18,17.18,17.14,17.16,27900.0,13.3132,13.3132,13.2822,13.2977,27900.0
2006-04-26 14:30:00,17.16,17.17,17.11,17.13,21300.0,13.2977,13.3054,13.2589,13.2744,21300.0
2006-04-26 14:40:00,17.13,17.13,17.11,17.13,15600.0,13.2744,13.2744,13.2589,13.2744,15600.0
2006-04-26 14:50:00,17.11,17.13,17.11,17.11,20700.0,13.2589,13.2744,13.2589,13.2589,20700.0
2006-04-26 15:00:00,17.12,17.15,17.1,17.11,25800.0,13.2667,13.2899,13.2512,13.2589,25800.0
2006-04-26 15:10:00,17.11,17.11,17.02,17.03,43800.0,13.2589,13.2589,13.1892,13.1969,43800.0
2006-04-26 15:20:00,17.03,17.06,17.01,17.02,27000.0,13.1969,13.2202,13.1814,13.1892,27000.0
2006-04-26 15:30:00,17.02,17.04,17.0,17.0,45600.0,13.1892,13.2047,13.1737,13.1737,45600.0
2006-04-26 15:40:00,17.0,17.07,17.0,17.03,54300.0,13.1737,13.2279,13.1737,13.1969,54300.0
2006-04-26 15:50:00,17.03,17.06,17.03,17.04,70500.0,13.1969,13.2202,13.1969,13.2047,70500.0
2006-04-27 09:30:00,16.89,17.07,16.89,16.96,73500.0,13.0884,13.2279,13.0884,13.1427,73500.0
2006-04-27 09:40:00,16.95,16.97,16.87,16.92,48900.0,13.1349,13.1504,13.0729,13.1117,48900.0
2006-04-27 09:50:00,16.9,16.92,16.87,16.89,92700.0,13.0962,13.1117,13.0729,13.0884,92700.0
2006-04-27 10:00:00,16.9,17.07,16.88,17.06,95100.0,13.0962,13.2279,13.0807,13.2202,95100.0
2006-04-27 10:10:00,17.05,17.15,17.05,17.12,68100.0,13.2124,13.2899,13.2124,13.2667,68100.0
2006-04-27 10:20:00,17.12,17.15,17.0,17.03,47400.0,13.2667,13.2899,13.1737,13.1969,47400.0
2006-04-27 10:30:00,17.03,17.08,17.0,17.06,42000.0,13.1969,13.2357,13.1737,13.2202,42000.0
2006-04-27 10:40:00,17.06,17.11,17.01,17.08,64500.0,13.2202,13.2589,13.1814,13.2357,64500.0
2006-04-27 10:50:00,17.08,17.11,17.0,17.06,158700.0,13.2357,13.2589,13.1737,13.2202,158700.0
2006-04-27 11:00:00,17.06,17.11,17.02,17.11,63300.0,13.2202,13.2589,13.1892,13.2589,63300.0
2006-04-27 11:10:00,17.09,17.21,17.09,17.17,45300.0,13.2434,13.3364,13.2434,13.3054,45300.0
2006-04-27 11:20:00,17.17,17.24,17.15,17.23,58200.0,13.3054,13.3597,13.2899,13.3519,58200.0
2006-04-27 11:30:00,17.23,17.24,17.15,17.17,34800.0,13.3519,13.3597,13.2899,13.3054,34800.0
2006-04-27 11:40:00,17.19,17.19,17.15,17.18,23100.0,13.3209,13.3209,13.2899,13.3132,23100.0
2006-04-27 11:50:00,17.18,17.24,17.17,17.17,30900.0,13.3132,13.3597,13.3054,13.3054,30900.0
2006-04-27 12:00:00,17.17,17.3,17.17,17.24,46500.0,13.3054,13.4061,13.3054,13.3597,46500.0
2006-04-27 12:10:00,17.23,17.31,17.23,17.29,39600.0,13.3519,13.4139,13.3519,13.3984,39600.0
2006-04-27 12:20:00,17.29,17.29,17.23,17.28,64500.0,13.3984,13.3984,13.3519,13.3907,64500.0
2006-04-27 12:30:00,17.26,17.27,17.18,17.19,33900.0,13.3752,13.3829,13.3132,13.3209,33900.0
2006-04-27 12:40:00,17.2,17.2,17.15,17.15,24000.0,13.3287,13.3287,13.2899,13.2899,24000.0
2006-04-27 12:50:00,17.15,17.2,17.13,17.2,27000.0,13.2899,13.3287,13.2744,13.3287,27000.0
2006-04-27 13:00:00,17.19,17.2,17.13,17.16,49200.0,13.3209,13.3287,13.2744,13.2977,49200.0
2006-04-27 13:10:00,17.17,17.18,17.13,17.16,35400.0,13.3054,13.3132,13.2744,13.2977,35400.0
2006-04-27 13:20:00,17.17,17.17,17.12,17.16,67800.0,13.3054,13.3054,13.2667,13.2977,67800.0
2006-04-27 13:30:00,17.16,17.18,17.12,17.14,68100.0,13.2977,13.3132,13.2667,13.2822,68100.0
2006-04-27 13:40:00,17.14,17.19,17.14,17.17,15900.0,13.2822,13.3209,13.2822,13.3054,15900.0
2006-04-27 13:50:00,17.16,17.2,17.16,17.18,29400.0,13.2977,13.3287,13.2977,13.3132,29400.0
2006-04-27 14:00:00,17.17,17.23,17.17,17.21,77400.0,13.3054,13.3519,13.3054,13.3364,77400.0
2006-04-27 14:10:00,17.21,17.21,17.16,17.17,36300.0,13.3364,13.3364,13.2977,13.3054,36300.0
2006-04-27 14:20:00,17.17,17.2,17.15,17.2,42900.0,13.3054,13.3287,13.2899,13.3287,42900.0
2006-04-27 14:30:00,17.2,17.23,17.18,17.23,40200.0,13.3287,13.3519,13.3132,13.3519,40200.0
2006-04-27 14:40:00,17.22,17.24,17.2,17.21,28500.0,13.3442,13.3597,13.3287,13.3364,28500.0
2006-04-27 14:50:00,17.21,17.24,17.19,17.22,27000.0,13.3364,13.3597,13.3209,13.3442,27000.0
2006-04-27 15:00:00,17.21,17.25,17.21,17.23,30300.0,13.3364,13.3674,13.3364,13.3519,30300.0
2006-04-27 15:10:00,17.24,17.24,17.18,17.19,35400.0,13.3597,13.3597,13.3132,13.3209,35400.0
2006-04-27 15:20:00,17.19,17.19,17.13,17.16,67500.0,13.3209,13.3209,13.2744,13.2977,67500.0
2006-04-27 15:30:00,17.16,17.17,17.05,17.08,72300.0,13.2977,13.3054,13.2124,13.2357,72300.0
2006-04-27 15:40:00,17.08,17.13,17.07,17.13,45600.0,13.2357,13.2744,13.2279,13.2744,45600.0
2006-04-27 15:50:00,17.13,17.13,17.09,17.09,69300.0,13.2744,13.2744,13.2434,13.2434,69300.0
2006-04-28 09:30:00,17.0,17.05,17.0,17.04,49800.0,13.1737,13.2124,13.1737,13.2047,49800.0
2006-04-28 09:40:00,17.04,17.14,17.03,17.06,61500.0,13.2047,13.2822,13.1969,13.2202,61500.0
2006-04-28 09:50:00,17.06,17.14,17.02,17.1,63900.0,13.2202,13.2822,13.1892,13.2512,63900.0
2006-04-28 10:00:00,17.1,17.14,17.07,17.11,55500.0,13.2512,13.2822,13.2279,13.2589,55500.0
2006-04-28 10:10:00,17.11,17.2,17.09,17.09,35400.0,13.2589,13.3287,13.2434,13.2434,35400.0
2006-04-28 10:20:00,17.09,17.1,17.06,17.08,56400.0,13.2434,13.2512,13.2202,13.2357,56400.0
2006-04-28 10:30:00,17.09,17.09,17.02,17.02,16800.0,13.2434,13.2434,13.1892,13.1892,16800.0
2006-04-28 10:40:00,17.03,17.03,16.97,16.98,27000.0,13.1969,13.1969,13.1504,13.1582,27000.0
2006-04-28 10:50:00,16.99,17.02,16.95,16.97,28800.0,13.1659,13.1892,13.1349,13.1504,28800.0
2006-04-28 11:00:00,16.97,17.06,16.95,17.06,41700.0,13.1504,13.2202,13.1349,13.2202,41700.0
2006-04-28 11:10:00,17.06,17.12,17.06,17.11,27600.0,13.2202,13.2667,13.2202,13.2589,27600.0
2006-04-28 11:20:00,17.11,17.11,17.05,17.06,29400.0,13.2589,13.2589,13.2124,13.2202,29400.0
2006-04-28 11:30:00,17.06,17.07,17.04,17.05,19800.0,13.2202,13.2279,13.2047,13.2124,19800.0
2006-04-28 11:40:00,17.04,17.04,17.0,17.02,31500.0,13.2047,13.2047,13.1737,13.1892,31500.0
2006-04-28 11:50:00,17.03,17.09,17.01,17.07,18000.0,13.1969,13.2434,13.1814,13.2279,18000.0
2006-04-28 12:00:00,17.09,17.09,17.04,17.05,16800.0,13.2434,13.2434,13.2047,13.2124,16800.0
2006-04-28 12:10:00,17.04,17.07,17.04,17.04,12300.0,13.2047,13.2279,13.2047,13.2047,12300.0
2006-04-28 12:20:00,17.04,17.04,17.03,17.04,16800.0,13.2047,13.2047,13.1969,13.2047,16800.0
2006-04-28 12:30:00,17.03,17.03,17.0,17.0,15900.0,13.1969,13.1969,13.1737,13.1737,15900.0
2006-04-28 12:40:00,16.99,16.99,16.95,16.97,19800.0,13.1659,13.1659,13.1349,13.1504,19800.0
2006-04-28 12:50:00,16.96,16.97,16.95,16.97,15600.0,13.1427,13.1504,13.1349,13.1504,15600.0
2006-04-28 13:00:00,16.98,17.05,16.98,17.04,35700.0,13.1582,13.2124,13.1582,13.2047,35700.0
2006-04-28 13:10:00,17.03,17.03,17.0,17.0,8400.0,13.1969,13.1969,13.1737,13.1737,8400.0
2006-04-28 13:20:00,16.99,17.0,16.96,17.0,15000.0,13.1659,13.1737,13.1427,13.1737,15000.0
2006-04-28 13:30:00,17.0,17.03,17.0,17.02,14100.0,13.1737,13.1969,13.1737,13.1892,14100.0
2006-04-28 13:40:00,17.02,17.02,16.97,16.98,17400.0,13.1892,13.1892,13.1504,13.1582,17400.0
2006-04-28 13:50:00,16.97,17.05,16.96,17.04,38100.0,13.1504,13.2124,13.1427,13.2047,38100.0
2006-04-28 14:00:00,17.04,17.04,16.97,16.97,33900.0,13.2047,13.2047,13.1504,13.1504,33900.0
2006-04-28 14:10:00,16.97,17.01,16.96,17.01,22200.0,13.1504,13.1814,13.1427,13.1814,22200.0
2006-04-28 14:20:00,17.01,17.03,17.0,17.0,18300.0,13.1814,13.1969,13.1737,13.1737,18300.0
2006-04-28 14:30:00,17.01,17.01,16.98,17.0,24300.0,13.1814,13.1814,13.1582,13.1737,24300.0
2006-04-28 14:40:00,17.01,17.01,16.98,17.0,19200.0,13.1814,13.1814,13.1582,13.1737,19200.0
2006-04-28 14:50:00,17.0,17.02,16.99,17.01,21300.0,13.1737,13.1892,13.1659,13.1814,21300.0
2006-04-28 15:00:00,17.02,17.02,16.98,17.01,30900.0,13.1892,13.1892,13.1582,13.1814,30900.0
2006-04-28 15:10:00,17.0,17.01,16.98,17.0,38400.0,13.1737,13.1814,13.1582,13.1737,38400.0
2006-04-28 15:20:00,17.0,17.03,16.97,16.97,43800.0,13.1737,13.1969,13.1504,13.1504,43800.0
2006-04-28 15:30:00,16.97,17.0,16.97,17.0,42300.0,13.1504,13.1737,13.1504,13.1737,42300.0
2006-04-28 15:40:00,17.0,17.03,16.99,17.01,92400.0,13.1737,13.1969,13.1659,13.1814,92400.0
2006-04-28 15:50:00,17.01,17.01,16.97,16.99,159600.0,13.1814,13.1814,13.1504,13.1659,159600.0
2006-05-01 09:30:00,17.1,17.1,16.95,16.96,66600.0,13.2512,13.2512,13.1349,13.1427,66600.0
2006-05-01 09:40:00,16.9,16.98,16.89,16.98,50100.0,13.0962,13.1582,13.0884,13.1582,50100.0
2006-05-01 09:50:00,17.01,17.12,16.99,17.1,32100.0,13.1814,13.2667,13.1659,13.2512,32100.0
2006-05-01 10:00:00,17.1,17.1,16.97,17.08,80400.0,13.2512,13.2512,13.1504,13.2357,80400.0
2006-05-01 10:10:00,17.05,17.11,16.97,17.03,52500.0,13.2124,13.2589,13.1504,13.1969,52500.0
2006-05-01 10:20:00,17.06,17.07,17.02,17.07,114900.0,13.2202,13.2279,13.1892,13.2279,114900.0
2006-05-01 10:30:00,17.08,17.1,17.02,17.04,73800.0,13.2357,13.2512,13.1892,13.2047,73800.0
2006-05-01 10:40:00,17.04,17.06,17.01,17.03,59100.0,13.2047,13.2202,13.1814,13.1969,59100.0
2006-05-01 10:50:00,17.02,17.07,17.02,17.04,35100.0,13.1892,13.2279,13.1892,13.2047,35100.0
2006-05-01 11:00:00,17.05,17.05,17.0,17.0,28200.0,13.2124,13.2124,13.1737,13.1737,28200.0
2006-05-01 11:10:00,17.0,17.07,16.99,17.06,46500.0,13.1737,13.2279,13.1659,13.2202,46500.0
2006-05-01 11:20:00,17.06,17.08,17.05,17.07,48600.0,13.2202,13.2357,13.2124,13.2279,48600.0
2006-05-01 11:30:00,17.06,17.08,17.03,17.07,60600.0,13.2202,13.2357,13.1969,13.2279,60600.0
2006-05-01 11:40:00,17.08,17.08,17.03,17.07,30000.0,13.2357,13.2357,13.1969,13.2279,30000.0
2006-05-01 11:50:00,17.08,17.1,17.06,17.07,44400.0,13.2357,13.2512,13.2202,13.2279,44400.0
2006-05-01 12:00:00,17.07,17.07,17.05,17.05,38400.0,13.2279,13.2279,13.2124,13.2124,38400.0
2006-05-01 12:10:00,17.06,17.07,17.04,17.05,54600.0,13.2202,13.2279,13.2047,13.2124,54600.0
2006-05-01 12:20:00,17.05,17.07,17.05,17.05,23100.0,13.2124,13.2279,13.2124,13.2124,23100.0
2006-05-01 12:30:00,17.05,17.09,17.05,17.08,61800.0,13.2124,13.2434,13.2124,13.2357,61800.0
2006-05-01 12:40:00,17.08,17.09,17.05,17.06,66300.0,13.2357,13.2434,13.2124,13.2202,66300.0
2006-05-01 12:50:00,17.07,17.09,17.06,17.06,42300.0,13.2279,13.2434,13.2202,13.2202,42300.0
2006-05-01 13:00:00,17.05,17.09,17.03,17.08,48600.0,13.2124,13.2434,13.1969,13.2357,48600.0
2006-05-01 13:10:00,17.09,17.11,17.08,17.09,48900.0,13.2434,13.2589,13.2357,13.2434,48900.0
2006-05-01 13:20:00,17.1,17.14,17.1,17.13,52200.0,13.2512,13.2822,13.2512,13.2744,52200.0
2006-05-01 13:30:00,17.14,17.14,17.09,17.13,76200.0,13.2822,13.2822,13.2434,13.2744,76200.0
2006-05-01 13:40:00,17.13,17.13,17.1,17.13,78000.0,13.2744,13.2744,13.2512,13.2744,78000.0
2006-05-01 13:50:00,17.13,17.14,17.12,17.13,35100.0,13.2744,13.2822,13.2667,13.2744,35100.0
2006-05-01 14:00:00,17.12,17.15,17.12,17.14,76800.0,13.2667,13.2899,13.2667,13.2822,76800.0
2006-05-01 14:10:00,17.14,17.16,17.11,17.15,48900.0,13.2822,13.2977,13.2589,13.2899,48900.0
2006-05-01 14:20:00,17.15,17.17,17.15,17.17,28800.0,13.2899,13.3054,13.2899,13.3054,28800.0
2006-05-01 14:30:00,17.17,17.21,17.16,17.21,206700.0,13.3054,13.3364,13.2977,13.3364,206700.0
2006-05-01 14:40:00,17.21,17.26,17.21,17.25,44100.0,13.3364,13.3752,13.3364,13.3674,44100.0
2006-05-01 14:50:00,17.26,17.26,17.24,17.26,52200.0,13.3752,13.3752,13.3597,13.3752,52200.0
2006-05-01 15:00:00,17.26,17.3,17.24,17.28,112200.0,13.3752,13.4061,13.3597,13.3907,112200.0
2006-05-01 15:10:00,17.28,17.3,17.25,17.25,116700.0,13.3907,13.4061,13.3674,13.3674,116700.0
2006-05-01 15:20:00,17.23,17.28,17.2,17.26,103800.0,13.3519,13.3907,13.3287,13.3752,103800.0
2006-05-01 15:30:00,17.26,17.26,17.17,17.19,123000.0,13.3752,13.3752,13.3054,13.3209,123000.0
2006-05-01 15:40:00,17.2,17.22,17.17,17.21,87000.0,13.3287,13.3442,13.3054,13.3364,87000.0
2006-05-01 15:50:00,17.21,17.25,17.18,17.23,174900.0,13.3364,13.3674,13.3132,13.3519,174900.0
2006-05-02 09:30:00,17.2,17.37,17.17,17.2,101400.0,13.3287,13.4604,13.3054,13.3287,101400.0
2006-05-02 09:40:00,17.18,17.2,17.1,17.1,54000.0,13.3132,13.3287,13.2512,13.2512,54000.0
2006-05-02 09:50:00,17.1,17.12,17.07,17.1,61200.0,13.2512,13.2667,13.2279,13.2512,61200.0
2006-05-02 10:00:00,17.09,17.11,17.04,17.05,79200.0,13.2434,13.2589,13.2047,13.2124,79200.0
2006-05-02 10:10:00,17.05,17.19,17.05,17.12,63900.0,13.2124,13.3209,13.2124,13.2667,63900.0
2006-05-02 10:20:00,17.12,17.23,17.08,17.22,83400.0,13.2667,13.3519,13.2357,13.3442,83400.0
2006-05-02 10:30:00,17.22,17.24,17.1,17.11,57000.0,13.3442,13.3597,13.2512,13.2589,57000.0
2006-05-02 10:40:00,17.11,17.12,17.07,17.09,53100.0,13.2589,13.2667,13.2279,13.2434,53100.0
2006-05-02 10:50:00,17.09,17.1,17.07,17.09,107400.0,13.2434,13.2512,13.2279,13.2434,107400.0
2006-05-02 11:00:00,17.09,17.1,17.07,17.09,89400.0,13.2434,13.2512,13.2279,13.2434,89400.0
2006-05-02 11:10:00,17.08,17.1,17.07,17.07,78300.0,13.2357,13.2512,13.2279,13.2279,78300.0
2006-05-02 11:20:00,17.08,17.1,17.07,17.08,60900.0,13.2357,13.2512,13.2279,13.2357,60900.0
2006-05-02 11:30:00,17.08,17.11,17.08,17.1,35100.0,13.2357,13.2589,13.2357,13.2512,35100.0
2006-05-02 11:40:00,17.1,17.12,17.08,17.1,61500.0,13.2512,13.2667,13.2357,13.2512,61500.0
2006-05-02 11:50:00,17.1,17.13,17.1,17.13,16800.0,13.2512,13.2744,13.2512,13.2744,16800.0
2006-05-02 12:00:00,17.12,17.13,17.1,17.11,29100.0,13.2667,13.2744,13.2512,13.2589,29100.0
2006-05-02 12:10:00,17.11,17.12,17.09,17.1,25800.0,13.2589,13.2667,13.2434,13.2512,25800.0
2006-05-02 12:20:00,17.09,17.13,17.09,17.13,37200.0,13.2434,13.2744,13.2434,13.2744,37200.0
2006-05-02 12:30:00,17.12,17.16,17.12,17.15,30900.0,13.2667,13.2977,13.2667,13.2899,30900.0
2006-05-02 12:40:00,17.16,17.16,17.09,17.12,36000.0,13.2977,13.2977,13.2434,13.2667,36000.0
2006-05-02 12:50:00,17.12,17.15,17.12,17.13,30300.0,13.2667,13.2899,13.2667,13.2744,30300.0
2006-05-02 13:00:00,17.13,17.14,17.09,17.11,38400.0,13.2744,13.2822,13.2434,13.2589,38400.0
2006-05-02 13:10:00,17.11,17.12,17.09,17.11,46800.0,13.2589,13.2667,13.2434,13.2589,46800.0
2006-05-02 13:20:00,17.1,17.11,17.07,17.11,144300.0,13.2512,13.2589,13.2279,13.2589,144300.0
2006-05-02 13:30:00,17.11,17.11,17.07,17.1,100200.0,13.2589,13.2589,13.2279,13.2512,100200.0
2006-05-02 13:40:00,17.09,17.1,17.08,17.09,93600.0,13.2434,13.2512,13.2357,13.2434,93600.0
2006-05-02 13:50:00,17.09,17.11,17.08,17.1,111900.0,13.2434,13.2589,13.2357,13.2512,111900.0
2006-05-02 14:00:00,17.1,17.1,17.07,17.1,150900.0,13.2512,13.2512,13.2279,13.2512,150900.0
2006-05-02 14:10:00,17.1,17.26,17.08,17.24,241800.0,13.2512,13.3752,13.2357,13.3597,241800.0
2006-05-02 14:20:00,17.25,17.3,17.14,17.14,170700.0,13.3674,13.4061,13.2822,13.2822,170700.0
2006-05-02 14:30:00,17.13,17.19,17.13,17.17,69300.0,13.2744,13.3209,13.2744,13.3054,69300.0
2006-05-02 14:40:00,17.17,17.18,17.13,17.13,53700.0,13.3054,13.3132,13.2744,13.2744,53700.0
2006-05-02 14:50:00,17.14,17.16,17.12,17.13,51000.0,13.2822,13.2977,13.2667,13.2744,51000.0
2006-05-02 15:00:00,17.14,17.15,17.1,17.11,55800.0,13.2822,13.2899,13.2512,13.2589,55800.0
2006-05-02 15:10:00,17.11,17.15,17.11,17.13,32100.0,13.2589,13.2899,13.2589,13.2744,32100.0
2006-05-02 15:20:00,17.13,17.14,17.11,17.12,44400.0,13.2744,13.2822,13.2589,13.2667,44400.0
2006-05-02 15:30:00,17.11,17.14,17.1,17.14,99300.0,13.2589,13.2822,13.2512,13.2822,99300.0
2006-05-02 15:40:00,17.14,17.15,17.11,17.12,81600.0,13.2822,13.2899,13.2589,13.2667,81600.0
2006-05-02 15:50:00,17.12,17.13,17.08,17.08,239700.0,13.2667,13.2744,13.2357,13.2357,239700.0
2006-05-03 09:30:00,17.03,17.16,16.96,16.96,73200.0,13.1969,13.2977,13.1427,13.1427,73200.0
2006-05-03 09:40:00,16.93,17.11,16.93,17.05,53700.0,13.1194,13.2589,13.1194,13.2124,53700.0
2006-05-03 09:50:00,17.05,17.13,17.05,17.12,24300.0,13.2124,13.2744,13.2124,13.2667,24300.0
2006-05-03 10:00:00,17.11,17.11,17.03,17.08,39900.0,13.2589,13.2589,13.1969,13.2357,39900.0
2006-05-03 10:10:00,17.07,17.08,17.05,17.07,51900.0,13.2279,13.2357,13.2124,13.2279,51900.0
2006-05-03 10:20:00,17.07,17.11,17.05,17.05,41700.0,13.2279,13.2589,13.2124,13.2124,41700.0
2006-05-03 10:30:00,17.05,17.07,16.98,16.99,88200.0,13.2124,13.2279,13.1582,13.1659,88200.0
2006-05-03 10:40:00,16.99,17.1,16.98,17.08,87900.0,13.1659,13.2512,13.1582,13.2357,87900.0
2006-05-03 10:50:00,17.08,17.09,17.04,17.06,34800.0,13.2357,13.2434,13.2047,13.2202,34800.0
2006-05-03 11:00:00,17.06,17.11,17.04,17.04,48000.0,13.2202,13.2589,13.2047,13.2047,48000.0
2006-05-03 11:10:00,17.04,17.09,17.04,17.06,37200.0,13.2047,13.2434,13.2047,13.2202,37200.0
2006-05-03 11:20:00,17.07,17.1,17.06,17.1,31200.0,13.2279,13.2512,13.2202,13.2512,31200.0
2006-05-03 11:30:00,17.09,17.11,17.08,17.11,39000.0,13.2434,13.2589,13.2357,13.2589,39000.0
2006-05-03 11:40:00,17.1,17.16,17.1,17.15,69300.0,13.2512,13.2977,13.2512,13.2899,69300.0
2006-05-03 11:50:00,17.14,17.17,17.13,17.15,439800.0,13.2822,13.3054,13.2744,13.2899,439800.0
2006-05-03 12:00:00,17.15,17.15,17.11,17.15,44400.0,13.2899,13.2899,13.2589,13.2899,44400.0
2006-05-03 12:10:00,17.14,17.18,17.14,17.17,50400.0,13.2822,13.3132,13.2822,13.3054,50400.0
2006-05-03 12:20:00,17.19,17.2,17.18,17.18,22500.0,13.3209,13.3287,13.3132,13.3132,22500.0
2006-05-03 12:30:00,17.19,17.24,17.18,17.24,26100.0,13.3209,13.3597,13.3132,13.3597,26100.0
2006-05-03 12:40:00,17.24,17.26,17.22,17.26,23400.0,13.3597,13.3752,13.3442,13.3752,23400.0
2006-05-03 12:50:00,17.26,17.26,17.23,17.25,24300.0,13.3752,13.3752,13.3519,13.3674,24300.0
2006-05-03 13:00:00,17.25,17.26,17.23,17.25,18300.0,13.3674,13.3752,13.3519,13.3674,18300.0
2006-05-03 13:10:00,17.25,17.29,17.25,17.28,23400.0,13.3674,13.3984,13.3674,13.3907,23400.0
2006-05-03 13:20:00,17.28,17.29,17.26,17.27,21000.0,13.3907,13.3984,13.3752,13.3829,21000.0
2006-05-03 13:30:00,17.27,17.27,17.25,17.25,16800.0,13.3829,13.3829,13.3674,13.3674,16800.0
2006-05-03 13:40:00,17.25,17.25,17.23,17.23,17400.0,13.3674,13.3674,13.3519,13.3519,17400.0
2006-05-03 13:50:00,17.23,17.23,17.21,17.23,16200.0,13.3519,13.3519,13.3364,13.3519,16200.0
2006-05-03 14:00:00,17.23,17.23,17.19,17.21,40800.0,13.3519,13.3519,13.3209,13.3364,40800.0
2006-05-03 14:10:00,17.21,17.28,17.18,17.28,65100.0,13.3364,13.3907,13.3132,13.3907,65100.0
2006-05-03 14:20:00,17.28,17.33,17.27,17.33,49200.0,13.3907,13.4294,13.3829,13.4294,49200.0
2006-05-03 14:30:00,17.33,17.33,17.27,17.27,57000.0,13.4294,13.4294,13.3829,13.3829,57000.0
2006-05-03 14:40:00,17.27,17.32,17.27,17.29,42900.0,13.3829,13.4216,13.3829,13.3984,42900.0
2006-05-03 14:50:00,17.29,17.31,17.27,17.27,18900.0,13.3984,13.4139,13.3829,13.3829,18900.0
2006-05-03 15:00:00,17.27,17.28,17.25,17.28,34500.0,13.3829,13.3907,13.3674,13.3907,34500.0
2006-05-03 15:10:00,17.28,17.28,17.23,17.23,29700.0,13.3907,13.3907,13.3519,13.3519,29700.0
2006-05-03 15:20:00,17.23,17.25,17.23,17.24,29400.0,13.3519,13.3674,13.3519,13.3597,29400.0
2006-05-03 15:30:00,17.24,17.33,17.24,17.29,102000.0,13.3597,13.4294,13.3597,13.3984,102000.0
2006-05-03 15:40:00,17.29,17.32,17.27,17.28,57000.0,13.3984,13.4216,13.3829,13.3907,57000.0
2006-05-03 15:50:00,17.28,17.28,17.23,17.24,39000.0,13.3907,13.3907,13.3519,13.3597,39000.0
2006-05-04 09:30:00,17.2,17.3,17.18,17.28,57300.0,13.3287,13.4061,13.3132,13.3907,57300.0
2006-05-04 09:40:00,17.27,17.27,17.11,17.11,91800.0,13.3829,13.3829,13.2589,13.2589,91800.0
2006-05-04 09:50:00,17.12,17.23,17.09,17.11,53700.0,13.2667,13.3519,13.2434,13.2589,53700.0
2006-05-04 10:00:00,17.11,17.24,17.11,17.2,45300.0,13.2589,13.3597,13.2589,13.3287,45300.0
2006-05-04 10:10:00,17.22,17.22,17.13,17.14,51900.0,13.3442,13.3442,13.2744,13.2822,51900.0
2006-05-04 10:20:00,17.15,17.2,17.12,17.13,68400.0,13.2899,13.3287,13.2667,13.2744,68400.0
2006-05-04 10:30:00,17.12,17.17,17.12,17.12,74700.0,13.2667,13.3054,13.2667,13.2667,74700.0
2006-05-04 10:40:00,17.12,17.12,17.07,17.11,69000.0,13.2667,13.2667,13.2279,13.2589,69000.0
2006-05-04 10:50:00,17.12,17.19,17.12,17.14,169200.0,13.2667,13.3209,13.2667,13.2822,169200.0
2006-05-04 11:00:00,17.14,17.17,17.12,17.12,42900.0,13.2822,13.3054,13.2667,13.2667,42900.0
2006-05-04 11:10:00,17.12,17.14,17.08,17.1,39000.0,13.2667,13.2822,13.2357,13.2512,39000.0
2006-05-04 11:20:00,17.11,17.13,17.1,17.11,33900.0,13.2589,13.2744,13.2512,13.2589,33900.0
2006-05-04 11:30:00,17.12,17.15,17.12,17.12,42000.0,13.2667,13.2899,13.2667,13.2667,42000.0
2006-05-04 11:40:00,17.12,17.17,17.12,17.16,34200.0,13.2667,13.3054,13.2667,13.2977,34200.0
2006-05-04 11:50:00,17.16,17.16,17.13,17.14,27900.0,13.2977,13.2977,13.2744,13.2822,27900.0
2006-05-04 12:00:00,17.14,17.16,17.13,17.15,47100.0,13.2822,13.2977,13.2744,13.2899,47100.0
2006-05-04 12:10:00,17.15,17.16,17.13,17.14,60600.0,13.2899,13.2977,13.2744,13.2822,60600.0
2006-05-04 12:20:00,17.14,17.16,17.13,17.16,28500.0,13.2822,13.2977,13.2744,13.2977,28500.0
2006-05-04 12:30:00,17.16,17.17,17.13,17.14,58500.0,13.2977,13.3054,13.2744,13.2822,58500.0
2006-05-04 12:40:00,17.14,17.17,17.14,17.17,139500.0,13.2822,13.3054,13.2822,13.3054,139500.0
2006-05-04 12:50:00,17.17,17.18,17.15,17.16,25200.0,13.3054,13.3132,13.2899,13.2977,25200.0
2006-05-04 13:00:00,17.16,17.17,17.15,17.17,16500.0,13.2977,13.3054,13.2899,13.3054,16500.0
2006-05-04 13:10:00,17.17,17.18,17.16,17.17,21900.0,13.3054,13.3132,13.2977,13.3054,21900.0
2006-05-04 13:20:00,17.17,17.23,17.17,17.23,65400.0,13.3054,13.3519,13.3054,13.3519,65400.0
2006-05-04 13:30:00,17.22,17.24,17.22,17.23,33300.0,13.3442,13.3597,13.3442,13.3519,33300.0
2006-05-04 13:40:00,17.22,17.23,17.21,17.22,23100.0,13.3442,13.3519,13.3364,13.3442,23100.0
2006-05-04 13:50:00,17.22,17.26,17.22,17.26,29100.0,13.3442,13.3752,13.3442,13.3752,29100.0
2006-05-04 14:00:00,17.26,17.28,17.26,17.27,41400.0,13.3752,13.3907,13.3752,13.3829,41400.0
2006-05-04 14:10:00,17.27,17.28,17.26,17.27,32400.0,13.3829,13.3907,13.3752,13.3829,32400.0
2006-05-04 14:20:00,17.27,17.28,17.26,17.26,31500.0,13.3829,13.3907,13.3752,13.3752,31500.0
2006-05-04 14:30:00,17.26,17.29,17.26,17.28,35100.0,13.3752,13.3984,13.3752,13.3907,35100.0
2006-05-04 14:40:00,17.28,17.28,17.27,17.27,102000.0,13.3907,13.3907,13.3829,13.3829,102000.0
2006-05-04 14:50:00,17.27,17.27,17.23,17.24,98700.0,13.3829,13.3829,13.3519,13.3597,98700.0
2006-05-04 15:00:00,17.25,17.27,17.23,17.25,87900.0,13.3674,13.3829,13.3519,13.3674,87900.0
2006-05-04 15:10:00,17.25,17.28,17.24,17.25,44100.0,13.3674,13.3907,13.3597,13.3674,44100.0
2006-05-04 15:20:00,17.25,17.26,17.22,17.25,71400.0,13.3674,13.3752,13.3442,13.3674,71400.0
2006-05-04 15:30:00,17.26,17.27,17.24,17.25,38100.0,13.3752,13.3829,13.3597,13.3674,38100.0
2006-05-04 15:40:00,17.26,17.28,17.24,17.27,72300.0,13.3752,13.3907,13.3597,13.3829,72300.0
2006-05-04 15:50:00,17.27,17.27,17.19,17.19,146700.0,13.3829,13.3829,13.3209,13.3209,146700.0
2006-05-05 09:30:00,17.17,17.23,17.1,17.2,48600.0,13.3054,13.3519,13.2512,13.3287,48600.0
2006-05-05 09:40:00,17.2,17.31,17.2,17.31,64500.0,13.3287,13.4139,13.3287,13.4139,64500.0
2006-05-05 09:50:00,17.3,17.3,17.23,17.3,58500.0,13.4061,13.4061,13.3519,13.4061,58500.0
2006-05-05 10:00:00,17.29,17.29,17.23,17.27,53700.0,13.3984,13.3984,13.3519,13.3829,53700.0
2006-05-05 10:10:00,17.25,17.38,17.23,17.36,68100.0,13.3674,13.4681,13.3519,13.4526,68100.0
2006-05-05 10:20:00,17.36,17.37,17.3,17.32,67800.0,13.4526,13.4604,13.4061,13.4216,67800.0
2006-05-05 10:30:00,17.32,17.34,17.29,17.29,83700.0,13.4216,13.4371,13.3984,13.3984,83700.0
2006-05-05 10:40:00,17.29,17.32,17.28,17.32,30000.0,13.3984,13.4216,13.3907,13.4216,30000.0
2006-05-05 10:50:00,17.33,17.33,17.31,17.31,35100.0,13.4294,13.4294,13.4139,13.4139,35100.0
2006-05-05 11:00:00,17.31,17.33,17.27,17.33,50100.0,13.4139,13.4294,13.3829,13.4294,50100.0
2006-05-05 11:10:00,17.33,17.33,17.29,17.3,48600.0,13.4294,13.4294,13.3984,13.4061,48600.0
2006-05-05 11:20:00,17.3,17.32,17.29,17.29,127200.0,13.4061,13.4216,13.3984,13.3984,127200.0
2006-05-05 11:30:00,17.3,17.33,17.29,17.32,218700.0,13.4061,13.4294,13.3984,13.4216,218700.0
2006-05-05 11:40:00,17.32,17.33,17.26,17.28,261000.0,13.4216,13.4294,13.3752,13.3907,261000.0
2006-05-05 11:50:00,17.29,17.32,17.27,17.27,94800.0,13.3984,13.4216,13.3829,13.3829,94800.0
2006-05-05 12:00:00,17.28,17.31,17.28,17.3,48300.0,13.3907,13.4139,13.3907,13.4061,48300.0
2006-05-05 12:10:00,17.3,17.31,17.29,17.31,40800.0,13.4061,13.4139,13.3984,13.4139,40800.0
2006-05-05 12:20:00,17.31,17.31,17.27,17.3,51600.0,13.4139,13.4139,13.3829,13.4061,51600.0
2006-05-05 12:30:00,17.3,17.31,17.29,17.3,43500.0,13.4061,13.4139,13.3984,13.4061,43500.0
2006-05-05 12:40:00,17.3,17.3,17.27,17.29,45300.0,13.4061,13.4061,13.3829,13.3984,45300.0
2006-05-05 12:50:00,17.28,17.3,17.27,17.3,43200.0,13.3907,13.4061,13.3829,13.4061,43200.0
2006-05-05 13:00:00,17.3,17.3,17.27,17.29,41400.0,13.4061,13.4061,13.3829,13.3984,41400.0
2006-05-05 13:10:00,17.3,17.35,17.29,17.35,45900.0,13.4061,13.4449,13.3984,13.4449,45900.0
2006-05-05 13:20:00,17.36,17.36,17.32,17.33,47100.0,13.4526,13.4526,13.4216,13.4294,47100.0
2006-05-05 13:30:00,17.32,17.34,17.31,17.33,39300.0,13.4216,13.4371,13.4139,13.4294,39300.0
2006-05-05 13:40:00,17.33,17.4,17.33,17.4,63900.0,13.4294,13.4836,13.4294,13.4836,63900.0
2006-05-05 13:50:00,17.39,17.39,17.32,17.35,64200.0,13.4759,13.4759,13.4216,13.4449,64200.0
2006-05-05 14:00:00,17.35,17.35,17.28,17.28,38100.0,13.4449,13.4449,13.3907,13.3907,38100.0
2006-05-05 14:10:00,17.29,17.34,17.29,17.34,46800.0,13.3984,13.4371,13.3984,13.4371,46800.0
2006-05-05 14:20:00,17.33,17.37,17.32,17.35,59700.0,13.4294,13.4604,13.4216,13.4449,59700.0
2006-05-05 14:30:00,17.35,17.38,17.33,17.37,59100.0,13.4449,13.4681,13.4294,13.4604,59100.0
2006-05-05 14:40:00,17.36,17.37,17.35,17.36,46200.0,13.4526,13.4604,13.4449,13.4526,46200.0
2006-05-05 14:50:00,17.36,17.4,17.35,17.39,63600.0,13.4526,13.4836,13.4449,13.4759,63600.0
2006-05-05 15:00:00,17.38,17.38,17.35,17.35,46800.0,13.4681,13.4681,13.4449,13.4449,46800.0
2006-05-05 15:10:00,17.35,17.37,17.35,17.36,65700.0,13.4449,13.4604,13.4449,13.4526,65700.0
2006-05-05 15:20:00,17.36,17.36,17.32,17.35,49500.0,13.4526,13.4526,13.4216,13.4449,49500.0
2006-05-05 15:30:00,17.34,17.38,17.34,17.38,58800.0,13.4371,13.4681,13.4371,13.4681,58800.0
2006-05-05 15:40:00,17.38,17.41,17.35,17.36,80400.0,13.4681,13.4914,13.4449,13.4526,80400.0
2006-05-05 15:50:00,17.36,17.36,17.34,17.35,107400.0,13.4526,13.4526,13.4371,13.4449,107400.0
2006-05-08 09:30:00,17.36,17.37,17.31,17.37,47700.0,13.4526,13.4604,13.4139,13.4604,47700.0
2006-05-08 09:40:00,17.39,17.39,17.31,17.31,41100.0,13.4759,13.4759,13.4139,13.4139,41100.0
2006-05-08 09:50:00,17.32,17.37,17.32,17.37,30000.0,13.4216,13.4604,13.4216,13.4604,30000.0
2006-05-08 10:00:00,17.39,17.39,17.33,17.34,27300.0,13.4759,13.4759,13.4294,13.4371,27300.0
2006-05-08 10:10:00,17.34,17.38,17.33,17.35,35700.0,13.4371,13.4681,13.4294,13.4449,35700.0
2006-05-08 10:20:00,17.36,17.38,17.34,17.34,34200.0,13.4526,13.4681,13.4371,13.4371,34200.0
2006-05-08 10:30:00,17.34,17.37,17.31,17.35,62100.0,13.4371,13.4604,13.4139,13.4449,62100.0
2006-05-08 10:40:00,17.35,17.36,17.34,17.34,69600.0,13.4449,13.4526,13.4371,13.4371,69600.0
2006-05-08 10:50:00,17.34,17.35,17.34,17.35,16800.0,13.4371,13.4449,13.4371,13.4449,16800.0
2006-05-08 11:00:00,17.35,17.36,17.34,17.35,25800.0,13.4449,13.4526,13.4371,13.4449,25800.0
2006-05-08 11:10:00,17.35,17.36,17.31,17.33,68700.0,13.4449,13.4526,13.4139,13.4294,68700.0
2006-05-08 11:20:00,17.33,17.34,17.32,17.34,35100.0,13.4294,13.4371,13.4216,13.4371,35100.0
2006-05-08 11:30:00,17.35,17.37,17.35,17.37,41400.0,13.4449,13.4604,13.4449,13.4604,41400.0
2006-05-08 11:40:00,17.36,17.37,17.35,17.36,22800.0,13.4526,13.4604,13.4449,13.4526,22800.0
2006-05-08 11:50:00,17.35,17.36,17.32,17.32,35100.0,13.4449,13.4526,13.4216,13.4216,35100.0
2006-05-08 12:00:00,17.33,17.37,17.32,17.36,30000.0,13.4294,13.4604,13.4216,13.4526,30000.0
2006-05-08 12:10:00,17.37,17.37,17.35,17.35,16500.0,13.4604,13.4604,13.4449,13.4449,16500.0
2006-05-08 12:20:00,17.35,17.38,17.34,17.37,42600.0,13.4449,13.4681,13.4371,13.4604,42600.0
2006-05-08 12:30:00,17.37,17.37,17.35,17.35,41100.0,13.4604,13.4604,13.4449,13.4449,41100.0
2006-05-08 12:40:00,17.37,17.38,17.35,17.37,44400.0,13.4604,13.4681,13.4449,13.4604,44400.0
2006-05-08 12:50:00,17.37,17.37,17.36,17.37,21000.0,13.4604,13.4604,13.4526,13.4604,21000.0
2006-05-08 13:00:00,17.36,17.37,17.36,17.36,15000.0,13.4526,13.4604,13.4526,13.4526,15000.0
2006-05-08 13:10:00,17.37,17.38,17.36,17.37,21300.0,13.4604,13.4681,13.4526,13.4604,21300.0
2006-05-08 13:20:00,17.37,17.37,17.35,17.36,15300.0,13.4604,13.4604,13.4449,13.4526,15300.0
2006-05-08 13:30:00,17.36,17.38,17.36,17.37,65700.0,13.4526,13.4681,13.4526,13.4604,65700.0
2006-05-08 13:40:00,17.38,17.39,17.37,17.38,92100.0,13.4681,13.4759,13.4604,13.4681,92100.0
2006-05-08 13:50:00,17.39,17.39,17.38,17.39,32400.0,13.4759,13.4759,13.4681,13.4759,32400.0
2006-05-08 14:00:00,17.39,17.4,17.38,17.39,30300.0,13.4759,13.4836,13.4681,13.4759,30300.0
2006-05-08 14:10:00,17.39,17.4,17.39,17.39,20400.0,13.4759,13.4836,13.4759,13.4759,20400.0
2006-05-08 14:20:00,17.39,17.4,17.38,17.4,24300.0,13.4759,13.4836,13.4681,13.4836,24300.0
2006-05-08 14:30:00,17.4,17.44,17.39,17.42,87300.0,13.4836,13.5146,13.4759,13.4991,87300.0
2006-05-08 14:40:00,17.42,17.43,17.42,17.43,38400.0,13.4991,13.5069,13.4991,13.5069,38400.0
2006-05-08 14:50:00,17.43,17.44,17.42,17.44,19800.0,13.5069,13.5146,13.4991,13.5146,19800.0
2006-05-08 15:00:00,17.44,17.44,17.42,17.42,63600.0,13.5146,13.5146,13.4991,13.4991,63600.0
2006-05-08 15:10:00,17.42,17.45,17.42,17.42,78000.0,13.4991,13.5224,13.4991,13.4991,78000.0
2006-05-08 15:20:00,17.42,17.44,17.4,17.44,250500.0,13.4991,13.5146,13.4836,13.5146,250500.0
2006-05-08 15:30:00,17.43,17.44,17.41,17.42,57900.0,13.5069,13.5146,13.4914,13.4991,57900.0
2006-05-08 15:40:00,17.42,17.44,17.38,17.4,112500.0,13.4991,13.5146,13.4681,13.4836,112500.0
2006-05-08 15:50:00,17.39,17.42,17.37,17.4,63300.0,13.4759,13.4991,13.4604,13.4836,63300.0
2006-05-09 09:30:00,17.33,17.4,17.24,17.27,93000.0,13.4294,13.4836,13.3597,13.3829,93000.0
2006-05-09 09:40:00,17.29,17.35,17.16,17.17,165000.0,13.3984,13.4449,13.2977,13.3054,165000.0
2006-05-09 09:50:00,17.19,17.19,17.0,17.12,127200.0,13.3209,13.3209,13.1737,13.2667,127200.0
2006-05-09 10:00:00,17.11,17.23,17.11,17.2,91800.0,13.2589,13.3519,13.2589,13.3287,91800.0
2006-05-09 10:10:00,17.19,17.25,17.17,17.24,142500.0,13.3209,13.3674,13.3054,13.3597,142500.0
2006-05-09 10:20:00,17.24,17.24,17.12,17.14,111900.0,13.3597,13.3597,13.2667,13.2822,111900.0
2006-05-09 10:30:00,17.15,17.22,17.15,17.2,62400.0,13.2899,13.3442,13.2899,13.3287,62400.0
2006-05-09 10:40:00,17.19,17.22,17.18,17.2,38100.0,13.3209,13.3442,13.3132,13.3287,38100.0
2006-05-09 10:50:00,17.2,17.23,17.2,17.2,40200.0,13.3287,13.3519,13.3287,13.3287,40200.0
2006-05-09 11:00:00,17.21,17.21,17.19,17.19,56400.0,13.3364,13.3364,13.3209,13.3209,56400.0
2006-05-09 11:10:00,17.19,17.23,17.19,17.2,51300.0,13.3209,13.3519,13.3209,13.3287,51300.0
2006-05-09 11:20:00,17.21,17.23,17.18,17.19,43200.0,13.3364,13.3519,13.3132,13.3209,43200.0
2006-05-09 11:30:00,17.2,17.21,17.17,17.18,31200.0,13.3287,13.3364,13.3054,13.3132,31200.0
2006-05-09 11:40:00,17.18,17.23,17.17,17.19,51600.0,13.3132,13.3519,13.3054,13.3209,51600.0
2006-05-09 11:50:00,17.18,17.19,17.16,17.17,38400.0,13.3132,13.3209,13.2977,13.3054,38400.0
2006-05-09 12:00:00,17.17,17.24,17.17,17.22,81600.0,13.3054,13.3597,13.3054,13.3442,81600.0
2006-05-09 12:10:00,17.22,17.23,17.19,17.2,63600.0,13.3442,13.3519,13.3209,13.3287,63600.0
2006-05-09 12:20:00,17.2,17.23,17.2,17.23,150900.0,13.3287,13.3519,13.3287,13.3519,150900.0
2006-05-09 12:30:00,17.23,17.25,17.2,17.25,209400.0,13.3519,13.3674,13.3287,13.3674,209400.0
2006-05-09 12:40:00,17.25,17.27,17.19,17.2,163200.0,13.3674,13.3829,13.3209,13.3287,163200.0
2006-05-09 12:50:00,17.2,17.22,17.19,17.2,46500.0,13.3287,13.3442,13.3209,13.3287,46500.0
2006-05-09 13:00:00,17.2,17.22,17.18,17.18,73200.0,13.3287,13.3442,13.3132,13.3132,73200.0
2006-05-09 13:10:00,17.18,17.19,17.16,17.18,36600.0,13.3132,13.3209,13.2977,13.3132,36600.0
2006-05-09 13:20:00,17.17,17.18,17.17,17.17,34500.0,13.3054,13.3132,13.3054,13.3054,34500.0
2006-05-09 13:30:00,17.17,17.2,17.17,17.2,51000.0,13.3054,13.3287,13.3054,13.3287,51000.0
2006-05-09 13:40:00,17.2,17.21,17.19,17.2,23700.0,13.3287,13.3364,13.3209,13.3287,23700.0
2006-05-09 13:50:00,17.2,17.21,17.19,17.2,15000.0,13.3287,13.3364,13.3209,13.3287,15000.0
2006-05-09 14:00:00,17.2,17.2,17.18,17.2,45900.0,13.3287,13.3287,13.3132,13.3287,45900.0
2006-05-09 14:10:00,17.19,17.21,17.19,17.21,39900.0,13.3209,13.3364,13.3209,13.3364,39900.0
2006-05-09 14:20:00,17.21,17.21,17.19,17.2,30000.0,13.3364,13.3364,13.3209,13.3287,30000.0
2006-05-09 14:30:00,17.19,17.2,17.17,17.19,55200.0,13.3209,13.3287,13.3054,13.3209,55200.0
2006-05-09 14:40:00,17.19,17.19,17.17,17.17,22500.0,13.3209,13.3209,13.3054,13.3054,22500.0
2006-05-09 14:50:00,17.17,17.18,17.17,17.18,32400.0,13.3054,13.3132,13.3054,13.3132,32400.0
2006-05-09 15:00:00,17.18,17.2,17.18,17.19,43200.0,13.3132,13.3287,13.3132,13.3209,43200.0
2006-05-09 15:10:00,17.19,17.19,17.17,17.18,63300.0,13.3209,13.3209,13.3054,13.3132,63300.0
2006-05-09 15:20:00,17.18,17.18,17.16,17.17,77400.0,13.3132,13.3132,13.2977,13.3054,77400.0
2006-05-09 15:30:00,17.17,17.18,17.15,17.18,431100.0,13.3054,13.3132,13.2899,13.3132,431100.0
2006-05-09 15:40:00,17.18,17.19,17.17,17.18,52500.0,13.3132,13.3209,13.3054,13.3132,52500.0
2006-05-09 15:50:00,17.18,17.18,17.15,17.15,148200.0,13.3132,13.3132,13.2899,13.2899,148200.0
2006-05-10 09:30:00,17.09,17.1,17.05,17.07,30000.0,13.2434,13.2512,13.2124,13.2279,30000.0
2006-05-10 09:40:00,17.08,17.1,17.03,17.07,22500.0,13.2357,13.2512,13.1969,13.2279,22500.0
2006-05-10 09:50:00,17.07,17.07,16.97,17.03,102900.0,13.2279,13.2279,13.1504,13.1969,102900.0
2006-05-10 10:00:00,17.03,17.07,17.02,17.07,29400.0,13.1969,13.2279,13.1892,13.2279,29400.0
2006-05-10 10:10:00,17.07,17.08,17.05,17.08,12600.0,13.2279,13.2357,13.2124,13.2357,12600.0
2006-05-10 10:20:00,17.08,17.08,17.04,17.07,26700.0,13.2357,13.2357,13.2047,13.2279,26700.0
2006-05-10 10:30:00,17.06,17.08,17.06,17.06,24300.0,13.2202,13.2357,13.2202,13.2202,24300.0
2006-05-10 10:40:00,17.06,17.08,17.05,17.05,29100.0,13.2202,13.2357,13.2124,13.2124,29100.0
2006-05-10 10:50:00,17.05,17.05,17.0,17.0,66300.0,13.2124,13.2124,13.1737,13.1737,66300.0
2006-05-10 11:00:00,17.0,17.03,17.0,17.03,192600.0,13.1737,13.1969,13.1737,13.1969,192600.0
2006-05-10 11:10:00,17.03,17.04,17.01,17.04,29400.0,13.1969,13.2047,13.1814,13.2047,29400.0
2006-05-10 11:20:00,17.03,17.04,17.02,17.03,22200.0,13.1969,13.2047,13.1892,13.1969,22200.0
2006-05-10 11:30:00,17.03,17.04,17.02,17.04,132900.0,13.1969,13.2047,13.1892,13.2047,132900.0
2006-05-10 11:40:00,17.03,17.03,17.03,17.03,10500.0,13.1969,13.1969,13.1969,13.1969,10500.0
2006-05-10 11:50:00,17.03,17.03,16.98,16.99,34500.0,13.1969,13.1969,13.1582,13.1659,34500.0
2006-05-10 12:00:00,16.98,16.99,16.97,16.98,28500.0,13.1582,13.1659,13.1504,13.1582,28500.0
2006-05-10 12:10:00,16.98,17.01,16.97,17.0,31800.0,13.1582,13.1814,13.1504,13.1737,31800.0
2006-05-10 12:20:00,17.0,17.03,17.0,17.03,18900.0,13.1737,13.1969,13.1737,13.1969,18900.0
2006-05-10 12:30:00,17.03,17.05,17.02,17.03,24300.0,13.1969,13.2124,13.1892,13.1969,24300.0
2006-05-10 12:40:00,17.03,17.04,17.03,17.03,30000.0,13.1969,13.2047,13.1969,13.1969,30000.0
2006-05-10 12:50:00,17.03,17.04,17.0,17.0,31800.0,13.1969,13.2047,13.1737,13.1737,31800.0
2006-05-10 13:00:00,17.0,17.02,16.99,17.01,27300.0,13.1737,13.1892,13.1659,13.1814,27300.0
2006-05-10 13:10:00,17.01,17.01,17.0,17.01,11400.0,13.1814,13.1814,13.1737,13.1814,11400.0
2006-05-10 13:20:00,17.0,17.01,16.98,16.99,29700.0,13.1737,13.1814,13.1582,13.1659,29700.0
2006-05-10 13:30:00,16.98,17.01,16.98,17.01,39300.0,13.1582,13.1814,13.1582,13.1814,39300.0
2006-05-10 13:40:00,17.01,17.01,16.97,17.0,38100.0,13.1814,13.1814,13.1504,13.1737,38100.0
2006-05-10 13:50:00,16.99,17.01,16.99,16.99,34800.0,13.1659,13.1814,13.1659,13.1659,34800.0
2006-05-10 14:00:00,16.99,17.0,16.96,17.0,43200.0,13.1659,13.1737,13.1427,13.1737,43200.0
2006-05-10 14:10:00,17.0,17.05,16.94,17.01,61200.0,13.1737,13.2124,13.1272,13.1814,61200.0
2006-05-10 14:20:00,16.98,17.03,16.91,16.92,102900.0,13.1582,13.1969,13.1039,13.1117,102900.0
2006-05-10 14:30:00,16.92,17.01,16.91,17.0,85800.0,13.1117,13.1814,13.1039,13.1737,85800.0
2006-05-10 14:40:00,16.99,17.03,16.96,16.99,87300.0,13.1659,13.1969,13.1427,13.1659,87300.0
2006-05-10 14:50:00,17.0,17.03,17.0,17.0,59400.0,13.1737,13.1969,13.1737,13.1737,59400.0
2006-05-10 15:00:00,17.01,17.04,17.01,17.03,77700.0,13.1814,13.2047,13.1814,13.1969,77700.0
2006-05-10 15:10:00,17.03,17.03,17.0,17.03,34200.0,13.1969,13.1969,13.1737,13.1969,34200.0
2006-05-10 15:20:00,17.03,17.04,17.0,17.01,89400.0,13.1969,13.2047,13.1737,13.1814,89400.0
2006-05-10 15:30:00,17.01,17.04,17.0,17.01,162600.0,13.1814,13.2047,13.1737,13.1814,162600.0
2006-05-10 15:40:00,17.02,17.02,17.0,17.0,142200.0,13.1892,13.1892,13.1737,13.1737,142200.0
2006-05-10 15:50:00,16.99,17.02,16.98,17.01,141000.0,13.1659,13.1892,13.1582,13.1814,141000.0
2006-05-11 09:30:00,17.01,17.01,16.95,17.0,53400.0,13.1814,13.1814,13.1349,13.1737,53400.0
2006-05-11 09:40:00,16.99,17.04,16.96,16.97,51300.0,13.1659,13.2047,13.1427,13.1504,51300.0
2006-05-11 09:50:00,16.97,17.0,16.94,17.0,42300.0,13.1504,13.1737,13.1272,13.1737,42300.0
2006-05-11 10:00:00,17.01,17.02,16.95,17.02,43800.0,13.1814,13.1892,13.1349,13.1892,43800.0
2006-05-11 10:10:00,17.01,17.03,17.0,17.0,55800.0,13.1814,13.1969,13.1737,13.1737,55800.0
2006-05-11 10:20:00,17.01,17.01,16.97,16.98,55500.0,13.1814,13.1814,13.1504,13.1582,55500.0
2006-05-11 10:30:00,16.99,16.99,16.94,16.97,46800.0,13.1659,13.1659,13.1272,13.1504,46800.0
2006-05-11 10:40:00,16.95,17.0,16.94,16.97,55800.0,13.1349,13.1737,13.1272,13.1504,55800.0
2006-05-11 10:50:00,16.97,16.99,16.95,16.95,37200.0,13.1504,13.1659,13.1349,13.1349,37200.0
2006-05-11 11:00:00,16.96,17.0,16.95,16.98,41400.0,13.1427,13.1737,13.1349,13.1582,41400.0
2006-05-11 11:10:00,16.98,16.98,16.95,16.98,25800.0,13.1582,13.1582,13.1349,13.1582,25800.0
2006-05-11 11:20:00,16.98,16.99,16.95,16.97,32100.0,13.1582,13.1659,13.1349,13.1504,32100.0
2006-05-11 11:30:00,16.97,17.0,16.97,16.98,59400.0,13.1504,13.1737,13.1504,13.1582,59400.0
2006-05-11 11:40:00,16.98,16.99,16.94,16.96,51900.0,13.1582,13.1659,13.1272,13.1427,51900.0
2006-05-11 11:50:00,16.97,16.98,16.91,16.92,43200.0,13.1504,13.1582,13.1039,13.1117,43200.0
2006-05-11 12:00:00,16.92,16.97,16.9,16.92,67500.0,13.1117,13.1504,13.0962,13.1117,67500.0
2006-05-11 12:10:00,16.91,16.92,16.88,16.89,31200.0,13.1039,13.1117,13.0807,13.0884,31200.0
2006-05-11 12:20:00,16.9,16.92,16.9,16.9,20700.0,13.0962,13.1117,13.0962,13.0962,20700.0
2006-05-11 12:30:00,16.89,16.94,16.89,16.93,20400.0,13.0884,13.1272,13.0884,13.1194,20400.0
2006-05-11 12:40:00,16.93,16.93,16.9,16.91,22500.0,13.1194,13.1194,13.0962,13.1039,22500.0
2006-05-11 12:50:00,16.92,16.93,16.9,16.92,16500.0,13.1117,13.1194,13.0962,13.1117,16500.0
2006-05-11 13:00:00,16.92,16.93,16.89,16.9,35700.0,13.1117,13.1194,13.0884,13.0962,35700.0
2006-05-11 13:10:00,16.89,16.89,16.84,16.85,70500.0,13.0884,13.0884,13.0497,13.0574,70500.0
2006-05-11 13:20:00,16.85,16.9,16.85,16.85,42300.0,13.0574,13.0962,13.0574,13.0574,42300.0
2006-05-11 13:30:00,16.85,16.87,16.82,16.87,52500.0,13.0574,13.0729,13.0342,13.0729,52500.0
2006-05-11 13:40:00,16.87,16.87,16.8,16.84,39900.0,13.0729,13.0729,13.0187,13.0497,39900.0
2006-05-11 13:50:00,16.85,16.88,16.84,16.87,31500.0,13.0574,13.0807,13.0497,13.0729,31500.0
2006-05-11 14:00:00,16.87,16.9,16.86,16.87,77400.0,13.0729,13.0962,13.0652,13.0729,77400.0
2006-05-11 14:10:00,16.87,16.89,16.86,16.88,147000.0,13.0729,13.0884,13.0652,13.0807,147000.0
2006-05-11 14:20:00,16.89,16.93,16.89,16.92,21900.0,13.0884,13.1194,13.0884,13.1117,21900.0
2006-05-11 14:30:00,16.92,16.92,16.9,16.92,21300.0,13.1117,13.1117,13.0962,13.1117,21300.0
2006-05-11 14:40:00,16.92,16.92,16.89,16.89,99000.0,13.1117,13.1117,13.0884,13.0884,99000.0
2006-05-11 14:50:00,16.89,16.9,16.84,16.85,32400.0,13.0884,13.0962,13.0497,13.0574,32400.0
2006-05-11 15:00:00,16.85,16.87,16.83,16.85,44400.0,13.0574,13.0729,13.0419,13.0574,44400.0
2006-05-11 15:10:00,16.84,16.87,16.81,16.83,36300.0,13.0497,13.0729,13.0264,13.0419,36300.0
2006-05-11 15:20:00,16.83,16.85,16.78,16.8,25500.0,13.0419,13.0574,13.0032,13.0187,25500.0
2006-05-11 15:30:00,16.79,16.81,16.77,16.81,40500.0,13.0109,13.0264,12.9954,13.0264,40500.0
2006-05-11 15:40:00,16.81,16.83,16.78,16.8,97800.0,13.0264,13.0419,13.0032,13.0187,97800.0
2006-05-11 15:50:00,16.79,16.81,16.78,16.8,112500.0,13.0109,13.0264,13.0032,13.0187,112500.0
2006-05-12 09:30:00,16.73,16.74,16.59,16.67,70500.0,12.9644,12.9722,12.856,12.9179,70500.0
2006-05-12 09:40:00,16.65,16.71,16.65,16.67,54600.0,12.9025,12.9489,12.9025,12.9179,54600.0
2006-05-12 09:50:00,16.68,16.73,16.67,16.73,52200.0,12.9257,12.9644,12.9179,12.9644,52200.0
2006-05-12 10:00:00,16.74,16.75,16.61,16.65,146700.0,12.9722,12.9799,12.8715,12.9025,146700.0
2006-05-12 10:10:00,16.64,16.74,16.62,16.62,57000.0,12.8947,12.9722,12.8792,12.8792,57000.0
2006-05-12 10:20:00,16.61,16.63,16.57,16.57,64200.0,12.8715,12.887,12.8405,12.8405,64200.0
2006-05-12 10:30:00,16.61,16.61,16.54,16.6,74400.0,12.8715,12.8715,12.8172,12.8637,74400.0
2006-05-12 10:40:00,16.6,16.61,16.5,16.5,50100.0,12.8637,12.8715,12.7862,12.7862,50100.0
2006-05-12 10:50:00,16.51,16.55,16.5,16.53,67800.0,12.794,12.825,12.7862,12.8095,67800.0
2006-05-12 11:00:00,16.54,16.61,16.54,16.6,43800.0,12.8172,12.8715,12.8172,12.8637,43800.0
2006-05-12 11:10:00,16.6,16.6,16.57,16.6,40500.0,12.8637,12.8637,12.8405,12.8637,40500.0
2006-05-12 11:20:00,16.61,16.63,16.59,16.63,55800.0,12.8715,12.887,12.856,12.887,55800.0
2006-05-12 11:30:00,16.63,16.63,16.59,16.59,63300.0,12.887,12.887,12.856,12.856,63300.0
2006-05-12 11:40:00,16.6,16.62,16.59,16.59,41100.0,12.8637,12.8792,12.856,12.856,41100.0
2006-05-12 11:50:00,16.59,16.61,16.58,16.61,21900.0,12.856,12.8715,12.8482,12.8715,21900.0
2006-05-12 12:00:00,16.61,16.64,16.59,16.61,41100.0,12.8715,12.8947,12.856,12.8715,41100.0
2006-05-12 12:10:00,16.61,16.61,16.59,16.6,26100.0,12.8715,12.8715,12.856,12.8637,26100.0
2006-05-12 12:20:00,16.6,16.62,16.6,16.6,19500.0,12.8637,12.8792,12.8637,12.8637,19500.0
2006-05-12 12:30:00,16.59,16.59,16.53,16.55,41700.0,12.856,12.856,12.8095,12.825,41700.0
2006-05-12 12:40:00,16.56,16.6,16.54,16.57,74700.0,12.8327,12.8637,12.8172,12.8405,74700.0
2006-05-12 12:50:00,16.56,16.56,16.49,16.49,47100.0,12.8327,12.8327,12.7785,12.7785,47100.0
2006-05-12 13:00:00,16.49,16.5,16.47,16.49,34200.0,12.7785,12.7862,12.763,12.7785,34200.0
2006-05-12 13:10:00,16.49,16.51,16.45,16.48,51300.0,12.7785,12.794,12.7475,12.7707,51300.0
2006-05-12 13:20:00,16.48,16.49,16.45,16.45,176100.0,12.7707,12.7785,12.7475,12.7475,176100.0
2006-05-12 13:30:00,16.47,16.51,16.47,16.5,44700.0,12.763,12.794,12.763,12.7862,44700.0
2006-05-12 13:40:00,16.5,16.52,16.48,16.51,39900.0,12.7862,12.8017,12.7707,12.794,39900.0
2006-05-12 13:50:00,16.51,16.52,16.5,16.5,57900.0,12.794,12.8017,12.7862,12.7862,57900.0
2006-05-12 14:00:00,16.51,16.53,16.51,16.52,43200.0,12.794,12.8095,12.794,12.8017,43200.0
2006-05-12 14:10:00,16.52,16.6,16.52,16.57,100200.0,12.8017,12.8637,12.8017,12.8405,100200.0
2006-05-12 14:20:00,16.57,16.6,16.56,16.58,68700.0,12.8405,12.8637,12.8327,12.8482,68700.0
2006-05-12 14:30:00,16.58,16.6,16.57,16.59,65700.0,12.8482,12.8637,12.8405,12.856,65700.0
2006-05-12 14:40:00,16.6,16.61,16.58,16.6,32400.0,12.8637,12.8715,12.8482,12.8637,32400.0
2006-05-12 14:50:00,16.59,16.6,16.56,16.58,74400.0,12.856,12.8637,12.8327,12.8482,74400.0
2006-05-12 15:00:00,16.58,16.61,16.57,16.58,43200.0,12.8482,12.8715,12.8405,12.8482,43200.0
2006-05-12 15:10:00,16.58,16.61,16.58,16.59,60900.0,12.8482,12.8715,12.8482,12.856,60900.0
2006-05-12 15:20:00,16.59,16.62,16.59,16.62,76200.0,12.856,12.8792,12.856,12.8792,76200.0
2006-05-12 15:30:00,16.62,16.63,16.6,16.61,113700.0,12.8792,12.887,12.8637,12.8715,113700.0
2006-05-12 15:40:00,16.61,16.63,16.6,16.63,87000.0,12.8715,12.887,12.8637,12.887,87000.0
2006-05-12 15:50:00,16.63,16.64,16.57,16.59,179400.0,12.887,12.8947,12.8405,12.856,179400.0
2006-05-15 09:30:00,16.5,16.62,16.5,16.61,98400.0,12.7862,12.8792,12.7862,12.8715,98400.0
2006-05-15 09:40:00,16.61,16.67,16.56,16.59,63600.0,12.8715,12.9179,12.8327,12.856,63600.0
2006-05-15 09:50:00,16.59,16.61,16.53,16.58,47100.0,12.856,12.8715,12.8095,12.8482,47100.0
2006-05-15 10:00:00,16.59,16.6,16.53,16.57,150000.0,12.856,12.8637,12.8095,12.8405,150000.0
2006-05-15 10:10:00,16.58,16.65,16.55,16.64,59700.0,12.8482,12.9025,12.825,12.8947,59700.0
2006-05-15 10:20:00,16.66,16.66,16.55,16.59,99600.0,12.9102,12.9102,12.825,12.856,99600.0
2006-05-15 10:30:00,16.58,16.65,16.56,16.63,86100.0,12.8482,12.9025,12.8327,12.887,86100.0
2006-05-15 10:40:00,16.62,16.65,16.6,16.62,72900.0,12.8792,12.9025,12.8637,12.8792,72900.0
2006-05-15 10:50:00,16.62,16.67,16.61,16.64,57600.0,12.8792,12.9179,12.8715,12.8947,57600.0
2006-05-15 11:00:00,16.63,16.66,16.62,16.63,58500.0,12.887,12.9102,12.8792,12.887,58500.0
2006-05-15 11:10:00,16.63,16.7,16.63,16.69,101400.0,12.887,12.9412,12.887,12.9334,101400.0
2006-05-15 11:20:00,16.7,16.7,16.62,16.63,33300.0,12.9412,12.9412,12.8792,12.887,33300.0
2006-05-15 11:30:00,16.64,16.65,16.61,16.63,40800.0,12.8947,12.9025,12.8715,12.887,40800.0
2006-05-15 11:40:00,16.63,16.66,16.63,16.65,30600.0,12.887,12.9102,12.887,12.9025,30600.0
2006-05-15 11:50:00,16.65,16.69,16.65,16.67,141300.0,12.9025,12.9334,12.9025,12.9179,141300.0
2006-05-15 12:00:00,16.67,16.68,16.6,16.6,38700.0,12.9179,12.9257,12.8637,12.8637,38700.0
2006-05-15 12:10:00,16.6,16.61,16.56,16.57,57600.0,12.8637,12.8715,12.8327,12.8405,57600.0
2006-05-15 12:20:00,16.57,16.6,16.57,16.6,58500.0,12.8405,12.8637,12.8405,12.8637,58500.0
2006-05-15 12:30:00,16.6,16.62,16.56,16.56,48300.0,12.8637,12.8792,12.8327,12.8327,48300.0
2006-05-15 12:40:00,16.57,16.64,16.57,16.63,46200.0,12.8405,12.8947,12.8405,12.887,46200.0
2006-05-15 12:50:00,16.63,16.63,16.6,16.62,21300.0,12.887,12.887,12.8637,12.8792,21300.0
2006-05-15 13:00:00,16.61,16.63,16.55,16.55,81300.0,12.8715,12.887,12.825,12.825,81300.0
2006-05-15 13:10:00,16.55,16.57,16.5,16.5,80400.0,12.825,12.8405,12.7862,12.7862,80400.0
2006-05-15 13:20:00,16.5,16.52,16.47,16.51,45300.0,12.7862,12.8017,12.763,12.794,45300.0
2006-05-15 13:30:00,16.5,16.52,16.5,16.51,45600.0,12.7862,12.8017,12.7862,12.794,45600.0
2006-05-15 13:40:00,16.51,16.53,16.51,16.51,51000.0,12.794,12.8095,12.794,12.794,51000.0
2006-05-15 13:50:00,16.51,16.51,16.5,16.5,72000.0,12.794,12.794,12.7862,12.7862,72000.0
2006-05-15 14:00:00,16.5,16.56,16.5,16.53,52200.0,12.7862,12.8327,12.7862,12.8095,52200.0
2006-05-15 14:10:00,16.53,16.53,16.48,16.5,63300.0,12.8095,12.8095,12.7707,12.7862,63300.0
2006-05-15 14:20:00,16.51,16.56,16.5,16.56,58800.0,12.794,12.8327,12.7862,12.8327,58800.0
2006-05-15 14:30:00,16.57,16.62,16.57,16.57,61200.0,12.8405,12.8792,12.8405,12.8405,61200.0
2006-05-15 14:40:00,16.58,16.58,16.5,16.52,43800.0,12.8482,12.8482,12.7862,12.8017,43800.0
2006-05-15 14:50:00,16.51,16.57,16.51,16.55,55500.0,12.794,12.8405,12.794,12.825,55500.0
2006-05-15 15:00:00,16.55,16.58,16.54,16.58,74100.0,12.825,12.8482,12.8172,12.8482,74100.0
2006-05-15 15:10:00,16.59,16.6,16.56,16.58,107400.0,12.856,12.8637,12.8327,12.8482,107400.0
2006-05-15 15:20:00,16.58,16.59,16.57,16.58,65700.0,12.8482,12.856,12.8405,12.8482,65700.0
2006-05-15 15:30:00,16.58,16.6,16.57,16.59,90300.0,12.8482,12.8637,12.8405,12.856,90300.0
2006-05-15 15:40:00,16.59,16.61,16.58,16.61,94500.0,12.856,12.8715,12.8482,12.8715,94500.0
2006-05-15 15:50:00,16.6,16.63,16.6,16.61,123600.0,12.8637,12.887,12.8637,12.8715,123600.0
2006-05-16 09:30:00,16.62,16.69,16.57,16.61,223500.0,12.8792,12.9334,12.8405,12.8715,223500.0
2006-05-16 09:40:00,16.6,16.63,16.52,16.52,218700.0,12.8637,12.887,12.8017,12.8017,218700.0
2006-05-16 09:50:00,16.51,16.57,16.51,16.57,56400.0,12.794,12.8405,12.794,12.8405,56400.0
2006-05-16 10:00:00,16.58,16.6,16.49,16.49,59700.0,12.8482,12.8637,12.7785,12.7785,59700.0
2006-05-16 10:10:00,16.49,16.5,16.45,16.49,48000.0,12.7785,12.7862,12.7475,12.7785,48000.0
2006-05-16 10:20:00,16.5,16.54,16.46,16.46,72900.0,12.7862,12.8172,12.7552,12.7552,72900.0
2006-05-16 10:30:00,16.46,16.52,16.46,16.49,71400.0,12.7552,12.8017,12.7552,12.7785,71400.0
2006-05-16 10:40:00,16.49,16.54,16.49,16.54,47700.0,12.7785,12.8172,12.7785,12.8172,47700.0
2006-05-16 10:50:00,16.54,16.55,16.48,16.49,57000.0,12.8172,12.825,12.7707,12.7785,57000.0
2006-05-16 11:00:00,16.49,16.49,16.48,16.49,37200.0,12.7785,12.7785,12.7707,12.7785,37200.0
2006-05-16 11:10:00,16.49,16.49,16.45,16.46,71400.0,12.7785,12.7785,12.7475,12.7552,71400.0
2006-05-16 11:20:00,16.46,16.47,16.45,16.46,32700.0,12.7552,12.763,12.7475,12.7552,32700.0
2006-05-16 11:30:00,16.46,16.46,16.43,16.44,64800.0,12.7552,12.7552,12.732,12.7397,64800.0
2006-05-16 11:40:00,16.43,16.43,16.41,16.42,71400.0,12.732,12.732,12.7165,12.7242,71400.0
2006-05-16 11:50:00,16.41,16.42,16.38,16.4,61800.0,12.7165,12.7242,12.6932,12.7087,61800.0
2006-05-16 12:00:00,16.41,16.46,16.4,16.45,56100.0,12.7165,12.7552,12.7087,12.7475,56100.0
2006-05-16 12:10:00,16.45,16.48,16.45,16.48,33900.0,12.7475,12.7707,12.7475,12.7707,33900.0
2006-05-16 12:20:00,16.48,16.54,16.48,16.54,67200.0,12.7707,12.8172,12.7707,12.8172,67200.0
2006-05-16 12:30:00,16.54,16.6,16.53,16.6,74400.0,12.8172,12.8637,12.8095,12.8637,74400.0
2006-05-16 12:40:00,16.6,16.62,16.57,16.57,54900.0,12.8637,12.8792,12.8405,12.8405,54900.0
2006-05-16 12:50:00,16.57,16.62,16.55,16.62,66300.0,12.8405,12.8792,12.825,12.8792,66300.0
2006-05-16 13:00:00,16.62,16.65,16.61,16.64,97200.0,12.8792,12.9025,12.8715,12.8947,97200.0
2006-05-16 13:10:00,16.64,16.66,16.61,16.61,57600.0,12.8947,12.9102,12.8715,12.8715,57600.0
2006-05-16 13:20:00,16.63,16.63,16.62,16.63,155100.0,12.887,12.887,12.8792,12.887,155100.0
2006-05-16 13:30:00,16.63,16.66,16.62,16.66,72600.0,12.887,12.9102,12.8792,12.9102,72600.0
2006-05-16 13:40:00,16.65,16.65,16.62,16.62,70800.0,12.9025,12.9025,12.8792,12.8792,70800.0
2006-05-16 13:50:00,16.62,16.66,16.61,16.65,43800.0,12.8792,12.9102,12.8715,12.9025,43800.0
2006-05-16 14:00:00,16.65,16.66,16.62,16.63,58800.0,12.9025,12.9102,12.8792,12.887,58800.0
2006-05-16 14:10:00,16.63,16.63,16.57,16.6,33300.0,12.887,12.887,12.8405,12.8637,33300.0
2006-05-16 14:20:00,16.6,16.63,16.6,16.61,51000.0,12.8637,12.887,12.8637,12.8715,51000.0
2006-05-16 14:30:00,16.61,16.65,16.6,16.62,41100.0,12.8715,12.9025,12.8637,12.8792,41100.0
2006-05-16 14:40:00,16.61,16.61,16.57,16.57,25200.0,12.8715,12.8715,12.8405,12.8405,25200.0
2006-05-16 14:50:00,16.57,16.59,16.56,16.57,37800.0,12.8405,12.856,12.8327,12.8405,37800.0
2006-05-16 15:00:00,16.57,16.6,16.56,16.57,69900.0,12.8405,12.8637,12.8327,12.8405,69900.0
2006-05-16 15:10:00,16.55,16.56,16.53,16.55,51600.0,12.825,12.8327,12.8095,12.825,51600.0
2006-05-16 15:20:00,16.55,16.58,16.53,16.54,70200.0,12.825,12.8482,12.8095,12.8172,70200.0
2006-05-16 15:30:00,16.54,16.54,16.52,16.52,114300.0,12.8172,12.8172,12.8017,12.8017,114300.0
2006-05-16 15:40:00,16.52,16.54,16.5,16.51,86700.0,12.8017,12.8172,12.7862,12.794,86700.0
2006-05-16 15:50:00,16.5,16.54,16.49,16.52,232500.0,12.7862,12.8172,12.7785,12.8017,232500.0
2006-05-17 09:30:00,16.32,16.36,16.32,16.36,62700.0,12.7123,12.7434,12.7123,12.7434,62700.0
2006-05-17 09:40:00,16.36,16.53,16.33,16.48,218700.0,12.7434,12.8759,12.7201,12.8369,218700.0
2006-05-17 09:50:00,16.45,16.51,16.27,16.28,130200.0,12.8135,12.8603,12.6733,12.6811,130200.0
2006-05-17 10:00:00,16.27,16.36,16.27,16.33,84300.0,12.6733,12.7434,12.6733,12.7201,84300.0
2006-05-17 10:10:00,16.33,16.33,16.26,16.29,90000.0,12.7201,12.7201,12.6655,12.6889,90000.0
2006-05-17 10:20:00,16.29,16.32,16.27,16.28,58800.0,12.6889,12.7123,12.6733,12.6811,58800.0
2006-05-17 10:30:00,16.29,16.34,16.28,16.32,101700.0,12.6889,12.7279,12.6811,12.7123,101700.0
2006-05-17 10:40:00,16.3,16.33,16.28,16.31,55500.0,12.6967,12.7201,12.6811,12.7045,55500.0
2006-05-17 10:50:00,16.31,16.31,16.24,16.25,48600.0,12.7045,12.7045,12.65,12.6578,48600.0
2006-05-17 11:00:00,16.25,16.25,16.15,16.2,105300.0,12.6578,12.6578,12.5799,12.6188,105300.0
2006-05-17 11:10:00,16.2,16.2,16.08,16.1,131100.0,12.6188,12.6188,12.5253,12.5409,131100.0
2006-05-17 11:20:00,16.1,16.16,16.06,16.06,171300.0,12.5409,12.5877,12.5098,12.5098,171300.0
2006-05-17 11:30:00,16.05,16.14,16.03,16.13,106200.0,12.502,12.5721,12.4864,12.5643,106200.0
2006-05-17 11:40:00,16.12,16.14,16.09,16.09,62100.0,12.5565,12.5721,12.5331,12.5331,62100.0
2006-05-17 11:50:00,16.09,16.13,16.07,16.13,63000.0,12.5331,12.5643,12.5175,12.5643,63000.0
2006-05-17 12:00:00,16.13,16.15,16.12,16.12,46200.0,12.5643,12.5799,12.5565,12.5565,46200.0
2006-05-17 12:10:00,16.12,16.16,16.12,16.15,48000.0,12.5565,12.5877,12.5565,12.5799,48000.0
2006-05-17 12:20:00,16.15,16.15,16.09,16.1,34800.0,12.5799,12.5799,12.5331,12.5409,34800.0
2006-05-17 12:30:00,16.1,16.22,16.1,16.22,40500.0,12.5409,12.6344,12.5409,12.6344,40500.0
2006-05-17 12:40:00,16.21,16.24,16.13,16.16,62700.0,12.6266,12.65,12.5643,12.5877,62700.0
2006-05-17 12:50:00,16.15,16.17,16.1,16.14,33300.0,12.5799,12.5954,12.5409,12.5721,33300.0
2006-05-17 13:00:00,16.15,16.2,16.15,16.15,33000.0,12.5799,12.6188,12.5799,12.5799,33000.0
2006-05-17 13:10:00,16.15,16.18,16.13,16.14,43800.0,12.5799,12.6032,12.5643,12.5721,43800.0
2006-05-17 13:20:00,16.13,16.15,16.08,16.09,51300.0,12.5643,12.5799,12.5253,12.5331,51300.0
2006-05-17 13:30:00,16.09,16.13,16.06,16.08,55200.0,12.5331,12.5643,12.5098,12.5253,55200.0
2006-05-17 13:40:00,16.08,16.16,16.07,16.16,47400.0,12.5253,12.5877,12.5175,12.5877,47400.0
2006-05-17 13:50:00,16.16,16.21,16.16,16.17,66600.0,12.5877,12.6266,12.5877,12.5954,66600.0
2006-05-17 14:00:00,16.17,16.18,16.12,16.12,50700.0,12.5954,12.6032,12.5565,12.5565,50700.0
2006-05-17 14:10:00,16.11,16.12,16.06,16.11,74700.0,12.5487,12.5565,12.5098,12.5487,74700.0
2006-05-17 14:20:00,16.12,16.16,16.11,16.16,36900.0,12.5565,12.5877,12.5487,12.5877,36900.0
2006-05-17 14:30:00,16.16,16.16,16.06,16.07,47400.0,12.5877,12.5877,12.5098,12.5175,47400.0
2006-05-17 14:40:00,16.07,16.11,16.03,16.03,60600.0,12.5175,12.5487,12.4864,12.4864,60600.0
2006-05-17 14:50:00,16.02,16.05,15.98,16.01,68400.0,12.4786,12.502,12.4474,12.4708,68400.0
2006-05-17 15:00:00,16.02,16.13,16.01,16.13,63600.0,12.4786,12.5643,12.4708,12.5643,63600.0
2006-05-17 15:10:00,16.13,16.13,16.08,16.12,67800.0,12.5643,12.5643,12.5253,12.5565,67800.0
2006-05-17 15:20:00,16.12,16.12,16.07,16.09,55800.0,12.5565,12.5565,12.5175,12.5331,55800.0
2006-05-17 15:30:00,16.08,16.14,16.08,16.12,61500.0,12.5253,12.5721,12.5253,12.5565,61500.0
2006-05-17 15:40:00,16.11,16.12,16.08,16.11,127800.0,12.5487,12.5565,12.5253,12.5487,127800.0
2006-05-17 15:50:00,16.11,16.11,16.08,16.08,180000.0,12.5487,12.5487,12.5253,12.5253,180000.0
2006-05-18 09:30:00,16.23,16.25,16.17,16.18,122100.0,12.6422,12.6578,12.5954,12.6032,122100.0
2006-05-18 09:40:00,16.17,16.25,16.17,16.21,50400.0,12.5954,12.6578,12.5954,12.6266,50400.0
2006-05-18 09:50:00,16.21,16.3,16.21,16.3,72300.0,12.6266,12.6967,12.6266,12.6967,72300.0
2006-05-18 10:00:00,16.31,16.32,16.27,16.29,54000.0,12.7045,12.7123,12.6733,12.6889,54000.0
2006-05-18 10:10:00,16.29,16.37,16.26,16.31,72600.0,12.6889,12.7512,12.6655,12.7045,72600.0
2006-05-18 10:20:00,16.31,16.32,16.29,16.29,36600.0,12.7045,12.7123,12.6889,12.6889,36600.0
2006-05-18 10:30:00,16.3,16.31,16.25,16.27,35100.0,12.6967,12.7045,12.6578,12.6733,35100.0
2006-05-18 10:40:00,16.27,16.31,16.27,16.29,46500.0,12.6733,12.7045,12.6733,12.6889,46500.0
2006-05-18 10:50:00,16.29,16.29,16.24,16.27,50100.0,12.6889,12.6889,12.65,12.6733,50100.0
2006-05-18 11:00:00,16.26,16.28,16.21,16.23,39300.0,12.6655,12.6811,12.6266,12.6422,39300.0
2006-05-18 11:10:00,16.23,16.23,16.15,16.16,40200.0,12.6422,12.6422,12.5799,12.5877,40200.0
2006-05-18 11:20:00,16.16,16.19,16.12,16.17,265500.0,12.5877,12.611,12.5565,12.5954,265500.0
2006-05-18 11:30:00,16.17,16.18,16.12,16.16,87300.0,12.5954,12.6032,12.5565,12.5877,87300.0
2006-05-18 11:40:00,16.16,16.18,16.14,16.15,36300.0,12.5877,12.6032,12.5721,12.5799,36300.0
2006-05-18 11:50:00,16.13,16.15,16.06,16.1,67500.0,12.5643,12.5799,12.5098,12.5409,67500.0
2006-05-18 12:00:00,16.09,16.18,16.08,16.17,54900.0,12.5331,12.6032,12.5253,12.5954,54900.0
2006-05-18 12:10:00,16.17,16.18,16.14,16.16,32400.0,12.5954,12.6032,12.5721,12.5877,32400.0
2006-05-18 12:20:00,16.15,16.15,16.1,16.15,36000.0,12.5799,12.5799,12.5409,12.5799,36000.0
2006-05-18 12:30:00,16.15,16.2,16.15,16.2,33900.0,12.5799,12.6188,12.5799,12.6188,33900.0
2006-05-18 12:40:00,16.2,16.2,16.14,16.16,39300.0,12.6188,12.6188,12.5721,12.5877,39300.0
2006-05-18 12:50:00,16.16,16.2,16.16,16.2,20100.0,12.5877,12.6188,12.5877,12.6188,20100.0
2006-05-18 13:00:00,16.2,16.2,16.15,16.15,39600.0,12.6188,12.6188,12.5799,12.5799,39600.0
2006-05-18 13:10:00,16.15,16.19,16.15,16.17,48000.0,12.5799,12.611,12.5799,12.5954,48000.0
2006-05-18 13:20:00,16.19,16.19,16.18,16.18,29400.0,12.611,12.611,12.6032,12.6032,29400.0
2006-05-18 13:30:00,16.18,16.19,16.16,16.17,41100.0,12.6032,12.611,12.5877,12.5954,41100.0
2006-05-18 13:40:00,16.17,16.18,16.15,16.17,49200.0,12.5954,12.6032,12.5799,12.5954,49200.0
2006-05-18 13:50:00,16.17,16.2,16.17,16.17,41700.0,12.5954,12.6188,12.5954,12.5954,41700.0
2006-05-18 14:00:00,16.17,16.2,16.16,16.18,51900.0,12.5954,12.6188,12.5877,12.6032,51900.0
2006-05-18 14:10:00,16.18,16.18,16.15,16.16,26400.0,12.6032,12.6032,12.5799,12.5877,26400.0
2006-05-18 14:20:00,16.16,16.19,16.16,16.18,52500.0,12.5877,12.611,12.5877,12.6032,52500.0
2006-05-18 14:30:00,16.17,16.23,16.17,16.23,61800.0,12.5954,12.6422,12.5954,12.6422,61800.0
2006-05-18 14:40:00,16.22,16.23,16.21,16.22,66900.0,12.6344,12.6422,12.6266,12.6344,66900.0
2006-05-18 14:50:00,16.23,16.23,16.17,16.17,26700.0,12.6422,12.6422,12.5954,12.5954,26700.0
2006-05-18 15:00:00,16.17,16.19,16.16,16.18,38100.0,12.5954,12.611,12.5877,12.6032,38100.0
2006-05-18 15:10:00,16.18,16.19,16.16,16.17,125400.0,12.6032,12.611,12.5877,12.5954,125400.0
2006-05-18 15:20:00,16.16,16.17,16.09,16.13,331200.0,12.5877,12.5954,12.5331,12.5643,331200.0
2006-05-18 15:30:00,16.13,16.16,16.1,16.1,174300.0,12.5643,12.5877,12.5409,12.5409,174300.0
2006-05-18 15:40:00,16.09,16.1,16.0,16.06,218700.0,12.5331,12.5409,12.463,12.5098,218700.0
2006-05-18 15:50:00,16.06,16.07,16.03,16.04,196800.0,12.5098,12.5175,12.4864,12.4942,196800.0
2006-05-19 09:30:00,16.17,16.19,16.01,16.03,196500.0,12.5954,12.611,12.4708,12.4864,196500.0
2006-05-19 09:40:00,16.0,16.15,16.0,16.13,39000.0,12.463,12.5799,12.463,12.5643,39000.0
2006-05-19 09:50:00,16.13,16.19,16.09,16.19,39900.0,12.5643,12.611,12.5331,12.611,39900.0
2006-05-19 10:00:00,16.17,16.23,16.12,16.16,62700.0,12.5954,12.6422,12.5565,12.5877,62700.0
2006-05-19 10:10:00,16.17,16.2,16.14,16.14,31800.0,12.5954,12.6188,12.5721,12.5721,31800.0
2006-05-19 10:20:00,16.14,16.17,16.1,16.12,54900.0,12.5721,12.5954,12.5409,12.5565,54900.0
2006-05-19 10:30:00,16.13,16.23,16.13,16.19,52200.0,12.5643,12.6422,12.5643,12.611,52200.0
2006-05-19 10:40:00,16.19,16.21,16.17,16.2,61800.0,12.611,12.6266,12.5954,12.6188,61800.0
2006-05-19 10:50:00,16.2,16.2,16.15,16.16,39300.0,12.6188,12.6188,12.5799,12.5877,39300.0
2006-05-19 11:00:00,16.15,16.16,16.11,16.13,62700.0,12.5799,12.5877,12.5487,12.5643,62700.0
2006-05-19 11:10:00,16.13,16.13,16.07,16.1,132000.0,12.5643,12.5643,12.5175,12.5409,132000.0
2006-05-19 11:20:00,16.1,16.14,16.05,16.1,136800.0,12.5409,12.5721,12.502,12.5409,136800.0
2006-05-19 11:30:00,16.11,16.15,16.07,16.12,131700.0,12.5487,12.5799,12.5175,12.5565,131700.0
2006-05-19 11:40:00,16.12,16.13,16.08,16.1,55200.0,12.5565,12.5643,12.5253,12.5409,55200.0
2006-05-19 11:50:00,16.1,16.11,16.05,16.11,52200.0,12.5409,12.5487,12.502,12.5487,52200.0
2006-05-19 12:00:00,16.11,16.18,16.11,16.16,60900.0,12.5487,12.6032,12.5487,12.5877,60900.0
2006-05-19 12:10:00,16.16,16.18,16.14,16.16,69300.0,12.5877,12.6032,12.5721,12.5877,69300.0
2006-05-19 12:20:00,16.16,16.16,16.12,16.15,32700.0,12.5877,12.5877,12.5565,12.5799,32700.0
2006-05-19 12:30:00,16.16,16.22,16.14,16.22,42600.0,12.5877,12.6344,12.5721,12.6344,42600.0
2006-05-19 12:40:00,16.22,16.27,16.19,16.19,40500.0,12.6344,12.6733,12.611,12.611,40500.0
2006-05-19 12:50:00,16.18,16.24,16.18,16.21,25500.0,12.6032,12.65,12.6032,12.6266,25500.0
2006-05-19 13:00:00,16.22,16.24,16.16,16.22,42900.0,12.6344,12.65,12.5877,12.6344,42900.0
2006-05-19 13:10:00,16.22,16.26,16.21,16.24,25800.0,12.6344,12.6655,12.6266,12.65,25800.0
2006-05-19 13:20:00,16.26,16.33,16.25,16.32,31200.0,12.6655,12.7201,12.6578,12.7123,31200.0
2006-05-19 13:30:00,16.33,16.34,16.26,16.26,33600.0,12.7201,12.7279,12.6655,12.6655,33600.0
2006-05-19 13:40:00,16.26,16.34,16.25,16.32,55500.0,12.6655,12.7279,12.6578,12.7123,55500.0
2006-05-19 13:50:00,16.32,16.4,16.32,16.4,51300.0,12.7123,12.7746,12.7123,12.7746,51300.0
2006-05-19 14:00:00,16.4,16.42,16.39,16.39,60600.0,12.7746,12.7902,12.7668,12.7668,60600.0
2006-05-19 14:10:00,16.39,16.41,16.37,16.38,24900.0,12.7668,12.7824,12.7512,12.759,24900.0
2006-05-19 14:20:00,16.38,16.41,16.37,16.4,38100.0,12.759,12.7824,12.7512,12.7746,38100.0
2006-05-19 14:30:00,16.41,16.42,16.33,16.36,62700.0,12.7824,12.7902,12.7201,12.7434,62700.0
2006-05-19 14:40:00,16.36,16.38,16.33,16.37,58800.0,12.7434,12.759,12.7201,12.7512,58800.0
2006-05-19 14:50:00,16.36,16.36,16.25,16.25,33300.0,12.7434,12.7434,12.6578,12.6578,33300.0
2006-05-19 15:00:00,16.25,16.3,16.24,16.27,49200.0,12.6578,12.6967,12.65,12.6733,49200.0
2006-05-19 15:10:00,16.27,16.28,16.21,16.23,40500.0,12.6733,12.6811,12.6266,12.6422,40500.0
2006-05-19 15:20:00,16.22,16.26,16.19,16.26,41400.0,12.6344,12.6655,12.611,12.6655,41400.0
2006-05-19 15:30:00,16.27,16.27,16.19,16.21,32400.0,12.6733,12.6733,12.611,12.6266,32400.0
2006-05-19 15:40:00,16.19,16.29,16.19,16.27,51000.0,12.611,12.6889,12.611,12.6733,51000.0
2006-05-19 15:50:00,16.26,16.28,16.25,16.25,75900.0,12.6655,12.6811,12.6578,12.6578,75900.0
2006-05-22 09:40:00,16.5,16.5,15.85,16.0,182400.0,12.8525,12.8525,12.3462,12.463,182400.0
2006-05-22 09:50:00,16.0,16.0,15.86,15.86,117000.0,12.463,12.463,12.354,12.354,117000.0
2006-05-22 10:00:00,15.86,15.89,15.82,15.85,84000.0,12.354,12.3773,12.3228,12.3462,84000.0
2006-05-22 10:10:00,15.87,15.89,15.85,15.89,71100.0,12.3618,12.3773,12.3462,12.3773,71100.0
2006-05-22 10:20:00,15.89,15.89,15.82,15.82,85800.0,12.3773,12.3773,12.3228,12.3228,85800.0
2006-05-22 10:30:00,15.82,15.89,15.81,15.88,55800.0,12.3228,12.3773,12.315,12.3695,55800.0
2006-05-22 10:40:00,15.88,15.89,15.86,15.87,36300.0,12.3695,12.3773,12.354,12.3618,36300.0
2006-05-22 10:50:00,15.86,15.87,15.83,15.84,30600.0,12.354,12.3618,12.3306,12.3384,30600.0
2006-05-22 11:00:00,15.83,15.84,15.75,15.79,46200.0,12.3306,12.3384,12.2683,12.2994,46200.0
2006-05-22 11:10:00,15.79,15.79,15.66,15.67,47100.0,12.2994,12.2994,12.1982,12.206,47100.0
2006-05-22 11:20:00,15.68,15.72,15.68,15.72,65700.0,12.2138,12.2449,12.2138,12.2449,65700.0
2006-05-22 11:30:00,15.73,15.78,15.69,15.69,69300.0,12.2527,12.2917,12.2215,12.2215,69300.0
2006-05-22 11:40:00,15.7,15.73,15.65,15.66,53100.0,12.2293,12.2527,12.1904,12.1982,53100.0
2006-05-22 11:50:00,15.66,15.69,15.56,15.66,190800.0,12.1982,12.2215,12.1203,12.1982,190800.0
2006-05-22 12:00:00,15.66,15.74,15.63,15.71,105300.0,12.1982,12.2605,12.1748,12.2371,105300.0
2006-05-22 12:10:00,15.71,15.74,15.68,15.72,58500.0,12.2371,12.2605,12.2138,12.2449,58500.0
2006-05-22 12:20:00,15.72,15.77,15.69,15.7,63300.0,12.2449,12.2839,12.2215,12.2293,63300.0
2006-05-22 12:30:00,15.72,15.8,15.69,15.78,75300.0,12.2449,12.3072,12.2215,12.2917,75300.0
2006-05-22 12:40:00,15.77,15.82,15.76,15.81,51600.0,12.2839,12.3228,12.2761,12.315,51600.0
2006-05-22 12:50:00,15.81,15.83,15.75,15.78,52800.0,12.315,12.3306,12.2683,12.2917,52800.0
2006-05-22 13:00:00,15.78,15.82,15.78,15.8,39600.0,12.2917,12.3228,12.2917,12.3072,39600.0
2006-05-22 13:10:00,15.8,15.84,15.8,15.84,37200.0,12.3072,12.3384,12.3072,12.3384,37200.0
2006-05-22 13:20:00,15.83,15.9,15.83,15.88,81000.0,12.3306,12.3851,12.3306,12.3695,81000.0
2006-05-22 13:30:00,15.89,15.9,15.85,15.85,44100.0,12.3773,12.3851,12.3462,12.3462,44100.0
2006-05-22 13:40:00,15.87,15.88,15.84,15.85,44700.0,12.3618,12.3695,12.3384,12.3462,44700.0
2006-05-22 13:50:00,15.86,15.88,15.84,15.84,69600.0,12.354,12.3695,12.3384,12.3384,69600.0
2006-05-22 14:00:00,15.84,15.84,15.77,15.82,53400.0,12.3384,12.3384,12.2839,12.3228,53400.0
2006-05-22 14:10:00,15.82,15.92,15.81,15.88,54600.0,12.3228,12.4007,12.315,12.3695,54600.0
2006-05-22 14:20:00,15.87,15.9,15.83,15.9,92100.0,12.3618,12.3851,12.3306,12.3851,92100.0
2006-05-22 14:30:00,15.91,15.91,15.82,15.87,57600.0,12.3929,12.3929,12.3228,12.3618,57600.0
2006-05-22 14:40:00,15.86,15.87,15.79,15.8,33300.0,12.354,12.3618,12.2994,12.3072,33300.0
2006-05-22 14:50:00,15.81,15.86,15.81,15.86,26700.0,12.315,12.354,12.315,12.354,26700.0
2006-05-22 15:00:00,15.86,15.87,15.83,15.85,106500.0,12.354,12.3618,12.3306,12.3462,106500.0
2006-05-22 15:10:00,15.86,15.88,15.82,15.84,150600.0,12.354,12.3695,12.3228,12.3384,150600.0
2006-05-22 15:20:00,15.84,15.9,15.81,15.87,180600.0,12.3384,12.3851,12.315,12.3618,180600.0
2006-05-22 15:30:00,15.87,15.92,15.86,15.9,101100.0,12.3618,12.4007,12.354,12.3851,101100.0
2006-05-22 15:40:00,15.91,15.91,15.83,15.86,63900.0,12.3929,12.3929,12.3306,12.354,63900.0
2006-05-22 15:50:00,15.86,15.86,15.8,15.83,79200.0,12.354,12.354,12.3072,12.3306,79200.0
2006-05-23 09:30:00,15.83,15.87,15.83,15.83,111300.0,12.3306,12.3618,12.3306,12.3306,111300.0
2006-05-23 09:40:00,15.83,15.87,15.8,15.84,465300.0,12.3306,12.3618,12.3072,12.3384,465300.0
2006-05-23 09:50:00,15.83,15.89,15.77,15.84,68700.0,12.3306,12.3773,12.2839,12.3384,68700.0
2006-05-23 10:00:00,15.84,15.87,15.81,15.87,294600.0,12.3384,12.3618,12.315,12.3618,294600.0
2006-05-23 10:10:00,15.86,15.88,15.83,15.83,268500.0,12.354,12.3695,12.3306,12.3306,268500.0
2006-05-23 10:20:00,15.83,15.87,15.81,15.87,50400.0,12.3306,12.3618,12.315,12.3618,50400.0
2006-05-23 10:30:00,15.85,15.9,15.85,15.86,80100.0,12.3462,12.3851,12.3462,12.354,80100.0
2006-05-23 10:40:00,15.88,15.88,15.81,15.81,27300.0,12.3695,12.3695,12.315,12.315,27300.0
2006-05-23 10:50:00,15.82,15.84,15.81,15.83,23400.0,12.3228,12.3384,12.315,12.3306,23400.0
2006-05-23 11:00:00,15.83,15.88,15.82,15.83,103800.0,12.3306,12.3695,12.3228,12.3306,103800.0
2006-05-23 11:10:00,15.83,15.88,15.81,15.88,47100.0,12.3306,12.3695,12.315,12.3695,47100.0
2006-05-23 11:20:00,15.88,15.89,15.85,15.89,46500.0,12.3695,12.3773,12.3462,12.3773,46500.0
2006-05-23 11:30:00,15.9,15.9,15.85,15.86,62400.0,12.3851,12.3851,12.3462,12.354,62400.0
2006-05-23 11:40:00,15.87,15.87,15.83,15.84,29400.0,12.3618,12.3618,12.3306,12.3384,29400.0
2006-05-23 11:50:00,15.84,15.86,15.8,15.81,39300.0,12.3384,12.354,12.3072,12.315,39300.0
2006-05-23 12:00:00,15.81,15.81,15.73,15.75,80100.0,12.315,12.315,12.2527,12.2683,80100.0
2006-05-23 12:10:00,15.74,15.75,15.69,15.71,135300.0,12.2605,12.2683,12.2215,12.2371,135300.0
2006-05-23 12:20:00,15.7,15.7,15.65,15.69,81600.0,12.2293,12.2293,12.1904,12.2215,81600.0
2006-05-23 12:30:00,15.69,15.69,15.67,15.69,42900.0,12.2215,12.2215,12.206,12.2215,42900.0
2006-05-23 12:40:00,15.69,15.69,15.67,15.67,66600.0,12.2215,12.2215,12.206,12.206,66600.0
2006-05-23 12:50:00,15.67,15.69,15.65,15.66,52200.0,12.206,12.2215,12.1904,12.1982,52200.0
2006-05-23 13:00:00,15.66,15.71,15.66,15.7,45300.0,12.1982,12.2371,12.1982,12.2293,45300.0
2006-05-23 13:10:00,15.7,15.73,15.68,15.7,47700.0,12.2293,12.2527,12.2138,12.2293,47700.0
2006-05-23 13:20:00,15.7,15.72,15.69,15.71,43800.0,12.2293,12.2449,12.2215,12.2371,43800.0
2006-05-23 13:30:00,15.72,15.77,15.71,15.76,73800.0,12.2449,12.2839,12.2371,12.2761,73800.0
2006-05-23 13:40:00,15.75,15.75,15.72,15.73,22800.0,12.2683,12.2683,12.2449,12.2527,22800.0
2006-05-23 13:50:00,15.74,15.74,15.7,15.7,33300.0,12.2605,12.2605,12.2293,12.2293,33300.0
2006-05-23 14:00:00,15.7,15.72,15.68,15.7,59400.0,12.2293,12.2449,12.2138,12.2293,59400.0
2006-05-23 14:10:00,15.7,15.71,15.68,15.69,60300.0,12.2293,12.2371,12.2138,12.2215,60300.0
2006-05-23 14:20:00,15.69,15.72,15.67,15.69,45000.0,12.2215,12.2449,12.206,12.2215,45000.0
2006-05-23 14:30:00,15.7,15.74,15.7,15.71,60300.0,12.2293,12.2605,12.2293,12.2371,60300.0
2006-05-23 14:40:00,15.71,15.72,15.66,15.66,62100.0,12.2371,12.2449,12.1982,12.1982,62100.0
2006-05-23 14:50:00,15.66,15.67,15.65,15.66,70200.0,12.1982,12.206,12.1904,12.1982,70200.0
2006-05-23 15:00:00,15.66,15.67,15.61,15.66,87000.0,12.1982,12.206,12.1592,12.1982,87000.0
2006-05-23 15:10:00,15.67,15.71,15.65,15.7,57000.0,12.206,12.2371,12.1904,12.2293,57000.0
2006-05-23 15:20:00,15.71,15.71,15.67,15.7,70800.0,12.2371,12.2371,12.206,12.2293,70800.0
2006-05-23 15:30:00,15.7,15.71,15.67,15.69,99000.0,12.2293,12.2371,12.206,12.2215,99000.0
2006-05-23 15:40:00,15.67,15.67,15.58,15.61,142800.0,12.206,12.206,12.1359,12.1592,142800.0
2006-05-23 15:50:00,15.61,15.64,15.6,15.61,163200.0,12.1592,12.1826,12.1514,12.1592,163200.0
2006-05-24 09:30:00,15.67,15.67,15.59,15.62,64200.0,12.206,12.206,12.1437,12.167,64200.0
2006-05-24 09:40:00,15.63,15.65,15.6,15.63,126600.0,12.1748,12.1904,12.1514,12.1748,126600.0
2006-05-24 09:50:00,15.64,15.71,15.63,15.64,134100.0,12.1826,12.2371,12.1748,12.1826,134100.0
2006-05-24 10:00:00,15.65,15.74,15.6,15.71,230400.0,12.1904,12.2605,12.1514,12.2371,230400.0
2006-05-24 10:10:00,15.7,15.71,15.61,15.67,136800.0,12.2293,12.2371,12.1592,12.206,136800.0
2006-05-24 10:20:00,15.69,15.73,15.65,15.71,74700.0,12.2215,12.2527,12.1904,12.2371,74700.0
2006-05-24 10:30:00,15.71,15.82,15.65,15.73,121800.0,12.2371,12.3228,12.1904,12.2527,121800.0
2006-05-24 10:40:00,15.73,15.73,15.6,15.6,86100.0,12.2527,12.2527,12.1514,12.1514,86100.0
2006-05-24 10:50:00,15.6,15.71,15.6,15.61,177600.0,12.1514,12.2371,12.1514,12.1592,177600.0
2006-05-24 11:00:00,15.61,15.64,15.58,15.64,80700.0,12.1592,12.1826,12.1359,12.1826,80700.0
2006-05-24 11:10:00,15.64,15.66,15.61,15.61,66600.0,12.1826,12.1982,12.1592,12.1592,66600.0
2006-05-24 11:20:00,15.59,15.65,15.58,15.6,76200.0,12.1437,12.1904,12.1359,12.1514,76200.0
2006-05-24 11:30:00,15.56,15.57,15.5,15.53,87300.0,12.1203,12.1281,12.0736,12.0969,87300.0
2006-05-24 11:40:00,15.52,15.58,15.51,15.51,67200.0,12.0891,12.1359,12.0813,12.0813,67200.0
2006-05-24 11:50:00,15.51,15.54,15.46,15.51,83700.0,12.0813,12.1047,12.0424,12.0813,83700.0
2006-05-24 12:00:00,15.5,15.56,15.5,15.56,21000.0,12.0736,12.1203,12.0736,12.1203,21000.0
2006-05-24 12:10:00,15.55,15.58,15.5,15.51,24600.0,12.1125,12.1359,12.0736,12.0813,24600.0
2006-05-24 12:20:00,15.51,15.54,15.46,15.47,19800.0,12.0813,12.1047,12.0424,12.0502,19800.0
2006-05-24 12:30:00,15.48,15.49,15.43,15.46,30900.0,12.058,12.0658,12.019,12.0424,30900.0
2006-05-24 12:40:00,15.45,15.45,15.4,15.41,39000.0,12.0346,12.0346,11.9957,12.0034,39000.0
2006-05-24 12:50:00,15.43,15.49,15.41,15.46,75900.0,12.019,12.0658,12.0034,12.0424,75900.0
2006-05-24 13:00:00,15.45,15.48,15.42,15.46,90600.0,12.0346,12.058,12.0112,12.0424,90600.0
2006-05-24 13:10:00,15.46,15.48,15.42,15.42,55500.0,12.0424,12.058,12.0112,12.0112,55500.0
2006-05-24 13:20:00,15.42,15.47,15.39,15.42,85800.0,12.0112,12.0502,11.9879,12.0112,85800.0
2006-05-24 13:30:00,15.42,15.47,15.4,15.44,69300.0,12.0112,12.0502,11.9957,12.0268,69300.0
2006-05-24 13:40:00,15.45,15.52,15.39,15.49,99300.0,12.0346,12.0891,11.9879,12.0658,99300.0
2006-05-24 13:50:00,15.47,15.53,15.47,15.52,86700.0,12.0502,12.0969,12.0502,12.0891,86700.0
2006-05-24 14:00:00,15.51,15.57,15.5,15.5,79500.0,12.0813,12.1281,12.0736,12.0736,79500.0
2006-05-24 14:10:00,15.5,15.55,15.5,15.55,55500.0,12.0736,12.1125,12.0736,12.1125,55500.0
2006-05-24 14:20:00,15.55,15.56,15.47,15.49,52500.0,12.1125,12.1203,12.0502,12.0658,52500.0
2006-05-24 14:30:00,15.5,15.61,15.47,15.59,97500.0,12.0736,12.1592,12.0502,12.1437,97500.0
2006-05-24 14:40:00,15.59,15.64,15.56,15.63,58800.0,12.1437,12.1826,12.1203,12.1748,58800.0
2006-05-24 14:50:00,15.64,15.65,15.56,15.6,79200.0,12.1826,12.1904,12.1203,12.1514,79200.0
2006-05-24 15:00:00,15.6,15.61,15.56,15.59,43500.0,12.1514,12.1592,12.1203,12.1437,43500.0
2006-05-24 15:10:00,15.58,15.6,15.54,15.59,33000.0,12.1359,12.1514,12.1047,12.1437,33000.0
2006-05-24 15:20:00,15.59,15.61,15.55,15.57,51900.0,12.1437,12.1592,12.1125,12.1281,51900.0
2006-05-24 15:30:00,15.57,15.63,15.55,15.63,74100.0,12.1281,12.1748,12.1125,12.1748,74100.0
2006-05-24 15:40:00,15.63,15.7,15.6,15.65,74100.0,12.1748,12.2293,12.1514,12.1904,74100.0
2006-05-24 15:50:00,15.65,15.65,15.59,15.59,106800.0,12.1904,12.1904,12.1437,12.1437,106800.0
2006-05-25 09:30:00,15.67,15.72,15.67,15.69,42000.0,12.206,12.2449,12.206,12.2215,42000.0
2006-05-25 09:40:00,15.69,15.81,15.67,15.76,48300.0,12.2215,12.315,12.206,12.2761,48300.0
2006-05-25 09:50:00,15.76,15.78,15.69,15.78,36600.0,12.2761,12.2917,12.2215,12.2917,36600.0
2006-05-25 10:00:00,15.76,15.8,15.76,15.77,40200.0,12.2761,12.3072,12.2761,12.2839,40200.0
2006-05-25 10:10:00,15.76,15.81,15.73,15.74,57000.0,12.2761,12.315,12.2527,12.2605,57000.0
2006-05-25 10:20:00,15.75,15.77,15.71,15.75,46500.0,12.2683,12.2839,12.2371,12.2683,46500.0
2006-05-25 10:30:00,15.73,15.78,15.71,15.77,58800.0,12.2527,12.2917,12.2371,12.2839,58800.0
2006-05-25 10:40:00,15.78,15.82,15.78,15.82,32100.0,12.2917,12.3228,12.2917,12.3228,32100.0
2006-05-25 10:50:00,15.82,15.82,15.81,15.82,47400.0,12.3228,12.3228,12.315,12.3228,47400.0
2006-05-25 11:00:00,15.82,15.88,15.81,15.87,64500.0,12.3228,12.3695,12.315,12.3618,64500.0
2006-05-25 11:10:00,15.88,15.88,15.85,15.85,49800.0,12.3695,12.3695,12.3462,12.3462,49800.0
2006-05-25 11:20:00,15.85,15.88,15.8,15.87,30300.0,12.3462,12.3695,12.3072,12.3618,30300.0
2006-05-25 11:30:00,15.87,15.97,15.87,15.96,71700.0,12.3618,12.4397,12.3618,12.4319,71700.0
2006-05-25 11:40:00,15.96,16.01,15.96,16.0,58500.0,12.4319,12.4708,12.4319,12.463,58500.0
2006-05-25 11:50:00,16.0,16.06,16.0,16.06,49200.0,12.463,12.5098,12.463,12.5098,49200.0
2006-05-25 12:00:00,16.05,16.06,16.02,16.03,65400.0,12.502,12.5098,12.4786,12.4864,65400.0
2006-05-25 12:10:00,16.04,16.05,16.02,16.04,34800.0,12.4942,12.502,12.4786,12.4942,34800.0
2006-05-25 12:20:00,16.04,16.04,15.95,15.95,35100.0,12.4942,12.4942,12.4241,12.4241,35100.0
2006-05-25 12:30:00,15.96,15.96,15.89,15.9,33300.0,12.4319,12.4319,12.3773,12.3851,33300.0
2006-05-25 12:40:00,15.89,15.94,15.89,15.94,32400.0,12.3773,12.4163,12.3773,12.4163,32400.0
2006-05-25 12:50:00,15.94,15.95,15.93,15.94,14700.0,12.4163,12.4241,12.4085,12.4163,14700.0
2006-05-25 13:00:00,15.95,15.96,15.93,15.93,28200.0,12.4241,12.4319,12.4085,12.4085,28200.0
2006-05-25 13:10:00,15.94,15.94,15.92,15.93,18900.0,12.4163,12.4163,12.4007,12.4085,18900.0
2006-05-25 13:20:00,15.93,15.93,15.92,15.93,13800.0,12.4085,12.4085,12.4007,12.4085,13800.0
2006-05-25 13:30:00,15.93,15.93,15.91,15.91,19500.0,12.4085,12.4085,12.3929,12.3929,19500.0
2006-05-25 13:40:00,15.91,15.95,15.91,15.95,18900.0,12.3929,12.4241,12.3929,12.4241,18900.0
2006-05-25 13:50:00,15.95,15.96,15.94,15.95,29100.0,12.4241,12.4319,12.4163,12.4241,29100.0
2006-05-25 14:00:00,15.96,15.98,15.94,15.97,28200.0,12.4319,12.4474,12.4163,12.4397,28200.0
2006-05-25 14:10:00,15.97,15.97,15.94,15.95,39300.0,12.4397,12.4397,12.4163,12.4241,39300.0
2006-05-25 14:20:00,15.96,16.0,15.95,15.98,33300.0,12.4319,12.463,12.4241,12.4474,33300.0
2006-05-25 14:30:00,15.99,15.99,15.96,15.97,27300.0,12.4552,12.4552,12.4319,12.4397,27300.0
2006-05-25 14:40:00,15.97,16.0,15.96,15.97,39000.0,12.4397,12.463,12.4319,12.4397,39000.0
2006-05-25 14:50:00,15.96,15.99,15.95,15.98,50100.0,12.4319,12.4552,12.4241,12.4474,50100.0
2006-05-25 15:00:00,15.98,15.99,15.95,15.95,42600.0,12.4474,12.4552,12.4241,12.4241,42600.0
2006-05-25 15:10:00,15.95,15.98,15.94,15.95,77400.0,12.4241,12.4474,12.4163,12.4241,77400.0
2006-05-25 15:20:00,15.95,16.0,15.95,16.0,66600.0,12.4241,12.463,12.4241,12.463,66600.0
2006-05-25 15:30:00,16.0,16.01,15.97,15.98,67800.0,12.463,12.4708,12.4397,12.4474,67800.0
2006-05-25 15:40:00,15.98,16.01,15.96,15.97,112500.0,12.4474,12.4708,12.4319,12.4397,112500.0
2006-05-25 15:50:00,15.97,16.02,15.95,16.02,92400.0,12.4397,12.4786,12.4241,12.4786,92400.0
2006-05-26 09:30:00,16.11,16.21,16.11,16.18,57000.0,12.5487,12.6266,12.5487,12.6032,57000.0
2006-05-26 09:40:00,16.18,16.22,16.11,16.2,48300.0,12.6032,12.6344,12.5487,12.6188,48300.0
2006-05-26 09:50:00,16.18,16.23,16.14,16.22,38100.0,12.6032,12.6422,12.5721,12.6344,38100.0
2006-05-26 10:00:00,16.21,16.21,16.16,16.16,64200.0,12.6266,12.6266,12.5877,12.5877,64200.0
2006-05-26 10:10:00,16.16,16.19,16.14,16.19,31800.0,12.5877,12.611,12.5721,12.611,31800.0
2006-05-26 10:20:00,16.18,16.21,16.17,16.17,48300.0,12.6032,12.6266,12.5954,12.5954,48300.0
2006-05-26 10:30:00,16.17,16.17,16.12,16.12,88200.0,12.5954,12.5954,12.5565,12.5565,88200.0
2006-05-26 10:40:00,16.13,16.17,16.12,16.15,47400.0,12.5643,12.5954,12.5565,12.5799,47400.0
2006-05-26 10:50:00,16.16,16.21,16.16,16.16,28800.0,12.5877,12.6266,12.5877,12.5877,28800.0
2006-05-26 11:00:00,16.16,16.23,16.15,16.23,44400.0,12.5877,12.6422,12.5799,12.6422,44400.0
2006-05-26 11:10:00,16.22,16.25,16.22,16.25,31500.0,12.6344,12.6578,12.6344,12.6578,31500.0
2006-05-26 11:20:00,16.26,16.29,16.24,16.28,57900.0,12.6655,12.6889,12.65,12.6811,57900.0
2006-05-26 11:30:00,16.27,16.28,16.24,16.26,37200.0,12.6733,12.6811,12.65,12.6655,37200.0
2006-05-26 11:40:00,16.25,16.25,16.21,16.23,40500.0,12.6578,12.6578,12.6266,12.6422,40500.0
2006-05-26 11:50:00,16.22,16.26,16.21,16.24,23400.0,12.6344,12.6655,12.6266,12.65,23400.0
2006-05-26 12:00:00,16.24,16.24,16.2,16.2,24600.0,12.65,12.65,12.6188,12.6188,24600.0
2006-05-26 12:10:00,16.2,16.2,16.17,16.17,24300.0,12.6188,12.6188,12.5954,12.5954,24300.0
2006-05-26 12:20:00,16.16,16.19,16.16,16.19,23400.0,12.5877,12.611,12.5877,12.611,23400.0
2006-05-26 12:30:00,16.18,16.23,16.16,16.23,27300.0,12.6032,12.6422,12.5877,12.6422,27300.0
2006-05-26 12:40:00,16.23,16.25,16.22,16.25,17400.0,12.6422,12.6578,12.6344,12.6578,17400.0
2006-05-26 12:50:00,16.24,16.24,16.2,16.21,19200.0,12.65,12.65,12.6188,12.6266,19200.0
2006-05-26 13:00:00,16.2,16.23,16.2,16.21,33000.0,12.6188,12.6422,12.6188,12.6266,33000.0
2006-05-26 13:10:00,16.21,16.24,16.21,16.24,21600.0,12.6266,12.65,12.6266,12.65,21600.0
2006-05-26 13:20:00,16.24,16.24,16.21,16.22,16800.0,12.65,12.65,12.6266,12.6344,16800.0
2006-05-26 13:30:00,16.22,16.23,16.21,16.22,21900.0,12.6344,12.6422,12.6266,12.6344,21900.0
2006-05-26 13:40:00,16.22,16.22,16.2,16.21,24600.0,12.6344,12.6344,12.6188,12.6266,24600.0
2006-05-26 13:50:00,16.21,16.21,16.17,16.19,15900.0,12.6266,12.6266,12.5954,12.611,15900.0
2006-05-26 14:00:00,16.19,16.19,16.17,16.19,36000.0,12.611,12.611,12.5954,12.611,36000.0
2006-05-26 14:10:00,16.19,16.21,16.18,16.18,55200.0,12.611,12.6266,12.6032,12.6032,55200.0
2006-05-26 14:20:00,16.19,16.21,16.18,16.18,31800.0,12.611,12.6266,12.6032,12.6032,31800.0
2006-05-26 14:30:00,16.19,16.2,16.18,16.19,22200.0,12.611,12.6188,12.6032,12.611,22200.0
2006-05-26 14:40:00,16.18,16.18,16.15,16.17,24300.0,12.6032,12.6032,12.5799,12.5954,24300.0
2006-05-26 14:50:00,16.17,16.18,16.16,16.17,15600.0,12.5954,12.6032,12.5877,12.5954,15600.0
2006-05-26 15:00:00,16.17,16.19,16.16,16.18,21900.0,12.5954,12.611,12.5877,12.6032,21900.0
2006-05-26 15:10:00,16.19,16.19,16.16,16.18,11400.0,12.611,12.611,12.5877,12.6032,11400.0
2006-05-26 15:20:00,16.18,16.2,16.18,16.19,20700.0,12.6032,12.6188,12.6032,12.611,20700.0
2006-05-26 15:30:00,16.19,16.19,16.17,16.19,27900.0,12.611,12.611,12.5954,12.611,27900.0
2006-05-26 15:40:00,16.18,16.21,16.17,16.19,43500.0,12.6032,12.6266,12.5954,12.611,43500.0
2006-05-26 15:50:00,16.19,16.19,16.16,16.18,35700.0,12.611,12.611,12.5877,12.6032,35700.0
2006-05-30 09:30:00,16.19,16.19,15.97,16.15,59700.0,12.611,12.611,12.4397,12.5799,59700.0
2006-05-30 09:40:00,16.16,16.16,16.0,16.03,87600.0,12.5877,12.5877,12.463,12.4864,87600.0
2006-05-30 09:50:00,16.03,16.11,16.03,16.07,26700.0,12.4864,12.5487,12.4864,12.5175,26700.0
2006-05-30 10:00:00,16.06,16.07,15.97,16.0,99300.0,12.5098,12.5175,12.4397,12.463,99300.0
2006-05-30 10:10:00,15.98,16.08,15.98,16.06,38400.0,12.4474,12.5253,12.4474,12.5098,38400.0
2006-05-30 10:20:00,16.05,16.09,16.05,16.08,28500.0,12.502,12.5331,12.502,12.5253,28500.0
2006-05-30 10:30:00,16.09,16.11,16.05,16.07,198900.0,12.5331,12.5487,12.502,12.5175,198900.0
2006-05-30 10:40:00,16.08,16.1,16.04,16.07,183600.0,12.5253,12.5409,12.4942,12.5175,183600.0
2006-05-30 10:50:00,16.07,16.07,16.01,16.01,46500.0,12.5175,12.5175,12.4708,12.4708,46500.0
2006-05-30 11:00:00,16.01,16.04,15.98,16.03,38100.0,12.4708,12.4942,12.4474,12.4864,38100.0
2006-05-30 11:10:00,16.03,16.05,15.97,15.98,64800.0,12.4864,12.502,12.4397,12.4474,64800.0
2006-05-30 11:20:00,15.98,16.04,15.97,16.03,48600.0,12.4474,12.4942,12.4397,12.4864,48600.0
2006-05-30 11:30:00,16.03,16.07,16.02,16.04,68700.0,12.4864,12.5175,12.4786,12.4942,68700.0
2006-05-30 11:40:00,16.06,16.06,16.04,16.04,25500.0,12.5098,12.5098,12.4942,12.4942,25500.0
2006-05-30 11:50:00,16.04,16.06,15.99,16.05,30900.0,12.4942,12.5098,12.4552,12.502,30900.0
2006-05-30 12:00:00,16.05,16.07,15.99,16.04,41700.0,12.502,12.5175,12.4552,12.4942,41700.0
2006-05-30 12:10:00,16.03,16.04,16.02,16.02,24300.0,12.4864,12.4942,12.4786,12.4786,24300.0
2006-05-30 12:20:00,16.02,16.03,16.02,16.03,27600.0,12.4786,12.4864,12.4786,12.4864,27600.0
2006-05-30 12:30:00,16.03,16.03,15.99,16.01,17700.0,12.4864,12.4864,12.4552,12.4708,17700.0
2006-05-30 12:40:00,16.01,16.02,16.0,16.0,11400.0,12.4708,12.4786,12.463,12.463,11400.0
2006-05-30 12:50:00,16.0,16.0,15.95,15.97,29100.0,12.463,12.463,12.4241,12.4397,29100.0
2006-05-30 13:00:00,15.97,15.99,15.95,15.99,16200.0,12.4397,12.4552,12.4241,12.4552,16200.0
2006-05-30 13:10:00,15.99,16.0,15.93,15.94,32400.0,12.4552,12.463,12.4085,12.4163,32400.0
2006-05-30 13:20:00,15.93,15.94,15.91,15.94,30600.0,12.4085,12.4163,12.3929,12.4163,30600.0
2006-05-30 13:30:00,15.94,15.96,15.93,15.93,19200.0,12.4163,12.4319,12.4085,12.4085,19200.0
2006-05-30 13:40:00,15.92,15.92,15.85,15.85,57900.0,12.4007,12.4007,12.3462,12.3462,57900.0
2006-05-30 13:50:00,15.85,15.89,15.85,15.89,33900.0,12.3462,12.3773,12.3462,12.3773,33900.0
2006-05-30 14:00:00,15.88,15.89,15.86,15.88,54000.0,12.3695,12.3773,12.354,12.3695,54000.0
2006-05-30 14:10:00,15.9,15.94,15.9,15.93,34800.0,12.3851,12.4163,12.3851,12.4085,34800.0
2006-05-30 14:20:00,15.93,15.94,15.88,15.89,37500.0,12.4085,12.4163,12.3695,12.3773,37500.0
2006-05-30 14:30:00,15.89,15.89,15.86,15.86,54300.0,12.3773,12.3773,12.354,12.354,54300.0
2006-05-30 14:40:00,15.86,15.89,15.86,15.88,35100.0,12.354,12.3773,12.354,12.3695,35100.0
2006-05-30 14:50:00,15.88,15.89,15.86,15.89,38400.0,12.3695,12.3773,12.354,12.3773,38400.0
2006-05-30 15:00:00,15.88,15.88,15.86,15.87,81900.0,12.3695,12.3695,12.354,12.3618,81900.0
2006-05-30 15:10:00,15.87,15.88,15.83,15.83,77100.0,12.3618,12.3695,12.3306,12.3306,77100.0
2006-05-30 15:20:00,15.83,15.88,15.82,15.86,63300.0,12.3306,12.3695,12.3228,12.354,63300.0
2006-05-30 15:30:00,15.86,15.87,15.83,15.84,83100.0,12.354,12.3618,12.3306,12.3384,83100.0
2006-05-30 15:40:00,15.85,15.85,15.82,15.82,111600.0,12.3462,12.3462,12.3228,12.3228,111600.0
2006-05-30 15:50:00,15.81,15.85,15.81,15.81,87600.0,12.315,12.3462,12.315,12.315,87600.0
2006-05-31 09:30:00,15.87,15.99,15.87,15.94,39900.0,12.3618,12.4552,12.3618,12.4163,39900.0
2006-05-31 09:40:00,15.96,15.96,15.89,15.91,30300.0,12.4319,12.4319,12.3773,12.3929,30300.0
2006-05-31 09:50:00,15.91,16.03,15.91,16.02,24000.0,12.3929,12.4864,12.3929,12.4786,24000.0
2006-05-31 10:00:00,16.03,16.05,16.01,16.02,30600.0,12.4864,12.502,12.4708,12.4786,30600.0
2006-05-31 10:10:00,16.03,16.06,16.02,16.05,27900.0,12.4864,12.5098,12.4786,12.502,27900.0
2006-05-31 10:20:00,16.05,16.08,16.03,16.07,27000.0,12.502,12.5253,12.4864,12.5175,27000.0
2006-05-31 10:30:00,16.06,16.17,16.05,16.17,81600.0,12.5098,12.5954,12.502,12.5954,81600.0
2006-05-31 10:40:00,16.16,16.16,16.1,16.12,38400.0,12.5877,12.5877,12.5409,12.5565,38400.0
2006-05-31 10:50:00,16.13,16.16,16.12,16.15,23700.0,12.5643,12.5877,12.5565,12.5799,23700.0
2006-05-31 11:00:00,16.16,16.19,16.15,16.15,35100.0,12.5877,12.611,12.5799,12.5799,35100.0
2006-05-31 11:10:00,16.15,16.15,16.12,16.12,30300.0,12.5799,12.5799,12.5565,12.5565,30300.0
2006-05-31 11:20:00,16.11,16.15,16.11,16.14,20400.0,12.5487,12.5799,12.5487,12.5721,20400.0
2006-05-31 11:30:00,16.14,16.14,16.1,16.13,40200.0,12.5721,12.5721,12.5409,12.5643,40200.0
2006-05-31 11:40:00,16.12,16.12,16.07,16.07,12600.0,12.5565,12.5565,12.5175,12.5175,12600.0
2006-05-31 11:50:00,16.06,16.1,16.06,16.09,13200.0,12.5098,12.5409,12.5098,12.5331,13200.0
2006-05-31 12:00:00,16.09,16.12,16.08,16.12,78000.0,12.5331,12.5565,12.5253,12.5565,78000.0
2006-05-31 12:10:00,16.11,16.13,16.11,16.13,11100.0,12.5487,12.5643,12.5487,12.5643,11100.0
2006-05-31 12:20:00,16.13,16.13,16.12,16.12,13500.0,12.5643,12.5643,12.5565,12.5565,13500.0
2006-05-31 12:30:00,16.12,16.16,16.12,16.14,38700.0,12.5565,12.5877,12.5565,12.5721,38700.0
2006-05-31 12:40:00,16.14,16.16,16.14,16.16,15600.0,12.5721,12.5877,12.5721,12.5877,15600.0
2006-05-31 12:50:00,16.16,16.16,16.12,16.13,20700.0,12.5877,12.5877,12.5565,12.5643,20700.0
2006-05-31 13:00:00,16.13,16.13,16.09,16.1,20700.0,12.5643,12.5643,12.5331,12.5409,20700.0
2006-05-31 13:10:00,16.1,16.1,16.08,16.1,25500.0,12.5409,12.5409,12.5253,12.5409,25500.0
2006-05-31 13:20:00,16.09,16.13,16.09,16.12,9000.0,12.5331,12.5643,12.5331,12.5565,9000.0
2006-05-31 13:30:00,16.12,16.13,16.1,16.11,18000.0,12.5565,12.5643,12.5409,12.5487,18000.0
2006-05-31 13:40:00,16.12,16.12,16.1,16.1,13500.0,12.5565,12.5565,12.5409,12.5409,13500.0
2006-05-31 13:50:00,16.11,16.11,16.06,16.09,18000.0,12.5487,12.5487,12.5098,12.5331,18000.0
2006-05-31 14:00:00,16.09,16.1,16.0,16.02,57900.0,12.5331,12.5409,12.463,12.4786,57900.0
2006-05-31 14:10:00,16.03,16.05,15.97,16.0,102000.0,12.4864,12.502,12.4397,12.463,102000.0
2006-05-31 14:20:00,15.99,16.05,15.98,16.01,103200.0,12.4552,12.502,12.4474,12.4708,103200.0
2006-05-31 14:30:00,16.0,16.03,15.98,16.01,80100.0,12.463,12.4864,12.4474,12.4708,80100.0
2006-05-31 14:40:00,16.0,16.02,15.97,16.02,76200.0,12.463,12.4786,12.4397,12.4786,76200.0
2006-05-31 14:50:00,16.01,16.02,15.99,15.99,46800.0,12.4708,12.4786,12.4552,12.4552,46800.0
2006-05-31 15:00:00,15.99,16.0,15.93,15.95,123600.0,12.4552,12.463,12.4085,12.4241,123600.0
2006-05-31 15:10:00,15.94,15.98,15.94,15.97,42300.0,12.4163,12.4474,12.4163,12.4397,42300.0
2006-05-31 15:20:00,15.96,16.02,15.96,16.0,79500.0,12.4319,12.4786,12.4319,12.463,79500.0
2006-05-31 15:30:00,15.99,16.01,15.97,16.01,66900.0,12.4552,12.4708,12.4397,12.4708,66900.0
2006-05-31 15:40:00,16.01,16.09,16.01,16.07,84900.0,12.4708,12.5331,12.4708,12.5175,84900.0
2006-05-31 15:50:00,16.07,16.13,16.06,16.11,114000.0,12.5175,12.5643,12.5098,12.5487,114000.0
2006-06-01 09:30:00,16.12,16.13,16.07,16.1,28200.0,12.5565,12.5643,12.5175,12.5409,28200.0
2006-06-01 09:40:00,16.09,16.21,16.05,16.16,28800.0,12.5331,12.6266,12.502,12.5877,28800.0
2006-06-01 09:50:00,16.16,16.16,16.05,16.1,34500.0,12.5877,12.5877,12.502,12.5409,34500.0
2006-06-01 10:00:00,16.11,16.12,16.03,16.04,39300.0,12.5487,12.5565,12.4864,12.4942,39300.0
2006-06-01 10:10:00,16.04,16.11,16.02,16.06,32700.0,12.4942,12.5487,12.4786,12.5098,32700.0
2006-06-01 10:20:00,16.06,16.09,16.04,16.04,18900.0,12.5098,12.5331,12.4942,12.4942,18900.0
2006-06-01 10:30:00,16.04,16.16,16.04,16.14,29700.0,12.4942,12.5877,12.4942,12.5721,29700.0
2006-06-01 10:40:00,16.15,16.15,16.11,16.14,28800.0,12.5799,12.5799,12.5487,12.5721,28800.0
2006-06-01 10:50:00,16.14,16.14,16.08,16.09,22500.0,12.5721,12.5721,12.5253,12.5331,22500.0
2006-06-01 11:00:00,16.1,16.13,16.09,16.13,29100.0,12.5409,12.5643,12.5331,12.5643,29100.0
2006-06-01 11:10:00,16.14,16.19,16.13,16.17,23700.0,12.5721,12.611,12.5643,12.5954,23700.0
2006-06-01 11:20:00,16.18,16.18,16.12,16.12,18600.0,12.6032,12.6032,12.5565,12.5565,18600.0
2006-06-01 11:30:00,16.13,16.19,16.11,16.11,41400.0,12.5643,12.611,12.5487,12.5487,41400.0
2006-06-01 11:40:00,16.12,16.15,16.11,16.13,21900.0,12.5565,12.5799,12.5487,12.5643,21900.0
2006-06-01 11:50:00,16.13,16.13,16.05,16.05,33000.0,12.5643,12.5643,12.502,12.502,33000.0
2006-06-01 12:00:00,16.06,16.06,16.03,16.04,22500.0,12.5098,12.5098,12.4864,12.4942,22500.0
2006-06-01 12:10:00,16.05,16.08,16.02,16.08,24900.0,12.502,12.5253,12.4786,12.5253,24900.0
2006-06-01 12:20:00,16.09,16.14,16.09,16.12,19500.0,12.5331,12.5721,12.5331,12.5565,19500.0
2006-06-01 12:30:00,16.12,16.17,16.1,16.15,20400.0,12.5565,12.5954,12.5409,12.5799,20400.0
2006-06-01 12:40:00,16.15,16.15,16.1,16.12,27900.0,12.5799,12.5799,12.5409,12.5565,27900.0
2006-06-01 12:50:00,16.12,16.13,16.09,16.09,18000.0,12.5565,12.5643,12.5331,12.5331,18000.0
2006-06-01 13:00:00,16.1,16.14,16.1,16.12,15900.0,12.5409,12.5721,12.5409,12.5565,15900.0
2006-06-01 13:10:00,16.12,16.15,16.11,16.14,19200.0,12.5565,12.5799,12.5487,12.5721,19200.0
2006-06-01 13:20:00,16.14,16.18,16.14,16.17,36600.0,12.5721,12.6032,12.5721,12.5954,36600.0
2006-06-01 13:30:00,16.18,16.18,16.15,16.17,45300.0,12.6032,12.6032,12.5799,12.5954,45300.0
2006-06-01 13:40:00,16.17,16.17,16.14,16.17,30600.0,12.5954,12.5954,12.5721,12.5954,30600.0
2006-06-01 13:50:00,16.15,16.17,16.15,16.15,12900.0,12.5799,12.5954,12.5799,12.5799,12900.0
2006-06-01 14:00:00,16.15,16.17,16.12,16.12,35100.0,12.5799,12.5954,12.5565,12.5565,35100.0
2006-06-01 14:10:00,16.12,16.14,16.08,16.12,28200.0,12.5565,12.5721,12.5253,12.5565,28200.0
2006-06-01 14:20:00,16.13,16.14,16.12,16.14,15300.0,12.5643,12.5721,12.5565,12.5721,15300.0
2006-06-01 14:30:00,16.13,16.14,16.12,16.13,32400.0,12.5643,12.5721,12.5565,12.5643,32400.0
2006-06-01 14:40:00,16.12,16.16,16.12,16.16,15300.0,12.5565,12.5877,12.5565,12.5877,15300.0
2006-06-01 14:50:00,16.15,16.17,16.15,16.16,26100.0,12.5799,12.5954,12.5799,12.5877,26100.0
2006-06-01 15:00:00,16.16,16.16,16.12,16.15,46200.0,12.5877,12.5877,12.5565,12.5799,46200.0
2006-06-01 15:10:00,16.14,16.16,16.14,16.15,36000.0,12.5721,12.5877,12.5721,12.5799,36000.0
2006-06-01 15:20:00,16.15,16.17,16.14,16.15,92700.0,12.5799,12.5954,12.5721,12.5799,92700.0
2006-06-01 15:30:00,16.15,16.16,16.14,16.15,93600.0,12.5799,12.5877,12.5721,12.5799,93600.0
2006-06-01 15:40:00,16.15,16.21,16.15,16.2,56100.0,12.5799,12.6266,12.5799,12.6188,56100.0
2006-06-01 15:50:00,16.19,16.22,16.19,16.22,81000.0,12.611,12.6344,12.611,12.6344,81000.0
2006-06-02 09:30:00,16.27,16.43,16.27,16.34,115200.0,12.6733,12.798,12.6733,12.7279,115200.0
2006-06-02 09:40:00,16.37,16.38,16.27,16.37,40500.0,12.7512,12.759,12.6733,12.7512,40500.0
2006-06-02 09:50:00,16.37,16.39,16.21,16.32,76500.0,12.7512,12.7668,12.6266,12.7123,76500.0
2006-06-02 10:00:00,16.3,16.36,16.26,16.3,112800.0,12.6967,12.7434,12.6655,12.6967,112800.0
2006-06-02 10:10:00,16.3,16.32,16.25,16.29,41700.0,12.6967,12.7123,12.6578,12.6889,41700.0
2006-06-02 10:20:00,16.29,16.33,16.27,16.28,88200.0,12.6889,12.7201,12.6733,12.6811,88200.0
2006-06-02 10:30:00,16.28,16.28,16.25,16.28,44700.0,12.6811,12.6811,12.6578,12.6811,44700.0
2006-06-02 10:40:00,16.27,16.29,16.25,16.25,100200.0,12.6733,12.6889,12.6578,12.6578,100200.0
2006-06-02 10:50:00,16.24,16.28,16.23,16.24,93000.0,12.65,12.6811,12.6422,12.65,93000.0
2006-06-02 11:00:00,16.25,16.28,16.22,16.27,138600.0,12.6578,12.6811,12.6344,12.6733,138600.0
2006-06-02 11:10:00,16.28,16.29,16.25,16.25,19200.0,12.6811,12.6889,12.6578,12.6578,19200.0
2006-06-02 11:20:00,16.25,16.3,16.25,16.28,42000.0,12.6578,12.6967,12.6578,12.6811,42000.0
2006-06-02 11:30:00,16.28,16.33,16.28,16.3,43800.0,12.6811,12.7201,12.6811,12.6967,43800.0
2006-06-02 11:40:00,16.31,16.31,16.23,16.25,49500.0,12.7045,12.7045,12.6422,12.6578,49500.0
2006-06-02 11:50:00,16.24,16.29,16.24,16.24,30600.0,12.65,12.6889,12.65,12.65,30600.0
2006-06-02 12:00:00,16.24,16.28,16.22,16.27,49200.0,12.65,12.6811,12.6344,12.6733,49200.0
2006-06-02 12:10:00,16.27,16.27,16.24,16.25,22200.0,12.6733,12.6733,12.65,12.6578,22200.0
2006-06-02 12:20:00,16.25,16.28,16.25,16.28,88200.0,12.6578,12.6811,12.6578,12.6811,88200.0
2006-06-02 12:30:00,16.28,16.31,16.27,16.3,23700.0,12.6811,12.7045,12.6733,12.6967,23700.0
2006-06-02 12:40:00,16.3,16.33,16.3,16.33,36000.0,12.6967,12.7201,12.6967,12.7201,36000.0
2006-06-02 12:50:00,16.33,16.35,16.33,16.35,12900.0,12.7201,12.7356,12.7201,12.7356,12900.0
2006-06-02 13:00:00,16.35,16.35,16.33,16.35,15000.0,12.7356,12.7356,12.7201,12.7356,15000.0
2006-06-02 13:10:00,16.35,16.35,16.34,16.34,19200.0,12.7356,12.7356,12.7279,12.7279,19200.0
2006-06-02 13:20:00,16.33,16.38,16.33,16.38,25200.0,12.7201,12.759,12.7201,12.759,25200.0
2006-06-02 13:30:00,16.37,16.37,16.23,16.31,187800.0,12.7512,12.7512,12.6422,12.7045,187800.0
2006-06-02 13:40:00,16.31,16.31,16.29,16.3,15600.0,12.7045,12.7045,12.6889,12.6967,15600.0
2006-06-02 13:50:00,16.31,16.32,16.28,16.3,13800.0,12.7045,12.7123,12.6811,12.6967,13800.0
2006-06-02 14:00:00,16.31,16.33,16.3,16.32,95400.0,12.7045,12.7201,12.6967,12.7123,95400.0
2006-06-02 14:10:00,16.33,16.35,16.31,16.31,15600.0,12.7201,12.7356,12.7045,12.7045,15600.0
2006-06-02 14:20:00,16.32,16.32,16.3,16.32,15600.0,12.7123,12.7123,12.6967,12.7123,15600.0
2006-06-02 14:30:00,16.32,16.37,16.32,16.37,34800.0,12.7123,12.7512,12.7123,12.7512,34800.0
2006-06-02 14:40:00,16.35,16.37,16.34,16.37,12300.0,12.7356,12.7512,12.7279,12.7512,12300.0
2006-06-02 14:50:00,16.38,16.39,16.36,16.37,37200.0,12.759,12.7668,12.7434,12.7512,37200.0
2006-06-02 15:00:00,16.37,16.38,16.28,16.33,49200.0,12.7512,12.759,12.6811,12.7201,49200.0
2006-06-02 15:10:00,16.33,16.37,16.33,16.37,13200.0,12.7201,12.7512,12.7201,12.7512,13200.0
2006-06-02 15:20:00,16.37,16.39,16.35,16.39,26700.0,12.7512,12.7668,12.7356,12.7668,26700.0
2006-06-02 15:30:00,16.39,16.43,16.37,16.41,31500.0,12.7668,12.798,12.7512,12.7824,31500.0
2006-06-02 15:40:00,16.4,16.41,16.34,16.36,51300.0,12.7746,12.7824,12.7279,12.7434,51300.0
2006-06-02 15:50:00,16.35,16.4,16.35,16.4,58200.0,12.7356,12.7746,12.7356,12.7746,58200.0
2006-06-05 09:30:00,16.37,16.37,16.26,16.3,33900.0,12.7512,12.7512,12.6655,12.6967,33900.0
2006-06-05 09:40:00,16.24,16.31,16.22,16.23,31800.0,12.65,12.7045,12.6344,12.6422,31800.0
2006-06-05 09:50:00,16.23,16.38,16.23,16.33,27900.0,12.6422,12.759,12.6422,12.7201,27900.0
2006-06-05 10:00:00,16.33,16.35,16.28,16.32,31200.0,12.7201,12.7356,12.6811,12.7123,31200.0
2006-06-05 10:10:00,16.32,16.33,16.27,16.28,39600.0,12.7123,12.7201,12.6733,12.6811,39600.0
2006-06-05 10:20:00,16.28,16.29,16.23,16.29,43500.0,12.6811,12.6889,12.6422,12.6889,43500.0
2006-06-05 10:30:00,16.27,16.29,16.26,16.28,39600.0,12.6733,12.6889,12.6655,12.6811,39600.0
2006-06-05 10:40:00,16.28,16.28,16.24,16.26,34500.0,12.6811,12.6811,12.65,12.6655,34500.0
2006-06-05 10:50:00,16.27,16.3,16.26,16.26,21300.0,12.6733,12.6967,12.6655,12.6655,21300.0
2006-06-05 11:00:00,16.27,16.3,16.27,16.28,18900.0,12.6733,12.6967,12.6733,12.6811,18900.0
2006-06-05 11:10:00,16.28,16.28,16.24,16.26,22200.0,12.6811,12.6811,12.65,12.6655,22200.0
2006-06-05 11:20:00,16.26,16.27,16.21,16.25,62400.0,12.6655,12.6733,12.6266,12.6578,62400.0
2006-06-05 11:30:00,16.26,16.26,16.15,16.15,41100.0,12.6655,12.6655,12.5799,12.5799,41100.0
2006-06-05 11:40:00,16.16,16.17,16.15,16.16,18900.0,12.5877,12.5954,12.5799,12.5877,18900.0
2006-06-05 11:50:00,16.16,16.17,16.11,16.13,28500.0,12.5877,12.5954,12.5487,12.5643,28500.0
2006-06-05 12:00:00,16.13,16.13,16.1,16.12,39000.0,12.5643,12.5643,12.5409,12.5565,39000.0
2006-06-05 12:10:00,16.11,16.16,16.1,16.13,32400.0,12.5487,12.5877,12.5409,12.5643,32400.0
2006-06-05 12:20:00,16.14,16.15,16.12,16.12,22500.0,12.5721,12.5799,12.5565,12.5565,22500.0
2006-06-05 12:30:00,16.13,16.13,16.1,16.12,32400.0,12.5643,12.5643,12.5409,12.5565,32400.0
2006-06-05 12:40:00,16.12,16.16,16.11,16.15,33600.0,12.5565,12.5877,12.5487,12.5799,33600.0
2006-06-05 12:50:00,16.15,16.15,16.11,16.13,24600.0,12.5799,12.5799,12.5487,12.5643,24600.0
2006-06-05 13:00:00,16.12,16.14,16.12,16.12,28800.0,12.5565,12.5721,12.5565,12.5565,28800.0
2006-06-05 13:10:00,16.13,16.14,16.09,16.12,22800.0,12.5643,12.5721,12.5331,12.5565,22800.0
2006-06-05 13:20:00,16.12,16.14,16.11,16.14,19500.0,12.5565,12.5721,12.5487,12.5721,19500.0
2006-06-05 13:30:00,16.15,16.16,16.13,16.16,22500.0,12.5799,12.5877,12.5643,12.5877,22500.0
2006-06-05 13:40:00,16.16,16.16,16.12,16.12,40500.0,12.5877,12.5877,12.5565,12.5565,40500.0
2006-06-05 13:50:00,16.13,16.14,16.12,16.12,43800.0,12.5643,12.5721,12.5565,12.5565,43800.0
2006-06-05 14:00:00,16.13,16.14,16.1,16.11,68400.0,12.5643,12.5721,12.5409,12.5487,68400.0
2006-06-05 14:10:00,16.1,16.11,16.05,16.07,222000.0,12.5409,12.5487,12.502,12.5175,222000.0
2006-06-05 14:20:00,16.06,16.08,16.02,16.07,39900.0,12.5098,12.5253,12.4786,12.5175,39900.0
2006-06-05 14:30:00,16.06,16.06,15.99,16.01,56100.0,12.5098,12.5098,12.4552,12.4708,56100.0
2006-06-05 14:40:00,16.0,16.04,15.99,16.02,54900.0,12.463,12.4942,12.4552,12.4786,54900.0
2006-06-05 14:50:00,16.02,16.02,15.99,16.0,59400.0,12.4786,12.4786,12.4552,12.463,59400.0
2006-06-05 15:00:00,15.99,16.01,15.97,15.99,42900.0,12.4552,12.4708,12.4397,12.4552,42900.0
2006-06-05 15:10:00,15.99,16.01,15.95,16.01,52200.0,12.4552,12.4708,12.4241,12.4708,52200.0
2006-06-05 15:20:00,16.01,16.02,15.94,15.94,41700.0,12.4708,12.4786,12.4163,12.4163,41700.0
2006-06-05 15:30:00,15.95,16.0,15.95,15.99,75300.0,12.4241,12.463,12.4241,12.4552,75300.0
2006-06-05 15:40:00,15.99,15.99,15.92,15.96,220500.0,12.4552,12.4552,12.4007,12.4319,220500.0
2006-06-05 15:50:00,15.95,15.96,15.94,15.96,70500.0,12.4241,12.4319,12.4163,12.4319,70500.0
2006-06-06 09:30:00,15.88,15.93,15.87,15.89,64800.0,12.3695,12.4085,12.3618,12.3773,64800.0
2006-06-06 09:40:00,15.85,15.92,15.78,15.82,89700.0,12.3462,12.4007,12.2917,12.3228,89700.0
2006-06-06 09:50:00,15.82,15.86,15.75,15.75,98100.0,12.3228,12.354,12.2683,12.2683,98100.0
2006-06-06 10:00:00,15.74,15.83,15.68,15.75,92700.0,12.2605,12.3306,12.2138,12.2683,92700.0
2006-06-06 10:10:00,15.76,15.78,15.69,15.69,131100.0,12.2761,12.2917,12.2215,12.2215,131100.0
2006-06-06 10:20:00,15.7,15.79,15.7,15.79,111000.0,12.2293,12.2994,12.2293,12.2994,111000.0
2006-06-06 10:30:00,15.78,15.79,15.7,15.71,129000.0,12.2917,12.2994,12.2293,12.2371,129000.0
2006-06-06 10:40:00,15.71,15.76,15.65,15.66,84000.0,12.2371,12.2761,12.1904,12.1982,84000.0
2006-06-06 10:50:00,15.66,15.69,15.61,15.63,98700.0,12.1982,12.2215,12.1592,12.1748,98700.0
2006-06-06 11:00:00,15.63,15.67,15.59,15.59,93300.0,12.1748,12.206,12.1437,12.1437,93300.0
2006-06-06 11:10:00,15.59,15.62,15.58,15.61,92400.0,12.1437,12.167,12.1359,12.1592,92400.0
2006-06-06 11:20:00,15.59,15.6,15.57,15.58,70200.0,12.1437,12.1514,12.1281,12.1359,70200.0
2006-06-06 11:30:00,15.58,15.58,15.44,15.45,171300.0,12.1359,12.1359,12.0268,12.0346,171300.0
2006-06-06 11:40:00,15.46,15.49,15.44,15.44,369900.0,12.0424,12.0658,12.0268,12.0268,369900.0
2006-06-06 11:50:00,15.44,15.45,15.39,15.4,128400.0,12.0268,12.0346,11.9879,11.9957,128400.0
2006-06-06 12:00:00,15.4,15.43,15.39,15.41,73200.0,11.9957,12.019,11.9879,12.0034,73200.0
2006-06-06 12:10:00,15.41,15.5,15.41,15.49,75300.0,12.0034,12.0736,12.0034,12.0658,75300.0
2006-06-06 12:20:00,15.49,15.53,15.46,15.52,66300.0,12.0658,12.0969,12.0424,12.0891,66300.0
2006-06-06 12:30:00,15.52,15.69,15.52,15.69,117300.0,12.0891,12.2215,12.0891,12.2215,117300.0
2006-06-06 12:40:00,15.68,15.77,15.68,15.71,87900.0,12.2138,12.2839,12.2138,12.2371,87900.0
2006-06-06 12:50:00,15.71,15.85,15.71,15.85,80100.0,12.2371,12.3462,12.2371,12.3462,80100.0
2006-06-06 13:00:00,15.84,15.85,15.77,15.81,48300.0,12.3384,12.3462,12.2839,12.315,48300.0
2006-06-06 13:10:00,15.8,15.8,15.74,15.76,40500.0,12.3072,12.3072,12.2605,12.2761,40500.0
2006-06-06 13:20:00,15.76,15.8,15.75,15.75,51000.0,12.2761,12.3072,12.2683,12.2683,51000.0
2006-06-06 13:30:00,15.75,15.78,15.73,15.74,36600.0,12.2683,12.2917,12.2527,12.2605,36600.0
2006-06-06 13:40:00,15.74,15.75,15.66,15.7,93600.0,12.2605,12.2683,12.1982,12.2293,93600.0
2006-06-06 13:50:00,15.7,15.71,15.64,15.68,85200.0,12.2293,12.2371,12.1826,12.2138,85200.0
2006-06-06 14:00:00,15.68,15.72,15.65,15.69,50400.0,12.2138,12.2449,12.1904,12.2215,50400.0
2006-06-06 14:10:00,15.7,15.71,15.62,15.66,75300.0,12.2293,12.2371,12.167,12.1982,75300.0
2006-06-06 14:20:00,15.66,15.67,15.59,15.6,106800.0,12.1982,12.206,12.1437,12.1514,106800.0
2006-06-06 14:30:00,15.6,15.65,15.59,15.6,115800.0,12.1514,12.1904,12.1437,12.1514,115800.0
2006-06-06 14:40:00,15.59,15.62,15.54,15.58,65700.0,12.1437,12.167,12.1047,12.1359,65700.0
2006-06-06 14:50:00,15.59,15.64,15.57,15.62,108900.0,12.1437,12.1826,12.1281,12.167,108900.0
2006-06-06 15:00:00,15.62,15.67,15.61,15.63,134400.0,12.167,12.206,12.1592,12.1748,134400.0
2006-06-06 15:10:00,15.63,15.73,15.63,15.64,117000.0,12.1748,12.2527,12.1748,12.1826,117000.0
2006-06-06 15:20:00,15.64,15.68,15.64,15.66,87600.0,12.1826,12.2138,12.1826,12.1982,87600.0
2006-06-06 15:30:00,15.66,15.7,15.64,15.67,131400.0,12.1982,12.2293,12.1826,12.206,131400.0
2006-06-06 15:40:00,15.67,15.7,15.66,15.7,151200.0,12.206,12.2293,12.1982,12.2293,151200.0
2006-06-06 15:50:00,15.7,15.72,15.67,15.7,248100.0,12.2293,12.2449,12.206,12.2293,248100.0
2006-06-07 09:30:00,15.69,15.69,15.65,15.65,38700.0,12.2215,12.2215,12.1904,12.1904,38700.0
2006-06-07 09:40:00,15.64,15.64,15.5,15.61,175800.0,12.1826,12.1826,12.0736,12.1592,175800.0
2006-06-07 09:50:00,15.61,15.62,15.45,15.48,129600.0,12.1592,12.167,12.0346,12.058,129600.0
2006-06-07 10:00:00,15.47,15.52,15.39,15.4,181500.0,12.0502,12.0891,11.9879,11.9957,181500.0
2006-06-07 10:10:00,15.4,15.46,15.33,15.33,116100.0,11.9957,12.0424,11.9411,11.9411,116100.0
2006-06-07 10:20:00,15.33,15.43,15.3,15.42,167100.0,11.9411,12.019,11.9178,12.0112,167100.0
2006-06-07 10:30:00,15.42,15.47,15.4,15.4,105000.0,12.0112,12.0502,11.9957,11.9957,105000.0
2006-06-07 10:40:00,15.38,15.44,15.38,15.4,70500.0,11.9801,12.0268,11.9801,11.9957,70500.0
2006-06-07 10:50:00,15.41,15.42,15.37,15.41,50700.0,12.0034,12.0112,11.9723,12.0034,50700.0
2006-06-07 11:00:00,15.4,15.41,15.34,15.35,132900.0,11.9957,12.0034,11.9489,11.9567,132900.0
2006-06-07 11:10:00,15.35,15.43,15.35,15.41,69900.0,11.9567,12.019,11.9567,12.0034,69900.0
2006-06-07 11:20:00,15.42,15.43,15.36,15.36,106500.0,12.0112,12.019,11.9645,11.9645,106500.0
2006-06-07 11:30:00,15.37,15.4,15.35,15.4,74700.0,11.9723,11.9957,11.9567,11.9957,74700.0
2006-06-07 11:40:00,15.41,15.48,15.41,15.48,64800.0,12.0034,12.058,12.0034,12.058,64800.0
2006-06-07 11:50:00,15.47,15.52,15.45,15.52,120900.0,12.0502,12.0891,12.0346,12.0891,120900.0
2006-06-07 12:00:00,15.5,15.52,15.49,15.49,40500.0,12.0736,12.0891,12.0658,12.0658,40500.0
2006-06-07 12:10:00,15.5,15.5,15.46,15.46,35700.0,12.0736,12.0736,12.0424,12.0424,35700.0
2006-06-07 12:20:00,15.47,15.48,15.46,15.47,45300.0,12.0502,12.058,12.0424,12.0502,45300.0
2006-06-07 12:30:00,15.46,15.47,15.4,15.42,55800.0,12.0424,12.0502,11.9957,12.0112,55800.0
2006-06-07 12:40:00,15.41,15.42,15.39,15.41,52800.0,12.0034,12.0112,11.9879,12.0034,52800.0
2006-06-07 12:50:00,15.4,15.46,15.39,15.41,122100.0,11.9957,12.0424,11.9879,12.0034,122100.0
2006-06-07 13:00:00,15.41,15.46,15.41,15.41,35400.0,12.0034,12.0424,12.0034,12.0034,35400.0
2006-06-07 13:10:00,15.42,15.45,15.41,15.42,39300.0,12.0112,12.0346,12.0034,12.0112,39300.0
2006-06-07 13:20:00,15.42,15.45,15.39,15.45,55200.0,12.0112,12.0346,11.9879,12.0346,55200.0
2006-06-07 13:30:00,15.45,15.45,15.38,15.41,111300.0,12.0346,12.0346,11.9801,12.0034,111300.0
2006-06-07 13:40:00,15.42,15.42,15.4,15.4,88800.0,12.0112,12.0112,11.9957,11.9957,88800.0
2006-06-07 13:50:00,15.4,15.44,15.39,15.41,66000.0,11.9957,12.0268,11.9879,12.0034,66000.0
2006-06-07 14:00:00,15.41,15.41,15.37,15.37,77400.0,12.0034,12.0034,11.9723,11.9723,77400.0
2006-06-07 14:10:00,15.38,15.41,15.35,15.38,96900.0,11.9801,12.0034,11.9567,11.9801,96900.0
2006-06-07 14:20:00,15.38,15.44,15.36,15.42,129300.0,11.9801,12.0268,11.9645,12.0112,129300.0
2006-06-07 14:30:00,15.41,15.5,15.4,15.47,66900.0,12.0034,12.0736,11.9957,12.0502,66900.0
2006-06-07 14:40:00,15.47,15.49,15.42,15.43,47700.0,12.0502,12.0658,12.0112,12.019,47700.0
2006-06-07 14:50:00,15.41,15.48,15.41,15.45,85800.0,12.0034,12.058,12.0034,12.0346,85800.0
2006-06-07 15:00:00,15.45,15.53,15.44,15.47,151800.0,12.0346,12.0969,12.0268,12.0502,151800.0
2006-06-07 15:10:00,15.47,15.49,15.42,15.44,226800.0,12.0502,12.0658,12.0112,12.0268,226800.0
2006-06-07 15:20:00,15.43,15.47,15.42,15.42,183600.0,12.019,12.0502,12.0112,12.0112,183600.0
2006-06-07 15:30:00,15.42,15.46,15.41,15.42,99600.0,12.0112,12.0424,12.0034,12.0112,99600.0
2006-06-07 15:40:00,15.43,15.46,15.42,15.43,250800.0,12.019,12.0424,12.0112,12.019,250800.0
2006-06-07 15:50:00,15.44,15.46,15.43,15.44,233100.0,12.0268,12.0424,12.019,12.0268,233100.0
2006-06-08 09:30:00,15.67,15.72,15.6,15.64,225600.0,12.206,12.2449,12.1514,12.1826,225600.0
2006-06-08 09:40:00,15.63,15.78,15.62,15.75,221700.0,12.1748,12.2917,12.167,12.2683,221700.0
2006-06-08 09:50:00,15.75,15.78,15.73,15.74,112500.0,12.2683,12.2917,12.2527,12.2605,112500.0
2006-06-08 10:00:00,15.73,15.77,15.72,15.76,64200.0,12.2527,12.2839,12.2449,12.2761,64200.0
2006-06-08 10:10:00,15.76,15.76,15.45,15.47,247500.0,12.2761,12.2761,12.0346,12.0502,247500.0
2006-06-08 10:20:00,15.47,15.47,15.37,15.39,80100.0,12.0502,12.0502,11.9723,11.9879,80100.0
2006-06-08 10:30:00,15.39,15.42,15.32,15.42,107700.0,11.9879,12.0112,11.9333,12.0112,107700.0
2006-06-08 10:40:00,15.39,15.45,15.37,15.45,77700.0,11.9879,12.0346,11.9723,12.0346,77700.0
2006-06-08 10:50:00,15.44,15.46,15.4,15.42,86100.0,12.0268,12.0424,11.9957,12.0112,86100.0
2006-06-08 11:00:00,15.41,15.48,15.39,15.4,192300.0,12.0034,12.058,11.9879,11.9957,192300.0
2006-06-08 11:10:00,15.39,15.44,15.33,15.35,78300.0,11.9879,12.0268,11.9411,11.9567,78300.0
2006-06-08 11:20:00,15.35,15.4,15.33,15.35,141000.0,11.9567,11.9957,11.9411,11.9567,141000.0
2006-06-08 11:30:00,15.35,15.35,15.28,15.35,72000.0,11.9567,11.9567,11.9022,11.9567,72000.0
2006-06-08 11:40:00,15.35,15.39,15.25,15.28,92100.0,11.9567,11.9879,11.8788,11.9022,92100.0
2006-06-08 11:50:00,15.29,15.29,15.22,15.25,87000.0,11.91,11.91,11.8554,11.8788,87000.0
2006-06-08 12:00:00,15.25,15.33,15.25,15.33,63000.0,11.8788,11.9411,11.8788,11.9411,63000.0
2006-06-08 12:10:00,15.35,15.44,15.35,15.44,52200.0,11.9567,12.0268,11.9567,12.0268,52200.0
2006-06-08 12:20:00,15.45,15.49,15.43,15.47,67200.0,12.0346,12.0658,12.019,12.0502,67200.0
2006-06-08 12:30:00,15.46,15.51,15.44,15.51,61800.0,12.0424,12.0813,12.0268,12.0813,61800.0
2006-06-08 12:40:00,15.51,15.54,15.48,15.52,44100.0,12.0813,12.1047,12.058,12.0891,44100.0
2006-06-08 12:50:00,15.53,15.56,15.51,15.54,53100.0,12.0969,12.1203,12.0813,12.1047,53100.0
2006-06-08 13:00:00,15.54,15.54,15.38,15.46,64200.0,12.1047,12.1047,11.9801,12.0424,64200.0
2006-06-08 13:10:00,15.45,15.52,15.44,15.45,32100.0,12.0346,12.0891,12.0268,12.0346,32100.0
2006-06-08 13:20:00,15.45,15.47,15.43,15.47,42000.0,12.0346,12.0502,12.019,12.0502,42000.0
2006-06-08 13:30:00,15.47,15.55,15.43,15.55,62700.0,12.0502,12.1125,12.019,12.1125,62700.0
2006-06-08 13:40:00,15.54,15.57,15.49,15.54,86700.0,12.1047,12.1281,12.0658,12.1047,86700.0
2006-06-08 13:50:00,15.55,15.59,15.53,15.58,59100.0,12.1125,12.1437,12.0969,12.1359,59100.0
2006-06-08 14:00:00,15.58,15.6,15.54,15.55,72600.0,12.1359,12.1514,12.1047,12.1125,72600.0
2006-06-08 14:10:00,15.56,15.6,15.55,15.6,44400.0,12.1203,12.1514,12.1125,12.1514,44400.0
2006-06-08 14:20:00,15.59,15.69,15.57,15.69,117000.0,12.1437,12.2215,12.1281,12.2215,117000.0
2006-06-08 14:30:00,15.68,15.8,15.65,15.77,114900.0,12.2138,12.3072,12.1904,12.2839,114900.0
2006-06-08 14:40:00,15.77,15.78,15.71,15.71,66900.0,12.2839,12.2917,12.2371,12.2371,66900.0
2006-06-08 14:50:00,15.7,15.7,15.63,15.65,94800.0,12.2293,12.2293,12.1748,12.1904,94800.0
2006-06-08 15:00:00,15.66,15.67,15.62,15.67,126600.0,12.1982,12.206,12.167,12.206,126600.0
2006-06-08 15:10:00,15.67,15.76,15.67,15.7,200100.0,12.206,12.2761,12.206,12.2293,200100.0
2006-06-08 15:20:00,15.71,15.72,15.67,15.67,119400.0,12.2371,12.2449,12.206,12.206,119400.0
2006-06-08 15:30:00,15.67,15.74,15.66,15.73,124200.0,12.206,12.2605,12.1982,12.2527,124200.0
2006-06-08 15:40:00,15.73,15.73,15.68,15.71,110100.0,12.2527,12.2527,12.2138,12.2371,110100.0
2006-06-08 15:50:00,15.71,15.73,15.68,15.71,147900.0,12.2371,12.2527,12.2138,12.2371,147900.0
2006-06-09 09:30:00,15.77,15.77,15.68,15.71,55800.0,12.2839,12.2839,12.2138,12.2371,55800.0
2006-06-09 09:40:00,15.7,15.75,15.65,15.68,61800.0,12.2293,12.2683,12.1904,12.2138,61800.0
2006-06-09 09:50:00,15.66,15.71,15.6,15.66,90600.0,12.1982,12.2371,12.1514,12.1982,90600.0
2006-06-09 10:00:00,15.65,15.67,15.58,15.62,93000.0,12.1904,12.206,12.1359,12.167,93000.0
2006-06-09 10:10:00,15.64,15.66,15.53,15.59,95700.0,12.1826,12.1982,12.0969,12.1437,95700.0
2006-06-09 10:20:00,15.58,15.62,15.57,15.62,76200.0,12.1359,12.167,12.1281,12.167,76200.0
2006-06-09 10:30:00,15.62,15.66,15.62,15.64,92700.0,12.167,12.1982,12.167,12.1826,92700.0
2006-06-09 10:40:00,15.63,15.65,15.56,15.57,86400.0,12.1748,12.1904,12.1203,12.1281,86400.0
2006-06-09 10:50:00,15.58,15.58,15.48,15.48,61500.0,12.1359,12.1359,12.058,12.058,61500.0
2006-06-09 11:00:00,15.48,15.54,15.47,15.54,86400.0,12.058,12.1047,12.0502,12.1047,86400.0
2006-06-09 11:10:00,15.54,15.55,15.49,15.53,96900.0,12.1047,12.1125,12.0658,12.0969,96900.0
2006-06-09 11:20:00,15.54,15.55,15.49,15.49,75000.0,12.1047,12.1125,12.0658,12.0658,75000.0
2006-06-09 11:30:00,15.51,15.52,15.43,15.43,62100.0,12.0813,12.0891,12.019,12.019,62100.0
2006-06-09 11:40:00,15.42,15.42,15.33,15.34,54000.0,12.0112,12.0112,11.9411,11.9489,54000.0
2006-06-09 11:50:00,15.33,15.37,15.31,15.36,90000.0,11.9411,11.9723,11.9256,11.9645,90000.0
2006-06-09 12:00:00,15.37,15.39,15.33,15.39,60600.0,11.9723,11.9879,11.9411,11.9879,60600.0
2006-06-09 12:10:00,15.39,15.41,15.38,15.39,54600.0,11.9879,12.0034,11.9801,11.9879,54600.0
2006-06-09 12:20:00,15.39,15.41,15.38,15.39,62700.0,11.9879,12.0034,11.9801,11.9879,62700.0
2006-06-09 12:30:00,15.39,15.41,15.38,15.41,69000.0,11.9879,12.0034,11.9801,12.0034,69000.0
2006-06-09 12:40:00,15.41,15.43,15.38,15.4,73800.0,12.0034,12.019,11.9801,11.9957,73800.0
2006-06-09 12:50:00,15.39,15.4,15.38,15.4,78000.0,11.9879,11.9957,11.9801,11.9957,78000.0
2006-06-09 13:00:00,15.4,15.42,15.37,15.39,85500.0,11.9957,12.0112,11.9723,11.9879,85500.0
2006-06-09 13:10:00,15.39,15.4,15.36,15.38,113100.0,11.9879,11.9957,11.9645,11.9801,113100.0
2006-06-09 13:20:00,15.38,15.4,15.36,15.37,66300.0,11.9801,11.9957,11.9645,11.9723,66300.0
2006-06-09 13:30:00,15.37,15.39,15.37,15.39,43200.0,11.9723,11.9879,11.9723,11.9879,43200.0
2006-06-09 13:40:00,15.39,15.4,15.36,15.39,50400.0,11.9879,11.9957,11.9645,11.9879,50400.0
2006-06-09 13:50:00,15.39,15.43,15.39,15.4,52200.0,11.9879,12.019,11.9879,11.9957,52200.0
2006-06-09 14:00:00,15.41,15.41,15.37,15.38,104100.0,12.0034,12.0034,11.9723,11.9801,104100.0
2006-06-09 14:10:00,15.38,15.41,15.38,15.41,60600.0,11.9801,12.0034,11.9801,12.0034,60600.0
2006-06-09 14:20:00,15.41,15.46,15.41,15.46,48000.0,12.0034,12.0424,12.0034,12.0424,48000.0
2006-06-09 14:30:00,15.46,15.49,15.46,15.48,81000.0,12.0424,12.0658,12.0424,12.058,81000.0
2006-06-09 14:40:00,15.49,15.53,15.48,15.52,69600.0,12.0658,12.0969,12.058,12.0891,69600.0
2006-06-09 14:50:00,15.52,15.57,15.51,15.52,140700.0,12.0891,12.1281,12.0813,12.0891,140700.0
2006-06-09 15:00:00,15.52,15.53,15.47,15.49,81000.0,12.0891,12.0969,12.0502,12.0658,81000.0
2006-06-09 15:10:00,15.49,15.51,15.46,15.49,81600.0,12.0658,12.0813,12.0424,12.0658,81600.0
2006-06-09 15:20:00,15.49,15.5,15.43,15.47,138900.0,12.0658,12.0736,12.019,12.0502,138900.0
2006-06-09 15:30:00,15.46,15.5,15.42,15.5,112200.0,12.0424,12.0736,12.0112,12.0736,112200.0
2006-06-09 15:40:00,15.5,15.52,15.47,15.49,104100.0,12.0736,12.0891,12.0502,12.0658,104100.0
2006-06-09 15:50:00,15.48,15.49,15.45,15.48,222600.0,12.058,12.0658,12.0346,12.058,222600.0
2006-06-12 09:30:00,15.53,15.55,15.47,15.48,32400.0,12.0969,12.1125,12.0502,12.058,32400.0
2006-06-12 09:40:00,15.49,15.51,15.47,15.47,13200.0,12.0658,12.0813,12.0502,12.0502,13200.0
2006-06-12 09:50:00,15.47,15.47,15.41,15.44,35100.0,12.0502,12.0502,12.0034,12.0268,35100.0
2006-06-12 10:00:00,15.44,15.45,15.36,15.36,40800.0,12.0268,12.0346,11.9645,11.9645,40800.0
2006-06-12 10:10:00,15.36,15.37,15.3,15.3,53100.0,11.9645,11.9723,11.9178,11.9178,53100.0
2006-06-12 10:20:00,15.3,15.36,15.29,15.34,63000.0,11.9178,11.9645,11.91,11.9489,63000.0
2006-06-12 10:30:00,15.34,15.39,15.34,15.36,61200.0,11.9489,11.9879,11.9489,11.9645,61200.0
2006-06-12 10:40:00,15.38,15.38,15.31,15.31,152700.0,11.9801,11.9801,11.9256,11.9256,152700.0
2006-06-12 10:50:00,15.32,15.34,15.31,15.33,38100.0,11.9333,11.9489,11.9256,11.9411,38100.0
2006-06-12 11:00:00,15.31,15.31,15.27,15.28,62100.0,11.9256,11.9256,11.8944,11.9022,62100.0
2006-06-12 11:10:00,15.29,15.29,15.27,15.28,53100.0,11.91,11.91,11.8944,11.9022,53100.0
2006-06-12 11:20:00,15.28,15.28,15.21,15.27,51900.0,11.9022,11.9022,11.8477,11.8944,51900.0
2006-06-12 11:30:00,15.27,15.33,15.25,15.3,60900.0,11.8944,11.9411,11.8788,11.9178,60900.0
2006-06-12 11:40:00,15.29,15.3,15.27,15.29,29400.0,11.91,11.9178,11.8944,11.91,29400.0
2006-06-12 11:50:00,15.29,15.32,15.27,15.3,335700.0,11.91,11.9333,11.8944,11.9178,335700.0
2006-06-12 12:00:00,15.3,15.31,15.28,15.29,27900.0,11.9178,11.9256,11.9022,11.91,27900.0
2006-06-12 12:10:00,15.28,15.28,15.27,15.28,13800.0,11.9022,11.9022,11.8944,11.9022,13800.0
2006-06-12 12:20:00,15.27,15.31,15.26,15.3,42000.0,11.8944,11.9256,11.8866,11.9178,42000.0
2006-06-12 12:30:00,15.29,15.3,15.26,15.26,11700.0,11.91,11.9178,11.8866,11.8866,11700.0
2006-06-12 12:40:00,15.26,15.3,15.25,15.29,38700.0,11.8866,11.9178,11.8788,11.91,38700.0
2006-06-12 12:50:00,15.3,15.34,15.3,15.32,244800.0,11.9178,11.9489,11.9178,11.9333,244800.0
2006-06-12 13:00:00,15.32,15.37,15.32,15.33,84000.0,11.9333,11.9723,11.9333,11.9411,84000.0
2006-06-12 13:10:00,15.33,15.34,15.31,15.32,52800.0,11.9411,11.9489,11.9256,11.9333,52800.0
2006-06-12 13:20:00,15.32,15.33,15.31,15.32,27300.0,11.9333,11.9411,11.9256,11.9333,27300.0
2006-06-12 13:30:00,15.33,15.33,15.3,15.3,52500.0,11.9411,11.9411,11.9178,11.9178,52500.0
2006-06-12 13:40:00,15.3,15.32,15.3,15.3,38400.0,11.9178,11.9333,11.9178,11.9178,38400.0
2006-06-12 13:50:00,15.3,15.32,15.29,15.31,42600.0,11.9178,11.9333,11.91,11.9256,42600.0
2006-06-12 14:00:00,15.3,15.31,15.25,15.27,55500.0,11.9178,11.9256,11.8788,11.8944,55500.0
2006-06-12 14:10:00,15.28,15.31,15.26,15.27,106800.0,11.9022,11.9256,11.8866,11.8944,106800.0
2006-06-12 14:20:00,15.28,15.32,15.26,15.31,79500.0,11.9022,11.9333,11.8866,11.9256,79500.0
2006-06-12 14:30:00,15.32,15.32,15.29,15.31,40500.0,11.9333,11.9333,11.91,11.9256,40500.0
2006-06-12 14:40:00,15.3,15.32,15.29,15.32,63000.0,11.9178,11.9333,11.91,11.9333,63000.0
2006-06-12 14:50:00,15.32,15.32,15.26,15.27,76200.0,11.9333,11.9333,11.8866,11.8944,76200.0
2006-06-12 15:00:00,15.27,15.27,15.2,15.2,64800.0,11.8944,11.8944,11.8399,11.8399,64800.0
2006-06-12 15:10:00,15.21,15.27,15.2,15.23,136200.0,11.8477,11.8944,11.8399,11.8632,136200.0
2006-06-12 15:20:00,15.22,15.33,15.2,15.2,244800.0,11.8554,11.9411,11.8399,11.8399,244800.0
2006-06-12 15:30:00,15.2,15.2,15.14,15.14,150600.0,11.8399,11.8399,11.7931,11.7931,150600.0
2006-06-12 15:40:00,15.15,15.21,15.13,15.18,198600.0,11.8009,11.8477,11.7853,11.8243,198600.0
2006-06-12 15:50:00,15.18,15.24,15.18,15.23,380100.0,11.8243,11.871,11.8243,11.8632,380100.0
2006-06-13 09:30:00,15.25,15.25,15.2,15.2,132000.0,11.8788,11.8788,11.8399,11.8399,132000.0
2006-06-13 09:40:00,15.19,15.28,15.19,15.24,125700.0,11.8321,11.9022,11.8321,11.871,125700.0
2006-06-13 09:50:00,15.24,15.27,15.16,15.17,112800.0,11.871,11.8944,11.8087,11.8165,112800.0
2006-06-13 10:00:00,15.17,15.18,15.1,15.13,116700.0,11.8165,11.8243,11.762,11.7853,116700.0
2006-06-13 10:10:00,15.13,15.18,15.12,15.12,86400.0,11.7853,11.8243,11.7776,11.7776,86400.0
2006-06-13 10:20:00,15.12,15.14,15.05,15.09,143100.0,11.7776,11.7931,11.723,11.7542,143100.0
2006-06-13 10:30:00,15.1,15.15,15.05,15.06,171000.0,11.762,11.8009,11.723,11.7308,171000.0
2006-06-13 10:40:00,15.06,15.11,15.04,15.09,240600.0,11.7308,11.7698,11.7152,11.7542,240600.0
2006-06-13 10:50:00,15.08,15.12,15.06,15.1,100500.0,11.7464,11.7776,11.7308,11.762,100500.0
2006-06-13 11:00:00,15.1,15.1,15.05,15.08,174300.0,11.762,11.762,11.723,11.7464,174300.0
2006-06-13 11:10:00,15.09,15.15,15.08,15.13,117000.0,11.7542,11.8009,11.7464,11.7853,117000.0
2006-06-13 11:20:00,15.13,15.17,15.1,15.15,65400.0,11.7853,11.8165,11.762,11.8009,65400.0
2006-06-13 11:30:00,15.14,15.15,15.09,15.11,147600.0,11.7931,11.8009,11.7542,11.7698,147600.0
2006-06-13 11:40:00,15.11,15.18,15.1,15.17,82500.0,11.7698,11.8243,11.762,11.8165,82500.0
2006-06-13 11:50:00,15.17,15.18,15.15,15.16,94800.0,11.8165,11.8243,11.8009,11.8087,94800.0
2006-06-13 12:00:00,15.17,15.17,15.14,15.15,62400.0,11.8165,11.8165,11.7931,11.8009,62400.0
2006-06-13 12:10:00,15.16,15.17,15.13,15.13,33900.0,11.8087,11.8165,11.7853,11.7853,33900.0
2006-06-13 12:20:00,15.14,15.15,15.09,15.09,39600.0,11.7931,11.8009,11.7542,11.7542,39600.0
2006-06-13 12:30:00,15.09,15.12,15.08,15.09,25800.0,11.7542,11.7776,11.7464,11.7542,25800.0
2006-06-13 12:40:00,15.09,15.16,15.09,15.15,32700.0,11.7542,11.8087,11.7542,11.8009,32700.0
2006-06-13 12:50:00,15.16,15.16,15.14,15.14,19800.0,11.8087,11.8087,11.7931,11.7931,19800.0
2006-06-13 13:00:00,15.14,15.14,15.06,15.06,60600.0,11.7931,11.7931,11.7308,11.7308,60600.0
2006-06-13 13:10:00,15.07,15.13,15.05,15.12,110400.0,11.7386,11.7853,11.723,11.7776,110400.0
2006-06-13 13:20:00,15.11,15.11,15.08,15.11,44400.0,11.7698,11.7698,11.7464,11.7698,44400.0
2006-06-13 13:30:00,15.1,15.14,15.08,15.1,52500.0,11.762,11.7931,11.7464,11.762,52500.0
2006-06-13 13:40:00,15.11,15.18,15.11,15.17,50400.0,11.7698,11.8243,11.7698,11.8165,50400.0
2006-06-13 13:50:00,15.18,15.2,15.15,15.16,35400.0,11.8243,11.8399,11.8009,11.8087,35400.0
2006-06-13 14:00:00,15.17,15.17,15.12,15.14,38100.0,11.8165,11.8165,11.7776,11.7931,38100.0
2006-06-13 14:10:00,15.14,15.15,15.08,15.1,45000.0,11.7931,11.8009,11.7464,11.762,45000.0
2006-06-13 14:20:00,15.1,15.11,15.06,15.09,68100.0,11.762,11.7698,11.7308,11.7542,68100.0
2006-06-13 14:30:00,15.09,15.13,15.09,15.12,169200.0,11.7542,11.7853,11.7542,11.7776,169200.0
2006-06-13 14:40:00,15.12,15.14,15.09,15.1,134700.0,11.7776,11.7931,11.7542,11.762,134700.0
2006-06-13 14:50:00,15.1,15.13,15.09,15.12,93600.0,11.762,11.7853,11.7542,11.7776,93600.0
2006-06-13 15:00:00,15.12,15.13,15.09,15.13,100800.0,11.7776,11.7853,11.7542,11.7853,100800.0
2006-06-13 15:10:00,15.12,15.14,15.1,15.13,102000.0,11.7776,11.7931,11.762,11.7853,102000.0
2006-06-13 15:20:00,15.13,15.21,15.12,15.19,102300.0,11.7853,11.8477,11.7776,11.8321,102300.0
2006-06-13 15:30:00,15.19,15.21,15.16,15.16,138000.0,11.8321,11.8477,11.8087,11.8087,138000.0
2006-06-13 15:40:00,15.16,15.19,15.13,15.13,124200.0,11.8087,11.8321,11.7853,11.7853,124200.0
2006-06-13 15:50:00,15.14,15.14,15.08,15.1,157500.0,11.7931,11.7931,11.7464,11.762,157500.0
2006-06-14 09:30:00,15.17,15.19,15.12,15.14,75600.0,11.8165,11.8321,11.7776,11.7931,75600.0
2006-06-14 09:40:00,15.13,15.17,15.09,15.16,47100.0,11.7853,11.8165,11.7542,11.8087,47100.0
2006-06-14 09:50:00,15.15,15.22,15.15,15.18,74100.0,11.8009,11.8554,11.8009,11.8243,74100.0
2006-06-14 10:00:00,15.17,15.23,15.16,15.19,87300.0,11.8165,11.8632,11.8087,11.8321,87300.0
2006-06-14 10:10:00,15.19,15.19,15.15,15.17,118200.0,11.8321,11.8321,11.8009,11.8165,118200.0
2006-06-14 10:20:00,15.16,15.2,15.12,15.13,72000.0,11.8087,11.8399,11.7776,11.7853,72000.0
2006-06-14 10:30:00,15.14,15.17,15.1,15.12,69300.0,11.7931,11.8165,11.762,11.7776,69300.0
2006-06-14 10:40:00,15.13,15.17,15.1,15.17,61500.0,11.7853,11.8165,11.762,11.8165,61500.0
2006-06-14 10:50:00,15.16,15.17,15.12,15.13,46500.0,11.8087,11.8165,11.7776,11.7853,46500.0
2006-06-14 11:00:00,15.14,15.16,15.12,15.15,52200.0,11.7931,11.8087,11.7776,11.8009,52200.0
2006-06-14 11:10:00,15.15,15.19,15.15,15.18,36000.0,11.8009,11.8321,11.8009,11.8243,36000.0
2006-06-14 11:20:00,15.19,15.19,15.14,15.14,33900.0,11.8321,11.8321,11.7931,11.7931,33900.0
2006-06-14 11:30:00,15.14,15.19,15.13,15.14,42900.0,11.7931,11.8321,11.7853,11.7931,42900.0
2006-06-14 11:40:00,15.16,15.18,15.15,15.16,36900.0,11.8087,11.8243,11.8009,11.8087,36900.0
2006-06-14 11:50:00,15.15,15.18,15.11,15.14,92100.0,11.8009,11.8243,11.7698,11.7931,92100.0
2006-06-14 12:00:00,15.15,15.18,15.14,15.17,98100.0,11.8009,11.8243,11.7931,11.8165,98100.0
2006-06-14 12:10:00,15.18,15.23,15.18,15.2,32100.0,11.8243,11.8632,11.8243,11.8399,32100.0
2006-06-14 12:20:00,15.2,15.23,15.19,15.19,25800.0,11.8399,11.8632,11.8321,11.8321,25800.0
2006-06-14 12:30:00,15.19,15.21,15.16,15.21,24600.0,11.8321,11.8477,11.8087,11.8477,24600.0
2006-06-14 12:40:00,15.21,15.24,15.19,15.19,36000.0,11.8477,11.871,11.8321,11.8321,36000.0
2006-06-14 12:50:00,15.19,15.22,15.18,15.21,27900.0,11.8321,11.8554,11.8243,11.8477,27900.0
2006-06-14 13:00:00,15.21,15.21,15.15,15.15,36600.0,11.8477,11.8477,11.8009,11.8009,36600.0
2006-06-14 13:10:00,15.14,15.22,15.12,15.14,124200.0,11.7931,11.8554,11.7776,11.7931,124200.0
2006-06-14 13:20:00,15.14,15.16,15.13,15.16,52500.0,11.7931,11.8087,11.7853,11.8087,52500.0
2006-06-14 13:30:00,15.16,15.16,15.11,15.15,44700.0,11.8087,11.8087,11.7698,11.8009,44700.0
2006-06-14 13:40:00,15.14,15.18,15.13,15.17,26700.0,11.7931,11.8243,11.7853,11.8165,26700.0
2006-06-14 13:50:00,15.17,15.22,15.15,15.22,25800.0,11.8165,11.8554,11.8009,11.8554,25800.0
2006-06-14 14:00:00,15.23,15.31,15.21,15.3,87900.0,11.8632,11.9256,11.8477,11.9178,87900.0
2006-06-14 14:10:00,15.3,15.3,15.19,15.19,44400.0,11.9178,11.9178,11.8321,11.8321,44400.0
2006-06-14 14:20:00,15.2,15.22,15.17,15.18,35700.0,11.8399,11.8554,11.8165,11.8243,35700.0
2006-06-14 14:30:00,15.18,15.19,15.15,15.16,66000.0,11.8243,11.8321,11.8009,11.8087,66000.0
2006-06-14 14:40:00,15.15,15.16,15.1,15.13,77400.0,11.8009,11.8087,11.762,11.7853,77400.0
2006-06-14 14:50:00,15.15,15.17,15.12,15.16,59400.0,11.8009,11.8165,11.7776,11.8087,59400.0
2006-06-14 15:00:00,15.15,15.19,15.13,15.16,49800.0,11.8009,11.8321,11.7853,11.8087,49800.0
2006-06-14 15:10:00,15.16,15.19,15.15,15.16,58200.0,11.8087,11.8321,11.8009,11.8087,58200.0
2006-06-14 15:20:00,15.16,15.18,15.13,15.16,98100.0,11.8087,11.8243,11.7853,11.8087,98100.0
2006-06-14 15:30:00,15.15,15.25,15.14,15.24,64800.0,11.8009,11.8788,11.7931,11.871,64800.0
2006-06-14 15:40:00,15.26,15.26,15.21,15.24,58800.0,11.8866,11.8866,11.8477,11.871,58800.0
2006-06-14 15:50:00,15.24,15.27,15.23,15.25,88200.0,11.871,11.8944,11.8632,11.8788,88200.0
2006-06-15 09:30:00,15.27,15.47,15.27,15.34,63600.0,11.8944,12.0502,11.8944,11.9489,63600.0
2006-06-15 09:40:00,15.35,15.44,15.35,15.43,56700.0,11.9567,12.0268,11.9567,12.019,56700.0
2006-06-15 09:50:00,15.44,15.48,15.41,15.47,46500.0,12.0268,12.058,12.0034,12.0502,46500.0
2006-06-15 10:00:00,15.48,15.53,15.43,15.53,46500.0,12.058,12.0969,12.019,12.0969,46500.0
2006-06-15 10:10:00,15.53,15.54,15.5,15.53,47400.0,12.0969,12.1047,12.0736,12.0969,47400.0
2006-06-15 10:20:00,15.52,15.52,15.48,15.5,43500.0,12.0891,12.0891,12.058,12.0736,43500.0
2006-06-15 10:30:00,15.5,15.52,15.46,15.49,81300.0,12.0736,12.0891,12.0424,12.0658,81300.0
2006-06-15 10:40:00,15.49,15.55,15.48,15.53,76500.0,12.0658,12.1125,12.058,12.0969,76500.0
2006-06-15 10:50:00,15.54,15.61,15.53,15.59,89700.0,12.1047,12.1592,12.0969,12.1437,89700.0
2006-06-15 11:00:00,15.6,15.64,15.6,15.63,64500.0,12.1514,12.1826,12.1514,12.1748,64500.0
2006-06-15 11:10:00,15.64,15.69,15.63,15.65,57600.0,12.1826,12.2215,12.1748,12.1904,57600.0
2006-06-15 11:20:00,15.67,15.67,15.64,15.64,54600.0,12.206,12.206,12.1826,12.1826,54600.0
2006-06-15 11:30:00,15.64,15.66,15.62,15.64,75300.0,12.1826,12.1982,12.167,12.1826,75300.0
2006-06-15 11:40:00,15.64,15.65,15.61,15.62,106800.0,12.1826,12.1904,12.1592,12.167,106800.0
2006-06-15 11:50:00,15.62,15.64,15.62,15.64,48000.0,12.167,12.1826,12.167,12.1826,48000.0
2006-06-15 12:00:00,15.64,15.64,15.62,15.63,91800.0,12.1826,12.1826,12.167,12.1748,91800.0
2006-06-15 12:10:00,15.63,15.65,15.62,15.62,65100.0,12.1748,12.1904,12.167,12.167,65100.0
2006-06-15 12:20:00,15.63,15.64,15.62,15.63,52800.0,12.1748,12.1826,12.167,12.1748,52800.0
2006-06-15 12:30:00,15.63,15.66,15.62,15.64,58800.0,12.1748,12.1982,12.167,12.1826,58800.0
2006-06-15 12:40:00,15.64,15.65,15.63,15.63,64800.0,12.1826,12.1904,12.1748,12.1748,64800.0
2006-06-15 12:50:00,15.63,15.66,15.61,15.61,77400.0,12.1748,12.1982,12.1592,12.1592,77400.0
2006-06-15 13:00:00,15.61,15.62,15.6,15.62,60600.0,12.1592,12.167,12.1514,12.167,60600.0
2006-06-15 13:10:00,15.62,15.64,15.62,15.63,36600.0,12.167,12.1826,12.167,12.1748,36600.0
2006-06-15 13:20:00,15.63,15.68,15.63,15.68,39900.0,12.1748,12.2138,12.1748,12.2138,39900.0
2006-06-15 13:30:00,15.68,15.68,15.65,15.65,63000.0,12.2138,12.2138,12.1904,12.1904,63000.0
2006-06-15 13:40:00,15.66,15.71,15.65,15.71,70800.0,12.1982,12.2371,12.1904,12.2371,70800.0
2006-06-15 13:50:00,15.71,15.71,15.67,15.68,76200.0,12.2371,12.2371,12.206,12.2138,76200.0
2006-06-15 14:00:00,15.68,15.74,15.68,15.73,75300.0,12.2138,12.2605,12.2138,12.2527,75300.0
2006-06-15 14:10:00,15.73,15.74,15.71,15.73,54600.0,12.2527,12.2605,12.2371,12.2527,54600.0
2006-06-15 14:20:00,15.74,15.74,15.7,15.7,60300.0,12.2605,12.2605,12.2293,12.2293,60300.0
2006-06-15 14:30:00,15.71,15.72,15.67,15.72,95700.0,12.2371,12.2449,12.206,12.2449,95700.0
2006-06-15 14:40:00,15.74,15.75,15.7,15.72,99000.0,12.2605,12.2683,12.2293,12.2449,99000.0
2006-06-15 14:50:00,15.72,15.75,15.69,15.72,100800.0,12.2449,12.2683,12.2215,12.2449,100800.0
2006-06-15 15:00:00,15.72,15.75,15.7,15.71,69600.0,12.2449,12.2683,12.2293,12.2371,69600.0
2006-06-15 15:10:00,15.71,15.77,15.71,15.76,84600.0,12.2371,12.2839,12.2371,12.2761,84600.0
2006-06-15 15:20:00,15.76,15.81,15.76,15.78,97200.0,12.2761,12.315,12.2761,12.2917,97200.0
2006-06-15 15:30:00,15.78,15.78,15.73,15.74,124800.0,12.2917,12.2917,12.2527,12.2605,124800.0
2006-06-15 15:40:00,15.74,15.81,15.74,15.78,110100.0,12.2605,12.315,12.2605,12.2917,110100.0
2006-06-15 15:50:00,15.77,15.77,15.71,15.76,157200.0,12.2839,12.2839,12.2371,12.2761,157200.0
2006-06-16 09:30:00,15.67,15.78,15.65,15.77,294900.0,12.206,12.2917,12.1904,12.2839,294900.0
2006-06-16 09:40:00,15.77,15.77,15.66,15.7,96300.0,12.2839,12.2839,12.1982,12.2293,96300.0
2006-06-16 09:50:00,15.71,15.74,15.64,15.68,87300.0,12.2371,12.2605,12.1826,12.2138,87300.0
2006-06-16 10:00:00,15.67,15.68,15.59,15.61,81300.0,12.206,12.2138,12.1437,12.1592,81300.0
2006-06-16 10:10:00,15.6,15.61,15.56,15.57,82200.0,12.1514,12.1592,12.1203,12.1281,82200.0
2006-06-16 10:20:00,15.57,15.62,15.56,15.6,89700.0,12.1281,12.167,12.1203,12.1514,89700.0
2006-06-16 10:30:00,15.6,15.65,15.57,15.58,98100.0,12.1514,12.1904,12.1281,12.1359,98100.0
2006-06-16 10:40:00,15.57,15.6,15.51,15.53,94800.0,12.1281,12.1514,12.0813,12.0969,94800.0
2006-06-16 10:50:00,15.53,15.57,15.51,15.56,67800.0,12.0969,12.1281,12.0813,12.1203,67800.0
2006-06-16 11:00:00,15.56,15.58,15.55,15.56,40500.0,12.1203,12.1359,12.1125,12.1203,40500.0
2006-06-16 11:10:00,15.54,15.55,15.49,15.52,38700.0,12.1047,12.1125,12.0658,12.0891,38700.0
2006-06-16 11:20:00,15.51,15.51,15.46,15.51,52800.0,12.0813,12.0813,12.0424,12.0813,52800.0
2006-06-16 11:30:00,15.51,15.55,15.49,15.55,45300.0,12.0813,12.1125,12.0658,12.1125,45300.0
2006-06-16 11:40:00,15.54,15.58,15.52,15.54,26400.0,12.1047,12.1359,12.0891,12.1047,26400.0
2006-06-16 11:50:00,15.54,15.57,15.52,15.52,29100.0,12.1047,12.1281,12.0891,12.0891,29100.0
2006-06-16 12:00:00,15.51,15.56,15.51,15.56,56400.0,12.0813,12.1203,12.0813,12.1203,56400.0
2006-06-16 12:10:00,15.57,15.59,15.5,15.51,32100.0,12.1281,12.1437,12.0736,12.0813,32100.0
2006-06-16 12:20:00,15.52,15.52,15.5,15.5,18600.0,12.0891,12.0891,12.0736,12.0736,18600.0
2006-06-16 12:30:00,15.51,15.52,15.45,15.46,39600.0,12.0813,12.0891,12.0346,12.0424,39600.0
2006-06-16 12:40:00,15.47,15.5,15.46,15.46,33600.0,12.0502,12.0736,12.0424,12.0424,33600.0
2006-06-16 12:50:00,15.46,15.52,15.46,15.52,24600.0,12.0424,12.0891,12.0424,12.0891,24600.0
2006-06-16 13:00:00,15.53,15.53,15.47,15.47,45000.0,12.0969,12.0969,12.0502,12.0502,45000.0
2006-06-16 13:10:00,15.47,15.48,15.46,15.46,25500.0,12.0502,12.058,12.0424,12.0424,25500.0
2006-06-16 13:20:00,15.46,15.48,15.41,15.44,222600.0,12.0424,12.058,12.0034,12.0268,222600.0
2006-06-16 13:30:00,15.44,15.45,15.4,15.41,69300.0,12.0268,12.0346,11.9957,12.0034,69300.0
2006-06-16 13:40:00,15.4,15.46,15.39,15.44,43500.0,11.9957,12.0424,11.9879,12.0268,43500.0
2006-06-16 13:50:00,15.44,15.46,15.44,15.46,21000.0,12.0268,12.0424,12.0268,12.0424,21000.0
2006-06-16 14:00:00,15.46,15.48,15.45,15.48,38400.0,12.0424,12.058,12.0346,12.058,38400.0
2006-06-16 14:10:00,15.48,15.55,15.47,15.52,42000.0,12.058,12.1125,12.0502,12.0891,42000.0
2006-06-16 14:20:00,15.52,15.54,15.49,15.5,39000.0,12.0891,12.1047,12.0658,12.0736,39000.0
2006-06-16 14:30:00,15.5,15.52,15.49,15.49,32100.0,12.0736,12.0891,12.0658,12.0658,32100.0
2006-06-16 14:40:00,15.49,15.52,15.49,15.52,35100.0,12.0658,12.0891,12.0658,12.0891,35100.0
2006-06-16 14:50:00,15.53,15.55,15.52,15.54,26400.0,12.0969,12.1125,12.0891,12.1047,26400.0
2006-06-16 15:00:00,15.55,15.58,15.55,15.55,56700.0,12.1125,12.1359,12.1125,12.1125,56700.0
2006-06-16 15:10:00,15.55,15.6,15.54,15.57,89100.0,12.1125,12.1514,12.1047,12.1281,89100.0
2006-06-16 15:20:00,15.56,15.59,15.56,15.59,32100.0,12.1203,12.1437,12.1203,12.1437,32100.0
2006-06-16 15:30:00,15.59,15.61,15.55,15.56,91500.0,12.1437,12.1592,12.1125,12.1203,91500.0
2006-06-16 15:40:00,15.56,15.57,15.44,15.47,223500.0,12.1203,12.1281,12.0268,12.0502,223500.0
2006-06-16 15:50:00,15.47,15.49,15.46,15.47,189300.0,12.0502,12.0658,12.0424,12.0502,189300.0
2006-06-19 09:30:00,15.5,15.53,15.43,15.49,71400.0,12.0736,12.0969,12.019,12.0658,71400.0
2006-06-19 09:40:00,15.49,15.53,15.48,15.53,80400.0,12.0658,12.0969,12.058,12.0969,80400.0
2006-06-19 09:50:00,15.52,15.53,15.47,15.47,48000.0,12.0891,12.0969,12.0502,12.0502,48000.0
2006-06-19 10:00:00,15.5,15.52,15.45,15.47,52200.0,12.0736,12.0891,12.0346,12.0502,52200.0
2006-06-19 10:10:00,15.49,15.49,15.42,15.46,42900.0,12.0658,12.0658,12.0112,12.0424,42900.0
2006-06-19 10:20:00,15.46,15.46,15.37,15.39,52200.0,12.0424,12.0424,11.9723,11.9879,52200.0
2006-06-19 10:30:00,15.39,15.44,15.38,15.39,90000.0,11.9879,12.0268,11.9801,11.9879,90000.0
2006-06-19 10:40:00,15.39,15.42,15.37,15.39,60600.0,11.9879,12.0112,11.9723,11.9879,60600.0
2006-06-19 10:50:00,15.39,15.48,15.39,15.47,64800.0,11.9879,12.058,11.9879,12.0502,64800.0
2006-06-19 11:00:00,15.46,15.5,15.46,15.47,54000.0,12.0424,12.0736,12.0424,12.0502,54000.0
2006-06-19 11:10:00,15.47,15.53,15.47,15.53,53100.0,12.0502,12.0969,12.0502,12.0969,53100.0
2006-06-19 11:20:00,15.52,15.52,15.46,15.47,55200.0,12.0891,12.0891,12.0424,12.0502,55200.0
2006-06-19 11:30:00,15.46,15.51,15.46,15.49,125100.0,12.0424,12.0813,12.0424,12.0658,125100.0
2006-06-19 11:40:00,15.5,15.53,15.5,15.52,93900.0,12.0736,12.0969,12.0736,12.0891,93900.0
2006-06-19 11:50:00,15.53,15.53,15.48,15.48,57900.0,12.0969,12.0969,12.058,12.058,57900.0
2006-06-19 12:00:00,15.48,15.52,15.48,15.49,47400.0,12.058,12.0891,12.058,12.0658,47400.0
2006-06-19 12:10:00,15.5,15.52,15.49,15.5,33900.0,12.0736,12.0891,12.0658,12.0736,33900.0
2006-06-19 12:20:00,15.5,15.5,15.47,15.5,92700.0,12.0736,12.0736,12.0502,12.0736,92700.0
2006-06-19 12:30:00,15.5,15.5,15.47,15.5,63000.0,12.0736,12.0736,12.0502,12.0736,63000.0
2006-06-19 12:40:00,15.49,15.51,15.49,15.49,21300.0,12.0658,12.0813,12.0658,12.0658,21300.0
2006-06-19 12:50:00,15.49,15.49,15.47,15.48,34200.0,12.0658,12.0658,12.0502,12.058,34200.0
2006-06-19 13:00:00,15.48,15.48,15.47,15.48,39600.0,12.058,12.058,12.0502,12.058,39600.0
2006-06-19 13:10:00,15.49,15.49,15.45,15.46,30600.0,12.0658,12.0658,12.0346,12.0424,30600.0
2006-06-19 13:20:00,15.45,15.45,15.42,15.45,32700.0,12.0346,12.0346,12.0112,12.0346,32700.0
2006-06-19 13:30:00,15.45,15.46,15.38,15.4,27600.0,12.0346,12.0424,11.9801,11.9957,27600.0
2006-06-19 13:40:00,15.38,15.44,15.34,15.43,51600.0,11.9801,12.0268,11.9489,12.019,51600.0
2006-06-19 13:50:00,15.44,15.45,15.42,15.43,42600.0,12.0268,12.0346,12.0112,12.019,42600.0
2006-06-19 14:00:00,15.43,15.45,15.42,15.44,26700.0,12.019,12.0346,12.0112,12.0268,26700.0
2006-06-19 14:10:00,15.45,15.49,15.45,15.48,54000.0,12.0346,12.0658,12.0346,12.058,54000.0
2006-06-19 14:20:00,15.47,15.47,15.42,15.46,68100.0,12.0502,12.0502,12.0112,12.0424,68100.0
2006-06-19 14:30:00,15.46,15.47,15.43,15.44,29100.0,12.0424,12.0502,12.019,12.0268,29100.0
2006-06-19 14:40:00,15.44,15.45,15.41,15.41,36300.0,12.0268,12.0346,12.0034,12.0034,36300.0
2006-06-19 14:50:00,15.41,15.42,15.39,15.39,44100.0,12.0034,12.0112,11.9879,11.9879,44100.0
2006-06-19 15:00:00,15.39,15.46,15.38,15.42,39000.0,11.9879,12.0424,11.9801,12.0112,39000.0
2006-06-19 15:10:00,15.43,15.44,15.4,15.44,43200.0,12.019,12.0268,11.9957,12.0268,43200.0
2006-06-19 15:20:00,15.45,15.46,15.43,15.46,69900.0,12.0346,12.0424,12.019,12.0424,69900.0
2006-06-19 15:30:00,15.46,15.48,15.44,15.44,51300.0,12.0424,12.058,12.0268,12.0268,51300.0
2006-06-19 15:40:00,15.44,15.44,15.36,15.39,62400.0,12.0268,12.0268,11.9645,11.9879,62400.0
2006-06-19 15:50:00,15.39,15.42,15.38,15.39,102000.0,11.9879,12.0112,11.9801,11.9879,102000.0
2006-06-20 09:30:00,15.37,15.42,15.33,15.33,38100.0,11.9723,12.0112,11.9411,11.9411,38100.0
2006-06-20 09:40:00,15.34,15.35,15.28,15.3,50400.0,11.9489,11.9567,11.9022,11.9178,50400.0
2006-06-20 09:50:00,15.28,15.28,15.23,15.25,63000.0,11.9022,11.9022,11.8632,11.8788,63000.0
2006-06-20 10:00:00,15.25,15.26,15.22,15.24,75300.0,11.8788,11.8866,11.8554,11.871,75300.0
2006-06-20 10:10:00,15.23,15.25,15.22,15.24,106500.0,11.8632,11.8788,11.8554,11.871,106500.0
2006-06-20 10:20:00,15.23,15.23,15.15,15.16,68100.0,11.8632,11.8632,11.8009,11.8087,68100.0
2006-06-20 10:30:00,15.16,15.22,15.15,15.22,130200.0,11.8087,11.8554,11.8009,11.8554,130200.0
2006-06-20 10:40:00,15.21,15.22,15.16,15.17,118500.0,11.8477,11.8554,11.8087,11.8165,118500.0
2006-06-20 10:50:00,15.17,15.2,15.17,15.17,51600.0,11.8165,11.8399,11.8165,11.8165,51600.0
2006-06-20 11:00:00,15.17,15.23,15.15,15.21,134400.0,11.8165,11.8632,11.8009,11.8477,134400.0
2006-06-20 11:10:00,15.21,15.22,15.18,15.18,71700.0,11.8477,11.8554,11.8243,11.8243,71700.0
2006-06-20 11:20:00,15.18,15.22,15.18,15.21,32400.0,11.8243,11.8554,11.8243,11.8477,32400.0
2006-06-20 11:30:00,15.21,15.22,15.19,15.22,26400.0,11.8477,11.8554,11.8321,11.8554,26400.0
2006-06-20 11:40:00,15.21,15.21,15.14,15.15,47700.0,11.8477,11.8477,11.7931,11.8009,47700.0
2006-06-20 11:50:00,15.15,15.16,15.13,15.16,36900.0,11.8009,11.8087,11.7853,11.8087,36900.0
2006-06-20 12:00:00,15.16,15.18,15.15,15.18,39900.0,11.8087,11.8243,11.8009,11.8243,39900.0
2006-06-20 12:10:00,15.18,15.19,15.18,15.18,20700.0,11.8243,11.8321,11.8243,11.8243,20700.0
2006-06-20 12:20:00,15.19,15.23,15.19,15.2,52500.0,11.8321,11.8632,11.8321,11.8399,52500.0
2006-06-20 12:30:00,15.2,15.2,15.18,15.19,41400.0,11.8399,11.8399,11.8243,11.8321,41400.0
2006-06-20 12:40:00,15.19,15.24,15.19,15.24,21300.0,11.8321,11.871,11.8321,11.871,21300.0
2006-06-20 12:50:00,15.24,15.24,15.2,15.22,18000.0,11.871,11.871,11.8399,11.8554,18000.0
2006-06-20 13:00:00,15.22,15.25,15.21,15.25,14700.0,11.8554,11.8788,11.8477,11.8788,14700.0
2006-06-20 13:10:00,15.24,15.25,15.23,15.23,19800.0,11.871,11.8788,11.8632,11.8632,19800.0
2006-06-20 13:20:00,15.23,15.25,15.22,15.22,48000.0,11.8632,11.8788,11.8554,11.8554,48000.0
2006-06-20 13:30:00,15.22,15.22,15.18,15.21,23700.0,11.8554,11.8554,11.8243,11.8477,23700.0
2006-06-20 13:40:00,15.22,15.25,15.22,15.23,22200.0,11.8554,11.8788,11.8554,11.8632,22200.0
2006-06-20 13:50:00,15.23,15.23,15.18,15.19,25500.0,11.8632,11.8632,11.8243,11.8321,25500.0
2006-06-20 14:00:00,15.19,15.19,15.18,15.19,66600.0,11.8321,11.8321,11.8243,11.8321,66600.0
2006-06-20 14:10:00,15.19,15.2,15.17,15.2,46800.0,11.8321,11.8399,11.8165,11.8399,46800.0
2006-06-20 14:20:00,15.19,15.21,15.17,15.2,33300.0,11.8321,11.8477,11.8165,11.8399,33300.0
2006-06-20 14:30:00,15.2,15.23,15.18,15.23,29700.0,11.8399,11.8632,11.8243,11.8632,29700.0
2006-06-20 14:40:00,15.23,15.24,15.22,15.22,16200.0,11.8632,11.871,11.8554,11.8554,16200.0
2006-06-20 14:50:00,15.22,15.26,15.22,15.26,30600.0,11.8554,11.8866,11.8554,11.8866,30600.0
2006-06-20 15:00:00,15.26,15.26,15.24,15.24,38700.0,11.8866,11.8866,11.871,11.871,38700.0
2006-06-20 15:10:00,15.24,15.28,15.24,15.28,34200.0,11.871,11.9022,11.871,11.9022,34200.0
2006-06-20 15:20:00,15.28,15.28,15.24,15.24,42000.0,11.9022,11.9022,11.871,11.871,42000.0
2006-06-20 15:30:00,15.24,15.25,15.22,15.23,68100.0,11.871,11.8788,11.8554,11.8632,68100.0
2006-06-20 15:40:00,15.24,15.25,15.23,15.23,78000.0,11.871,11.8788,11.8632,11.8632,78000.0
2006-06-20 15:50:00,15.23,15.23,15.2,15.22,51600.0,11.8632,11.8632,11.8399,11.8554,51600.0
2006-06-21 09:30:00,15.24,15.26,15.22,15.24,38400.0,11.871,11.8866,11.8554,11.871,38400.0
2006-06-21 09:40:00,15.25,15.33,15.24,15.3,76500.0,11.8788,11.9411,11.871,11.9178,76500.0
2006-06-21 09:50:00,15.3,15.31,15.25,15.27,44100.0,11.9178,11.9256,11.8788,11.8944,44100.0
2006-06-21 10:00:00,15.29,15.32,15.28,15.32,56400.0,11.91,11.9333,11.9022,11.9333,56400.0
2006-06-21 10:10:00,15.32,15.33,15.28,15.3,97200.0,11.9333,11.9411,11.9022,11.9178,97200.0
2006-06-21 10:20:00,15.29,15.32,15.25,15.26,66000.0,11.91,11.9333,11.8788,11.8866,66000.0
2006-06-21 10:30:00,15.27,15.33,15.27,15.29,116100.0,11.8944,11.9411,11.8944,11.91,116100.0
2006-06-21 10:40:00,15.28,15.28,15.25,15.26,73500.0,11.9022,11.9022,11.8788,11.8866,73500.0
2006-06-21 10:50:00,15.26,15.29,15.26,15.29,49200.0,11.8866,11.91,11.8866,11.91,49200.0
2006-06-21 11:00:00,15.28,15.31,15.26,15.28,71100.0,11.9022,11.9256,11.8866,11.9022,71100.0
2006-06-21 11:10:00,15.29,15.31,15.26,15.31,49500.0,11.91,11.9256,11.8866,11.9256,49500.0
2006-06-21 11:20:00,15.3,15.32,15.27,15.29,125400.0,11.9178,11.9333,11.8944,11.91,125400.0
2006-06-21 11:30:00,15.3,15.33,15.3,15.3,75000.0,11.9178,11.9411,11.9178,11.9178,75000.0
2006-06-21 11:40:00,15.32,15.33,15.28,15.3,94500.0,11.9333,11.9411,11.9022,11.9178,94500.0
2006-06-21 11:50:00,15.3,15.33,15.3,15.32,47100.0,11.9178,11.9411,11.9178,11.9333,47100.0
2006-06-21 12:00:00,15.33,15.41,15.33,15.4,109200.0,11.9411,12.0034,11.9411,11.9957,109200.0
2006-06-21 12:10:00,15.4,15.45,15.39,15.45,37500.0,11.9957,12.0346,11.9879,12.0346,37500.0
2006-06-21 12:20:00,15.46,15.46,15.43,15.45,47100.0,12.0424,12.0424,12.019,12.0346,47100.0
2006-06-21 12:30:00,15.45,15.49,15.44,15.48,68100.0,12.0346,12.0658,12.0268,12.058,68100.0
2006-06-21 12:40:00,15.48,15.49,15.45,15.47,51600.0,12.058,12.0658,12.0346,12.0502,51600.0
2006-06-21 12:50:00,15.48,15.5,15.46,15.5,21300.0,12.058,12.0736,12.0424,12.0736,21300.0
2006-06-21 13:00:00,15.5,15.51,15.46,15.48,30600.0,12.0736,12.0813,12.0424,12.058,30600.0
2006-06-21 13:10:00,15.48,15.51,15.48,15.51,33900.0,12.058,12.0813,12.058,12.0813,33900.0
2006-06-21 13:20:00,15.51,15.51,15.48,15.49,32100.0,12.0813,12.0813,12.058,12.0658,32100.0
2006-06-21 13:30:00,15.49,15.5,15.47,15.49,24300.0,12.0658,12.0736,12.0502,12.0658,24300.0
2006-06-21 13:40:00,15.49,15.5,15.47,15.47,23100.0,12.0658,12.0736,12.0502,12.0502,23100.0
2006-06-21 13:50:00,15.47,15.53,15.47,15.51,39900.0,12.0502,12.0969,12.0502,12.0813,39900.0
2006-06-21 14:00:00,15.52,15.52,15.49,15.51,54300.0,12.0891,12.0891,12.0658,12.0813,54300.0
2006-06-21 14:10:00,15.51,15.53,15.5,15.52,44400.0,12.0813,12.0969,12.0736,12.0891,44400.0
2006-06-21 14:20:00,15.52,15.55,15.52,15.54,84000.0,12.0891,12.1125,12.0891,12.1047,84000.0
2006-06-21 14:30:00,15.54,15.55,15.52,15.55,48000.0,12.1047,12.1125,12.0891,12.1125,48000.0
2006-06-21 14:40:00,15.56,15.58,15.56,15.57,56100.0,12.1203,12.1359,12.1203,12.1281,56100.0
2006-06-21 14:50:00,15.57,15.59,15.56,15.58,57600.0,12.1281,12.1437,12.1203,12.1359,57600.0
2006-06-21 15:00:00,15.58,15.59,15.54,15.56,58200.0,12.1359,12.1437,12.1047,12.1203,58200.0
2006-06-21 15:10:00,15.55,15.56,15.52,15.53,26400.0,12.1125,12.1203,12.0891,12.0969,26400.0
2006-06-21 15:20:00,15.53,15.54,15.49,15.49,83100.0,12.0969,12.1047,12.0658,12.0658,83100.0
2006-06-21 15:30:00,15.49,15.49,15.45,15.46,101700.0,12.0658,12.0658,12.0346,12.0424,101700.0
2006-06-21 15:40:00,15.47,15.48,15.45,15.47,60600.0,12.0502,12.058,12.0346,12.0502,60600.0
2006-06-21 15:50:00,15.47,15.48,15.44,15.46,113100.0,12.0502,12.058,12.0268,12.0424,113100.0
2006-06-22 09:30:00,15.52,15.55,15.43,15.46,72000.0,12.0891,12.1125,12.019,12.0424,72000.0
2006-06-22 09:40:00,15.46,15.53,15.43,15.43,127800.0,12.0424,12.0969,12.019,12.019,127800.0
2006-06-22 09:50:00,15.42,15.43,15.39,15.42,39300.0,12.0112,12.019,11.9879,12.0112,39300.0
2006-06-22 10:00:00,15.43,15.45,15.38,15.38,47700.0,12.019,12.0346,11.9801,11.9801,47700.0
2006-06-22 10:10:00,15.4,15.4,15.33,15.35,33300.0,11.9957,11.9957,11.9411,11.9567,33300.0
2006-06-22 10:20:00,15.35,15.39,15.35,15.37,27600.0,11.9567,11.9879,11.9567,11.9723,27600.0
2006-06-22 10:30:00,15.36,15.4,15.33,15.4,27900.0,11.9645,11.9957,11.9411,11.9957,27900.0
2006-06-22 10:40:00,15.4,15.46,15.4,15.43,25200.0,11.9957,12.0424,11.9957,12.019,25200.0
2006-06-22 10:50:00,15.45,15.47,15.43,15.44,19500.0,12.0346,12.0502,12.019,12.0268,19500.0
2006-06-22 11:00:00,15.43,15.43,15.38,15.39,23400.0,12.019,12.019,11.9801,11.9879,23400.0
2006-06-22 11:10:00,15.39,15.39,15.35,15.39,25200.0,11.9879,11.9879,11.9567,11.9879,25200.0
2006-06-22 11:20:00,15.38,15.43,15.38,15.42,114000.0,11.9801,12.019,11.9801,12.0112,114000.0
2006-06-22 11:30:00,15.42,15.45,15.42,15.44,26700.0,12.0112,12.0346,12.0112,12.0268,26700.0
2006-06-22 11:40:00,15.45,15.45,15.37,15.38,38400.0,12.0346,12.0346,11.9723,11.9801,38400.0
2006-06-22 11:50:00,15.38,15.38,15.35,15.35,18300.0,11.9801,11.9801,11.9567,11.9567,18300.0
2006-06-22 12:00:00,15.36,15.42,15.35,15.4,27000.0,11.9645,12.0112,11.9567,11.9957,27000.0
2006-06-22 12:10:00,15.41,15.42,15.39,15.41,24900.0,12.0034,12.0112,11.9879,12.0034,24900.0
2006-06-22 12:20:00,15.39,15.41,15.38,15.39,16200.0,11.9879,12.0034,11.9801,11.9879,16200.0
2006-06-22 12:30:00,15.38,15.43,15.37,15.43,34800.0,11.9801,12.019,11.9723,12.019,34800.0
2006-06-22 12:40:00,15.44,15.44,15.38,15.38,129600.0,12.0268,12.0268,11.9801,11.9801,129600.0
2006-06-22 12:50:00,15.38,15.43,15.38,15.43,31200.0,11.9801,12.019,11.9801,12.019,31200.0
2006-06-22 13:00:00,15.43,15.46,15.42,15.46,19200.0,12.019,12.0424,12.0112,12.0424,19200.0
2006-06-22 13:10:00,15.44,15.45,15.42,15.42,9000.0,12.0268,12.0346,12.0112,12.0112,9000.0
2006-06-22 13:20:00,15.43,15.44,15.41,15.41,9000.0,12.019,12.0268,12.0034,12.0034,9000.0
2006-06-22 13:30:00,15.41,15.42,15.4,15.41,19200.0,12.0034,12.0112,11.9957,12.0034,19200.0
2006-06-22 13:40:00,15.41,15.42,15.39,15.4,82500.0,12.0034,12.0112,11.9879,11.9957,82500.0
2006-06-22 13:50:00,15.4,15.43,15.38,15.42,42900.0,11.9957,12.019,11.9801,12.0112,42900.0
2006-06-22 14:00:00,15.41,15.44,15.4,15.4,52800.0,12.0034,12.0268,11.9957,11.9957,52800.0
2006-06-22 14:10:00,15.4,15.46,15.4,15.41,55800.0,11.9957,12.0424,11.9957,12.0034,55800.0
2006-06-22 14:20:00,15.42,15.45,15.42,15.45,45900.0,12.0112,12.0346,12.0112,12.0346,45900.0
2006-06-22 14:30:00,15.46,15.47,15.45,15.47,26100.0,12.0424,12.0502,12.0346,12.0502,26100.0
2006-06-22 14:40:00,15.47,15.49,15.44,15.48,63000.0,12.0502,12.0658,12.0268,12.058,63000.0
2006-06-22 14:50:00,15.47,15.5,15.47,15.47,36900.0,12.0502,12.0736,12.0502,12.0502,36900.0
2006-06-22 15:00:00,15.47,15.49,15.47,15.48,44400.0,12.0502,12.0658,12.0502,12.058,44400.0
2006-06-22 15:10:00,15.49,15.51,15.49,15.49,48300.0,12.0658,12.0813,12.0658,12.0658,48300.0
2006-06-22 15:20:00,15.49,15.5,15.49,15.49,66000.0,12.0658,12.0736,12.0658,12.0658,66000.0
2006-06-22 15:30:00,15.5,15.5,15.46,15.46,65400.0,12.0736,12.0736,12.0424,12.0424,65400.0
2006-06-22 15:40:00,15.45,15.46,15.44,15.44,66600.0,12.0346,12.0424,12.0268,12.0268,66600.0
2006-06-22 15:50:00,15.44,15.46,15.44,15.46,125100.0,12.0268,12.0424,12.0268,12.0424,125100.0
2006-06-23 09:30:00,15.42,15.45,15.37,15.38,30900.0,12.0112,12.0346,11.9723,11.9801,30900.0
2006-06-23 09:40:00,15.38,15.42,15.38,15.42,46500.0,11.9801,12.0112,11.9801,12.0112,46500.0
2006-06-23 09:50:00,15.44,15.44,15.4,15.4,40200.0,12.0268,12.0268,11.9957,11.9957,40200.0
2006-06-23 10:00:00,15.4,15.42,15.38,15.41,15600.0,11.9957,12.0112,11.9801,12.0034,15600.0
2006-06-23 10:10:00,15.41,15.45,15.41,15.44,14400.0,12.0034,12.0346,12.0034,12.0268,14400.0
2006-06-23 10:20:00,15.46,15.48,15.45,15.45,18300.0,12.0424,12.058,12.0346,12.0346,18300.0
2006-06-23 10:30:00,15.46,15.5,15.45,15.46,28200.0,12.0424,12.0736,12.0346,12.0424,28200.0
2006-06-23 10:40:00,15.46,15.49,15.42,15.47,47700.0,12.0424,12.0658,12.0112,12.0502,47700.0
2006-06-23 10:50:00,15.46,15.52,15.46,15.52,23700.0,12.0424,12.0891,12.0424,12.0891,23700.0
2006-06-23 11:00:00,15.52,15.53,15.45,15.48,39000.0,12.0891,12.0969,12.0346,12.058,39000.0
2006-06-23 11:10:00,15.48,15.48,15.45,15.45,9600.0,12.058,12.058,12.0346,12.0346,9600.0
2006-06-23 11:20:00,15.46,15.52,15.46,15.52,13500.0,12.0424,12.0891,12.0424,12.0891,13500.0
2006-06-23 11:30:00,15.51,15.52,15.5,15.51,17400.0,12.0813,12.0891,12.0736,12.0813,17400.0
2006-06-23 11:40:00,15.51,15.53,15.5,15.53,51600.0,12.0813,12.0969,12.0736,12.0969,51600.0
2006-06-23 11:50:00,15.52,15.54,15.52,15.53,32700.0,12.0891,12.1047,12.0891,12.0969,32700.0
2006-06-23 12:00:00,15.53,15.57,15.52,15.56,25200.0,12.0969,12.1281,12.0891,12.1203,25200.0
2006-06-23 12:10:00,15.57,15.63,15.57,15.62,25200.0,12.1281,12.1748,12.1281,12.167,25200.0
2006-06-23 12:20:00,15.61,15.68,15.6,15.63,47400.0,12.1592,12.2138,12.1514,12.1748,47400.0
2006-06-23 12:30:00,15.65,15.66,15.63,15.64,21900.0,12.1904,12.1982,12.1748,12.1826,21900.0
2006-06-23 12:40:00,15.64,15.64,15.6,15.6,37800.0,12.1826,12.1826,12.1514,12.1514,37800.0
2006-06-23 12:50:00,15.61,15.62,15.56,15.59,31200.0,12.1592,12.167,12.1203,12.1437,31200.0
2006-06-23 13:00:00,15.58,15.6,15.58,15.6,18000.0,12.1359,12.1514,12.1359,12.1514,18000.0
2006-06-23 13:10:00,15.6,15.61,15.58,15.59,33600.0,12.1514,12.1592,12.1359,12.1437,33600.0
2006-06-23 13:20:00,15.59,15.61,15.59,15.61,3600.0,12.1437,12.1592,12.1437,12.1592,3600.0
2006-06-23 13:30:00,15.62,15.63,15.6,15.6,12300.0,12.167,12.1748,12.1514,12.1514,12300.0
2006-06-23 13:40:00,15.61,15.64,15.6,15.6,20700.0,12.1592,12.1826,12.1514,12.1514,20700.0
2006-06-23 13:50:00,15.6,15.61,15.59,15.59,12900.0,12.1514,12.1592,12.1437,12.1437,12900.0
2006-06-23 14:00:00,15.6,15.6,15.54,15.56,11400.0,12.1514,12.1514,12.1047,12.1203,11400.0
2006-06-23 14:10:00,15.56,15.56,15.55,15.56,12000.0,12.1203,12.1203,12.1125,12.1203,12000.0
2006-06-23 14:20:00,15.56,15.57,15.56,15.57,20400.0,12.1203,12.1281,12.1203,12.1281,20400.0
2006-06-23 14:30:00,15.58,15.6,15.54,15.56,27900.0,12.1359,12.1514,12.1047,12.1203,27900.0
2006-06-23 14:40:00,15.57,15.57,15.5,15.5,18000.0,12.1281,12.1281,12.0736,12.0736,18000.0
2006-06-23 14:50:00,15.49,15.52,15.48,15.48,21900.0,12.0658,12.0891,12.058,12.058,21900.0
2006-06-23 15:00:00,15.48,15.48,15.46,15.47,20400.0,12.058,12.058,12.0424,12.0502,20400.0
2006-06-23 15:10:00,15.48,15.48,15.44,15.46,22200.0,12.058,12.058,12.0268,12.0424,22200.0
2006-06-23 15:20:00,15.46,15.5,15.45,15.5,37200.0,12.0424,12.0736,12.0346,12.0736,37200.0
2006-06-23 15:30:00,15.49,15.49,15.47,15.49,96300.0,12.0658,12.0658,12.0502,12.0658,96300.0
2006-06-23 15:40:00,15.49,15.49,15.46,15.47,57900.0,12.0658,12.0658,12.0424,12.0502,57900.0
2006-06-23 15:50:00,15.47,15.48,15.46,15.47,60600.0,12.0502,12.058,12.0424,12.0502,60600.0
2006-06-26 09:30:00,15.48,15.58,15.48,15.55,27600.0,12.058,12.1359,12.058,12.1125,27600.0
2006-06-26 09:40:00,15.54,15.55,15.5,15.52,52800.0,12.1047,12.1125,12.0736,12.0891,52800.0
2006-06-26 09:50:00,15.52,15.59,15.51,15.56,39600.0,12.0891,12.1437,12.0813,12.1203,39600.0
2006-06-26 10:00:00,15.56,15.62,15.54,15.6,106200.0,12.1203,12.167,12.1047,12.1514,106200.0
2006-06-26 10:10:00,15.6,15.6,15.52,15.56,65400.0,12.1514,12.1514,12.0891,12.1203,65400.0
2006-06-26 10:20:00,15.56,15.58,15.53,15.53,39900.0,12.1203,12.1359,12.0969,12.0969,39900.0
2006-06-26 10:30:00,15.53,15.57,15.53,15.55,35100.0,12.0969,12.1281,12.0969,12.1125,35100.0
2006-06-26 10:40:00,15.55,15.57,15.51,15.51,41400.0,12.1125,12.1281,12.0813,12.0813,41400.0
2006-06-26 10:50:00,15.52,15.57,15.51,15.55,46500.0,12.0891,12.1281,12.0813,12.1125,46500.0
2006-06-26 11:00:00,15.55,15.57,15.55,15.56,27600.0,12.1125,12.1281,12.1125,12.1203,27600.0
2006-06-26 11:10:00,15.56,15.57,15.54,15.55,20100.0,12.1203,12.1281,12.1047,12.1125,20100.0
2006-06-26 11:20:00,15.55,15.55,15.49,15.5,33900.0,12.1125,12.1125,12.0658,12.0736,33900.0
2006-06-26 11:30:00,15.51,15.54,15.51,15.53,21900.0,12.0813,12.1047,12.0813,12.0969,21900.0
2006-06-26 11:40:00,15.53,15.54,15.52,15.53,32700.0,12.0969,12.1047,12.0891,12.0969,32700.0
2006-06-26 11:50:00,15.53,15.53,15.48,15.51,13800.0,12.0969,12.0969,12.058,12.0813,13800.0
2006-06-26 12:00:00,15.51,15.52,15.49,15.5,23700.0,12.0813,12.0891,12.0658,12.0736,23700.0
2006-06-26 12:10:00,15.5,15.52,15.48,15.52,20100.0,12.0736,12.0891,12.058,12.0891,20100.0
2006-06-26 12:20:00,15.52,15.54,15.51,15.53,29700.0,12.0891,12.1047,12.0813,12.0969,29700.0
2006-06-26 12:30:00,15.53,15.57,15.53,15.55,39600.0,12.0969,12.1281,12.0969,12.1125,39600.0
2006-06-26 12:40:00,15.56,15.56,15.53,15.56,40500.0,12.1203,12.1203,12.0969,12.1203,40500.0
2006-06-26 12:50:00,15.56,15.59,15.55,15.55,42000.0,12.1203,12.1437,12.1125,12.1125,42000.0
2006-06-26 13:00:00,15.55,15.59,15.54,15.54,43800.0,12.1125,12.1437,12.1047,12.1047,43800.0
2006-06-26 13:10:00,15.55,15.58,15.55,15.55,31500.0,12.1125,12.1359,12.1125,12.1125,31500.0
2006-06-26 13:20:00,15.55,15.56,15.55,15.55,16500.0,12.1125,12.1203,12.1125,12.1125,16500.0
2006-06-26 13:30:00,15.55,15.58,15.54,15.58,23400.0,12.1125,12.1359,12.1047,12.1359,23400.0
2006-06-26 13:40:00,15.58,15.58,15.54,15.54,40200.0,12.1359,12.1359,12.1047,12.1047,40200.0
2006-06-26 13:50:00,15.55,15.57,15.54,15.57,19500.0,12.1125,12.1281,12.1047,12.1281,19500.0
2006-06-26 14:00:00,15.56,15.56,15.54,15.54,28500.0,12.1203,12.1203,12.1047,12.1047,28500.0
2006-06-26 14:10:00,15.55,15.56,15.54,15.56,54600.0,12.1125,12.1203,12.1047,12.1203,54600.0
2006-06-26 14:20:00,15.56,15.57,15.53,15.57,36000.0,12.1203,12.1281,12.0969,12.1281,36000.0
2006-06-26 14:30:00,15.57,15.59,15.56,15.57,30300.0,12.1281,12.1437,12.1203,12.1281,30300.0
2006-06-26 14:40:00,15.57,15.59,15.56,15.59,52800.0,12.1281,12.1437,12.1203,12.1437,52800.0
2006-06-26 14:50:00,15.6,15.63,15.6,15.6,65700.0,12.1514,12.1748,12.1514,12.1514,65700.0
2006-06-26 15:00:00,15.6,15.62,15.6,15.6,55500.0,12.1514,12.167,12.1514,12.1514,55500.0
2006-06-26 15:10:00,15.6,15.65,15.6,15.64,89700.0,12.1514,12.1904,12.1514,12.1826,89700.0
2006-06-26 15:20:00,15.64,15.68,15.64,15.67,98100.0,12.1826,12.2138,12.1826,12.206,98100.0
2006-06-26 15:30:00,15.68,15.7,15.66,15.69,97200.0,12.2138,12.2293,12.1982,12.2215,97200.0
2006-06-26 15:40:00,15.7,15.73,15.69,15.73,98100.0,12.2293,12.2527,12.2215,12.2527,98100.0
2006-06-26 15:50:00,15.73,15.73,15.71,15.72,91500.0,12.2527,12.2527,12.2371,12.2449,91500.0
2006-06-27 09:30:00,15.58,15.72,15.57,15.65,84600.0,12.1359,12.2449,12.1281,12.1904,84600.0
2006-06-27 09:40:00,15.65,15.75,15.64,15.71,36600.0,12.1904,12.2683,12.1826,12.2371,36600.0
2006-06-27 09:50:00,15.71,15.77,15.7,15.77,33300.0,12.2371,12.2839,12.2293,12.2839,33300.0
2006-06-27 10:00:00,15.75,15.79,15.7,15.79,76500.0,12.2683,12.2994,12.2293,12.2994,76500.0
2006-06-27 10:10:00,15.8,15.81,15.74,15.76,41400.0,12.3072,12.315,12.2605,12.2761,41400.0
2006-06-27 10:20:00,15.75,15.76,15.74,15.74,29700.0,12.2683,12.2761,12.2605,12.2605,29700.0
2006-06-27 10:30:00,15.74,15.76,15.74,15.75,14100.0,12.2605,12.2761,12.2605,12.2683,14100.0
2006-06-27 10:40:00,15.73,15.74,15.7,15.71,20400.0,12.2527,12.2605,12.2293,12.2371,20400.0
2006-06-27 10:50:00,15.7,15.71,15.65,15.66,21000.0,12.2293,12.2371,12.1904,12.1982,21000.0
2006-06-27 11:00:00,15.66,15.67,15.61,15.62,30600.0,12.1982,12.206,12.1592,12.167,30600.0
2006-06-27 11:10:00,15.61,15.62,15.52,15.54,54600.0,12.1592,12.167,12.0891,12.1047,54600.0
2006-06-27 11:20:00,15.53,15.54,15.49,15.52,43200.0,12.0969,12.1047,12.0658,12.0891,43200.0
2006-06-27 11:30:00,15.51,15.52,15.49,15.51,40800.0,12.0813,12.0891,12.0658,12.0813,40800.0
2006-06-27 11:40:00,15.5,15.5,15.44,15.45,126000.0,12.0736,12.0736,12.0268,12.0346,126000.0
2006-06-27 11:50:00,15.46,15.46,15.41,15.43,33600.0,12.0424,12.0424,12.0034,12.019,33600.0
2006-06-27 12:00:00,15.43,15.43,15.36,15.37,41400.0,12.019,12.019,11.9645,11.9723,41400.0
2006-06-27 12:10:00,15.37,15.41,15.37,15.41,37800.0,11.9723,12.0034,11.9723,12.0034,37800.0
2006-06-27 12:20:00,15.41,15.41,15.38,15.39,43800.0,12.0034,12.0034,11.9801,11.9879,43800.0
2006-06-27 12:30:00,15.38,15.38,15.33,15.35,31800.0,11.9801,11.9801,11.9411,11.9567,31800.0
2006-06-27 12:40:00,15.35,15.38,15.35,15.38,22200.0,11.9567,11.9801,11.9567,11.9801,22200.0
2006-06-27 12:50:00,15.39,15.39,15.34,15.38,40800.0,11.9879,11.9879,11.9489,11.9801,40800.0
2006-06-27 13:00:00,15.39,15.39,15.36,15.39,16500.0,11.9879,11.9879,11.9645,11.9879,16500.0
2006-06-27 13:10:00,15.38,15.41,15.38,15.4,18600.0,11.9801,12.0034,11.9801,11.9957,18600.0
2006-06-27 13:20:00,15.39,15.41,15.39,15.4,28800.0,11.9879,12.0034,11.9879,11.9957,28800.0
2006-06-27 13:30:00,15.39,15.42,15.39,15.4,27300.0,11.9879,12.0112,11.9879,11.9957,27300.0
2006-06-27 13:40:00,15.41,15.41,15.38,15.38,18300.0,12.0034,12.0034,11.9801,11.9801,18300.0
2006-06-27 13:50:00,15.38,15.39,15.36,15.37,37800.0,11.9801,11.9879,11.9645,11.9723,37800.0
2006-06-27 14:00:00,15.37,15.4,15.35,15.4,47700.0,11.9723,11.9957,11.9567,11.9957,47700.0
2006-06-27 14:10:00,15.4,15.41,15.39,15.4,44400.0,11.9957,12.0034,11.9879,11.9957,44400.0
2006-06-27 14:20:00,15.4,15.41,15.39,15.4,59400.0,11.9957,12.0034,11.9879,11.9957,59400.0
2006-06-27 14:30:00,15.4,15.41,15.38,15.4,31800.0,11.9957,12.0034,11.9801,11.9957,31800.0
2006-06-27 14:40:00,15.4,15.41,15.33,15.33,40200.0,11.9957,12.0034,11.9411,11.9411,40200.0
2006-06-27 14:50:00,15.32,15.35,15.29,15.31,108300.0,11.9333,11.9567,11.91,11.9256,108300.0
2006-06-27 15:00:00,15.31,15.36,15.31,15.35,20400.0,11.9256,11.9645,11.9256,11.9567,20400.0
2006-06-27 15:10:00,15.35,15.41,15.35,15.41,22500.0,11.9567,12.0034,11.9567,12.0034,22500.0
2006-06-27 15:20:00,15.41,15.41,15.37,15.38,58500.0,12.0034,12.0034,11.9723,11.9801,58500.0
2006-06-27 15:30:00,15.39,15.4,15.38,15.39,49500.0,11.9879,11.9957,11.9801,11.9879,49500.0
2006-06-27 15:40:00,15.39,15.39,15.35,15.35,60900.0,11.9879,11.9879,11.9567,11.9567,60900.0
2006-06-27 15:50:00,15.35,15.36,15.32,15.36,101400.0,11.9567,11.9645,11.9333,11.9645,101400.0
2006-06-28 09:30:00,15.37,15.42,15.25,15.37,73200.0,11.9723,12.0112,11.8788,11.9723,73200.0
2006-06-28 09:40:00,15.36,15.42,15.35,15.38,49500.0,11.9645,12.0112,11.9567,11.9801,49500.0
2006-06-28 09:50:00,15.39,15.46,15.39,15.43,51300.0,11.9879,12.0424,11.9879,12.019,51300.0
2006-06-28 10:00:00,15.42,15.51,15.42,15.47,61500.0,12.0112,12.0813,12.0112,12.0502,61500.0
2006-06-28 10:10:00,15.45,15.55,15.45,15.54,37500.0,12.0346,12.1125,12.0346,12.1047,37500.0
2006-06-28 10:20:00,15.53,15.54,15.5,15.52,33300.0,12.0969,12.1047,12.0736,12.0891,33300.0
2006-06-28 10:30:00,15.52,15.52,15.44,15.47,43500.0,12.0891,12.0891,12.0268,12.0502,43500.0
2006-06-28 10:40:00,15.47,15.49,15.45,15.45,23100.0,12.0502,12.0658,12.0346,12.0346,23100.0
2006-06-28 10:50:00,15.45,15.47,15.44,15.44,36900.0,12.0346,12.0502,12.0268,12.0268,36900.0
2006-06-28 11:00:00,15.44,15.47,15.43,15.46,41100.0,12.0268,12.0502,12.019,12.0424,41100.0
2006-06-28 11:10:00,15.46,15.47,15.44,15.45,26100.0,12.0424,12.0502,12.0268,12.0346,26100.0
2006-06-28 11:20:00,15.46,15.46,15.4,15.43,37200.0,12.0424,12.0424,11.9957,12.019,37200.0
2006-06-28 11:30:00,15.42,15.45,15.41,15.45,22200.0,12.0112,12.0346,12.0034,12.0346,22200.0
2006-06-28 11:40:00,15.45,15.47,15.44,15.45,18900.0,12.0346,12.0502,12.0268,12.0346,18900.0
2006-06-28 11:50:00,15.45,15.49,15.45,15.47,63000.0,12.0346,12.0658,12.0346,12.0502,63000.0
2006-06-28 12:00:00,15.46,15.49,15.44,15.49,26100.0,12.0424,12.0658,12.0268,12.0658,26100.0
2006-06-28 12:10:00,15.48,15.54,15.46,15.52,49500.0,12.058,12.1047,12.0424,12.0891,49500.0
2006-06-28 12:20:00,15.5,15.53,15.5,15.52,22200.0,12.0736,12.0969,12.0736,12.0891,22200.0
2006-06-28 12:30:00,15.52,15.53,15.49,15.5,20400.0,12.0891,12.0969,12.0658,12.0736,20400.0
2006-06-28 12:40:00,15.49,15.51,15.49,15.5,18000.0,12.0658,12.0813,12.0658,12.0736,18000.0
2006-06-28 12:50:00,15.5,15.53,15.5,15.52,16500.0,12.0736,12.0969,12.0736,12.0891,16500.0
2006-06-28 13:00:00,15.52,15.52,15.51,15.52,16800.0,12.0891,12.0891,12.0813,12.0891,16800.0
2006-06-28 13:10:00,15.52,15.56,15.52,15.56,40200.0,12.0891,12.1203,12.0891,12.1203,40200.0
2006-06-28 13:20:00,15.55,15.56,15.53,15.53,15600.0,12.1125,12.1203,12.0969,12.0969,15600.0
2006-06-28 13:30:00,15.52,15.52,15.46,15.46,28500.0,12.0891,12.0891,12.0424,12.0424,28500.0
2006-06-28 13:40:00,15.46,15.47,15.46,15.47,26700.0,12.0424,12.0502,12.0424,12.0502,26700.0
2006-06-28 13:50:00,15.47,15.49,15.45,15.49,20100.0,12.0502,12.0658,12.0346,12.0658,20100.0
2006-06-28 14:00:00,15.49,15.51,15.48,15.5,23100.0,12.0658,12.0813,12.058,12.0736,23100.0
2006-06-28 14:10:00,15.5,15.51,15.48,15.49,23400.0,12.0736,12.0813,12.058,12.0658,23400.0
2006-06-28 14:20:00,15.49,15.55,15.49,15.55,29400.0,12.0658,12.1125,12.0658,12.1125,29400.0
2006-06-28 14:30:00,15.55,15.58,15.55,15.55,38700.0,12.1125,12.1359,12.1125,12.1125,38700.0
2006-06-28 14:40:00,15.55,15.62,15.55,15.62,119700.0,12.1125,12.167,12.1125,12.167,119700.0
2006-06-28 14:50:00,15.61,15.62,15.57,15.58,15900.0,12.1592,12.167,12.1281,12.1359,15900.0
2006-06-28 15:00:00,15.58,15.58,15.56,15.56,20700.0,12.1359,12.1359,12.1203,12.1203,20700.0
2006-06-28 15:10:00,15.56,15.57,15.53,15.54,38400.0,12.1203,12.1281,12.0969,12.1047,38400.0
2006-06-28 15:20:00,15.53,15.53,15.51,15.53,43200.0,12.0969,12.0969,12.0813,12.0969,43200.0
2006-06-28 15:30:00,15.53,15.54,15.51,15.53,46500.0,12.0969,12.1047,12.0813,12.0969,46500.0
2006-06-28 15:40:00,15.53,15.54,15.51,15.51,55200.0,12.0969,12.1047,12.0813,12.0813,55200.0
2006-06-28 15:50:00,15.51,15.54,15.51,15.54,90900.0,12.0813,12.1047,12.0813,12.1047,90900.0
2006-06-29 09:30:00,15.6,15.63,15.54,15.62,27300.0,12.1514,12.1748,12.1047,12.167,27300.0
2006-06-29 09:40:00,15.62,15.71,15.61,15.68,47700.0,12.167,12.2371,12.1592,12.2138,47700.0
2006-06-29 09:50:00,15.68,15.75,15.67,15.67,66300.0,12.2138,12.2683,12.206,12.206,66300.0
2006-06-29 10:00:00,15.67,15.73,15.63,15.71,88200.0,12.206,12.2527,12.1748,12.2371,88200.0
2006-06-29 10:10:00,15.71,15.71,15.65,15.68,48300.0,12.2371,12.2371,12.1904,12.2138,48300.0
2006-06-29 10:20:00,15.68,15.71,15.64,15.64,53400.0,12.2138,12.2371,12.1826,12.1826,53400.0
2006-06-29 10:30:00,15.64,15.72,15.64,15.72,61200.0,12.1826,12.2449,12.1826,12.2449,61200.0
2006-06-29 10:40:00,15.73,15.73,15.7,15.72,62100.0,12.2527,12.2527,12.2293,12.2449,62100.0
2006-06-29 10:50:00,15.72,15.72,15.68,15.69,39000.0,12.2449,12.2449,12.2138,12.2215,39000.0
2006-06-29 11:00:00,15.69,15.7,15.65,15.66,111600.0,12.2215,12.2293,12.1904,12.1982,111600.0
2006-06-29 11:10:00,15.66,15.68,15.64,15.65,52500.0,12.1982,12.2138,12.1826,12.1904,52500.0
2006-06-29 11:20:00,15.66,15.67,15.63,15.63,84000.0,12.1982,12.206,12.1748,12.1748,84000.0
2006-06-29 11:30:00,15.63,15.64,15.6,15.61,53400.0,12.1748,12.1826,12.1514,12.1592,53400.0
2006-06-29 11:40:00,15.61,15.61,15.56,15.58,105600.0,12.1592,12.1592,12.1203,12.1359,105600.0
2006-06-29 11:50:00,15.58,15.58,15.53,15.54,150900.0,12.1359,12.1359,12.0969,12.1047,150900.0
2006-06-29 12:00:00,15.54,15.56,15.51,15.56,27600.0,12.1047,12.1203,12.0813,12.1203,27600.0
2006-06-29 12:10:00,15.56,15.6,15.55,15.6,27600.0,12.1203,12.1514,12.1125,12.1514,27600.0
2006-06-29 12:20:00,15.6,15.63,15.6,15.61,17100.0,12.1514,12.1748,12.1514,12.1592,17100.0
2006-06-29 12:30:00,15.61,15.61,15.58,15.59,17400.0,12.1592,12.1592,12.1359,12.1437,17400.0
2006-06-29 12:40:00,15.59,15.59,15.58,15.58,19500.0,12.1437,12.1437,12.1359,12.1359,19500.0
2006-06-29 12:50:00,15.58,15.59,15.57,15.58,8700.0,12.1359,12.1437,12.1281,12.1359,8700.0
2006-06-29 13:00:00,15.57,15.59,15.56,15.59,20100.0,12.1281,12.1437,12.1203,12.1437,20100.0
2006-06-29 13:10:00,15.59,15.6,15.59,15.59,42000.0,12.1437,12.1514,12.1437,12.1437,42000.0
2006-06-29 13:20:00,15.59,15.6,15.59,15.6,7200.0,12.1437,12.1514,12.1437,12.1514,7200.0
2006-06-29 13:30:00,15.6,15.6,15.58,15.58,18900.0,12.1514,12.1514,12.1359,12.1359,18900.0
2006-06-29 13:40:00,15.58,15.6,15.58,15.59,9300.0,12.1359,12.1514,12.1359,12.1437,9300.0
2006-06-29 13:50:00,15.59,15.61,15.59,15.61,10800.0,12.1437,12.1592,12.1437,12.1592,10800.0
2006-06-29 14:00:00,15.6,15.64,15.6,15.62,16500.0,12.1514,12.1826,12.1514,12.167,16500.0
2006-06-29 14:10:00,15.62,15.73,15.59,15.73,34200.0,12.167,12.2527,12.1437,12.2527,34200.0
2006-06-29 14:20:00,15.73,15.8,15.71,15.71,57300.0,12.2527,12.3072,12.2371,12.2371,57300.0
2006-06-29 14:30:00,15.71,15.71,15.61,15.66,64500.0,12.2371,12.2371,12.1592,12.1982,64500.0
2006-06-29 14:40:00,15.67,15.78,15.65,15.77,92700.0,12.206,12.2917,12.1904,12.2839,92700.0
2006-06-29 14:50:00,15.77,15.77,15.7,15.71,104100.0,12.2839,12.2839,12.2293,12.2371,104100.0
2006-06-29 15:00:00,15.73,15.73,15.66,15.67,108600.0,12.2527,12.2527,12.1982,12.206,108600.0
2006-06-29 15:10:00,15.67,15.78,15.67,15.77,96600.0,12.206,12.2917,12.206,12.2839,96600.0
2006-06-29 15:20:00,15.77,15.77,15.73,15.74,98700.0,12.2839,12.2839,12.2527,12.2605,98700.0
2006-06-29 15:30:00,15.74,15.78,15.72,15.76,112200.0,12.2605,12.2917,12.2449,12.2761,112200.0
2006-06-29 15:40:00,15.77,15.78,15.76,15.77,91200.0,12.2839,12.2917,12.2761,12.2839,91200.0
2006-06-29 15:50:00,15.77,15.79,15.76,15.78,97800.0,12.2839,12.2994,12.2761,12.2917,97800.0
2006-06-30 09:30:00,15.81,15.92,15.81,15.81,36900.0,12.315,12.4007,12.315,12.315,36900.0
2006-06-30 09:40:00,15.83,15.83,15.8,15.82,30000.0,12.3306,12.3306,12.3072,12.3228,30000.0
2006-06-30 09:50:00,15.83,15.84,15.8,15.83,30000.0,12.3306,12.3384,12.3072,12.3306,30000.0
2006-06-30 10:00:00,15.83,15.83,15.72,15.76,37800.0,12.3306,12.3306,12.2449,12.2761,37800.0
2006-06-30 10:10:00,15.76,15.79,15.75,15.75,30900.0,12.2761,12.2994,12.2683,12.2683,30900.0
2006-06-30 10:20:00,15.75,15.79,15.73,15.73,27600.0,12.2683,12.2994,12.2527,12.2527,27600.0
2006-06-30 10:30:00,15.73,15.75,15.72,15.75,49200.0,12.2527,12.2683,12.2449,12.2683,49200.0
2006-06-30 10:40:00,15.75,15.77,15.72,15.72,30900.0,12.2683,12.2839,12.2449,12.2449,30900.0
2006-06-30 10:50:00,15.72,15.74,15.72,15.72,55500.0,12.2449,12.2605,12.2449,12.2449,55500.0
2006-06-30 11:00:00,15.72,15.76,15.72,15.73,42300.0,12.2449,12.2761,12.2449,12.2527,42300.0
2006-06-30 11:10:00,15.73,15.75,15.71,15.73,47700.0,12.2527,12.2683,12.2371,12.2527,47700.0
2006-06-30 11:20:00,15.74,15.74,15.72,15.73,60300.0,12.2605,12.2605,12.2449,12.2527,60300.0
2006-06-30 11:30:00,15.73,15.77,15.73,15.75,29700.0,12.2527,12.2839,12.2527,12.2683,29700.0
2006-06-30 11:40:00,15.76,15.78,15.76,15.76,27300.0,12.2761,12.2917,12.2761,12.2761,27300.0
2006-06-30 11:50:00,15.75,15.77,15.74,15.75,53400.0,12.2683,12.2839,12.2605,12.2683,53400.0
2006-06-30 12:00:00,15.75,15.76,15.73,15.74,78000.0,12.2683,12.2761,12.2527,12.2605,78000.0
2006-06-30 12:10:00,15.74,15.75,15.73,15.73,240300.0,12.2605,12.2683,12.2527,12.2527,240300.0
2006-06-30 12:20:00,15.73,15.74,15.72,15.73,27000.0,12.2527,12.2605,12.2449,12.2527,27000.0
2006-06-30 12:30:00,15.73,15.74,15.73,15.73,27300.0,12.2527,12.2605,12.2527,12.2527,27300.0
2006-06-30 12:40:00,15.74,15.76,15.73,15.74,60600.0,12.2605,12.2761,12.2527,12.2605,60600.0
2006-06-30 12:50:00,15.75,15.75,15.7,15.7,30600.0,12.2683,12.2683,12.2293,12.2293,30600.0
2006-06-30 13:00:00,15.7,15.73,15.7,15.72,32400.0,12.2293,12.2527,12.2293,12.2449,32400.0
2006-06-30 13:10:00,15.73,15.73,15.69,15.72,34500.0,12.2527,12.2527,12.2215,12.2449,34500.0
2006-06-30 13:20:00,15.72,15.73,15.72,15.73,22500.0,12.2449,12.2527,12.2449,12.2527,22500.0
2006-06-30 13:30:00,15.72,15.72,15.7,15.7,50700.0,12.2449,12.2449,12.2293,12.2293,50700.0
2006-06-30 13:40:00,15.7,15.72,15.69,15.71,52500.0,12.2293,12.2449,12.2215,12.2371,52500.0
2006-06-30 13:50:00,15.71,15.72,15.7,15.7,33300.0,12.2371,12.2449,12.2293,12.2293,33300.0
2006-06-30 14:00:00,15.71,15.73,15.7,15.72,67800.0,12.2371,12.2527,12.2293,12.2449,67800.0
2006-06-30 14:10:00,15.71,15.73,15.71,15.72,27600.0,12.2371,12.2527,12.2371,12.2449,27600.0
2006-06-30 14:20:00,15.72,15.76,15.71,15.75,118500.0,12.2449,12.2761,12.2371,12.2683,118500.0
2006-06-30 14:30:00,15.75,15.77,15.74,15.77,150600.0,12.2683,12.2839,12.2605,12.2839,150600.0
2006-06-30 14:40:00,15.76,15.78,15.74,15.74,52200.0,12.2761,12.2917,12.2605,12.2605,52200.0
2006-06-30 14:50:00,15.74,15.77,15.74,15.76,37500.0,12.2605,12.2839,12.2605,12.2761,37500.0
2006-06-30 15:00:00,15.76,15.76,15.73,15.75,49200.0,12.2761,12.2761,12.2527,12.2683,49200.0
2006-06-30 15:10:00,15.75,15.77,15.74,15.76,43200.0,12.2683,12.2839,12.2605,12.2761,43200.0
2006-06-30 15:20:00,15.76,15.78,15.76,15.76,47700.0,12.2761,12.2917,12.2761,12.2761,47700.0
2006-06-30 15:30:00,15.77,15.78,15.76,15.76,54900.0,12.2839,12.2917,12.2761,12.2761,54900.0
2006-06-30 15:40:00,15.76,15.83,15.76,15.79,119400.0,12.2761,12.3306,12.2761,12.2994,119400.0
2006-06-30 15:50:00,15.79,15.82,15.79,15.8,120600.0,12.2994,12.3228,12.2994,12.3072,120600.0
2006-07-03 09:30:00,15.8,15.81,15.72,15.75,59100.0,12.3072,12.315,12.2449,12.2683,59100.0
2006-07-03 09:40:00,15.75,15.81,15.73,15.81,34500.0,12.2683,12.315,12.2527,12.315,34500.0
2006-07-03 09:50:00,15.8,15.8,15.71,15.78,47400.0,12.3072,12.3072,12.2371,12.2917,47400.0
2006-07-03 10:00:00,15.77,15.79,15.73,15.79,18300.0,12.2839,12.2994,12.2527,12.2994,18300.0
2006-07-03 10:10:00,15.79,15.83,15.79,15.82,36600.0,12.2994,12.3306,12.2994,12.3228,36600.0
2006-07-03 10:20:00,15.81,15.82,15.72,15.82,63000.0,12.315,12.3228,12.2449,12.3228,63000.0
2006-07-03 10:30:00,15.82,15.83,15.79,15.81,62400.0,12.3228,12.3306,12.2994,12.315,62400.0
2006-07-03 10:40:00,15.81,15.82,15.79,15.79,33300.0,12.315,12.3228,12.2994,12.2994,33300.0
2006-07-03 10:50:00,15.79,15.83,15.79,15.81,27300.0,12.2994,12.3306,12.2994,12.315,27300.0
2006-07-03 11:00:00,15.82,15.84,15.82,15.84,39000.0,12.3228,12.3384,12.3228,12.3384,39000.0
2006-07-03 11:10:00,15.84,15.87,15.83,15.87,32700.0,12.3384,12.3618,12.3306,12.3618,32700.0
2006-07-03 11:20:00,15.87,15.89,15.87,15.89,36300.0,12.3618,12.3773,12.3618,12.3773,36300.0
2006-07-03 11:30:00,15.89,15.89,15.87,15.89,46800.0,12.3773,12.3773,12.3618,12.3773,46800.0
2006-07-03 11:40:00,15.89,15.9,15.87,15.89,27300.0,12.3773,12.3851,12.3618,12.3773,27300.0
2006-07-03 11:50:00,15.89,15.89,15.84,15.85,33300.0,12.3773,12.3773,12.3384,12.3462,33300.0
2006-07-03 12:00:00,15.85,15.88,15.85,15.85,27000.0,12.3462,12.3695,12.3462,12.3462,27000.0
2006-07-03 12:10:00,15.84,15.85,15.83,15.85,37500.0,12.3384,12.3462,12.3306,12.3462,37500.0
2006-07-03 12:20:00,15.85,15.86,15.84,15.85,36900.0,12.3462,12.354,12.3384,12.3462,36900.0
2006-07-03 12:30:00,15.85,15.85,15.82,15.82,30300.0,12.3462,12.3462,12.3228,12.3228,30300.0
2006-07-03 12:40:00,15.83,15.86,15.81,15.84,87600.0,12.3306,12.354,12.315,12.3384,87600.0
2006-07-03 12:50:00,15.84,15.87,15.83,15.87,59700.0,12.3384,12.3618,12.3306,12.3618,59700.0
2006-07-03 13:00:00,15.87,15.87,15.85,15.85,9600.0,12.3618,12.3618,12.3462,12.3462,9600.0
2006-07-03 13:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 13:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 14:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:00:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:10:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:20:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:30:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:40:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-03 15:50:00,15.85,15.85,15.85,15.85,0.0,12.3462,12.3462,12.3462,12.3462,0.0
2006-07-05 09:30:00,15.83,15.85,15.81,15.85,80400.0,12.3306,12.3462,12.315,12.3462,80400.0
2006-07-05 09:40:00,15.84,15.84,15.73,15.75,48600.0,12.3384,12.3384,12.2527,12.2683,48600.0
2006-07-05 09:50:00,15.77,15.78,15.73,15.76,20400.0,12.2839,12.2917,12.2527,12.2761,20400.0
2006-07-05 10:00:00,15.76,15.76,15.72,15.73,49800.0,12.2761,12.2761,12.2449,12.2527,49800.0
2006-07-05 10:10:00,15.73,15.76,15.73,15.74,18300.0,12.2527,12.2761,12.2527,12.2605,18300.0
2006-07-05 10:20:00,15.74,15.75,15.7,15.7,18000.0,12.2605,12.2683,12.2293,12.2293,18000.0
2006-07-05 10:30:00,15.71,15.71,15.67,15.68,27300.0,12.2371,12.2371,12.206,12.2138,27300.0
2006-07-05 10:40:00,15.68,15.68,15.61,15.61,38100.0,12.2138,12.2138,12.1592,12.1592,38100.0
2006-07-05 10:50:00,15.61,15.63,15.59,15.59,24600.0,12.1592,12.1748,12.1437,12.1437,24600.0
2006-07-05 11:00:00,15.6,15.63,15.58,15.63,26400.0,12.1514,12.1748,12.1359,12.1748,26400.0
2006-07-05 11:10:00,15.63,15.63,15.59,15.6,31500.0,12.1748,12.1748,12.1437,12.1514,31500.0
2006-07-05 11:20:00,15.59,15.6,15.56,15.57,29700.0,12.1437,12.1514,12.1203,12.1281,29700.0
2006-07-05 11:30:00,15.58,15.58,15.53,15.54,164400.0,12.1359,12.1359,12.0969,12.1047,164400.0
2006-07-05 11:40:00,15.55,15.59,15.54,15.56,116400.0,12.1125,12.1437,12.1047,12.1203,116400.0
2006-07-05 11:50:00,15.56,15.59,15.55,15.58,105000.0,12.1203,12.1437,12.1125,12.1359,105000.0
2006-07-05 12:00:00,15.59,15.62,15.59,15.62,48600.0,12.1437,12.167,12.1437,12.167,48600.0
2006-07-05 12:10:00,15.62,15.63,15.61,15.61,23100.0,12.167,12.1748,12.1592,12.1592,23100.0
2006-07-05 12:20:00,15.61,15.65,15.61,15.63,29400.0,12.1592,12.1904,12.1592,12.1748,29400.0
2006-07-05 12:30:00,15.65,15.65,15.62,15.64,23100.0,12.1904,12.1904,12.167,12.1826,23100.0
2006-07-05 12:40:00,15.64,15.67,15.64,15.67,37500.0,12.1826,12.206,12.1826,12.206,37500.0
2006-07-05 12:50:00,15.67,15.68,15.67,15.67,23100.0,12.206,12.2138,12.206,12.206,23100.0
2006-07-05 13:00:00,15.67,15.7,15.67,15.67,44700.0,12.206,12.2293,12.206,12.206,44700.0
2006-07-05 13:10:00,15.68,15.7,15.67,15.69,32400.0,12.2138,12.2293,12.206,12.2215,32400.0
2006-07-05 13:20:00,15.69,15.72,15.68,15.72,50100.0,12.2215,12.2449,12.2138,12.2449,50100.0
2006-07-05 13:30:00,15.71,15.73,15.71,15.72,37500.0,12.2371,12.2527,12.2371,12.2449,37500.0
2006-07-05 13:40:00,15.72,15.72,15.7,15.7,38700.0,12.2449,12.2449,12.2293,12.2293,38700.0
2006-07-05 13:50:00,15.7,15.72,15.69,15.72,45300.0,12.2293,12.2449,12.2215,12.2449,45300.0
2006-07-05 14:00:00,15.72,15.73,15.7,15.72,23100.0,12.2449,12.2527,12.2293,12.2449,23100.0
2006-07-05 14:10:00,15.72,15.74,15.71,15.74,78000.0,12.2449,12.2605,12.2371,12.2605,78000.0
2006-07-05 14:20:00,15.73,15.77,15.73,15.75,57900.0,12.2527,12.2839,12.2527,12.2683,57900.0
2006-07-05 14:30:00,15.74,15.81,15.74,15.78,59400.0,12.2605,12.315,12.2605,12.2917,59400.0
2006-07-05 14:40:00,15.79,15.79,15.77,15.77,18000.0,12.2994,12.2994,12.2839,12.2839,18000.0
2006-07-05 14:50:00,15.77,15.79,15.77,15.77,32100.0,12.2839,12.2994,12.2839,12.2839,32100.0
2006-07-05 15:00:00,15.77,15.78,15.75,15.76,16200.0,12.2839,12.2917,12.2683,12.2761,16200.0
2006-07-05 15:10:00,15.76,15.77,15.74,15.76,55200.0,12.2761,12.2839,12.2605,12.2761,55200.0
2006-07-05 15:20:00,15.75,15.76,15.73,15.73,29100.0,12.2683,12.2761,12.2527,12.2527,29100.0
2006-07-05 15:30:00,15.73,15.76,15.72,15.75,107100.0,12.2527,12.2761,12.2449,12.2683,107100.0
2006-07-05 15:40:00,15.75,15.79,15.74,15.79,31500.0,12.2683,12.2994,12.2605,12.2994,31500.0
2006-07-05 15:50:00,15.78,15.79,15.77,15.77,46200.0,12.2917,12.2994,12.2839,12.2839,46200.0
2006-07-06 09:30:00,15.82,15.83,15.78,15.79,31800.0,12.3228,12.3306,12.2917,12.2994,31800.0
2006-07-06 09:40:00,15.77,15.84,15.76,15.83,38700.0,12.2839,12.3384,12.2761,12.3306,38700.0
2006-07-06 09:50:00,15.84,15.89,15.82,15.83,37800.0,12.3384,12.3773,12.3228,12.3306,37800.0
2006-07-06 10:00:00,15.82,15.87,15.81,15.82,24000.0,12.3228,12.3618,12.315,12.3228,24000.0
2006-07-06 10:10:00,15.82,15.83,15.8,15.81,40800.0,12.3228,12.3306,12.3072,12.315,40800.0
2006-07-06 10:20:00,15.81,15.83,15.81,15.82,32700.0,12.315,12.3306,12.315,12.3228,32700.0
2006-07-06 10:30:00,15.82,15.84,15.79,15.79,46200.0,12.3228,12.3384,12.2994,12.2994,46200.0
2006-07-06 10:40:00,15.8,15.8,15.78,15.78,27000.0,12.3072,12.3072,12.2917,12.2917,27000.0
2006-07-06 10:50:00,15.79,15.8,15.76,15.8,31800.0,12.2994,12.3072,12.2761,12.3072,31800.0
2006-07-06 11:00:00,15.8,15.82,15.79,15.81,29400.0,12.3072,12.3228,12.2994,12.315,29400.0
2006-07-06 11:10:00,15.81,15.87,15.8,15.85,24000.0,12.315,12.3618,12.3072,12.3462,24000.0
2006-07-06 11:20:00,15.85,15.86,15.84,15.85,30300.0,12.3462,12.354,12.3384,12.3462,30300.0
2006-07-06 11:30:00,15.85,15.86,15.83,15.83,21000.0,12.3462,12.354,12.3306,12.3306,21000.0
2006-07-06 11:40:00,15.84,15.86,15.82,15.85,31500.0,12.3384,12.354,12.3228,12.3462,31500.0
2006-07-06 11:50:00,15.85,15.85,15.82,15.84,31200.0,12.3462,12.3462,12.3228,12.3384,31200.0
2006-07-06 12:00:00,15.84,15.84,15.82,15.82,20700.0,12.3384,12.3384,12.3228,12.3228,20700.0
2006-07-06 12:10:00,15.82,15.82,15.77,15.78,26700.0,12.3228,12.3228,12.2839,12.2917,26700.0
2006-07-06 12:20:00,15.77,15.81,15.75,15.81,27300.0,12.2839,12.315,12.2683,12.315,27300.0
2006-07-06 12:30:00,15.8,15.82,15.8,15.82,24600.0,12.3072,12.3228,12.3072,12.3228,24600.0
2006-07-06 12:40:00,15.81,15.82,15.79,15.79,10200.0,12.315,12.3228,12.2994,12.2994,10200.0
2006-07-06 12:50:00,15.8,15.83,15.8,15.81,27600.0,12.3072,12.3306,12.3072,12.315,27600.0
2006-07-06 13:00:00,15.81,15.83,15.81,15.82,21600.0,12.315,12.3306,12.315,12.3228,21600.0
2006-07-06 13:10:00,15.82,15.83,15.81,15.81,14700.0,12.3228,12.3306,12.315,12.315,14700.0
2006-07-06 13:20:00,15.81,15.82,15.8,15.81,14100.0,12.315,12.3228,12.3072,12.315,14100.0
2006-07-06 13:30:00,15.81,15.83,15.81,15.83,22500.0,12.315,12.3306,12.315,12.3306,22500.0
2006-07-06 13:40:00,15.83,15.86,15.83,15.84,23400.0,12.3306,12.354,12.3306,12.3384,23400.0
2006-07-06 13:50:00,15.84,15.84,15.81,15.81,14400.0,12.3384,12.3384,12.315,12.315,14400.0
2006-07-06 14:00:00,15.81,15.82,15.78,15.79,25200.0,12.315,12.3228,12.2917,12.2994,25200.0
2006-07-06 14:10:00,15.8,15.8,15.77,15.79,19500.0,12.3072,12.3072,12.2839,12.2994,19500.0
2006-07-06 14:20:00,15.78,15.79,15.74,15.74,37800.0,12.2917,12.2994,12.2605,12.2605,37800.0
2006-07-06 14:30:00,15.74,15.74,15.71,15.72,27300.0,12.2605,12.2605,12.2371,12.2449,27300.0
2006-07-06 14:40:00,15.72,15.72,15.7,15.7,21600.0,12.2449,12.2449,12.2293,12.2293,21600.0
2006-07-06 14:50:00,15.7,15.7,15.69,15.69,17100.0,12.2293,12.2293,12.2215,12.2215,17100.0
2006-07-06 15:00:00,15.69,15.71,15.68,15.7,22200.0,12.2215,12.2371,12.2138,12.2293,22200.0
2006-07-06 15:10:00,15.7,15.72,15.7,15.7,30000.0,12.2293,12.2449,12.2293,12.2293,30000.0
2006-07-06 15:20:00,15.7,15.75,15.7,15.73,34800.0,12.2293,12.2683,12.2293,12.2527,34800.0
2006-07-06 15:30:00,15.72,15.74,15.7,15.73,43500.0,12.2449,12.2605,12.2293,12.2527,43500.0
2006-07-06 15:40:00,15.73,15.75,15.73,15.75,47400.0,12.2527,12.2683,12.2527,12.2683,47400.0
2006-07-06 15:50:00,15.74,15.78,15.74,15.78,65700.0,12.2605,12.2917,12.2605,12.2917,65700.0
2006-07-07 09:30:00,15.71,15.73,15.66,15.72,60600.0,12.2371,12.2527,12.1982,12.2449,60600.0
2006-07-07 09:40:00,15.74,15.8,15.73,15.73,101400.0,12.2605,12.3072,12.2527,12.2527,101400.0
2006-07-07 09:50:00,15.73,15.78,15.7,15.7,58800.0,12.2527,12.2917,12.2293,12.2293,58800.0
2006-07-07 10:00:00,15.7,15.75,15.68,15.75,33300.0,12.2293,12.2683,12.2138,12.2683,33300.0
2006-07-07 10:10:00,15.76,15.83,15.75,15.77,25500.0,12.2761,12.3306,12.2683,12.2839,25500.0
2006-07-07 10:20:00,15.78,15.8,15.78,15.8,35700.0,12.2917,12.3072,12.2917,12.3072,35700.0
2006-07-07 10:30:00,15.79,15.79,15.76,15.77,33600.0,12.2994,12.2994,12.2761,12.2839,33600.0
2006-07-07 10:40:00,15.78,15.82,15.76,15.81,39300.0,12.2917,12.3228,12.2761,12.315,39300.0
2006-07-07 10:50:00,15.82,15.84,15.82,15.82,33300.0,12.3228,12.3384,12.3228,12.3228,33300.0
2006-07-07 11:00:00,15.83,15.84,15.8,15.82,30900.0,12.3306,12.3384,12.3072,12.3228,30900.0
2006-07-07 11:10:00,15.82,15.83,15.8,15.83,31200.0,12.3228,12.3306,12.3072,12.3306,31200.0
2006-07-07 11:20:00,15.83,15.85,15.82,15.85,21900.0,12.3306,12.3462,12.3228,12.3462,21900.0
2006-07-07 11:30:00,15.85,15.93,15.84,15.9,50700.0,12.3462,12.4085,12.3384,12.3851,50700.0
2006-07-07 11:40:00,15.89,15.93,15.89,15.91,31200.0,12.3773,12.4085,12.3773,12.3929,31200.0
2006-07-07 11:50:00,15.91,15.93,15.88,15.88,43800.0,12.3929,12.4085,12.3695,12.3695,43800.0
2006-07-07 12:00:00,15.88,15.88,15.84,15.86,27300.0,12.3695,12.3695,12.3384,12.354,27300.0
2006-07-07 12:10:00,15.86,15.86,15.83,15.85,28500.0,12.354,12.354,12.3306,12.3462,28500.0
2006-07-07 12:20:00,15.86,15.91,15.86,15.88,46200.0,12.354,12.3929,12.354,12.3695,46200.0
2006-07-07 12:30:00,15.88,15.9,15.87,15.9,31800.0,12.3695,12.3851,12.3618,12.3851,31800.0
2006-07-07 12:40:00,15.89,15.89,15.86,15.88,28500.0,12.3773,12.3773,12.354,12.3695,28500.0
2006-07-07 12:50:00,15.88,15.89,15.83,15.85,16500.0,12.3695,12.3773,12.3306,12.3462,16500.0
2006-07-07 13:00:00,15.84,15.86,15.81,15.85,33900.0,12.3384,12.354,12.315,12.3462,33900.0
2006-07-07 13:10:00,15.84,15.85,15.81,15.83,52200.0,12.3384,12.3462,12.315,12.3306,52200.0
2006-07-07 13:20:00,15.83,15.88,15.83,15.87,96600.0,12.3306,12.3695,12.3306,12.3618,96600.0
2006-07-07 13:30:00,15.88,15.92,15.87,15.91,86400.0,12.3695,12.4007,12.3618,12.3929,86400.0
2006-07-07 13:40:00,15.92,15.93,15.9,15.93,31800.0,12.4007,12.4085,12.3851,12.4085,31800.0
2006-07-07 13:50:00,15.92,15.95,15.92,15.93,34500.0,12.4007,12.4241,12.4007,12.4085,34500.0
2006-07-07 14:00:00,15.93,15.95,15.92,15.94,52800.0,12.4085,12.4241,12.4007,12.4163,52800.0
2006-07-07 14:10:00,15.94,15.95,15.93,15.94,60300.0,12.4163,12.4241,12.4085,12.4163,60300.0
2006-07-07 14:20:00,15.93,15.93,15.9,15.9,63900.0,12.4085,12.4085,12.3851,12.3851,63900.0
2006-07-07 14:30:00,15.9,15.9,15.87,15.87,47400.0,12.3851,12.3851,12.3618,12.3618,47400.0
2006-07-07 14:40:00,15.87,15.87,15.83,15.86,55500.0,12.3618,12.3618,12.3306,12.354,55500.0
2006-07-07 14:50:00,15.87,15.87,15.82,15.82,51000.0,12.3618,12.3618,12.3228,12.3228,51000.0
2006-07-07 15:00:00,15.82,15.84,15.81,15.84,82500.0,12.3228,12.3384,12.315,12.3384,82500.0
2006-07-07 15:10:00,15.84,15.84,15.8,15.81,79500.0,12.3384,12.3384,12.3072,12.315,79500.0
2006-07-07 15:20:00,15.81,15.82,15.78,15.8,98400.0,12.315,12.3228,12.2917,12.3072,98400.0
2006-07-07 15:30:00,15.8,15.8,15.75,15.75,45900.0,12.3072,12.3072,12.2683,12.2683,45900.0
2006-07-07 15:40:00,15.76,15.77,15.75,15.75,114000.0,12.2761,12.2839,12.2683,12.2683,114000.0
2006-07-07 15:50:00,15.76,15.77,15.75,15.77,106800.0,12.2761,12.2839,12.2683,12.2839,106800.0
2006-07-10 09:30:00,15.86,15.88,15.76,15.85,46800.0,12.354,12.3695,12.2761,12.3462,46800.0
2006-07-10 09:40:00,15.84,15.85,15.78,15.8,23100.0,12.3384,12.3462,12.2917,12.3072,23100.0
2006-07-10 09:50:00,15.81,15.81,15.77,15.81,18000.0,12.315,12.315,12.2839,12.315,18000.0
2006-07-10 10:00:00,15.81,15.87,15.78,15.87,20100.0,12.315,12.3618,12.2917,12.3618,20100.0
2006-07-10 10:10:00,15.87,15.88,15.82,15.82,19800.0,12.3618,12.3695,12.3228,12.3228,19800.0
2006-07-10 10:20:00,15.83,15.86,15.83,15.86,12900.0,12.3306,12.354,12.3306,12.354,12900.0
2006-07-10 10:30:00,15.87,15.88,15.85,15.88,24600.0,12.3618,12.3695,12.3462,12.3695,24600.0
2006-07-10 10:40:00,15.88,15.93,15.86,15.93,28500.0,12.3695,12.4085,12.354,12.4085,28500.0
2006-07-10 10:50:00,15.92,15.95,15.92,15.93,21000.0,12.4007,12.4241,12.4007,12.4085,21000.0
2006-07-10 11:00:00,15.93,15.97,15.93,15.97,33300.0,12.4085,12.4397,12.4085,12.4397,33300.0
2006-07-10 11:10:00,15.98,15.98,15.96,15.97,16500.0,12.4474,12.4474,12.4319,12.4397,16500.0
2006-07-10 11:20:00,15.97,16.02,15.96,16.02,52800.0,12.4397,12.4786,12.4319,12.4786,52800.0
2006-07-10 11:30:00,16.02,16.04,15.99,16.01,51600.0,12.4786,12.4942,12.4552,12.4708,51600.0
2006-07-10 11:40:00,16.0,16.01,15.97,15.98,70800.0,12.463,12.4708,12.4397,12.4474,70800.0
2006-07-10 11:50:00,15.98,15.99,15.96,15.96,23400.0,12.4474,12.4552,12.4319,12.4319,23400.0
2006-07-10 12:00:00,15.96,15.97,15.92,15.92,34200.0,12.4319,12.4397,12.4007,12.4007,34200.0
2006-07-10 12:10:00,15.91,15.93,15.9,15.93,24900.0,12.3929,12.4085,12.3851,12.4085,24900.0
2006-07-10 12:20:00,15.92,15.95,15.91,15.92,14700.0,12.4007,12.4241,12.3929,12.4007,14700.0
2006-07-10 12:30:00,15.92,15.95,15.92,15.93,12600.0,12.4007,12.4241,12.4007,12.4085,12600.0
2006-07-10 12:40:00,15.93,15.95,15.92,15.93,12300.0,12.4085,12.4241,12.4007,12.4085,12300.0
2006-07-10 12:50:00,15.94,15.94,15.9,15.91,24300.0,12.4163,12.4163,12.3851,12.3929,24300.0
2006-07-10 13:00:00,15.9,15.91,15.88,15.89,32400.0,12.3851,12.3929,12.3695,12.3773,32400.0
2006-07-10 13:10:00,15.89,15.91,15.87,15.87,51600.0,12.3773,12.3929,12.3618,12.3618,51600.0
2006-07-10 13:20:00,15.88,15.88,15.87,15.87,34500.0,12.3695,12.3695,12.3618,12.3618,34500.0
2006-07-10 13:30:00,15.87,15.87,15.86,15.86,47700.0,12.3618,12.3618,12.354,12.354,47700.0
2006-07-10 13:40:00,15.86,15.86,15.85,15.86,22500.0,12.354,12.354,12.3462,12.354,22500.0
2006-07-10 13:50:00,15.87,15.87,15.85,15.85,41700.0,12.3618,12.3618,12.3462,12.3462,41700.0
2006-07-10 14:00:00,15.86,15.87,15.85,15.86,36000.0,12.354,12.3618,12.3462,12.354,36000.0
2006-07-10 14:10:00,15.87,15.89,15.87,15.89,17100.0,12.3618,12.3773,12.3618,12.3773,17100.0
2006-07-10 14:20:00,15.89,15.9,15.88,15.88,39000.0,12.3773,12.3851,12.3695,12.3695,39000.0
2006-07-10 14:30:00,15.88,15.88,15.86,15.87,81300.0,12.3695,12.3695,12.354,12.3618,81300.0
2006-07-10 14:40:00,15.86,15.88,15.86,15.87,49200.0,12.354,12.3695,12.354,12.3618,49200.0
2006-07-10 14:50:00,15.87,15.88,15.86,15.87,30900.0,12.3618,12.3695,12.354,12.3618,30900.0
2006-07-10 15:00:00,15.87,15.87,15.85,15.87,24300.0,12.3618,12.3618,12.3462,12.3618,24300.0
2006-07-10 15:10:00,15.86,15.89,15.86,15.89,43200.0,12.354,12.3773,12.354,12.3773,43200.0
2006-07-10 15:20:00,15.89,15.9,15.88,15.89,49200.0,12.3773,12.3851,12.3695,12.3773,49200.0
2006-07-10 15:30:00,15.89,15.9,15.88,15.9,48900.0,12.3773,12.3851,12.3695,12.3851,48900.0
2006-07-10 15:40:00,15.89,15.9,15.89,15.89,43800.0,12.3773,12.3851,12.3773,12.3773,43800.0
2006-07-10 15:50:00,15.89,15.9,15.88,15.88,112800.0,12.3773,12.3851,12.3695,12.3695,112800.0
2006-07-11 09:30:00,15.82,15.87,15.73,15.73,51900.0,12.3228,12.3618,12.2527,12.2527,51900.0
2006-07-11 09:40:00,15.73,15.75,15.71,15.74,28800.0,12.2527,12.2683,12.2371,12.2605,28800.0
2006-07-11 09:50:00,15.74,15.75,15.66,15.7,37500.0,12.2605,12.2683,12.1982,12.2293,37500.0
2006-07-11 10:00:00,15.71,15.76,15.68,15.71,52500.0,12.2371,12.2761,12.2138,12.2371,52500.0
2006-07-11 10:10:00,15.71,15.75,15.68,15.75,22800.0,12.2371,12.2683,12.2138,12.2683,22800.0
2006-07-11 10:20:00,15.75,15.76,15.72,15.72,29700.0,12.2683,12.2761,12.2449,12.2449,29700.0
2006-07-11 10:30:00,15.72,15.72,15.65,15.69,80700.0,12.2449,12.2449,12.1904,12.2215,80700.0
2006-07-11 10:40:00,15.68,15.73,15.68,15.73,30900.0,12.2138,12.2527,12.2138,12.2527,30900.0
2006-07-11 10:50:00,15.74,15.74,15.71,15.71,26100.0,12.2605,12.2605,12.2371,12.2371,26100.0
2006-07-11 11:00:00,15.71,15.72,15.67,15.67,222600.0,12.2371,12.2449,12.206,12.206,222600.0
2006-07-11 11:10:00,15.67,15.67,15.62,15.62,32400.0,12.206,12.206,12.167,12.167,32400.0
2006-07-11 11:20:00,15.62,15.63,15.54,15.55,105900.0,12.167,12.1748,12.1047,12.1125,105900.0
2006-07-11 11:30:00,15.55,15.59,15.53,15.58,40500.0,12.1125,12.1437,12.0969,12.1359,40500.0
2006-07-11 11:40:00,15.57,15.59,15.56,15.58,23400.0,12.1281,12.1437,12.1203,12.1359,23400.0
2006-07-11 11:50:00,15.56,15.57,15.5,15.5,51300.0,12.1203,12.1281,12.0736,12.0736,51300.0
2006-07-11 12:00:00,15.5,15.51,15.48,15.51,45600.0,12.0736,12.0813,12.058,12.0813,45600.0
2006-07-11 12:10:00,15.51,15.54,15.51,15.53,17700.0,12.0813,12.1047,12.0813,12.0969,17700.0
2006-07-11 12:20:00,15.54,15.55,15.52,15.52,18300.0,12.1047,12.1125,12.0891,12.0891,18300.0
2006-07-11 12:30:00,15.52,15.56,15.52,15.56,25200.0,12.0891,12.1203,12.0891,12.1203,25200.0
2006-07-11 12:40:00,15.56,15.57,15.54,15.55,19200.0,12.1203,12.1281,12.1047,12.1125,19200.0
2006-07-11 12:50:00,15.55,15.55,15.52,15.52,13500.0,12.1125,12.1125,12.0891,12.0891,13500.0
2006-07-11 13:00:00,15.51,15.53,15.5,15.52,20700.0,12.0813,12.0969,12.0736,12.0891,20700.0
2006-07-11 13:10:00,15.52,15.52,15.5,15.51,20400.0,12.0891,12.0891,12.0736,12.0813,20400.0
2006-07-11 13:20:00,15.52,15.53,15.51,15.52,13800.0,12.0891,12.0969,12.0813,12.0891,13800.0
2006-07-11 13:30:00,15.52,15.54,15.51,15.53,15300.0,12.0891,12.1047,12.0813,12.0969,15300.0
2006-07-11 13:40:00,15.53,15.57,15.53,15.57,14400.0,12.0969,12.1281,12.0969,12.1281,14400.0
2006-07-11 13:50:00,15.57,15.6,15.57,15.58,39300.0,12.1281,12.1514,12.1281,12.1359,39300.0
2006-07-11 14:00:00,15.59,15.59,15.58,15.59,29700.0,12.1437,12.1437,12.1359,12.1437,29700.0
2006-07-11 14:10:00,15.6,15.6,15.57,15.57,67500.0,12.1514,12.1514,12.1281,12.1281,67500.0
2006-07-11 14:20:00,15.57,15.61,15.57,15.59,41400.0,12.1281,12.1592,12.1281,12.1437,41400.0
2006-07-11 14:30:00,15.58,15.6,15.58,15.58,26100.0,12.1359,12.1514,12.1359,12.1359,26100.0
2006-07-11 14:40:00,15.59,15.6,15.57,15.59,47100.0,12.1437,12.1514,12.1281,12.1437,47100.0
2006-07-11 14:50:00,15.59,15.6,15.57,15.58,30600.0,12.1437,12.1514,12.1281,12.1359,30600.0
2006-07-11 15:00:00,15.58,15.59,15.56,15.58,64200.0,12.1359,12.1437,12.1203,12.1359,64200.0
2006-07-11 15:10:00,15.58,15.62,15.58,15.61,40200.0,12.1359,12.167,12.1359,12.1592,40200.0
2006-07-11 15:20:00,15.61,15.67,15.61,15.66,77700.0,12.1592,12.206,12.1592,12.1982,77700.0
2006-07-11 15:30:00,15.65,15.7,15.64,15.69,55500.0,12.1904,12.2293,12.1826,12.2215,55500.0
2006-07-11 15:40:00,15.69,15.71,15.68,15.69,73500.0,12.2215,12.2371,12.2138,12.2215,73500.0
2006-07-11 15:50:00,15.69,15.72,15.68,15.68,38700.0,12.2215,12.2449,12.2138,12.2138,38700.0
2006-07-12 09:30:00,15.63,15.67,15.6,15.61,33300.0,12.1748,12.206,12.1514,12.1592,33300.0
2006-07-12 09:40:00,15.61,15.68,15.61,15.66,84600.0,12.1592,12.2138,12.1592,12.1982,84600.0
2006-07-12 09:50:00,15.66,15.67,15.64,15.67,48300.0,12.1982,12.206,12.1826,12.206,48300.0
2006-07-12 10:00:00,15.66,15.67,15.62,15.67,50100.0,12.1982,12.206,12.167,12.206,50100.0
2006-07-12 10:10:00,15.66,15.67,15.63,15.65,26700.0,12.1982,12.206,12.1748,12.1904,26700.0
2006-07-12 10:20:00,15.65,15.65,15.6,15.6,39900.0,12.1904,12.1904,12.1514,12.1514,39900.0
2006-07-12 10:30:00,15.6,15.62,15.57,15.59,54900.0,12.1514,12.167,12.1281,12.1437,54900.0
2006-07-12 10:40:00,15.58,15.64,15.58,15.63,79800.0,12.1359,12.1826,12.1359,12.1748,79800.0
2006-07-12 10:50:00,15.63,15.65,15.61,15.64,35100.0,12.1748,12.1904,12.1592,12.1826,35100.0
2006-07-12 11:00:00,15.63,15.67,15.63,15.65,51000.0,12.1748,12.206,12.1748,12.1904,51000.0
2006-07-12 11:10:00,15.66,15.66,15.62,15.62,16200.0,12.1982,12.1982,12.167,12.167,16200.0
2006-07-12 11:20:00,15.62,15.65,15.61,15.64,45000.0,12.167,12.1904,12.1592,12.1826,45000.0
2006-07-12 11:30:00,15.64,15.65,15.63,15.64,53100.0,12.1826,12.1904,12.1748,12.1826,53100.0
2006-07-12 11:40:00,15.64,15.64,15.62,15.62,30300.0,12.1826,12.1826,12.167,12.167,30300.0
2006-07-12 11:50:00,15.62,15.64,15.61,15.61,65700.0,12.167,12.1826,12.1592,12.1592,65700.0
2006-07-12 12:00:00,15.61,15.62,15.57,15.57,235500.0,12.1592,12.167,12.1281,12.1281,235500.0
2006-07-12 12:10:00,15.56,15.56,15.52,15.52,92400.0,12.1203,12.1203,12.0891,12.0891,92400.0
2006-07-12 12:20:00,15.51,15.51,15.48,15.48,87000.0,12.0813,12.0813,12.058,12.058,87000.0
2006-07-12 12:30:00,15.48,15.54,15.47,15.52,75000.0,12.058,12.1047,12.0502,12.0891,75000.0
2006-07-12 12:40:00,15.53,15.54,15.5,15.54,59100.0,12.0969,12.1047,12.0736,12.1047,59100.0
2006-07-12 12:50:00,15.53,15.58,15.53,15.58,145800.0,12.0969,12.1359,12.0969,12.1359,145800.0
2006-07-12 13:00:00,15.58,15.58,15.53,15.53,144300.0,12.1359,12.1359,12.0969,12.0969,144300.0
2006-07-12 13:10:00,15.53,15.55,15.52,15.53,59400.0,12.0969,12.1125,12.0891,12.0969,59400.0
2006-07-12 13:20:00,15.53,15.54,15.53,15.53,176100.0,12.0969,12.1047,12.0969,12.0969,176100.0
2006-07-12 13:30:00,15.53,15.57,15.53,15.57,89400.0,12.0969,12.1281,12.0969,12.1281,89400.0
2006-07-12 13:40:00,15.56,15.58,15.55,15.56,115500.0,12.1203,12.1359,12.1125,12.1203,115500.0
2006-07-12 13:50:00,15.56,15.56,15.52,15.53,37800.0,12.1203,12.1203,12.0891,12.0969,37800.0
2006-07-12 14:00:00,15.54,15.55,15.52,15.53,40800.0,12.1047,12.1125,12.0891,12.0969,40800.0
2006-07-12 14:10:00,15.53,15.53,15.51,15.52,77100.0,12.0969,12.0969,12.0813,12.0891,77100.0
2006-07-12 14:20:00,15.52,15.52,15.48,15.48,42300.0,12.0891,12.0891,12.058,12.058,42300.0
2006-07-12 14:30:00,15.49,15.5,15.48,15.5,126600.0,12.0658,12.0736,12.058,12.0736,126600.0
2006-07-12 14:40:00,15.5,15.5,15.44,15.46,47700.0,12.0736,12.0736,12.0268,12.0424,47700.0
2006-07-12 14:50:00,15.45,15.47,15.43,15.46,42600.0,12.0346,12.0502,12.019,12.0424,42600.0
2006-07-12 15:00:00,15.46,15.5,15.46,15.5,78600.0,12.0424,12.0736,12.0424,12.0736,78600.0
2006-07-12 15:10:00,15.5,15.51,15.48,15.49,115500.0,12.0736,12.0813,12.058,12.0658,115500.0
2006-07-12 15:20:00,15.49,15.53,15.49,15.52,128100.0,12.0658,12.0969,12.0658,12.0891,128100.0
2006-07-12 15:30:00,15.52,15.55,15.52,15.54,63900.0,12.0891,12.1125,12.0891,12.1047,63900.0
2006-07-12 15:40:00,15.54,15.54,15.5,15.5,56700.0,12.1047,12.1047,12.0736,12.0736,56700.0
2006-07-12 15:50:00,15.5,15.5,15.47,15.48,94500.0,12.0736,12.0736,12.0502,12.058,94500.0
2006-07-13 09:30:00,15.41,15.43,15.07,15.12,134100.0,12.0034,12.019,11.7386,11.7776,134100.0
2006-07-13 09:40:00,15.13,15.19,15.03,15.03,144600.0,11.7853,11.8321,11.7074,11.7074,144600.0
2006-07-13 09:50:00,15.03,15.03,14.88,14.9,228900.0,11.7074,11.7074,11.5906,11.6062,228900.0
2006-07-13 10:00:00,14.9,15.03,14.89,15.0,181800.0,11.6062,11.7074,11.5984,11.6841,181800.0
2006-07-13 10:10:00,14.99,15.15,14.98,15.12,209700.0,11.6763,11.8009,11.6685,11.7776,209700.0
2006-07-13 10:20:00,15.12,15.13,15.09,15.09,177900.0,11.7776,11.7853,11.7542,11.7542,177900.0
2006-07-13 10:30:00,15.08,15.21,15.08,15.21,231300.0,11.7464,11.8477,11.7464,11.8477,231300.0
2006-07-13 10:40:00,15.21,15.23,15.17,15.17,100500.0,11.8477,11.8632,11.8165,11.8165,100500.0
2006-07-13 10:50:00,15.18,15.2,15.14,15.17,70500.0,11.8243,11.8399,11.7931,11.8165,70500.0
2006-07-13 11:00:00,15.16,15.21,15.14,15.18,86400.0,11.8087,11.8477,11.7931,11.8243,86400.0
2006-07-13 11:10:00,15.17,15.2,15.12,15.12,76500.0,11.8165,11.8399,11.7776,11.7776,76500.0
2006-07-13 11:20:00,15.11,15.19,15.11,15.17,40500.0,11.7698,11.8321,11.7698,11.8165,40500.0
2006-07-13 11:30:00,15.16,15.17,15.13,15.15,49500.0,11.8087,11.8165,11.7853,11.8009,49500.0
2006-07-13 11:40:00,15.13,15.15,15.06,15.1,90600.0,11.7853,11.8009,11.7308,11.762,90600.0
2006-07-13 11:50:00,15.12,15.17,15.11,15.16,50100.0,11.7776,11.8165,11.7698,11.8087,50100.0
2006-07-13 12:00:00,15.16,15.18,15.13,15.17,92400.0,11.8087,11.8243,11.7853,11.8165,92400.0
2006-07-13 12:10:00,15.16,15.21,15.16,15.19,112500.0,11.8087,11.8477,11.8087,11.8321,112500.0
2006-07-13 12:20:00,15.19,15.23,15.17,15.23,113100.0,11.8321,11.8632,11.8165,11.8632,113100.0
2006-07-13 12:30:00,15.24,15.24,15.2,15.23,38700.0,11.871,11.871,11.8399,11.8632,38700.0
2006-07-13 12:40:00,15.23,15.35,15.2,15.35,114300.0,11.8632,11.9567,11.8399,11.9567,114300.0
2006-07-13 12:50:00,15.35,15.37,15.26,15.36,156000.0,11.9567,11.9723,11.8866,11.9645,156000.0
2006-07-13 13:00:00,15.36,15.4,15.29,15.29,232500.0,11.9645,11.9957,11.91,11.91,232500.0
2006-07-13 13:10:00,15.29,15.33,15.28,15.28,43500.0,11.91,11.9411,11.9022,11.9022,43500.0
2006-07-13 13:20:00,15.28,15.3,15.22,15.23,30600.0,11.9022,11.9178,11.8554,11.8632,30600.0
2006-07-13 13:30:00,15.24,15.25,15.2,15.2,57000.0,11.871,11.8788,11.8399,11.8399,57000.0
2006-07-13 13:40:00,15.2,15.24,15.18,15.21,44400.0,11.8399,11.871,11.8243,11.8477,44400.0
2006-07-13 13:50:00,15.2,15.22,15.17,15.19,140100.0,11.8399,11.8554,11.8165,11.8321,140100.0
2006-07-13 14:00:00,15.19,15.27,15.19,15.26,60600.0,11.8321,11.8944,11.8321,11.8866,60600.0
2006-07-13 14:10:00,15.25,15.28,15.22,15.23,100800.0,11.8788,11.9022,11.8554,11.8632,100800.0
2006-07-13 14:20:00,15.23,15.26,15.23,15.26,54300.0,11.8632,11.8866,11.8632,11.8866,54300.0
2006-07-13 14:30:00,15.25,15.25,15.2,15.23,59100.0,11.8788,11.8788,11.8399,11.8632,59100.0
2006-07-13 14:40:00,15.23,15.24,15.19,15.23,44400.0,11.8632,11.871,11.8321,11.8632,44400.0
2006-07-13 14:50:00,15.21,15.23,15.17,15.22,66900.0,11.8477,11.8632,11.8165,11.8554,66900.0
2006-07-13 15:00:00,15.22,15.22,15.17,15.21,69900.0,11.8554,11.8554,11.8165,11.8477,69900.0
2006-07-13 15:10:00,15.2,15.22,15.17,15.18,88500.0,11.8399,11.8554,11.8165,11.8243,88500.0
2006-07-13 15:20:00,15.18,15.19,15.1,15.15,136500.0,11.8243,11.8321,11.762,11.8009,136500.0
2006-07-13 15:30:00,15.16,15.23,15.16,15.2,105600.0,11.8087,11.8632,11.8087,11.8399,105600.0
2006-07-13 15:40:00,15.19,15.25,15.19,15.25,160800.0,11.8321,11.8788,11.8321,11.8788,160800.0
2006-07-13 15:50:00,15.25,15.25,15.21,15.25,314700.0,11.8788,11.8788,11.8477,11.8788,314700.0
2006-07-14 09:30:00,15.23,15.31,15.2,15.21,87600.0,11.8632,11.9256,11.8399,11.8477,87600.0
2006-07-14 09:40:00,15.2,15.25,15.2,15.23,131100.0,11.8399,11.8788,11.8399,11.8632,131100.0
2006-07-14 09:50:00,15.24,15.25,15.2,15.23,92100.0,11.871,11.8788,11.8399,11.8632,92100.0
2006-07-14 10:00:00,15.22,15.26,15.11,15.11,106800.0,11.8554,11.8866,11.7698,11.7698,106800.0
2006-07-14 10:10:00,15.12,15.25,15.12,15.22,63900.0,11.7776,11.8788,11.7776,11.8554,63900.0
2006-07-14 10:20:00,15.22,15.22,15.09,15.13,125100.0,11.8554,11.8554,11.7542,11.7853,125100.0
2006-07-14 10:30:00,15.13,15.13,15.06,15.07,193500.0,11.7853,11.7853,11.7308,11.7386,193500.0
2006-07-14 10:40:00,15.07,15.1,15.06,15.08,108900.0,11.7386,11.762,11.7308,11.7464,108900.0
2006-07-14 10:50:00,15.08,15.09,15.03,15.04,402600.0,11.7464,11.7542,11.7074,11.7152,402600.0
2006-07-14 11:00:00,15.03,15.03,15.0,15.03,80400.0,11.7074,11.7074,11.6841,11.7074,80400.0
2006-07-14 11:10:00,15.03,15.03,15.01,15.02,57000.0,11.7074,11.7074,11.6919,11.6997,57000.0
2006-07-14 11:20:00,15.02,15.04,14.97,14.97,220200.0,11.6997,11.7152,11.6607,11.6607,220200.0
2006-07-14 11:30:00,14.98,15.0,14.93,14.99,50100.0,11.6685,11.6841,11.6296,11.6763,50100.0
2006-07-14 11:40:00,15.0,15.02,14.98,14.99,25800.0,11.6841,11.6997,11.6685,11.6763,25800.0
2006-07-14 11:50:00,15.0,15.04,14.98,15.02,36900.0,11.6841,11.7152,11.6685,11.6997,36900.0
2006-07-14 12:00:00,15.02,15.03,14.96,15.0,30900.0,11.6997,11.7074,11.6529,11.6841,30900.0
2006-07-14 12:10:00,15.01,15.01,14.98,15.0,25200.0,11.6919,11.6919,11.6685,11.6841,25200.0
2006-07-14 12:20:00,15.0,15.02,14.99,15.0,30900.0,11.6841,11.6997,11.6763,11.6841,30900.0
2006-07-14 12:30:00,14.98,15.03,14.98,15.03,22800.0,11.6685,11.7074,11.6685,11.7074,22800.0
2006-07-14 12:40:00,15.03,15.05,15.01,15.05,162300.0,11.7074,11.723,11.6919,11.723,162300.0
2006-07-14 12:50:00,15.05,15.05,15.01,15.01,21300.0,11.723,11.723,11.6919,11.6919,21300.0
2006-07-14 13:00:00,15.01,15.01,14.97,14.98,40200.0,11.6919,11.6919,11.6607,11.6685,40200.0
2006-07-14 13:10:00,14.99,15.03,14.99,15.03,17400.0,11.6763,11.7074,11.6763,11.7074,17400.0
2006-07-14 13:20:00,15.02,15.06,15.02,15.06,58500.0,11.6997,11.7308,11.6997,11.7308,58500.0
2006-07-14 13:30:00,15.05,15.09,15.04,15.08,154500.0,11.723,11.7542,11.7152,11.7464,154500.0
2006-07-14 13:40:00,15.08,15.09,15.04,15.06,100500.0,11.7464,11.7542,11.7152,11.7308,100500.0
2006-07-14 13:50:00,15.05,15.1,15.05,15.08,76200.0,11.723,11.762,11.723,11.7464,76200.0
2006-07-14 14:00:00,15.07,15.13,15.07,15.11,124500.0,11.7386,11.7853,11.7386,11.7698,124500.0
2006-07-14 14:10:00,15.11,15.14,15.1,15.13,82200.0,11.7698,11.7931,11.762,11.7853,82200.0
2006-07-14 14:20:00,15.14,15.14,15.07,15.08,70200.0,11.7931,11.7931,11.7386,11.7464,70200.0
2006-07-14 14:30:00,15.08,15.11,15.02,15.02,231600.0,11.7464,11.7698,11.6997,11.6997,231600.0
2006-07-14 14:40:00,15.02,15.05,14.99,15.03,59100.0,11.6997,11.723,11.6763,11.7074,59100.0
2006-07-14 14:50:00,15.04,15.04,15.01,15.03,57300.0,11.7152,11.7152,11.6919,11.7074,57300.0
2006-07-14 15:00:00,15.03,15.08,15.03,15.08,60900.0,11.7074,11.7464,11.7074,11.7464,60900.0
2006-07-14 15:10:00,15.08,15.08,15.04,15.06,92400.0,11.7464,11.7464,11.7152,11.7308,92400.0
2006-07-14 15:20:00,15.07,15.1,15.07,15.09,162900.0,11.7386,11.762,11.7386,11.7542,162900.0
2006-07-14 15:30:00,15.08,15.11,15.08,15.1,102900.0,11.7464,11.7698,11.7464,11.762,102900.0
2006-07-14 15:40:00,15.1,15.14,15.09,15.13,90600.0,11.762,11.7931,11.7542,11.7853,90600.0
2006-07-14 15:50:00,15.13,15.16,15.12,15.15,206400.0,11.7853,11.8087,11.7776,11.8009,206400.0
2006-07-17 09:30:00,15.17,15.24,15.17,15.21,29400.0,11.8165,11.871,11.8165,11.8477,29400.0
2006-07-17 09:40:00,15.2,15.22,15.13,15.16,150600.0,11.8399,11.8554,11.7853,11.8087,150600.0
2006-07-17 09:50:00,15.16,15.16,15.11,15.12,81300.0,11.8087,11.8087,11.7698,11.7776,81300.0
2006-07-17 10:00:00,15.12,15.14,15.09,15.1,88800.0,11.7776,11.7931,11.7542,11.762,88800.0
2006-07-17 10:10:00,15.09,15.15,15.07,15.13,77400.0,11.7542,11.8009,11.7386,11.7853,77400.0
2006-07-17 10:20:00,15.13,15.13,15.05,15.07,100800.0,11.7853,11.7853,11.723,11.7386,100800.0
2006-07-17 10:30:00,15.08,15.1,15.07,15.08,66300.0,11.7464,11.762,11.7386,11.7464,66300.0
2006-07-17 10:40:00,15.09,15.13,15.09,15.1,54600.0,11.7542,11.7853,11.7542,11.762,54600.0
2006-07-17 10:50:00,15.09,15.13,15.08,15.13,30600.0,11.7542,11.7853,11.7464,11.7853,30600.0
2006-07-17 11:00:00,15.13,15.15,15.11,15.11,36600.0,11.7853,11.8009,11.7698,11.7698,36600.0
2006-07-17 11:10:00,15.11,15.12,15.09,15.11,33300.0,11.7698,11.7776,11.7542,11.7698,33300.0
2006-07-17 11:20:00,15.11,15.12,15.06,15.07,37800.0,11.7698,11.7776,11.7308,11.7386,37800.0
2006-07-17 11:30:00,15.08,15.15,15.07,15.13,39900.0,11.7464,11.8009,11.7386,11.7853,39900.0
2006-07-17 11:40:00,15.11,15.17,15.11,15.17,28200.0,11.7698,11.8165,11.7698,11.8165,28200.0
2006-07-17 11:50:00,15.18,15.18,15.09,15.13,27300.0,11.8243,11.8243,11.7542,11.7853,27300.0
2006-07-17 12:00:00,15.12,15.15,15.1,15.14,70800.0,11.7776,11.8009,11.762,11.7931,70800.0
2006-07-17 12:10:00,15.14,15.14,15.1,15.14,29100.0,11.7931,11.7931,11.762,11.7931,29100.0
2006-07-17 12:20:00,15.13,15.14,15.09,15.12,30300.0,11.7853,11.7931,11.7542,11.7776,30300.0
2006-07-17 12:30:00,15.12,15.13,15.1,15.13,27900.0,11.7776,11.7853,11.762,11.7853,27900.0
2006-07-17 12:40:00,15.13,15.13,15.08,15.09,26400.0,11.7853,11.7853,11.7464,11.7542,26400.0
2006-07-17 12:50:00,15.09,15.12,15.09,15.11,79800.0,11.7542,11.7776,11.7542,11.7698,79800.0
2006-07-17 13:00:00,15.1,15.11,15.08,15.09,30000.0,11.762,11.7698,11.7464,11.7542,30000.0
2006-07-17 13:10:00,15.08,15.13,15.08,15.13,22800.0,11.7464,11.7853,11.7464,11.7853,22800.0
2006-07-17 13:20:00,15.13,15.14,15.11,15.12,66900.0,11.7853,11.7931,11.7698,11.7776,66900.0
2006-07-17 13:30:00,15.11,15.11,15.08,15.08,30600.0,11.7698,11.7698,11.7464,11.7464,30600.0
2006-07-17 13:40:00,15.08,15.1,15.07,15.09,24300.0,11.7464,11.762,11.7386,11.7542,24300.0
2006-07-17 13:50:00,15.09,15.11,15.07,15.1,28200.0,11.7542,11.7698,11.7386,11.762,28200.0
2006-07-17 14:00:00,15.1,15.14,15.09,15.12,55500.0,11.762,11.7931,11.7542,11.7776,55500.0
2006-07-17 14:10:00,15.11,15.15,15.11,15.15,32700.0,11.7698,11.8009,11.7698,11.8009,32700.0
2006-07-17 14:20:00,15.14,15.15,15.13,15.15,37200.0,11.7931,11.8009,11.7853,11.8009,37200.0
2006-07-17 14:30:00,15.14,15.16,15.14,15.15,35100.0,11.7931,11.8087,11.7931,11.8009,35100.0
2006-07-17 14:40:00,15.16,15.16,15.12,15.15,54000.0,11.8087,11.8087,11.7776,11.8009,54000.0
2006-07-17 14:50:00,15.15,15.16,15.13,15.15,43800.0,11.8009,11.8087,11.7853,11.8009,43800.0
2006-07-17 15:00:00,15.14,15.15,15.12,15.12,53700.0,11.7931,11.8009,11.7776,11.7776,53700.0
2006-07-17 15:10:00,15.12,15.17,15.12,15.15,71100.0,11.7776,11.8165,11.7776,11.8009,71100.0
2006-07-17 15:20:00,15.15,15.17,15.13,15.16,59700.0,11.8009,11.8165,11.7853,11.8087,59700.0
2006-07-17 15:30:00,15.16,15.18,15.13,15.18,77400.0,11.8087,11.8243,11.7853,11.8243,77400.0
2006-07-17 15:40:00,15.17,15.21,15.17,15.18,77400.0,11.8165,11.8477,11.8165,11.8243,77400.0
2006-07-17 15:50:00,15.17,15.19,15.17,15.19,99600.0,11.8165,11.8321,11.8165,11.8321,99600.0
2006-07-18 09:30:00,15.22,15.22,15.17,15.17,77100.0,11.8554,11.8554,11.8165,11.8165,77100.0
2006-07-18 09:40:00,15.17,15.2,15.14,15.15,40200.0,11.8165,11.8399,11.7931,11.8009,40200.0
2006-07-18 09:50:00,15.14,15.15,15.07,15.09,86400.0,11.7931,11.8009,11.7386,11.7542,86400.0
2006-07-18 10:00:00,15.09,15.09,15.04,15.06,62400.0,11.7542,11.7542,11.7152,11.7308,62400.0
2006-07-18 10:10:00,15.06,15.11,15.06,15.08,36300.0,11.7308,11.7698,11.7308,11.7464,36300.0
2006-07-18 10:20:00,15.08,15.08,15.03,15.04,266400.0,11.7464,11.7464,11.7074,11.7152,266400.0
2006-07-18 10:30:00,15.04,15.04,14.95,14.98,99900.0,11.7152,11.7152,11.6451,11.6685,99900.0
2006-07-18 10:40:00,14.98,15.01,14.96,15.0,142500.0,11.6685,11.6919,11.6529,11.6841,142500.0
2006-07-18 10:50:00,15.0,15.0,14.94,14.96,104700.0,11.6841,11.6841,11.6373,11.6529,104700.0
2006-07-18 11:00:00,14.96,14.96,14.92,14.92,104700.0,11.6529,11.6529,11.6218,11.6218,104700.0
2006-07-18 11:10:00,14.92,14.94,14.89,14.9,71700.0,11.6218,11.6373,11.5984,11.6062,71700.0
2006-07-18 11:20:00,14.91,14.95,14.91,14.95,56700.0,11.614,11.6451,11.614,11.6451,56700.0
2006-07-18 11:30:00,14.95,14.97,14.94,14.96,36900.0,11.6451,11.6607,11.6373,11.6529,36900.0
2006-07-18 11:40:00,14.96,14.97,14.92,14.93,57300.0,11.6529,11.6607,11.6218,11.6296,57300.0
2006-07-18 11:50:00,14.93,14.93,14.91,14.91,63600.0,11.6296,11.6296,11.614,11.614,63600.0
2006-07-18 12:00:00,14.91,14.91,14.86,14.87,48600.0,11.614,11.614,11.575,11.5828,48600.0
2006-07-18 12:10:00,14.87,14.96,14.87,14.95,81600.0,11.5828,11.6529,11.5828,11.6451,81600.0
2006-07-18 12:20:00,14.95,14.97,14.93,14.97,79500.0,11.6451,11.6607,11.6296,11.6607,79500.0
2006-07-18 12:30:00,14.97,14.97,14.92,14.94,195300.0,11.6607,11.6607,11.6218,11.6373,195300.0
2006-07-18 12:40:00,14.95,14.98,14.94,14.96,91500.0,11.6451,11.6685,11.6373,11.6529,91500.0
2006-07-18 12:50:00,14.94,14.94,14.88,14.92,84900.0,11.6373,11.6373,11.5906,11.6218,84900.0
2006-07-18 13:00:00,14.92,14.92,14.86,14.89,55200.0,11.6218,11.6218,11.575,11.5984,55200.0
2006-07-18 13:10:00,14.89,14.9,14.81,14.81,116400.0,11.5984,11.6062,11.5361,11.5361,116400.0
2006-07-18 13:20:00,14.82,14.86,14.81,14.83,78600.0,11.5439,11.575,11.5361,11.5517,78600.0
2006-07-18 13:30:00,14.83,14.87,14.8,14.85,94800.0,11.5517,11.5828,11.5283,11.5672,94800.0
2006-07-18 13:40:00,14.84,14.85,14.8,14.84,45300.0,11.5595,11.5672,11.5283,11.5595,45300.0
2006-07-18 13:50:00,14.84,14.87,14.84,14.85,76200.0,11.5595,11.5828,11.5595,11.5672,76200.0
2006-07-18 14:00:00,14.85,14.89,14.84,14.85,71700.0,11.5672,11.5984,11.5595,11.5672,71700.0
2006-07-18 14:10:00,14.85,14.85,14.8,14.82,173400.0,11.5672,11.5672,11.5283,11.5439,173400.0
2006-07-18 14:20:00,14.83,14.83,14.8,14.82,457800.0,11.5517,11.5517,11.5283,11.5439,457800.0
2006-07-18 14:30:00,14.81,14.82,14.77,14.77,441000.0,11.5361,11.5439,11.5049,11.5049,441000.0
2006-07-18 14:40:00,14.77,14.77,14.72,14.75,235500.0,11.5049,11.5049,11.466,11.4893,235500.0
2006-07-18 14:50:00,14.75,14.78,14.71,14.77,312600.0,11.4893,11.5127,11.4582,11.5049,312600.0
2006-07-18 15:00:00,14.78,14.78,14.71,14.73,101400.0,11.5127,11.5127,11.4582,11.4738,101400.0
2006-07-18 15:10:00,14.73,14.78,14.69,14.77,58200.0,11.4738,11.5127,11.4426,11.5049,58200.0
2006-07-18 15:20:00,14.77,14.78,14.72,14.78,85500.0,11.5049,11.5127,11.466,11.5127,85500.0
2006-07-18 15:30:00,14.78,14.78,14.77,14.78,192600.0,11.5127,11.5127,11.5049,11.5127,192600.0
2006-07-18 15:40:00,14.78,14.8,14.76,14.79,227100.0,11.5127,11.5283,11.4971,11.5205,227100.0
2006-07-18 15:50:00,14.79,14.8,14.77,14.78,185100.0,11.5205,11.5283,11.5049,11.5127,185100.0
2006-07-19 09:30:00,14.77,14.83,14.76,14.8,91500.0,11.5049,11.5517,11.4971,11.5283,91500.0
2006-07-19 09:40:00,14.82,14.9,14.8,14.84,94800.0,11.5439,11.6062,11.5283,11.5595,94800.0
2006-07-19 09:50:00,14.83,14.92,14.8,14.92,201600.0,11.5517,11.6218,11.5283,11.6218,201600.0
2006-07-19 10:00:00,14.92,15.07,14.92,15.05,139500.0,11.6218,11.7386,11.6218,11.723,139500.0
2006-07-19 10:10:00,15.06,15.2,15.06,15.13,171300.0,11.7308,11.8399,11.7308,11.7853,171300.0
2006-07-19 10:20:00,15.13,15.19,15.07,15.17,133200.0,11.7853,11.8321,11.7386,11.8165,133200.0
2006-07-19 10:30:00,15.18,15.21,15.13,15.19,95100.0,11.8243,11.8477,11.7853,11.8321,95100.0
2006-07-19 10:40:00,15.2,15.31,15.2,15.24,108600.0,11.8399,11.9256,11.8399,11.871,108600.0
2006-07-19 10:50:00,15.22,15.29,15.22,15.28,55500.0,11.8554,11.91,11.8554,11.9022,55500.0
2006-07-19 11:00:00,15.26,15.28,15.21,15.22,109500.0,11.8866,11.9022,11.8477,11.8554,109500.0
2006-07-19 11:10:00,15.23,15.3,15.23,15.3,45600.0,11.8632,11.9178,11.8632,11.9178,45600.0
2006-07-19 11:20:00,15.3,15.31,15.27,15.27,34200.0,11.9178,11.9256,11.8944,11.8944,34200.0
2006-07-19 11:30:00,15.26,15.29,15.23,15.25,98100.0,11.8866,11.91,11.8632,11.8788,98100.0
2006-07-19 11:40:00,15.25,15.3,15.25,15.28,29100.0,11.8788,11.9178,11.8788,11.9022,29100.0
2006-07-19 11:50:00,15.28,15.29,15.23,15.23,36900.0,11.9022,11.91,11.8632,11.8632,36900.0
2006-07-19 12:00:00,15.22,15.25,15.2,15.25,110100.0,11.8554,11.8788,11.8399,11.8788,110100.0
2006-07-19 12:10:00,15.25,15.26,15.2,15.22,37500.0,11.8788,11.8866,11.8399,11.8554,37500.0
2006-07-19 12:20:00,15.22,15.23,15.17,15.2,44100.0,11.8554,11.8632,11.8165,11.8399,44100.0
2006-07-19 12:30:00,15.2,15.21,15.17,15.18,39300.0,11.8399,11.8477,11.8165,11.8243,39300.0
2006-07-19 12:40:00,15.19,15.21,15.17,15.17,26100.0,11.8321,11.8477,11.8165,11.8165,26100.0
2006-07-19 12:50:00,15.18,15.2,15.17,15.18,36600.0,11.8243,11.8399,11.8165,11.8243,36600.0
2006-07-19 13:00:00,15.17,15.18,15.13,15.17,221100.0,11.8165,11.8243,11.7853,11.8165,221100.0
2006-07-19 13:10:00,15.17,15.23,15.17,15.19,46800.0,11.8165,11.8632,11.8165,11.8321,46800.0
2006-07-19 13:20:00,15.2,15.23,15.19,15.19,40500.0,11.8399,11.8632,11.8321,11.8321,40500.0
2006-07-19 13:30:00,15.2,15.22,15.2,15.2,41100.0,11.8399,11.8554,11.8399,11.8399,41100.0
2006-07-19 13:40:00,15.2,15.2,15.17,15.18,34200.0,11.8399,11.8399,11.8165,11.8243,34200.0
2006-07-19 13:50:00,15.18,15.22,15.18,15.22,81000.0,11.8243,11.8554,11.8243,11.8554,81000.0
2006-07-19 14:00:00,15.21,15.21,15.17,15.18,69600.0,11.8477,11.8477,11.8165,11.8243,69600.0
2006-07-19 14:10:00,15.18,15.21,15.15,15.16,77400.0,11.8243,11.8477,11.8009,11.8087,77400.0
2006-07-19 14:20:00,15.16,15.18,15.15,15.16,61800.0,11.8087,11.8243,11.8009,11.8087,61800.0
2006-07-19 14:30:00,15.16,15.2,15.15,15.17,141300.0,11.8087,11.8399,11.8009,11.8165,141300.0
2006-07-19 14:40:00,15.19,15.22,15.18,15.19,70200.0,11.8321,11.8554,11.8243,11.8321,70200.0
2006-07-19 14:50:00,15.18,15.24,15.18,15.23,39000.0,11.8243,11.871,11.8243,11.8632,39000.0
2006-07-19 15:00:00,15.22,15.24,15.2,15.2,58500.0,11.8554,11.871,11.8399,11.8399,58500.0
2006-07-19 15:10:00,15.2,15.21,15.13,15.15,62700.0,11.8399,11.8477,11.7853,11.8009,62700.0
2006-07-19 15:20:00,15.14,15.2,15.13,15.19,89100.0,11.7931,11.8399,11.7853,11.8321,89100.0
2006-07-19 15:30:00,15.18,15.2,15.16,15.16,164100.0,11.8243,11.8399,11.8087,11.8087,164100.0
2006-07-19 15:40:00,15.16,15.23,15.16,15.2,180300.0,11.8087,11.8632,11.8087,11.8399,180300.0
2006-07-19 15:50:00,15.2,15.31,15.2,15.31,210900.0,11.8399,11.9256,11.8399,11.9256,210900.0
2006-07-20 09:30:00,15.73,16.03,15.73,15.97,459000.0,12.2527,12.4864,12.2527,12.4397,459000.0
2006-07-20 09:40:00,15.97,16.28,15.96,16.2,413400.0,12.4397,12.6811,12.4319,12.6188,413400.0
2006-07-20 09:50:00,16.19,16.19,15.99,16.0,462900.0,12.611,12.611,12.4552,12.463,462900.0
2006-07-20 10:00:00,16.01,16.08,15.83,15.85,330000.0,12.4708,12.5253,12.3306,12.3462,330000.0
2006-07-20 10:10:00,15.85,15.95,15.84,15.88,518700.0,12.3462,12.4241,12.3384,12.3695,518700.0
2006-07-20 10:20:00,15.9,15.97,15.89,15.9,149100.0,12.3851,12.4397,12.3773,12.3851,149100.0
2006-07-20 10:30:00,15.93,15.97,15.86,15.88,127800.0,12.4085,12.4397,12.354,12.3695,127800.0
2006-07-20 10:40:00,15.88,15.88,15.76,15.77,94800.0,12.3695,12.3695,12.2761,12.2839,94800.0
2006-07-20 10:50:00,15.81,15.86,15.76,15.86,93300.0,12.315,12.354,12.2761,12.354,93300.0
2006-07-20 11:00:00,15.85,15.87,15.8,15.8,115500.0,12.3462,12.3618,12.3072,12.3072,115500.0
2006-07-20 11:10:00,15.8,15.87,15.8,15.85,81000.0,12.3072,12.3618,12.3072,12.3462,81000.0
2006-07-20 11:20:00,15.85,15.97,15.84,15.92,78600.0,12.3462,12.4397,12.3384,12.4007,78600.0
2006-07-20 11:30:00,15.92,16.04,15.9,16.02,160800.0,12.4007,12.4942,12.3851,12.4786,160800.0
2006-07-20 11:40:00,16.01,16.06,15.97,16.0,141300.0,12.4708,12.5098,12.4397,12.463,141300.0
2006-07-20 11:50:00,16.0,16.15,16.0,16.03,136200.0,12.463,12.5799,12.463,12.4864,136200.0
2006-07-20 12:00:00,16.03,16.1,16.0,16.06,128700.0,12.4864,12.5409,12.463,12.5098,128700.0
2006-07-20 12:10:00,16.06,16.1,16.03,16.1,69300.0,12.5098,12.5409,12.4864,12.5409,69300.0
2006-07-20 12:20:00,16.12,16.17,16.1,16.14,67500.0,12.5565,12.5954,12.5409,12.5721,67500.0
2006-07-20 12:30:00,16.13,16.15,16.08,16.12,40200.0,12.5643,12.5799,12.5253,12.5565,40200.0
2006-07-20 12:40:00,16.13,16.18,16.12,16.14,44100.0,12.5643,12.6032,12.5565,12.5721,44100.0
2006-07-20 12:50:00,16.14,16.15,16.01,16.02,702300.0,12.5721,12.5799,12.4708,12.4786,702300.0
2006-07-20 13:00:00,16.03,16.08,16.01,16.01,105600.0,12.4864,12.5253,12.4708,12.4708,105600.0
2006-07-20 13:10:00,16.01,16.12,15.96,16.04,161700.0,12.4708,12.5565,12.4319,12.4942,161700.0
2006-07-20 13:20:00,16.02,16.07,15.94,15.95,52500.0,12.4786,12.5175,12.4163,12.4241,52500.0
2006-07-20 13:30:00,15.96,16.05,15.94,16.0,114300.0,12.4319,12.502,12.4163,12.463,114300.0
2006-07-20 13:40:00,16.01,16.03,15.87,15.94,43200.0,12.4708,12.4864,12.3618,12.4163,43200.0
2006-07-20 13:50:00,15.96,15.96,15.91,15.93,25800.0,12.4319,12.4319,12.3929,12.4085,25800.0
2006-07-20 14:00:00,15.92,15.99,15.87,15.89,80700.0,12.4007,12.4552,12.3618,12.3773,80700.0
2006-07-20 14:10:00,15.88,15.88,15.74,15.8,178800.0,12.3695,12.3695,12.2605,12.3072,178800.0
2006-07-20 14:20:00,15.79,15.79,15.69,15.7,161400.0,12.2994,12.2994,12.2215,12.2293,161400.0
2006-07-20 14:30:00,15.69,15.73,15.63,15.67,295500.0,12.2215,12.2527,12.1748,12.206,295500.0
2006-07-20 14:40:00,15.67,15.69,15.57,15.61,123600.0,12.206,12.2215,12.1281,12.1592,123600.0
2006-07-20 14:50:00,15.62,15.67,15.43,15.62,216900.0,12.167,12.206,12.019,12.167,216900.0
2006-07-20 15:00:00,15.58,15.71,15.58,15.7,174300.0,12.1359,12.2371,12.1359,12.2293,174300.0
2006-07-20 15:10:00,15.69,15.71,15.65,15.7,192000.0,12.2215,12.2371,12.1904,12.2293,192000.0
2006-07-20 15:20:00,15.7,15.7,15.64,15.68,269400.0,12.2293,12.2293,12.1826,12.2138,269400.0
2006-07-20 15:30:00,15.68,15.74,15.65,15.67,240600.0,12.2138,12.2605,12.1904,12.206,240600.0
2006-07-20 15:40:00,15.67,15.68,15.62,15.64,232200.0,12.206,12.2138,12.167,12.1826,232200.0
2006-07-20 15:50:00,15.62,15.65,15.54,15.58,325200.0,12.167,12.1904,12.1047,12.1359,325200.0
2006-07-21 09:30:00,16.22,16.28,16.06,16.16,526500.0,12.6344,12.6811,12.5098,12.5877,526500.0
2006-07-21 09:40:00,16.15,16.15,15.89,15.89,227100.0,12.5799,12.5799,12.3773,12.3773,227100.0
2006-07-21 09:50:00,15.91,16.0,15.91,15.95,204600.0,12.3929,12.463,12.3929,12.4241,204600.0
2006-07-21 10:00:00,15.94,15.97,15.92,15.95,131700.0,12.4163,12.4397,12.4007,12.4241,131700.0
2006-07-21 10:10:00,15.94,15.95,15.84,15.85,168600.0,12.4163,12.4241,12.3384,12.3462,168600.0
2006-07-21 10:20:00,15.85,15.93,15.85,15.93,123000.0,12.3462,12.4085,12.3462,12.4085,123000.0
2006-07-21 10:30:00,15.93,15.93,15.89,15.89,139500.0,12.4085,12.4085,12.3773,12.3773,139500.0
2006-07-21 10:40:00,15.89,15.9,15.78,15.81,155400.0,12.3773,12.3851,12.2917,12.315,155400.0
2006-07-21 10:50:00,15.81,15.88,15.8,15.8,371700.0,12.315,12.3695,12.3072,12.3072,371700.0
2006-07-21 11:00:00,15.8,15.82,15.64,15.64,185700.0,12.3072,12.3228,12.1826,12.1826,185700.0
2006-07-21 11:10:00,15.67,15.73,15.66,15.69,234600.0,12.206,12.2527,12.1982,12.2215,234600.0
2006-07-21 11:20:00,15.68,15.71,15.66,15.71,75000.0,12.2138,12.2371,12.1982,12.2371,75000.0
2006-07-21 11:30:00,15.72,15.77,15.71,15.76,51300.0,12.2449,12.2839,12.2371,12.2761,51300.0
2006-07-21 11:40:00,15.76,15.8,15.76,15.8,59400.0,12.2761,12.3072,12.2761,12.3072,59400.0
2006-07-21 11:50:00,15.8,15.85,15.79,15.82,91200.0,12.3072,12.3462,12.2994,12.3228,91200.0
2006-07-21 12:00:00,15.82,15.82,15.74,15.75,137700.0,12.3228,12.3228,12.2605,12.2683,137700.0
2006-07-21 12:10:00,15.76,15.76,15.71,15.75,63600.0,12.2761,12.2761,12.2371,12.2683,63600.0
2006-07-21 12:20:00,15.76,15.82,15.76,15.82,61200.0,12.2761,12.3228,12.2761,12.3228,61200.0
2006-07-21 12:30:00,15.82,15.84,15.81,15.81,57600.0,12.3228,12.3384,12.315,12.315,57600.0
2006-07-21 12:40:00,15.82,15.86,15.81,15.81,115200.0,12.3228,12.354,12.315,12.315,115200.0
2006-07-21 12:50:00,15.81,15.89,15.78,15.85,99300.0,12.315,12.3773,12.2917,12.3462,99300.0
2006-07-21 13:00:00,15.85,15.87,15.83,15.86,70800.0,12.3462,12.3618,12.3306,12.354,70800.0
2006-07-21 13:10:00,15.86,15.96,15.85,15.92,96600.0,12.354,12.4319,12.3462,12.4007,96600.0
2006-07-21 13:20:00,15.93,15.96,15.92,15.94,96900.0,12.4085,12.4319,12.4007,12.4163,96900.0
2006-07-21 13:30:00,15.94,15.95,15.91,15.92,87000.0,12.4163,12.4241,12.3929,12.4007,87000.0
2006-07-21 13:40:00,15.92,15.95,15.92,15.95,91200.0,12.4007,12.4241,12.4007,12.4241,91200.0
2006-07-21 13:50:00,15.95,15.99,15.78,15.85,246000.0,12.4241,12.4552,12.2917,12.3462,246000.0
2006-07-21 14:00:00,15.85,15.96,15.85,15.92,148500.0,12.3462,12.4319,12.3462,12.4007,148500.0
2006-07-21 14:10:00,15.91,15.92,15.87,15.88,213000.0,12.3929,12.4007,12.3618,12.3695,213000.0
2006-07-21 14:20:00,15.88,15.89,15.83,15.84,107700.0,12.3695,12.3773,12.3306,12.3384,107700.0
2006-07-21 14:30:00,15.84,15.86,15.82,15.83,123300.0,12.3384,12.354,12.3228,12.3306,123300.0
2006-07-21 14:40:00,15.83,15.86,15.81,15.83,108600.0,12.3306,12.354,12.315,12.3306,108600.0
2006-07-21 14:50:00,15.83,15.9,15.82,15.87,109500.0,12.3306,12.3851,12.3228,12.3618,109500.0
2006-07-21 15:00:00,15.87,15.94,15.87,15.92,81300.0,12.3618,12.4163,12.3618,12.4007,81300.0
2006-07-21 15:10:00,15.92,15.95,15.89,15.9,88500.0,12.4007,12.4241,12.3773,12.3851,88500.0
2006-07-21 15:20:00,15.89,15.93,15.88,15.91,152100.0,12.3773,12.4085,12.3695,12.3929,152100.0
2006-07-21 15:30:00,15.91,15.97,15.91,15.96,154200.0,12.3929,12.4397,12.3929,12.4319,154200.0
2006-07-21 15:40:00,15.95,15.96,15.93,15.94,91200.0,12.4241,12.4319,12.4085,12.4163,91200.0
2006-07-21 15:50:00,15.94,15.96,15.91,15.96,166800.0,12.4163,12.4319,12.3929,12.4319,166800.0
2006-07-24 09:30:00,16.04,16.06,15.97,15.98,42900.0,12.4942,12.5098,12.4397,12.4474,42900.0
2006-07-24 09:40:00,15.98,16.13,15.96,16.1,76800.0,12.4474,12.5643,12.4319,12.5409,76800.0
2006-07-24 09:50:00,16.1,16.11,16.04,16.08,358800.0,12.5409,12.5487,12.4942,12.5253,358800.0
2006-07-24 10:00:00,16.08,16.08,16.01,16.01,74700.0,12.5253,12.5253,12.4708,12.4708,74700.0
2006-07-24 10:10:00,16.01,16.1,16.01,16.06,56400.0,12.4708,12.5409,12.4708,12.5098,56400.0
2006-07-24 10:20:00,16.07,16.18,16.07,16.15,75900.0,12.5175,12.6032,12.5175,12.5799,75900.0
2006-07-24 10:30:00,16.15,16.19,16.14,16.17,76800.0,12.5799,12.611,12.5721,12.5954,76800.0
2006-07-24 10:40:00,16.18,16.23,16.13,16.23,85200.0,12.6032,12.6422,12.5643,12.6422,85200.0
2006-07-24 10:50:00,16.24,16.28,16.22,16.26,91500.0,12.65,12.6811,12.6344,12.6655,91500.0
2006-07-24 11:00:00,16.26,16.3,16.26,16.28,43200.0,12.6655,12.6967,12.6655,12.6811,43200.0
2006-07-24 11:10:00,16.28,16.31,16.25,16.31,24900.0,12.6811,12.7045,12.6578,12.7045,24900.0
2006-07-24 11:20:00,16.31,16.32,16.27,16.3,168000.0,12.7045,12.7123,12.6733,12.6967,168000.0
2006-07-24 11:30:00,16.3,16.34,16.29,16.3,96900.0,12.6967,12.7279,12.6889,12.6967,96900.0
2006-07-24 11:40:00,16.3,16.33,16.29,16.32,44100.0,12.6967,12.7201,12.6889,12.7123,44100.0
2006-07-24 11:50:00,16.34,16.34,16.32,16.32,65700.0,12.7279,12.7279,12.7123,12.7123,65700.0
2006-07-24 12:00:00,16.32,16.33,16.31,16.31,61200.0,12.7123,12.7201,12.7045,12.7045,61200.0
2006-07-24 12:10:00,16.31,16.32,16.29,16.3,143400.0,12.7045,12.7123,12.6889,12.6967,143400.0
2006-07-24 12:20:00,16.3,16.32,16.29,16.31,81600.0,12.6967,12.7123,12.6889,12.7045,81600.0
2006-07-24 12:30:00,16.3,16.3,16.24,16.27,43500.0,12.6967,12.6967,12.65,12.6733,43500.0
2006-07-24 12:40:00,16.27,16.32,16.27,16.32,39900.0,12.6733,12.7123,12.6733,12.7123,39900.0
2006-07-24 12:50:00,16.32,16.4,16.32,16.4,82500.0,12.7123,12.7746,12.7123,12.7746,82500.0
2006-07-24 13:00:00,16.4,16.41,16.38,16.4,53400.0,12.7746,12.7824,12.759,12.7746,53400.0
2006-07-24 13:10:00,16.4,16.4,16.37,16.38,33900.0,12.7746,12.7746,12.7512,12.759,33900.0
2006-07-24 13:20:00,16.38,16.39,16.36,16.37,22200.0,12.759,12.7668,12.7434,12.7512,22200.0
2006-07-24 13:30:00,16.37,16.42,16.36,16.41,38100.0,12.7512,12.7902,12.7434,12.7824,38100.0
2006-07-24 13:40:00,16.42,16.42,16.4,16.41,24300.0,12.7902,12.7902,12.7746,12.7824,24300.0
2006-07-24 13:50:00,16.41,16.42,16.4,16.4,23700.0,12.7824,12.7902,12.7746,12.7746,23700.0
2006-07-24 14:00:00,16.4,16.41,16.37,16.38,66600.0,12.7746,12.7824,12.7512,12.759,66600.0
2006-07-24 14:10:00,16.38,16.38,16.36,16.38,38100.0,12.759,12.759,12.7434,12.759,38100.0
2006-07-24 14:20:00,16.38,16.38,16.35,16.36,174300.0,12.759,12.759,12.7356,12.7434,174300.0
2006-07-24 14:30:00,16.36,16.36,16.27,16.28,97500.0,12.7434,12.7434,12.6733,12.6811,97500.0
2006-07-24 14:40:00,16.28,16.31,16.25,16.26,93600.0,12.6811,12.7045,12.6578,12.6655,93600.0
2006-07-24 14:50:00,16.26,16.3,16.26,16.29,68400.0,12.6655,12.6967,12.6655,12.6889,68400.0
2006-07-24 15:00:00,16.29,16.29,16.25,16.27,89100.0,12.6889,12.6889,12.6578,12.6733,89100.0
2006-07-24 15:10:00,16.27,16.28,16.23,16.23,100500.0,12.6733,12.6811,12.6422,12.6422,100500.0
2006-07-24 15:20:00,16.23,16.29,16.23,16.28,142800.0,12.6422,12.6889,12.6422,12.6811,142800.0
2006-07-24 15:30:00,16.29,16.29,16.25,16.26,93900.0,12.6889,12.6889,12.6578,12.6655,93900.0
2006-07-24 15:40:00,16.25,16.27,16.23,16.24,79800.0,12.6578,12.6733,12.6422,12.65,79800.0
2006-07-24 15:50:00,16.24,16.25,16.21,16.22,144900.0,12.65,12.6578,12.6266,12.6344,144900.0
2006-07-25 09:30:00,16.2,16.2,16.08,16.13,74700.0,12.6188,12.6188,12.5253,12.5643,74700.0
2006-07-25 09:40:00,16.12,16.14,16.1,16.13,141300.0,12.5565,12.5721,12.5409,12.5643,141300.0
2006-07-25 09:50:00,16.14,16.16,16.12,16.16,276900.0,12.5721,12.5877,12.5565,12.5877,276900.0
2006-07-25 10:00:00,16.15,16.29,16.14,16.28,248700.0,12.5799,12.6889,12.5721,12.6811,248700.0
2006-07-25 10:10:00,16.28,16.48,16.27,16.48,174600.0,12.6811,12.8369,12.6733,12.8369,174600.0
2006-07-25 10:20:00,16.48,16.52,16.45,16.45,121500.0,12.8369,12.8681,12.8135,12.8135,121500.0
2006-07-25 10:30:00,16.46,16.46,16.33,16.37,170700.0,12.8213,12.8213,12.7201,12.7512,170700.0
2006-07-25 10:40:00,16.36,16.43,16.34,16.38,221700.0,12.7434,12.798,12.7279,12.759,221700.0
2006-07-25 10:50:00,16.39,16.4,16.38,16.39,101400.0,12.7668,12.7746,12.759,12.7668,101400.0
2006-07-25 11:00:00,16.4,16.4,16.36,16.37,77100.0,12.7746,12.7746,12.7434,12.7512,77100.0
2006-07-25 11:10:00,16.37,16.4,16.34,16.39,81300.0,12.7512,12.7746,12.7279,12.7668,81300.0
2006-07-25 11:20:00,16.39,16.47,16.39,16.44,143700.0,12.7668,12.8291,12.7668,12.8058,143700.0
2006-07-25 11:30:00,16.45,16.45,16.37,16.39,79800.0,12.8135,12.8135,12.7512,12.7668,79800.0
2006-07-25 11:40:00,16.38,16.4,16.37,16.38,55800.0,12.759,12.7746,12.7512,12.759,55800.0
2006-07-25 11:50:00,16.39,16.41,16.38,16.4,42000.0,12.7668,12.7824,12.759,12.7746,42000.0
2006-07-25 12:00:00,16.41,16.41,16.38,16.4,45000.0,12.7824,12.7824,12.759,12.7746,45000.0
2006-07-25 12:10:00,16.41,16.46,16.41,16.46,29100.0,12.7824,12.8213,12.7824,12.8213,29100.0
2006-07-25 12:20:00,16.46,16.48,16.46,16.47,88800.0,12.8213,12.8369,12.8213,12.8291,88800.0
2006-07-25 12:30:00,16.47,16.48,16.46,16.47,97200.0,12.8291,12.8369,12.8213,12.8291,97200.0
2006-07-25 12:40:00,16.47,16.48,16.47,16.48,23100.0,12.8291,12.8369,12.8291,12.8369,23100.0
2006-07-25 12:50:00,16.47,16.5,16.46,16.49,47100.0,12.8291,12.8525,12.8213,12.8447,47100.0
2006-07-25 13:00:00,16.48,16.49,16.39,16.4,101400.0,12.8369,12.8447,12.7668,12.7746,101400.0
2006-07-25 13:10:00,16.4,16.44,16.39,16.43,26100.0,12.7746,12.8058,12.7668,12.798,26100.0
2006-07-25 13:20:00,16.44,16.45,16.42,16.44,76800.0,12.8058,12.8135,12.7902,12.8058,76800.0
2006-07-25 13:30:00,16.43,16.46,16.43,16.44,62400.0,12.798,12.8213,12.798,12.8058,62400.0
2006-07-25 13:40:00,16.44,16.44,16.42,16.44,19200.0,12.8058,12.8058,12.7902,12.8058,19200.0
2006-07-25 13:50:00,16.44,16.45,16.43,16.44,29700.0,12.8058,12.8135,12.798,12.8058,29700.0
2006-07-25 14:00:00,16.45,16.47,16.43,16.46,63300.0,12.8135,12.8291,12.798,12.8213,63300.0
2006-07-25 14:10:00,16.46,16.46,16.42,16.43,40800.0,12.8213,12.8213,12.7902,12.798,40800.0
2006-07-25 14:20:00,16.43,16.46,16.43,16.46,20100.0,12.798,12.8213,12.798,12.8213,20100.0
2006-07-25 14:30:00,16.46,16.49,16.44,16.44,47100.0,12.8213,12.8447,12.8058,12.8058,47100.0
2006-07-25 14:40:00,16.45,16.47,16.42,16.46,53700.0,12.8135,12.8291,12.7902,12.8213,53700.0
2006-07-25 14:50:00,16.47,16.5,16.46,16.48,73200.0,12.8291,12.8525,12.8213,12.8369,73200.0
2006-07-25 15:00:00,16.48,16.56,16.48,16.55,66600.0,12.8369,12.8992,12.8369,12.8914,66600.0
2006-07-25 15:10:00,16.54,16.64,16.54,16.63,117000.0,12.8836,12.9615,12.8836,12.9538,117000.0
2006-07-25 15:20:00,16.64,16.66,16.62,16.65,89100.0,12.9615,12.9771,12.946,12.9693,89100.0
2006-07-25 15:30:00,16.65,16.75,16.65,16.71,265500.0,12.9693,13.0472,12.9693,13.0161,265500.0
2006-07-25 15:40:00,16.71,16.71,16.64,16.67,135000.0,13.0161,13.0161,12.9615,12.9849,135000.0
2006-07-25 15:50:00,16.67,16.67,16.65,16.67,149400.0,12.9849,12.9849,12.9693,12.9849,149400.0
2006-07-26 09:30:00,16.67,16.73,16.67,16.7,57300.0,12.9849,13.0316,12.9849,13.0083,57300.0
2006-07-26 09:40:00,16.69,16.7,16.63,16.63,179400.0,13.0005,13.0083,12.9538,12.9538,179400.0
2006-07-26 09:50:00,16.64,16.65,16.58,16.6,168000.0,12.9615,12.9693,12.9148,12.9304,168000.0
2006-07-26 10:00:00,16.61,16.65,16.59,16.62,103200.0,12.9382,12.9693,12.9226,12.946,103200.0
2006-07-26 10:10:00,16.62,16.63,16.57,16.57,93300.0,12.946,12.9538,12.907,12.907,93300.0
2006-07-26 10:20:00,16.57,16.57,16.48,16.49,157500.0,12.907,12.907,12.8369,12.8447,157500.0
2006-07-26 10:30:00,16.5,16.55,16.47,16.53,136500.0,12.8525,12.8914,12.8291,12.8759,136500.0
2006-07-26 10:40:00,16.53,16.53,16.44,16.44,83700.0,12.8759,12.8759,12.8058,12.8058,83700.0
2006-07-26 10:50:00,16.44,16.47,16.4,16.46,314700.0,12.8058,12.8291,12.7746,12.8213,314700.0
2006-07-26 11:00:00,16.45,16.48,16.44,16.47,77100.0,12.8135,12.8369,12.8058,12.8291,77100.0
2006-07-26 11:10:00,16.46,16.49,16.43,16.49,62400.0,12.8213,12.8447,12.798,12.8447,62400.0
2006-07-26 11:20:00,16.5,16.5,16.42,16.42,50100.0,12.8525,12.8525,12.7902,12.7902,50100.0
2006-07-26 11:30:00,16.42,16.42,16.33,16.34,48000.0,12.7902,12.7902,12.7201,12.7279,48000.0
2006-07-26 11:40:00,16.35,16.38,16.34,16.37,68400.0,12.7356,12.759,12.7279,12.7512,68400.0
2006-07-26 11:50:00,16.38,16.4,16.34,16.34,48300.0,12.759,12.7746,12.7279,12.7279,48300.0
2006-07-26 12:00:00,16.34,16.38,16.34,16.38,66900.0,12.7279,12.759,12.7279,12.759,66900.0
2006-07-26 12:10:00,16.37,16.41,16.36,16.37,59100.0,12.7512,12.7824,12.7434,12.7512,59100.0
2006-07-26 12:20:00,16.37,16.38,16.34,16.38,47700.0,12.7512,12.759,12.7279,12.759,47700.0
2006-07-26 12:30:00,16.38,16.42,16.38,16.4,75000.0,12.759,12.7902,12.759,12.7746,75000.0
2006-07-26 12:40:00,16.4,16.4,16.38,16.4,48300.0,12.7746,12.7746,12.759,12.7746,48300.0
2006-07-26 12:50:00,16.4,16.42,16.39,16.39,33000.0,12.7746,12.7902,12.7668,12.7668,33000.0
2006-07-26 13:00:00,16.39,16.39,16.34,16.36,91500.0,12.7668,12.7668,12.7279,12.7434,91500.0
2006-07-26 13:10:00,16.36,16.39,16.35,16.35,84300.0,12.7434,12.7668,12.7356,12.7356,84300.0
2006-07-26 13:20:00,16.35,16.38,16.3,16.35,194400.0,12.7356,12.759,12.6967,12.7356,194400.0
2006-07-26 13:30:00,16.35,16.4,16.34,16.4,57900.0,12.7356,12.7746,12.7279,12.7746,57900.0
2006-07-26 13:40:00,16.4,16.43,16.39,16.41,49800.0,12.7746,12.798,12.7668,12.7824,49800.0
2006-07-26 13:50:00,16.42,16.45,16.39,16.39,70800.0,12.7902,12.8135,12.7668,12.7668,70800.0
2006-07-26 14:00:00,16.38,16.39,16.33,16.36,114600.0,12.759,12.7668,12.7201,12.7434,114600.0
2006-07-26 14:10:00,16.36,16.45,16.36,16.4,69300.0,12.7434,12.8135,12.7434,12.7746,69300.0
2006-07-26 14:20:00,16.41,16.43,16.35,16.36,66600.0,12.7824,12.798,12.7356,12.7434,66600.0
2006-07-26 14:30:00,16.36,16.41,16.35,16.41,108900.0,12.7434,12.7824,12.7356,12.7824,108900.0
2006-07-26 14:40:00,16.41,16.41,16.35,16.37,70800.0,12.7824,12.7824,12.7356,12.7512,70800.0
2006-07-26 14:50:00,16.37,16.44,16.37,16.42,80700.0,12.7512,12.8058,12.7512,12.7902,80700.0
2006-07-26 15:00:00,16.42,16.44,16.41,16.43,81000.0,12.7902,12.8058,12.7824,12.798,81000.0
2006-07-26 15:10:00,16.43,16.46,16.42,16.46,142800.0,12.798,12.8213,12.7902,12.8213,142800.0
2006-07-26 15:20:00,16.45,16.48,16.44,16.45,145200.0,12.8135,12.8369,12.8058,12.8135,145200.0
2006-07-26 15:30:00,16.45,16.5,16.45,16.49,153300.0,12.8135,12.8525,12.8135,12.8447,153300.0
2006-07-26 15:40:00,16.48,16.52,16.47,16.51,115200.0,12.8369,12.8681,12.8291,12.8603,115200.0
2006-07-26 15:50:00,16.51,16.51,16.47,16.47,170100.0,12.8603,12.8603,12.8291,12.8291,170100.0
2006-07-27 09:30:00,16.47,16.55,16.47,16.53,38400.0,12.8291,12.8914,12.8291,12.8759,38400.0
2006-07-27 09:40:00,16.54,16.62,16.51,16.54,55200.0,12.8836,12.946,12.8603,12.8836,55200.0
2006-07-27 09:50:00,16.53,16.57,16.49,16.52,71700.0,12.8759,12.907,12.8447,12.8681,71700.0
2006-07-27 10:00:00,16.5,16.5,16.37,16.38,61800.0,12.8525,12.8525,12.7512,12.759,61800.0
2006-07-27 10:10:00,16.39,16.41,16.36,16.4,55200.0,12.7668,12.7824,12.7434,12.7746,55200.0
2006-07-27 10:20:00,16.4,16.44,16.34,16.38,89100.0,12.7746,12.8058,12.7279,12.759,89100.0
2006-07-27 10:30:00,16.38,16.38,16.33,16.35,103500.0,12.759,12.759,12.7201,12.7356,103500.0
2006-07-27 10:40:00,16.34,16.35,16.3,16.31,113700.0,12.7279,12.7356,12.6967,12.7045,113700.0
2006-07-27 10:50:00,16.32,16.36,16.32,16.35,129000.0,12.7123,12.7434,12.7123,12.7356,129000.0
2006-07-27 11:00:00,16.34,16.38,16.33,16.38,60600.0,12.7279,12.759,12.7201,12.759,60600.0
2006-07-27 11:10:00,16.38,16.39,16.35,16.38,36300.0,12.759,12.7668,12.7356,12.759,36300.0
2006-07-27 11:20:00,16.38,16.4,16.37,16.37,119100.0,12.759,12.7746,12.7512,12.7512,119100.0
2006-07-27 11:30:00,16.36,16.38,16.32,16.33,120300.0,12.7434,12.759,12.7123,12.7201,120300.0
2006-07-27 11:40:00,16.33,16.35,16.32,16.34,30300.0,12.7201,12.7356,12.7123,12.7279,30300.0
2006-07-27 11:50:00,16.35,16.36,16.34,16.34,13800.0,12.7356,12.7434,12.7279,12.7279,13800.0
2006-07-27 12:00:00,16.34,16.35,16.33,16.34,16200.0,12.7279,12.7356,12.7201,12.7279,16200.0
2006-07-27 12:10:00,16.34,16.35,16.33,16.33,10800.0,12.7279,12.7356,12.7201,12.7201,10800.0
2006-07-27 12:20:00,16.32,16.35,16.32,16.33,15600.0,12.7123,12.7356,12.7123,12.7201,15600.0
2006-07-27 12:30:00,16.33,16.33,16.31,16.33,28500.0,12.7201,12.7201,12.7045,12.7201,28500.0
2006-07-27 12:40:00,16.32,16.33,16.31,16.32,36900.0,12.7123,12.7201,12.7045,12.7123,36900.0
2006-07-27 12:50:00,16.32,16.34,16.31,16.33,65400.0,12.7123,12.7279,12.7045,12.7201,65400.0
2006-07-27 13:00:00,16.33,16.35,16.32,16.35,59100.0,12.7201,12.7356,12.7123,12.7356,59100.0
2006-07-27 13:10:00,16.36,16.36,16.31,16.31,57600.0,12.7434,12.7434,12.7045,12.7045,57600.0
2006-07-27 13:20:00,16.31,16.33,16.3,16.31,29700.0,12.7045,12.7201,12.6967,12.7045,29700.0
2006-07-27 13:30:00,16.31,16.31,16.26,16.28,63000.0,12.7045,12.7045,12.6655,12.6811,63000.0
2006-07-27 13:40:00,16.28,16.32,16.27,16.31,99300.0,12.6811,12.7123,12.6733,12.7045,99300.0
2006-07-27 13:50:00,16.31,16.31,16.28,16.28,75300.0,12.7045,12.7045,12.6811,12.6811,75300.0
2006-07-27 14:00:00,16.27,16.28,16.23,16.24,60300.0,12.6733,12.6811,12.6422,12.65,60300.0
2006-07-27 14:10:00,16.24,16.28,16.22,16.27,93900.0,12.65,12.6811,12.6344,12.6733,93900.0
2006-07-27 14:20:00,16.27,16.28,16.25,16.27,71100.0,12.6733,12.6811,12.6578,12.6733,71100.0
2006-07-27 14:30:00,16.27,16.29,16.25,16.26,67500.0,12.6733,12.6889,12.6578,12.6655,67500.0
2006-07-27 14:40:00,16.26,16.29,16.25,16.28,137400.0,12.6655,12.6889,12.6578,12.6811,137400.0
2006-07-27 14:50:00,16.28,16.3,16.27,16.3,76500.0,12.6811,12.6967,12.6733,12.6967,76500.0
2006-07-27 15:00:00,16.29,16.32,16.29,16.32,120900.0,12.6889,12.7123,12.6889,12.7123,120900.0
2006-07-27 15:10:00,16.32,16.32,16.29,16.31,106200.0,12.7123,12.7123,12.6889,12.7045,106200.0
2006-07-27 15:20:00,16.31,16.33,16.3,16.31,97200.0,12.7045,12.7201,12.6967,12.7045,97200.0
2006-07-27 15:30:00,16.3,16.35,16.3,16.34,93600.0,12.6967,12.7356,12.6967,12.7279,93600.0
2006-07-27 15:40:00,16.36,16.36,16.33,16.34,83700.0,12.7434,12.7434,12.7201,12.7279,83700.0
2006-07-27 15:50:00,16.33,16.35,16.33,16.34,83700.0,12.7201,12.7356,12.7201,12.7279,83700.0
2006-07-28 09:30:00,16.36,16.45,16.36,16.44,52500.0,12.7434,12.8135,12.7434,12.8058,52500.0
2006-07-28 09:40:00,16.45,16.55,16.45,16.49,89400.0,12.8135,12.8914,12.8135,12.8447,89400.0
2006-07-28 09:50:00,16.51,16.58,16.49,16.52,59700.0,12.8603,12.9148,12.8447,12.8681,59700.0
2006-07-28 10:00:00,16.53,16.56,16.48,16.49,62100.0,12.8759,12.8992,12.8369,12.8447,62100.0
2006-07-28 10:10:00,16.5,16.51,16.49,16.51,33300.0,12.8525,12.8603,12.8447,12.8603,33300.0
2006-07-28 10:20:00,16.52,16.53,16.48,16.49,57900.0,12.8681,12.8759,12.8369,12.8447,57900.0
2006-07-28 10:30:00,16.5,16.51,16.47,16.49,63900.0,12.8525,12.8603,12.8291,12.8447,63900.0
2006-07-28 10:40:00,16.5,16.54,16.5,16.52,54000.0,12.8525,12.8836,12.8525,12.8681,54000.0
2006-07-28 10:50:00,16.53,16.56,16.52,16.55,86400.0,12.8759,12.8992,12.8681,12.8914,86400.0
2006-07-28 11:00:00,16.55,16.66,16.55,16.66,76200.0,12.8914,12.9771,12.8914,12.9771,76200.0
2006-07-28 11:10:00,16.65,16.65,16.63,16.64,76200.0,12.9693,12.9693,12.9538,12.9615,76200.0
2006-07-28 11:20:00,16.64,16.67,16.64,16.66,61800.0,12.9615,12.9849,12.9615,12.9771,61800.0
2006-07-28 11:30:00,16.66,16.67,16.66,16.67,110700.0,12.9771,12.9849,12.9771,12.9849,110700.0
2006-07-28 11:40:00,16.66,16.7,16.66,16.7,39900.0,12.9771,13.0083,12.9771,13.0083,39900.0
2006-07-28 11:50:00,16.7,16.72,16.68,16.72,75000.0,13.0083,13.0239,12.9927,13.0239,75000.0
2006-07-28 12:00:00,16.73,16.73,16.7,16.73,84300.0,13.0316,13.0316,13.0083,13.0316,84300.0
2006-07-28 12:10:00,16.73,16.74,16.7,16.7,61800.0,13.0316,13.0394,13.0083,13.0083,61800.0
2006-07-28 12:20:00,16.7,16.7,16.66,16.67,50700.0,13.0083,13.0083,12.9771,12.9849,50700.0
2006-07-28 12:30:00,16.67,16.7,16.66,16.7,31200.0,12.9849,13.0083,12.9771,13.0083,31200.0
2006-07-28 12:40:00,16.7,16.74,16.7,16.73,56700.0,13.0083,13.0394,13.0083,13.0316,56700.0
2006-07-28 12:50:00,16.73,16.74,16.71,16.71,28800.0,13.0316,13.0394,13.0161,13.0161,28800.0
2006-07-28 13:00:00,16.71,16.74,16.71,16.74,41400.0,13.0161,13.0394,13.0161,13.0394,41400.0
2006-07-28 13:10:00,16.74,16.75,16.7,16.72,112200.0,13.0394,13.0472,13.0083,13.0239,112200.0
2006-07-28 13:20:00,16.73,16.75,16.72,16.75,40200.0,13.0316,13.0472,13.0239,13.0472,40200.0
2006-07-28 13:30:00,16.75,16.75,16.72,16.73,51000.0,13.0472,13.0472,13.0239,13.0316,51000.0
2006-07-28 13:40:00,16.72,16.74,16.71,16.72,85800.0,13.0239,13.0394,13.0161,13.0239,85800.0
2006-07-28 13:50:00,16.72,16.73,16.67,16.68,52200.0,13.0239,13.0316,12.9849,12.9927,52200.0
2006-07-28 14:00:00,16.68,16.69,16.66,16.66,71400.0,12.9927,13.0005,12.9771,12.9771,71400.0
2006-07-28 14:10:00,16.66,16.7,16.66,16.68,44400.0,12.9771,13.0083,12.9771,12.9927,44400.0
2006-07-28 14:20:00,16.68,16.69,16.65,16.66,54300.0,12.9927,13.0005,12.9693,12.9771,54300.0
2006-07-28 14:30:00,16.66,16.66,16.61,16.63,62700.0,12.9771,12.9771,12.9382,12.9538,62700.0
2006-07-28 14:40:00,16.63,16.65,16.6,16.65,115500.0,12.9538,12.9693,12.9304,12.9693,115500.0
2006-07-28 14:50:00,16.64,16.7,16.64,16.67,74700.0,12.9615,13.0083,12.9615,12.9849,74700.0
2006-07-28 15:00:00,16.66,16.67,16.65,16.66,69600.0,12.9771,12.9849,12.9693,12.9771,69600.0
2006-07-28 15:10:00,16.67,16.69,16.66,16.66,49200.0,12.9849,13.0005,12.9771,12.9771,49200.0
2006-07-28 15:20:00,16.67,16.68,16.66,16.66,90000.0,12.9849,12.9927,12.9771,12.9771,90000.0
2006-07-28 15:30:00,16.67,16.69,16.65,16.68,73500.0,12.9849,13.0005,12.9693,12.9927,73500.0
2006-07-28 15:40:00,16.69,16.71,16.69,16.7,82800.0,13.0005,13.0161,13.0005,13.0083,82800.0
2006-07-28 15:50:00,16.7,16.71,16.66,16.7,201600.0,13.0083,13.0161,12.9771,13.0083,201600.0
2006-07-31 09:30:00,16.73,16.75,16.67,16.71,48300.0,13.0316,13.0472,12.9849,13.0161,48300.0
2006-07-31 09:40:00,16.66,16.69,16.58,16.6,42900.0,12.9771,13.0005,12.9148,12.9304,42900.0
2006-07-31 09:50:00,16.6,16.65,16.6,16.64,150000.0,12.9304,12.9693,12.9304,12.9615,150000.0
2006-07-31 10:00:00,16.64,16.66,16.63,16.64,49500.0,12.9615,12.9771,12.9538,12.9615,49500.0
2006-07-31 10:10:00,16.64,16.64,16.6,16.61,68700.0,12.9615,12.9615,12.9304,12.9382,68700.0
2006-07-31 10:20:00,16.61,16.63,16.59,16.63,69300.0,12.9382,12.9538,12.9226,12.9538,69300.0
2006-07-31 10:30:00,16.63,16.64,16.59,16.6,67500.0,12.9538,12.9615,12.9226,12.9304,67500.0
2006-07-31 10:40:00,16.6,16.64,16.6,16.62,42600.0,12.9304,12.9615,12.9304,12.946,42600.0
2006-07-31 10:50:00,16.62,16.71,16.62,16.69,98100.0,12.946,13.0161,12.946,13.0005,98100.0
2006-07-31 11:00:00,16.69,16.76,16.69,16.75,57000.0,13.0005,13.055,13.0005,13.0472,57000.0
2006-07-31 11:10:00,16.75,16.78,16.72,16.77,48300.0,13.0472,13.0706,13.0239,13.0628,48300.0
2006-07-31 11:20:00,16.76,16.79,16.75,16.77,71400.0,13.055,13.0784,13.0472,13.0628,71400.0
2006-07-31 11:30:00,16.77,16.8,16.76,16.8,36900.0,13.0628,13.0862,13.055,13.0862,36900.0
2006-07-31 11:40:00,16.8,16.83,16.79,16.83,60600.0,13.0862,13.1095,13.0784,13.1095,60600.0
2006-07-31 11:50:00,16.83,16.84,16.82,16.82,89700.0,13.1095,13.1173,13.1017,13.1017,89700.0
2006-07-31 12:00:00,16.82,16.85,16.81,16.82,85800.0,13.1017,13.1251,13.094,13.1017,85800.0
2006-07-31 12:10:00,16.82,16.87,16.81,16.85,44700.0,13.1017,13.1407,13.094,13.1251,44700.0
2006-07-31 12:20:00,16.85,16.85,16.82,16.85,69300.0,13.1251,13.1251,13.1017,13.1251,69300.0
2006-07-31 12:30:00,16.84,16.84,16.82,16.83,54300.0,13.1173,13.1173,13.1017,13.1095,54300.0
2006-07-31 12:40:00,16.83,16.86,16.82,16.85,45900.0,13.1095,13.1329,13.1017,13.1251,45900.0
2006-07-31 12:50:00,16.84,16.84,16.79,16.79,31800.0,13.1173,13.1173,13.0784,13.0784,31800.0
2006-07-31 13:00:00,16.8,16.8,16.77,16.78,42600.0,13.0862,13.0862,13.0628,13.0706,42600.0
2006-07-31 13:10:00,16.79,16.82,16.77,16.81,38100.0,13.0784,13.1017,13.0628,13.094,38100.0
2006-07-31 13:20:00,16.8,16.81,16.79,16.79,34200.0,13.0862,13.094,13.0784,13.0784,34200.0
2006-07-31 13:30:00,16.79,16.79,16.74,16.75,70500.0,13.0784,13.0784,13.0394,13.0472,70500.0
2006-07-31 13:40:00,16.75,16.77,16.73,16.76,65400.0,13.0472,13.0628,13.0316,13.055,65400.0
2006-07-31 13:50:00,16.76,16.79,16.75,16.78,57900.0,13.055,13.0784,13.0472,13.0706,57900.0
2006-07-31 14:00:00,16.78,16.82,16.78,16.81,72900.0,13.0706,13.1017,13.0706,13.094,72900.0
2006-07-31 14:10:00,16.81,16.85,16.81,16.84,52800.0,13.094,13.1251,13.094,13.1173,52800.0
2006-07-31 14:20:00,16.85,16.85,16.83,16.83,62100.0,13.1251,13.1251,13.1095,13.1095,62100.0
2006-07-31 14:30:00,16.82,16.84,16.82,16.82,81900.0,13.1017,13.1173,13.1017,13.1017,81900.0
2006-07-31 14:40:00,16.82,16.83,16.79,16.83,99600.0,13.1017,13.1095,13.0784,13.1095,99600.0
2006-07-31 14:50:00,16.83,16.85,16.82,16.84,59400.0,13.1095,13.1251,13.1017,13.1173,59400.0
2006-07-31 15:00:00,16.84,16.86,16.82,16.86,114300.0,13.1173,13.1329,13.1017,13.1329,114300.0
2006-07-31 15:10:00,16.86,16.88,16.86,16.87,108000.0,13.1329,13.1485,13.1329,13.1407,108000.0
2006-07-31 15:20:00,16.87,16.9,16.87,16.88,174000.0,13.1407,13.1641,13.1407,13.1485,174000.0
2006-07-31 15:30:00,16.88,16.89,16.85,16.87,225600.0,13.1485,13.1563,13.1251,13.1407,225600.0
2006-07-31 15:40:00,16.87,16.87,16.83,16.84,170100.0,13.1407,13.1407,13.1095,13.1173,170100.0
2006-07-31 15:50:00,16.85,16.87,16.84,16.87,153900.0,13.1251,13.1407,13.1173,13.1407,153900.0
2006-08-01 09:30:00,16.78,16.79,16.72,16.75,97500.0,13.0706,13.0784,13.0239,13.0472,97500.0
2006-08-01 09:40:00,16.74,16.74,16.67,16.67,85800.0,13.0394,13.0394,12.9849,12.9849,85800.0
2006-08-01 09:50:00,16.68,16.71,16.67,16.69,88500.0,12.9927,13.0161,12.9849,13.0005,88500.0
2006-08-01 10:00:00,16.69,16.69,16.56,16.56,132900.0,13.0005,13.0005,12.8992,12.8992,132900.0
2006-08-01 10:10:00,16.54,16.56,16.43,16.44,114900.0,12.8836,12.8992,12.798,12.8058,114900.0
2006-08-01 10:20:00,16.45,16.49,16.45,16.47,79200.0,12.8135,12.8447,12.8135,12.8291,79200.0
2006-08-01 10:30:00,16.47,16.55,16.46,16.55,72900.0,12.8291,12.8914,12.8213,12.8914,72900.0
2006-08-01 10:40:00,16.56,16.61,16.54,16.6,61500.0,12.8992,12.9382,12.8836,12.9304,61500.0
2006-08-01 10:50:00,16.6,16.61,16.58,16.58,112800.0,12.9304,12.9382,12.9148,12.9148,112800.0
2006-08-01 11:00:00,16.58,16.61,16.58,16.61,201000.0,12.9148,12.9382,12.9148,12.9382,201000.0
2006-08-01 11:10:00,16.61,16.61,16.6,16.6,77400.0,12.9382,12.9382,12.9304,12.9304,77400.0
2006-08-01 11:20:00,16.6,16.61,16.6,16.6,91800.0,12.9304,12.9382,12.9304,12.9304,91800.0
2006-08-01 11:30:00,16.61,16.61,16.59,16.6,39900.0,12.9382,12.9382,12.9226,12.9304,39900.0
2006-08-01 11:40:00,16.6,16.6,16.57,16.58,78900.0,12.9304,12.9304,12.907,12.9148,78900.0
2006-08-01 11:50:00,16.58,16.63,16.57,16.62,72000.0,12.9148,12.9538,12.907,12.946,72000.0
2006-08-01 12:00:00,16.62,16.64,16.58,16.58,57300.0,12.946,12.9615,12.9148,12.9148,57300.0
2006-08-01 12:10:00,16.59,16.61,16.57,16.58,47700.0,12.9226,12.9382,12.907,12.9148,47700.0
2006-08-01 12:20:00,16.58,16.6,16.57,16.59,63900.0,12.9148,12.9304,12.907,12.9226,63900.0
2006-08-01 12:30:00,16.59,16.6,16.57,16.57,30600.0,12.9226,12.9304,12.907,12.907,30600.0
2006-08-01 12:40:00,16.58,16.62,16.56,16.62,93900.0,12.9148,12.946,12.8992,12.946,93900.0
2006-08-01 12:50:00,16.62,16.62,16.58,16.58,90300.0,12.946,12.946,12.9148,12.9148,90300.0
2006-08-01 13:00:00,16.58,16.58,16.55,16.55,38100.0,12.9148,12.9148,12.8914,12.8914,38100.0
2006-08-01 13:10:00,16.55,16.58,16.52,16.54,45600.0,12.8914,12.9148,12.8681,12.8836,45600.0
2006-08-01 13:20:00,16.53,16.55,16.51,16.51,31200.0,12.8759,12.8914,12.8603,12.8603,31200.0
2006-08-01 13:30:00,16.52,16.52,16.49,16.5,33300.0,12.8681,12.8681,12.8447,12.8525,33300.0
2006-08-01 13:40:00,16.5,16.57,16.49,16.56,110100.0,12.8525,12.907,12.8447,12.8992,110100.0
2006-08-01 13:50:00,16.57,16.57,16.52,16.56,135600.0,12.907,12.907,12.8681,12.8992,135600.0
2006-08-01 14:00:00,16.57,16.6,16.54,16.54,86700.0,12.907,12.9304,12.8836,12.8836,86700.0
2006-08-01 14:10:00,16.55,16.55,16.52,16.54,84300.0,12.8914,12.8914,12.8681,12.8836,84300.0
2006-08-01 14:20:00,16.54,16.55,16.51,16.52,38100.0,12.8836,12.8914,12.8603,12.8681,38100.0
2006-08-01 14:30:00,16.52,16.52,16.48,16.49,60300.0,12.8681,12.8681,12.8369,12.8447,60300.0
2006-08-01 14:40:00,16.5,16.5,16.44,16.44,84600.0,12.8525,12.8525,12.8058,12.8058,84600.0
2006-08-01 14:50:00,16.45,16.49,16.43,16.47,67500.0,12.8135,12.8447,12.798,12.8291,67500.0
2006-08-01 15:00:00,16.47,16.47,16.43,16.43,69300.0,12.8291,12.8291,12.798,12.798,69300.0
2006-08-01 15:10:00,16.43,16.45,16.42,16.45,66300.0,12.798,12.8135,12.7902,12.8135,66300.0
2006-08-01 15:20:00,16.45,16.48,16.45,16.47,48600.0,12.8135,12.8369,12.8135,12.8291,48600.0
2006-08-01 15:30:00,16.47,16.48,16.45,16.47,78000.0,12.8291,12.8369,12.8135,12.8291,78000.0
2006-08-01 15:40:00,16.46,16.48,16.46,16.48,75000.0,12.8213,12.8369,12.8213,12.8369,75000.0
2006-08-01 15:50:00,16.47,16.48,16.39,16.39,441900.0,12.8291,12.8369,12.7668,12.7668,441900.0
2006-08-02 09:30:00,16.33,16.53,16.33,16.53,97200.0,12.7201,12.8759,12.7201,12.8759,97200.0
2006-08-02 09:40:00,16.53,16.58,16.49,16.54,54600.0,12.8759,12.9148,12.8447,12.8836,54600.0
2006-08-02 09:50:00,16.54,16.56,16.51,16.54,30000.0,12.8836,12.8992,12.8603,12.8836,30000.0
2006-08-02 10:00:00,16.53,16.57,16.52,16.55,40800.0,12.8759,12.907,12.8681,12.8914,40800.0
2006-08-02 10:10:00,16.55,16.6,16.55,16.58,83400.0,12.8914,12.9304,12.8914,12.9148,83400.0
2006-08-02 10:20:00,16.57,16.7,16.57,16.7,105900.0,12.907,13.0083,12.907,13.0083,105900.0
2006-08-02 10:30:00,16.69,16.69,16.64,16.68,125700.0,13.0005,13.0005,12.9615,12.9927,125700.0
2006-08-02 10:40:00,16.68,16.68,16.63,16.66,96000.0,12.9927,12.9927,12.9538,12.9771,96000.0
2006-08-02 10:50:00,16.66,16.66,16.63,16.63,53700.0,12.9771,12.9771,12.9538,12.9538,53700.0
2006-08-02 11:00:00,16.63,16.64,16.57,16.61,90000.0,12.9538,12.9615,12.907,12.9382,90000.0
2006-08-02 11:10:00,16.62,16.69,16.61,16.68,78900.0,12.946,13.0005,12.9382,12.9927,78900.0
2006-08-02 11:20:00,16.67,16.67,16.62,16.63,87300.0,12.9849,12.9849,12.946,12.9538,87300.0
2006-08-02 11:30:00,16.63,16.67,16.62,16.67,71400.0,12.9538,12.9849,12.946,12.9849,71400.0
2006-08-02 11:40:00,16.67,16.71,16.66,16.7,39000.0,12.9849,13.0161,12.9771,13.0083,39000.0
2006-08-02 11:50:00,16.7,16.79,16.7,16.78,63300.0,13.0083,13.0784,13.0083,13.0706,63300.0
2006-08-02 12:00:00,16.78,16.79,16.75,16.78,100800.0,13.0706,13.0784,13.0472,13.0706,100800.0
2006-08-02 12:10:00,16.78,16.79,16.76,16.79,81900.0,13.0706,13.0784,13.055,13.0784,81900.0
2006-08-02 12:20:00,16.79,16.82,16.78,16.82,49800.0,13.0784,13.1017,13.0706,13.1017,49800.0
2006-08-02 12:30:00,16.81,16.82,16.79,16.82,50400.0,13.094,13.1017,13.0784,13.1017,50400.0
2006-08-02 12:40:00,16.82,16.83,16.81,16.81,55800.0,13.1017,13.1095,13.094,13.094,55800.0
2006-08-02 12:50:00,16.81,16.83,16.76,16.8,139500.0,13.094,13.1095,13.055,13.0862,139500.0
2006-08-02 13:00:00,16.81,16.82,16.73,16.79,155700.0,13.094,13.1017,13.0316,13.0784,155700.0
2006-08-02 13:10:00,16.79,16.81,16.73,16.81,85800.0,13.0784,13.094,13.0316,13.094,85800.0
2006-08-02 13:20:00,16.81,16.82,16.75,16.81,146400.0,13.094,13.1017,13.0472,13.094,146400.0
2006-08-02 13:30:00,16.81,16.82,16.79,16.81,46500.0,13.094,13.1017,13.0784,13.094,46500.0
2006-08-02 13:40:00,16.81,16.83,16.81,16.83,47400.0,13.094,13.1095,13.094,13.1095,47400.0
2006-08-02 13:50:00,16.83,16.83,16.78,16.79,79500.0,13.1095,13.1095,13.0706,13.0784,79500.0
2006-08-02 14:00:00,16.77,16.82,16.77,16.82,95400.0,13.0628,13.1017,13.0628,13.1017,95400.0
2006-08-02 14:10:00,16.82,16.83,16.81,16.82,83400.0,13.1017,13.1095,13.094,13.1017,83400.0
2006-08-02 14:20:00,16.82,16.82,16.77,16.78,80400.0,13.1017,13.1017,13.0628,13.0706,80400.0
2006-08-02 14:30:00,16.78,16.81,16.77,16.81,84300.0,13.0706,13.094,13.0628,13.094,84300.0
2006-08-02 14:40:00,16.81,16.82,16.79,16.79,98400.0,13.094,13.1017,13.0784,13.0784,98400.0
2006-08-02 14:50:00,16.79,16.81,16.78,16.81,77400.0,13.0784,13.094,13.0706,13.094,77400.0
2006-08-02 15:00:00,16.8,16.8,16.74,16.78,95400.0,13.0862,13.0862,13.0394,13.0706,95400.0
2006-08-02 15:10:00,16.79,16.8,16.75,16.77,88500.0,13.0784,13.0862,13.0472,13.0628,88500.0
2006-08-02 15:20:00,16.77,16.78,16.74,16.74,135000.0,13.0628,13.0706,13.0394,13.0394,135000.0
2006-08-02 15:30:00,16.74,16.79,16.74,16.75,151800.0,13.0394,13.0784,13.0394,13.0472,151800.0
2006-08-02 15:40:00,16.76,16.77,16.71,16.71,176100.0,13.055,13.0628,13.0161,13.0161,176100.0
2006-08-02 15:50:00,16.71,16.73,16.7,16.72,140100.0,13.0161,13.0316,13.0083,13.0239,140100.0
2006-08-03 09:30:00,16.77,16.77,16.72,16.75,63000.0,13.0628,13.0628,13.0239,13.0472,63000.0
2006-08-03 09:40:00,16.75,16.87,16.73,16.85,206100.0,13.0472,13.1407,13.0316,13.1251,206100.0
2006-08-03 09:50:00,16.85,16.86,16.75,16.78,83700.0,13.1251,13.1329,13.0472,13.0706,83700.0
2006-08-03 10:00:00,16.77,16.79,16.75,16.79,38700.0,13.0628,13.0784,13.0472,13.0784,38700.0
2006-08-03 10:10:00,16.79,16.81,16.75,16.81,42300.0,13.0784,13.094,13.0472,13.094,42300.0
2006-08-03 10:20:00,16.81,16.82,16.79,16.82,42900.0,13.094,13.1017,13.0784,13.1017,42900.0
2006-08-03 10:30:00,16.81,16.83,16.78,16.83,69900.0,13.094,13.1095,13.0706,13.1095,69900.0
2006-08-03 10:40:00,16.83,16.88,16.82,16.88,135900.0,13.1095,13.1485,13.1017,13.1485,135900.0
2006-08-03 10:50:00,16.88,16.88,16.83,16.87,67200.0,13.1485,13.1485,13.1095,13.1407,67200.0
2006-08-03 11:00:00,16.86,16.87,16.83,16.86,67800.0,13.1329,13.1407,13.1095,13.1329,67800.0
2006-08-03 11:10:00,16.86,16.86,16.81,16.81,36000.0,13.1329,13.1329,13.094,13.094,36000.0
2006-08-03 11:20:00,16.81,16.82,16.75,16.75,62100.0,13.094,13.1017,13.0472,13.0472,62100.0
2006-08-03 11:30:00,16.75,16.76,16.72,16.72,135600.0,13.0472,13.055,13.0239,13.0239,135600.0
2006-08-03 11:40:00,16.72,16.74,16.71,16.73,35100.0,13.0239,13.0394,13.0161,13.0316,35100.0
2006-08-03 11:50:00,16.73,16.74,16.71,16.71,38100.0,13.0316,13.0394,13.0161,13.0161,38100.0
2006-08-03 12:00:00,16.72,16.76,16.71,16.74,114300.0,13.0239,13.055,13.0161,13.0394,114300.0
2006-08-03 12:10:00,16.73,16.75,16.72,16.74,29700.0,13.0316,13.0472,13.0239,13.0394,29700.0
2006-08-03 12:20:00,16.74,16.78,16.74,16.78,27600.0,13.0394,13.0706,13.0394,13.0706,27600.0
2006-08-03 12:30:00,16.78,16.81,16.78,16.8,63300.0,13.0706,13.094,13.0706,13.0862,63300.0
2006-08-03 12:40:00,16.8,16.8,16.78,16.79,24900.0,13.0862,13.0862,13.0706,13.0784,24900.0
2006-08-03 12:50:00,16.79,16.79,16.75,16.76,33300.0,13.0784,13.0784,13.0472,13.055,33300.0
2006-08-03 13:00:00,16.74,16.82,16.74,16.81,72600.0,13.0394,13.1017,13.0394,13.094,72600.0
2006-08-03 13:10:00,16.81,16.86,16.81,16.85,192600.0,13.094,13.1329,13.094,13.1251,192600.0
2006-08-03 13:20:00,16.86,16.89,16.85,16.88,63600.0,13.1329,13.1563,13.1251,13.1485,63600.0
2006-08-03 13:30:00,16.88,16.89,16.86,16.88,35100.0,13.1485,13.1563,13.1329,13.1485,35100.0
2006-08-03 13:40:00,16.88,16.9,16.88,16.9,38700.0,13.1485,13.1641,13.1485,13.1641,38700.0
2006-08-03 13:50:00,16.9,16.97,16.9,16.95,105300.0,13.1641,13.2186,13.1641,13.203,105300.0
2006-08-03 14:00:00,16.95,16.97,16.94,16.97,100200.0,13.203,13.2186,13.1952,13.2186,100200.0
2006-08-03 14:10:00,16.97,17.02,16.97,17.01,146400.0,13.2186,13.2575,13.2186,13.2497,146400.0
2006-08-03 14:20:00,17.01,17.04,17.01,17.03,87300.0,13.2497,13.2731,13.2497,13.2653,87300.0
2006-08-03 14:30:00,17.03,17.1,17.03,17.06,124800.0,13.2653,13.3199,13.2653,13.2887,124800.0
2006-08-03 14:40:00,17.07,17.12,17.06,17.11,118800.0,13.2965,13.3354,13.2887,13.3276,118800.0
2006-08-03 14:50:00,17.11,17.15,17.08,17.1,272700.0,13.3276,13.3588,13.3043,13.3199,272700.0
2006-08-03 15:00:00,17.1,17.13,17.04,17.05,597300.0,13.3199,13.3432,13.2731,13.2809,597300.0
2006-08-03 15:10:00,17.04,17.05,17.02,17.04,57900.0,13.2731,13.2809,13.2575,13.2731,57900.0
2006-08-03 15:20:00,17.04,17.11,17.04,17.1,96000.0,13.2731,13.3276,13.2731,13.3199,96000.0
2006-08-03 15:30:00,17.1,17.11,17.03,17.03,78300.0,13.3199,13.3276,13.2653,13.2653,78300.0
2006-08-03 15:40:00,17.04,17.04,17.02,17.03,96600.0,13.2731,13.2731,13.2575,13.2653,96600.0
2006-08-03 15:50:00,17.03,17.07,17.02,17.07,230100.0,13.2653,13.2965,13.2575,13.2965,230100.0
2006-08-04 09:30:00,17.3,17.31,17.28,17.29,144600.0,13.4756,13.4834,13.4601,13.4679,144600.0
2006-08-04 09:40:00,17.28,17.32,17.27,17.31,226200.0,13.4601,13.4912,13.4523,13.4834,226200.0
2006-08-04 09:50:00,17.31,17.33,17.29,17.32,128400.0,13.4834,13.499,13.4679,13.4912,128400.0
2006-08-04 10:00:00,17.32,17.33,17.3,17.33,138300.0,13.4912,13.499,13.4756,13.499,138300.0
2006-08-04 10:10:00,17.32,17.32,17.29,17.31,120600.0,13.4912,13.4912,13.4679,13.4834,120600.0
2006-08-04 10:20:00,17.31,17.32,17.26,17.27,144900.0,13.4834,13.4912,13.4445,13.4523,144900.0
2006-08-04 10:30:00,17.27,17.31,17.27,17.28,103500.0,13.4523,13.4834,13.4523,13.4601,103500.0
2006-08-04 10:40:00,17.28,17.29,17.24,17.27,114300.0,13.4601,13.4679,13.4289,13.4523,114300.0
2006-08-04 10:50:00,17.27,17.3,17.23,17.24,88500.0,13.4523,13.4756,13.4211,13.4289,88500.0
2006-08-04 11:00:00,17.25,17.27,17.21,17.24,89100.0,13.4367,13.4523,13.4055,13.4289,89100.0
2006-08-04 11:10:00,17.23,17.27,17.21,17.24,79200.0,13.4211,13.4523,13.4055,13.4289,79200.0
2006-08-04 11:20:00,17.24,17.29,17.24,17.29,43800.0,13.4289,13.4679,13.4289,13.4679,43800.0
2006-08-04 11:30:00,17.29,17.31,17.29,17.31,78600.0,13.4679,13.4834,13.4679,13.4834,78600.0
2006-08-04 11:40:00,17.3,17.31,17.28,17.29,79200.0,13.4756,13.4834,13.4601,13.4679,79200.0
2006-08-04 11:50:00,17.29,17.29,17.25,17.25,45300.0,13.4679,13.4679,13.4367,13.4367,45300.0
2006-08-04 12:00:00,17.25,17.29,17.25,17.26,45300.0,13.4367,13.4679,13.4367,13.4445,45300.0
2006-08-04 12:10:00,17.26,17.26,17.2,17.23,61200.0,13.4445,13.4445,13.3977,13.4211,61200.0
2006-08-04 12:20:00,17.23,17.24,17.2,17.23,101400.0,13.4211,13.4289,13.3977,13.4211,101400.0
2006-08-04 12:30:00,17.24,17.26,17.21,17.24,102600.0,13.4289,13.4445,13.4055,13.4289,102600.0
2006-08-04 12:40:00,17.23,17.28,17.23,17.26,49200.0,13.4211,13.4601,13.4211,13.4445,49200.0
2006-08-04 12:50:00,17.26,17.26,17.24,17.24,37500.0,13.4445,13.4445,13.4289,13.4289,37500.0
2006-08-04 13:00:00,17.24,17.3,17.24,17.28,45300.0,13.4289,13.4756,13.4289,13.4601,45300.0
2006-08-04 13:10:00,17.28,17.28,17.21,17.24,199500.0,13.4601,13.4601,13.4055,13.4289,199500.0
2006-08-04 13:20:00,17.23,17.3,17.21,17.3,171300.0,13.4211,13.4756,13.4055,13.4756,171300.0
2006-08-04 13:30:00,17.29,17.29,17.21,17.21,112500.0,13.4679,13.4679,13.4055,13.4055,112500.0
2006-08-04 13:40:00,17.22,17.22,17.15,17.16,137700.0,13.4133,13.4133,13.3588,13.3666,137700.0
2006-08-04 13:50:00,17.16,17.18,17.1,17.14,124800.0,13.3666,13.3822,13.3199,13.351,124800.0
2006-08-04 14:00:00,17.13,17.17,17.12,17.15,107100.0,13.3432,13.3744,13.3354,13.3588,107100.0
2006-08-04 14:10:00,17.15,17.16,17.12,17.13,78000.0,13.3588,13.3666,13.3354,13.3432,78000.0
2006-08-04 14:20:00,17.13,17.14,17.08,17.13,81000.0,13.3432,13.351,13.3043,13.3432,81000.0
2006-08-04 14:30:00,17.12,17.17,17.1,17.16,69600.0,13.3354,13.3744,13.3199,13.3666,69600.0
2006-08-04 14:40:00,17.15,17.18,17.12,17.18,88200.0,13.3588,13.3822,13.3354,13.3822,88200.0
2006-08-04 14:50:00,17.18,17.21,17.16,17.21,131100.0,13.3822,13.4055,13.3666,13.4055,131100.0
2006-08-04 15:00:00,17.2,17.22,17.14,17.19,110400.0,13.3977,13.4133,13.351,13.39,110400.0
2006-08-04 15:10:00,17.19,17.2,17.11,17.13,96000.0,13.39,13.3977,13.3276,13.3432,96000.0
2006-08-04 15:20:00,17.13,17.21,17.1,17.2,96000.0,13.3432,13.4055,13.3199,13.3977,96000.0
2006-08-04 15:30:00,17.2,17.2,17.12,17.13,71400.0,13.3977,13.3977,13.3354,13.3432,71400.0
2006-08-04 15:40:00,17.13,17.17,17.13,17.17,91500.0,13.3432,13.3744,13.3432,13.3744,91500.0
2006-08-04 15:50:00,17.17,17.22,17.16,17.18,104100.0,13.3744,13.4133,13.3666,13.3822,104100.0
2006-08-07 09:30:00,17.1,17.22,17.1,17.17,60000.0,13.3199,13.4133,13.3199,13.3744,60000.0
2006-08-07 09:40:00,17.18,17.21,16.99,16.99,157200.0,13.3822,13.4055,13.2342,13.2342,157200.0
2006-08-07 09:50:00,16.95,17.06,16.95,17.05,116100.0,13.203,13.2887,13.203,13.2809,116100.0
2006-08-07 10:00:00,17.05,17.09,17.0,17.09,56400.0,13.2809,13.3121,13.242,13.3121,56400.0
2006-08-07 10:10:00,17.1,17.15,17.04,17.05,31500.0,13.3199,13.3588,13.2731,13.2809,31500.0
2006-08-07 10:20:00,17.05,17.07,17.04,17.04,26100.0,13.2809,13.2965,13.2731,13.2731,26100.0
2006-08-07 10:30:00,17.04,17.04,16.95,16.97,60000.0,13.2731,13.2731,13.203,13.2186,60000.0
2006-08-07 10:40:00,16.96,17.0,16.95,16.99,64800.0,13.2108,13.242,13.203,13.2342,64800.0
2006-08-07 10:50:00,17.0,17.04,17.0,17.0,42300.0,13.242,13.2731,13.242,13.242,42300.0
2006-08-07 11:00:00,17.01,17.02,16.96,16.99,41700.0,13.2497,13.2575,13.2108,13.2342,41700.0
2006-08-07 11:10:00,16.99,16.99,16.95,16.98,25500.0,13.2342,13.2342,13.203,13.2264,25500.0
2006-08-07 11:20:00,16.98,17.04,16.98,17.01,30900.0,13.2264,13.2731,13.2264,13.2497,30900.0
2006-08-07 11:30:00,17.02,17.02,16.99,16.99,56700.0,13.2575,13.2575,13.2342,13.2342,56700.0
2006-08-07 11:40:00,16.99,17.0,16.99,17.0,29700.0,13.2342,13.242,13.2342,13.242,29700.0
2006-08-07 11:50:00,17.02,17.04,16.99,16.99,30900.0,13.2575,13.2731,13.2342,13.2342,30900.0
2006-08-07 12:00:00,17.01,17.05,17.01,17.01,30300.0,13.2497,13.2809,13.2497,13.2497,30300.0
2006-08-07 12:10:00,17.0,17.0,16.94,16.95,36000.0,13.242,13.242,13.1952,13.203,36000.0
2006-08-07 12:20:00,16.95,16.98,16.95,16.98,25500.0,13.203,13.2264,13.203,13.2264,25500.0
2006-08-07 12:30:00,16.98,16.98,16.95,16.96,28800.0,13.2264,13.2264,13.203,13.2108,28800.0
2006-08-07 12:40:00,16.96,17.0,16.95,16.99,64800.0,13.2108,13.242,13.203,13.2342,64800.0
2006-08-07 12:50:00,16.98,16.98,16.93,16.95,71700.0,13.2264,13.2264,13.1874,13.203,71700.0
2006-08-07 13:00:00,16.95,16.98,16.95,16.97,45000.0,13.203,13.2264,13.203,13.2186,45000.0
2006-08-07 13:10:00,16.98,17.0,16.98,17.0,37500.0,13.2264,13.242,13.2264,13.242,37500.0
2006-08-07 13:20:00,17.0,17.02,16.98,17.01,31500.0,13.242,13.2575,13.2264,13.2497,31500.0
2006-08-07 13:30:00,17.02,17.03,17.0,17.01,82200.0,13.2575,13.2653,13.242,13.2497,82200.0
2006-08-07 13:40:00,17.01,17.01,16.94,16.96,102600.0,13.2497,13.2497,13.1952,13.2108,102600.0
2006-08-07 13:50:00,16.95,16.96,16.91,16.92,63900.0,13.203,13.2108,13.1719,13.1796,63900.0
2006-08-07 14:00:00,16.91,16.92,16.89,16.9,39600.0,13.1719,13.1796,13.1563,13.1641,39600.0
2006-08-07 14:10:00,16.91,16.96,16.9,16.95,57900.0,13.1719,13.2108,13.1641,13.203,57900.0
2006-08-07 14:20:00,16.95,16.97,16.91,16.91,53700.0,13.203,13.2186,13.1719,13.1719,53700.0
2006-08-07 14:30:00,16.92,16.93,16.91,16.92,40200.0,13.1796,13.1874,13.1719,13.1796,40200.0
2006-08-07 14:40:00,16.92,16.92,16.9,16.92,44400.0,13.1796,13.1796,13.1641,13.1796,44400.0
2006-08-07 14:50:00,16.92,16.93,16.91,16.91,37200.0,13.1796,13.1874,13.1719,13.1719,37200.0
2006-08-07 15:00:00,16.9,16.91,16.85,16.87,82800.0,13.1641,13.1719,13.1251,13.1407,82800.0
2006-08-07 15:10:00,16.87,16.87,16.85,16.86,61500.0,13.1407,13.1407,13.1251,13.1329,61500.0
2006-08-07 15:20:00,16.86,16.9,16.85,16.86,155400.0,13.1329,13.1641,13.1251,13.1329,155400.0
2006-08-07 15:30:00,16.86,16.91,16.85,16.89,124200.0,13.1329,13.1719,13.1251,13.1563,124200.0
2006-08-07 15:40:00,16.89,16.9,16.85,16.88,110400.0,13.1563,13.1641,13.1251,13.1485,110400.0
2006-08-07 15:50:00,16.87,16.89,16.85,16.88,171900.0,13.1407,13.1563,13.1251,13.1485,171900.0
2006-08-08 09:30:00,16.9,16.92,16.84,16.92,81900.0,13.1641,13.1796,13.1173,13.1796,81900.0
2006-08-08 09:40:00,16.93,16.99,16.88,16.9,75900.0,13.1874,13.2342,13.1485,13.1641,75900.0
2006-08-08 09:50:00,16.9,16.95,16.9,16.93,32100.0,13.1641,13.203,13.1641,13.1874,32100.0
2006-08-08 10:00:00,16.94,16.98,16.91,16.94,41700.0,13.1952,13.2264,13.1719,13.1952,41700.0
2006-08-08 10:10:00,16.94,16.98,16.94,16.97,22500.0,13.1952,13.2264,13.1952,13.2186,22500.0
2006-08-08 10:20:00,16.98,17.0,16.97,17.0,24900.0,13.2264,13.242,13.2186,13.242,24900.0
2006-08-08 10:30:00,16.99,17.0,16.96,16.97,39300.0,13.2342,13.242,13.2108,13.2186,39300.0
2006-08-08 10:40:00,16.97,17.0,16.96,16.96,69600.0,13.2186,13.242,13.2108,13.2108,69600.0
2006-08-08 10:50:00,16.96,17.0,16.95,16.97,108300.0,13.2108,13.242,13.203,13.2186,108300.0
2006-08-08 11:00:00,16.97,16.99,16.93,16.93,138300.0,13.2186,13.2342,13.1874,13.1874,138300.0
2006-08-08 11:10:00,16.94,16.98,16.94,16.95,124500.0,13.1952,13.2264,13.1952,13.203,124500.0
2006-08-08 11:20:00,16.96,16.98,16.94,16.98,136500.0,13.2108,13.2264,13.1952,13.2264,136500.0
2006-08-08 11:30:00,16.98,17.0,16.97,16.98,77700.0,13.2264,13.242,13.2186,13.2264,77700.0
2006-08-08 11:40:00,16.98,16.99,16.95,16.98,105000.0,13.2264,13.2342,13.203,13.2264,105000.0
2006-08-08 11:50:00,16.98,17.0,16.98,16.99,54600.0,13.2264,13.242,13.2264,13.2342,54600.0
2006-08-08 12:00:00,16.99,17.02,16.98,17.02,53100.0,13.2342,13.2575,13.2264,13.2575,53100.0
2006-08-08 12:10:00,17.03,17.07,17.03,17.06,81900.0,13.2653,13.2965,13.2653,13.2887,81900.0
2006-08-08 12:20:00,17.08,17.11,17.07,17.11,58200.0,13.3043,13.3276,13.2965,13.3276,58200.0
2006-08-08 12:30:00,17.1,17.11,17.05,17.06,57300.0,13.3199,13.3276,13.2809,13.2887,57300.0
2006-08-08 12:40:00,17.06,17.08,17.03,17.08,48300.0,13.2887,13.3043,13.2653,13.3043,48300.0
2006-08-08 12:50:00,17.08,17.08,17.05,17.06,35100.0,13.3043,13.3043,13.2809,13.2887,35100.0
2006-08-08 13:00:00,17.06,17.07,17.04,17.04,30600.0,13.2887,13.2965,13.2731,13.2731,30600.0
2006-08-08 13:10:00,17.04,17.04,17.02,17.02,18000.0,13.2731,13.2731,13.2575,13.2575,18000.0
2006-08-08 13:20:00,17.03,17.06,17.03,17.05,12000.0,13.2653,13.2887,13.2653,13.2809,12000.0
2006-08-08 13:30:00,17.05,17.06,17.03,17.05,25500.0,13.2809,13.2887,13.2653,13.2809,25500.0
2006-08-08 13:40:00,17.06,17.07,17.05,17.05,33300.0,13.2887,13.2965,13.2809,13.2809,33300.0
2006-08-08 13:50:00,17.05,17.06,17.0,17.01,68100.0,13.2809,13.2887,13.242,13.2497,68100.0
2006-08-08 14:00:00,17.01,17.05,17.0,17.05,20100.0,13.2497,13.2809,13.242,13.2809,20100.0
2006-08-08 14:10:00,17.07,17.19,17.07,17.19,92400.0,13.2965,13.39,13.2965,13.39,92400.0
2006-08-08 14:20:00,17.19,17.21,17.06,17.08,256800.0,13.39,13.4055,13.2887,13.3043,256800.0
2006-08-08 14:30:00,17.08,17.08,16.95,16.96,213000.0,13.3043,13.3043,13.203,13.2108,213000.0
2006-08-08 14:40:00,16.96,17.02,16.96,16.99,175800.0,13.2108,13.2575,13.2108,13.2342,175800.0
2006-08-08 14:50:00,16.99,17.0,16.96,16.98,143700.0,13.2342,13.242,13.2108,13.2264,143700.0
2006-08-08 15:00:00,16.98,17.02,16.94,16.99,165300.0,13.2264,13.2575,13.1952,13.2342,165300.0
2006-08-08 15:10:00,16.99,17.01,16.97,16.98,123300.0,13.2342,13.2497,13.2186,13.2264,123300.0
2006-08-08 15:20:00,16.97,16.97,16.93,16.95,93900.0,13.2186,13.2186,13.1874,13.203,93900.0
2006-08-08 15:30:00,16.94,16.94,16.88,16.88,85200.0,13.1952,13.1952,13.1485,13.1485,85200.0
2006-08-08 15:40:00,16.89,16.97,16.88,16.94,108300.0,13.1563,13.2186,13.1485,13.1952,108300.0
2006-08-08 15:50:00,16.94,16.98,16.93,16.96,192000.0,13.1952,13.2264,13.1874,13.2108,192000.0
2006-08-09 09:30:00,17.02,17.02,16.88,16.95,39600.0,13.2575,13.2575,13.1485,13.203,39600.0
2006-08-09 09:40:00,16.94,16.95,16.88,16.94,135000.0,13.1952,13.203,13.1485,13.1952,135000.0
2006-08-09 09:50:00,16.95,16.97,16.87,16.88,99600.0,13.203,13.2186,13.1407,13.1485,99600.0
2006-08-09 10:00:00,16.89,16.89,16.82,16.84,109500.0,13.1563,13.1563,13.1017,13.1173,109500.0
2006-08-09 10:10:00,16.84,16.86,16.8,16.86,179400.0,13.1173,13.1329,13.0862,13.1329,179400.0
2006-08-09 10:20:00,16.85,16.9,16.85,16.9,105300.0,13.1251,13.1641,13.1251,13.1641,105300.0
2006-08-09 10:30:00,16.89,16.91,16.87,16.87,156900.0,13.1563,13.1719,13.1407,13.1407,156900.0
2006-08-09 10:40:00,16.87,16.92,16.86,16.9,96300.0,13.1407,13.1796,13.1329,13.1641,96300.0
2006-08-09 10:50:00,16.89,16.93,16.85,16.86,144600.0,13.1563,13.1874,13.1251,13.1329,144600.0
2006-08-09 11:00:00,16.86,16.86,16.8,16.83,159300.0,13.1329,13.1329,13.0862,13.1095,159300.0
2006-08-09 11:10:00,16.83,16.84,16.75,16.75,108900.0,13.1095,13.1173,13.0472,13.0472,108900.0
2006-08-09 11:20:00,16.76,16.76,16.7,16.74,117300.0,13.055,13.055,13.0083,13.0394,117300.0
2006-08-09 11:30:00,16.74,16.77,16.73,16.75,81600.0,13.0394,13.0628,13.0316,13.0472,81600.0
2006-08-09 11:40:00,16.75,16.79,16.74,16.79,65100.0,13.0472,13.0784,13.0394,13.0784,65100.0
2006-08-09 11:50:00,16.8,16.83,16.78,16.82,114300.0,13.0862,13.1095,13.0706,13.1017,114300.0
2006-08-09 12:00:00,16.82,16.82,16.78,16.81,52800.0,13.1017,13.1017,13.0706,13.094,52800.0
2006-08-09 12:10:00,16.81,16.81,16.78,16.78,108300.0,13.094,13.094,13.0706,13.0706,108300.0
2006-08-09 12:20:00,16.78,16.8,16.73,16.75,84000.0,13.0706,13.0862,13.0316,13.0472,84000.0
2006-08-09 12:30:00,16.75,16.75,16.72,16.72,161700.0,13.0472,13.0472,13.0239,13.0239,161700.0
2006-08-09 12:40:00,16.72,16.73,16.65,16.65,59700.0,13.0239,13.0316,12.9693,12.9693,59700.0
2006-08-09 12:50:00,16.65,16.67,16.61,16.65,68700.0,12.9693,12.9849,12.9382,12.9693,68700.0
2006-08-09 13:00:00,16.65,16.69,16.65,16.66,37800.0,12.9693,13.0005,12.9693,12.9771,37800.0
2006-08-09 13:10:00,16.66,16.66,16.55,16.57,141900.0,12.9771,12.9771,12.8914,12.907,141900.0
2006-08-09 13:20:00,16.56,16.61,16.53,16.57,105300.0,12.8992,12.9382,12.8759,12.907,105300.0
2006-08-09 13:30:00,16.57,16.57,16.52,16.57,65700.0,12.907,12.907,12.8681,12.907,65700.0
2006-08-09 13:40:00,16.57,16.58,16.54,16.56,56100.0,12.907,12.9148,12.8836,12.8992,56100.0
2006-08-09 13:50:00,16.56,16.59,16.52,16.52,182100.0,12.8992,12.9226,12.8681,12.8681,182100.0
2006-08-09 14:00:00,16.52,16.58,16.51,16.56,101700.0,12.8681,12.9148,12.8603,12.8992,101700.0
2006-08-09 14:10:00,16.57,16.6,16.52,16.59,99900.0,12.907,12.9304,12.8681,12.9226,99900.0
2006-08-09 14:20:00,16.59,16.63,16.56,16.63,262200.0,12.9226,12.9538,12.8992,12.9538,262200.0
2006-08-09 14:30:00,16.62,16.66,16.6,16.64,100200.0,12.946,12.9771,12.9304,12.9615,100200.0
2006-08-09 14:40:00,16.64,16.65,16.54,16.54,112800.0,12.9615,12.9693,12.8836,12.8836,112800.0
2006-08-09 14:50:00,16.54,16.55,16.46,16.46,84300.0,12.8836,12.8914,12.8213,12.8213,84300.0
2006-08-09 15:00:00,16.45,16.46,16.42,16.43,132600.0,12.8135,12.8213,12.7902,12.798,132600.0
2006-08-09 15:10:00,16.43,16.47,16.43,16.43,132900.0,12.798,12.8291,12.798,12.798,132900.0
2006-08-09 15:20:00,16.43,16.45,16.43,16.44,191700.0,12.798,12.8135,12.798,12.8058,191700.0
2006-08-09 15:30:00,16.44,16.48,16.42,16.46,164400.0,12.8058,12.8369,12.7902,12.8213,164400.0
2006-08-09 15:40:00,16.46,16.47,16.41,16.42,97800.0,12.8213,12.8291,12.7824,12.7902,97800.0
2006-08-09 15:50:00,16.42,16.45,16.41,16.44,264600.0,12.7902,12.8135,12.7824,12.8058,264600.0
2006-08-10 09:30:00,16.41,16.41,16.29,16.3,51600.0,12.7824,12.7824,12.6889,12.6967,51600.0
2006-08-10 09:40:00,16.31,16.47,16.31,16.39,82200.0,12.7045,12.8291,12.7045,12.7668,82200.0
2006-08-10 09:50:00,16.39,16.52,16.39,16.52,84300.0,12.7668,12.8681,12.7668,12.8681,84300.0
2006-08-10 10:00:00,16.51,16.53,16.51,16.51,99000.0,12.8603,12.8759,12.8603,12.8603,99000.0
2006-08-10 10:10:00,16.51,16.57,16.51,16.57,78300.0,12.8603,12.907,12.8603,12.907,78300.0
2006-08-10 10:20:00,16.56,16.56,16.5,16.52,63300.0,12.8992,12.8992,12.8525,12.8681,63300.0
2006-08-10 10:30:00,16.51,16.52,16.48,16.5,124800.0,12.8603,12.8681,12.8369,12.8525,124800.0
2006-08-10 10:40:00,16.5,16.52,16.49,16.51,59100.0,12.8525,12.8681,12.8447,12.8603,59100.0
2006-08-10 10:50:00,16.51,16.52,16.48,16.52,47400.0,12.8603,12.8681,12.8369,12.8681,47400.0
2006-08-10 11:00:00,16.52,16.52,16.47,16.52,99900.0,12.8681,12.8681,12.8291,12.8681,99900.0
2006-08-10 11:10:00,16.53,16.57,16.52,16.57,72300.0,12.8759,12.907,12.8681,12.907,72300.0
2006-08-10 11:20:00,16.57,16.59,16.55,16.56,51900.0,12.907,12.9226,12.8914,12.8992,51900.0
2006-08-10 11:30:00,16.56,16.57,16.53,16.54,50100.0,12.8992,12.907,12.8759,12.8836,50100.0
2006-08-10 11:40:00,16.54,16.54,16.5,16.51,30000.0,12.8836,12.8836,12.8525,12.8603,30000.0
2006-08-10 11:50:00,16.5,16.51,16.49,16.51,22800.0,12.8525,12.8603,12.8447,12.8603,22800.0
2006-08-10 12:00:00,16.51,16.51,16.48,16.48,61500.0,12.8603,12.8603,12.8369,12.8369,61500.0
2006-08-10 12:10:00,16.49,16.51,16.47,16.48,106200.0,12.8447,12.8603,12.8291,12.8369,106200.0
2006-08-10 12:20:00,16.48,16.51,16.48,16.49,21000.0,12.8369,12.8603,12.8369,12.8447,21000.0
2006-08-10 12:30:00,16.49,16.51,16.48,16.5,18600.0,12.8447,12.8603,12.8369,12.8525,18600.0
2006-08-10 12:40:00,16.5,16.5,16.47,16.47,25200.0,12.8525,12.8525,12.8291,12.8291,25200.0
2006-08-10 12:50:00,16.47,16.48,16.46,16.46,22500.0,12.8291,12.8369,12.8213,12.8213,22500.0
2006-08-10 13:00:00,16.46,16.47,16.42,16.43,30900.0,12.8213,12.8291,12.7902,12.798,30900.0
2006-08-10 13:10:00,16.43,16.45,16.41,16.43,32400.0,12.798,12.8135,12.7824,12.798,32400.0
2006-08-10 13:20:00,16.42,16.44,16.42,16.44,26400.0,12.7902,12.8058,12.7902,12.8058,26400.0
2006-08-10 13:30:00,16.44,16.47,16.44,16.47,27300.0,12.8058,12.8291,12.8058,12.8291,27300.0
2006-08-10 13:40:00,16.48,16.48,16.47,16.48,51600.0,12.8369,12.8369,12.8291,12.8369,51600.0
2006-08-10 13:50:00,16.48,16.48,16.44,16.44,118800.0,12.8369,12.8369,12.8058,12.8058,118800.0
2006-08-10 14:00:00,16.44,16.53,16.44,16.53,69600.0,12.8058,12.8759,12.8058,12.8759,69600.0
2006-08-10 14:10:00,16.53,16.53,16.51,16.51,33900.0,12.8759,12.8759,12.8603,12.8603,33900.0
2006-08-10 14:20:00,16.51,16.53,16.5,16.52,42900.0,12.8603,12.8759,12.8525,12.8681,42900.0
2006-08-10 14:30:00,16.52,16.52,16.48,16.5,43200.0,12.8681,12.8681,12.8369,12.8525,43200.0
2006-08-10 14:40:00,16.5,16.53,16.48,16.49,48900.0,12.8525,12.8759,12.8369,12.8447,48900.0
2006-08-10 14:50:00,16.49,16.51,16.49,16.5,39600.0,12.8447,12.8603,12.8447,12.8525,39600.0
2006-08-10 15:00:00,16.5,16.52,16.49,16.51,61800.0,12.8525,12.8681,12.8447,12.8603,61800.0
2006-08-10 15:10:00,16.51,16.56,16.51,16.56,65100.0,12.8603,12.8992,12.8603,12.8992,65100.0
2006-08-10 15:20:00,16.55,16.56,16.5,16.52,51600.0,12.8914,12.8992,12.8525,12.8681,51600.0
2006-08-10 15:30:00,16.52,16.55,16.51,16.54,42600.0,12.8681,12.8914,12.8603,12.8836,42600.0
2006-08-10 15:40:00,16.54,16.6,16.54,16.59,92100.0,12.8836,12.9304,12.8836,12.9226,92100.0
2006-08-10 15:50:00,16.59,16.59,16.55,16.56,87300.0,12.9226,12.9226,12.8914,12.8992,87300.0
2006-08-11 09:30:00,16.5,16.56,16.49,16.56,18600.0,12.8525,12.8992,12.8447,12.8992,18600.0
2006-08-11 09:40:00,16.56,16.66,16.56,16.66,32100.0,12.8992,12.9771,12.8992,12.9771,32100.0
2006-08-11 09:50:00,16.66,16.67,16.62,16.66,47700.0,12.9771,12.9849,12.946,12.9771,47700.0
2006-08-11 10:00:00,16.66,16.67,16.62,16.62,35700.0,12.9771,12.9849,12.946,12.946,35700.0
2006-08-11 10:10:00,16.62,16.67,16.62,16.65,40200.0,12.946,12.9849,12.946,12.9693,40200.0
2006-08-11 10:20:00,16.66,16.71,16.65,16.68,39600.0,12.9771,13.0161,12.9693,12.9927,39600.0
2006-08-11 10:30:00,16.68,16.71,16.67,16.71,30600.0,12.9927,13.0161,12.9849,13.0161,30600.0
2006-08-11 10:40:00,16.72,16.73,16.67,16.69,34500.0,13.0239,13.0316,12.9849,13.0005,34500.0
2006-08-11 10:50:00,16.7,16.74,16.69,16.73,22500.0,13.0083,13.0394,13.0005,13.0316,22500.0
2006-08-11 11:00:00,16.73,16.75,16.71,16.75,47400.0,13.0316,13.0472,13.0161,13.0472,47400.0
2006-08-11 11:10:00,16.75,16.76,16.73,16.75,32400.0,13.0472,13.055,13.0316,13.0472,32400.0
2006-08-11 11:20:00,16.75,16.76,16.72,16.72,38700.0,13.0472,13.055,13.0239,13.0239,38700.0
2006-08-11 11:30:00,16.73,16.73,16.66,16.66,53100.0,13.0316,13.0316,12.9771,12.9771,53100.0
2006-08-11 11:40:00,16.65,16.67,16.63,16.63,24000.0,12.9693,12.9849,12.9538,12.9538,24000.0
2006-08-11 11:50:00,16.63,16.64,16.57,16.59,44400.0,12.9538,12.9615,12.907,12.9226,44400.0
2006-08-11 12:00:00,16.58,16.59,16.56,16.58,76200.0,12.9148,12.9226,12.8992,12.9148,76200.0
2006-08-11 12:10:00,16.58,16.58,16.51,16.51,91800.0,12.9148,12.9148,12.8603,12.8603,91800.0
2006-08-11 12:20:00,16.52,16.52,16.46,16.46,102300.0,12.8681,12.8681,12.8213,12.8213,102300.0
2006-08-11 12:30:00,16.46,16.46,16.39,16.41,183900.0,12.8213,12.8213,12.7668,12.7824,183900.0
2006-08-11 12:40:00,16.4,16.43,16.4,16.42,113100.0,12.7746,12.798,12.7746,12.7902,113100.0
2006-08-11 12:50:00,16.41,16.43,16.41,16.41,30600.0,12.7824,12.798,12.7824,12.7824,30600.0
2006-08-11 13:00:00,16.42,16.43,16.41,16.42,76800.0,12.7902,12.798,12.7824,12.7902,76800.0
2006-08-11 13:10:00,16.43,16.43,16.37,16.38,66300.0,12.798,12.798,12.7512,12.759,66300.0
2006-08-11 13:20:00,16.38,16.39,16.35,16.36,79200.0,12.759,12.7668,12.7356,12.7434,79200.0
2006-08-11 13:30:00,16.36,16.39,16.35,16.39,106500.0,12.7434,12.7668,12.7356,12.7668,106500.0
2006-08-11 13:40:00,16.39,16.43,16.39,16.42,31500.0,12.7668,12.798,12.7668,12.7902,31500.0
2006-08-11 13:50:00,16.42,16.44,16.39,16.42,71400.0,12.7902,12.8058,12.7668,12.7902,71400.0
2006-08-11 14:00:00,16.43,16.47,16.43,16.47,50100.0,12.798,12.8291,12.798,12.8291,50100.0
2006-08-11 14:10:00,16.47,16.48,16.44,16.47,108300.0,12.8291,12.8369,12.8058,12.8291,108300.0
2006-08-11 14:20:00,16.47,16.5,16.43,16.43,86700.0,12.8291,12.8525,12.798,12.798,86700.0
2006-08-11 14:30:00,16.42,16.46,16.39,16.45,66300.0,12.7902,12.8213,12.7668,12.8135,66300.0
2006-08-11 14:40:00,16.45,16.47,16.41,16.41,63900.0,12.8135,12.8291,12.7824,12.7824,63900.0
2006-08-11 14:50:00,16.42,16.47,16.42,16.43,46800.0,12.7902,12.8291,12.7902,12.798,46800.0
2006-08-11 15:00:00,16.44,16.48,16.42,16.46,80100.0,12.8058,12.8369,12.7902,12.8213,80100.0
2006-08-11 15:10:00,16.46,16.46,16.4,16.41,68700.0,12.8213,12.8213,12.7746,12.7824,68700.0
2006-08-11 15:20:00,16.42,16.44,16.38,16.43,125400.0,12.7902,12.8058,12.759,12.798,125400.0
2006-08-11 15:30:00,16.45,16.5,16.44,16.49,80400.0,12.8135,12.8525,12.8058,12.8447,80400.0
2006-08-11 15:40:00,16.49,16.5,16.48,16.48,95400.0,12.8447,12.8525,12.8369,12.8369,95400.0
2006-08-11 15:50:00,16.48,16.5,16.46,16.49,98400.0,12.8369,12.8525,12.8213,12.8447,98400.0
2006-08-14 09:30:00,16.57,16.66,16.57,16.66,65700.0,12.907,12.9771,12.907,12.9771,65700.0
2006-08-14 09:40:00,16.67,16.79,16.65,16.73,99600.0,12.9849,13.0784,12.9693,13.0316,99600.0
2006-08-14 09:50:00,16.73,16.74,16.69,16.7,55200.0,13.0316,13.0394,13.0005,13.0083,55200.0
2006-08-14 10:00:00,16.69,16.74,16.69,16.74,33000.0,13.0005,13.0394,13.0005,13.0394,33000.0
2006-08-14 10:10:00,16.74,16.74,16.71,16.72,26700.0,13.0394,13.0394,13.0161,13.0239,26700.0
2006-08-14 10:20:00,16.72,16.74,16.71,16.71,31200.0,13.0239,13.0394,13.0161,13.0161,31200.0
2006-08-14 10:30:00,16.7,16.74,16.7,16.71,34500.0,13.0083,13.0394,13.0083,13.0161,34500.0
2006-08-14 10:40:00,16.72,16.73,16.66,16.71,36000.0,13.0239,13.0316,12.9771,13.0161,36000.0
2006-08-14 10:50:00,16.71,16.72,16.68,16.71,17400.0,13.0161,13.0239,12.9927,13.0161,17400.0
2006-08-14 11:00:00,16.71,16.78,16.71,16.78,58800.0,13.0161,13.0706,13.0161,13.0706,58800.0
2006-08-14 11:10:00,16.77,16.79,16.76,16.76,26700.0,13.0628,13.0784,13.055,13.055,26700.0
2006-08-14 11:20:00,16.75,16.76,16.75,16.75,14100.0,13.0472,13.055,13.0472,13.0472,14100.0
2006-08-14 11:30:00,16.75,16.77,16.73,16.74,11100.0,13.0472,13.0628,13.0316,13.0394,11100.0
2006-08-14 11:40:00,16.74,16.8,16.74,16.79,67200.0,13.0394,13.0862,13.0394,13.0784,67200.0
2006-08-14 11:50:00,16.78,16.8,16.78,16.79,27300.0,13.0706,13.0862,13.0706,13.0784,27300.0
2006-08-14 12:00:00,16.79,16.83,16.79,16.81,98100.0,13.0784,13.1095,13.0784,13.094,98100.0
2006-08-14 12:10:00,16.81,16.88,16.81,16.86,68700.0,13.094,13.1485,13.094,13.1329,68700.0
2006-08-14 12:20:00,16.86,16.86,16.81,16.81,72300.0,13.1329,13.1329,13.094,13.094,72300.0
2006-08-14 12:30:00,16.81,16.83,16.81,16.81,31500.0,13.094,13.1095,13.094,13.094,31500.0
2006-08-14 12:40:00,16.81,16.85,16.81,16.82,35700.0,13.094,13.1251,13.094,13.1017,35700.0
2006-08-14 12:50:00,16.83,16.84,16.82,16.83,22500.0,13.1095,13.1173,13.1017,13.1095,22500.0
2006-08-14 13:00:00,16.83,16.83,16.78,16.83,74400.0,13.1095,13.1095,13.0706,13.1095,74400.0
2006-08-14 13:10:00,16.82,16.83,16.8,16.8,20100.0,13.1017,13.1095,13.0862,13.0862,20100.0
2006-08-14 13:20:00,16.8,16.81,16.76,16.76,21900.0,13.0862,13.094,13.055,13.055,21900.0
2006-08-14 13:30:00,16.76,16.77,16.75,16.76,19800.0,13.055,13.0628,13.0472,13.055,19800.0
2006-08-14 13:40:00,16.76,16.78,16.75,16.77,32700.0,13.055,13.0706,13.0472,13.0628,32700.0
2006-08-14 13:50:00,16.77,16.78,16.72,16.72,30000.0,13.0628,13.0706,13.0239,13.0239,30000.0
2006-08-14 14:00:00,16.72,16.74,16.69,16.7,45300.0,13.0239,13.0394,13.0005,13.0083,45300.0
2006-08-14 14:10:00,16.7,16.73,16.68,16.73,36300.0,13.0083,13.0316,12.9927,13.0316,36300.0
2006-08-14 14:20:00,16.72,16.75,16.71,16.71,60000.0,13.0239,13.0472,13.0161,13.0161,60000.0
2006-08-14 14:30:00,16.71,16.71,16.69,16.71,31800.0,13.0161,13.0161,13.0005,13.0161,31800.0
2006-08-14 14:40:00,16.71,16.71,16.67,16.67,33300.0,13.0161,13.0161,12.9849,12.9849,33300.0
2006-08-14 14:50:00,16.67,16.67,16.64,16.66,40800.0,12.9849,12.9849,12.9615,12.9771,40800.0
2006-08-14 15:00:00,16.65,16.66,16.62,16.62,60000.0,12.9693,12.9771,12.946,12.946,60000.0
2006-08-14 15:10:00,16.63,16.64,16.61,16.62,32700.0,12.9538,12.9615,12.9382,12.946,32700.0
2006-08-14 15:20:00,16.62,16.63,16.59,16.6,129300.0,12.946,12.9538,12.9226,12.9304,129300.0
2006-08-14 15:30:00,16.59,16.61,16.58,16.61,54600.0,12.9226,12.9382,12.9148,12.9382,54600.0
2006-08-14 15:40:00,16.61,16.63,16.61,16.61,117900.0,12.9382,12.9538,12.9382,12.9382,117900.0
2006-08-14 15:50:00,16.6,16.63,16.59,16.63,174300.0,12.9304,12.9538,12.9226,12.9538,174300.0
2006-08-15 09:30:00,16.8,16.88,16.79,16.85,78300.0,13.0862,13.1485,13.0784,13.1251,78300.0
2006-08-15 09:40:00,16.85,16.95,16.85,16.91,102000.0,13.1251,13.203,13.1251,13.1719,102000.0
2006-08-15 09:50:00,16.91,16.91,16.86,16.89,80400.0,13.1719,13.1719,13.1329,13.1563,80400.0
2006-08-15 10:00:00,16.89,16.93,16.87,16.93,99600.0,13.1563,13.1874,13.1407,13.1874,99600.0
2006-08-15 10:10:00,16.91,16.92,16.88,16.89,56400.0,13.1719,13.1796,13.1485,13.1563,56400.0
2006-08-15 10:20:00,16.9,16.91,16.87,16.9,15300.0,13.1641,13.1719,13.1407,13.1641,15300.0
2006-08-15 10:30:00,16.89,16.92,16.88,16.92,49200.0,13.1563,13.1796,13.1485,13.1796,49200.0
2006-08-15 10:40:00,16.92,16.97,16.89,16.97,139800.0,13.1796,13.2186,13.1563,13.2186,139800.0
2006-08-15 10:50:00,16.95,16.98,16.93,16.98,57900.0,13.203,13.2264,13.1874,13.2264,57900.0
2006-08-15 11:00:00,16.98,16.98,16.97,16.98,31200.0,13.2264,13.2264,13.2186,13.2264,31200.0
2006-08-15 11:10:00,16.98,16.99,16.97,16.97,27000.0,13.2264,13.2342,13.2186,13.2186,27000.0
2006-08-15 11:20:00,16.98,16.99,16.96,16.98,24300.0,13.2264,13.2342,13.2108,13.2264,24300.0
2006-08-15 11:30:00,16.99,16.99,16.94,16.97,21300.0,13.2342,13.2342,13.1952,13.2186,21300.0
2006-08-15 11:40:00,16.97,16.98,16.96,16.97,15300.0,13.2186,13.2264,13.2108,13.2186,15300.0
2006-08-15 11:50:00,16.97,16.98,16.95,16.96,18900.0,13.2186,13.2264,13.203,13.2108,18900.0
2006-08-15 12:00:00,16.96,16.98,16.95,16.96,23100.0,13.2108,13.2264,13.203,13.2108,23100.0
2006-08-15 12:10:00,16.96,16.99,16.95,16.95,15000.0,13.2108,13.2342,13.203,13.203,15000.0
2006-08-15 12:20:00,16.95,16.97,16.94,16.97,23100.0,13.203,13.2186,13.1952,13.2186,23100.0
2006-08-15 12:30:00,16.97,16.98,16.97,16.98,8100.0,13.2186,13.2264,13.2186,13.2264,8100.0
2006-08-15 12:40:00,16.98,16.98,16.97,16.98,13200.0,13.2264,13.2264,13.2186,13.2264,13200.0
2006-08-15 12:50:00,16.98,17.0,16.96,16.96,15600.0,13.2264,13.242,13.2108,13.2108,15600.0
2006-08-15 13:00:00,16.96,16.96,16.91,16.91,23100.0,13.2108,13.2108,13.1719,13.1719,23100.0
2006-08-15 13:10:00,16.9,16.93,16.9,16.92,38100.0,13.1641,13.1874,13.1641,13.1796,38100.0
2006-08-15 13:20:00,16.92,16.94,16.92,16.92,28200.0,13.1796,13.1952,13.1796,13.1796,28200.0
2006-08-15 13:30:00,16.92,16.95,16.91,16.91,28800.0,13.1796,13.203,13.1719,13.1719,28800.0
2006-08-15 13:40:00,16.92,16.92,16.87,16.88,36600.0,13.1796,13.1796,13.1407,13.1485,36600.0
2006-08-15 13:50:00,16.88,16.88,16.85,16.86,102000.0,13.1485,13.1485,13.1251,13.1329,102000.0
2006-08-15 14:00:00,16.86,16.93,16.85,16.93,68100.0,13.1329,13.1874,13.1251,13.1874,68100.0
2006-08-15 14:10:00,16.93,16.97,16.93,16.95,26700.0,13.1874,13.2186,13.1874,13.203,26700.0
2006-08-15 14:20:00,16.95,16.96,16.93,16.93,24600.0,13.203,13.2108,13.1874,13.1874,24600.0
2006-08-15 14:30:00,16.94,16.96,16.93,16.93,45900.0,13.1952,13.2108,13.1874,13.1874,45900.0
2006-08-15 14:40:00,16.93,16.99,16.92,16.97,19500.0,13.1874,13.2342,13.1796,13.2186,19500.0
2006-08-15 14:50:00,16.97,16.99,16.96,16.98,22800.0,13.2186,13.2342,13.2108,13.2264,22800.0
2006-08-15 15:00:00,16.97,16.98,16.94,16.96,47100.0,13.2186,13.2264,13.1952,13.2108,47100.0
2006-08-15 15:10:00,16.96,16.96,16.95,16.95,963000.0,13.2108,13.2108,13.203,13.203,963000.0
2006-08-15 15:20:00,16.95,16.96,16.93,16.95,78300.0,13.203,13.2108,13.1874,13.203,78300.0
2006-08-15 15:30:00,16.96,16.97,16.94,16.95,72300.0,13.2108,13.2186,13.1952,13.203,72300.0
2006-08-15 15:40:00,16.94,16.97,16.94,16.96,93000.0,13.1952,13.2186,13.1952,13.2108,93000.0
2006-08-15 15:50:00,16.96,16.96,16.91,16.94,176400.0,13.2108,13.2108,13.1719,13.1952,176400.0
2006-08-16 09:30:00,16.54,16.54,16.54,16.54,3000.0,12.9456,12.9456,12.9456,12.9456,3000.0
2006-08-16 09:40:00,16.92,17.0,16.89,16.98,293400.0,13.243,13.3056,13.2195,13.29,293400.0
2006-08-16 09:50:00,16.98,17.0,16.88,16.89,292800.0,13.29,13.3056,13.2117,13.2195,292800.0
2006-08-16 10:00:00,16.88,16.94,16.87,16.92,105900.0,13.2117,13.2587,13.2039,13.243,105900.0
2006-08-16 10:10:00,16.92,16.96,16.91,16.94,56400.0,13.243,13.2743,13.2352,13.2587,56400.0
2006-08-16 10:20:00,16.94,16.97,16.9,16.9,86700.0,13.2587,13.2822,13.2274,13.2274,86700.0
2006-08-16 10:30:00,16.9,16.96,16.9,16.92,93600.0,13.2274,13.2743,13.2274,13.243,93600.0
2006-08-16 10:40:00,16.91,16.95,16.9,16.92,95700.0,13.2352,13.2665,13.2274,13.243,95700.0
2006-08-16 10:50:00,16.91,16.96,16.89,16.94,44700.0,13.2352,13.2743,13.2195,13.2587,44700.0
2006-08-16 11:00:00,16.95,16.97,16.95,16.97,18300.0,13.2665,13.2822,13.2665,13.2822,18300.0
2006-08-16 11:10:00,16.95,16.97,16.94,16.96,58800.0,13.2665,13.2822,13.2587,13.2743,58800.0
2006-08-16 11:20:00,16.96,16.96,16.88,16.92,62100.0,13.2743,13.2743,13.2117,13.243,62100.0
2006-08-16 11:30:00,16.93,17.0,16.93,16.98,52800.0,13.2508,13.3056,13.2508,13.29,52800.0
2006-08-16 11:40:00,16.98,17.05,16.98,17.04,50100.0,13.29,13.3448,13.29,13.3369,50100.0
2006-08-16 11:50:00,17.04,17.06,17.04,17.06,31200.0,13.3369,13.3526,13.3369,13.3526,31200.0
2006-08-16 12:00:00,17.06,17.08,17.06,17.08,42300.0,13.3526,13.3682,13.3526,13.3682,42300.0
2006-08-16 12:10:00,17.08,17.1,17.07,17.08,40200.0,13.3682,13.3839,13.3604,13.3682,40200.0
2006-08-16 12:20:00,17.08,17.09,17.05,17.06,27000.0,13.3682,13.3761,13.3448,13.3526,27000.0
2006-08-16 12:30:00,17.06,17.09,17.06,17.07,27000.0,13.3526,13.3761,13.3526,13.3604,27000.0
2006-08-16 12:40:00,17.07,17.12,17.07,17.12,32100.0,13.3604,13.3996,13.3604,13.3996,32100.0
2006-08-16 12:50:00,17.12,17.14,17.1,17.12,55800.0,13.3996,13.4152,13.3839,13.3996,55800.0
2006-08-16 13:00:00,17.12,17.15,17.12,17.15,36000.0,13.3996,13.423,13.3996,13.423,36000.0
2006-08-16 13:10:00,17.14,17.18,17.14,17.16,67200.0,13.4152,13.4465,13.4152,13.4309,67200.0
2006-08-16 13:20:00,17.16,17.17,17.13,17.16,101100.0,13.4309,13.4387,13.4074,13.4309,101100.0
2006-08-16 13:30:00,17.16,17.2,17.16,17.2,53400.0,13.4309,13.4622,13.4309,13.4622,53400.0
2006-08-16 13:40:00,17.2,17.22,17.18,17.22,51600.0,13.4622,13.4778,13.4465,13.4778,51600.0
2006-08-16 13:50:00,17.22,17.25,17.21,17.24,57600.0,13.4778,13.5013,13.47,13.4935,57600.0
2006-08-16 14:00:00,17.25,17.25,17.19,17.22,54900.0,13.5013,13.5013,13.4543,13.4778,54900.0
2006-08-16 14:10:00,17.21,17.27,17.21,17.26,50400.0,13.47,13.517,13.47,13.5091,50400.0
2006-08-16 14:20:00,17.27,17.28,17.25,17.27,47400.0,13.517,13.5248,13.5013,13.517,47400.0
2006-08-16 14:30:00,17.26,17.31,17.26,17.3,81300.0,13.5091,13.5483,13.5091,13.5404,81300.0
2006-08-16 14:40:00,17.31,17.33,17.3,17.3,46800.0,13.5483,13.5639,13.5404,13.5404,46800.0
2006-08-16 14:50:00,17.31,17.33,17.31,17.32,59100.0,13.5483,13.5639,13.5483,13.5561,59100.0
2006-08-16 15:00:00,17.32,17.35,17.31,17.34,127500.0,13.5561,13.5796,13.5483,13.5717,127500.0
2006-08-16 15:10:00,17.34,17.36,17.33,17.34,59400.0,13.5717,13.5874,13.5639,13.5717,59400.0
2006-08-16 15:20:00,17.35,17.36,17.31,17.33,44400.0,13.5796,13.5874,13.5483,13.5639,44400.0
2006-08-16 15:30:00,17.33,17.35,17.33,17.35,68700.0,13.5639,13.5796,13.5639,13.5796,68700.0
2006-08-16 15:40:00,17.35,17.37,17.34,17.37,78300.0,13.5796,13.5952,13.5717,13.5952,78300.0
2006-08-16 15:50:00,17.36,17.36,17.3,17.32,164700.0,13.5874,13.5874,13.5404,13.5561,164700.0
2006-08-17 09:30:00,17.27,17.27,17.26,17.26,35400.0,13.517,13.517,13.5091,13.5091,35400.0
2006-08-17 09:40:00,17.27,17.33,17.25,17.33,88200.0,13.517,13.5639,13.5013,13.5639,88200.0
2006-08-17 09:50:00,17.33,17.35,17.29,17.31,53100.0,13.5639,13.5796,13.5326,13.5483,53100.0
2006-08-17 10:00:00,17.32,17.36,17.31,17.35,84900.0,13.5561,13.5874,13.5483,13.5796,84900.0
2006-08-17 10:10:00,17.35,17.35,17.32,17.34,51900.0,13.5796,13.5796,13.5561,13.5717,51900.0
2006-08-17 10:20:00,17.35,17.4,17.34,17.37,160800.0,13.5796,13.6187,13.5717,13.5952,160800.0
2006-08-17 10:30:00,17.37,17.37,17.32,17.35,88800.0,13.5952,13.5952,13.5561,13.5796,88800.0
2006-08-17 10:40:00,17.36,17.41,17.35,17.39,77100.0,13.5874,13.6265,13.5796,13.6109,77100.0
2006-08-17 10:50:00,17.39,17.39,17.35,17.37,30300.0,13.6109,13.6109,13.5796,13.5952,30300.0
2006-08-17 11:00:00,17.37,17.37,17.35,17.35,49200.0,13.5952,13.5952,13.5796,13.5796,49200.0
2006-08-17 11:10:00,17.36,17.39,17.35,17.38,19200.0,13.5874,13.6109,13.5796,13.6031,19200.0
2006-08-17 11:20:00,17.39,17.43,17.38,17.43,47700.0,13.6109,13.6422,13.6031,13.6422,47700.0
2006-08-17 11:30:00,17.43,17.44,17.38,17.39,39900.0,13.6422,13.65,13.6031,13.6109,39900.0
2006-08-17 11:40:00,17.39,17.39,17.37,17.37,114900.0,13.6109,13.6109,13.5952,13.5952,114900.0
2006-08-17 11:50:00,17.37,17.37,17.29,17.31,60600.0,13.5952,13.5952,13.5326,13.5483,60600.0
2006-08-17 12:00:00,17.31,17.32,17.29,17.3,60600.0,13.5483,13.5561,13.5326,13.5404,60600.0
2006-08-17 12:10:00,17.3,17.3,17.26,17.27,77700.0,13.5404,13.5404,13.5091,13.517,77700.0
2006-08-17 12:20:00,17.27,17.31,17.26,17.29,58500.0,13.517,13.5483,13.5091,13.5326,58500.0
2006-08-17 12:30:00,17.29,17.32,17.29,17.31,119400.0,13.5326,13.5561,13.5326,13.5483,119400.0
2006-08-17 12:40:00,17.31,17.37,17.31,17.37,36900.0,13.5483,13.5952,13.5483,13.5952,36900.0
2006-08-17 12:50:00,17.37,17.38,17.35,17.37,26700.0,13.5952,13.6031,13.5796,13.5952,26700.0
2006-08-17 13:00:00,17.36,17.37,17.33,17.34,521100.0,13.5874,13.5952,13.5639,13.5717,521100.0
2006-08-17 13:10:00,17.34,17.34,17.33,17.34,14400.0,13.5717,13.5717,13.5639,13.5717,14400.0
2006-08-17 13:20:00,17.34,17.34,17.33,17.33,26700.0,13.5717,13.5717,13.5639,13.5639,26700.0
2006-08-17 13:30:00,17.33,17.34,17.33,17.34,12300.0,13.5639,13.5717,13.5639,13.5717,12300.0
2006-08-17 13:40:00,17.34,17.36,17.33,17.36,39000.0,13.5717,13.5874,13.5639,13.5874,39000.0
2006-08-17 13:50:00,17.36,17.36,17.33,17.33,38100.0,13.5874,13.5874,13.5639,13.5639,38100.0
2006-08-17 14:00:00,17.34,17.35,17.33,17.35,19800.0,13.5717,13.5796,13.5639,13.5796,19800.0
2006-08-17 14:10:00,17.35,17.35,17.33,17.33,45900.0,13.5796,13.5796,13.5639,13.5639,45900.0
2006-08-17 14:20:00,17.33,17.33,17.29,17.3,40200.0,13.5639,13.5639,13.5326,13.5404,40200.0
2006-08-17 14:30:00,17.3,17.31,17.26,17.31,63600.0,13.5404,13.5483,13.5091,13.5483,63600.0
2006-08-17 14:40:00,17.31,17.35,17.31,17.35,122700.0,13.5483,13.5796,13.5483,13.5796,122700.0
2006-08-17 14:50:00,17.35,17.38,17.35,17.37,69600.0,13.5796,13.6031,13.5796,13.5952,69600.0
2006-08-17 15:00:00,17.37,17.39,17.35,17.38,153000.0,13.5952,13.6109,13.5796,13.6031,153000.0
2006-08-17 15:10:00,17.38,17.41,17.36,17.37,207300.0,13.6031,13.6265,13.5874,13.5952,207300.0
2006-08-17 15:20:00,17.37,17.39,17.33,17.33,68100.0,13.5952,13.6109,13.5639,13.5639,68100.0
2006-08-17 15:30:00,17.33,17.37,17.33,17.34,91200.0,13.5639,13.5952,13.5639,13.5717,91200.0
2006-08-17 15:40:00,17.34,17.35,17.33,17.33,78900.0,13.5717,13.5796,13.5639,13.5639,78900.0
2006-08-17 15:50:00,17.33,17.34,17.31,17.32,138600.0,13.5639,13.5717,13.5483,13.5561,138600.0
2006-08-18 09:30:00,17.27,17.31,17.21,17.21,160200.0,13.517,13.5483,13.47,13.47,160200.0
2006-08-18 09:40:00,17.21,17.24,17.18,17.18,208500.0,13.47,13.4935,13.4465,13.4465,208500.0
2006-08-18 09:50:00,17.19,17.19,17.01,17.09,135000.0,13.4543,13.4543,13.3135,13.3761,135000.0
2006-08-18 10:00:00,17.1,17.1,16.97,16.98,123900.0,13.3839,13.3839,13.2822,13.29,123900.0
2006-08-18 10:10:00,16.98,17.01,16.9,16.91,90600.0,13.29,13.3135,13.2274,13.2352,90600.0
2006-08-18 10:20:00,16.91,17.01,16.88,17.01,103200.0,13.2352,13.3135,13.2117,13.3135,103200.0
2006-08-18 10:30:00,17.01,17.03,17.0,17.03,105000.0,13.3135,13.3291,13.3056,13.3291,105000.0
2006-08-18 10:40:00,17.02,17.03,16.98,17.02,67500.0,13.3213,13.3291,13.29,13.3213,67500.0
2006-08-18 10:50:00,17.02,17.03,17.0,17.02,54900.0,13.3213,13.3291,13.3056,13.3213,54900.0
2006-08-18 11:00:00,17.02,17.05,17.0,17.04,94200.0,13.3213,13.3448,13.3056,13.3369,94200.0
2006-08-18 11:10:00,17.04,17.04,17.01,17.04,68100.0,13.3369,13.3369,13.3135,13.3369,68100.0
2006-08-18 11:20:00,17.03,17.03,17.0,17.01,36300.0,13.3291,13.3291,13.3056,13.3135,36300.0
2006-08-18 11:30:00,17.01,17.06,17.0,17.06,78600.0,13.3135,13.3526,13.3056,13.3526,78600.0
2006-08-18 11:40:00,17.06,17.06,17.02,17.03,107400.0,13.3526,13.3526,13.3213,13.3291,107400.0
2006-08-18 11:50:00,17.03,17.03,16.99,17.0,145800.0,13.3291,13.3291,13.2978,13.3056,145800.0
2006-08-18 12:00:00,17.0,17.0,16.95,16.95,67500.0,13.3056,13.3056,13.2665,13.2665,67500.0
2006-08-18 12:10:00,16.96,16.96,16.92,16.95,35700.0,13.2743,13.2743,13.243,13.2665,35700.0
2006-08-18 12:20:00,16.95,17.01,16.95,17.01,36000.0,13.2665,13.3135,13.2665,13.3135,36000.0
2006-08-18 12:30:00,17.01,17.02,16.99,16.99,43500.0,13.3135,13.3213,13.2978,13.2978,43500.0
2006-08-18 12:40:00,16.99,17.0,16.98,17.0,23100.0,13.2978,13.3056,13.29,13.3056,23100.0
2006-08-18 12:50:00,17.0,17.01,16.98,17.0,21000.0,13.3056,13.3135,13.29,13.3056,21000.0
2006-08-18 13:00:00,17.0,17.0,16.99,16.99,49200.0,13.3056,13.3056,13.2978,13.2978,49200.0
2006-08-18 13:10:00,16.99,16.99,16.97,16.99,22800.0,13.2978,13.2978,13.2822,13.2978,22800.0
2006-08-18 13:20:00,16.99,17.0,16.97,16.97,55200.0,13.2978,13.3056,13.2822,13.2822,55200.0
2006-08-18 13:30:00,16.97,16.99,16.95,16.99,66300.0,13.2822,13.2978,13.2665,13.2978,66300.0
2006-08-18 13:40:00,16.99,17.0,16.97,16.98,88200.0,13.2978,13.3056,13.2822,13.29,88200.0
2006-08-18 13:50:00,16.97,17.0,16.94,16.96,83400.0,13.2822,13.3056,13.2587,13.2743,83400.0
2006-08-18 14:00:00,16.95,16.97,16.95,16.95,67200.0,13.2665,13.2822,13.2665,13.2665,67200.0
2006-08-18 14:10:00,16.95,16.97,16.94,16.96,85200.0,13.2665,13.2822,13.2587,13.2743,85200.0
2006-08-18 14:20:00,16.96,16.97,16.93,16.96,125100.0,13.2743,13.2822,13.2508,13.2743,125100.0
2006-08-18 14:30:00,16.96,16.96,16.93,16.95,132900.0,13.2743,13.2743,13.2508,13.2665,132900.0
2006-08-18 14:40:00,16.95,16.95,16.92,16.93,118200.0,13.2665,13.2665,13.243,13.2508,118200.0
2006-08-18 14:50:00,16.92,16.94,16.91,16.93,52800.0,13.243,13.2587,13.2352,13.2508,52800.0
2006-08-18 15:00:00,16.93,16.93,16.91,16.93,69300.0,13.2508,13.2508,13.2352,13.2508,69300.0
2006-08-18 15:10:00,16.93,16.93,16.91,16.93,139200.0,13.2508,13.2508,13.2352,13.2508,139200.0
2006-08-18 15:20:00,16.93,16.93,16.91,16.91,111900.0,13.2508,13.2508,13.2352,13.2352,111900.0
2006-08-18 15:30:00,16.91,16.92,16.89,16.9,95100.0,13.2352,13.243,13.2195,13.2274,95100.0
2006-08-18 15:40:00,16.89,16.92,16.88,16.91,79800.0,13.2195,13.243,13.2117,13.2352,79800.0
2006-08-18 15:50:00,16.92,16.93,16.91,16.91,87600.0,13.243,13.2508,13.2352,13.2352,87600.0
2006-08-21 09:30:00,16.85,16.91,16.78,16.91,66900.0,13.1882,13.2352,13.1334,13.2352,66900.0
2006-08-21 09:40:00,16.92,16.99,16.9,16.99,113700.0,13.243,13.2978,13.2274,13.2978,113700.0
2006-08-21 09:50:00,16.98,16.99,16.95,16.98,40800.0,13.29,13.2978,13.2665,13.29,40800.0
2006-08-21 10:00:00,16.98,16.98,16.91,16.92,117600.0,13.29,13.29,13.2352,13.243,117600.0
2006-08-21 10:10:00,16.92,16.94,16.86,16.93,88200.0,13.243,13.2587,13.1961,13.2508,88200.0
2006-08-21 10:20:00,16.93,16.96,16.93,16.95,57300.0,13.2508,13.2743,13.2508,13.2665,57300.0
2006-08-21 10:30:00,16.94,16.97,16.94,16.96,22500.0,13.2587,13.2822,13.2587,13.2743,22500.0
2006-08-21 10:40:00,16.95,16.96,16.93,16.93,30000.0,13.2665,13.2743,13.2508,13.2508,30000.0
2006-08-21 10:50:00,16.93,16.95,16.93,16.94,20700.0,13.2508,13.2665,13.2508,13.2587,20700.0
2006-08-21 11:00:00,16.95,16.95,16.87,16.88,28200.0,13.2665,13.2665,13.2039,13.2117,28200.0
2006-08-21 11:10:00,16.89,16.9,16.85,16.86,56100.0,13.2195,13.2274,13.1882,13.1961,56100.0
2006-08-21 11:20:00,16.86,16.87,16.84,16.87,35100.0,13.1961,13.2039,13.1804,13.2039,35100.0
2006-08-21 11:30:00,16.86,16.9,16.86,16.9,48900.0,13.1961,13.2274,13.1961,13.2274,48900.0
2006-08-21 11:40:00,16.9,16.92,16.89,16.92,63900.0,13.2274,13.243,13.2195,13.243,63900.0
2006-08-21 11:50:00,16.91,16.91,16.89,16.9,60300.0,13.2352,13.2352,13.2195,13.2274,60300.0
2006-08-21 12:00:00,16.9,16.9,16.88,16.89,26700.0,13.2274,13.2274,13.2117,13.2195,26700.0
2006-08-21 12:10:00,16.88,16.89,16.88,16.88,11100.0,13.2117,13.2195,13.2117,13.2117,11100.0
2006-08-21 12:20:00,16.88,16.89,16.88,16.89,17700.0,13.2117,13.2195,13.2117,13.2195,17700.0
2006-08-21 12:30:00,16.9,16.9,16.89,16.89,18300.0,13.2274,13.2274,13.2195,13.2195,18300.0
2006-08-21 12:40:00,16.9,16.9,16.88,16.89,30300.0,13.2274,13.2274,13.2117,13.2195,30300.0
2006-08-21 12:50:00,16.89,16.9,16.89,16.89,45000.0,13.2195,13.2274,13.2195,13.2195,45000.0
2006-08-21 13:00:00,16.9,16.9,16.89,16.89,49500.0,13.2274,13.2274,13.2195,13.2195,49500.0
2006-08-21 13:10:00,16.89,16.89,16.85,16.86,21300.0,13.2195,13.2195,13.1882,13.1961,21300.0
2006-08-21 13:20:00,16.86,16.86,16.84,16.86,27600.0,13.1961,13.1961,13.1804,13.1961,27600.0
2006-08-21 13:30:00,16.85,16.87,16.85,16.86,14700.0,13.1882,13.2039,13.1882,13.1961,14700.0
2006-08-21 13:40:00,16.86,16.87,16.85,16.86,16200.0,13.1961,13.2039,13.1882,13.1961,16200.0
2006-08-21 13:50:00,16.86,16.87,16.86,16.87,52800.0,13.1961,13.2039,13.1961,13.2039,52800.0
2006-08-21 14:00:00,16.87,16.88,16.87,16.87,122700.0,13.2039,13.2117,13.2039,13.2039,122700.0
2006-08-21 14:10:00,16.87,16.88,16.87,16.88,32400.0,13.2039,13.2117,13.2039,13.2117,32400.0
2006-08-21 14:20:00,16.87,16.88,16.86,16.88,18900.0,13.2039,13.2117,13.1961,13.2117,18900.0
2006-08-21 14:30:00,16.88,16.88,16.88,16.88,32100.0,13.2117,13.2117,13.2117,13.2117,32100.0
2006-08-21 14:40:00,16.88,16.88,16.87,16.88,39000.0,13.2117,13.2117,13.2039,13.2117,39000.0
2006-08-21 14:50:00,16.88,16.88,16.87,16.88,45000.0,13.2117,13.2117,13.2039,13.2117,45000.0
2006-08-21 15:00:00,16.88,16.88,16.86,16.87,47400.0,13.2117,13.2117,13.1961,13.2039,47400.0
2006-08-21 15:10:00,16.88,16.88,16.86,16.88,66300.0,13.2117,13.2117,13.1961,13.2117,66300.0
2006-08-21 15:20:00,16.87,16.88,16.86,16.88,83700.0,13.2039,13.2117,13.1961,13.2117,83700.0
2006-08-21 15:30:00,16.88,16.88,16.85,16.88,60300.0,13.2117,13.2117,13.1882,13.2117,60300.0
2006-08-21 15:40:00,16.88,16.88,16.86,16.87,41700.0,13.2117,13.2117,13.1961,13.2039,41700.0
2006-08-21 15:50:00,16.88,16.88,16.84,16.86,90900.0,13.2117,13.2117,13.1804,13.1961,90900.0
2006-08-22 09:30:00,16.8,17.0,16.8,17.0,79800.0,13.1491,13.3056,13.1491,13.3056,79800.0
2006-08-22 09:40:00,17.0,17.05,17.0,17.01,108000.0,13.3056,13.3448,13.3056,13.3135,108000.0
2006-08-22 09:50:00,17.0,17.0,16.91,16.92,70200.0,13.3056,13.3056,13.2352,13.243,70200.0
2006-08-22 10:00:00,16.93,16.93,16.81,16.88,109800.0,13.2508,13.2508,13.1569,13.2117,109800.0
2006-08-22 10:10:00,16.89,16.99,16.88,16.99,113100.0,13.2195,13.2978,13.2117,13.2978,113100.0
2006-08-22 10:20:00,16.99,17.01,16.93,16.93,86400.0,13.2978,13.3135,13.2508,13.2508,86400.0
2006-08-22 10:30:00,16.95,16.97,16.92,16.96,42900.0,13.2665,13.2822,13.243,13.2743,42900.0
2006-08-22 10:40:00,16.95,16.97,16.95,16.97,22800.0,13.2665,13.2822,13.2665,13.2822,22800.0
2006-08-22 10:50:00,16.97,16.97,16.94,16.95,51600.0,13.2822,13.2822,13.2587,13.2665,51600.0
2006-08-22 11:00:00,16.95,16.97,16.95,16.96,60300.0,13.2665,13.2822,13.2665,13.2743,60300.0
2006-08-22 11:10:00,16.96,16.97,16.96,16.97,16200.0,13.2743,13.2822,13.2743,13.2822,16200.0
2006-08-22 11:20:00,16.97,16.97,16.93,16.93,298800.0,13.2822,13.2822,13.2508,13.2508,298800.0
2006-08-22 11:30:00,16.94,16.96,16.93,16.95,98700.0,13.2587,13.2743,13.2508,13.2665,98700.0
2006-08-22 11:40:00,16.95,16.96,16.91,16.95,238500.0,13.2665,13.2743,13.2352,13.2665,238500.0
2006-08-22 11:50:00,16.95,16.96,16.92,16.95,60000.0,13.2665,13.2743,13.243,13.2665,60000.0
2006-08-22 12:00:00,16.95,16.95,16.92,16.94,53400.0,13.2665,13.2665,13.243,13.2587,53400.0
2006-08-22 12:10:00,16.94,16.94,16.93,16.94,23700.0,13.2587,13.2587,13.2508,13.2587,23700.0
2006-08-22 12:20:00,16.94,16.97,16.92,16.94,93600.0,13.2587,13.2822,13.243,13.2587,93600.0
2006-08-22 12:30:00,16.94,16.97,16.94,16.97,40200.0,13.2587,13.2822,13.2587,13.2822,40200.0
2006-08-22 12:40:00,16.97,16.97,16.94,16.97,70800.0,13.2822,13.2822,13.2587,13.2822,70800.0
2006-08-22 12:50:00,16.97,16.98,16.97,16.98,26100.0,13.2822,13.29,13.2822,13.29,26100.0
2006-08-22 13:00:00,16.98,16.98,16.91,16.93,36300.0,13.29,13.29,13.2352,13.2508,36300.0
2006-08-22 13:10:00,16.93,16.97,16.92,16.96,12000.0,13.2508,13.2822,13.243,13.2743,12000.0
2006-08-22 13:20:00,16.97,16.98,16.95,16.98,23100.0,13.2822,13.29,13.2665,13.29,23100.0
2006-08-22 13:30:00,16.98,16.98,16.94,16.96,27900.0,13.29,13.29,13.2587,13.2743,27900.0
2006-08-22 13:40:00,16.96,16.96,16.92,16.94,26700.0,13.2743,13.2743,13.243,13.2587,26700.0
2006-08-22 13:50:00,16.94,16.95,16.94,16.95,58500.0,13.2587,13.2665,13.2587,13.2665,58500.0
2006-08-22 14:00:00,16.95,16.95,16.92,16.92,23400.0,13.2665,13.2665,13.243,13.243,23400.0
2006-08-22 14:10:00,16.92,16.92,16.9,16.91,60000.0,13.243,13.243,13.2274,13.2352,60000.0
2006-08-22 14:20:00,16.91,16.91,16.9,16.9,54900.0,13.2352,13.2352,13.2274,13.2274,54900.0
2006-08-22 14:30:00,16.91,16.92,16.9,16.92,38100.0,13.2352,13.243,13.2274,13.243,38100.0
2006-08-22 14:40:00,16.92,16.93,16.9,16.91,194100.0,13.243,13.2508,13.2274,13.2352,194100.0
2006-08-22 14:50:00,16.9,16.92,16.9,16.91,51000.0,13.2274,13.243,13.2274,13.2352,51000.0
2006-08-22 15:00:00,16.92,16.93,16.91,16.92,103500.0,13.243,13.2508,13.2352,13.243,103500.0
2006-08-22 15:10:00,16.92,16.93,16.92,16.92,128700.0,13.243,13.2508,13.243,13.243,128700.0
2006-08-22 15:20:00,16.93,16.93,16.91,16.93,78300.0,13.2508,13.2508,13.2352,13.2508,78300.0
2006-08-22 15:30:00,16.93,16.93,16.9,16.91,56400.0,13.2508,13.2508,13.2274,13.2352,56400.0
2006-08-22 15:40:00,16.91,16.93,16.89,16.9,63300.0,13.2352,13.2508,13.2195,13.2274,63300.0
2006-08-22 15:50:00,16.9,16.93,16.9,16.92,77400.0,13.2274,13.2508,13.2274,13.243,77400.0
2006-08-23 09:30:00,16.98,17.0,16.9,16.97,42000.0,13.29,13.3056,13.2274,13.2822,42000.0
2006-08-23 09:40:00,16.98,17.0,16.92,16.92,191700.0,13.29,13.3056,13.243,13.243,191700.0
2006-08-23 09:50:00,16.91,16.91,16.83,16.84,39900.0,13.2352,13.2352,13.1726,13.1804,39900.0
2006-08-23 10:00:00,16.84,16.87,16.77,16.79,51900.0,13.1804,13.2039,13.1256,13.1413,51900.0
2006-08-23 10:10:00,16.78,16.82,16.76,16.77,42300.0,13.1334,13.1648,13.1178,13.1256,42300.0
2006-08-23 10:20:00,16.76,16.78,16.72,16.76,44400.0,13.1178,13.1334,13.0865,13.1178,44400.0
2006-08-23 10:30:00,16.77,16.83,16.77,16.81,45900.0,13.1256,13.1726,13.1256,13.1569,45900.0
2006-08-23 10:40:00,16.82,16.85,16.77,16.8,39300.0,13.1648,13.1882,13.1256,13.1491,39300.0
2006-08-23 10:50:00,16.79,16.83,16.79,16.82,13200.0,13.1413,13.1726,13.1413,13.1648,13200.0
2006-08-23 11:00:00,16.81,16.82,16.77,16.79,32100.0,13.1569,13.1648,13.1256,13.1413,32100.0
2006-08-23 11:10:00,16.79,16.79,16.73,16.74,111300.0,13.1413,13.1413,13.0943,13.1021,111300.0
2006-08-23 11:20:00,16.74,16.77,16.73,16.77,12600.0,13.1021,13.1256,13.0943,13.1256,12600.0
2006-08-23 11:30:00,16.77,16.78,16.76,16.78,14700.0,13.1256,13.1334,13.1178,13.1334,14700.0
2006-08-23 11:40:00,16.78,16.8,16.78,16.79,14400.0,13.1334,13.1491,13.1334,13.1413,14400.0
2006-08-23 11:50:00,16.79,16.79,16.77,16.78,18300.0,13.1413,13.1413,13.1256,13.1334,18300.0
2006-08-23 12:00:00,16.78,16.78,16.76,16.77,32400.0,13.1334,13.1334,13.1178,13.1256,32400.0
2006-08-23 12:10:00,16.77,16.79,16.75,16.75,16500.0,13.1256,13.1413,13.11,13.11,16500.0
2006-08-23 12:20:00,16.75,16.76,16.74,16.74,7200.0,13.11,13.1178,13.1021,13.1021,7200.0
2006-08-23 12:30:00,16.75,16.76,16.75,16.76,6900.0,13.11,13.1178,13.11,13.1178,6900.0
2006-08-23 12:40:00,16.77,16.79,16.75,16.76,34200.0,13.1256,13.1413,13.11,13.1178,34200.0
2006-08-23 12:50:00,16.76,16.79,16.76,16.78,45900.0,13.1178,13.1413,13.1178,13.1334,45900.0
2006-08-23 13:00:00,16.77,16.77,16.73,16.74,37200.0,13.1256,13.1256,13.0943,13.1021,37200.0
2006-08-23 13:10:00,16.75,16.77,16.75,16.77,9000.0,13.11,13.1256,13.11,13.1256,9000.0
2006-08-23 13:20:00,16.78,16.8,16.77,16.8,716400.0,13.1334,13.1491,13.1256,13.1491,716400.0
2006-08-23 13:30:00,16.8,16.8,16.77,16.78,16800.0,13.1491,13.1491,13.1256,13.1334,16800.0
2006-08-23 13:40:00,16.77,16.78,16.77,16.78,53700.0,13.1256,13.1334,13.1256,13.1334,53700.0
2006-08-23 13:50:00,16.77,16.79,16.77,16.78,132900.0,13.1256,13.1413,13.1256,13.1334,132900.0
2006-08-23 14:00:00,16.78,16.78,16.76,16.77,45600.0,13.1334,13.1334,13.1178,13.1256,45600.0
2006-08-23 14:10:00,16.77,16.79,16.76,16.76,15600.0,13.1256,13.1413,13.1178,13.1178,15600.0
2006-08-23 14:20:00,16.77,16.77,16.75,16.76,20700.0,13.1256,13.1256,13.11,13.1178,20700.0
2006-08-23 14:30:00,16.76,16.81,16.76,16.79,14100.0,13.1178,13.1569,13.1178,13.1413,14100.0
2006-08-23 14:40:00,16.81,16.81,16.76,16.77,15900.0,13.1569,13.1569,13.1178,13.1256,15900.0
2006-08-23 14:50:00,16.78,16.79,16.75,16.75,20400.0,13.1334,13.1413,13.11,13.11,20400.0
2006-08-23 15:00:00,16.75,16.77,16.73,16.73,27600.0,13.11,13.1256,13.0943,13.0943,27600.0
2006-08-23 15:10:00,16.74,16.74,16.7,16.73,24600.0,13.1021,13.1021,13.0708,13.0943,24600.0
2006-08-23 15:20:00,16.73,16.74,16.71,16.73,25800.0,13.0943,13.1021,13.0787,13.0943,25800.0
2006-08-23 15:30:00,16.72,16.74,16.71,16.74,58200.0,13.0865,13.1021,13.0787,13.1021,58200.0
2006-08-23 15:40:00,16.73,16.76,16.72,16.72,63300.0,13.0943,13.1178,13.0865,13.0865,63300.0
2006-08-23 15:50:00,16.74,16.76,16.73,16.75,66900.0,13.1021,13.1178,13.0943,13.11,66900.0
2006-08-24 09:30:00,16.76,16.79,16.7,16.71,145500.0,13.1178,13.1413,13.0708,13.0787,145500.0
2006-08-24 09:40:00,16.67,16.7,16.66,16.66,51000.0,13.0473,13.0708,13.0395,13.0395,51000.0
2006-08-24 09:50:00,16.66,16.67,16.61,16.61,57900.0,13.0395,13.0473,13.0004,13.0004,57900.0
2006-08-24 10:00:00,16.61,16.62,16.5,16.53,350100.0,13.0004,13.0082,12.9143,12.9378,350100.0
2006-08-24 10:10:00,16.52,16.61,16.52,16.58,212100.0,12.9299,13.0004,12.9299,12.9769,212100.0
2006-08-24 10:20:00,16.58,16.62,16.58,16.6,90600.0,12.9769,13.0082,12.9769,12.9926,90600.0
2006-08-24 10:30:00,16.6,16.6,16.49,16.5,133200.0,12.9926,12.9926,12.9065,12.9143,133200.0
2006-08-24 10:40:00,16.5,16.52,16.49,16.49,122700.0,12.9143,12.9299,12.9065,12.9065,122700.0
2006-08-24 10:50:00,16.48,16.51,16.44,16.5,88800.0,12.8986,12.9221,12.8673,12.9143,88800.0
2006-08-24 11:00:00,16.5,16.5,16.46,16.5,68400.0,12.9143,12.9143,12.883,12.9143,68400.0
2006-08-24 11:10:00,16.51,16.53,16.48,16.49,63300.0,12.9221,12.9378,12.8986,12.9065,63300.0
2006-08-24 11:20:00,16.49,16.5,16.48,16.49,72900.0,12.9065,12.9143,12.8986,12.9065,72900.0
2006-08-24 11:30:00,16.49,16.49,16.45,16.47,75000.0,12.9065,12.9065,12.8752,12.8908,75000.0
2006-08-24 11:40:00,16.47,16.47,16.44,16.45,315000.0,12.8908,12.8908,12.8673,12.8752,315000.0
2006-08-24 11:50:00,16.45,16.45,16.4,16.42,47100.0,12.8752,12.8752,12.836,12.8517,47100.0
2006-08-24 12:00:00,16.4,16.41,16.37,16.38,103800.0,12.836,12.8439,12.8125,12.8204,103800.0
2006-08-24 12:10:00,16.39,16.42,16.38,16.39,59100.0,12.8282,12.8517,12.8204,12.8282,59100.0
2006-08-24 12:20:00,16.39,16.42,16.39,16.39,37500.0,12.8282,12.8517,12.8282,12.8282,37500.0
2006-08-24 12:30:00,16.39,16.41,16.38,16.4,64800.0,12.8282,12.8439,12.8204,12.836,64800.0
2006-08-24 12:40:00,16.41,16.41,16.38,16.38,47700.0,12.8439,12.8439,12.8204,12.8204,47700.0
2006-08-24 12:50:00,16.38,16.38,16.36,16.36,43200.0,12.8204,12.8204,12.8047,12.8047,43200.0
2006-08-24 13:00:00,16.37,16.37,16.36,16.36,77400.0,12.8125,12.8125,12.8047,12.8047,77400.0
2006-08-24 13:10:00,16.37,16.38,16.36,16.37,54600.0,12.8125,12.8204,12.8047,12.8125,54600.0
2006-08-24 13:20:00,16.37,16.39,16.36,16.38,71700.0,12.8125,12.8282,12.8047,12.8204,71700.0
2006-08-24 13:30:00,16.38,16.41,16.36,16.37,116100.0,12.8204,12.8439,12.8047,12.8125,116100.0
2006-08-24 13:40:00,16.37,16.38,16.35,16.36,49800.0,12.8125,12.8204,12.7969,12.8047,49800.0
2006-08-24 13:50:00,16.35,16.41,16.35,16.41,40800.0,12.7969,12.8439,12.7969,12.8439,40800.0
2006-08-24 14:00:00,16.41,16.47,16.38,16.47,81600.0,12.8439,12.8908,12.8204,12.8908,81600.0
2006-08-24 14:10:00,16.47,16.5,16.43,16.5,88800.0,12.8908,12.9143,12.8595,12.9143,88800.0
2006-08-24 14:20:00,16.5,16.52,16.47,16.47,88800.0,12.9143,12.9299,12.8908,12.8908,88800.0
2006-08-24 14:30:00,16.47,16.48,16.41,16.42,113100.0,12.8908,12.8986,12.8439,12.8517,113100.0
2006-08-24 14:40:00,16.42,16.43,16.39,16.4,52800.0,12.8517,12.8595,12.8282,12.836,52800.0
2006-08-24 14:50:00,16.41,16.46,16.4,16.45,42600.0,12.8439,12.883,12.836,12.8752,42600.0
2006-08-24 15:00:00,16.45,16.48,16.44,16.48,98700.0,12.8752,12.8986,12.8673,12.8986,98700.0
2006-08-24 15:10:00,16.48,16.49,16.46,16.47,125700.0,12.8986,12.9065,12.883,12.8908,125700.0
2006-08-24 15:20:00,16.47,16.49,16.44,16.49,102900.0,12.8908,12.9065,12.8673,12.9065,102900.0
2006-08-24 15:30:00,16.49,16.51,16.47,16.5,77400.0,12.9065,12.9221,12.8908,12.9143,77400.0
2006-08-24 15:40:00,16.5,16.5,16.47,16.48,74700.0,12.9143,12.9143,12.8908,12.8986,74700.0
2006-08-24 15:50:00,16.48,16.5,16.47,16.5,69900.0,12.8986,12.9143,12.8908,12.9143,69900.0
2006-08-25 09:30:00,16.51,16.51,16.32,16.33,138600.0,12.9221,12.9221,12.7734,12.7812,138600.0
2006-08-25 09:40:00,16.33,16.4,16.32,16.4,182700.0,12.7812,12.836,12.7734,12.836,182700.0
2006-08-25 09:50:00,16.39,16.4,16.37,16.37,117000.0,12.8282,12.836,12.8125,12.8125,117000.0
2006-08-25 10:00:00,16.38,16.44,16.37,16.39,133200.0,12.8204,12.8673,12.8125,12.8282,133200.0
2006-08-25 10:10:00,16.39,16.43,16.38,16.4,93600.0,12.8282,12.8595,12.8204,12.836,93600.0
2006-08-25 10:20:00,16.39,16.42,16.37,16.42,78600.0,12.8282,12.8517,12.8125,12.8517,78600.0
2006-08-25 10:30:00,16.42,16.45,16.4,16.41,94200.0,12.8517,12.8752,12.836,12.8439,94200.0
2006-08-25 10:40:00,16.41,16.43,16.38,16.4,75000.0,12.8439,12.8595,12.8204,12.836,75000.0
2006-08-25 10:50:00,16.41,16.45,16.4,16.4,59700.0,12.8439,12.8752,12.836,12.836,59700.0
2006-08-25 11:00:00,16.4,16.41,16.38,16.4,78000.0,12.836,12.8439,12.8204,12.836,78000.0
2006-08-25 11:10:00,16.41,16.43,16.4,16.41,56700.0,12.8439,12.8595,12.836,12.8439,56700.0
2006-08-25 11:20:00,16.41,16.43,16.41,16.43,41400.0,12.8439,12.8595,12.8439,12.8595,41400.0
2006-08-25 11:30:00,16.43,16.43,16.39,16.4,59400.0,12.8595,12.8595,12.8282,12.836,59400.0
2006-08-25 11:40:00,16.39,16.4,16.38,16.39,43500.0,12.8282,12.836,12.8204,12.8282,43500.0
2006-08-25 11:50:00,16.39,16.43,16.38,16.42,48600.0,12.8282,12.8595,12.8204,12.8517,48600.0
2006-08-25 12:00:00,16.41,16.43,16.41,16.42,50700.0,12.8439,12.8595,12.8439,12.8517,50700.0
2006-08-25 12:10:00,16.43,16.46,16.43,16.44,75900.0,12.8595,12.883,12.8595,12.8673,75900.0
2006-08-25 12:20:00,16.44,16.46,16.43,16.44,59100.0,12.8673,12.883,12.8595,12.8673,59100.0
2006-08-25 12:30:00,16.44,16.48,16.44,16.46,67500.0,12.8673,12.8986,12.8673,12.883,67500.0
2006-08-25 12:40:00,16.46,16.47,16.45,16.46,42600.0,12.883,12.8908,12.8752,12.883,42600.0
2006-08-25 12:50:00,16.45,16.47,16.45,16.46,36900.0,12.8752,12.8908,12.8752,12.883,36900.0
2006-08-25 13:00:00,16.46,16.49,16.46,16.49,42000.0,12.883,12.9065,12.883,12.9065,42000.0
2006-08-25 13:10:00,16.49,16.5,16.46,16.48,55800.0,12.9065,12.9143,12.883,12.8986,55800.0
2006-08-25 13:20:00,16.48,16.48,16.44,16.46,54900.0,12.8986,12.8986,12.8673,12.883,54900.0
2006-08-25 13:30:00,16.46,16.49,16.46,16.47,46200.0,12.883,12.9065,12.883,12.8908,46200.0
2006-08-25 13:40:00,16.48,16.48,16.46,16.47,34800.0,12.8986,12.8986,12.883,12.8908,34800.0
2006-08-25 13:50:00,16.47,16.5,16.47,16.5,48600.0,12.8908,12.9143,12.8908,12.9143,48600.0
2006-08-25 14:00:00,16.49,16.49,16.45,16.47,57000.0,12.9065,12.9065,12.8752,12.8908,57000.0
2006-08-25 14:10:00,16.47,16.47,16.43,16.46,54900.0,12.8908,12.8908,12.8595,12.883,54900.0
2006-08-25 14:20:00,16.46,16.48,16.46,16.47,70200.0,12.883,12.8986,12.883,12.8908,70200.0
2006-08-25 14:30:00,16.47,16.5,16.47,16.5,62700.0,12.8908,12.9143,12.8908,12.9143,62700.0
2006-08-25 14:40:00,16.5,16.5,16.47,16.48,52800.0,12.9143,12.9143,12.8908,12.8986,52800.0
2006-08-25 14:50:00,16.47,16.49,16.45,16.49,45600.0,12.8908,12.9065,12.8752,12.9065,45600.0
2006-08-25 15:00:00,16.49,16.54,16.49,16.5,102600.0,12.9065,12.9456,12.9065,12.9143,102600.0
2006-08-25 15:10:00,16.51,16.53,16.5,16.52,62100.0,12.9221,12.9378,12.9143,12.9299,62100.0
2006-08-25 15:20:00,16.51,16.53,16.51,16.52,72300.0,12.9221,12.9378,12.9221,12.9299,72300.0
2006-08-25 15:30:00,16.52,16.52,16.46,16.47,93300.0,12.9299,12.9299,12.883,12.8908,93300.0
2006-08-25 15:40:00,16.46,16.48,16.46,16.46,50700.0,12.883,12.8986,12.883,12.883,50700.0
2006-08-25 15:50:00,16.46,16.49,16.43,16.47,66600.0,12.883,12.9065,12.8595,12.8908,66600.0
2006-08-28 09:30:00,16.44,16.5,16.41,16.5,32700.0,12.8673,12.9143,12.8439,12.9143,32700.0
2006-08-28 09:40:00,16.5,16.57,16.5,16.56,90900.0,12.9143,12.9691,12.9143,12.9613,90900.0
2006-08-28 09:50:00,16.56,16.57,16.52,16.52,60000.0,12.9613,12.9691,12.9299,12.9299,60000.0
2006-08-28 10:00:00,16.53,16.6,16.52,16.6,61500.0,12.9378,12.9926,12.9299,12.9926,61500.0
2006-08-28 10:10:00,16.6,16.6,16.58,16.59,51600.0,12.9926,12.9926,12.9769,12.9847,51600.0
2006-08-28 10:20:00,16.6,16.67,16.59,16.66,84300.0,12.9926,13.0473,12.9847,13.0395,84300.0
2006-08-28 10:30:00,16.66,16.77,16.66,16.77,78300.0,13.0395,13.1256,13.0395,13.1256,78300.0
2006-08-28 10:40:00,16.77,16.81,16.77,16.78,57600.0,13.1256,13.1569,13.1256,13.1334,57600.0
2006-08-28 10:50:00,16.78,16.84,16.77,16.83,38100.0,13.1334,13.1804,13.1256,13.1726,38100.0
2006-08-28 11:00:00,16.83,16.85,16.8,16.81,38100.0,13.1726,13.1882,13.1491,13.1569,38100.0
2006-08-28 11:10:00,16.81,16.83,16.79,16.79,87300.0,13.1569,13.1726,13.1413,13.1413,87300.0
2006-08-28 11:20:00,16.79,16.81,16.74,16.81,46200.0,13.1413,13.1569,13.1021,13.1569,46200.0
2006-08-28 11:30:00,16.81,16.81,16.8,16.8,37500.0,13.1569,13.1569,13.1491,13.1491,37500.0
2006-08-28 11:40:00,16.8,16.81,16.8,16.8,34500.0,13.1491,13.1569,13.1491,13.1491,34500.0
2006-08-28 11:50:00,16.8,16.8,16.78,16.8,84600.0,13.1491,13.1491,13.1334,13.1491,84600.0
2006-08-28 12:00:00,16.8,16.83,16.79,16.83,57600.0,13.1491,13.1726,13.1413,13.1726,57600.0
2006-08-28 12:10:00,16.83,16.84,16.79,16.8,87900.0,13.1726,13.1804,13.1413,13.1491,87900.0
2006-08-28 12:20:00,16.8,16.83,16.79,16.82,41700.0,13.1491,13.1726,13.1413,13.1648,41700.0
2006-08-28 12:30:00,16.82,16.83,16.82,16.82,31500.0,13.1648,13.1726,13.1648,13.1648,31500.0
2006-08-28 12:40:00,16.83,16.84,16.83,16.84,44400.0,13.1726,13.1804,13.1726,13.1804,44400.0
2006-08-28 12:50:00,16.84,16.88,16.84,16.87,66900.0,13.1804,13.2117,13.1804,13.2039,66900.0
2006-08-28 13:00:00,16.87,16.87,16.86,16.87,58500.0,13.2039,13.2039,13.1961,13.2039,58500.0
2006-08-28 13:10:00,16.87,16.89,16.84,16.84,73200.0,13.2039,13.2195,13.1804,13.1804,73200.0
2006-08-28 13:20:00,16.85,16.86,16.83,16.83,39600.0,13.1882,13.1961,13.1726,13.1726,39600.0
2006-08-28 13:30:00,16.83,16.83,16.81,16.83,29400.0,13.1726,13.1726,13.1569,13.1726,29400.0
2006-08-28 13:40:00,16.82,16.83,16.81,16.83,29400.0,13.1648,13.1726,13.1569,13.1726,29400.0
2006-08-28 13:50:00,16.84,16.87,16.83,16.87,54600.0,13.1804,13.2039,13.1726,13.2039,54600.0
2006-08-28 14:00:00,16.87,16.91,16.87,16.87,78300.0,13.2039,13.2352,13.2039,13.2039,78300.0
2006-08-28 14:10:00,16.88,16.89,16.87,16.88,58500.0,13.2117,13.2195,13.2039,13.2117,58500.0
2006-08-28 14:20:00,16.88,16.9,16.86,16.86,44700.0,13.2117,13.2274,13.1961,13.1961,44700.0
2006-08-28 14:30:00,16.87,16.87,16.83,16.83,63300.0,13.2039,13.2039,13.1726,13.1726,63300.0
2006-08-28 14:40:00,16.82,16.85,16.79,16.81,106500.0,13.1648,13.1882,13.1413,13.1569,106500.0
2006-08-28 14:50:00,16.8,16.84,16.8,16.84,42600.0,13.1491,13.1804,13.1491,13.1804,42600.0
2006-08-28 15:00:00,16.83,16.87,16.83,16.84,63900.0,13.1726,13.2039,13.1726,13.1804,63900.0
2006-08-28 15:10:00,16.84,16.84,16.79,16.8,75600.0,13.1804,13.1804,13.1413,13.1491,75600.0
2006-08-28 15:20:00,16.79,16.8,16.75,16.8,86400.0,13.1413,13.1491,13.11,13.1491,86400.0
2006-08-28 15:30:00,16.8,16.82,16.76,16.76,51600.0,13.1491,13.1648,13.1178,13.1178,51600.0
2006-08-28 15:40:00,16.76,16.77,16.74,16.77,52800.0,13.1178,13.1256,13.1021,13.1256,52800.0
2006-08-28 15:50:00,16.77,16.78,16.76,16.77,102000.0,13.1256,13.1334,13.1178,13.1256,102000.0
2006-08-29 09:30:00,16.88,16.97,16.87,16.95,75000.0,13.2117,13.2822,13.2039,13.2665,75000.0
2006-08-29 09:40:00,16.96,16.98,16.88,16.88,90300.0,13.2743,13.29,13.2117,13.2117,90300.0
2006-08-29 09:50:00,16.88,16.97,16.87,16.97,57600.0,13.2117,13.2822,13.2039,13.2822,57600.0
2006-08-29 10:00:00,16.94,16.96,16.88,16.94,91200.0,13.2587,13.2743,13.2117,13.2587,91200.0
2006-08-29 10:10:00,16.94,16.95,16.89,16.92,50100.0,13.2587,13.2665,13.2195,13.243,50100.0
2006-08-29 10:20:00,16.91,16.93,16.89,16.89,61800.0,13.2352,13.2508,13.2195,13.2195,61800.0
2006-08-29 10:30:00,16.89,16.9,16.84,16.84,66300.0,13.2195,13.2274,13.1804,13.1804,66300.0
2006-08-29 10:40:00,16.85,16.91,16.84,16.91,46800.0,13.1882,13.2352,13.1804,13.2352,46800.0
2006-08-29 10:50:00,16.91,16.95,16.91,16.94,64800.0,13.2352,13.2665,13.2352,13.2587,64800.0
2006-08-29 11:00:00,16.93,16.97,16.92,16.93,69000.0,13.2508,13.2822,13.243,13.2508,69000.0
2006-08-29 11:10:00,16.93,16.99,16.92,16.98,66300.0,13.2508,13.2978,13.243,13.29,66300.0
2006-08-29 11:20:00,16.99,17.01,16.98,16.99,81600.0,13.2978,13.3135,13.29,13.2978,81600.0
2006-08-29 11:30:00,17.0,17.0,16.96,16.96,36300.0,13.3056,13.3056,13.2743,13.2743,36300.0
2006-08-29 11:40:00,16.96,16.97,16.92,16.92,50700.0,13.2743,13.2822,13.243,13.243,50700.0
2006-08-29 11:50:00,16.93,16.95,16.91,16.95,27300.0,13.2508,13.2665,13.2352,13.2665,27300.0
2006-08-29 12:00:00,16.95,16.99,16.95,16.96,58500.0,13.2665,13.2978,13.2665,13.2743,58500.0
2006-08-29 12:10:00,16.96,16.96,16.94,16.94,29700.0,13.2743,13.2743,13.2587,13.2587,29700.0
2006-08-29 12:20:00,16.95,16.95,16.94,16.94,36000.0,13.2665,13.2665,13.2587,13.2587,36000.0
2006-08-29 12:30:00,16.94,16.95,16.94,16.95,31200.0,13.2587,13.2665,13.2587,13.2665,31200.0
2006-08-29 12:40:00,16.95,17.01,16.95,17.01,51300.0,13.2665,13.3135,13.2665,13.3135,51300.0
2006-08-29 12:50:00,17.01,17.02,17.0,17.01,48600.0,13.3135,13.3213,13.3056,13.3135,48600.0
2006-08-29 13:00:00,17.01,17.02,17.0,17.01,49500.0,13.3135,13.3213,13.3056,13.3135,49500.0
2006-08-29 13:10:00,17.02,17.03,17.01,17.03,45000.0,13.3213,13.3291,13.3135,13.3291,45000.0
2006-08-29 13:20:00,17.03,17.03,17.02,17.02,36600.0,13.3291,13.3291,13.3213,13.3213,36600.0
2006-08-29 13:30:00,17.02,17.02,17.0,17.01,98700.0,13.3213,13.3213,13.3056,13.3135,98700.0
2006-08-29 13:40:00,17.01,17.01,16.99,17.0,56700.0,13.3135,13.3135,13.2978,13.3056,56700.0
2006-08-29 13:50:00,17.01,17.03,17.0,17.01,82200.0,13.3135,13.3291,13.3056,13.3135,82200.0
2006-08-29 14:00:00,17.0,17.06,16.98,17.03,98700.0,13.3056,13.3526,13.29,13.3291,98700.0
2006-08-29 14:10:00,17.03,17.09,17.01,17.07,135900.0,13.3291,13.3761,13.3135,13.3604,135900.0
2006-08-29 14:20:00,17.07,17.09,17.0,17.03,141900.0,13.3604,13.3761,13.3056,13.3291,141900.0
2006-08-29 14:30:00,17.03,17.09,17.02,17.08,129300.0,13.3291,13.3761,13.3213,13.3682,129300.0
2006-08-29 14:40:00,17.08,17.1,17.02,17.04,78900.0,13.3682,13.3839,13.3213,13.3369,78900.0
2006-08-29 14:50:00,17.04,17.04,17.02,17.03,67800.0,13.3369,13.3369,13.3213,13.3291,67800.0
2006-08-29 15:00:00,17.03,17.04,17.0,17.02,109200.0,13.3291,13.3369,13.3056,13.3213,109200.0
2006-08-29 15:10:00,17.02,17.1,17.02,17.08,123900.0,13.3213,13.3839,13.3213,13.3682,123900.0
2006-08-29 15:20:00,17.08,17.12,17.07,17.11,90000.0,13.3682,13.3996,13.3604,13.3917,90000.0
2006-08-29 15:30:00,17.1,17.17,17.1,17.17,91500.0,13.3839,13.4387,13.3839,13.4387,91500.0
2006-08-29 15:40:00,17.17,17.18,17.13,17.13,148500.0,13.4387,13.4465,13.4074,13.4074,148500.0
2006-08-29 15:50:00,17.13,17.14,17.08,17.08,177600.0,13.4074,13.4152,13.3682,13.3682,177600.0
2006-08-30 09:30:00,17.01,17.02,16.91,16.96,51600.0,13.3135,13.3213,13.2352,13.2743,51600.0
2006-08-30 09:40:00,16.96,16.98,16.9,16.93,52800.0,13.2743,13.29,13.2274,13.2508,52800.0
2006-08-30 09:50:00,16.92,16.95,16.86,16.86,41400.0,13.243,13.2665,13.1961,13.1961,41400.0
2006-08-30 10:00:00,16.86,16.93,16.86,16.93,73800.0,13.1961,13.2508,13.1961,13.2508,73800.0
2006-08-30 10:10:00,16.93,17.01,16.93,17.01,102000.0,13.2508,13.3135,13.2508,13.3135,102000.0
2006-08-30 10:20:00,17.01,17.01,16.95,16.97,167700.0,13.3135,13.3135,13.2665,13.2822,167700.0
2006-08-30 10:30:00,16.97,16.99,16.96,16.97,41700.0,13.2822,13.2978,13.2743,13.2822,41700.0
2006-08-30 10:40:00,16.97,17.02,16.97,17.02,138000.0,13.2822,13.3213,13.2822,13.3213,138000.0
2006-08-30 10:50:00,17.01,17.04,17.0,17.01,61500.0,13.3135,13.3369,13.3056,13.3135,61500.0
2006-08-30 11:00:00,17.01,17.02,16.99,17.01,47700.0,13.3135,13.3213,13.2978,13.3135,47700.0
2006-08-30 11:10:00,17.0,17.02,16.99,17.0,54300.0,13.3056,13.3213,13.2978,13.3056,54300.0
2006-08-30 11:20:00,17.0,17.09,17.0,17.08,158700.0,13.3056,13.3761,13.3056,13.3682,158700.0
2006-08-30 11:30:00,17.08,17.11,17.06,17.07,96900.0,13.3682,13.3917,13.3526,13.3604,96900.0
2006-08-30 11:40:00,17.08,17.1,17.06,17.06,36300.0,13.3682,13.3839,13.3526,13.3526,36300.0
2006-08-30 11:50:00,17.04,17.08,17.04,17.08,18000.0,13.3369,13.3682,13.3369,13.3682,18000.0
2006-08-30 12:00:00,17.08,17.12,17.08,17.1,29100.0,13.3682,13.3996,13.3682,13.3839,29100.0
2006-08-30 12:10:00,17.11,17.12,17.06,17.08,26700.0,13.3917,13.3996,13.3526,13.3682,26700.0
2006-08-30 12:20:00,17.07,17.1,17.07,17.09,32100.0,13.3604,13.3839,13.3604,13.3761,32100.0
2006-08-30 12:30:00,17.09,17.15,17.08,17.14,73800.0,13.3761,13.423,13.3682,13.4152,73800.0
2006-08-30 12:40:00,17.14,17.14,17.12,17.14,19500.0,13.4152,13.4152,13.3996,13.4152,19500.0
2006-08-30 12:50:00,17.13,17.16,17.11,17.15,21600.0,13.4074,13.4309,13.3917,13.423,21600.0
2006-08-30 13:00:00,17.14,17.16,17.13,17.16,24300.0,13.4152,13.4309,13.4074,13.4309,24300.0
2006-08-30 13:10:00,17.16,17.19,17.15,17.15,28800.0,13.4309,13.4543,13.423,13.423,28800.0
2006-08-30 13:20:00,17.15,17.17,17.14,17.15,13500.0,13.423,13.4387,13.4152,13.423,13500.0
2006-08-30 13:30:00,17.14,17.21,17.14,17.2,63000.0,13.4152,13.47,13.4152,13.4622,63000.0
2006-08-30 13:40:00,17.2,17.21,17.16,17.16,53400.0,13.4622,13.47,13.4309,13.4309,53400.0
2006-08-30 13:50:00,17.16,17.18,17.15,17.18,18000.0,13.4309,13.4465,13.423,13.4465,18000.0
2006-08-30 14:00:00,17.17,17.19,17.15,17.17,81000.0,13.4387,13.4543,13.423,13.4387,81000.0
2006-08-30 14:10:00,17.17,17.18,17.16,17.16,31500.0,13.4387,13.4465,13.4309,13.4309,31500.0
2006-08-30 14:20:00,17.16,17.17,17.15,17.15,24000.0,13.4309,13.4387,13.423,13.423,24000.0
2006-08-30 14:30:00,17.15,17.15,17.13,17.15,48000.0,13.423,13.423,13.4074,13.423,48000.0
2006-08-30 14:40:00,17.14,17.15,17.13,17.15,33600.0,13.4152,13.423,13.4074,13.423,33600.0
2006-08-30 14:50:00,17.15,17.17,17.14,17.16,69000.0,13.423,13.4387,13.4152,13.4309,69000.0
2006-08-30 15:00:00,17.16,17.17,17.14,17.17,27600.0,13.4309,13.4387,13.4152,13.4387,27600.0
2006-08-30 15:10:00,17.16,17.16,17.14,17.14,12000.0,13.4309,13.4309,13.4152,13.4152,12000.0
2006-08-30 15:20:00,17.15,17.17,17.15,17.17,31500.0,13.423,13.4387,13.423,13.4387,31500.0
2006-08-30 15:30:00,17.16,17.19,17.16,17.16,75300.0,13.4309,13.4543,13.4309,13.4309,75300.0
2006-08-30 15:40:00,17.16,17.21,17.15,17.21,63900.0,13.4309,13.47,13.423,13.47,63900.0
2006-08-30 15:50:00,17.21,17.25,17.19,17.2,215700.0,13.47,13.5013,13.4543,13.4622,215700.0
2006-08-31 09:30:00,17.23,17.24,17.12,17.12,34800.0,13.4857,13.4935,13.3996,13.3996,34800.0
2006-08-31 09:40:00,17.1,17.12,17.06,17.11,52800.0,13.3839,13.3996,13.3526,13.3917,52800.0
2006-08-31 09:50:00,17.11,17.15,17.11,17.13,53100.0,13.3917,13.423,13.3917,13.4074,53100.0
2006-08-31 10:00:00,17.13,17.14,17.11,17.12,57000.0,13.4074,13.4152,13.3917,13.3996,57000.0
2006-08-31 10:10:00,17.12,17.18,17.12,17.15,82800.0,13.3996,13.4465,13.3996,13.423,82800.0
2006-08-31 10:20:00,17.15,17.16,17.14,17.16,39300.0,13.423,13.4309,13.4152,13.4309,39300.0
2006-08-31 10:30:00,17.15,17.17,17.14,17.15,49200.0,13.423,13.4387,13.4152,13.423,49200.0
2006-08-31 10:40:00,17.15,17.19,17.13,17.16,32400.0,13.423,13.4543,13.4074,13.4309,32400.0
2006-08-31 10:50:00,17.17,17.18,17.15,17.16,17400.0,13.4387,13.4465,13.423,13.4309,17400.0
2006-08-31 11:00:00,17.16,17.19,17.15,17.17,27300.0,13.4309,13.4543,13.423,13.4387,27300.0
2006-08-31 11:10:00,17.16,17.17,17.15,17.15,12300.0,13.4309,13.4387,13.423,13.423,12300.0
2006-08-31 11:20:00,17.15,17.17,17.14,17.15,22200.0,13.423,13.4387,13.4152,13.423,22200.0
2006-08-31 11:30:00,17.15,17.18,17.14,17.15,33300.0,13.423,13.4465,13.4152,13.423,33300.0
2006-08-31 11:40:00,17.15,17.16,17.15,17.16,23700.0,13.423,13.4309,13.423,13.4309,23700.0
2006-08-31 11:50:00,17.16,17.18,17.16,17.16,34500.0,13.4309,13.4465,13.4309,13.4309,34500.0
2006-08-31 12:00:00,17.17,17.21,17.17,17.2,93000.0,13.4387,13.47,13.4387,13.4622,93000.0
2006-08-31 12:10:00,17.18,17.19,17.17,17.17,15600.0,13.4465,13.4543,13.4387,13.4387,15600.0
2006-08-31 12:20:00,17.16,17.19,17.16,17.19,10200.0,13.4309,13.4543,13.4309,13.4543,10200.0
2006-08-31 12:30:00,17.19,17.24,17.19,17.23,71700.0,13.4543,13.4935,13.4543,13.4857,71700.0
2006-08-31 12:40:00,17.23,17.24,17.22,17.22,28200.0,13.4857,13.4935,13.4778,13.4778,28200.0
2006-08-31 12:50:00,17.22,17.24,17.22,17.23,14100.0,13.4778,13.4935,13.4778,13.4857,14100.0
2006-08-31 13:00:00,17.23,17.27,17.23,17.26,144000.0,13.4857,13.517,13.4857,13.5091,144000.0
2006-08-31 13:10:00,17.26,17.27,17.25,17.27,15300.0,13.5091,13.517,13.5013,13.517,15300.0
2006-08-31 13:20:00,17.27,17.28,17.25,17.27,47700.0,13.517,13.5248,13.5013,13.517,47700.0
2006-08-31 13:30:00,17.27,17.33,17.26,17.27,153300.0,13.517,13.5639,13.5091,13.517,153300.0
2006-08-31 13:40:00,17.26,17.27,17.2,17.2,36300.0,13.5091,13.517,13.4622,13.4622,36300.0
2006-08-31 13:50:00,17.21,17.21,17.19,17.2,22500.0,13.47,13.47,13.4543,13.4622,22500.0
2006-08-31 14:00:00,17.2,17.22,17.19,17.21,13200.0,13.4622,13.4778,13.4543,13.47,13200.0
2006-08-31 14:10:00,17.21,17.21,17.19,17.2,18000.0,13.47,13.47,13.4543,13.4622,18000.0
2006-08-31 14:20:00,17.21,17.27,17.21,17.27,49200.0,13.47,13.517,13.47,13.517,49200.0
2006-08-31 14:30:00,17.27,17.33,17.26,17.33,276900.0,13.517,13.5639,13.5091,13.5639,276900.0
2006-08-31 14:40:00,17.33,17.33,17.27,17.32,116700.0,13.5639,13.5639,13.517,13.5561,116700.0
2006-08-31 14:50:00,17.32,17.33,17.29,17.3,147300.0,13.5561,13.5639,13.5326,13.5404,147300.0
2006-08-31 15:00:00,17.31,17.31,17.28,17.29,32100.0,13.5483,13.5483,13.5248,13.5326,32100.0
2006-08-31 15:10:00,17.29,17.33,17.29,17.32,138600.0,13.5326,13.5639,13.5326,13.5561,138600.0
2006-08-31 15:20:00,17.31,17.32,17.29,17.3,138600.0,13.5483,13.5561,13.5326,13.5404,138600.0
2006-08-31 15:30:00,17.3,17.31,17.26,17.26,166800.0,13.5404,13.5483,13.5091,13.5091,166800.0
2006-08-31 15:40:00,17.26,17.26,17.24,17.24,55200.0,13.5091,13.5091,13.4935,13.4935,55200.0
2006-08-31 15:50:00,17.24,17.25,17.23,17.23,71400.0,13.4935,13.5013,13.4857,13.4857,71400.0
2006-09-01 09:30:00,17.3,17.3,17.17,17.2,42300.0,13.5404,13.5404,13.4387,13.4622,42300.0
2006-09-01 09:40:00,17.17,17.23,17.17,17.18,20400.0,13.4387,13.4857,13.4387,13.4465,20400.0
2006-09-01 09:50:00,17.18,17.28,17.18,17.28,37800.0,13.4465,13.5248,13.4465,13.5248,37800.0
2006-09-01 10:00:00,17.3,17.3,17.23,17.25,56100.0,13.5404,13.5404,13.4857,13.5013,56100.0
2006-09-01 10:10:00,17.25,17.27,17.18,17.22,60900.0,13.5013,13.517,13.4465,13.4778,60900.0
2006-09-01 10:20:00,17.23,17.24,17.19,17.19,45000.0,13.4857,13.4935,13.4543,13.4543,45000.0
2006-09-01 10:30:00,17.2,17.22,17.18,17.19,34800.0,13.4622,13.4778,13.4465,13.4543,34800.0
2006-09-01 10:40:00,17.19,17.24,17.18,17.24,18600.0,13.4543,13.4935,13.4465,13.4935,18600.0
2006-09-01 10:50:00,17.23,17.27,17.23,17.26,30600.0,13.4857,13.517,13.4857,13.5091,30600.0
2006-09-01 11:00:00,17.25,17.27,17.25,17.26,27000.0,13.5013,13.517,13.5013,13.5091,27000.0
2006-09-01 11:10:00,17.26,17.28,17.25,17.25,24900.0,13.5091,13.5248,13.5013,13.5013,24900.0
2006-09-01 11:20:00,17.25,17.26,17.25,17.26,21900.0,13.5013,13.5091,13.5013,13.5091,21900.0
2006-09-01 11:30:00,17.26,17.27,17.24,17.25,29100.0,13.5091,13.517,13.4935,13.5013,29100.0
2006-09-01 11:40:00,17.24,17.27,17.23,17.27,18600.0,13.4935,13.517,13.4857,13.517,18600.0
2006-09-01 11:50:00,17.27,17.28,17.26,17.26,57300.0,13.517,13.5248,13.5091,13.5091,57300.0
2006-09-01 12:00:00,17.27,17.27,17.25,17.26,8700.0,13.517,13.517,13.5013,13.5091,8700.0
2006-09-01 12:10:00,17.25,17.25,17.24,17.24,11100.0,13.5013,13.5013,13.4935,13.4935,11100.0
2006-09-01 12:20:00,17.25,17.27,17.25,17.26,16200.0,13.5013,13.517,13.5013,13.5091,16200.0
2006-09-01 12:30:00,17.26,17.29,17.26,17.26,48900.0,13.5091,13.5326,13.5091,13.5091,48900.0
2006-09-01 12:40:00,17.26,17.27,17.26,17.26,16200.0,13.5091,13.517,13.5091,13.5091,16200.0
2006-09-01 12:50:00,17.26,17.27,17.25,17.27,25500.0,13.5091,13.517,13.5013,13.517,25500.0
2006-09-01 13:00:00,17.27,17.29,17.27,17.29,12000.0,13.517,13.5326,13.517,13.5326,12000.0
2006-09-01 13:10:00,17.28,17.28,17.26,17.26,25500.0,13.5248,13.5248,13.5091,13.5091,25500.0
2006-09-01 13:20:00,17.26,17.26,17.24,17.24,24300.0,13.5091,13.5091,13.4935,13.4935,24300.0
2006-09-01 13:30:00,17.24,17.28,17.24,17.28,35400.0,13.4935,13.5248,13.4935,13.5248,35400.0
2006-09-01 13:40:00,17.28,17.28,17.27,17.28,18300.0,13.5248,13.5248,13.517,13.5248,18300.0
2006-09-01 13:50:00,17.28,17.29,17.27,17.28,23400.0,13.5248,13.5326,13.517,13.5248,23400.0
2006-09-01 14:00:00,17.28,17.28,17.26,17.26,24300.0,13.5248,13.5248,13.5091,13.5091,24300.0
2006-09-01 14:10:00,17.26,17.27,17.24,17.24,32100.0,13.5091,13.517,13.4935,13.4935,32100.0
2006-09-01 14:20:00,17.24,17.25,17.24,17.24,21900.0,13.4935,13.5013,13.4935,13.4935,21900.0
2006-09-01 14:30:00,17.24,17.26,17.2,17.2,66600.0,13.4935,13.5091,13.4622,13.4622,66600.0
2006-09-01 14:40:00,17.2,17.2,17.17,17.18,31500.0,13.4622,13.4622,13.4387,13.4465,31500.0
2006-09-01 14:50:00,17.18,17.18,17.16,17.18,54000.0,13.4465,13.4465,13.4309,13.4465,54000.0
2006-09-01 15:00:00,17.2,17.2,17.16,17.16,33900.0,13.4622,13.4622,13.4309,13.4309,33900.0
2006-09-01 15:10:00,17.17,17.18,17.16,17.16,27000.0,13.4387,13.4465,13.4309,13.4309,27000.0
2006-09-01 15:20:00,17.17,17.17,17.16,17.17,30000.0,13.4387,13.4387,13.4309,13.4387,30000.0
2006-09-01 15:30:00,17.17,17.17,17.14,17.15,34500.0,13.4387,13.4387,13.4152,13.423,34500.0
2006-09-01 15:40:00,17.15,17.15,17.1,17.1,61200.0,13.423,13.423,13.3839,13.3839,61200.0
2006-09-01 15:50:00,17.1,17.16,17.1,17.16,100500.0,13.3839,13.4309,13.3839,13.4309,100500.0
2006-09-05 09:30:00,17.12,17.12,17.05,17.1,52800.0,13.3996,13.3996,13.3448,13.3839,52800.0
2006-09-05 09:40:00,17.12,17.2,17.12,17.2,56100.0,13.3996,13.4622,13.3996,13.4622,56100.0
2006-09-05 09:50:00,17.2,17.21,17.17,17.21,45000.0,13.4622,13.47,13.4387,13.47,45000.0
2006-09-05 10:00:00,17.21,17.24,17.21,17.23,45900.0,13.47,13.4935,13.47,13.4857,45900.0
2006-09-05 10:10:00,17.23,17.27,17.21,17.25,57900.0,13.4857,13.517,13.47,13.5013,57900.0
2006-09-05 10:20:00,17.24,17.25,17.2,17.22,44100.0,13.4935,13.5013,13.4622,13.4778,44100.0
2006-09-05 10:30:00,17.22,17.23,17.17,17.17,25200.0,13.4778,13.4857,13.4387,13.4387,25200.0
2006-09-05 10:40:00,17.17,17.17,17.15,17.17,34500.0,13.4387,13.4387,13.423,13.4387,34500.0
2006-09-05 10:50:00,17.17,17.2,17.16,17.2,27300.0,13.4387,13.4622,13.4309,13.4622,27300.0
2006-09-05 11:00:00,17.2,17.21,17.19,17.2,31200.0,13.4622,13.47,13.4543,13.4622,31200.0
2006-09-05 11:10:00,17.21,17.22,17.2,17.21,45000.0,13.47,13.4778,13.4622,13.47,45000.0
2006-09-05 11:20:00,17.21,17.22,17.2,17.2,53100.0,13.47,13.4778,13.4622,13.4622,53100.0
2006-09-05 11:30:00,17.2,17.22,17.2,17.22,26100.0,13.4622,13.4778,13.4622,13.4778,26100.0
2006-09-05 11:40:00,17.22,17.25,17.22,17.24,41700.0,13.4778,13.5013,13.4778,13.4935,41700.0
2006-09-05 11:50:00,17.24,17.24,17.22,17.22,28200.0,13.4935,13.4935,13.4778,13.4778,28200.0
2006-09-05 12:00:00,17.23,17.23,17.21,17.22,32100.0,13.4857,13.4857,13.47,13.4778,32100.0
2006-09-05 12:10:00,17.21,17.23,17.21,17.22,29700.0,13.47,13.4857,13.47,13.4778,29700.0
2006-09-05 12:20:00,17.22,17.25,17.22,17.25,45300.0,13.4778,13.5013,13.4778,13.5013,45300.0
2006-09-05 12:30:00,17.25,17.27,17.22,17.24,109500.0,13.5013,13.517,13.4778,13.4935,109500.0
2006-09-05 12:40:00,17.25,17.25,17.23,17.23,30300.0,13.5013,13.5013,13.4857,13.4857,30300.0
2006-09-05 12:50:00,17.24,17.24,17.22,17.23,15000.0,13.4935,13.4935,13.4778,13.4857,15000.0
2006-09-05 13:00:00,17.23,17.23,17.2,17.2,54300.0,13.4857,13.4857,13.4622,13.4622,54300.0
2006-09-05 13:10:00,17.2,17.2,17.18,17.18,41400.0,13.4622,13.4622,13.4465,13.4465,41400.0
2006-09-05 13:20:00,17.19,17.23,17.19,17.23,18300.0,13.4543,13.4857,13.4543,13.4857,18300.0
2006-09-05 13:30:00,17.22,17.23,17.22,17.23,29700.0,13.4778,13.4857,13.4778,13.4857,29700.0
2006-09-05 13:40:00,17.23,17.24,17.23,17.24,20400.0,13.4857,13.4935,13.4857,13.4935,20400.0
2006-09-05 13:50:00,17.23,17.23,17.22,17.23,23400.0,13.4857,13.4857,13.4778,13.4857,23400.0
2006-09-05 14:00:00,17.23,17.24,17.22,17.24,25800.0,13.4857,13.4935,13.4778,13.4935,25800.0
2006-09-05 14:10:00,17.24,17.32,17.24,17.31,54600.0,13.4935,13.5561,13.4935,13.5483,54600.0
2006-09-05 14:20:00,17.31,17.31,17.27,17.28,19800.0,13.5483,13.5483,13.517,13.5248,19800.0
2006-09-05 14:30:00,17.28,17.29,17.26,17.26,19500.0,13.5248,13.5326,13.5091,13.5091,19500.0
2006-09-05 14:40:00,17.27,17.3,17.26,17.3,31500.0,13.517,13.5404,13.5091,13.5404,31500.0
2006-09-05 14:50:00,17.3,17.32,17.29,17.32,27900.0,13.5404,13.5561,13.5326,13.5561,27900.0
2006-09-05 15:00:00,17.31,17.31,17.25,17.25,32400.0,13.5483,13.5483,13.5013,13.5013,32400.0
2006-09-05 15:10:00,17.25,17.27,17.25,17.27,25800.0,13.5013,13.517,13.5013,13.517,25800.0
2006-09-05 15:20:00,17.28,17.3,17.27,17.28,53700.0,13.5248,13.5404,13.517,13.5248,53700.0
2006-09-05 15:30:00,17.29,17.32,17.29,17.31,35400.0,13.5326,13.5561,13.5326,13.5483,35400.0
2006-09-05 15:40:00,17.31,17.33,17.31,17.32,44700.0,13.5483,13.5639,13.5483,13.5561,44700.0
2006-09-05 15:50:00,17.33,17.33,17.31,17.33,116400.0,13.5639,13.5639,13.5483,13.5639,116400.0
2006-09-06 09:30:00,17.33,17.33,17.24,17.26,51300.0,13.5639,13.5639,13.4935,13.5091,51300.0
2006-09-06 09:40:00,17.25,17.27,17.13,17.15,64800.0,13.5013,13.517,13.4074,13.423,64800.0
2006-09-06 09:50:00,17.14,17.15,17.12,17.13,21300.0,13.4152,13.423,13.3996,13.4074,21300.0
2006-09-06 10:00:00,17.15,17.23,17.15,17.2,43800.0,13.423,13.4857,13.423,13.4622,43800.0
2006-09-06 10:10:00,17.21,17.23,17.18,17.21,45000.0,13.47,13.4857,13.4465,13.47,45000.0
2006-09-06 10:20:00,17.22,17.22,17.18,17.18,35400.0,13.4778,13.4778,13.4465,13.4465,35400.0
2006-09-06 10:30:00,17.18,17.18,17.09,17.09,50400.0,13.4465,13.4465,13.3761,13.3761,50400.0
2006-09-06 10:40:00,17.1,17.13,17.05,17.06,125700.0,13.3839,13.4074,13.3448,13.3526,125700.0
2006-09-06 10:50:00,17.06,17.09,17.06,17.08,61800.0,13.3526,13.3761,13.3526,13.3682,61800.0
2006-09-06 11:00:00,17.09,17.09,17.08,17.08,59400.0,13.3761,13.3761,13.3682,13.3682,59400.0
2006-09-06 11:10:00,17.08,17.09,17.08,17.09,27000.0,13.3682,13.3761,13.3682,13.3761,27000.0
2006-09-06 11:20:00,17.09,17.11,17.07,17.07,118500.0,13.3761,13.3917,13.3604,13.3604,118500.0
2006-09-06 11:30:00,17.07,17.08,16.98,16.99,279900.0,13.3604,13.3682,13.29,13.2978,279900.0
2006-09-06 11:40:00,16.99,16.99,16.94,16.96,68400.0,13.2978,13.2978,13.2587,13.2743,68400.0
2006-09-06 11:50:00,16.96,16.96,16.9,16.93,85800.0,13.2743,13.2743,13.2274,13.2508,85800.0
2006-09-06 12:00:00,16.93,16.96,16.93,16.95,67500.0,13.2508,13.2743,13.2508,13.2665,67500.0
2006-09-06 12:10:00,16.95,16.97,16.92,16.95,133500.0,13.2665,13.2822,13.243,13.2665,133500.0
2006-09-06 12:20:00,16.95,17.01,16.94,17.01,44100.0,13.2665,13.3135,13.2587,13.3135,44100.0
2006-09-06 12:30:00,17.01,17.04,16.99,17.03,40800.0,13.3135,13.3369,13.2978,13.3291,40800.0
2006-09-06 12:40:00,17.03,17.03,17.0,17.01,52500.0,13.3291,13.3291,13.3056,13.3135,52500.0
2006-09-06 12:50:00,17.02,17.03,17.01,17.02,26100.0,13.3213,13.3291,13.3135,13.3213,26100.0
2006-09-06 13:00:00,17.02,17.03,16.97,16.97,75000.0,13.3213,13.3291,13.2822,13.2822,75000.0
2006-09-06 13:10:00,16.97,17.02,16.97,17.01,27000.0,13.2822,13.3213,13.2822,13.3135,27000.0
2006-09-06 13:20:00,17.01,17.02,17.01,17.01,16800.0,13.3135,13.3213,13.3135,13.3135,16800.0
2006-09-06 13:30:00,17.02,17.05,17.02,17.04,27600.0,13.3213,13.3448,13.3213,13.3369,27600.0
2006-09-06 13:40:00,17.04,17.05,16.99,16.99,52800.0,13.3369,13.3448,13.2978,13.2978,52800.0
2006-09-06 13:50:00,17.0,17.03,16.99,17.02,23700.0,13.3056,13.3291,13.2978,13.3213,23700.0
2006-09-06 14:00:00,17.03,17.04,16.97,17.01,86100.0,13.3291,13.3369,13.2822,13.3135,86100.0
2006-09-06 14:10:00,17.01,17.02,17.0,17.0,114300.0,13.3135,13.3213,13.3056,13.3056,114300.0
2006-09-06 14:20:00,17.0,17.02,17.0,17.0,78300.0,13.3056,13.3213,13.3056,13.3056,78300.0
2006-09-06 14:30:00,16.99,17.01,16.94,16.96,84300.0,13.2978,13.3135,13.2587,13.2743,84300.0
2006-09-06 14:40:00,16.96,16.98,16.95,16.96,52500.0,13.2743,13.29,13.2665,13.2743,52500.0
2006-09-06 14:50:00,16.96,16.99,16.9,16.93,189000.0,13.2743,13.2978,13.2274,13.2508,189000.0
2006-09-06 15:00:00,16.92,16.96,16.92,16.94,136500.0,13.243,13.2743,13.243,13.2587,136500.0
2006-09-06 15:10:00,16.95,16.99,16.94,16.95,111000.0,13.2665,13.2978,13.2587,13.2665,111000.0
2006-09-06 15:20:00,16.94,16.95,16.89,16.89,122700.0,13.2587,13.2665,13.2195,13.2195,122700.0
2006-09-06 15:30:00,16.89,16.93,16.87,16.88,122100.0,13.2195,13.2508,13.2039,13.2117,122100.0
2006-09-06 15:40:00,16.89,16.91,16.88,16.9,98700.0,13.2195,13.2352,13.2117,13.2274,98700.0
2006-09-06 15:50:00,16.9,16.92,16.88,16.9,140400.0,13.2274,13.243,13.2117,13.2274,140400.0
2006-09-07 09:30:00,16.99,17.01,16.83,16.85,137100.0,13.2978,13.3135,13.1726,13.1882,137100.0
2006-09-07 09:40:00,16.86,16.95,16.85,16.89,113400.0,13.1961,13.2665,13.1882,13.2195,113400.0
2006-09-07 09:50:00,16.87,16.92,16.84,16.88,75300.0,13.2039,13.243,13.1804,13.2117,75300.0
2006-09-07 10:00:00,16.88,16.97,16.88,16.96,155400.0,13.2117,13.2822,13.2117,13.2743,155400.0
2006-09-07 10:10:00,16.95,16.96,16.92,16.95,107400.0,13.2665,13.2743,13.243,13.2665,107400.0
2006-09-07 10:20:00,16.96,17.02,16.93,16.95,177300.0,13.2743,13.3213,13.2508,13.2665,177300.0
2006-09-07 10:30:00,16.95,17.02,16.94,17.02,99300.0,13.2665,13.3213,13.2587,13.3213,99300.0
2006-09-07 10:40:00,17.02,17.13,17.02,17.1,212700.0,13.3213,13.4074,13.3213,13.3839,212700.0
2006-09-07 10:50:00,17.1,17.13,17.09,17.11,135000.0,13.3839,13.4074,13.3761,13.3917,135000.0
2006-09-07 11:00:00,17.1,17.17,17.07,17.15,137400.0,13.3839,13.4387,13.3604,13.423,137400.0
2006-09-07 11:10:00,17.14,17.24,17.14,17.2,150300.0,13.4152,13.4935,13.4152,13.4622,150300.0
2006-09-07 11:20:00,17.2,17.23,17.2,17.2,123300.0,13.4622,13.4857,13.4622,13.4622,123300.0
2006-09-07 11:30:00,17.2,17.26,17.2,17.24,157500.0,13.4622,13.5091,13.4622,13.4935,157500.0
2006-09-07 11:40:00,17.25,17.25,17.22,17.25,64500.0,13.5013,13.5013,13.4778,13.5013,64500.0
2006-09-07 11:50:00,17.26,17.38,17.25,17.35,196800.0,13.5091,13.6031,13.5013,13.5796,196800.0
2006-09-07 12:00:00,17.35,17.4,17.34,17.4,337200.0,13.5796,13.6187,13.5717,13.6187,337200.0
2006-09-07 12:10:00,17.4,17.47,17.4,17.47,237000.0,13.6187,13.6735,13.6187,13.6735,237000.0
2006-09-07 12:20:00,17.47,17.48,17.42,17.43,130800.0,13.6735,13.6813,13.6344,13.6422,130800.0
2006-09-07 12:30:00,17.44,17.45,17.39,17.39,43500.0,13.65,13.6578,13.6109,13.6109,43500.0
2006-09-07 12:40:00,17.39,17.4,17.35,17.35,86400.0,13.6109,13.6187,13.5796,13.5796,86400.0
2006-09-07 12:50:00,17.35,17.4,17.34,17.38,83100.0,13.5796,13.6187,13.5717,13.6031,83100.0
2006-09-07 13:00:00,17.38,17.43,17.38,17.41,308100.0,13.6031,13.6422,13.6031,13.6265,308100.0
2006-09-07 13:10:00,17.41,17.47,17.41,17.46,222000.0,13.6265,13.6735,13.6265,13.6657,222000.0
2006-09-07 13:20:00,17.45,17.47,17.44,17.47,90000.0,13.6578,13.6735,13.65,13.6735,90000.0
2006-09-07 13:30:00,17.47,17.49,17.47,17.49,140700.0,13.6735,13.6891,13.6735,13.6891,140700.0
2006-09-07 13:40:00,17.49,17.53,17.48,17.53,156900.0,13.6891,13.7205,13.6813,13.7205,156900.0
2006-09-07 13:50:00,17.53,17.53,17.46,17.48,162300.0,13.7205,13.7205,13.6657,13.6813,162300.0
2006-09-07 14:00:00,17.48,17.49,17.45,17.46,111300.0,13.6813,13.6891,13.6578,13.6657,111300.0
2006-09-07 14:10:00,17.46,17.48,17.45,17.47,96000.0,13.6657,13.6813,13.6578,13.6735,96000.0
2006-09-07 14:20:00,17.47,17.49,17.46,17.47,74400.0,13.6735,13.6891,13.6657,13.6735,74400.0
2006-09-07 14:30:00,17.47,17.52,17.47,17.52,103500.0,13.6735,13.7126,13.6735,13.7126,103500.0
2006-09-07 14:40:00,17.51,17.53,17.48,17.51,195600.0,13.7048,13.7205,13.6813,13.7048,195600.0
2006-09-07 14:50:00,17.5,17.51,17.48,17.5,262800.0,13.697,13.7048,13.6813,13.697,262800.0
2006-09-07 15:00:00,17.5,17.52,17.42,17.43,116400.0,13.697,13.7126,13.6344,13.6422,116400.0
2006-09-07 15:10:00,17.42,17.47,17.42,17.47,152100.0,13.6344,13.6735,13.6344,13.6735,152100.0
2006-09-07 15:20:00,17.47,17.47,17.4,17.44,192300.0,13.6735,13.6735,13.6187,13.65,192300.0
2006-09-07 15:30:00,17.44,17.45,17.35,17.35,165600.0,13.65,13.6578,13.5796,13.5796,165600.0
2006-09-07 15:40:00,17.35,17.41,17.34,17.41,336000.0,13.5796,13.6265,13.5717,13.6265,336000.0
2006-09-07 15:50:00,17.41,17.43,17.37,17.37,222300.0,13.6265,13.6422,13.5952,13.5952,222300.0
2006-09-08 09:30:00,17.43,17.45,17.42,17.43,81300.0,13.6422,13.6578,13.6344,13.6422,81300.0
2006-09-08 09:40:00,17.43,17.5,17.4,17.42,75300.0,13.6422,13.697,13.6187,13.6344,75300.0
2006-09-08 09:50:00,17.4,17.42,17.36,17.38,84000.0,13.6187,13.6344,13.5874,13.6031,84000.0
2006-09-08 10:00:00,17.37,17.51,17.36,17.47,153000.0,13.5952,13.7048,13.5874,13.6735,153000.0
2006-09-08 10:10:00,17.47,17.48,17.44,17.46,89400.0,13.6735,13.6813,13.65,13.6657,89400.0
2006-09-08 10:20:00,17.46,17.49,17.45,17.48,84900.0,13.6657,13.6891,13.6578,13.6813,84900.0
2006-09-08 10:30:00,17.48,17.5,17.45,17.45,79200.0,13.6813,13.697,13.6578,13.6578,79200.0
2006-09-08 10:40:00,17.44,17.46,17.41,17.42,62400.0,13.65,13.6657,13.6265,13.6344,62400.0
2006-09-08 10:50:00,17.43,17.52,17.43,17.5,70200.0,13.6422,13.7126,13.6422,13.697,70200.0
2006-09-08 11:00:00,17.5,17.52,17.45,17.47,81900.0,13.697,13.7126,13.6578,13.6735,81900.0
2006-09-08 11:10:00,17.47,17.52,17.47,17.5,53700.0,13.6735,13.7126,13.6735,13.697,53700.0
2006-09-08 11:20:00,17.5,17.54,17.48,17.48,50100.0,13.697,13.7283,13.6813,13.6813,50100.0
2006-09-08 11:30:00,17.48,17.49,17.47,17.47,30300.0,13.6813,13.6891,13.6735,13.6735,30300.0
2006-09-08 11:40:00,17.47,17.5,17.47,17.48,30000.0,13.6735,13.697,13.6735,13.6813,30000.0
2006-09-08 11:50:00,17.48,17.52,17.48,17.5,32400.0,13.6813,13.7126,13.6813,13.697,32400.0
2006-09-08 12:00:00,17.51,17.56,17.5,17.56,54900.0,13.7048,13.7439,13.697,13.7439,54900.0
2006-09-08 12:10:00,17.56,17.58,17.56,17.57,75900.0,13.7439,13.7596,13.7439,13.7518,75900.0
2006-09-08 12:20:00,17.56,17.61,17.56,17.58,72600.0,13.7439,13.7831,13.7439,13.7596,72600.0
2006-09-08 12:30:00,17.58,17.6,17.58,17.59,30600.0,13.7596,13.7752,13.7596,13.7674,30600.0
2006-09-08 12:40:00,17.6,17.6,17.59,17.6,23100.0,13.7752,13.7752,13.7674,13.7752,23100.0
2006-09-08 12:50:00,17.6,17.65,17.59,17.65,61200.0,13.7752,13.8144,13.7674,13.8144,61200.0
2006-09-08 13:00:00,17.64,17.66,17.63,17.64,41100.0,13.8066,13.8222,13.7987,13.8066,41100.0
2006-09-08 13:10:00,17.64,17.65,17.62,17.63,82500.0,13.8066,13.8144,13.7909,13.7987,82500.0
2006-09-08 13:20:00,17.62,17.66,17.62,17.66,31500.0,13.7909,13.8222,13.7909,13.8222,31500.0
2006-09-08 13:30:00,17.66,17.67,17.65,17.67,70200.0,13.8222,13.83,13.8144,13.83,70200.0
2006-09-08 13:40:00,17.66,17.66,17.62,17.63,36600.0,13.8222,13.8222,13.7909,13.7987,36600.0
2006-09-08 13:50:00,17.63,17.67,17.62,17.66,43800.0,13.7987,13.83,13.7909,13.8222,43800.0
2006-09-08 14:00:00,17.66,17.67,17.62,17.63,57600.0,13.8222,13.83,13.7909,13.7987,57600.0
2006-09-08 14:10:00,17.63,17.67,17.63,17.66,100800.0,13.7987,13.83,13.7987,13.8222,100800.0
2006-09-08 14:20:00,17.66,17.71,17.66,17.71,76200.0,13.8222,13.8613,13.8222,13.8613,76200.0
2006-09-08 14:30:00,17.71,17.71,17.68,17.69,95400.0,13.8613,13.8613,13.8379,13.8457,95400.0
2006-09-08 14:40:00,17.7,17.7,17.68,17.7,69000.0,13.8535,13.8535,13.8379,13.8535,69000.0
2006-09-08 14:50:00,17.7,17.72,17.68,17.72,68700.0,13.8535,13.8692,13.8379,13.8692,68700.0
2006-09-08 15:00:00,17.72,17.72,17.68,17.7,170100.0,13.8692,13.8692,13.8379,13.8535,170100.0
2006-09-08 15:10:00,17.7,17.7,17.63,17.64,108000.0,13.8535,13.8535,13.7987,13.8066,108000.0
2006-09-08 15:20:00,17.64,17.64,17.59,17.59,110400.0,13.8066,13.8066,13.7674,13.7674,110400.0
2006-09-08 15:30:00,17.59,17.62,17.58,17.62,67800.0,13.7674,13.7909,13.7596,13.7909,67800.0
2006-09-08 15:40:00,17.62,17.63,17.61,17.61,52800.0,13.7909,13.7987,13.7831,13.7831,52800.0
2006-09-08 15:50:00,17.61,17.62,17.58,17.58,158100.0,13.7831,13.7909,13.7596,13.7596,158100.0
2006-09-11 09:30:00,17.5,17.52,17.41,17.43,105000.0,13.697,13.7126,13.6265,13.6422,105000.0
2006-09-11 09:40:00,17.42,17.45,17.36,17.38,45300.0,13.6344,13.6578,13.5874,13.6031,45300.0
2006-09-11 09:50:00,17.37,17.38,17.3,17.35,104400.0,13.5952,13.6031,13.5404,13.5796,104400.0
2006-09-11 10:00:00,17.33,17.36,17.3,17.3,135900.0,13.5639,13.5874,13.5404,13.5404,135900.0
2006-09-11 10:10:00,17.3,17.3,17.24,17.26,89100.0,13.5404,13.5404,13.4935,13.5091,89100.0
2006-09-11 10:20:00,17.26,17.28,17.21,17.22,456600.0,13.5091,13.5248,13.47,13.4778,456600.0
2006-09-11 10:30:00,17.21,17.22,17.2,17.21,136800.0,13.47,13.4778,13.4622,13.47,136800.0
2006-09-11 10:40:00,17.21,17.21,17.17,17.17,61500.0,13.47,13.47,13.4387,13.4387,61500.0
2006-09-11 10:50:00,17.18,17.2,17.17,17.17,40500.0,13.4465,13.4622,13.4387,13.4387,40500.0
2006-09-11 11:00:00,17.18,17.18,17.17,17.18,39600.0,13.4465,13.4465,13.4387,13.4465,39600.0
2006-09-11 11:10:00,17.18,17.27,17.17,17.27,58800.0,13.4465,13.517,13.4387,13.517,58800.0
2006-09-11 11:20:00,17.27,17.37,17.27,17.36,278400.0,13.517,13.5952,13.517,13.5874,278400.0
2006-09-11 11:30:00,17.36,17.36,17.3,17.31,307800.0,13.5874,13.5874,13.5404,13.5483,307800.0
2006-09-11 11:40:00,17.31,17.32,17.27,17.28,73500.0,13.5483,13.5561,13.517,13.5248,73500.0
2006-09-11 11:50:00,17.28,17.31,17.26,17.26,213000.0,13.5248,13.5483,13.5091,13.5091,213000.0
2006-09-11 12:00:00,17.26,17.33,17.26,17.32,153000.0,13.5091,13.5639,13.5091,13.5561,153000.0
2006-09-11 12:10:00,17.32,17.37,17.31,17.36,48600.0,13.5561,13.5952,13.5483,13.5874,48600.0
2006-09-11 12:20:00,17.36,17.37,17.35,17.35,72900.0,13.5874,13.5952,13.5796,13.5796,72900.0
2006-09-11 12:30:00,17.36,17.37,17.35,17.35,35400.0,13.5874,13.5952,13.5796,13.5796,35400.0
2006-09-11 12:40:00,17.35,17.37,17.35,17.35,57300.0,13.5796,13.5952,13.5796,13.5796,57300.0
2006-09-11 12:50:00,17.35,17.38,17.35,17.38,82200.0,13.5796,13.6031,13.5796,13.6031,82200.0
2006-09-11 13:00:00,17.38,17.42,17.38,17.39,104100.0,13.6031,13.6344,13.6031,13.6109,104100.0
2006-09-11 13:10:00,17.42,17.44,17.39,17.44,64200.0,13.6344,13.65,13.6109,13.65,64200.0
2006-09-11 13:20:00,17.44,17.46,17.4,17.42,354600.0,13.65,13.6657,13.6187,13.6344,354600.0
2006-09-11 13:30:00,17.41,17.43,17.39,17.41,118500.0,13.6265,13.6422,13.6109,13.6265,118500.0
2006-09-11 13:40:00,17.41,17.43,17.39,17.4,55200.0,13.6265,13.6422,13.6109,13.6187,55200.0
2006-09-11 13:50:00,17.4,17.41,17.37,17.38,71400.0,13.6187,13.6265,13.5952,13.6031,71400.0
2006-09-11 14:00:00,17.37,17.42,17.37,17.41,131400.0,13.5952,13.6344,13.5952,13.6265,131400.0
2006-09-11 14:10:00,17.41,17.42,17.39,17.42,152100.0,13.6265,13.6344,13.6109,13.6344,152100.0
2006-09-11 14:20:00,17.41,17.43,17.39,17.4,93000.0,13.6265,13.6422,13.6109,13.6187,93000.0
2006-09-11 14:30:00,17.41,17.42,17.4,17.4,71100.0,13.6265,13.6344,13.6187,13.6187,71100.0
2006-09-11 14:40:00,17.41,17.42,17.39,17.41,49800.0,13.6265,13.6344,13.6109,13.6265,49800.0
2006-09-11 14:50:00,17.41,17.45,17.41,17.45,48000.0,13.6265,13.6578,13.6265,13.6578,48000.0
2006-09-11 15:00:00,17.44,17.46,17.41,17.42,227400.0,13.65,13.6657,13.6265,13.6344,227400.0
2006-09-11 15:10:00,17.42,17.42,17.39,17.41,136200.0,13.6344,13.6344,13.6109,13.6265,136200.0
2006-09-11 15:20:00,17.41,17.42,17.38,17.42,89100.0,13.6265,13.6344,13.6031,13.6344,89100.0
2006-09-11 15:30:00,17.42,17.42,17.4,17.4,91500.0,13.6344,13.6344,13.6187,13.6187,91500.0
2006-09-11 15:40:00,17.4,17.41,17.36,17.36,68100.0,13.6187,13.6265,13.5874,13.5874,68100.0
2006-09-11 15:50:00,17.37,17.38,17.34,17.38,188700.0,13.5952,13.6031,13.5717,13.6031,188700.0
2006-09-12 09:30:00,17.31,17.39,17.31,17.33,108300.0,13.5483,13.6109,13.5483,13.5639,108300.0
2006-09-12 09:40:00,17.33,17.38,17.33,17.36,81300.0,13.5639,13.6031,13.5639,13.5874,81300.0
2006-09-12 09:50:00,17.36,17.38,17.31,17.31,86100.0,13.5874,13.6031,13.5483,13.5483,86100.0
2006-09-12 10:00:00,17.31,17.38,17.31,17.35,133500.0,13.5483,13.6031,13.5483,13.5796,133500.0
2006-09-12 10:10:00,17.35,17.35,17.3,17.33,110700.0,13.5796,13.5796,13.5404,13.5639,110700.0
2006-09-12 10:20:00,17.33,17.35,17.32,17.35,112800.0,13.5639,13.5796,13.5561,13.5796,112800.0
2006-09-12 10:30:00,17.34,17.36,17.33,17.33,126900.0,13.5717,13.5874,13.5639,13.5639,126900.0
2006-09-12 10:40:00,17.32,17.35,17.32,17.34,98700.0,13.5561,13.5796,13.5561,13.5717,98700.0
2006-09-12 10:50:00,17.34,17.36,17.33,17.36,146400.0,13.5717,13.5874,13.5639,13.5874,146400.0
2006-09-12 11:00:00,17.36,17.43,17.36,17.41,183000.0,13.5874,13.6422,13.5874,13.6265,183000.0
2006-09-12 11:10:00,17.4,17.42,17.36,17.37,166500.0,13.6187,13.6344,13.5874,13.5952,166500.0
2006-09-12 11:20:00,17.37,17.41,17.36,17.41,115200.0,13.5952,13.6265,13.5874,13.6265,115200.0
2006-09-12 11:30:00,17.4,17.44,17.4,17.44,169200.0,13.6187,13.65,13.6187,13.65,169200.0
2006-09-12 11:40:00,17.44,17.45,17.41,17.42,104400.0,13.65,13.6578,13.6265,13.6344,104400.0
2006-09-12 11:50:00,17.43,17.46,17.41,17.44,109500.0,13.6422,13.6657,13.6265,13.65,109500.0
2006-09-12 12:00:00,17.45,17.47,17.42,17.47,110400.0,13.6578,13.6735,13.6344,13.6735,110400.0
2006-09-12 12:10:00,17.47,17.51,17.46,17.51,86700.0,13.6735,13.7048,13.6657,13.7048,86700.0
2006-09-12 12:20:00,17.5,17.52,17.49,17.52,89100.0,13.697,13.7126,13.6891,13.7126,89100.0
2006-09-12 12:30:00,17.52,17.52,17.49,17.52,99300.0,13.7126,13.7126,13.6891,13.7126,99300.0
2006-09-12 12:40:00,17.52,17.53,17.49,17.5,126300.0,13.7126,13.7205,13.6891,13.697,126300.0
2006-09-12 12:50:00,17.51,17.52,17.49,17.5,99900.0,13.7048,13.7126,13.6891,13.697,99900.0
2006-09-12 13:00:00,17.5,17.52,17.5,17.52,120900.0,13.697,13.7126,13.697,13.7126,120900.0
2006-09-12 13:10:00,17.52,17.52,17.49,17.5,121800.0,13.7126,13.7126,13.6891,13.697,121800.0
2006-09-12 13:20:00,17.49,17.53,17.49,17.5,91500.0,13.6891,13.7205,13.6891,13.697,91500.0
2006-09-12 13:30:00,17.51,17.52,17.45,17.47,153300.0,13.7048,13.7126,13.6578,13.6735,153300.0
2006-09-12 13:40:00,17.47,17.57,17.47,17.54,84600.0,13.6735,13.7518,13.6735,13.7283,84600.0
2006-09-12 13:50:00,17.55,17.55,17.53,17.55,60900.0,13.7361,13.7361,13.7205,13.7361,60900.0
2006-09-12 14:00:00,17.55,17.57,17.53,17.56,185700.0,13.7361,13.7518,13.7205,13.7439,185700.0
2006-09-12 14:10:00,17.56,17.58,17.55,17.57,212100.0,13.7439,13.7596,13.7361,13.7518,212100.0
2006-09-12 14:20:00,17.57,17.62,17.56,17.6,131400.0,13.7518,13.7909,13.7439,13.7752,131400.0
2006-09-12 14:30:00,17.6,17.64,17.6,17.64,131100.0,13.7752,13.8066,13.7752,13.8066,131100.0
2006-09-12 14:40:00,17.63,17.72,17.63,17.72,194100.0,13.7987,13.8692,13.7987,13.8692,194100.0
2006-09-12 14:50:00,17.72,17.75,17.69,17.69,240000.0,13.8692,13.8926,13.8457,13.8457,240000.0
2006-09-12 15:00:00,17.69,17.7,17.64,17.65,136800.0,13.8457,13.8535,13.8066,13.8144,136800.0
2006-09-12 15:10:00,17.65,17.68,17.64,17.67,153000.0,13.8144,13.8379,13.8066,13.83,153000.0
2006-09-12 15:20:00,17.67,17.7,17.66,17.69,178800.0,13.83,13.8535,13.8222,13.8457,178800.0
2006-09-12 15:30:00,17.69,17.71,17.69,17.7,123000.0,13.8457,13.8613,13.8457,13.8535,123000.0
2006-09-12 15:40:00,17.7,17.71,17.69,17.7,144600.0,13.8535,13.8613,13.8457,13.8535,144600.0
2006-09-12 15:50:00,17.7,17.7,17.66,17.67,230400.0,13.8535,13.8535,13.8222,13.83,230400.0
2006-09-13 09:30:00,17.58,17.74,17.58,17.73,76800.0,13.7596,13.8848,13.7596,13.877,76800.0
2006-09-13 09:40:00,17.73,17.74,17.63,17.66,176100.0,13.877,13.8848,13.7987,13.8222,176100.0
2006-09-13 09:50:00,17.66,17.72,17.61,17.68,101400.0,13.8222,13.8692,13.7831,13.8379,101400.0
2006-09-13 10:00:00,17.68,17.72,17.64,17.72,113700.0,13.8379,13.8692,13.8066,13.8692,113700.0
2006-09-13 10:10:00,17.72,17.73,17.69,17.73,81900.0,13.8692,13.877,13.8457,13.877,81900.0
2006-09-13 10:20:00,17.73,17.73,17.7,17.73,75600.0,13.877,13.877,13.8535,13.877,75600.0
2006-09-13 10:30:00,17.73,17.73,17.69,17.7,62400.0,13.877,13.877,13.8457,13.8535,62400.0
2006-09-13 10:40:00,17.7,17.7,17.64,17.67,82800.0,13.8535,13.8535,13.8066,13.83,82800.0
2006-09-13 10:50:00,17.67,17.71,17.67,17.7,67200.0,13.83,13.8613,13.83,13.8535,67200.0
2006-09-13 11:00:00,17.7,17.7,17.66,17.66,245100.0,13.8535,13.8535,13.8222,13.8222,245100.0
2006-09-13 11:10:00,17.66,17.67,17.61,17.66,90900.0,13.8222,13.83,13.7831,13.8222,90900.0
2006-09-13 11:20:00,17.66,17.7,17.66,17.7,80100.0,13.8222,13.8535,13.8222,13.8535,80100.0
2006-09-13 11:30:00,17.7,17.79,17.7,17.79,79200.0,13.8535,13.924,13.8535,13.924,79200.0
2006-09-13 11:40:00,17.79,17.8,17.76,17.8,84900.0,13.924,13.9318,13.9005,13.9318,84900.0
2006-09-13 11:50:00,17.79,17.82,17.78,17.78,72300.0,13.924,13.9474,13.9161,13.9161,72300.0
2006-09-13 12:00:00,17.78,17.82,17.78,17.82,77400.0,13.9161,13.9474,13.9161,13.9474,77400.0
2006-09-13 12:10:00,17.81,17.82,17.8,17.81,67800.0,13.9396,13.9474,13.9318,13.9396,67800.0
2006-09-13 12:20:00,17.81,17.83,17.79,17.8,65100.0,13.9396,13.9553,13.924,13.9318,65100.0
2006-09-13 12:30:00,17.79,17.8,17.79,17.8,51600.0,13.924,13.9318,13.924,13.9318,51600.0
2006-09-13 12:40:00,17.79,17.81,17.78,17.79,45600.0,13.924,13.9396,13.9161,13.924,45600.0
2006-09-13 12:50:00,17.79,17.82,17.79,17.8,58500.0,13.924,13.9474,13.924,13.9318,58500.0
2006-09-13 13:00:00,17.79,17.84,17.79,17.84,37200.0,13.924,13.9631,13.924,13.9631,37200.0
2006-09-13 13:10:00,17.84,17.89,17.84,17.89,148800.0,13.9631,14.0022,13.9631,14.0022,148800.0
2006-09-13 13:20:00,17.89,17.89,17.87,17.89,54300.0,14.0022,14.0022,13.9866,14.0022,54300.0
2006-09-13 13:30:00,17.89,17.91,17.89,17.91,90900.0,14.0022,14.0179,14.0022,14.0179,90900.0
2006-09-13 13:40:00,17.91,17.94,17.84,17.86,118500.0,14.0179,14.0414,13.9631,13.9787,118500.0
2006-09-13 13:50:00,17.86,17.9,17.86,17.9,56100.0,13.9787,14.0101,13.9787,14.0101,56100.0
2006-09-13 14:00:00,17.9,17.94,17.9,17.94,65100.0,14.0101,14.0414,14.0101,14.0414,65100.0
2006-09-13 14:10:00,17.93,17.96,17.91,17.92,120300.0,14.0335,14.057,14.0179,14.0257,120300.0
2006-09-13 14:20:00,17.92,17.92,17.87,17.88,71400.0,14.0257,14.0257,13.9866,13.9944,71400.0
2006-09-13 14:30:00,17.88,17.92,17.88,17.92,67200.0,13.9944,14.0257,13.9944,14.0257,67200.0
2006-09-13 14:40:00,17.91,17.91,17.89,17.9,95100.0,14.0179,14.0179,14.0022,14.0101,95100.0
2006-09-13 14:50:00,17.9,17.9,17.89,17.9,554700.0,14.0101,14.0101,14.0022,14.0101,554700.0
2006-09-13 15:00:00,17.9,17.9,17.84,17.86,158400.0,14.0101,14.0101,13.9631,13.9787,158400.0
2006-09-13 15:10:00,17.85,17.86,17.8,17.81,101100.0,13.9709,13.9787,13.9318,13.9396,101100.0
2006-09-13 15:20:00,17.82,17.83,17.8,17.83,94800.0,13.9474,13.9553,13.9318,13.9553,94800.0
2006-09-13 15:30:00,17.83,17.83,17.82,17.83,90900.0,13.9553,13.9553,13.9474,13.9553,90900.0
2006-09-13 15:40:00,17.83,17.83,17.81,17.83,95100.0,13.9553,13.9553,13.9396,13.9553,95100.0
2006-09-13 15:50:00,17.83,17.84,17.8,17.82,337200.0,13.9553,13.9631,13.9318,13.9474,337200.0
2006-09-14 09:30:00,17.83,17.85,17.81,17.82,115500.0,13.9553,13.9709,13.9396,13.9474,115500.0
2006-09-14 09:40:00,17.81,17.93,17.81,17.92,82200.0,13.9396,14.0335,13.9396,14.0257,82200.0
2006-09-14 09:50:00,17.93,17.96,17.88,17.88,144000.0,14.0335,14.057,13.9944,13.9944,144000.0
2006-09-14 10:00:00,17.88,17.88,17.83,17.86,89100.0,13.9944,13.9944,13.9553,13.9787,89100.0
2006-09-14 10:10:00,17.86,17.86,17.82,17.82,87900.0,13.9787,13.9787,13.9474,13.9474,87900.0
2006-09-14 10:20:00,17.83,17.89,17.81,17.87,99300.0,13.9553,14.0022,13.9396,13.9866,99300.0
2006-09-14 10:30:00,17.87,17.91,17.87,17.87,100500.0,13.9866,14.0179,13.9866,13.9866,100500.0
2006-09-14 10:40:00,17.88,17.92,17.88,17.92,90000.0,13.9944,14.0257,13.9944,14.0257,90000.0
2006-09-14 10:50:00,17.91,17.96,17.9,17.96,73500.0,14.0179,14.057,14.0101,14.057,73500.0
2006-09-14 11:00:00,17.96,17.98,17.94,17.95,165300.0,14.057,14.0727,14.0414,14.0492,165300.0
2006-09-14 11:10:00,17.95,17.96,17.93,17.95,132300.0,14.0492,14.057,14.0335,14.0492,132300.0
2006-09-14 11:20:00,17.95,18.0,17.94,17.99,97500.0,14.0492,14.0883,14.0414,14.0805,97500.0
2006-09-14 11:30:00,17.99,18.04,17.98,18.04,162900.0,14.0805,14.1196,14.0727,14.1196,162900.0
2006-09-14 11:40:00,18.05,18.18,18.04,18.18,220200.0,14.1275,14.2292,14.1196,14.2292,220200.0
2006-09-14 11:50:00,18.17,18.28,18.12,18.28,261600.0,14.2214,14.3075,14.1822,14.3075,261600.0
2006-09-14 12:00:00,18.28,18.39,18.27,18.36,693300.0,14.3075,14.3936,14.2996,14.3701,693300.0
2006-09-14 12:10:00,18.37,18.38,18.23,18.36,396900.0,14.3779,14.3857,14.2683,14.3701,396900.0
2006-09-14 12:20:00,18.36,18.36,17.99,18.14,645900.0,14.3701,14.3701,14.0805,14.1979,645900.0
2006-09-14 12:30:00,18.12,18.27,18.12,18.25,368100.0,14.1822,14.2996,14.1822,14.284,368100.0
2006-09-14 12:40:00,18.24,18.31,18.22,18.26,129300.0,14.2762,14.331,14.2605,14.2918,129300.0
2006-09-14 12:50:00,18.27,18.28,18.23,18.24,121200.0,14.2996,14.3075,14.2683,14.2762,121200.0
2006-09-14 13:00:00,18.25,18.27,18.21,18.26,54000.0,14.284,14.2996,14.2527,14.2918,54000.0
2006-09-14 13:10:00,18.26,18.29,18.23,18.24,162000.0,14.2918,14.3153,14.2683,14.2762,162000.0
2006-09-14 13:20:00,18.25,18.3,18.25,18.28,69900.0,14.284,14.3231,14.284,14.3075,69900.0
2006-09-14 13:30:00,18.28,18.29,18.26,18.28,99600.0,14.3075,14.3153,14.2918,14.3075,99600.0
2006-09-14 13:40:00,18.28,18.39,18.27,18.37,158700.0,14.3075,14.3936,14.2996,14.3779,158700.0
2006-09-14 13:50:00,18.38,18.45,18.37,18.4,179400.0,14.3857,14.4405,14.3779,14.4014,179400.0
2006-09-14 14:00:00,18.4,18.41,18.28,18.34,289800.0,14.4014,14.4092,14.3075,14.3544,289800.0
2006-09-14 14:10:00,18.34,18.35,18.15,18.29,538500.0,14.3544,14.3623,14.2057,14.3153,538500.0
2006-09-14 14:20:00,18.29,18.33,18.25,18.31,151200.0,14.3153,14.3466,14.284,14.331,151200.0
2006-09-14 14:30:00,18.31,18.33,18.28,18.33,108600.0,14.331,14.3466,14.3075,14.3466,108600.0
2006-09-14 14:40:00,18.32,18.35,18.3,18.33,165300.0,14.3388,14.3623,14.3231,14.3466,165300.0
2006-09-14 14:50:00,18.33,18.38,18.32,18.38,219900.0,14.3466,14.3857,14.3388,14.3857,219900.0
2006-09-14 15:00:00,18.37,18.4,18.36,18.37,164700.0,14.3779,14.4014,14.3701,14.3779,164700.0
2006-09-14 15:10:00,18.38,18.38,18.34,18.36,190800.0,14.3857,14.3857,14.3544,14.3701,190800.0
2006-09-14 15:20:00,18.36,18.37,18.31,18.31,208500.0,14.3701,14.3779,14.331,14.331,208500.0
2006-09-14 15:30:00,18.32,18.33,18.31,18.33,154200.0,14.3388,14.3466,14.331,14.3466,154200.0
2006-09-14 15:40:00,18.33,18.35,18.32,18.33,236700.0,14.3466,14.3623,14.3388,14.3466,236700.0
2006-09-14 15:50:00,18.33,18.33,18.29,18.3,299700.0,14.3466,14.3466,14.3153,14.3231,299700.0
2006-09-15 09:30:00,18.17,18.32,18.17,18.28,557400.0,14.2214,14.3388,14.2214,14.3075,557400.0
2006-09-15 09:40:00,18.28,18.29,18.21,18.22,272400.0,14.3075,14.3153,14.2527,14.2605,272400.0
2006-09-15 09:50:00,18.22,18.25,18.07,18.08,124800.0,14.2605,14.284,14.1431,14.1509,124800.0
2006-09-15 10:00:00,18.08,18.13,18.01,18.09,251100.0,14.1509,14.1901,14.0961,14.1588,251100.0
2006-09-15 10:10:00,18.1,18.26,18.1,18.23,140400.0,14.1666,14.2918,14.1666,14.2683,140400.0
2006-09-15 10:20:00,18.22,18.28,18.2,18.24,137700.0,14.2605,14.3075,14.2449,14.2762,137700.0
2006-09-15 10:30:00,18.23,18.24,18.16,18.17,129300.0,14.2683,14.2762,14.2135,14.2214,129300.0
2006-09-15 10:40:00,18.17,18.22,18.14,18.2,98400.0,14.2214,14.2605,14.1979,14.2449,98400.0
2006-09-15 10:50:00,18.2,18.2,18.1,18.11,51000.0,14.2449,14.2449,14.1666,14.1744,51000.0
2006-09-15 11:00:00,18.12,18.22,18.11,18.22,113400.0,14.1822,14.2605,14.1744,14.2605,113400.0
2006-09-15 11:10:00,18.22,18.29,18.21,18.27,98700.0,14.2605,14.3153,14.2527,14.2996,98700.0
2006-09-15 11:20:00,18.28,18.29,18.22,18.25,99600.0,14.3075,14.3153,14.2605,14.284,99600.0
2006-09-15 11:30:00,18.25,18.29,18.24,18.29,80700.0,14.284,14.3153,14.2762,14.3153,80700.0
2006-09-15 11:40:00,18.29,18.31,18.26,18.3,78600.0,14.3153,14.331,14.2918,14.3231,78600.0
2006-09-15 11:50:00,18.3,18.3,18.28,18.29,60600.0,14.3231,14.3231,14.3075,14.3153,60600.0
2006-09-15 12:00:00,18.29,18.3,18.23,18.25,78900.0,14.3153,14.3231,14.2683,14.284,78900.0
2006-09-15 12:10:00,18.25,18.3,18.25,18.27,107700.0,14.284,14.3231,14.284,14.2996,107700.0
2006-09-15 12:20:00,18.27,18.27,18.19,18.21,102600.0,14.2996,14.2996,14.237,14.2527,102600.0
2006-09-15 12:30:00,18.22,18.22,18.16,18.17,80700.0,14.2605,14.2605,14.2135,14.2214,80700.0
2006-09-15 12:40:00,18.18,18.18,18.14,18.14,103500.0,14.2292,14.2292,14.1979,14.1979,103500.0
2006-09-15 12:50:00,18.15,18.15,18.07,18.07,97500.0,14.2057,14.2057,14.1431,14.1431,97500.0
2006-09-15 13:00:00,18.07,18.11,18.06,18.11,79200.0,14.1431,14.1744,14.1353,14.1744,79200.0
2006-09-15 13:10:00,18.11,18.16,18.1,18.15,65100.0,14.1744,14.2135,14.1666,14.2057,65100.0
2006-09-15 13:20:00,18.15,18.16,18.11,18.12,93300.0,14.2057,14.2135,14.1744,14.1822,93300.0
2006-09-15 13:30:00,18.12,18.2,18.12,18.19,55800.0,14.1822,14.2449,14.1822,14.237,55800.0
2006-09-15 13:40:00,18.2,18.28,18.2,18.27,114000.0,14.2449,14.3075,14.2449,14.2996,114000.0
2006-09-15 13:50:00,18.27,18.28,18.24,18.27,119400.0,14.2996,14.3075,14.2762,14.2996,119400.0
2006-09-15 14:00:00,18.27,18.28,18.25,18.26,150000.0,14.2996,14.3075,14.284,14.2918,150000.0
2006-09-15 14:10:00,18.26,18.28,18.25,18.27,104700.0,14.2918,14.3075,14.284,14.2996,104700.0
2006-09-15 14:20:00,18.26,18.27,18.25,18.26,81600.0,14.2918,14.2996,14.284,14.2918,81600.0
2006-09-15 14:30:00,18.26,18.27,18.23,18.26,117900.0,14.2918,14.2996,14.2683,14.2918,117900.0
2006-09-15 14:40:00,18.27,18.27,18.21,18.21,99000.0,14.2996,14.2996,14.2527,14.2527,99000.0
2006-09-15 14:50:00,18.21,18.23,18.18,18.21,107100.0,14.2527,14.2683,14.2292,14.2527,107100.0
2006-09-15 15:00:00,18.22,18.26,18.21,18.25,82500.0,14.2605,14.2918,14.2527,14.284,82500.0
2006-09-15 15:10:00,18.25,18.3,18.25,18.3,226800.0,14.284,14.3231,14.284,14.3231,226800.0
2006-09-15 15:20:00,18.3,18.33,18.29,18.32,204900.0,14.3231,14.3466,14.3153,14.3388,204900.0
2006-09-15 15:30:00,18.31,18.33,18.3,18.32,185100.0,14.331,14.3466,14.3231,14.3388,185100.0
2006-09-15 15:40:00,18.32,18.34,18.29,18.29,255300.0,14.3388,14.3544,14.3153,14.3153,255300.0
2006-09-15 15:50:00,18.29,18.31,18.27,18.27,323100.0,14.3153,14.331,14.2996,14.2996,323100.0
2006-09-18 09:30:00,18.22,18.28,18.19,18.28,90300.0,14.2605,14.3075,14.237,14.3075,90300.0
2006-09-18 09:40:00,18.28,18.3,18.19,18.23,118200.0,14.3075,14.3231,14.237,14.2683,118200.0
2006-09-18 09:50:00,18.23,18.24,18.2,18.21,78600.0,14.2683,14.2762,14.2449,14.2527,78600.0
2006-09-18 10:00:00,18.21,18.25,18.2,18.24,144300.0,14.2527,14.284,14.2449,14.2762,144300.0
2006-09-18 10:10:00,18.25,18.27,18.22,18.23,90900.0,14.284,14.2996,14.2605,14.2683,90900.0
2006-09-18 10:20:00,18.23,18.26,18.19,18.19,82200.0,14.2683,14.2918,14.237,14.237,82200.0
2006-09-18 10:30:00,18.19,18.23,18.17,18.21,86100.0,14.237,14.2683,14.2214,14.2527,86100.0
2006-09-18 10:40:00,18.21,18.21,18.17,18.17,83400.0,14.2527,14.2527,14.2214,14.2214,83400.0
2006-09-18 10:50:00,18.17,18.2,18.17,18.18,63000.0,14.2214,14.2449,14.2214,14.2292,63000.0
2006-09-18 11:00:00,18.18,18.22,18.18,18.22,48900.0,14.2292,14.2605,14.2292,14.2605,48900.0
2006-09-18 11:10:00,18.22,18.23,18.19,18.21,48600.0,14.2605,14.2683,14.237,14.2527,48600.0
2006-09-18 11:20:00,18.2,18.21,18.16,18.19,67800.0,14.2449,14.2527,14.2135,14.237,67800.0
2006-09-18 11:30:00,18.19,18.23,18.19,18.23,78000.0,14.237,14.2683,14.237,14.2683,78000.0
2006-09-18 11:40:00,18.23,18.27,18.22,18.27,98700.0,14.2683,14.2996,14.2605,14.2996,98700.0
2006-09-18 11:50:00,18.27,18.27,18.21,18.21,48300.0,14.2996,14.2996,14.2527,14.2527,48300.0
2006-09-18 12:00:00,18.21,18.25,18.2,18.22,57000.0,14.2527,14.284,14.2449,14.2605,57000.0
2006-09-18 12:10:00,18.21,18.22,18.17,18.19,60300.0,14.2527,14.2605,14.2214,14.237,60300.0
2006-09-18 12:20:00,18.2,18.21,18.16,18.18,74400.0,14.2449,14.2527,14.2135,14.2292,74400.0
2006-09-18 12:30:00,18.18,18.2,18.17,18.18,37200.0,14.2292,14.2449,14.2214,14.2292,37200.0
2006-09-18 12:40:00,18.18,18.22,18.18,18.21,51000.0,14.2292,14.2605,14.2292,14.2527,51000.0
2006-09-18 12:50:00,18.21,18.24,18.2,18.24,35100.0,14.2527,14.2762,14.2449,14.2762,35100.0
2006-09-18 13:00:00,18.24,18.24,18.2,18.21,39300.0,14.2762,14.2762,14.2449,14.2527,39300.0
2006-09-18 13:10:00,18.21,18.25,18.2,18.25,24900.0,14.2527,14.284,14.2449,14.284,24900.0
2006-09-18 13:20:00,18.24,18.26,18.23,18.25,65100.0,14.2762,14.2918,14.2683,14.284,65100.0
2006-09-18 13:30:00,18.25,18.25,18.19,18.2,57900.0,14.284,14.284,14.237,14.2449,57900.0
2006-09-18 13:40:00,18.19,18.19,18.1,18.11,101100.0,14.237,14.237,14.1666,14.1744,101100.0
2006-09-18 13:50:00,18.11,18.12,18.08,18.12,224400.0,14.1744,14.1822,14.1509,14.1822,224400.0
2006-09-18 14:00:00,18.11,18.13,18.07,18.08,206700.0,14.1744,14.1901,14.1431,14.1509,206700.0
2006-09-18 14:10:00,18.08,18.16,18.07,18.16,77100.0,14.1509,14.2135,14.1431,14.2135,77100.0
2006-09-18 14:20:00,18.16,18.17,18.14,18.17,57000.0,14.2135,14.2214,14.1979,14.2214,57000.0
2006-09-18 14:30:00,18.16,18.16,18.12,18.14,92700.0,14.2135,14.2135,14.1822,14.1979,92700.0
2006-09-18 14:40:00,18.15,18.2,18.15,18.2,366600.0,14.2057,14.2449,14.2057,14.2449,366600.0
2006-09-18 14:50:00,18.2,18.21,18.16,18.18,103500.0,14.2449,14.2527,14.2135,14.2292,103500.0
2006-09-18 15:00:00,18.18,18.2,18.18,18.19,87000.0,14.2292,14.2449,14.2292,14.237,87000.0
2006-09-18 15:10:00,18.19,18.2,18.18,18.19,97500.0,14.237,14.2449,14.2292,14.237,97500.0
2006-09-18 15:20:00,18.18,18.2,18.17,18.2,117900.0,14.2292,14.2449,14.2214,14.2449,117900.0
2006-09-18 15:30:00,18.19,18.2,18.17,18.18,84000.0,14.237,14.2449,14.2214,14.2292,84000.0
2006-09-18 15:40:00,18.18,18.2,18.15,18.15,128700.0,14.2292,14.2449,14.2057,14.2057,128700.0
2006-09-18 15:50:00,18.15,18.19,18.14,18.18,90600.0,14.2057,14.237,14.1979,14.2292,90600.0
2006-09-19 09:30:00,18.2,18.2,18.13,18.13,125100.0,14.2449,14.2449,14.1901,14.1901,125100.0
2006-09-19 09:40:00,18.13,18.2,18.13,18.19,81900.0,14.1901,14.2449,14.1901,14.237,81900.0
2006-09-19 09:50:00,18.19,18.21,18.12,18.12,64500.0,14.237,14.2527,14.1822,14.1822,64500.0
2006-09-19 10:00:00,18.12,18.19,18.12,18.18,58800.0,14.1822,14.237,14.1822,14.2292,58800.0
2006-09-19 10:10:00,18.18,18.21,18.16,18.16,65400.0,14.2292,14.2527,14.2135,14.2135,65400.0
2006-09-19 10:20:00,18.16,18.21,18.16,18.21,39900.0,14.2135,14.2527,14.2135,14.2527,39900.0
2006-09-19 10:30:00,18.21,18.22,18.13,18.14,76500.0,14.2527,14.2605,14.1901,14.1979,76500.0
2006-09-19 10:40:00,18.13,18.15,18.12,18.15,102300.0,14.1901,14.2057,14.1822,14.2057,102300.0
2006-09-19 10:50:00,18.15,18.18,18.13,18.17,62100.0,14.2057,14.2292,14.1901,14.2214,62100.0
2006-09-19 11:00:00,18.17,18.23,18.16,18.19,116700.0,14.2214,14.2683,14.2135,14.237,116700.0
2006-09-19 11:10:00,18.19,18.22,18.17,18.2,129300.0,14.237,14.2605,14.2214,14.2449,129300.0
2006-09-19 11:20:00,18.2,18.21,18.17,18.17,58500.0,14.2449,14.2527,14.2214,14.2214,58500.0
2006-09-19 11:30:00,18.17,18.21,18.16,18.19,57000.0,14.2214,14.2527,14.2135,14.237,57000.0
2006-09-19 11:40:00,18.2,18.21,18.15,18.2,132300.0,14.2449,14.2527,14.2057,14.2449,132300.0
2006-09-19 11:50:00,18.2,18.22,18.16,18.18,73500.0,14.2449,14.2605,14.2135,14.2292,73500.0
2006-09-19 12:00:00,18.18,18.2,18.17,18.2,96900.0,14.2292,14.2449,14.2214,14.2449,96900.0
2006-09-19 12:10:00,18.19,18.2,18.17,18.19,55500.0,14.237,14.2449,14.2214,14.237,55500.0
2006-09-19 12:20:00,18.19,18.21,18.18,18.19,73200.0,14.237,14.2527,14.2292,14.237,73200.0
2006-09-19 12:30:00,18.2,18.21,18.19,18.21,60900.0,14.2449,14.2527,14.237,14.2527,60900.0
2006-09-19 12:40:00,18.21,18.23,18.19,18.19,89700.0,14.2527,14.2683,14.237,14.237,89700.0
2006-09-19 12:50:00,18.19,18.2,18.16,18.19,79200.0,14.237,14.2449,14.2135,14.237,79200.0
2006-09-19 13:00:00,18.19,18.21,18.17,18.19,56100.0,14.237,14.2527,14.2214,14.237,56100.0
2006-09-19 13:10:00,18.19,18.21,18.19,18.21,57300.0,14.237,14.2527,14.237,14.2527,57300.0
2006-09-19 13:20:00,18.22,18.27,18.21,18.25,58800.0,14.2605,14.2996,14.2527,14.284,58800.0
2006-09-19 13:30:00,18.25,18.25,18.2,18.22,30900.0,14.284,14.284,14.2449,14.2605,30900.0
2006-09-19 13:40:00,18.21,18.25,18.19,18.23,48300.0,14.2527,14.284,14.237,14.2683,48300.0
2006-09-19 13:50:00,18.23,18.23,18.19,18.2,29700.0,14.2683,14.2683,14.237,14.2449,29700.0
2006-09-19 14:00:00,18.2,18.23,18.19,18.2,76500.0,14.2449,14.2683,14.237,14.2449,76500.0
2006-09-19 14:10:00,18.2,18.2,18.19,18.19,118200.0,14.2449,14.2449,14.237,14.237,118200.0
2006-09-19 14:20:00,18.19,18.22,18.19,18.2,84000.0,14.237,14.2605,14.237,14.2449,84000.0
2006-09-19 14:30:00,18.2,18.24,18.2,18.23,121500.0,14.2449,14.2762,14.2449,14.2683,121500.0
2006-09-19 14:40:00,18.22,18.26,18.21,18.26,102000.0,14.2605,14.2918,14.2527,14.2918,102000.0
2006-09-19 14:50:00,18.25,18.29,18.22,18.27,83400.0,14.284,14.3153,14.2605,14.2996,83400.0
2006-09-19 15:00:00,18.27,18.28,18.25,18.28,87000.0,14.2996,14.3075,14.284,14.3075,87000.0
2006-09-19 15:10:00,18.3,18.37,18.28,18.36,140700.0,14.3231,14.3779,14.3075,14.3701,140700.0
2006-09-19 15:20:00,18.36,18.38,18.32,18.38,111300.0,14.3701,14.3857,14.3388,14.3857,111300.0
2006-09-19 15:30:00,18.38,18.41,18.38,18.4,107100.0,14.3857,14.4092,14.3857,14.4014,107100.0
2006-09-19 15:40:00,18.4,18.42,18.37,18.37,153600.0,14.4014,14.417,14.3779,14.3779,153600.0
2006-09-19 15:50:00,18.37,18.4,18.36,18.39,106800.0,14.3779,14.4014,14.3701,14.3936,106800.0
2006-09-20 09:30:00,18.33,18.38,18.3,18.32,239700.0,14.3466,14.3857,14.3231,14.3388,239700.0
2006-09-20 09:40:00,18.32,18.32,18.22,18.24,169200.0,14.3388,14.3388,14.2605,14.2762,169200.0
2006-09-20 09:50:00,18.24,18.32,18.23,18.32,103500.0,14.2762,14.3388,14.2683,14.3388,103500.0
2006-09-20 10:00:00,18.33,18.36,18.27,18.28,80100.0,14.3466,14.3701,14.2996,14.3075,80100.0
2006-09-20 10:10:00,18.28,18.38,18.28,18.34,63900.0,14.3075,14.3857,14.3075,14.3544,63900.0
2006-09-20 10:20:00,18.32,18.45,18.3,18.43,79500.0,14.3388,14.4405,14.3231,14.4249,79500.0
2006-09-20 10:30:00,18.43,18.5,18.42,18.49,104400.0,14.4249,14.4797,14.417,14.4718,104400.0
2006-09-20 10:40:00,18.5,18.5,18.43,18.43,88200.0,14.4797,14.4797,14.4249,14.4249,88200.0
2006-09-20 10:50:00,18.43,18.44,18.41,18.44,60300.0,14.4249,14.4327,14.4092,14.4327,60300.0
2006-09-20 11:00:00,18.44,18.45,18.4,18.4,48600.0,14.4327,14.4405,14.4014,14.4014,48600.0
2006-09-20 11:10:00,18.4,18.44,18.4,18.43,49500.0,14.4014,14.4327,14.4014,14.4249,49500.0
2006-09-20 11:20:00,18.43,18.46,18.41,18.43,57600.0,14.4249,14.4484,14.4092,14.4249,57600.0
2006-09-20 11:30:00,18.43,18.46,18.41,18.42,60600.0,14.4249,14.4484,14.4092,14.417,60600.0
2006-09-20 11:40:00,18.42,18.44,18.4,18.42,81600.0,14.417,14.4327,14.4014,14.417,81600.0
2006-09-20 11:50:00,18.42,18.43,18.38,18.38,35400.0,14.417,14.4249,14.3857,14.3857,35400.0
2006-09-20 12:00:00,18.38,18.38,18.34,18.35,35100.0,14.3857,14.3857,14.3544,14.3623,35100.0
2006-09-20 12:10:00,18.35,18.36,18.33,18.36,26100.0,14.3623,14.3701,14.3466,14.3701,26100.0
2006-09-20 12:20:00,18.35,18.38,18.35,18.38,34200.0,14.3623,14.3857,14.3623,14.3857,34200.0
2006-09-20 12:30:00,18.38,18.4,18.36,18.39,32400.0,14.3857,14.4014,14.3701,14.3936,32400.0
2006-09-20 12:40:00,18.39,18.41,18.37,18.37,26700.0,14.3936,14.4092,14.3779,14.3779,26700.0
2006-09-20 12:50:00,18.37,18.38,18.37,18.38,12900.0,14.3779,14.3857,14.3779,14.3857,12900.0
2006-09-20 13:00:00,18.37,18.38,18.33,18.33,68100.0,14.3779,14.3857,14.3466,14.3466,68100.0
2006-09-20 13:10:00,18.33,18.35,18.32,18.34,28200.0,14.3466,14.3623,14.3388,14.3544,28200.0
2006-09-20 13:20:00,18.34,18.36,18.34,18.35,35100.0,14.3544,14.3701,14.3544,14.3623,35100.0
2006-09-20 13:30:00,18.34,18.36,18.33,18.35,62400.0,14.3544,14.3701,14.3466,14.3623,62400.0
2006-09-20 13:40:00,18.35,18.38,18.35,18.35,35100.0,14.3623,14.3857,14.3623,14.3623,35100.0
2006-09-20 13:50:00,18.35,18.37,18.32,18.33,94800.0,14.3623,14.3779,14.3388,14.3466,94800.0
2006-09-20 14:00:00,18.33,18.36,18.32,18.34,72000.0,14.3466,14.3701,14.3388,14.3544,72000.0
2006-09-20 14:10:00,18.34,18.39,18.27,18.34,123000.0,14.3544,14.3936,14.2996,14.3544,123000.0
2006-09-20 14:20:00,18.35,18.37,18.3,18.32,124500.0,14.3623,14.3779,14.3231,14.3388,124500.0
2006-09-20 14:30:00,18.3,18.35,18.29,18.29,54900.0,14.3231,14.3623,14.3153,14.3153,54900.0
2006-09-20 14:40:00,18.27,18.33,18.24,18.25,93000.0,14.2996,14.3466,14.2762,14.284,93000.0
2006-09-20 14:50:00,18.25,18.34,18.23,18.3,134400.0,14.284,14.3544,14.2683,14.3231,134400.0
2006-09-20 15:00:00,18.3,18.35,18.3,18.3,89700.0,14.3231,14.3623,14.3231,14.3231,89700.0
2006-09-20 15:10:00,18.3,18.32,18.28,18.3,159900.0,14.3231,14.3388,14.3075,14.3231,159900.0
2006-09-20 15:20:00,18.3,18.3,18.25,18.29,170400.0,14.3231,14.3231,14.284,14.3153,170400.0
2006-09-20 15:30:00,18.29,18.31,18.24,18.24,171900.0,14.3153,14.331,14.2762,14.2762,171900.0
2006-09-20 15:40:00,18.25,18.28,18.2,18.22,308100.0,14.284,14.3075,14.2449,14.2605,308100.0
2006-09-20 15:50:00,18.22,18.24,18.21,18.21,351600.0,14.2605,14.2762,14.2527,14.2527,351600.0
2006-09-21 09:30:00,18.19,18.28,18.17,18.18,56400.0,14.237,14.3075,14.2214,14.2292,56400.0
2006-09-21 09:40:00,18.18,18.33,18.18,18.28,118500.0,14.2292,14.3466,14.2292,14.3075,118500.0
2006-09-21 09:50:00,18.27,18.33,18.27,18.31,71400.0,14.2996,14.3466,14.2996,14.331,71400.0
2006-09-21 10:00:00,18.32,18.33,18.24,18.3,83100.0,14.3388,14.3466,14.2762,14.3231,83100.0
2006-09-21 10:10:00,18.3,18.33,18.27,18.28,45900.0,14.3231,14.3466,14.2996,14.3075,45900.0
2006-09-21 10:20:00,18.29,18.33,18.29,18.33,36300.0,14.3153,14.3466,14.3153,14.3466,36300.0
2006-09-21 10:30:00,18.32,18.33,18.28,18.29,122400.0,14.3388,14.3466,14.3075,14.3153,122400.0
2006-09-21 10:40:00,18.29,18.33,18.28,18.32,50400.0,14.3153,14.3466,14.3075,14.3388,50400.0
2006-09-21 10:50:00,18.33,18.33,18.26,18.26,67800.0,14.3466,14.3466,14.2918,14.2918,67800.0
2006-09-21 11:00:00,18.24,18.32,18.24,18.31,75000.0,14.2762,14.3388,14.2762,14.331,75000.0
2006-09-21 11:10:00,18.29,18.32,18.26,18.32,93000.0,14.3153,14.3388,14.2918,14.3388,93000.0
2006-09-21 11:20:00,18.32,18.32,18.28,18.28,107400.0,14.3388,14.3388,14.3075,14.3075,107400.0
2006-09-21 11:30:00,18.28,18.33,18.28,18.32,117000.0,14.3075,14.3466,14.3075,14.3388,117000.0
2006-09-21 11:40:00,18.32,18.32,18.29,18.32,63900.0,14.3388,14.3388,14.3153,14.3388,63900.0
2006-09-21 11:50:00,18.32,18.39,18.32,18.34,132000.0,14.3388,14.3936,14.3388,14.3544,132000.0
2006-09-21 12:00:00,18.34,18.34,18.25,18.25,125400.0,14.3544,14.3544,14.284,14.284,125400.0
2006-09-21 12:10:00,18.25,18.28,18.23,18.26,196200.0,14.284,14.3075,14.2683,14.2918,196200.0
2006-09-21 12:20:00,18.26,18.27,18.23,18.26,131400.0,14.2918,14.2996,14.2683,14.2918,131400.0
2006-09-21 12:30:00,18.26,18.29,18.26,18.28,34500.0,14.2918,14.3153,14.2918,14.3075,34500.0
2006-09-21 12:40:00,18.28,18.28,18.23,18.23,90000.0,14.3075,14.3075,14.2683,14.2683,90000.0
2006-09-21 12:50:00,18.23,18.25,18.21,18.22,75000.0,14.2683,14.284,14.2527,14.2605,75000.0
2006-09-21 13:00:00,18.23,18.25,18.17,18.17,54900.0,14.2683,14.284,14.2214,14.2214,54900.0
2006-09-21 13:10:00,18.17,18.18,18.17,18.17,37200.0,14.2214,14.2292,14.2214,14.2214,37200.0
2006-09-21 13:20:00,18.17,18.18,18.15,18.15,56700.0,14.2214,14.2292,14.2057,14.2057,56700.0
2006-09-21 13:30:00,18.15,18.18,18.15,18.17,44100.0,14.2057,14.2292,14.2057,14.2214,44100.0
2006-09-21 13:40:00,18.16,18.19,18.14,18.18,61200.0,14.2135,14.237,14.1979,14.2292,61200.0
2006-09-21 13:50:00,18.18,18.19,18.16,18.17,60900.0,14.2292,14.237,14.2135,14.2214,60900.0
2006-09-21 14:00:00,18.18,18.2,18.17,18.17,22500.0,14.2292,14.2449,14.2214,14.2214,22500.0
2006-09-21 14:10:00,18.17,18.2,18.16,18.17,23100.0,14.2214,14.2449,14.2135,14.2214,23100.0
2006-09-21 14:20:00,18.17,18.18,18.12,18.12,127500.0,14.2214,14.2292,14.1822,14.1822,127500.0
2006-09-21 14:30:00,18.14,18.2,18.13,18.14,120900.0,14.1979,14.2449,14.1901,14.1979,120900.0
2006-09-21 14:40:00,18.14,18.19,18.12,18.17,54900.0,14.1979,14.237,14.1822,14.2214,54900.0
2006-09-21 14:50:00,18.17,18.17,18.11,18.12,35700.0,14.2214,14.2214,14.1744,14.1822,35700.0
2006-09-21 15:00:00,18.12,18.18,18.1,18.1,68100.0,14.1822,14.2292,14.1666,14.1666,68100.0
2006-09-21 15:10:00,18.1,18.13,18.08,18.1,201000.0,14.1666,14.1901,14.1509,14.1666,201000.0
2006-09-21 15:20:00,18.1,18.12,18.06,18.07,72600.0,14.1666,14.1822,14.1353,14.1431,72600.0
2006-09-21 15:30:00,18.07,18.11,18.07,18.09,122400.0,14.1431,14.1744,14.1431,14.1588,122400.0
2006-09-21 15:40:00,18.09,18.13,18.04,18.05,176100.0,14.1588,14.1901,14.1196,14.1275,176100.0
2006-09-21 15:50:00,18.05,18.07,18.04,18.06,282600.0,14.1275,14.1431,14.1196,14.1353,282600.0
2006-09-22 09:40:00,18.0,18.0,17.9,17.96,85800.0,14.0883,14.0883,14.0101,14.057,85800.0
2006-09-22 09:50:00,17.95,17.96,17.77,17.8,535500.0,14.0492,14.057,13.9083,13.9318,535500.0
2006-09-22 10:00:00,17.82,17.84,17.75,17.78,157200.0,13.9474,13.9631,13.8926,13.9161,157200.0
2006-09-22 10:10:00,17.78,17.82,17.75,17.8,84600.0,13.9161,13.9474,13.8926,13.9318,84600.0
2006-09-22 10:20:00,17.78,17.88,17.78,17.82,123900.0,13.9161,13.9944,13.9161,13.9474,123900.0
2006-09-22 10:30:00,17.8,17.83,17.76,17.79,130500.0,13.9318,13.9553,13.9005,13.924,130500.0
2006-09-22 10:40:00,17.8,17.89,17.77,17.88,45000.0,13.9318,14.0022,13.9083,13.9944,45000.0
2006-09-22 10:50:00,17.87,17.92,17.86,17.92,64200.0,13.9866,14.0257,13.9787,14.0257,64200.0
2006-09-22 11:00:00,17.92,17.93,17.87,17.9,63600.0,14.0257,14.0335,13.9866,14.0101,63600.0
2006-09-22 11:10:00,17.91,17.92,17.8,17.88,237600.0,14.0179,14.0257,13.9318,13.9944,237600.0
2006-09-22 11:20:00,17.88,17.91,17.84,17.89,88200.0,13.9944,14.0179,13.9631,14.0022,88200.0
2006-09-22 11:30:00,17.88,17.91,17.84,17.91,70500.0,13.9944,14.0179,13.9631,14.0179,70500.0
2006-09-22 11:40:00,17.9,17.91,17.88,17.9,54600.0,14.0101,14.0179,13.9944,14.0101,54600.0
2006-09-22 11:50:00,17.9,17.91,17.81,17.82,119700.0,14.0101,14.0179,13.9396,13.9474,119700.0
2006-09-22 12:00:00,17.82,17.87,17.8,17.84,145200.0,13.9474,13.9866,13.9318,13.9631,145200.0
2006-09-22 12:10:00,17.85,17.87,17.83,17.87,145800.0,13.9709,13.9866,13.9553,13.9866,145800.0
2006-09-22 12:20:00,17.87,17.88,17.83,17.84,113700.0,13.9866,13.9944,13.9553,13.9631,113700.0
2006-09-22 12:30:00,17.84,17.89,17.84,17.89,44100.0,13.9631,14.0022,13.9631,14.0022,44100.0
2006-09-22 12:40:00,17.89,17.91,17.85,17.91,97500.0,14.0022,14.0179,13.9709,14.0179,97500.0
2006-09-22 12:50:00,17.91,17.92,17.87,17.88,66900.0,14.0179,14.0257,13.9866,13.9944,66900.0
2006-09-22 13:00:00,17.89,17.91,17.86,17.86,138000.0,14.0022,14.0179,13.9787,13.9787,138000.0
2006-09-22 13:10:00,17.87,17.88,17.85,17.87,71100.0,13.9866,13.9944,13.9709,13.9866,71100.0
2006-09-22 13:20:00,17.86,17.87,17.84,17.85,58200.0,13.9787,13.9866,13.9631,13.9709,58200.0
2006-09-22 13:30:00,17.85,17.86,17.82,17.85,86700.0,13.9709,13.9787,13.9474,13.9709,86700.0
2006-09-22 13:40:00,17.84,17.85,17.83,17.84,60300.0,13.9631,13.9709,13.9553,13.9631,60300.0
2006-09-22 13:50:00,17.83,17.89,17.83,17.88,66600.0,13.9553,14.0022,13.9553,13.9944,66600.0
2006-09-22 14:00:00,17.88,17.88,17.85,17.85,89100.0,13.9944,13.9944,13.9709,13.9709,89100.0
2006-09-22 14:10:00,17.85,17.85,17.83,17.85,70500.0,13.9709,13.9709,13.9553,13.9709,70500.0
2006-09-22 14:20:00,17.85,17.86,17.85,17.85,37800.0,13.9709,13.9787,13.9709,13.9709,37800.0
2006-09-22 14:30:00,17.86,17.86,17.84,17.84,32700.0,13.9787,13.9787,13.9631,13.9631,32700.0
2006-09-22 14:40:00,17.84,17.85,17.8,17.85,126300.0,13.9631,13.9709,13.9318,13.9709,126300.0
2006-09-22 14:50:00,17.85,17.86,17.82,17.83,48900.0,13.9709,13.9787,13.9474,13.9553,48900.0
2006-09-22 15:00:00,17.82,17.84,17.81,17.84,106500.0,13.9474,13.9631,13.9396,13.9631,106500.0
2006-09-22 15:10:00,17.84,17.86,17.83,17.85,108300.0,13.9631,13.9787,13.9553,13.9709,108300.0
2006-09-22 15:20:00,17.85,17.86,17.82,17.82,87600.0,13.9709,13.9787,13.9474,13.9474,87600.0
2006-09-22 15:30:00,17.82,17.82,17.8,17.81,87300.0,13.9474,13.9474,13.9318,13.9396,87300.0
2006-09-22 15:40:00,17.81,17.82,17.76,17.82,131100.0,13.9396,13.9474,13.9005,13.9474,131100.0
2006-09-22 15:50:00,17.82,17.87,17.81,17.84,162600.0,13.9474,13.9866,13.9396,13.9631,162600.0
2006-09-25 09:30:00,17.9,17.96,17.9,17.91,62400.0,14.0101,14.057,14.0101,14.0179,62400.0
2006-09-25 09:40:00,17.91,17.96,17.89,17.92,81900.0,14.0179,14.057,14.0022,14.0257,81900.0
2006-09-25 09:50:00,17.92,17.95,17.88,17.89,62400.0,14.0257,14.0492,13.9944,14.0022,62400.0
2006-09-25 10:00:00,17.89,17.96,17.88,17.9,112200.0,14.0022,14.057,13.9944,14.0101,112200.0
2006-09-25 10:10:00,17.9,17.93,17.86,17.92,58800.0,14.0101,14.0335,13.9787,14.0257,58800.0
2006-09-25 10:20:00,17.91,17.98,17.9,17.94,51600.0,14.0179,14.0727,14.0101,14.0414,51600.0
2006-09-25 10:30:00,17.95,18.0,17.91,17.99,106200.0,14.0492,14.0883,14.0179,14.0805,106200.0
2006-09-25 10:40:00,17.99,17.99,17.95,17.96,46800.0,14.0805,14.0805,14.0492,14.057,46800.0
2006-09-25 10:50:00,17.96,18.0,17.96,17.97,35100.0,14.057,14.0883,14.057,14.0648,35100.0
2006-09-25 11:00:00,17.97,17.98,17.95,17.97,75000.0,14.0648,14.0727,14.0492,14.0648,75000.0
2006-09-25 11:10:00,17.97,17.98,17.96,17.97,44100.0,14.0648,14.0727,14.057,14.0648,44100.0
2006-09-25 11:20:00,17.97,18.0,17.96,17.99,134700.0,14.0648,14.0883,14.057,14.0805,134700.0
2006-09-25 11:30:00,18.0,18.03,17.98,17.98,52200.0,14.0883,14.1118,14.0727,14.0727,52200.0
2006-09-25 11:40:00,17.98,18.0,17.97,17.98,24900.0,14.0727,14.0883,14.0648,14.0727,24900.0
2006-09-25 11:50:00,17.99,18.06,17.99,18.03,40200.0,14.0805,14.1353,14.0805,14.1118,40200.0
2006-09-25 12:00:00,18.03,18.05,17.99,18.05,21300.0,14.1118,14.1275,14.0805,14.1275,21300.0
2006-09-25 12:10:00,18.05,18.07,18.05,18.06,35400.0,14.1275,14.1431,14.1275,14.1353,35400.0
2006-09-25 12:20:00,18.07,18.14,18.07,18.12,32700.0,14.1431,14.1979,14.1431,14.1822,32700.0
2006-09-25 12:30:00,18.11,18.13,18.11,18.11,30000.0,14.1744,14.1901,14.1744,14.1744,30000.0
2006-09-25 12:40:00,18.11,18.11,18.09,18.1,20100.0,14.1744,14.1744,14.1588,14.1666,20100.0
2006-09-25 12:50:00,18.1,18.17,18.1,18.15,57900.0,14.1666,14.2214,14.1666,14.2057,57900.0
2006-09-25 13:00:00,18.16,18.17,18.14,18.16,62100.0,14.2135,14.2214,14.1979,14.2135,62100.0
2006-09-25 13:10:00,18.17,18.19,18.16,18.17,20400.0,14.2214,14.237,14.2135,14.2214,20400.0
2006-09-25 13:20:00,18.17,18.18,18.15,18.16,27900.0,14.2214,14.2292,14.2057,14.2135,27900.0
2006-09-25 13:30:00,18.17,18.17,18.12,18.12,27000.0,14.2214,14.2214,14.1822,14.1822,27000.0
2006-09-25 13:40:00,18.12,18.12,18.07,18.08,84600.0,14.1822,14.1822,14.1431,14.1509,84600.0
2006-09-25 13:50:00,18.08,18.12,18.07,18.09,60300.0,14.1509,14.1822,14.1431,14.1588,60300.0
2006-09-25 14:00:00,18.09,18.14,18.08,18.11,68400.0,14.1588,14.1979,14.1509,14.1744,68400.0
2006-09-25 14:10:00,18.11,18.21,18.1,18.15,96300.0,14.1744,14.2527,14.1666,14.2057,96300.0
2006-09-25 14:20:00,18.15,18.21,18.12,18.16,97800.0,14.2057,14.2527,14.1822,14.2135,97800.0
2006-09-25 14:30:00,18.16,18.27,18.16,18.26,61200.0,14.2135,14.2996,14.2135,14.2918,61200.0
2006-09-25 14:40:00,18.27,18.28,18.23,18.28,34200.0,14.2996,14.3075,14.2683,14.3075,34200.0
2006-09-25 14:50:00,18.28,18.33,18.25,18.3,48900.0,14.3075,14.3466,14.284,14.3231,48900.0
2006-09-25 15:00:00,18.29,18.32,18.26,18.27,52500.0,14.3153,14.3388,14.2918,14.2996,52500.0
2006-09-25 15:10:00,18.27,18.33,18.27,18.31,47700.0,14.2996,14.3466,14.2996,14.331,47700.0
2006-09-25 15:20:00,18.31,18.35,18.3,18.34,53400.0,14.331,14.3623,14.3231,14.3544,53400.0
2006-09-25 15:30:00,18.35,18.35,18.32,18.33,67800.0,14.3623,14.3623,14.3388,14.3466,67800.0
2006-09-25 15:40:00,18.33,18.34,18.32,18.33,71100.0,14.3466,14.3544,14.3388,14.3466,71100.0
2006-09-25 15:50:00,18.33,18.33,18.31,18.32,111600.0,14.3466,14.3466,14.331,14.3388,111600.0
2006-09-26 09:30:00,18.3,18.3,18.2,18.3,57900.0,14.3231,14.3231,14.2449,14.3231,57900.0
2006-09-26 09:40:00,18.3,18.41,18.3,18.37,92400.0,14.3231,14.4092,14.3231,14.3779,92400.0
2006-09-26 09:50:00,18.39,18.4,18.34,18.36,84000.0,14.3936,14.4014,14.3544,14.3701,84000.0
2006-09-26 10:00:00,18.35,18.41,18.34,18.4,136800.0,14.3623,14.4092,14.3544,14.4014,136800.0
2006-09-26 10:10:00,18.39,18.42,18.38,18.42,230400.0,14.3936,14.417,14.3857,14.417,230400.0
2006-09-26 10:20:00,18.42,18.55,18.41,18.53,155700.0,14.417,14.5188,14.4092,14.5031,155700.0
2006-09-26 10:30:00,18.52,18.58,18.52,18.56,155100.0,14.4953,14.5423,14.4953,14.5266,155100.0
2006-09-26 10:40:00,18.56,18.63,18.54,18.59,142800.0,14.5266,14.5814,14.511,14.5501,142800.0
2006-09-26 10:50:00,18.59,18.6,18.56,18.59,208200.0,14.5501,14.5579,14.5266,14.5501,208200.0
2006-09-26 11:00:00,18.59,18.61,18.57,18.59,131400.0,14.5501,14.5658,14.5344,14.5501,131400.0
2006-09-26 11:10:00,18.59,18.67,18.59,18.62,339300.0,14.5501,14.6127,14.5501,14.5736,339300.0
2006-09-26 11:20:00,18.63,18.66,18.62,18.64,203700.0,14.5814,14.6049,14.5736,14.5892,203700.0
2006-09-26 11:30:00,18.63,18.63,18.58,18.59,83100.0,14.5814,14.5814,14.5423,14.5501,83100.0
2006-09-26 11:40:00,18.58,18.58,18.48,18.5,114000.0,14.5423,14.5423,14.464,14.4797,114000.0
2006-09-26 11:50:00,18.5,18.53,18.49,18.49,123900.0,14.4797,14.5031,14.4718,14.4718,123900.0
2006-09-26 12:00:00,18.49,18.52,18.48,18.5,65100.0,14.4718,14.4953,14.464,14.4797,65100.0
2006-09-26 12:10:00,18.49,18.52,18.48,18.52,59100.0,14.4718,14.4953,14.464,14.4953,59100.0
2006-09-26 12:20:00,18.51,18.52,18.48,18.51,70200.0,14.4875,14.4953,14.464,14.4875,70200.0
2006-09-26 12:30:00,18.51,18.51,18.46,18.47,72900.0,14.4875,14.4875,14.4484,14.4562,72900.0
2006-09-26 12:40:00,18.46,18.49,18.44,18.45,61800.0,14.4484,14.4718,14.4327,14.4405,61800.0
2006-09-26 12:50:00,18.45,18.5,18.45,18.49,23400.0,14.4405,14.4797,14.4405,14.4718,23400.0
2006-09-26 13:00:00,18.5,18.52,18.49,18.51,30600.0,14.4797,14.4953,14.4718,14.4875,30600.0
2006-09-26 13:10:00,18.51,18.55,18.49,18.53,70800.0,14.4875,14.5188,14.4718,14.5031,70800.0
2006-09-26 13:20:00,18.53,18.58,18.53,18.58,69000.0,14.5031,14.5423,14.5031,14.5423,69000.0
2006-09-26 13:30:00,18.57,18.59,18.55,18.56,78300.0,14.5344,14.5501,14.5188,14.5266,78300.0
2006-09-26 13:40:00,18.56,18.6,18.56,18.6,59400.0,14.5266,14.5579,14.5266,14.5579,59400.0
2006-09-26 13:50:00,18.6,18.64,18.59,18.63,75900.0,14.5579,14.5892,14.5501,14.5814,75900.0
2006-09-26 14:00:00,18.63,18.66,18.61,18.61,57900.0,14.5814,14.6049,14.5658,14.5658,57900.0
2006-09-26 14:10:00,18.6,18.61,18.55,18.55,59100.0,14.5579,14.5658,14.5188,14.5188,59100.0
2006-09-26 14:20:00,18.54,18.59,18.53,18.57,84000.0,14.511,14.5501,14.5031,14.5344,84000.0
2006-09-26 14:30:00,18.57,18.61,18.55,18.57,76500.0,14.5344,14.5658,14.5188,14.5344,76500.0
2006-09-26 14:40:00,18.57,18.59,18.55,18.58,65400.0,14.5344,14.5501,14.5188,14.5423,65400.0
2006-09-26 14:50:00,18.57,18.6,18.56,18.58,91500.0,14.5344,14.5579,14.5266,14.5423,91500.0
2006-09-26 15:00:00,18.57,18.58,18.52,18.54,159900.0,14.5344,14.5423,14.4953,14.511,159900.0
2006-09-26 15:10:00,18.54,18.56,18.53,18.55,68400.0,14.511,14.5266,14.5031,14.5188,68400.0
2006-09-26 15:20:00,18.55,18.57,18.52,18.53,86100.0,14.5188,14.5344,14.4953,14.5031,86100.0
2006-09-26 15:30:00,18.54,18.58,18.54,18.57,142200.0,14.511,14.5423,14.511,14.5344,142200.0
2006-09-26 15:40:00,18.57,18.57,18.55,18.57,178500.0,14.5344,14.5344,14.5188,14.5344,178500.0
2006-09-26 15:50:00,18.57,18.57,18.51,18.51,182100.0,14.5344,14.5344,14.4875,14.4875,182100.0
2006-09-27 09:30:00,18.52,18.6,18.51,18.58,69000.0,14.4953,14.5579,14.4875,14.5423,69000.0
2006-09-27 09:40:00,18.58,18.66,18.56,18.63,63900.0,14.5423,14.6049,14.5266,14.5814,63900.0
2006-09-27 09:50:00,18.62,18.72,18.61,18.71,140100.0,14.5736,14.6519,14.5658,14.644,140100.0
2006-09-27 10:00:00,18.7,18.81,18.64,18.72,119400.0,14.6362,14.7223,14.5892,14.6519,119400.0
2006-09-27 10:10:00,18.72,18.73,18.66,18.68,71400.0,14.6519,14.6597,14.6049,14.6205,71400.0
2006-09-27 10:20:00,18.68,18.71,18.65,18.7,63300.0,14.6205,14.644,14.5971,14.6362,63300.0
2006-09-27 10:30:00,18.71,18.77,18.7,18.72,96600.0,14.644,14.691,14.6362,14.6519,96600.0
2006-09-27 10:40:00,18.71,18.73,18.65,18.7,67200.0,14.644,14.6597,14.5971,14.6362,67200.0
2006-09-27 10:50:00,18.7,18.78,18.68,18.78,51900.0,14.6362,14.6988,14.6205,14.6988,51900.0
2006-09-27 11:00:00,18.79,18.79,18.71,18.77,85200.0,14.7066,14.7066,14.644,14.691,85200.0
2006-09-27 11:10:00,18.78,18.82,18.78,18.82,92400.0,14.6988,14.7301,14.6988,14.7301,92400.0
2006-09-27 11:20:00,18.83,18.87,18.79,18.83,112200.0,14.7379,14.7693,14.7066,14.7379,112200.0
2006-09-27 11:30:00,18.83,18.88,18.83,18.87,55500.0,14.7379,14.7771,14.7379,14.7693,55500.0
2006-09-27 11:40:00,18.86,18.87,18.82,18.87,87000.0,14.7614,14.7693,14.7301,14.7693,87000.0
2006-09-27 11:50:00,18.86,18.88,18.81,18.88,105900.0,14.7614,14.7771,14.7223,14.7771,105900.0
2006-09-27 12:00:00,18.88,18.95,18.86,18.91,79500.0,14.7771,14.8319,14.7614,14.8006,79500.0
2006-09-27 12:10:00,18.89,18.93,18.87,18.92,93300.0,14.7849,14.8162,14.7693,14.8084,93300.0
2006-09-27 12:20:00,18.91,18.92,18.88,18.89,81300.0,14.8006,14.8084,14.7771,14.7849,81300.0
2006-09-27 12:30:00,18.9,18.95,18.89,18.91,117000.0,14.7927,14.8319,14.7849,14.8006,117000.0
2006-09-27 12:40:00,18.92,19.0,18.92,18.99,119100.0,14.8084,14.871,14.8084,14.8632,119100.0
2006-09-27 12:50:00,18.99,19.04,18.99,19.03,93900.0,14.8632,14.9023,14.8632,14.8945,93900.0
2006-09-27 13:00:00,19.03,19.09,19.03,19.08,129000.0,14.8945,14.9414,14.8945,14.9336,129000.0
2006-09-27 13:10:00,19.08,19.09,19.07,19.09,91500.0,14.9336,14.9414,14.9258,14.9414,91500.0
2006-09-27 13:20:00,19.08,19.12,19.07,19.1,121200.0,14.9336,14.9649,14.9258,14.9493,121200.0
2006-09-27 13:30:00,19.09,19.11,19.07,19.11,125700.0,14.9414,14.9571,14.9258,14.9571,125700.0
2006-09-27 13:40:00,19.11,19.11,19.06,19.1,275400.0,14.9571,14.9571,14.918,14.9493,275400.0
2006-09-27 13:50:00,19.1,19.12,19.08,19.1,105900.0,14.9493,14.9649,14.9336,14.9493,105900.0
2006-09-27 14:00:00,19.1,19.1,19.06,19.07,85800.0,14.9493,14.9493,14.918,14.9258,85800.0
2006-09-27 14:10:00,19.07,19.07,18.92,18.92,103500.0,14.9258,14.9258,14.8084,14.8084,103500.0
2006-09-27 14:20:00,18.93,19.01,18.92,18.99,102900.0,14.8162,14.8788,14.8084,14.8632,102900.0
2006-09-27 14:30:00,18.99,19.04,18.97,18.99,104700.0,14.8632,14.9023,14.8475,14.8632,104700.0
2006-09-27 14:40:00,18.99,18.99,18.95,18.96,102000.0,14.8632,14.8632,14.8319,14.8397,102000.0
2006-09-27 14:50:00,18.96,18.97,18.95,18.97,213000.0,14.8397,14.8475,14.8319,14.8475,213000.0
2006-09-27 15:00:00,18.97,19.0,18.95,18.95,154200.0,14.8475,14.871,14.8319,14.8319,154200.0
2006-09-27 15:10:00,18.96,18.97,18.94,18.95,195000.0,14.8397,14.8475,14.824,14.8319,195000.0
2006-09-27 15:20:00,18.95,18.95,18.92,18.93,121200.0,14.8319,14.8319,14.8084,14.8162,121200.0
2006-09-27 15:30:00,18.93,18.99,18.93,18.97,183900.0,14.8162,14.8632,14.8162,14.8475,183900.0
2006-09-27 15:40:00,18.98,18.99,18.95,18.95,174600.0,14.8553,14.8632,14.8319,14.8319,174600.0
2006-09-27 15:50:00,18.96,18.96,18.92,18.95,213300.0,14.8397,14.8397,14.8084,14.8319,213300.0
2006-09-28 09:30:00,18.87,18.95,18.79,18.95,110400.0,14.7693,14.8319,14.7066,14.8319,110400.0
2006-09-28 09:40:00,18.96,18.98,18.82,18.86,156000.0,14.8397,14.8553,14.7301,14.7614,156000.0
2006-09-28 09:50:00,18.86,18.86,18.75,18.77,114000.0,14.7614,14.7614,14.6753,14.691,114000.0
2006-09-28 10:00:00,18.77,18.84,18.7,18.74,101100.0,14.691,14.7458,14.6362,14.6675,101100.0
2006-09-28 10:10:00,18.73,18.75,18.64,18.64,117300.0,14.6597,14.6753,14.5892,14.5892,117300.0
2006-09-28 10:20:00,18.64,18.68,18.64,18.67,75900.0,14.5892,14.6205,14.5892,14.6127,75900.0
2006-09-28 10:30:00,18.66,18.68,18.64,18.66,62700.0,14.6049,14.6205,14.5892,14.6049,62700.0
2006-09-28 10:40:00,18.66,18.73,18.66,18.7,116100.0,14.6049,14.6597,14.6049,14.6362,116100.0
2006-09-28 10:50:00,18.69,18.77,18.69,18.77,100800.0,14.6284,14.691,14.6284,14.691,100800.0
2006-09-28 11:00:00,18.76,18.76,18.69,18.69,80700.0,14.6832,14.6832,14.6284,14.6284,80700.0
2006-09-28 11:10:00,18.69,18.73,18.65,18.7,141900.0,14.6284,14.6597,14.5971,14.6362,141900.0
2006-09-28 11:20:00,18.71,18.71,18.64,18.65,125400.0,14.644,14.644,14.5892,14.5971,125400.0
2006-09-28 11:30:00,18.66,18.68,18.63,18.67,72900.0,14.6049,14.6205,14.5814,14.6127,72900.0
2006-09-28 11:40:00,18.67,18.67,18.62,18.63,81600.0,14.6127,14.6127,14.5736,14.5814,81600.0
2006-09-28 11:50:00,18.63,18.65,18.6,18.6,96300.0,14.5814,14.5971,14.5579,14.5579,96300.0
2006-09-28 12:00:00,18.6,18.61,18.59,18.61,50100.0,14.5579,14.5658,14.5501,14.5658,50100.0
2006-09-28 12:10:00,18.6,18.65,18.6,18.63,95400.0,14.5579,14.5971,14.5579,14.5814,95400.0
2006-09-28 12:20:00,18.62,18.63,18.61,18.63,91200.0,14.5736,14.5814,14.5658,14.5814,91200.0
2006-09-28 12:30:00,18.62,18.66,18.61,18.63,79500.0,14.5736,14.6049,14.5658,14.5814,79500.0
2006-09-28 12:40:00,18.63,18.67,18.62,18.67,64200.0,14.5814,14.6127,14.5736,14.6127,64200.0
2006-09-28 12:50:00,18.67,18.73,18.67,18.72,70500.0,14.6127,14.6597,14.6127,14.6519,70500.0
2006-09-28 13:00:00,18.71,18.71,18.65,18.67,168600.0,14.644,14.644,14.5971,14.6127,168600.0
2006-09-28 13:10:00,18.68,18.7,18.68,18.7,104400.0,14.6205,14.6362,14.6205,14.6362,104400.0
2006-09-28 13:20:00,18.7,18.8,18.7,18.78,127500.0,14.6362,14.7145,14.6362,14.6988,127500.0
2006-09-28 13:30:00,18.78,18.78,18.76,18.77,61800.0,14.6988,14.6988,14.6832,14.691,61800.0
2006-09-28 13:40:00,18.78,18.85,18.78,18.82,141900.0,14.6988,14.7536,14.6988,14.7301,141900.0
2006-09-28 13:50:00,18.83,18.85,18.8,18.82,87600.0,14.7379,14.7536,14.7145,14.7301,87600.0
2006-09-28 14:00:00,18.83,18.83,18.78,18.8,122100.0,14.7379,14.7379,14.6988,14.7145,122100.0
2006-09-28 14:10:00,18.81,18.85,18.81,18.85,101400.0,14.7223,14.7536,14.7223,14.7536,101400.0
2006-09-28 14:20:00,18.84,18.85,18.8,18.85,137400.0,14.7458,14.7536,14.7145,14.7536,137400.0
2006-09-28 14:30:00,18.84,18.91,18.82,18.9,132600.0,14.7458,14.8006,14.7301,14.7927,132600.0
2006-09-28 14:40:00,18.89,18.91,18.88,18.89,119700.0,14.7849,14.8006,14.7771,14.7849,119700.0
2006-09-28 14:50:00,18.89,18.89,18.84,18.84,80400.0,14.7849,14.7849,14.7458,14.7458,80400.0
2006-09-28 15:00:00,18.85,18.87,18.8,18.82,153300.0,14.7536,14.7693,14.7145,14.7301,153300.0
2006-09-28 15:10:00,18.82,18.88,18.81,18.85,99600.0,14.7301,14.7771,14.7223,14.7536,99600.0
2006-09-28 15:20:00,18.84,18.89,18.81,18.81,107400.0,14.7458,14.7849,14.7223,14.7223,107400.0
2006-09-28 15:30:00,18.82,18.85,18.81,18.85,86700.0,14.7301,14.7536,14.7223,14.7536,86700.0
2006-09-28 15:40:00,18.84,18.86,18.82,18.84,142200.0,14.7458,14.7614,14.7301,14.7458,142200.0
2006-09-28 15:50:00,18.83,18.86,18.81,18.84,158400.0,14.7379,14.7614,14.7223,14.7458,158400.0
2006-09-29 09:30:00,18.51,18.61,18.4,18.51,340200.0,14.4875,14.5658,14.4014,14.4875,340200.0
2006-09-29 09:40:00,18.51,18.54,18.36,18.37,184200.0,14.4875,14.511,14.3701,14.3779,184200.0
2006-09-29 09:50:00,18.37,18.45,18.36,18.38,258600.0,14.3779,14.4405,14.3701,14.3857,258600.0
2006-09-29 10:00:00,18.38,18.51,18.35,18.51,291900.0,14.3857,14.4875,14.3623,14.4875,291900.0
2006-09-29 10:10:00,18.5,18.58,18.46,18.57,144000.0,14.4797,14.5423,14.4484,14.5344,144000.0
2006-09-29 10:20:00,18.57,18.58,18.52,18.57,189600.0,14.5344,14.5423,14.4953,14.5344,189600.0
2006-09-29 10:30:00,18.56,18.58,18.51,18.51,139500.0,14.5266,14.5423,14.4875,14.4875,139500.0
2006-09-29 10:40:00,18.51,18.53,18.49,18.51,102000.0,14.4875,14.5031,14.4718,14.4875,102000.0
2006-09-29 10:50:00,18.51,18.53,18.49,18.52,106200.0,14.4875,14.5031,14.4718,14.4953,106200.0
2006-09-29 11:00:00,18.52,18.54,18.49,18.52,202800.0,14.4953,14.511,14.4718,14.4953,202800.0
2006-09-29 11:10:00,18.52,18.53,18.51,18.53,156300.0,14.4953,14.5031,14.4875,14.5031,156300.0
2006-09-29 11:20:00,18.53,18.53,18.51,18.53,93600.0,14.5031,14.5031,14.4875,14.5031,93600.0
2006-09-29 11:30:00,18.53,18.57,18.52,18.54,156000.0,14.5031,14.5344,14.4953,14.511,156000.0
2006-09-29 11:40:00,18.54,18.6,18.53,18.54,132300.0,14.511,14.5579,14.5031,14.511,132300.0
2006-09-29 11:50:00,18.53,18.56,18.53,18.54,78000.0,14.5031,14.5266,14.5031,14.511,78000.0
2006-09-29 12:00:00,18.53,18.54,18.51,18.52,121800.0,14.5031,14.511,14.4875,14.4953,121800.0
2006-09-29 12:10:00,18.52,18.53,18.51,18.52,64800.0,14.4953,14.5031,14.4875,14.4953,64800.0
2006-09-29 12:20:00,18.52,18.56,18.51,18.52,515700.0,14.4953,14.5266,14.4875,14.4953,515700.0
2006-09-29 12:30:00,18.52,18.55,18.5,18.54,75900.0,14.4953,14.5188,14.4797,14.511,75900.0
2006-09-29 12:40:00,18.54,18.54,18.51,18.51,61800.0,14.511,14.511,14.4875,14.4875,61800.0
2006-09-29 12:50:00,18.51,18.55,18.51,18.54,68700.0,14.4875,14.5188,14.4875,14.511,68700.0
2006-09-29 13:00:00,18.53,18.54,18.5,18.51,58500.0,14.5031,14.511,14.4797,14.4875,58500.0
2006-09-29 13:10:00,18.51,18.53,18.49,18.49,83700.0,14.4875,14.5031,14.4718,14.4718,83700.0
2006-09-29 13:20:00,18.49,18.5,18.44,18.44,85800.0,14.4718,14.4797,14.4327,14.4327,85800.0
2006-09-29 13:30:00,18.43,18.51,18.43,18.51,147900.0,14.4249,14.4875,14.4249,14.4875,147900.0
2006-09-29 13:40:00,18.51,18.53,18.49,18.53,90900.0,14.4875,14.5031,14.4718,14.5031,90900.0
2006-09-29 13:50:00,18.53,18.56,18.53,18.56,116100.0,14.5031,14.5266,14.5031,14.5266,116100.0
2006-09-29 14:00:00,18.56,18.58,18.56,18.56,98700.0,14.5266,14.5423,14.5266,14.5266,98700.0
2006-09-29 14:10:00,18.57,18.6,18.56,18.57,118200.0,14.5344,14.5579,14.5266,14.5344,118200.0
2006-09-29 14:20:00,18.57,18.62,18.55,18.62,146100.0,14.5344,14.5736,14.5188,14.5736,146100.0
2006-09-29 14:30:00,18.62,18.62,18.58,18.59,137400.0,14.5736,14.5736,14.5423,14.5501,137400.0
2006-09-29 14:40:00,18.59,18.62,18.59,18.62,99000.0,14.5501,14.5736,14.5501,14.5736,99000.0
2006-09-29 14:50:00,18.62,18.65,18.62,18.63,99600.0,14.5736,14.5971,14.5736,14.5814,99600.0
2006-09-29 15:00:00,18.63,18.64,18.59,18.63,114600.0,14.5814,14.5892,14.5501,14.5814,114600.0
2006-09-29 15:10:00,18.63,18.65,18.62,18.65,124500.0,14.5814,14.5971,14.5736,14.5971,124500.0
2006-09-29 15:20:00,18.65,18.66,18.63,18.64,144300.0,14.5971,14.6049,14.5814,14.5892,144300.0
2006-09-29 15:30:00,18.64,18.64,18.58,18.6,268800.0,14.5892,14.5892,14.5423,14.5579,268800.0
2006-09-29 15:40:00,18.6,18.61,18.57,18.6,327600.0,14.5579,14.5658,14.5344,14.5579,327600.0
2006-09-29 15:50:00,18.6,18.6,18.55,18.57,249900.0,14.5579,14.5579,14.5188,14.5344,249900.0
2006-10-02 09:30:00,18.59,18.73,18.49,18.56,282600.0,14.5501,14.6597,14.4718,14.5266,282600.0
2006-10-02 09:40:00,18.57,18.59,18.41,18.41,96600.0,14.5344,14.5501,14.4092,14.4092,96600.0
2006-10-02 09:50:00,18.41,18.46,18.4,18.46,174900.0,14.4092,14.4484,14.4014,14.4484,174900.0
2006-10-02 10:00:00,18.46,18.47,18.41,18.46,171300.0,14.4484,14.4562,14.4092,14.4484,171300.0
2006-10-02 10:10:00,18.45,18.46,18.39,18.42,88200.0,14.4405,14.4484,14.3936,14.417,88200.0
2006-10-02 10:20:00,18.42,18.45,18.4,18.42,81900.0,14.417,14.4405,14.4014,14.417,81900.0
2006-10-02 10:30:00,18.43,18.47,18.43,18.45,131400.0,14.4249,14.4562,14.4249,14.4405,131400.0
2006-10-02 10:40:00,18.45,18.48,18.43,18.48,53100.0,14.4405,14.464,14.4249,14.464,53100.0
2006-10-02 10:50:00,18.48,18.63,18.48,18.62,60300.0,14.464,14.5814,14.464,14.5736,60300.0
2006-10-02 11:00:00,18.62,18.66,18.57,18.57,57300.0,14.5736,14.6049,14.5344,14.5344,57300.0
2006-10-02 11:10:00,18.57,18.59,18.52,18.55,78300.0,14.5344,14.5501,14.4953,14.5188,78300.0
2006-10-02 11:20:00,18.55,18.57,18.55,18.57,109500.0,14.5188,14.5344,14.5188,14.5344,109500.0
2006-10-02 11:30:00,18.57,18.63,18.57,18.61,88800.0,14.5344,14.5814,14.5344,14.5658,88800.0
2006-10-02 11:40:00,18.61,18.62,18.59,18.59,26100.0,14.5658,14.5736,14.5501,14.5501,26100.0
2006-10-02 11:50:00,18.59,18.59,18.53,18.53,26400.0,14.5501,14.5501,14.5031,14.5031,26400.0
2006-10-02 12:00:00,18.53,18.58,18.5,18.57,28200.0,14.5031,14.5423,14.4797,14.5344,28200.0
2006-10-02 12:10:00,18.56,18.57,18.5,18.55,46800.0,14.5266,14.5344,14.4797,14.5188,46800.0
2006-10-02 12:20:00,18.56,18.57,18.52,18.54,42900.0,14.5266,14.5344,14.4953,14.511,42900.0
2006-10-02 12:30:00,18.54,18.58,18.54,18.58,38100.0,14.511,14.5423,14.511,14.5423,38100.0
2006-10-02 12:40:00,18.58,18.61,18.58,18.6,207000.0,14.5423,14.5658,14.5423,14.5579,207000.0
2006-10-02 12:50:00,18.6,18.63,18.55,18.61,124200.0,14.5579,14.5814,14.5188,14.5658,124200.0
2006-10-02 13:00:00,18.62,18.63,18.6,18.62,61500.0,14.5736,14.5814,14.5579,14.5736,61500.0
2006-10-02 13:10:00,18.62,18.63,18.6,18.6,71400.0,14.5736,14.5814,14.5579,14.5579,71400.0
2006-10-02 13:20:00,18.6,18.6,18.57,18.58,48000.0,14.5579,14.5579,14.5344,14.5423,48000.0
2006-10-02 13:30:00,18.58,18.58,18.56,18.57,32400.0,14.5423,14.5423,14.5266,14.5344,32400.0
2006-10-02 13:40:00,18.56,18.56,18.46,18.46,52800.0,14.5266,14.5266,14.4484,14.4484,52800.0
2006-10-02 13:50:00,18.46,18.49,18.45,18.47,27900.0,14.4484,14.4718,14.4405,14.4562,27900.0
2006-10-02 14:00:00,18.46,18.48,18.46,18.47,36600.0,14.4484,14.464,14.4484,14.4562,36600.0
2006-10-02 14:10:00,18.47,18.55,18.47,18.55,52800.0,14.4562,14.5188,14.4562,14.5188,52800.0
2006-10-02 14:20:00,18.55,18.59,18.55,18.57,104400.0,14.5188,14.5501,14.5188,14.5344,104400.0
2006-10-02 14:30:00,18.57,18.59,18.55,18.57,125700.0,14.5344,14.5501,14.5188,14.5344,125700.0
2006-10-02 14:40:00,18.57,18.57,18.56,18.57,101100.0,14.5344,14.5344,14.5266,14.5344,101100.0
2006-10-02 14:50:00,18.57,18.57,18.55,18.57,87600.0,14.5344,14.5344,14.5188,14.5344,87600.0
2006-10-02 15:00:00,18.57,18.6,18.57,18.59,87000.0,14.5344,14.5579,14.5344,14.5501,87000.0
2006-10-02 15:10:00,18.59,18.59,18.56,18.58,54300.0,14.5501,14.5501,14.5266,14.5423,54300.0
2006-10-02 15:20:00,18.59,18.6,18.58,18.6,58500.0,14.5501,14.5579,14.5423,14.5579,58500.0
2006-10-02 15:30:00,18.61,18.63,18.58,18.58,94800.0,14.5658,14.5814,14.5423,14.5423,94800.0
2006-10-02 15:40:00,18.58,18.6,18.57,18.6,75300.0,14.5423,14.5579,14.5344,14.5579,75300.0
2006-10-02 15:50:00,18.59,18.6,18.56,18.59,77100.0,14.5501,14.5579,14.5266,14.5501,77100.0
2006-10-03 09:30:00,18.59,18.59,18.53,18.57,50700.0,14.5501,14.5501,14.5031,14.5344,50700.0
2006-10-03 09:40:00,18.57,18.57,18.49,18.5,54600.0,14.5344,14.5344,14.4718,14.4797,54600.0
2006-10-03 09:50:00,18.51,18.62,18.48,18.6,54300.0,14.4875,14.5736,14.464,14.5579,54300.0
2006-10-03 10:00:00,18.59,18.61,18.58,18.61,22800.0,14.5501,14.5658,14.5423,14.5658,22800.0
2006-10-03 10:10:00,18.61,18.62,18.55,18.59,107400.0,14.5658,14.5736,14.5188,14.5501,107400.0
2006-10-03 10:20:00,18.58,18.61,18.54,18.59,77100.0,14.5423,14.5658,14.511,14.5501,77100.0
2006-10-03 10:30:00,18.59,18.61,18.58,18.58,36300.0,14.5501,14.5658,14.5423,14.5423,36300.0
2006-10-03 10:40:00,18.59,18.59,18.54,18.55,15000.0,14.5501,14.5501,14.511,14.5188,15000.0
2006-10-03 10:50:00,18.56,18.58,18.56,18.57,33900.0,14.5266,14.5423,14.5266,14.5344,33900.0
2006-10-03 11:00:00,18.57,18.57,18.54,18.56,72900.0,14.5344,14.5344,14.511,14.5266,72900.0
2006-10-03 11:10:00,18.56,18.6,18.54,18.6,13800.0,14.5266,14.5579,14.511,14.5579,13800.0
2006-10-03 11:20:00,18.61,18.65,18.6,18.65,76500.0,14.5658,14.5971,14.5579,14.5971,76500.0
2006-10-03 11:30:00,18.65,18.66,18.64,18.64,31800.0,14.5971,14.6049,14.5892,14.5892,31800.0
2006-10-03 11:40:00,18.64,18.64,18.61,18.62,88500.0,14.5892,14.5892,14.5658,14.5736,88500.0
2006-10-03 11:50:00,18.6,18.61,18.57,18.58,14400.0,14.5579,14.5658,14.5344,14.5423,14400.0
2006-10-03 12:00:00,18.6,18.62,18.59,18.61,54600.0,14.5579,14.5736,14.5501,14.5658,54600.0
2006-10-03 12:10:00,18.62,18.62,18.6,18.61,78600.0,14.5736,14.5736,14.5579,14.5658,78600.0
2006-10-03 12:20:00,18.62,18.65,18.61,18.62,35100.0,14.5736,14.5971,14.5658,14.5736,35100.0
2006-10-03 12:30:00,18.62,18.63,18.6,18.61,47700.0,14.5736,14.5814,14.5579,14.5658,47700.0
2006-10-03 12:40:00,18.6,18.62,18.59,18.6,42300.0,14.5579,14.5736,14.5501,14.5579,42300.0
2006-10-03 12:50:00,18.6,18.62,18.59,18.61,23700.0,14.5579,14.5736,14.5501,14.5658,23700.0
2006-10-03 13:00:00,18.61,18.62,18.58,18.58,63000.0,14.5658,14.5736,14.5423,14.5423,63000.0
2006-10-03 13:10:00,18.58,18.62,18.58,18.6,52200.0,14.5423,14.5736,14.5423,14.5579,52200.0
2006-10-03 13:20:00,18.6,18.63,18.59,18.62,47700.0,14.5579,14.5814,14.5501,14.5736,47700.0
2006-10-03 13:30:00,18.62,18.64,18.61,18.63,48900.0,14.5736,14.5892,14.5658,14.5814,48900.0
2006-10-03 13:40:00,18.62,18.63,18.6,18.61,22500.0,14.5736,14.5814,14.5579,14.5658,22500.0
2006-10-03 13:50:00,18.61,18.63,18.61,18.62,24900.0,14.5658,14.5814,14.5658,14.5736,24900.0
2006-10-03 14:00:00,18.62,18.63,18.62,18.63,102300.0,14.5736,14.5814,14.5736,14.5814,102300.0
2006-10-03 14:10:00,18.63,18.63,18.62,18.63,37500.0,14.5814,14.5814,14.5736,14.5814,37500.0
2006-10-03 14:20:00,18.63,18.63,18.57,18.57,41100.0,14.5814,14.5814,14.5344,14.5344,41100.0
2006-10-03 14:30:00,18.57,18.62,18.57,18.62,48300.0,14.5344,14.5736,14.5344,14.5736,48300.0
2006-10-03 14:40:00,18.62,18.63,18.6,18.62,35700.0,14.5736,14.5814,14.5579,14.5736,35700.0
2006-10-03 14:50:00,18.62,18.62,18.6,18.61,41700.0,14.5736,14.5736,14.5579,14.5658,41700.0
2006-10-03 15:00:00,18.6,18.63,18.6,18.61,40200.0,14.5579,14.5814,14.5579,14.5658,40200.0
2006-10-03 15:10:00,18.6,18.64,18.6,18.63,32400.0,14.5579,14.5892,14.5579,14.5814,32400.0
2006-10-03 15:20:00,18.63,18.64,18.6,18.61,29400.0,14.5814,14.5892,14.5579,14.5658,29400.0
2006-10-03 15:30:00,18.61,18.63,18.59,18.62,65100.0,14.5658,14.5814,14.5501,14.5736,65100.0
2006-10-03 15:40:00,18.61,18.65,18.61,18.65,96000.0,14.5658,14.5971,14.5658,14.5971,96000.0
2006-10-03 15:50:00,18.64,18.65,18.6,18.63,118500.0,14.5892,14.5971,14.5579,14.5814,118500.0
2006-10-04 09:30:00,18.63,18.66,18.55,18.61,227100.0,14.5814,14.6049,14.5188,14.5658,227100.0
2006-10-04 09:40:00,18.6,18.69,18.6,18.67,125400.0,14.5579,14.6284,14.5579,14.6127,125400.0
2006-10-04 09:50:00,18.67,18.7,18.66,18.69,69900.0,14.6127,14.6362,14.6049,14.6284,69900.0
2006-10-04 10:00:00,18.7,18.7,18.65,18.66,105600.0,14.6362,14.6362,14.5971,14.6049,105600.0
2006-10-04 10:10:00,18.66,18.73,18.65,18.73,38100.0,14.6049,14.6597,14.5971,14.6597,38100.0
2006-10-04 10:20:00,18.73,18.84,18.71,18.84,114900.0,14.6597,14.7458,14.644,14.7458,114900.0
2006-10-04 10:30:00,18.83,18.88,18.8,18.82,123900.0,14.7379,14.7771,14.7145,14.7301,123900.0
2006-10-04 10:40:00,18.82,18.89,18.81,18.87,125400.0,14.7301,14.7849,14.7223,14.7693,125400.0
2006-10-04 10:50:00,18.88,18.9,18.85,18.89,88200.0,14.7771,14.7927,14.7536,14.7849,88200.0
2006-10-04 11:00:00,18.89,18.95,18.89,18.94,242700.0,14.7849,14.8319,14.7849,14.824,242700.0
2006-10-04 11:10:00,18.93,19.02,18.9,19.0,313500.0,14.8162,14.8867,14.7927,14.871,313500.0
2006-10-04 11:20:00,19.0,19.12,19.0,19.12,106200.0,14.871,14.9649,14.871,14.9649,106200.0
2006-10-04 11:30:00,19.12,19.16,18.9,19.14,144000.0,14.9649,14.9962,14.7927,14.9806,144000.0
2006-10-04 11:40:00,19.14,19.19,19.14,19.16,135300.0,14.9806,15.0197,14.9806,14.9962,135300.0
2006-10-04 11:50:00,19.16,19.25,19.14,19.25,235800.0,14.9962,15.0667,14.9806,15.0667,235800.0
2006-10-04 12:00:00,19.25,19.27,19.2,19.21,240300.0,15.0667,15.0823,15.0275,15.0354,240300.0
2006-10-04 12:10:00,19.2,19.2,19.07,19.15,153000.0,15.0275,15.0275,14.9258,14.9884,153000.0
2006-10-04 12:20:00,19.15,19.17,19.13,19.16,47400.0,14.9884,15.0041,14.9728,14.9962,47400.0
2006-10-04 12:30:00,19.16,19.2,19.13,19.13,111600.0,14.9962,15.0275,14.9728,14.9728,111600.0
2006-10-04 12:40:00,19.14,19.23,19.14,19.18,93600.0,14.9806,15.051,14.9806,15.0119,93600.0
2006-10-04 12:50:00,19.19,19.19,19.14,19.16,34200.0,15.0197,15.0197,14.9806,14.9962,34200.0
2006-10-04 13:00:00,19.16,19.16,19.13,19.14,37500.0,14.9962,14.9962,14.9728,14.9806,37500.0
2006-10-04 13:10:00,19.14,19.15,19.12,19.13,27900.0,14.9806,14.9884,14.9649,14.9728,27900.0
2006-10-04 13:20:00,19.14,19.15,19.09,19.15,53100.0,14.9806,14.9884,14.9414,14.9884,53100.0
2006-10-04 13:30:00,19.15,19.17,19.12,19.12,108300.0,14.9884,15.0041,14.9649,14.9649,108300.0
2006-10-04 13:40:00,19.12,19.12,19.05,19.06,188700.0,14.9649,14.9649,14.9101,14.918,188700.0
2006-10-04 13:50:00,19.07,19.08,19.04,19.05,264900.0,14.9258,14.9336,14.9023,14.9101,264900.0
2006-10-04 14:00:00,19.04,19.08,19.03,19.05,132600.0,14.9023,14.9336,14.8945,14.9101,132600.0
2006-10-04 14:10:00,19.06,19.17,19.05,19.17,157800.0,14.918,15.0041,14.9101,15.0041,157800.0
2006-10-04 14:20:00,19.16,19.2,19.13,19.17,108600.0,14.9962,15.0275,14.9728,15.0041,108600.0
2006-10-04 14:30:00,19.16,19.18,19.15,19.16,151800.0,14.9962,15.0119,14.9884,14.9962,151800.0
2006-10-04 14:40:00,19.16,19.16,19.1,19.15,132900.0,14.9962,14.9962,14.9493,14.9884,132900.0
2006-10-04 14:50:00,19.15,19.15,19.11,19.13,77100.0,14.9884,14.9884,14.9571,14.9728,77100.0
2006-10-04 15:00:00,19.13,19.13,19.06,19.07,97200.0,14.9728,14.9728,14.918,14.9258,97200.0
2006-10-04 15:10:00,19.07,19.14,19.07,19.13,129600.0,14.9258,14.9806,14.9258,14.9728,129600.0
2006-10-04 15:20:00,19.13,19.16,19.1,19.1,174900.0,14.9728,14.9962,14.9493,14.9493,174900.0
2006-10-04 15:30:00,19.11,19.18,19.1,19.18,171300.0,14.9571,15.0119,14.9493,15.0119,171300.0
2006-10-04 15:40:00,19.17,19.23,19.17,19.22,243000.0,15.0041,15.051,15.0041,15.0432,243000.0
2006-10-04 15:50:00,19.22,19.24,19.2,19.21,288300.0,15.0432,15.0588,15.0275,15.0354,288300.0
2006-10-05 09:30:00,18.92,19.03,18.88,18.98,312300.0,14.8084,14.8945,14.7771,14.8553,312300.0
2006-10-05 09:40:00,18.98,19.03,18.92,18.95,273300.0,14.8553,14.8945,14.8084,14.8319,273300.0
2006-10-05 09:50:00,18.95,18.99,18.92,18.99,123600.0,14.8319,14.8632,14.8084,14.8632,123600.0
2006-10-05 10:00:00,18.99,18.99,18.87,18.87,126900.0,14.8632,14.8632,14.7693,14.7693,126900.0
2006-10-05 10:10:00,18.87,18.89,18.82,18.89,143400.0,14.7693,14.7849,14.7301,14.7849,143400.0
2006-10-05 10:20:00,18.91,18.92,18.89,18.92,75000.0,14.8006,14.8084,14.7849,14.8084,75000.0
2006-10-05 10:30:00,18.91,18.93,18.9,18.93,99600.0,14.8006,14.8162,14.7927,14.8162,99600.0
2006-10-05 10:40:00,18.92,18.96,18.9,18.94,410400.0,14.8084,14.8397,14.7927,14.824,410400.0
2006-10-05 10:50:00,18.94,18.96,18.93,18.95,248100.0,14.824,14.8397,14.8162,14.8319,248100.0
2006-10-05 11:00:00,18.95,18.95,18.9,18.91,134400.0,14.8319,14.8319,14.7927,14.8006,134400.0
2006-10-05 11:10:00,18.92,18.95,18.85,18.85,127200.0,14.8084,14.8319,14.7536,14.7536,127200.0
2006-10-05 11:20:00,18.86,18.94,18.86,18.91,89700.0,14.7614,14.824,14.7614,14.8006,89700.0
2006-10-05 11:30:00,18.91,18.94,18.91,18.93,109200.0,14.8006,14.824,14.8006,14.8162,109200.0
2006-10-05 11:40:00,18.93,18.94,18.91,18.93,177600.0,14.8162,14.824,14.8006,14.8162,177600.0
2006-10-05 11:50:00,18.93,18.94,18.9,18.92,54300.0,14.8162,14.824,14.7927,14.8084,54300.0
2006-10-05 12:00:00,18.94,18.94,18.9,18.91,385800.0,14.824,14.824,14.7927,14.8006,385800.0
2006-10-05 12:10:00,18.91,18.93,18.91,18.93,42300.0,14.8006,14.8162,14.8006,14.8162,42300.0
2006-10-05 12:20:00,18.93,18.94,18.93,18.94,52800.0,14.8162,14.824,14.8162,14.824,52800.0
2006-10-05 12:30:00,18.95,18.97,18.94,18.97,163500.0,14.8319,14.8475,14.824,14.8475,163500.0
2006-10-05 12:40:00,18.98,19.02,18.97,19.01,352800.0,14.8553,14.8867,14.8475,14.8788,352800.0
2006-10-05 12:50:00,19.01,19.02,18.97,18.97,91500.0,14.8788,14.8867,14.8475,14.8475,91500.0
2006-10-05 13:00:00,18.97,19.04,18.96,19.0,114000.0,14.8475,14.9023,14.8397,14.871,114000.0
2006-10-05 13:10:00,19.01,19.03,18.99,19.02,163500.0,14.8788,14.8945,14.8632,14.8867,163500.0
2006-10-05 13:20:00,19.02,19.03,18.97,18.99,137400.0,14.8867,14.8945,14.8475,14.8632,137400.0
2006-10-05 13:30:00,18.98,19.0,18.98,18.99,168600.0,14.8553,14.871,14.8553,14.8632,168600.0
2006-10-05 13:40:00,18.99,19.06,18.98,19.04,231300.0,14.8632,14.918,14.8553,14.9023,231300.0
2006-10-05 13:50:00,19.04,19.04,18.99,18.99,43800.0,14.9023,14.9023,14.8632,14.8632,43800.0
2006-10-05 14:00:00,19.0,19.03,18.99,19.03,98100.0,14.871,14.8945,14.8632,14.8945,98100.0
2006-10-05 14:10:00,19.03,19.12,19.02,19.09,161100.0,14.8945,14.9649,14.8867,14.9414,161100.0
2006-10-05 14:20:00,19.08,19.12,19.07,19.11,53100.0,14.9336,14.9649,14.9258,14.9571,53100.0
2006-10-05 14:30:00,19.11,19.18,19.02,19.15,75000.0,14.9571,15.0119,14.8867,14.9884,75000.0
2006-10-05 14:40:00,19.16,19.21,19.15,19.21,77100.0,14.9962,15.0354,14.9884,15.0354,77100.0
2006-10-05 14:50:00,19.21,19.22,19.16,19.16,91800.0,15.0354,15.0432,14.9962,14.9962,91800.0
2006-10-05 15:00:00,19.17,19.23,19.17,19.23,121200.0,15.0041,15.051,15.0041,15.051,121200.0
2006-10-05 15:10:00,19.23,19.27,19.19,19.22,127200.0,15.051,15.0823,15.0197,15.0432,127200.0
2006-10-05 15:20:00,19.23,19.28,19.2,19.27,81900.0,15.051,15.0902,15.0275,15.0823,81900.0
2006-10-05 15:30:00,19.27,19.28,19.24,19.24,125100.0,15.0823,15.0902,15.0588,15.0588,125100.0
2006-10-05 15:40:00,19.24,19.28,19.24,19.27,93300.0,15.0588,15.0902,15.0588,15.0823,93300.0
2006-10-05 15:50:00,19.27,19.29,19.25,19.25,126000.0,15.0823,15.098,15.0667,15.0667,126000.0
2006-10-06 09:30:00,19.11,19.14,18.99,19.12,101100.0,14.9571,14.9806,14.8632,14.9649,101100.0
2006-10-06 09:40:00,19.1,19.17,19.1,19.15,81000.0,14.9493,15.0041,14.9493,14.9884,81000.0
2006-10-06 09:50:00,19.15,19.21,19.13,19.15,127500.0,14.9884,15.0354,14.9728,14.9884,127500.0
2006-10-06 10:00:00,19.14,19.16,19.12,19.15,43200.0,14.9806,14.9962,14.9649,14.9884,43200.0
2006-10-06 10:10:00,19.14,19.19,19.13,19.15,73200.0,14.9806,15.0197,14.9728,14.9884,73200.0
2006-10-06 10:20:00,19.14,19.22,19.13,19.22,72600.0,14.9806,15.0432,14.9728,15.0432,72600.0
2006-10-06 10:30:00,19.23,19.28,19.23,19.27,98400.0,15.051,15.0902,15.051,15.0823,98400.0
2006-10-06 10:40:00,19.28,19.35,19.26,19.29,109800.0,15.0902,15.1449,15.0745,15.098,109800.0
2006-10-06 10:50:00,19.28,19.29,19.24,19.26,58500.0,15.0902,15.098,15.0588,15.0745,58500.0
2006-10-06 11:00:00,19.26,19.28,19.17,19.17,74100.0,15.0745,15.0902,15.0041,15.0041,74100.0
2006-10-06 11:10:00,19.16,19.24,19.16,19.19,70200.0,14.9962,15.0588,14.9962,15.0197,70200.0
2006-10-06 11:20:00,19.19,19.21,19.17,19.21,44400.0,15.0197,15.0354,15.0041,15.0354,44400.0
2006-10-06 11:30:00,19.21,19.26,19.18,19.23,120600.0,15.0354,15.0745,15.0119,15.051,120600.0
2006-10-06 11:40:00,19.23,19.28,19.2,19.21,77400.0,15.051,15.0902,15.0275,15.0354,77400.0
2006-10-06 11:50:00,19.22,19.22,19.13,19.15,83100.0,15.0432,15.0432,14.9728,14.9884,83100.0
2006-10-06 12:00:00,19.17,19.21,19.14,19.15,42600.0,15.0041,15.0354,14.9806,14.9884,42600.0
2006-10-06 12:10:00,19.14,19.16,19.13,19.16,64500.0,14.9806,14.9962,14.9728,14.9962,64500.0
2006-10-06 12:20:00,19.16,19.19,19.16,19.18,51300.0,14.9962,15.0197,14.9962,15.0119,51300.0
2006-10-06 12:30:00,19.18,19.23,19.18,19.21,112200.0,15.0119,15.051,15.0119,15.0354,112200.0
2006-10-06 12:40:00,19.2,19.28,19.2,19.23,76500.0,15.0275,15.0902,15.0275,15.051,76500.0
2006-10-06 12:50:00,19.25,19.28,19.23,19.26,123600.0,15.0667,15.0902,15.051,15.0745,123600.0
2006-10-06 13:00:00,19.26,19.31,19.25,19.28,115800.0,15.0745,15.1136,15.0667,15.0902,115800.0
2006-10-06 13:10:00,19.28,19.29,19.24,19.24,46500.0,15.0902,15.098,15.0588,15.0588,46500.0
2006-10-06 13:20:00,19.26,19.27,19.23,19.24,44100.0,15.0745,15.0823,15.051,15.0588,44100.0
2006-10-06 13:30:00,19.24,19.29,19.24,19.26,75000.0,15.0588,15.098,15.0588,15.0745,75000.0
2006-10-06 13:40:00,19.26,19.31,19.25,19.31,112800.0,15.0745,15.1136,15.0667,15.1136,112800.0
2006-10-06 13:50:00,19.3,19.33,19.3,19.31,59100.0,15.1058,15.1293,15.1058,15.1136,59100.0
2006-10-06 14:00:00,19.31,19.32,19.27,19.29,47400.0,15.1136,15.1215,15.0823,15.098,47400.0
2006-10-06 14:10:00,19.28,19.3,19.28,19.28,18000.0,15.0902,15.1058,15.0902,15.0902,18000.0
2006-10-06 14:20:00,19.28,19.3,19.28,19.29,16500.0,15.0902,15.1058,15.0902,15.098,16500.0
2006-10-06 14:30:00,19.29,19.32,19.27,19.31,45600.0,15.098,15.1215,15.0823,15.1136,45600.0
2006-10-06 14:40:00,19.32,19.33,19.3,19.31,50100.0,15.1215,15.1293,15.1058,15.1136,50100.0
2006-10-06 14:50:00,19.3,19.32,19.3,19.31,28800.0,15.1058,15.1215,15.1058,15.1136,28800.0
2006-10-06 15:00:00,19.3,19.33,19.29,19.3,42300.0,15.1058,15.1293,15.098,15.1058,42300.0
2006-10-06 15:10:00,19.29,19.31,19.26,19.26,45000.0,15.098,15.1136,15.0745,15.0745,45000.0
2006-10-06 15:20:00,19.26,19.27,19.25,19.27,42900.0,15.0745,15.0823,15.0667,15.0823,42900.0
2006-10-06 15:30:00,19.28,19.29,19.26,19.29,40800.0,15.0902,15.098,15.0745,15.098,40800.0
2006-10-06 15:40:00,19.29,19.3,19.26,19.28,51300.0,15.098,15.1058,15.0745,15.0902,51300.0
2006-10-06 15:50:00,19.29,19.31,19.27,19.29,82800.0,15.098,15.1136,15.0823,15.098,82800.0
2006-10-09 09:30:00,19.16,19.23,19.13,19.17,56400.0,14.9962,15.051,14.9728,15.0041,56400.0
2006-10-09 09:40:00,19.17,19.2,19.15,19.19,31500.0,15.0041,15.0275,14.9884,15.0197,31500.0
2006-10-09 09:50:00,19.17,19.19,19.13,19.19,97500.0,15.0041,15.0197,14.9728,15.0197,97500.0
2006-10-09 10:00:00,19.18,19.19,19.14,19.15,74100.0,15.0119,15.0197,14.9806,14.9884,74100.0
2006-10-09 10:10:00,19.15,19.17,19.14,19.15,34800.0,14.9884,15.0041,14.9806,14.9884,34800.0
2006-10-09 10:20:00,19.15,19.18,19.13,19.15,140700.0,14.9884,15.0119,14.9728,14.9884,140700.0
2006-10-09 10:30:00,19.15,19.15,19.11,19.14,42000.0,14.9884,14.9884,14.9571,14.9806,42000.0
2006-10-09 10:40:00,19.14,19.15,19.12,19.12,73200.0,14.9806,14.9884,14.9649,14.9649,73200.0
2006-10-09 10:50:00,19.12,19.2,19.12,19.19,139800.0,14.9649,15.0275,14.9649,15.0197,139800.0
2006-10-09 11:00:00,19.19,19.21,19.17,19.18,63900.0,15.0197,15.0354,15.0041,15.0119,63900.0
2006-10-09 11:10:00,19.16,19.19,19.13,19.13,52800.0,14.9962,15.0197,14.9728,14.9728,52800.0
2006-10-09 11:20:00,19.12,19.17,19.12,19.15,37500.0,14.9649,15.0041,14.9649,14.9884,37500.0
2006-10-09 11:30:00,19.15,19.17,19.14,19.17,24900.0,14.9884,15.0041,14.9806,15.0041,24900.0
2006-10-09 11:40:00,19.17,19.19,19.17,19.17,53700.0,15.0041,15.0197,15.0041,15.0041,53700.0
2006-10-09 11:50:00,19.18,19.2,19.18,19.19,31200.0,15.0119,15.0275,15.0119,15.0197,31200.0
2006-10-09 12:00:00,19.19,19.24,19.19,19.23,23700.0,15.0197,15.0588,15.0197,15.051,23700.0
2006-10-09 12:10:00,19.24,19.24,19.23,19.23,59400.0,15.0588,15.0588,15.051,15.051,59400.0
2006-10-09 12:20:00,19.23,19.26,19.22,19.22,47400.0,15.051,15.0745,15.0432,15.0432,47400.0
2006-10-09 12:30:00,19.21,19.24,19.21,19.23,70500.0,15.0354,15.0588,15.0354,15.051,70500.0
2006-10-09 12:40:00,19.24,19.32,19.23,19.31,78300.0,15.0588,15.1215,15.051,15.1136,78300.0
2006-10-09 12:50:00,19.32,19.32,19.27,19.27,25200.0,15.1215,15.1215,15.0823,15.0823,25200.0
2006-10-09 13:00:00,19.26,19.27,19.25,19.26,15300.0,15.0745,15.0823,15.0667,15.0745,15300.0
2006-10-09 13:10:00,19.25,19.31,19.25,19.3,17100.0,15.0667,15.1136,15.0667,15.1058,17100.0
2006-10-09 13:20:00,19.29,19.32,19.28,19.31,10200.0,15.098,15.1215,15.0902,15.1136,10200.0
2006-10-09 13:30:00,19.32,19.33,19.31,19.32,11700.0,15.1215,15.1293,15.1136,15.1215,11700.0
2006-10-09 13:40:00,19.32,19.32,19.3,19.31,14400.0,15.1215,15.1215,15.1058,15.1136,14400.0
2006-10-09 13:50:00,19.31,19.32,19.28,19.29,18300.0,15.1136,15.1215,15.0902,15.098,18300.0
2006-10-09 14:00:00,19.29,19.3,19.27,19.29,22800.0,15.098,15.1058,15.0823,15.098,22800.0
2006-10-09 14:10:00,19.29,19.33,19.28,19.32,30600.0,15.098,15.1293,15.0902,15.1215,30600.0
2006-10-09 14:20:00,19.32,19.36,19.32,19.36,35700.0,15.1215,15.1528,15.1215,15.1528,35700.0
2006-10-09 14:30:00,19.37,19.37,19.33,19.36,28200.0,15.1606,15.1606,15.1293,15.1528,28200.0
2006-10-09 14:40:00,19.36,19.37,19.34,19.36,22800.0,15.1528,15.1606,15.1371,15.1528,22800.0
2006-10-09 14:50:00,19.36,19.37,19.35,19.36,28200.0,15.1528,15.1606,15.1449,15.1528,28200.0
2006-10-09 15:00:00,19.36,19.36,19.27,19.27,34500.0,15.1528,15.1528,15.0823,15.0823,34500.0
2006-10-09 15:10:00,19.28,19.32,19.27,19.29,47100.0,15.0902,15.1215,15.0823,15.098,47100.0
2006-10-09 15:20:00,19.28,19.29,19.25,19.27,40200.0,15.0902,15.098,15.0667,15.0823,40200.0
2006-10-09 15:30:00,19.27,19.31,19.27,19.3,50700.0,15.0823,15.1136,15.0823,15.1058,50700.0
2006-10-09 15:40:00,19.3,19.31,19.25,19.27,58200.0,15.1058,15.1136,15.0667,15.0823,58200.0
2006-10-09 15:50:00,19.28,19.3,19.27,19.28,58200.0,15.0902,15.1058,15.0823,15.0902,58200.0
2006-10-10 09:30:00,19.3,19.32,19.25,19.3,75900.0,15.1058,15.1215,15.0667,15.1058,75900.0
2006-10-10 09:40:00,19.3,19.46,19.29,19.44,69300.0,15.1058,15.231,15.098,15.2154,69300.0
2006-10-10 09:50:00,19.44,19.46,19.34,19.36,131100.0,15.2154,15.231,15.1371,15.1528,131100.0
2006-10-10 10:00:00,19.36,19.39,19.32,19.37,65100.0,15.1528,15.1763,15.1215,15.1606,65100.0
2006-10-10 10:10:00,19.37,19.42,19.35,19.39,67500.0,15.1606,15.1997,15.1449,15.1763,67500.0
2006-10-10 10:20:00,19.38,19.4,19.34,19.39,84600.0,15.1684,15.1841,15.1371,15.1763,84600.0
2006-10-10 10:30:00,19.37,19.41,19.36,19.36,126300.0,15.1606,15.1919,15.1528,15.1528,126300.0
2006-10-10 10:40:00,19.36,19.42,19.35,19.41,72600.0,15.1528,15.1997,15.1449,15.1919,72600.0
2006-10-10 10:50:00,19.4,19.46,19.4,19.42,54900.0,15.1841,15.231,15.1841,15.1997,54900.0
2006-10-10 11:00:00,19.42,19.44,19.4,19.42,44400.0,15.1997,15.2154,15.1841,15.1997,44400.0
2006-10-10 11:10:00,19.42,19.45,19.4,19.43,56100.0,15.1997,15.2232,15.1841,15.2076,56100.0
2006-10-10 11:20:00,19.43,19.53,19.43,19.51,100500.0,15.2076,15.2858,15.2076,15.2702,100500.0
2006-10-10 11:30:00,19.5,19.51,19.45,19.47,69900.0,15.2623,15.2702,15.2232,15.2389,69900.0
2006-10-10 11:40:00,19.47,19.52,19.46,19.51,33900.0,15.2389,15.278,15.231,15.2702,33900.0
2006-10-10 11:50:00,19.52,19.52,19.48,19.48,64800.0,15.278,15.278,15.2467,15.2467,64800.0
2006-10-10 12:00:00,19.49,19.5,19.47,19.48,53400.0,15.2545,15.2623,15.2389,15.2467,53400.0
2006-10-10 12:10:00,19.48,19.49,19.45,19.47,75600.0,15.2467,15.2545,15.2232,15.2389,75600.0
2006-10-10 12:20:00,19.47,19.49,19.44,19.49,51300.0,15.2389,15.2545,15.2154,15.2545,51300.0
2006-10-10 12:30:00,19.48,19.48,19.46,19.47,69600.0,15.2467,15.2467,15.231,15.2389,69600.0
2006-10-10 12:40:00,19.47,19.49,19.46,19.49,32400.0,15.2389,15.2545,15.231,15.2545,32400.0
2006-10-10 12:50:00,19.5,19.52,19.48,19.51,32400.0,15.2623,15.278,15.2467,15.2702,32400.0
2006-10-10 13:00:00,19.51,19.53,19.5,19.52,46800.0,15.2702,15.2858,15.2623,15.278,46800.0
2006-10-10 13:10:00,19.53,19.57,19.53,19.56,103800.0,15.2858,15.3171,15.2858,15.3093,103800.0
2006-10-10 13:20:00,19.55,19.61,19.55,19.59,119700.0,15.3015,15.3484,15.3015,15.3328,119700.0
2006-10-10 13:30:00,19.59,19.66,19.59,19.64,207900.0,15.3328,15.3876,15.3328,15.3719,207900.0
2006-10-10 13:40:00,19.64,19.67,19.64,19.66,91500.0,15.3719,15.3954,15.3719,15.3876,91500.0
2006-10-10 13:50:00,19.66,19.67,19.64,19.64,62700.0,15.3876,15.3954,15.3719,15.3719,62700.0
2006-10-10 14:00:00,19.64,19.64,19.61,19.62,64800.0,15.3719,15.3719,15.3484,15.3563,64800.0
2006-10-10 14:10:00,19.62,19.64,19.59,19.64,68700.0,15.3563,15.3719,15.3328,15.3719,68700.0
2006-10-10 14:20:00,19.64,19.66,19.62,19.66,60000.0,15.3719,15.3876,15.3563,15.3876,60000.0
2006-10-10 14:30:00,19.66,19.7,19.63,19.64,93600.0,15.3876,15.4189,15.3641,15.3719,93600.0
2006-10-10 14:40:00,19.64,19.71,19.63,19.68,83100.0,15.3719,15.4267,15.3641,15.4032,83100.0
2006-10-10 14:50:00,19.68,19.75,19.65,19.67,132300.0,15.4032,15.458,15.3797,15.3954,132300.0
2006-10-10 15:00:00,19.65,19.74,19.65,19.7,107100.0,15.3797,15.4502,15.3797,15.4189,107100.0
2006-10-10 15:10:00,19.7,19.75,19.65,19.69,132600.0,15.4189,15.458,15.3797,15.4111,132600.0
2006-10-10 15:20:00,19.69,19.69,19.65,19.65,131400.0,15.4111,15.4111,15.3797,15.3797,131400.0
2006-10-10 15:30:00,19.65,19.65,19.6,19.63,161700.0,15.3797,15.3797,15.3406,15.3641,161700.0
2006-10-10 15:40:00,19.63,19.65,19.62,19.64,123000.0,15.3641,15.3797,15.3563,15.3719,123000.0
2006-10-10 15:50:00,19.64,19.65,19.63,19.65,174300.0,15.3719,15.3797,15.3641,15.3797,174300.0
2006-10-11 09:30:00,19.53,19.66,19.53,19.6,75900.0,15.2858,15.3876,15.2858,15.3406,75900.0
2006-10-11 09:40:00,19.57,19.65,19.45,19.45,125100.0,15.3171,15.3797,15.2232,15.2232,125100.0
2006-10-11 09:50:00,19.46,19.55,19.45,19.53,84600.0,15.231,15.3015,15.2232,15.2858,84600.0
2006-10-11 10:00:00,19.52,19.56,19.49,19.53,74100.0,15.278,15.3093,15.2545,15.2858,74100.0
2006-10-11 10:10:00,19.53,19.55,19.51,19.54,37500.0,15.2858,15.3015,15.2702,15.2937,37500.0
2006-10-11 10:20:00,19.55,19.56,19.46,19.48,111300.0,15.3015,15.3093,15.231,15.2467,111300.0
2006-10-11 10:30:00,19.48,19.52,19.46,19.51,106200.0,15.2467,15.278,15.231,15.2702,106200.0
2006-10-11 10:40:00,19.51,19.52,19.49,19.52,86100.0,15.2702,15.278,15.2545,15.278,86100.0
2006-10-11 10:50:00,19.52,19.59,19.52,19.57,81300.0,15.278,15.3328,15.278,15.3171,81300.0
2006-10-11 11:00:00,19.57,19.59,19.57,19.58,56100.0,15.3171,15.3328,15.3171,15.325,56100.0
2006-10-11 11:10:00,19.57,19.6,19.53,19.56,52800.0,15.3171,15.3406,15.2858,15.3093,52800.0
2006-10-11 11:20:00,19.56,19.59,19.55,19.56,35700.0,15.3093,15.3328,15.3015,15.3093,35700.0
2006-10-11 11:30:00,19.56,19.62,19.56,19.62,40800.0,15.3093,15.3563,15.3093,15.3563,40800.0
2006-10-11 11:40:00,19.62,19.64,19.62,19.64,19500.0,15.3563,15.3719,15.3563,15.3719,19500.0
2006-10-11 11:50:00,19.63,19.63,19.58,19.59,48000.0,15.3641,15.3641,15.325,15.3328,48000.0
2006-10-11 12:00:00,19.59,19.63,19.59,19.6,50100.0,15.3328,15.3641,15.3328,15.3406,50100.0
2006-10-11 12:10:00,19.61,19.62,19.51,19.51,57900.0,15.3484,15.3563,15.2702,15.2702,57900.0
2006-10-11 12:20:00,19.52,19.6,19.51,19.6,57900.0,15.278,15.3406,15.2702,15.3406,57900.0
2006-10-11 12:30:00,19.6,19.62,19.59,19.61,58500.0,15.3406,15.3563,15.3328,15.3484,58500.0
2006-10-11 12:40:00,19.62,19.67,19.62,19.66,35100.0,15.3563,15.3954,15.3563,15.3876,35100.0
2006-10-11 12:50:00,19.68,19.72,19.68,19.71,40500.0,15.4032,15.4345,15.4032,15.4267,40500.0
2006-10-11 13:00:00,19.7,19.73,19.68,19.72,43200.0,15.4189,15.4424,15.4032,15.4345,43200.0
2006-10-11 13:10:00,19.73,19.74,19.69,19.71,20100.0,15.4424,15.4502,15.4111,15.4267,20100.0
2006-10-11 13:20:00,19.72,19.73,19.7,19.72,45600.0,15.4345,15.4424,15.4189,15.4345,45600.0
2006-10-11 13:30:00,19.72,19.73,19.69,19.71,77100.0,15.4345,15.4424,15.4111,15.4267,77100.0
2006-10-11 13:40:00,19.71,19.73,19.71,19.72,40200.0,15.4267,15.4424,15.4267,15.4345,40200.0
2006-10-11 13:50:00,19.71,19.72,19.7,19.71,42300.0,15.4267,15.4345,15.4189,15.4267,42300.0
2006-10-11 14:00:00,19.71,19.73,19.68,19.69,132900.0,15.4267,15.4424,15.4032,15.4111,132900.0
2006-10-11 14:10:00,19.7,19.73,19.67,19.69,91200.0,15.4189,15.4424,15.3954,15.4111,91200.0
2006-10-11 14:20:00,19.68,19.72,19.67,19.7,74700.0,15.4032,15.4345,15.3954,15.4189,74700.0
2006-10-11 14:30:00,19.69,19.69,19.64,19.65,57300.0,15.4111,15.4111,15.3719,15.3797,57300.0
2006-10-11 14:40:00,19.66,19.67,19.63,19.64,43500.0,15.3876,15.3954,15.3641,15.3719,43500.0
2006-10-11 14:50:00,19.64,19.68,19.57,19.64,82800.0,15.3719,15.4032,15.3171,15.3719,82800.0
2006-10-11 15:00:00,19.64,19.64,19.6,19.63,64500.0,15.3719,15.3719,15.3406,15.3641,64500.0
2006-10-11 15:10:00,19.64,19.7,19.62,19.7,47400.0,15.3719,15.4189,15.3563,15.4189,47400.0
2006-10-11 15:20:00,19.71,19.71,19.68,19.69,66600.0,15.4267,15.4267,15.4032,15.4111,66600.0
2006-10-11 15:30:00,19.69,19.76,19.69,19.74,119700.0,15.4111,15.4658,15.4111,15.4502,119700.0
2006-10-11 15:40:00,19.74,19.77,19.72,19.76,59400.0,15.4502,15.4737,15.4345,15.4658,59400.0
2006-10-11 15:50:00,19.76,19.76,19.71,19.73,56400.0,15.4658,15.4658,15.4267,15.4424,56400.0
2006-10-12 09:30:00,19.67,19.74,19.59,19.74,156600.0,15.3954,15.4502,15.3328,15.4502,156600.0
2006-10-12 09:40:00,19.74,19.75,19.62,19.63,50100.0,15.4502,15.458,15.3563,15.3641,50100.0
2006-10-12 09:50:00,19.63,19.66,19.61,19.63,43500.0,15.3641,15.3876,15.3484,15.3641,43500.0
2006-10-12 10:00:00,19.63,19.66,19.58,19.65,73800.0,15.3641,15.3876,15.325,15.3797,73800.0
2006-10-12 10:10:00,19.65,19.73,19.65,19.66,47100.0,15.3797,15.4424,15.3797,15.3876,47100.0
2006-10-12 10:20:00,19.67,19.67,19.58,19.59,102300.0,15.3954,15.3954,15.325,15.3328,102300.0
2006-10-12 10:30:00,19.59,19.62,19.57,19.57,82800.0,15.3328,15.3563,15.3171,15.3171,82800.0
2006-10-12 10:40:00,19.58,19.62,19.56,19.61,97200.0,15.325,15.3563,15.3093,15.3484,97200.0
2006-10-12 10:50:00,19.61,19.65,19.6,19.63,90900.0,15.3484,15.3797,15.3406,15.3641,90900.0
2006-10-12 11:00:00,19.63,19.63,19.6,19.62,56400.0,15.3641,15.3641,15.3406,15.3563,56400.0
2006-10-12 11:10:00,19.62,19.65,19.59,19.61,59400.0,15.3563,15.3797,15.3328,15.3484,59400.0
2006-10-12 11:20:00,19.61,19.67,19.61,19.63,80100.0,15.3484,15.3954,15.3484,15.3641,80100.0
2006-10-12 11:30:00,19.63,19.64,19.56,19.57,105000.0,15.3641,15.3719,15.3093,15.3171,105000.0
2006-10-12 11:40:00,19.57,19.6,19.55,19.58,106800.0,15.3171,15.3406,15.3015,15.325,106800.0
2006-10-12 11:50:00,19.58,19.58,19.55,19.55,102600.0,15.325,15.325,15.3015,15.3015,102600.0
2006-10-12 12:00:00,19.55,19.55,19.51,19.53,121800.0,15.3015,15.3015,15.2702,15.2858,121800.0
2006-10-12 12:10:00,19.54,19.59,19.53,19.56,264000.0,15.2937,15.3328,15.2858,15.3093,264000.0
2006-10-12 12:20:00,19.56,19.6,19.56,19.56,109500.0,15.3093,15.3406,15.3093,15.3093,109500.0
2006-10-12 12:30:00,19.57,19.58,19.56,19.58,57300.0,15.3171,15.325,15.3093,15.325,57300.0
2006-10-12 12:40:00,19.57,19.62,19.54,19.55,97200.0,15.3171,15.3563,15.2937,15.3015,97200.0
2006-10-12 12:50:00,19.56,19.57,19.54,19.54,51900.0,15.3093,15.3171,15.2937,15.2937,51900.0
2006-10-12 13:00:00,19.54,19.57,19.54,19.56,37800.0,15.2937,15.3171,15.2937,15.3093,37800.0
2006-10-12 13:10:00,19.55,19.57,19.54,19.54,42300.0,15.3015,15.3171,15.2937,15.2937,42300.0
2006-10-12 13:20:00,19.54,19.58,19.54,19.58,55200.0,15.2937,15.325,15.2937,15.325,55200.0
2006-10-12 13:30:00,19.58,19.59,19.54,19.54,60900.0,15.325,15.3328,15.2937,15.2937,60900.0
2006-10-12 13:40:00,19.54,19.56,19.53,19.54,61800.0,15.2937,15.3093,15.2858,15.2937,61800.0
2006-10-12 13:50:00,19.54,19.56,19.54,19.55,127200.0,15.2937,15.3093,15.2937,15.3015,127200.0
2006-10-12 14:00:00,19.55,19.57,19.54,19.56,143700.0,15.3015,15.3171,15.2937,15.3093,143700.0
2006-10-12 14:10:00,19.56,19.57,19.54,19.55,184200.0,15.3093,15.3171,15.2937,15.3015,184200.0
2006-10-12 14:20:00,19.55,19.56,19.54,19.54,66900.0,15.3015,15.3093,15.2937,15.2937,66900.0
2006-10-12 14:30:00,19.55,19.55,19.49,19.49,165600.0,15.3015,15.3015,15.2545,15.2545,165600.0
2006-10-12 14:40:00,19.49,19.5,19.44,19.46,159900.0,15.2545,15.2623,15.2154,15.231,159900.0
2006-10-12 14:50:00,19.46,19.47,19.44,19.45,101100.0,15.231,15.2389,15.2154,15.2232,101100.0
2006-10-12 15:00:00,19.46,19.47,19.43,19.44,203400.0,15.231,15.2389,15.2076,15.2154,203400.0
2006-10-12 15:10:00,19.44,19.51,19.43,19.51,148800.0,15.2154,15.2702,15.2076,15.2702,148800.0
2006-10-12 15:20:00,19.51,19.57,19.51,19.55,100800.0,15.2702,15.3171,15.2702,15.3015,100800.0
2006-10-12 15:30:00,19.55,19.58,19.55,19.58,141600.0,15.3015,15.325,15.3015,15.325,141600.0
2006-10-12 15:40:00,19.58,19.64,19.58,19.61,309000.0,15.325,15.3719,15.325,15.3484,309000.0
2006-10-12 15:50:00,19.61,19.66,19.55,19.56,385500.0,15.3484,15.3876,15.3015,15.3093,385500.0
2006-10-13 09:30:00,19.4,19.52,19.38,19.5,129300.0,15.1841,15.278,15.1684,15.2623,129300.0
2006-10-13 09:40:00,19.52,19.64,19.51,19.64,106500.0,15.278,15.3719,15.2702,15.3719,106500.0
2006-10-13 09:50:00,19.64,19.7,19.64,19.67,56400.0,15.3719,15.4189,15.3719,15.3954,56400.0
2006-10-13 10:00:00,19.69,19.73,19.66,19.67,84900.0,15.4111,15.4424,15.3876,15.3954,84900.0
2006-10-13 10:10:00,19.67,19.74,19.65,19.73,93000.0,15.3954,15.4502,15.3797,15.4424,93000.0
2006-10-13 10:20:00,19.73,19.75,19.71,19.74,48900.0,15.4424,15.458,15.4267,15.4502,48900.0
2006-10-13 10:30:00,19.74,19.81,19.74,19.79,115200.0,15.4502,15.505,15.4502,15.4893,115200.0
2006-10-13 10:40:00,19.8,19.83,19.79,19.82,38400.0,15.4972,15.5206,15.4893,15.5128,38400.0
2006-10-13 10:50:00,19.81,19.86,19.81,19.82,45600.0,15.505,15.5441,15.505,15.5128,45600.0
2006-10-13 11:00:00,19.81,19.81,19.76,19.76,31500.0,15.505,15.505,15.4658,15.4658,31500.0
2006-10-13 11:10:00,19.76,19.81,19.72,19.8,25500.0,15.4658,15.505,15.4345,15.4972,25500.0
2006-10-13 11:20:00,19.8,19.81,19.76,19.79,76500.0,15.4972,15.505,15.4658,15.4893,76500.0
2006-10-13 11:30:00,19.78,19.8,19.76,19.78,31200.0,15.4815,15.4972,15.4658,15.4815,31200.0
2006-10-13 11:40:00,19.76,19.77,19.73,19.74,35400.0,15.4658,15.4737,15.4424,15.4502,35400.0
2006-10-13 11:50:00,19.75,19.75,19.71,19.73,38100.0,15.458,15.458,15.4267,15.4424,38100.0
2006-10-13 12:00:00,19.73,19.75,19.72,19.72,18600.0,15.4424,15.458,15.4345,15.4345,18600.0
2006-10-13 12:10:00,19.73,19.76,19.72,19.76,23100.0,15.4424,15.4658,15.4345,15.4658,23100.0
2006-10-13 12:20:00,19.76,19.77,19.74,19.75,14700.0,15.4658,15.4737,15.4502,15.458,14700.0
2006-10-13 12:30:00,19.76,19.79,19.75,19.78,30000.0,15.4658,15.4893,15.458,15.4815,30000.0
2006-10-13 12:40:00,19.78,19.79,19.76,19.79,36600.0,15.4815,15.4893,15.4658,15.4893,36600.0
2006-10-13 12:50:00,19.79,19.79,19.69,19.7,72000.0,15.4893,15.4893,15.4111,15.4189,72000.0
2006-10-13 13:00:00,19.7,19.71,19.63,19.64,81900.0,15.4189,15.4267,15.3641,15.3719,81900.0
2006-10-13 13:10:00,19.63,19.67,19.62,19.67,77400.0,15.3641,15.3954,15.3563,15.3954,77400.0
2006-10-13 13:20:00,19.67,19.67,19.6,19.6,92400.0,15.3954,15.3954,15.3406,15.3406,92400.0
2006-10-13 13:30:00,19.6,19.65,19.59,19.65,62700.0,15.3406,15.3797,15.3328,15.3797,62700.0
2006-10-13 13:40:00,19.65,19.67,19.64,19.67,52500.0,15.3797,15.3954,15.3719,15.3954,52500.0
2006-10-13 13:50:00,19.67,19.69,19.64,19.64,73800.0,15.3954,15.4111,15.3719,15.3719,73800.0
2006-10-13 14:00:00,19.65,19.71,19.65,19.7,38700.0,15.3797,15.4267,15.3797,15.4189,38700.0
2006-10-13 14:10:00,19.69,19.69,19.65,19.66,36300.0,15.4111,15.4111,15.3797,15.3876,36300.0
2006-10-13 14:20:00,19.65,19.67,19.64,19.65,18600.0,15.3797,15.3954,15.3719,15.3797,18600.0
2006-10-13 14:30:00,19.65,19.67,19.65,19.67,40500.0,15.3797,15.3954,15.3797,15.3954,40500.0
2006-10-13 14:40:00,19.67,19.68,19.65,19.68,30600.0,15.3954,15.4032,15.3797,15.4032,30600.0
2006-10-13 14:50:00,19.68,19.69,19.61,19.62,50100.0,15.4032,15.4111,15.3484,15.3563,50100.0
2006-10-13 15:00:00,19.62,19.67,19.61,19.62,39600.0,15.3563,15.3954,15.3484,15.3563,39600.0
2006-10-13 15:10:00,19.62,19.69,19.62,19.67,72600.0,15.3563,15.4111,15.3563,15.3954,72600.0
2006-10-13 15:20:00,19.67,19.73,19.66,19.72,62100.0,15.3954,15.4424,15.3876,15.4345,62100.0
2006-10-13 15:30:00,19.72,19.74,19.66,19.68,80400.0,15.4345,15.4502,15.3876,15.4032,80400.0
2006-10-13 15:40:00,19.68,19.76,19.68,19.76,53700.0,15.4032,15.4658,15.4032,15.4658,53700.0
2006-10-13 15:50:00,19.76,19.78,19.73,19.75,91500.0,15.4658,15.4815,15.4424,15.458,91500.0
2006-10-16 09:30:00,19.77,19.77,19.69,19.73,75900.0,15.4737,15.4737,15.4111,15.4424,75900.0
2006-10-16 09:40:00,19.74,19.78,19.62,19.68,79500.0,15.4502,15.4815,15.3563,15.4032,79500.0
2006-10-16 09:50:00,19.68,19.79,19.68,19.77,118800.0,15.4032,15.4893,15.4032,15.4737,118800.0
2006-10-16 10:00:00,19.76,19.81,19.75,19.76,118200.0,15.4658,15.505,15.458,15.4658,118200.0
2006-10-16 10:10:00,19.76,19.8,19.74,19.78,81000.0,15.4658,15.4972,15.4502,15.4815,81000.0
2006-10-16 10:20:00,19.78,19.79,19.75,19.79,77100.0,15.4815,15.4893,15.458,15.4893,77100.0
2006-10-16 10:30:00,19.8,19.83,19.79,19.83,33600.0,15.4972,15.5206,15.4893,15.5206,33600.0
2006-10-16 10:40:00,19.83,19.89,19.83,19.88,41700.0,15.5206,15.5676,15.5206,15.5598,41700.0
2006-10-16 10:50:00,19.88,19.89,19.83,19.83,34200.0,15.5598,15.5676,15.5206,15.5206,34200.0
2006-10-16 11:00:00,19.83,19.86,19.81,19.86,78300.0,15.5206,15.5441,15.505,15.5441,78300.0
2006-10-16 11:10:00,19.87,19.89,19.86,19.86,38400.0,15.5519,15.5676,15.5441,15.5441,38400.0
2006-10-16 11:20:00,19.86,19.87,19.82,19.85,36900.0,15.5441,15.5519,15.5128,15.5363,36900.0
2006-10-16 11:30:00,19.85,19.85,19.83,19.85,25800.0,15.5363,15.5363,15.5206,15.5363,25800.0
2006-10-16 11:40:00,19.85,19.87,19.85,19.87,19800.0,15.5363,15.5519,15.5363,15.5519,19800.0
2006-10-16 11:50:00,19.87,19.92,19.86,19.91,28200.0,15.5519,15.5911,15.5441,15.5832,28200.0
2006-10-16 12:00:00,19.92,19.92,19.9,19.91,36600.0,15.5911,15.5911,15.5754,15.5832,36600.0
2006-10-16 12:10:00,19.92,19.92,19.9,19.9,30600.0,15.5911,15.5911,15.5754,15.5754,30600.0
2006-10-16 12:20:00,19.91,19.91,19.87,19.87,29100.0,15.5832,15.5832,15.5519,15.5519,29100.0
2006-10-16 12:30:00,19.87,19.87,19.83,19.85,27000.0,15.5519,15.5519,15.5206,15.5363,27000.0
2006-10-16 12:40:00,19.84,19.85,19.84,19.84,24600.0,15.5285,15.5363,15.5285,15.5285,24600.0
2006-10-16 12:50:00,19.84,19.84,19.82,19.83,35700.0,15.5285,15.5285,15.5128,15.5206,35700.0
2006-10-16 13:00:00,19.83,19.88,19.82,19.87,34800.0,15.5206,15.5598,15.5128,15.5519,34800.0
2006-10-16 13:10:00,19.87,19.93,19.85,19.91,89700.0,15.5519,15.5989,15.5363,15.5832,89700.0
2006-10-16 13:20:00,19.91,19.92,19.88,19.91,50100.0,15.5832,15.5911,15.5598,15.5832,50100.0
2006-10-16 13:30:00,19.92,19.98,19.92,19.97,51300.0,15.5911,15.638,15.5911,15.6302,51300.0
2006-10-16 13:40:00,19.97,19.98,19.94,19.97,32100.0,15.6302,15.638,15.6067,15.6302,32100.0
2006-10-16 13:50:00,19.97,20.0,19.95,19.97,120600.0,15.6302,15.6537,15.6146,15.6302,120600.0
2006-10-16 14:00:00,19.97,19.97,19.95,19.97,57600.0,15.6302,15.6302,15.6146,15.6302,57600.0
2006-10-16 14:10:00,19.97,19.99,19.96,19.99,44100.0,15.6302,15.6459,15.6224,15.6459,44100.0
2006-10-16 14:20:00,19.99,20.01,19.98,20.0,83700.0,15.6459,15.6615,15.638,15.6537,83700.0
2006-10-16 14:30:00,19.99,20.02,19.98,20.0,83700.0,15.6459,15.6693,15.638,15.6537,83700.0
2006-10-16 14:40:00,20.01,20.03,20.0,20.01,122400.0,15.6615,15.6772,15.6537,15.6615,122400.0
2006-10-16 14:50:00,20.01,20.01,19.96,20.01,199800.0,15.6615,15.6615,15.6224,15.6615,199800.0
2006-10-16 15:00:00,20.01,20.05,20.0,20.03,71700.0,15.6615,15.6928,15.6537,15.6772,71700.0
2006-10-16 15:10:00,20.04,20.08,20.03,20.08,96300.0,15.685,15.7163,15.6772,15.7163,96300.0
2006-10-16 15:20:00,20.08,20.09,20.05,20.07,69900.0,15.7163,15.7241,15.6928,15.7085,69900.0
2006-10-16 15:30:00,20.07,20.07,19.99,19.99,90300.0,15.7085,15.7085,15.6459,15.6459,90300.0
2006-10-16 15:40:00,20.0,20.01,19.98,20.01,174900.0,15.6537,15.6615,15.638,15.6615,174900.0
2006-10-16 15:50:00,20.01,20.01,19.99,20.0,194400.0,15.6615,15.6615,15.6459,15.6537,194400.0
2006-10-17 09:30:00,19.96,20.0,19.96,19.98,74700.0,15.6224,15.6537,15.6224,15.638,74700.0
2006-10-17 09:40:00,19.97,19.99,19.88,19.9,267600.0,15.6302,15.6459,15.5598,15.5754,267600.0
2006-10-17 09:50:00,19.9,19.92,19.83,19.92,95400.0,15.5754,15.5911,15.5206,15.5911,95400.0
2006-10-17 10:00:00,19.91,19.91,19.86,19.87,58800.0,15.5832,15.5832,15.5441,15.5519,58800.0
2006-10-17 10:10:00,19.86,19.87,19.77,19.77,65100.0,15.5441,15.5519,15.4737,15.4737,65100.0
2006-10-17 10:20:00,19.77,19.8,19.73,19.73,112200.0,15.4737,15.4972,15.4424,15.4424,112200.0
2006-10-17 10:30:00,19.74,19.77,19.68,19.69,116700.0,15.4502,15.4737,15.4032,15.4111,116700.0
2006-10-17 10:40:00,19.7,19.71,19.69,19.71,81900.0,15.4189,15.4267,15.4111,15.4267,81900.0
2006-10-17 10:50:00,19.71,19.76,19.71,19.76,29700.0,15.4267,15.4658,15.4267,15.4658,29700.0
2006-10-17 11:00:00,19.76,19.77,19.73,19.74,36600.0,15.4658,15.4737,15.4424,15.4502,36600.0
2006-10-17 11:10:00,19.74,19.74,19.63,19.67,74100.0,15.4502,15.4502,15.3641,15.3954,74100.0
2006-10-17 11:20:00,19.67,19.67,19.6,19.61,59700.0,15.3954,15.3954,15.3406,15.3484,59700.0
2006-10-17 11:30:00,19.62,19.63,19.61,19.62,50700.0,15.3563,15.3641,15.3484,15.3563,50700.0
2006-10-17 11:40:00,19.61,19.63,19.6,19.61,40500.0,15.3484,15.3641,15.3406,15.3484,40500.0
2006-10-17 11:50:00,19.61,19.66,19.61,19.62,50700.0,15.3484,15.3876,15.3484,15.3563,50700.0
2006-10-17 12:00:00,19.62,19.68,19.6,19.68,46500.0,15.3563,15.4032,15.3406,15.4032,46500.0
2006-10-17 12:10:00,19.69,19.76,19.68,19.76,53400.0,15.4111,15.4658,15.4032,15.4658,53400.0
2006-10-17 12:20:00,19.75,19.76,19.73,19.75,56100.0,15.458,15.4658,15.4424,15.458,56100.0
2006-10-17 12:30:00,19.75,19.75,19.67,19.68,49500.0,15.458,15.458,15.3954,15.4032,49500.0
2006-10-17 12:40:00,19.68,19.68,19.65,19.65,67500.0,15.4032,15.4032,15.3797,15.3797,67500.0
2006-10-17 12:50:00,19.65,19.7,19.65,19.68,90300.0,15.3797,15.4189,15.3797,15.4032,90300.0
2006-10-17 13:00:00,19.68,19.74,19.67,19.74,73500.0,15.4032,15.4502,15.3954,15.4502,73500.0
2006-10-17 13:10:00,19.75,19.8,19.74,19.78,58500.0,15.458,15.4972,15.4502,15.4815,58500.0
2006-10-17 13:20:00,19.78,19.79,19.74,19.74,52500.0,15.4815,15.4893,15.4502,15.4502,52500.0
2006-10-17 13:30:00,19.74,19.76,19.74,19.74,74100.0,15.4502,15.4658,15.4502,15.4502,74100.0
2006-10-17 13:40:00,19.74,19.75,19.71,19.73,48300.0,15.4502,15.458,15.4267,15.4424,48300.0
2006-10-17 13:50:00,19.73,19.79,19.73,19.75,91800.0,15.4424,15.4893,15.4424,15.458,91800.0
2006-10-17 14:00:00,19.75,19.76,19.72,19.72,36600.0,15.458,15.4658,15.4345,15.4345,36600.0
2006-10-17 14:10:00,19.72,19.77,19.72,19.74,36600.0,15.4345,15.4737,15.4345,15.4502,36600.0
2006-10-17 14:20:00,19.75,19.75,19.71,19.71,35700.0,15.458,15.458,15.4267,15.4267,35700.0
2006-10-17 14:30:00,19.71,19.75,19.69,19.73,61200.0,15.4267,15.458,15.4111,15.4424,61200.0
2006-10-17 14:40:00,19.74,19.77,19.72,19.74,51900.0,15.4502,15.4737,15.4345,15.4502,51900.0
2006-10-17 14:50:00,19.73,19.77,19.72,19.75,64500.0,15.4424,15.4737,15.4345,15.458,64500.0
2006-10-17 15:00:00,19.75,19.78,19.72,19.73,114900.0,15.458,15.4815,15.4345,15.4424,114900.0
2006-10-17 15:10:00,19.73,19.8,19.72,19.76,192600.0,15.4424,15.4972,15.4345,15.4658,192600.0
2006-10-17 15:20:00,19.76,19.76,19.7,19.71,106500.0,15.4658,15.4658,15.4189,15.4267,106500.0
2006-10-17 15:30:00,19.71,19.74,19.69,19.73,182400.0,15.4267,15.4502,15.4111,15.4424,182400.0
2006-10-17 15:40:00,19.73,19.75,19.7,19.72,167400.0,15.4424,15.458,15.4189,15.4345,167400.0
2006-10-17 15:50:00,19.72,19.75,19.71,19.74,212100.0,15.4345,15.458,15.4267,15.4502,212100.0
2006-10-18 09:30:00,19.82,19.97,19.81,19.93,46800.0,15.5128,15.6302,15.505,15.5989,46800.0
2006-10-18 09:40:00,19.94,20.0,19.91,19.93,48000.0,15.6067,15.6537,15.5832,15.5989,48000.0
2006-10-18 09:50:00,19.94,19.97,19.85,19.88,47700.0,15.6067,15.6302,15.5363,15.5598,47700.0
2006-10-18 10:00:00,19.89,19.92,19.8,19.86,73200.0,15.5676,15.5911,15.4972,15.5441,73200.0
2006-10-18 10:10:00,19.84,19.87,19.76,19.76,60900.0,15.5285,15.5519,15.4658,15.4658,60900.0
2006-10-18 10:20:00,19.77,19.8,19.71,19.75,109200.0,15.4737,15.4972,15.4267,15.458,109200.0
2006-10-18 10:30:00,19.75,19.75,19.68,19.71,76500.0,15.458,15.458,15.4032,15.4267,76500.0
2006-10-18 10:40:00,19.7,19.72,19.62,19.7,121200.0,15.4189,15.4345,15.3563,15.4189,121200.0
2006-10-18 10:50:00,19.71,19.79,19.7,19.76,56100.0,15.4267,15.4893,15.4189,15.4658,56100.0
2006-10-18 11:00:00,19.77,19.79,19.71,19.73,89400.0,15.4737,15.4893,15.4267,15.4424,89400.0
2006-10-18 11:10:00,19.73,19.79,19.72,19.78,167100.0,15.4424,15.4893,15.4345,15.4815,167100.0
2006-10-18 11:20:00,19.79,19.85,19.79,19.8,103200.0,15.4893,15.5363,15.4893,15.4972,103200.0
2006-10-18 11:30:00,19.8,19.83,19.76,19.78,153900.0,15.4972,15.5206,15.4658,15.4815,153900.0
2006-10-18 11:40:00,19.77,19.82,19.77,19.82,162300.0,15.4737,15.5128,15.4737,15.5128,162300.0
2006-10-18 11:50:00,19.83,19.83,19.77,19.79,88800.0,15.5206,15.5206,15.4737,15.4893,88800.0
2006-10-18 12:00:00,19.79,19.8,19.76,19.78,144900.0,15.4893,15.4972,15.4658,15.4815,144900.0
2006-10-18 12:10:00,19.78,19.79,19.74,19.76,89400.0,15.4815,15.4893,15.4502,15.4658,89400.0
2006-10-18 12:20:00,19.76,19.79,19.75,19.79,95100.0,15.4658,15.4893,15.458,15.4893,95100.0
2006-10-18 12:30:00,19.79,19.82,19.77,19.81,96000.0,15.4893,15.5128,15.4737,15.505,96000.0
2006-10-18 12:40:00,19.8,19.82,19.78,19.78,101700.0,15.4972,15.5128,15.4815,15.4815,101700.0
2006-10-18 12:50:00,19.78,19.8,19.74,19.78,40500.0,15.4815,15.4972,15.4502,15.4815,40500.0
2006-10-18 13:00:00,19.78,19.79,19.76,19.78,40800.0,15.4815,15.4893,15.4658,15.4815,40800.0
2006-10-18 13:10:00,19.78,19.81,19.75,19.76,79800.0,15.4815,15.505,15.458,15.4658,79800.0
2006-10-18 13:20:00,19.77,19.79,19.72,19.75,82800.0,15.4737,15.4893,15.4345,15.458,82800.0
2006-10-18 13:30:00,19.76,19.77,19.72,19.75,82200.0,15.4658,15.4737,15.4345,15.458,82200.0
2006-10-18 13:40:00,19.77,19.77,19.75,19.77,69600.0,15.4737,15.4737,15.458,15.4737,69600.0
2006-10-18 13:50:00,19.76,19.82,19.74,19.81,65400.0,15.4658,15.5128,15.4502,15.505,65400.0
2006-10-18 14:00:00,19.81,19.81,19.77,19.78,93600.0,15.505,15.505,15.4737,15.4815,93600.0
2006-10-18 14:10:00,19.78,19.79,19.75,19.78,42300.0,15.4815,15.4893,15.458,15.4815,42300.0
2006-10-18 14:20:00,19.78,19.86,19.78,19.83,76500.0,15.4815,15.5441,15.4815,15.5206,76500.0
2006-10-18 14:30:00,19.82,19.85,19.8,19.82,52200.0,15.5128,15.5363,15.4972,15.5128,52200.0
2006-10-18 14:40:00,19.82,19.87,19.82,19.85,80400.0,15.5128,15.5519,15.5128,15.5363,80400.0
2006-10-18 14:50:00,19.85,19.87,19.81,19.86,70800.0,15.5363,15.5519,15.505,15.5441,70800.0
2006-10-18 15:00:00,19.86,19.87,19.8,19.81,75000.0,15.5441,15.5519,15.4972,15.505,75000.0
2006-10-18 15:10:00,19.81,19.9,19.79,19.8,72900.0,15.505,15.5754,15.4893,15.4972,72900.0
2006-10-18 15:20:00,19.77,19.8,19.73,19.76,82200.0,15.4737,15.4972,15.4424,15.4658,82200.0
2006-10-18 15:30:00,19.75,19.82,19.74,19.8,49800.0,15.458,15.5128,15.4502,15.4972,49800.0
2006-10-18 15:40:00,19.8,19.85,19.76,19.81,43500.0,15.4972,15.5363,15.4658,15.505,43500.0
2006-10-18 15:50:00,19.82,19.83,19.79,19.8,35400.0,15.5128,15.5206,15.4893,15.4972,35400.0
2006-10-19 09:30:00,19.23,19.33,19.03,19.24,347700.0,15.051,15.1293,14.8945,15.0588,347700.0
2006-10-19 09:40:00,19.24,19.26,19.05,19.06,263100.0,15.0588,15.0745,14.9101,14.918,263100.0
2006-10-19 09:50:00,19.07,19.26,19.06,19.26,255900.0,14.9258,15.0745,14.918,15.0745,255900.0
2006-10-19 10:00:00,19.26,19.43,19.24,19.43,395400.0,15.0745,15.2076,15.0588,15.2076,395400.0
2006-10-19 10:10:00,19.45,19.5,19.39,19.4,341100.0,15.2232,15.2623,15.1763,15.1841,341100.0
2006-10-19 10:20:00,19.41,19.44,19.37,19.38,129300.0,15.1919,15.2154,15.1606,15.1684,129300.0
2006-10-19 10:30:00,19.38,19.39,19.31,19.32,179100.0,15.1684,15.1763,15.1136,15.1215,179100.0
2006-10-19 10:40:00,19.32,19.34,19.29,19.33,413700.0,15.1215,15.1371,15.098,15.1293,413700.0
2006-10-19 10:50:00,19.33,19.33,19.28,19.32,243600.0,15.1293,15.1293,15.0902,15.1215,243600.0
2006-10-19 11:00:00,19.33,19.33,19.22,19.25,152400.0,15.1293,15.1293,15.0432,15.0667,152400.0
2006-10-19 11:10:00,19.26,19.27,19.11,19.17,188700.0,15.0745,15.0823,14.9571,15.0041,188700.0
2006-10-19 11:20:00,19.17,19.26,19.16,19.22,201600.0,15.0041,15.0745,14.9962,15.0432,201600.0
2006-10-19 11:30:00,19.2,19.25,19.17,19.23,239100.0,15.0275,15.0667,15.0041,15.051,239100.0
2006-10-19 11:40:00,19.23,19.24,19.2,19.21,142500.0,15.051,15.0588,15.0275,15.0354,142500.0
2006-10-19 11:50:00,19.21,19.23,19.17,19.18,135600.0,15.0354,15.051,15.0041,15.0119,135600.0
2006-10-19 12:00:00,19.18,19.18,19.14,19.17,140100.0,15.0119,15.0119,14.9806,15.0041,140100.0
2006-10-19 12:10:00,19.17,19.19,19.16,19.17,67800.0,15.0041,15.0197,14.9962,15.0041,67800.0
2006-10-19 12:20:00,19.17,19.22,19.16,19.22,65700.0,15.0041,15.0432,14.9962,15.0432,65700.0
2006-10-19 12:30:00,19.22,19.28,19.18,19.2,114000.0,15.0432,15.0902,15.0119,15.0275,114000.0
2006-10-19 12:40:00,19.2,19.22,19.16,19.17,94800.0,15.0275,15.0432,14.9962,15.0041,94800.0
2006-10-19 12:50:00,19.17,19.17,19.08,19.1,87300.0,15.0041,15.0041,14.9336,14.9493,87300.0
2006-10-19 13:00:00,19.09,19.09,18.95,18.98,145200.0,14.9414,14.9414,14.8319,14.8553,145200.0
2006-10-19 13:10:00,18.99,19.11,18.94,19.07,117600.0,14.8632,14.9571,14.824,14.9258,117600.0
2006-10-19 13:20:00,19.07,19.22,19.07,19.14,198000.0,14.9258,15.0432,14.9258,14.9806,198000.0
2006-10-19 13:30:00,19.15,19.17,19.06,19.12,287100.0,14.9884,15.0041,14.918,14.9649,287100.0
2006-10-19 13:40:00,19.13,19.19,19.1,19.17,178800.0,14.9728,15.0197,14.9493,15.0041,178800.0
2006-10-19 13:50:00,19.18,19.2,19.16,19.18,117900.0,15.0119,15.0275,14.9962,15.0119,117900.0
2006-10-19 14:00:00,19.18,19.19,19.16,19.18,87000.0,15.0119,15.0197,14.9962,15.0119,87000.0
2006-10-19 14:10:00,19.18,19.19,19.12,19.13,147900.0,15.0119,15.0197,14.9649,14.9728,147900.0
2006-10-19 14:20:00,19.13,19.14,19.07,19.13,207300.0,14.9728,14.9806,14.9258,14.9728,207300.0
2006-10-19 14:30:00,19.14,19.17,19.12,19.17,113100.0,14.9806,15.0041,14.9649,15.0041,113100.0
2006-10-19 14:40:00,19.16,19.18,19.13,19.16,52500.0,14.9962,15.0119,14.9728,14.9962,52500.0
2006-10-19 14:50:00,19.16,19.18,19.14,19.17,82200.0,14.9962,15.0119,14.9806,15.0041,82200.0
2006-10-19 15:00:00,19.18,19.2,19.14,19.2,94800.0,15.0119,15.0275,14.9806,15.0275,94800.0
2006-10-19 15:10:00,19.2,19.2,19.19,19.2,120600.0,15.0275,15.0275,15.0197,15.0275,120600.0
2006-10-19 15:20:00,19.2,19.22,19.18,19.18,105300.0,15.0275,15.0432,15.0119,15.0119,105300.0
2006-10-19 15:30:00,19.2,19.21,19.16,19.19,101700.0,15.0275,15.0354,14.9962,15.0197,101700.0
2006-10-19 15:40:00,19.18,19.2,19.12,19.14,129300.0,15.0119,15.0275,14.9649,14.9806,129300.0
2006-10-19 15:50:00,19.14,19.15,19.07,19.1,233700.0,14.9806,14.9884,14.9258,14.9493,233700.0
2006-10-20 09:30:00,19.1,19.1,18.87,18.89,297600.0,14.9493,14.9493,14.7693,14.7849,297600.0
2006-10-20 09:40:00,18.89,18.93,18.83,18.83,220800.0,14.7849,14.8162,14.7379,14.7379,220800.0
2006-10-20 09:50:00,18.83,18.92,18.8,18.91,116400.0,14.7379,14.8084,14.7145,14.8006,116400.0
2006-10-20 10:00:00,18.91,18.93,18.85,18.89,117900.0,14.8006,14.8162,14.7536,14.7849,117900.0
2006-10-20 10:10:00,18.89,18.93,18.86,18.93,160800.0,14.7849,14.8162,14.7614,14.8162,160800.0
2006-10-20 10:20:00,18.93,18.93,18.87,18.9,118800.0,14.8162,14.8162,14.7693,14.7927,118800.0
2006-10-20 10:30:00,18.9,18.96,18.86,18.96,150000.0,14.7927,14.8397,14.7614,14.8397,150000.0
2006-10-20 10:40:00,18.95,18.96,18.9,18.92,147900.0,14.8319,14.8397,14.7927,14.8084,147900.0
2006-10-20 10:50:00,18.92,18.96,18.92,18.96,288300.0,14.8084,14.8397,14.8084,14.8397,288300.0
2006-10-20 11:00:00,19.0,19.12,18.97,19.09,181800.0,14.871,14.9649,14.8475,14.9414,181800.0
2006-10-20 11:10:00,19.09,19.16,18.79,19.16,175800.0,14.9414,14.9962,14.7066,14.9962,175800.0
2006-10-20 11:20:00,19.15,19.22,19.15,19.2,118500.0,14.9884,15.0432,14.9884,15.0275,118500.0
2006-10-20 11:30:00,19.21,19.25,19.2,19.23,71400.0,15.0354,15.0667,15.0275,15.051,71400.0
2006-10-20 11:40:00,19.23,19.28,19.23,19.28,66300.0,15.051,15.0902,15.051,15.0902,66300.0
2006-10-20 11:50:00,19.27,19.38,19.27,19.35,94800.0,15.0823,15.1684,15.0823,15.1449,94800.0
2006-10-20 12:00:00,19.35,19.35,19.21,19.26,109800.0,15.1449,15.1449,15.0354,15.0745,109800.0
2006-10-20 12:10:00,19.27,19.35,19.26,19.34,45600.0,15.0823,15.1449,15.0745,15.1371,45600.0
2006-10-20 12:20:00,19.34,19.38,19.33,19.37,48000.0,15.1371,15.1684,15.1293,15.1606,48000.0
2006-10-20 12:30:00,19.36,19.37,19.35,19.35,51600.0,15.1528,15.1606,15.1449,15.1449,51600.0
2006-10-20 12:40:00,19.35,19.39,19.35,19.37,93000.0,15.1449,15.1763,15.1449,15.1606,93000.0
2006-10-20 12:50:00,19.38,19.44,19.37,19.39,106500.0,15.1684,15.2154,15.1606,15.1763,106500.0
2006-10-20 13:00:00,19.39,19.42,19.38,19.39,110100.0,15.1763,15.1997,15.1684,15.1763,110100.0
2006-10-20 13:10:00,19.4,19.42,19.38,19.41,99300.0,15.1841,15.1997,15.1684,15.1919,99300.0
2006-10-20 13:20:00,19.41,19.42,19.36,19.36,142200.0,15.1919,15.1997,15.1528,15.1528,142200.0
2006-10-20 13:30:00,19.37,19.4,19.33,19.37,91500.0,15.1606,15.1841,15.1293,15.1606,91500.0
2006-10-20 13:40:00,19.36,19.41,19.36,19.41,71700.0,15.1528,15.1919,15.1528,15.1919,71700.0
2006-10-20 13:50:00,19.41,19.42,19.37,19.38,82500.0,15.1919,15.1997,15.1606,15.1684,82500.0
2006-10-20 14:00:00,19.38,19.42,19.36,19.38,129600.0,15.1684,15.1997,15.1528,15.1684,129600.0
2006-10-20 14:10:00,19.39,19.4,19.38,19.38,47100.0,15.1763,15.1841,15.1684,15.1684,47100.0
2006-10-20 14:20:00,19.38,19.4,19.36,19.37,102900.0,15.1684,15.1841,15.1528,15.1606,102900.0
2006-10-20 14:30:00,19.37,19.41,19.37,19.4,81900.0,15.1606,15.1919,15.1606,15.1841,81900.0
2006-10-20 14:40:00,19.4,19.45,19.4,19.44,73500.0,15.1841,15.2232,15.1841,15.2154,73500.0
2006-10-20 14:50:00,19.43,19.47,19.4,19.41,88200.0,15.2076,15.2389,15.1841,15.1919,88200.0
2006-10-20 15:00:00,19.4,19.46,19.39,19.46,72300.0,15.1841,15.231,15.1763,15.231,72300.0
2006-10-20 15:10:00,19.46,19.51,19.44,19.49,69900.0,15.231,15.2702,15.2154,15.2545,69900.0
2006-10-20 15:20:00,19.49,19.55,19.48,19.5,111300.0,15.2545,15.3015,15.2467,15.2623,111300.0
2006-10-20 15:30:00,19.5,19.54,19.49,19.54,102000.0,15.2623,15.2937,15.2545,15.2937,102000.0
2006-10-20 15:40:00,19.54,19.58,19.51,19.53,245100.0,15.2937,15.325,15.2702,15.2858,245100.0
2006-10-20 15:50:00,19.53,19.53,19.41,19.5,504300.0,15.2858,15.2858,15.1919,15.2623,504300.0
2006-10-23 09:30:00,19.44,19.48,19.4,19.46,91500.0,15.2154,15.2467,15.1841,15.231,91500.0
2006-10-23 09:40:00,19.44,19.49,19.39,19.49,121200.0,15.2154,15.2545,15.1763,15.2545,121200.0
2006-10-23 09:50:00,19.49,19.49,19.41,19.46,61800.0,15.2545,15.2545,15.1919,15.231,61800.0
2006-10-23 10:00:00,19.47,19.51,19.46,19.49,65100.0,15.2389,15.2702,15.231,15.2545,65100.0
2006-10-23 10:10:00,19.5,19.56,19.49,19.55,98100.0,15.2623,15.3093,15.2545,15.3015,98100.0
2006-10-23 10:20:00,19.55,19.58,19.48,19.57,105900.0,15.3015,15.325,15.2467,15.3171,105900.0
2006-10-23 10:30:00,19.58,19.63,19.54,19.54,80100.0,15.325,15.3641,15.2937,15.2937,80100.0
2006-10-23 10:40:00,19.54,19.58,19.54,19.56,66600.0,15.2937,15.325,15.2937,15.3093,66600.0
2006-10-23 10:50:00,19.56,19.58,19.5,19.5,103200.0,15.3093,15.325,15.2623,15.2623,103200.0
2006-10-23 11:00:00,19.51,19.56,19.51,19.53,76200.0,15.2702,15.3093,15.2702,15.2858,76200.0
2006-10-23 11:10:00,19.53,19.55,19.52,19.53,60900.0,15.2858,15.3015,15.278,15.2858,60900.0
2006-10-23 11:20:00,19.54,19.56,19.52,19.54,29400.0,15.2937,15.3093,15.278,15.2937,29400.0
2006-10-23 11:30:00,19.55,19.55,19.51,19.53,46500.0,15.3015,15.3015,15.2702,15.2858,46500.0
2006-10-23 11:40:00,19.53,19.54,19.52,19.54,37800.0,15.2858,15.2937,15.278,15.2937,37800.0
2006-10-23 11:50:00,19.54,19.57,19.53,19.55,40800.0,15.2937,15.3171,15.2858,15.3015,40800.0
2006-10-23 12:00:00,19.55,19.62,19.55,19.61,68400.0,15.3015,15.3563,15.3015,15.3484,68400.0
2006-10-23 12:10:00,19.61,19.63,19.6,19.62,40500.0,15.3484,15.3641,15.3406,15.3563,40500.0
2006-10-23 12:20:00,19.62,19.64,19.61,19.61,30600.0,15.3563,15.3719,15.3484,15.3484,30600.0
2006-10-23 12:30:00,19.61,19.63,19.6,19.6,38700.0,15.3484,15.3641,15.3406,15.3406,38700.0
2006-10-23 12:40:00,19.6,19.62,19.57,19.58,62700.0,15.3406,15.3563,15.3171,15.325,62700.0
2006-10-23 12:50:00,19.58,19.61,19.57,19.59,37800.0,15.325,15.3484,15.3171,15.3328,37800.0
2006-10-23 13:00:00,19.59,19.59,19.56,19.57,32400.0,15.3328,15.3328,15.3093,15.3171,32400.0
2006-10-23 13:10:00,19.57,19.59,19.56,19.58,24600.0,15.3171,15.3328,15.3093,15.325,24600.0
2006-10-23 13:20:00,19.59,19.6,19.58,19.59,37500.0,15.3328,15.3406,15.325,15.3328,37500.0
2006-10-23 13:30:00,19.59,19.61,19.55,19.57,51900.0,15.3328,15.3484,15.3015,15.3171,51900.0
2006-10-23 13:40:00,19.58,19.59,19.55,19.58,58800.0,15.325,15.3328,15.3015,15.325,58800.0
2006-10-23 13:50:00,19.57,19.58,19.55,19.58,44700.0,15.3171,15.325,15.3015,15.325,44700.0
2006-10-23 14:00:00,19.58,19.6,19.53,19.54,44400.0,15.325,15.3406,15.2858,15.2937,44400.0
2006-10-23 14:10:00,19.54,19.55,19.49,19.52,53400.0,15.2937,15.3015,15.2545,15.278,53400.0
2006-10-23 14:20:00,19.51,19.53,19.49,19.53,43500.0,15.2702,15.2858,15.2545,15.2858,43500.0
2006-10-23 14:30:00,19.53,19.53,19.5,19.51,46500.0,15.2858,15.2858,15.2623,15.2702,46500.0
2006-10-23 14:40:00,19.51,19.53,19.49,19.51,67800.0,15.2702,15.2858,15.2545,15.2702,67800.0
2006-10-23 14:50:00,19.51,19.53,19.51,19.52,26400.0,15.2702,15.2858,15.2702,15.278,26400.0
2006-10-23 15:00:00,19.52,19.56,19.51,19.55,51300.0,15.278,15.3093,15.2702,15.3015,51300.0
2006-10-23 15:10:00,19.55,19.56,19.52,19.52,58800.0,15.3015,15.3093,15.278,15.278,58800.0
2006-10-23 15:20:00,19.51,19.52,19.49,19.5,36300.0,15.2702,15.278,15.2545,15.2623,36300.0
2006-10-23 15:30:00,19.5,19.54,19.49,19.51,80100.0,15.2623,15.2937,15.2545,15.2702,80100.0
2006-10-23 15:40:00,19.5,19.53,19.5,19.53,47700.0,15.2623,15.2858,15.2623,15.2858,47700.0
2006-10-23 15:50:00,19.52,19.53,19.49,19.51,92100.0,15.278,15.2858,15.2545,15.2702,92100.0
2006-10-24 09:30:00,19.23,19.38,19.21,19.38,203700.0,15.051,15.1684,15.0354,15.1684,203700.0
2006-10-24 09:40:00,19.38,19.39,19.24,19.37,141900.0,15.1684,15.1763,15.0588,15.1606,141900.0
2006-10-24 09:50:00,19.37,19.48,19.33,19.48,75600.0,15.1606,15.2467,15.1293,15.2467,75600.0
2006-10-24 10:00:00,19.48,19.48,19.29,19.36,87900.0,15.2467,15.2467,15.098,15.1528,87900.0
2006-10-24 10:10:00,19.35,19.37,19.33,19.37,94800.0,15.1449,15.1606,15.1293,15.1606,94800.0
2006-10-24 10:20:00,19.37,19.37,19.34,19.35,58800.0,15.1606,15.1606,15.1371,15.1449,58800.0
2006-10-24 10:30:00,19.35,19.35,19.19,19.24,128700.0,15.1449,15.1449,15.0197,15.0588,128700.0
2006-10-24 10:40:00,19.25,19.29,19.24,19.28,43500.0,15.0667,15.098,15.0588,15.0902,43500.0
2006-10-24 10:50:00,19.28,19.35,19.26,19.34,42300.0,15.0902,15.1449,15.0745,15.1371,42300.0
2006-10-24 11:00:00,19.34,19.35,19.31,19.33,70200.0,15.1371,15.1449,15.1136,15.1293,70200.0
2006-10-24 11:10:00,19.33,19.36,19.31,19.36,38400.0,15.1293,15.1528,15.1136,15.1528,38400.0
2006-10-24 11:20:00,19.36,19.39,19.36,19.38,34800.0,15.1528,15.1763,15.1528,15.1684,34800.0
2006-10-24 11:30:00,19.38,19.4,19.33,19.33,48900.0,15.1684,15.1841,15.1293,15.1293,48900.0
2006-10-24 11:40:00,19.34,19.38,19.34,19.37,41100.0,15.1371,15.1684,15.1371,15.1606,41100.0
2006-10-24 11:50:00,19.37,19.42,19.37,19.4,30000.0,15.1606,15.1997,15.1606,15.1841,30000.0
2006-10-24 12:00:00,19.41,19.41,19.37,19.4,54600.0,15.1919,15.1919,15.1606,15.1841,54600.0
2006-10-24 12:10:00,19.39,19.41,19.37,19.37,49800.0,15.1763,15.1919,15.1606,15.1606,49800.0
2006-10-24 12:20:00,19.37,19.38,19.33,19.35,36300.0,15.1606,15.1684,15.1293,15.1449,36300.0
2006-10-24 12:30:00,19.35,19.35,19.31,19.33,57900.0,15.1449,15.1449,15.1136,15.1293,57900.0
2006-10-24 12:40:00,19.33,19.36,19.32,19.33,51000.0,15.1293,15.1528,15.1215,15.1293,51000.0
2006-10-24 12:50:00,19.34,19.34,19.28,19.29,34200.0,15.1371,15.1371,15.0902,15.098,34200.0
2006-10-24 13:00:00,19.3,19.32,19.28,19.29,40200.0,15.1058,15.1215,15.0902,15.098,40200.0
2006-10-24 13:10:00,19.29,19.32,19.28,19.31,27600.0,15.098,15.1215,15.0902,15.1136,27600.0
2006-10-24 13:20:00,19.31,19.36,19.31,19.36,57900.0,15.1136,15.1528,15.1136,15.1528,57900.0
2006-10-24 13:30:00,19.37,19.41,19.36,19.39,56700.0,15.1606,15.1919,15.1528,15.1763,56700.0
2006-10-24 13:40:00,19.38,19.39,19.35,19.37,63600.0,15.1684,15.1763,15.1449,15.1606,63600.0
2006-10-24 13:50:00,19.37,19.4,19.36,19.37,57300.0,15.1606,15.1841,15.1528,15.1606,57300.0
2006-10-24 14:00:00,19.37,19.43,19.36,19.43,75000.0,15.1606,15.2076,15.1528,15.2076,75000.0
2006-10-24 14:10:00,19.43,19.44,19.38,19.41,74400.0,15.2076,15.2154,15.1684,15.1919,74400.0
2006-10-24 14:20:00,19.41,19.47,19.4,19.47,38100.0,15.1919,15.2389,15.1841,15.2389,38100.0
2006-10-24 14:30:00,19.47,19.47,19.42,19.45,49800.0,15.2389,15.2389,15.1997,15.2232,49800.0
2006-10-24 14:40:00,19.44,19.44,19.41,19.43,28500.0,15.2154,15.2154,15.1919,15.2076,28500.0
2006-10-24 14:50:00,19.43,19.46,19.42,19.44,45000.0,15.2076,15.231,15.1997,15.2154,45000.0
2006-10-24 15:00:00,19.45,19.45,19.41,19.42,30900.0,15.2232,15.2232,15.1919,15.1997,30900.0
2006-10-24 15:10:00,19.41,19.43,19.41,19.41,23700.0,15.1919,15.2076,15.1919,15.1919,23700.0
2006-10-24 15:20:00,19.41,19.44,19.38,19.38,87300.0,15.1919,15.2154,15.1684,15.1684,87300.0
2006-10-24 15:30:00,19.38,19.42,19.38,19.4,128100.0,15.1684,15.1997,15.1684,15.1841,128100.0
2006-10-24 15:40:00,19.4,19.42,19.4,19.41,158700.0,15.1841,15.1997,15.1841,15.1919,158700.0
2006-10-24 15:50:00,19.41,19.41,19.38,19.39,108300.0,15.1919,15.1919,15.1684,15.1763,108300.0
2006-10-25 09:30:00,19.37,19.42,19.3,19.42,60300.0,15.1606,15.1997,15.1058,15.1997,60300.0
2006-10-25 09:40:00,19.43,19.45,19.37,19.44,42000.0,15.2076,15.2232,15.1606,15.2154,42000.0
2006-10-25 09:50:00,19.44,19.49,19.42,19.49,60000.0,15.2154,15.2545,15.1997,15.2545,60000.0
2006-10-25 10:00:00,19.48,19.5,19.46,19.48,57300.0,15.2467,15.2623,15.231,15.2467,57300.0
2006-10-25 10:10:00,19.48,19.59,19.46,19.58,125700.0,15.2467,15.3328,15.231,15.325,125700.0
2006-10-25 10:20:00,19.58,19.59,19.55,19.58,26700.0,15.325,15.3328,15.3015,15.325,26700.0
2006-10-25 10:30:00,19.58,19.58,19.49,19.49,60300.0,15.325,15.325,15.2545,15.2545,60300.0
2006-10-25 10:40:00,19.49,19.5,19.47,19.48,27600.0,15.2545,15.2623,15.2389,15.2467,27600.0
2006-10-25 10:50:00,19.47,19.5,19.45,19.49,45000.0,15.2389,15.2623,15.2232,15.2545,45000.0
2006-10-25 11:00:00,19.49,19.53,19.48,19.52,40500.0,15.2545,15.2858,15.2467,15.278,40500.0
2006-10-25 11:10:00,19.53,19.54,19.51,19.53,24900.0,15.2858,15.2937,15.2702,15.2858,24900.0
2006-10-25 11:20:00,19.52,19.52,19.48,19.5,56400.0,15.278,15.278,15.2467,15.2623,56400.0
2006-10-25 11:30:00,19.5,19.5,19.44,19.47,74100.0,15.2623,15.2623,15.2154,15.2389,74100.0
2006-10-25 11:40:00,19.47,19.47,19.41,19.41,35400.0,15.2389,15.2389,15.1919,15.1919,35400.0
2006-10-25 11:50:00,19.4,19.43,19.4,19.42,37500.0,15.1841,15.2076,15.1841,15.1997,37500.0
2006-10-25 12:00:00,19.42,19.42,19.34,19.36,43200.0,15.1997,15.1997,15.1371,15.1528,43200.0
2006-10-25 12:10:00,19.37,19.37,19.33,19.35,47100.0,15.1606,15.1606,15.1293,15.1449,47100.0
2006-10-25 12:20:00,19.35,19.35,19.3,19.3,28500.0,15.1449,15.1449,15.1058,15.1058,28500.0
2006-10-25 12:30:00,19.29,19.34,19.29,19.31,29400.0,15.098,15.1371,15.098,15.1136,29400.0
2006-10-25 12:40:00,19.33,19.36,19.31,19.31,28500.0,15.1293,15.1528,15.1136,15.1136,28500.0
2006-10-25 12:50:00,19.32,19.34,19.32,19.33,16500.0,15.1215,15.1371,15.1215,15.1293,16500.0
2006-10-25 13:00:00,19.34,19.37,19.33,19.36,22800.0,15.1371,15.1606,15.1293,15.1528,22800.0
2006-10-25 13:10:00,19.35,19.37,19.35,19.36,24300.0,15.1449,15.1606,15.1449,15.1528,24300.0
2006-10-25 13:20:00,19.37,19.37,19.35,19.36,36900.0,15.1606,15.1606,15.1449,15.1528,36900.0
2006-10-25 13:30:00,19.35,19.36,19.33,19.36,16800.0,15.1449,15.1528,15.1293,15.1528,16800.0
2006-10-25 13:40:00,19.35,19.37,19.34,19.34,21600.0,15.1449,15.1606,15.1371,15.1371,21600.0
2006-10-25 13:50:00,19.34,19.37,19.34,19.36,10800.0,15.1371,15.1606,15.1371,15.1528,10800.0
2006-10-25 14:00:00,19.36,19.37,19.34,19.35,29100.0,15.1528,15.1606,15.1371,15.1449,29100.0
2006-10-25 14:10:00,19.35,19.39,19.32,19.38,122100.0,15.1449,15.1763,15.1215,15.1684,122100.0
2006-10-25 14:20:00,19.38,19.39,19.25,19.27,110700.0,15.1684,15.1763,15.0667,15.0823,110700.0
2006-10-25 14:30:00,19.27,19.31,19.24,19.27,88800.0,15.0823,15.1136,15.0588,15.0823,88800.0
2006-10-25 14:40:00,19.27,19.35,19.26,19.32,67500.0,15.0823,15.1449,15.0745,15.1215,67500.0
2006-10-25 14:50:00,19.32,19.32,19.28,19.31,66600.0,15.1215,15.1215,15.0902,15.1136,66600.0
2006-10-25 15:00:00,19.31,19.37,19.31,19.35,79200.0,15.1136,15.1606,15.1136,15.1449,79200.0
2006-10-25 15:10:00,19.36,19.41,19.34,19.4,60900.0,15.1528,15.1919,15.1371,15.1841,60900.0
2006-10-25 15:20:00,19.39,19.4,19.36,19.38,71700.0,15.1763,15.1841,15.1528,15.1684,71700.0
2006-10-25 15:30:00,19.38,19.42,19.36,19.4,53400.0,15.1684,15.1997,15.1528,15.1841,53400.0
2006-10-25 15:40:00,19.41,19.44,19.4,19.43,84300.0,15.1919,15.2154,15.1841,15.2076,84300.0
2006-10-25 15:50:00,19.42,19.45,19.41,19.44,178200.0,15.1997,15.2232,15.1919,15.2154,178200.0
2006-10-26 09:30:00,19.5,19.61,19.48,19.61,38100.0,15.2623,15.3484,15.2467,15.3484,38100.0
2006-10-26 09:40:00,19.57,19.6,19.52,19.56,47400.0,15.3171,15.3406,15.278,15.3093,47400.0
2006-10-26 09:50:00,19.59,19.6,19.52,19.56,72000.0,15.3328,15.3406,15.278,15.3093,72000.0
2006-10-26 10:00:00,19.55,19.59,19.48,19.53,93000.0,15.3015,15.3328,15.2467,15.2858,93000.0
2006-10-26 10:10:00,19.52,19.54,19.48,19.53,63900.0,15.278,15.2937,15.2467,15.2858,63900.0
2006-10-26 10:20:00,19.53,19.53,19.44,19.45,80700.0,15.2858,15.2858,15.2154,15.2232,80700.0
2006-10-26 10:30:00,19.46,19.53,19.46,19.48,51600.0,15.231,15.2858,15.231,15.2467,51600.0
2006-10-26 10:40:00,19.48,19.52,19.48,19.5,46500.0,15.2467,15.278,15.2467,15.2623,46500.0
2006-10-26 10:50:00,19.5,19.57,19.5,19.56,72000.0,15.2623,15.3171,15.2623,15.3093,72000.0
2006-10-26 11:00:00,19.56,19.56,19.52,19.55,66600.0,15.3093,15.3093,15.278,15.3015,66600.0
2006-10-26 11:10:00,19.55,19.66,19.54,19.66,69000.0,15.3015,15.3876,15.2937,15.3876,69000.0
2006-10-26 11:20:00,19.66,19.67,19.61,19.65,64500.0,15.3876,15.3954,15.3484,15.3797,64500.0
2006-10-26 11:30:00,19.65,19.67,19.65,19.65,51600.0,15.3797,15.3954,15.3797,15.3797,51600.0
2006-10-26 11:40:00,19.65,19.67,19.63,19.65,46500.0,15.3797,15.3954,15.3641,15.3797,46500.0
2006-10-26 11:50:00,19.65,19.65,19.63,19.64,32100.0,15.3797,15.3797,15.3641,15.3719,32100.0
2006-10-26 12:00:00,19.64,19.67,19.62,19.65,31200.0,15.3719,15.3954,15.3563,15.3797,31200.0
2006-10-26 12:10:00,19.65,19.67,19.64,19.65,45900.0,15.3797,15.3954,15.3719,15.3797,45900.0
2006-10-26 12:20:00,19.65,19.66,19.63,19.65,36300.0,15.3797,15.3876,15.3641,15.3797,36300.0
2006-10-26 12:30:00,19.66,19.66,19.64,19.66,51900.0,15.3876,15.3876,15.3719,15.3876,51900.0
2006-10-26 12:40:00,19.66,19.67,19.64,19.64,57000.0,15.3876,15.3954,15.3719,15.3719,57000.0
2006-10-26 12:50:00,19.64,19.67,19.64,19.66,129300.0,15.3719,15.3954,15.3719,15.3876,129300.0
2006-10-26 13:00:00,19.66,19.66,19.64,19.65,41700.0,15.3876,15.3876,15.3719,15.3797,41700.0
2006-10-26 13:10:00,19.64,19.66,19.63,19.64,49500.0,15.3719,15.3876,15.3641,15.3719,49500.0
2006-10-26 13:20:00,19.65,19.67,19.65,19.67,56100.0,15.3797,15.3954,15.3797,15.3954,56100.0
2006-10-26 13:30:00,19.66,19.67,19.65,19.67,54300.0,15.3876,15.3954,15.3797,15.3954,54300.0
2006-10-26 13:40:00,19.67,19.67,19.65,19.65,54600.0,15.3954,15.3954,15.3797,15.3797,54600.0
2006-10-26 13:50:00,19.65,19.66,19.63,19.64,40500.0,15.3797,15.3876,15.3641,15.3719,40500.0
2006-10-26 14:00:00,19.64,19.66,19.63,19.64,48600.0,15.3719,15.3876,15.3641,15.3719,48600.0
2006-10-26 14:10:00,19.65,19.65,19.63,19.65,103800.0,15.3797,15.3797,15.3641,15.3797,103800.0
2006-10-26 14:20:00,19.65,19.65,19.63,19.64,37200.0,15.3797,15.3797,15.3641,15.3719,37200.0
2006-10-26 14:30:00,19.64,19.65,19.62,19.64,48300.0,15.3719,15.3797,15.3563,15.3719,48300.0
2006-10-26 14:40:00,19.64,19.65,19.63,19.64,43200.0,15.3719,15.3797,15.3641,15.3719,43200.0
2006-10-26 14:50:00,19.64,19.66,19.64,19.66,87900.0,15.3719,15.3876,15.3719,15.3876,87900.0
2006-10-26 15:00:00,19.66,19.67,19.65,19.65,106800.0,15.3876,15.3954,15.3797,15.3797,106800.0
2006-10-26 15:10:00,19.66,19.66,19.63,19.64,81900.0,15.3876,15.3876,15.3641,15.3719,81900.0
2006-10-26 15:20:00,19.64,19.65,19.64,19.65,61200.0,15.3719,15.3797,15.3719,15.3797,61200.0
2006-10-26 15:30:00,19.65,19.65,19.64,19.64,74400.0,15.3797,15.3797,15.3719,15.3719,74400.0
2006-10-26 15:40:00,19.64,19.65,19.63,19.63,86700.0,15.3719,15.3797,15.3641,15.3641,86700.0
2006-10-26 15:50:00,19.63,19.65,19.6,19.63,90000.0,15.3641,15.3797,15.3406,15.3641,90000.0
2006-10-27 09:30:00,19.5,19.52,19.45,19.52,79200.0,15.2623,15.278,15.2232,15.278,79200.0
2006-10-27 09:40:00,19.52,19.55,19.49,19.55,70200.0,15.278,15.3015,15.2545,15.3015,70200.0
2006-10-27 09:50:00,19.54,19.63,19.54,19.61,40500.0,15.2937,15.3641,15.2937,15.3484,40500.0
2006-10-27 10:00:00,19.62,19.64,19.55,19.57,74100.0,15.3563,15.3719,15.3015,15.3171,74100.0
2006-10-27 10:10:00,19.57,19.58,19.54,19.57,35400.0,15.3171,15.325,15.2937,15.3171,35400.0
2006-10-27 10:20:00,19.57,19.57,19.5,19.5,32100.0,15.3171,15.3171,15.2623,15.2623,32100.0
2006-10-27 10:30:00,19.5,19.51,19.46,19.51,35400.0,15.2623,15.2702,15.231,15.2702,35400.0
2006-10-27 10:40:00,19.52,19.52,19.49,19.5,29100.0,15.278,15.278,15.2545,15.2623,29100.0
2006-10-27 10:50:00,19.5,19.54,19.49,19.54,28800.0,15.2623,15.2937,15.2545,15.2937,28800.0
2006-10-27 11:00:00,19.54,19.54,19.49,19.53,30000.0,15.2937,15.2937,15.2545,15.2858,30000.0
2006-10-27 11:10:00,19.53,19.62,19.53,19.61,51300.0,15.2858,15.3563,15.2858,15.3484,51300.0
2006-10-27 11:20:00,19.62,19.62,19.59,19.59,61500.0,15.3563,15.3563,15.3328,15.3328,61500.0
2006-10-27 11:30:00,19.59,19.6,19.56,19.6,47700.0,15.3328,15.3406,15.3093,15.3406,47700.0
2006-10-27 11:40:00,19.59,19.6,19.54,19.55,43500.0,15.3328,15.3406,15.2937,15.3015,43500.0
2006-10-27 11:50:00,19.54,19.57,19.54,19.57,37200.0,15.2937,15.3171,15.2937,15.3171,37200.0
2006-10-27 12:00:00,19.57,19.57,19.53,19.54,50400.0,15.3171,15.3171,15.2858,15.2937,50400.0
2006-10-27 12:10:00,19.54,19.55,19.54,19.54,43800.0,15.2937,15.3015,15.2937,15.2937,43800.0
2006-10-27 12:20:00,19.54,19.54,19.49,19.49,49500.0,15.2937,15.2937,15.2545,15.2545,49500.0
2006-10-27 12:30:00,19.49,19.54,19.49,19.54,47100.0,15.2545,15.2937,15.2545,15.2937,47100.0
2006-10-27 12:40:00,19.54,19.55,19.53,19.53,38100.0,15.2937,15.3015,15.2858,15.2858,38100.0
2006-10-27 12:50:00,19.53,19.54,19.52,19.53,40500.0,15.2858,15.2937,15.278,15.2858,40500.0
2006-10-27 13:00:00,19.53,19.54,19.52,19.53,30300.0,15.2858,15.2937,15.278,15.2858,30300.0
2006-10-27 13:10:00,19.53,19.55,19.51,19.51,35400.0,15.2858,15.3015,15.2702,15.2702,35400.0
2006-10-27 13:20:00,19.5,19.5,19.48,19.48,42300.0,15.2623,15.2623,15.2467,15.2467,42300.0
2006-10-27 13:30:00,19.48,19.48,19.44,19.45,48000.0,15.2467,15.2467,15.2154,15.2232,48000.0
2006-10-27 13:40:00,19.46,19.47,19.43,19.43,43200.0,15.231,15.2389,15.2076,15.2076,43200.0
2006-10-27 13:50:00,19.43,19.46,19.43,19.46,48000.0,15.2076,15.231,15.2076,15.231,48000.0
2006-10-27 14:00:00,19.46,19.46,19.42,19.42,52500.0,15.231,15.231,15.1997,15.1997,52500.0
2006-10-27 14:10:00,19.42,19.44,19.38,19.39,43800.0,15.1997,15.2154,15.1684,15.1763,43800.0
2006-10-27 14:20:00,19.39,19.39,19.34,19.35,66900.0,15.1763,15.1763,15.1371,15.1449,66900.0
2006-10-27 14:30:00,19.36,19.36,19.33,19.36,45300.0,15.1528,15.1528,15.1293,15.1528,45300.0
2006-10-27 14:40:00,19.36,19.36,19.33,19.36,106500.0,15.1528,15.1528,15.1293,15.1528,106500.0
2006-10-27 14:50:00,19.36,19.36,19.32,19.36,96900.0,15.1528,15.1528,15.1215,15.1528,96900.0
2006-10-27 15:00:00,19.36,19.38,19.35,19.36,59700.0,15.1528,15.1684,15.1449,15.1528,59700.0
2006-10-27 15:10:00,19.36,19.38,19.32,19.32,81300.0,15.1528,15.1684,15.1215,15.1215,81300.0
2006-10-27 15:20:00,19.33,19.36,19.32,19.34,75600.0,15.1293,15.1528,15.1215,15.1371,75600.0
2006-10-27 15:30:00,19.34,19.38,19.34,19.38,75900.0,15.1371,15.1684,15.1371,15.1684,75900.0
2006-10-27 15:40:00,19.37,19.37,19.31,19.31,92700.0,15.1606,15.1606,15.1136,15.1136,92700.0
2006-10-27 15:50:00,19.31,19.35,19.3,19.34,138900.0,15.1136,15.1449,15.1058,15.1371,138900.0
2006-10-30 09:30:00,19.25,19.32,19.25,19.29,41700.0,15.0667,15.1215,15.0667,15.098,41700.0
2006-10-30 09:40:00,19.29,19.32,19.27,19.32,62100.0,15.098,15.1215,15.0823,15.1215,62100.0
2006-10-30 09:50:00,19.32,19.34,19.3,19.34,59700.0,15.1215,15.1371,15.1058,15.1371,59700.0
2006-10-30 10:00:00,19.34,19.34,19.24,19.3,67500.0,15.1371,15.1371,15.0588,15.1058,67500.0
2006-10-30 10:10:00,19.3,19.39,19.29,19.37,43800.0,15.1058,15.1763,15.098,15.1606,43800.0
2006-10-30 10:20:00,19.37,19.39,19.33,19.34,38100.0,15.1606,15.1763,15.1293,15.1371,38100.0
2006-10-30 10:30:00,19.34,19.38,19.34,19.38,23700.0,15.1371,15.1684,15.1371,15.1684,23700.0
2006-10-30 10:40:00,19.38,19.42,19.36,19.37,61500.0,15.1684,15.1997,15.1528,15.1606,61500.0
2006-10-30 10:50:00,19.38,19.42,19.38,19.4,44100.0,15.1684,15.1997,15.1684,15.1841,44100.0
2006-10-30 11:00:00,19.4,19.44,19.38,19.42,57300.0,15.1841,15.2154,15.1684,15.1997,57300.0
2006-10-30 11:10:00,19.43,19.44,19.38,19.38,67800.0,15.2076,15.2154,15.1684,15.1684,67800.0
2006-10-30 11:20:00,19.39,19.42,19.38,19.41,27900.0,15.1763,15.1997,15.1684,15.1919,27900.0
2006-10-30 11:30:00,19.41,19.43,19.38,19.4,21000.0,15.1919,15.2076,15.1684,15.1841,21000.0
2006-10-30 11:40:00,19.4,19.48,19.4,19.48,21600.0,15.1841,15.2467,15.1841,15.2467,21600.0
2006-10-30 11:50:00,19.48,19.54,19.47,19.47,104700.0,15.2467,15.2937,15.2389,15.2389,104700.0
2006-10-30 12:00:00,19.47,19.47,19.42,19.44,39000.0,15.2389,15.2389,15.1997,15.2154,39000.0
2006-10-30 12:10:00,19.44,19.45,19.44,19.45,20100.0,15.2154,15.2232,15.2154,15.2232,20100.0
2006-10-30 12:20:00,19.45,19.51,19.44,19.51,24900.0,15.2232,15.2702,15.2154,15.2702,24900.0
2006-10-30 12:30:00,19.51,19.54,19.48,19.53,48000.0,15.2702,15.2937,15.2467,15.2858,48000.0
2006-10-30 12:40:00,19.53,19.58,19.53,19.57,29700.0,15.2858,15.325,15.2858,15.3171,29700.0
2006-10-30 12:50:00,19.57,19.59,19.57,19.58,40200.0,15.3171,15.3328,15.3171,15.325,40200.0
2006-10-30 13:00:00,19.6,19.63,19.59,19.59,45300.0,15.3406,15.3641,15.3328,15.3328,45300.0
2006-10-30 13:10:00,19.59,19.66,19.59,19.65,34800.0,15.3328,15.3876,15.3328,15.3797,34800.0
2006-10-30 13:20:00,19.65,19.67,19.63,19.64,30600.0,15.3797,15.3954,15.3641,15.3719,30600.0
2006-10-30 13:30:00,19.63,19.67,19.63,19.66,37200.0,15.3641,15.3954,15.3641,15.3876,37200.0
2006-10-30 13:40:00,19.66,19.67,19.65,19.67,50700.0,15.3876,15.3954,15.3797,15.3954,50700.0
2006-10-30 13:50:00,19.67,19.67,19.66,19.66,71400.0,15.3954,15.3954,15.3876,15.3876,71400.0
2006-10-30 14:00:00,19.66,19.71,19.66,19.66,83700.0,15.3876,15.4267,15.3876,15.3876,83700.0
2006-10-30 14:10:00,19.66,19.66,19.6,19.63,63000.0,15.3876,15.3876,15.3406,15.3641,63000.0
2006-10-30 14:20:00,19.63,19.65,19.62,19.65,63900.0,15.3641,15.3797,15.3563,15.3797,63900.0
2006-10-30 14:30:00,19.65,19.65,19.62,19.62,56100.0,15.3797,15.3797,15.3563,15.3563,56100.0
2006-10-30 14:40:00,19.63,19.67,19.62,19.65,57000.0,15.3641,15.3954,15.3563,15.3797,57000.0
2006-10-30 14:50:00,19.65,19.68,19.63,19.64,75600.0,15.3797,15.4032,15.3641,15.3719,75600.0
2006-10-30 15:00:00,19.65,19.7,19.65,19.68,67800.0,15.3797,15.4189,15.3797,15.4032,67800.0
2006-10-30 15:10:00,19.67,19.67,19.61,19.61,37800.0,15.3954,15.3954,15.3484,15.3484,37800.0
2006-10-30 15:20:00,19.6,19.64,19.59,19.62,38700.0,15.3406,15.3719,15.3328,15.3563,38700.0
2006-10-30 15:30:00,19.62,19.64,19.6,19.63,68700.0,15.3563,15.3719,15.3406,15.3641,68700.0
2006-10-30 15:40:00,19.64,19.7,19.63,19.7,108300.0,15.3719,15.4189,15.3641,15.4189,108300.0
2006-10-30 15:50:00,19.69,19.7,19.65,19.65,100800.0,15.4111,15.4189,15.3797,15.3797,100800.0
2006-10-31 09:30:00,19.59,19.75,19.59,19.75,101100.0,15.3328,15.458,15.3328,15.458,101100.0
2006-10-31 09:40:00,19.74,19.75,19.71,19.73,122700.0,15.4502,15.458,15.4267,15.4424,122700.0
2006-10-31 09:50:00,19.72,19.76,19.71,19.74,77400.0,15.4345,15.4658,15.4267,15.4502,77400.0
2006-10-31 10:00:00,19.73,19.78,19.71,19.74,76200.0,15.4424,15.4815,15.4267,15.4502,76200.0
2006-10-31 10:10:00,19.73,19.77,19.72,19.72,45600.0,15.4424,15.4737,15.4345,15.4345,45600.0
2006-10-31 10:20:00,19.72,19.72,19.67,19.67,39000.0,15.4345,15.4345,15.3954,15.3954,39000.0
2006-10-31 10:30:00,19.67,19.71,19.61,19.62,62400.0,15.3954,15.4267,15.3484,15.3563,62400.0
2006-10-31 10:40:00,19.6,19.63,19.6,19.62,75600.0,15.3406,15.3641,15.3406,15.3563,75600.0
2006-10-31 10:50:00,19.63,19.68,19.62,19.68,61800.0,15.3641,15.4032,15.3563,15.4032,61800.0
2006-10-31 11:00:00,19.68,19.71,19.63,19.66,47700.0,15.4032,15.4267,15.3641,15.3876,47700.0
2006-10-31 11:10:00,19.66,19.67,19.64,19.65,36300.0,15.3876,15.3954,15.3719,15.3797,36300.0
2006-10-31 11:20:00,19.65,19.7,19.64,19.7,37800.0,15.3797,15.4189,15.3719,15.4189,37800.0
2006-10-31 11:30:00,19.7,19.74,19.69,19.74,36000.0,15.4189,15.4502,15.4111,15.4502,36000.0
2006-10-31 11:40:00,19.74,19.76,19.71,19.71,79800.0,15.4502,15.4658,15.4267,15.4267,79800.0
2006-10-31 11:50:00,19.72,19.73,19.69,19.69,75600.0,15.4345,15.4424,15.4111,15.4111,75600.0
2006-10-31 12:00:00,19.7,19.71,19.68,19.69,43800.0,15.4189,15.4267,15.4032,15.4111,43800.0
2006-10-31 12:10:00,19.69,19.73,19.69,19.72,69600.0,15.4111,15.4424,15.4111,15.4345,69600.0
2006-10-31 12:20:00,19.72,19.77,19.72,19.76,43500.0,15.4345,15.4737,15.4345,15.4658,43500.0
2006-10-31 12:30:00,19.76,19.77,19.7,19.7,59100.0,15.4658,15.4737,15.4189,15.4189,59100.0
2006-10-31 12:40:00,19.7,19.73,19.7,19.73,20400.0,15.4189,15.4424,15.4189,15.4424,20400.0
2006-10-31 12:50:00,19.74,19.74,19.7,19.7,62700.0,15.4502,15.4502,15.4189,15.4189,62700.0
2006-10-31 13:00:00,19.7,19.71,19.67,19.71,43200.0,15.4189,15.4267,15.3954,15.4267,43200.0
2006-10-31 13:10:00,19.7,19.7,19.67,19.69,38100.0,15.4189,15.4189,15.3954,15.4111,38100.0
2006-10-31 13:20:00,19.68,19.71,19.67,19.71,34500.0,15.4032,15.4267,15.3954,15.4267,34500.0
2006-10-31 13:30:00,19.71,19.73,19.7,19.71,63000.0,15.4267,15.4424,15.4189,15.4267,63000.0
2006-10-31 13:40:00,19.71,19.74,19.71,19.73,31800.0,15.4267,15.4502,15.4267,15.4424,31800.0
2006-10-31 13:50:00,19.72,19.75,19.72,19.73,25500.0,15.4345,15.458,15.4345,15.4424,25500.0
2006-10-31 14:00:00,19.72,19.72,19.7,19.71,38100.0,15.4345,15.4345,15.4189,15.4267,38100.0
2006-10-31 14:10:00,19.7,19.75,19.69,19.74,36300.0,15.4189,15.458,15.4111,15.4502,36300.0
2006-10-31 14:20:00,19.74,19.75,19.7,19.71,53100.0,15.4502,15.458,15.4189,15.4267,53100.0
2006-10-31 14:30:00,19.72,19.79,19.72,19.78,95700.0,15.4345,15.4893,15.4345,15.4815,95700.0
2006-10-31 14:40:00,19.78,19.78,19.72,19.73,75900.0,15.4815,15.4815,15.4345,15.4424,75900.0
2006-10-31 14:50:00,19.72,19.74,19.71,19.72,45900.0,15.4345,15.4502,15.4267,15.4345,45900.0
2006-10-31 15:00:00,19.72,19.74,19.72,19.73,47700.0,15.4345,15.4502,15.4345,15.4424,47700.0
2006-10-31 15:10:00,19.73,19.74,19.71,19.74,61800.0,15.4424,15.4502,15.4267,15.4502,61800.0
2006-10-31 15:20:00,19.74,19.77,19.73,19.77,70800.0,15.4502,15.4737,15.4424,15.4737,70800.0
2006-10-31 15:30:00,19.77,19.82,19.77,19.82,52800.0,15.4737,15.5128,15.4737,15.5128,52800.0
2006-10-31 15:40:00,19.81,19.84,19.81,19.82,46500.0,15.505,15.5285,15.505,15.5128,46500.0
2006-10-31 15:50:00,19.82,19.82,19.73,19.76,114600.0,15.5128,15.5128,15.4424,15.4658,114600.0
2006-11-01 09:30:00,19.83,19.85,19.77,19.84,47400.0,15.5206,15.5363,15.4737,15.5285,47400.0
2006-11-01 09:40:00,19.85,19.88,19.82,19.88,59400.0,15.5363,15.5598,15.5128,15.5598,59400.0
2006-11-01 09:50:00,19.88,19.88,19.78,19.82,36600.0,15.5598,15.5598,15.4815,15.5128,36600.0
2006-11-01 10:00:00,19.82,19.89,19.78,19.85,74100.0,15.5128,15.5676,15.4815,15.5363,74100.0
2006-11-01 10:10:00,19.84,19.86,19.76,19.78,62700.0,15.5285,15.5441,15.4658,15.4815,62700.0
2006-11-01 10:20:00,19.79,19.81,19.71,19.73,61800.0,15.4893,15.505,15.4267,15.4424,61800.0
2006-11-01 10:30:00,19.72,19.74,19.69,19.69,58800.0,15.4345,15.4502,15.4111,15.4111,58800.0
2006-11-01 10:40:00,19.7,19.72,19.67,19.72,61800.0,15.4189,15.4345,15.3954,15.4345,61800.0
2006-11-01 10:50:00,19.72,19.8,19.72,19.8,86700.0,15.4345,15.4972,15.4345,15.4972,86700.0
2006-11-01 11:00:00,19.79,19.82,19.77,19.79,58800.0,15.4893,15.5128,15.4737,15.4893,58800.0
2006-11-01 11:10:00,19.79,19.79,19.72,19.76,37800.0,15.4893,15.4893,15.4345,15.4658,37800.0
2006-11-01 11:20:00,19.76,19.82,19.75,19.77,55500.0,15.4658,15.5128,15.458,15.4737,55500.0
2006-11-01 11:30:00,19.77,19.78,19.72,19.76,38700.0,15.4737,15.4815,15.4345,15.4658,38700.0
2006-11-01 11:40:00,19.76,19.79,19.73,19.78,41100.0,15.4658,15.4893,15.4424,15.4815,41100.0
2006-11-01 11:50:00,19.78,19.78,19.72,19.75,33900.0,15.4815,15.4815,15.4345,15.458,33900.0
2006-11-01 12:00:00,19.76,19.78,19.72,19.74,47400.0,15.4658,15.4815,15.4345,15.4502,47400.0
2006-11-01 12:10:00,19.73,19.75,19.72,19.74,12600.0,15.4424,15.458,15.4345,15.4502,12600.0
2006-11-01 12:20:00,19.75,19.76,19.71,19.72,68700.0,15.458,15.4658,15.4267,15.4345,68700.0
2006-11-01 12:30:00,19.72,19.75,19.69,19.69,46800.0,15.4345,15.458,15.4111,15.4111,46800.0
2006-11-01 12:40:00,19.69,19.69,19.63,19.66,35400.0,15.4111,15.4111,15.3641,15.3876,35400.0
2006-11-01 12:50:00,19.66,19.67,19.66,19.67,16200.0,15.3876,15.3954,15.3876,15.3954,16200.0
2006-11-01 13:00:00,19.67,19.68,19.67,19.67,34200.0,15.3954,15.4032,15.3954,15.3954,34200.0
2006-11-01 13:10:00,19.67,19.67,19.63,19.63,18300.0,15.3954,15.3954,15.3641,15.3641,18300.0
2006-11-01 13:20:00,19.63,19.66,19.62,19.64,39300.0,15.3641,15.3876,15.3563,15.3719,39300.0
2006-11-01 13:30:00,19.64,19.67,19.64,19.65,33900.0,15.3719,15.3954,15.3719,15.3797,33900.0
2006-11-01 13:40:00,19.65,19.67,19.64,19.64,27600.0,15.3797,15.3954,15.3719,15.3719,27600.0
2006-11-01 13:50:00,19.64,19.66,19.63,19.63,18900.0,15.3719,15.3876,15.3641,15.3641,18900.0
2006-11-01 14:00:00,19.63,19.63,19.59,19.61,48600.0,15.3641,15.3641,15.3328,15.3484,48600.0
2006-11-01 14:10:00,19.61,19.61,19.55,19.56,41700.0,15.3484,15.3484,15.3015,15.3093,41700.0
2006-11-01 14:20:00,19.55,19.59,19.55,19.59,37200.0,15.3015,15.3328,15.3015,15.3328,37200.0
2006-11-01 14:30:00,19.58,19.58,19.55,19.56,30600.0,15.325,15.325,15.3015,15.3093,30600.0
2006-11-01 14:40:00,19.56,19.58,19.55,19.56,86400.0,15.3093,15.325,15.3015,15.3093,86400.0
2006-11-01 14:50:00,19.57,19.57,19.51,19.53,72300.0,15.3171,15.3171,15.2702,15.2858,72300.0
2006-11-01 15:00:00,19.53,19.54,19.49,19.51,67200.0,15.2858,15.2937,15.2545,15.2702,67200.0
2006-11-01 15:10:00,19.51,19.52,19.48,19.49,65400.0,15.2702,15.278,15.2467,15.2545,65400.0
2006-11-01 15:20:00,19.49,19.5,19.47,19.48,66900.0,15.2545,15.2623,15.2389,15.2467,66900.0
2006-11-01 15:30:00,19.48,19.48,19.43,19.44,77100.0,15.2467,15.2467,15.2076,15.2154,77100.0
2006-11-01 15:40:00,19.44,19.45,19.42,19.43,93300.0,15.2154,15.2232,15.1997,15.2076,93300.0
2006-11-01 15:50:00,19.44,19.45,19.4,19.4,160500.0,15.2154,15.2232,15.1841,15.1841,160500.0
2006-11-02 09:30:00,19.43,19.45,19.32,19.39,101400.0,15.2076,15.2232,15.1215,15.1763,101400.0
2006-11-02 09:40:00,19.39,19.41,19.27,19.31,80100.0,15.1763,15.1919,15.0823,15.1136,80100.0
2006-11-02 09:50:00,19.31,19.33,19.24,19.28,86700.0,15.1136,15.1293,15.0588,15.0902,86700.0
2006-11-02 10:00:00,19.28,19.36,19.26,19.34,111000.0,15.0902,15.1528,15.0745,15.1371,111000.0
2006-11-02 10:10:00,19.34,19.36,19.31,19.35,69600.0,15.1371,15.1528,15.1136,15.1449,69600.0
2006-11-02 10:20:00,19.35,19.41,19.35,19.41,80700.0,15.1449,15.1919,15.1449,15.1919,80700.0
2006-11-02 10:30:00,19.42,19.48,19.42,19.47,80700.0,15.1997,15.2467,15.1997,15.2389,80700.0
2006-11-02 10:40:00,19.47,19.47,19.43,19.45,56100.0,15.2389,15.2389,15.2076,15.2232,56100.0
2006-11-02 10:50:00,19.44,19.52,19.44,19.5,87600.0,15.2154,15.278,15.2154,15.2623,87600.0
2006-11-02 11:00:00,19.5,19.54,19.5,19.52,66600.0,15.2623,15.2937,15.2623,15.278,66600.0
2006-11-02 11:10:00,19.51,19.53,19.49,19.53,90000.0,15.2702,15.2858,15.2545,15.2858,90000.0
2006-11-02 11:20:00,19.53,19.55,19.49,19.49,75600.0,15.2858,15.3015,15.2545,15.2545,75600.0
2006-11-02 11:30:00,19.49,19.52,19.48,19.48,87900.0,15.2545,15.278,15.2467,15.2467,87900.0
2006-11-02 11:40:00,19.48,19.5,19.48,19.5,64200.0,15.2467,15.2623,15.2467,15.2623,64200.0
2006-11-02 11:50:00,19.5,19.51,19.46,19.49,75300.0,15.2623,15.2702,15.231,15.2545,75300.0
2006-11-02 12:00:00,19.49,19.54,19.49,19.54,67200.0,15.2545,15.2937,15.2545,15.2937,67200.0
2006-11-02 12:10:00,19.56,19.59,19.54,19.59,70800.0,15.3093,15.3328,15.2937,15.3328,70800.0
2006-11-02 12:20:00,19.59,19.59,19.56,19.56,37200.0,15.3328,15.3328,15.3093,15.3093,37200.0
2006-11-02 12:30:00,19.57,19.58,19.53,19.53,47700.0,15.3171,15.325,15.2858,15.2858,47700.0
2006-11-02 12:40:00,19.53,19.55,19.5,19.54,165000.0,15.2858,15.3015,15.2623,15.2937,165000.0
2006-11-02 12:50:00,19.53,19.55,19.52,19.53,49800.0,15.2858,15.3015,15.278,15.2858,49800.0
2006-11-02 13:00:00,19.54,19.54,19.49,19.5,60300.0,15.2937,15.2937,15.2545,15.2623,60300.0
2006-11-02 13:10:00,19.5,19.52,19.49,19.49,69000.0,15.2623,15.278,15.2545,15.2545,69000.0
2006-11-02 13:20:00,19.49,19.53,19.49,19.51,28200.0,15.2545,15.2858,15.2545,15.2702,28200.0
2006-11-02 13:30:00,19.51,19.52,19.48,19.49,97800.0,15.2702,15.278,15.2467,15.2545,97800.0
2006-11-02 13:40:00,19.49,19.49,19.44,19.45,45900.0,15.2545,15.2545,15.2154,15.2232,45900.0
2006-11-02 13:50:00,19.45,19.48,19.44,19.47,42000.0,15.2232,15.2467,15.2154,15.2389,42000.0
2006-11-02 14:00:00,19.48,19.49,19.45,19.46,50400.0,15.2467,15.2545,15.2232,15.231,50400.0
2006-11-02 14:10:00,19.46,19.49,19.46,19.48,57900.0,15.231,15.2545,15.231,15.2467,57900.0
2006-11-02 14:20:00,19.47,19.52,19.47,19.5,58500.0,15.2389,15.278,15.2389,15.2623,58500.0
2006-11-02 14:30:00,19.5,19.51,19.46,19.48,74700.0,15.2623,15.2702,15.231,15.2467,74700.0
2006-11-02 14:40:00,19.48,19.5,19.47,19.49,44400.0,15.2467,15.2623,15.2389,15.2545,44400.0
2006-11-02 14:50:00,19.5,19.51,19.47,19.5,76200.0,15.2623,15.2702,15.2389,15.2623,76200.0
2006-11-02 15:00:00,19.5,19.52,19.5,19.5,82800.0,15.2623,15.278,15.2623,15.2623,82800.0
2006-11-02 15:10:00,19.5,19.51,19.48,19.5,87000.0,15.2623,15.2702,15.2467,15.2623,87000.0
2006-11-02 15:20:00,19.5,19.5,19.49,19.5,51300.0,15.2623,15.2623,15.2545,15.2623,51300.0
2006-11-02 15:30:00,19.5,19.51,19.48,19.48,112500.0,15.2623,15.2702,15.2467,15.2467,112500.0
2006-11-02 15:40:00,19.48,19.49,19.46,19.47,67200.0,15.2467,15.2545,15.231,15.2389,67200.0
2006-11-02 15:50:00,19.47,19.5,19.46,19.47,49500.0,15.2389,15.2623,15.231,15.2389,49500.0
2006-11-03 09:30:00,19.53,19.61,19.48,19.5,51900.0,15.2858,15.3484,15.2467,15.2623,51900.0
2006-11-03 09:40:00,19.51,19.58,19.45,19.48,49800.0,15.2702,15.325,15.2232,15.2467,49800.0
2006-11-03 09:50:00,19.47,19.48,19.45,19.47,30600.0,15.2389,15.2467,15.2232,15.2389,30600.0
2006-11-03 10:00:00,19.48,19.49,19.46,19.47,70800.0,15.2467,15.2545,15.231,15.2389,70800.0
2006-11-03 10:10:00,19.47,19.58,19.47,19.53,122100.0,15.2389,15.325,15.2389,15.2858,122100.0
2006-11-03 10:20:00,19.53,19.53,19.39,19.4,85800.0,15.2858,15.2858,15.1763,15.1841,85800.0
2006-11-03 10:30:00,19.41,19.41,19.3,19.31,164400.0,15.1919,15.1919,15.1058,15.1136,164400.0
2006-11-03 10:40:00,19.32,19.35,19.29,19.32,42900.0,15.1215,15.1449,15.098,15.1215,42900.0
2006-11-03 10:50:00,19.33,19.39,19.33,19.39,167400.0,15.1293,15.1763,15.1293,15.1763,167400.0
2006-11-03 11:00:00,19.39,19.43,19.38,19.38,69300.0,15.1763,15.2076,15.1684,15.1684,69300.0
2006-11-03 11:10:00,19.38,19.4,19.34,19.36,53100.0,15.1684,15.1841,15.1371,15.1528,53100.0
2006-11-03 11:20:00,19.36,19.36,19.27,19.32,85500.0,15.1528,15.1528,15.0823,15.1215,85500.0
2006-11-03 11:30:00,19.3,19.33,19.3,19.3,12600.0,15.1058,15.1293,15.1058,15.1058,12600.0
2006-11-03 11:40:00,19.3,19.3,19.23,19.23,71100.0,15.1058,15.1058,15.051,15.051,71100.0
2006-11-03 11:50:00,19.23,19.27,19.23,19.27,18300.0,15.051,15.0823,15.051,15.0823,18300.0
2006-11-03 12:00:00,19.27,19.28,19.25,19.27,98100.0,15.0823,15.0902,15.0667,15.0823,98100.0
2006-11-03 12:10:00,19.26,19.27,19.23,19.25,37200.0,15.0745,15.0823,15.051,15.0667,37200.0
2006-11-03 12:20:00,19.25,19.3,19.24,19.3,70800.0,15.0667,15.1058,15.0588,15.1058,70800.0
2006-11-03 12:30:00,19.29,19.31,19.29,19.31,20700.0,15.098,15.1136,15.098,15.1136,20700.0
2006-11-03 12:40:00,19.32,19.33,19.3,19.31,13800.0,15.1215,15.1293,15.1058,15.1136,13800.0
2006-11-03 12:50:00,19.3,19.3,19.24,19.24,51900.0,15.1058,15.1058,15.0588,15.0588,51900.0
2006-11-03 13:00:00,19.24,19.24,19.2,19.22,67800.0,15.0588,15.0588,15.0275,15.0432,67800.0
2006-11-03 13:10:00,19.22,19.24,19.22,19.24,16800.0,15.0432,15.0588,15.0432,15.0588,16800.0
2006-11-03 13:20:00,19.25,19.31,19.25,19.28,42600.0,15.0667,15.1136,15.0667,15.0902,42600.0
2006-11-03 13:30:00,19.27,19.31,19.27,19.28,19200.0,15.0823,15.1136,15.0823,15.0902,19200.0
2006-11-03 13:40:00,19.28,19.28,19.25,19.27,24600.0,15.0902,15.0902,15.0667,15.0823,24600.0
2006-11-03 13:50:00,19.27,19.29,19.27,19.29,20400.0,15.0823,15.098,15.0823,15.098,20400.0
2006-11-03 14:00:00,19.28,19.29,19.24,19.25,51600.0,15.0902,15.098,15.0588,15.0667,51600.0
2006-11-03 14:10:00,19.25,19.28,19.25,19.28,88800.0,15.0667,15.0902,15.0667,15.0902,88800.0
2006-11-03 14:20:00,19.29,19.32,19.27,19.29,55500.0,15.098,15.1215,15.0823,15.098,55500.0
2006-11-03 14:30:00,19.3,19.32,19.29,19.29,25200.0,15.1058,15.1215,15.098,15.098,25200.0
2006-11-03 14:40:00,19.29,19.31,19.29,19.31,19500.0,15.098,15.1136,15.098,15.1136,19500.0
2006-11-03 14:50:00,19.31,19.33,19.29,19.3,47700.0,15.1136,15.1293,15.098,15.1058,47700.0
2006-11-03 15:00:00,19.3,19.3,19.27,19.3,72000.0,15.1058,15.1058,15.0823,15.1058,72000.0
2006-11-03 15:10:00,19.29,19.29,19.25,19.27,47100.0,15.098,15.098,15.0667,15.0823,47100.0
2006-11-03 15:20:00,19.27,19.28,19.26,19.26,100800.0,15.0823,15.0902,15.0745,15.0745,100800.0
2006-11-03 15:30:00,19.27,19.31,19.26,19.29,45600.0,15.0823,15.1136,15.0745,15.098,45600.0
2006-11-03 15:40:00,19.29,19.3,19.26,19.29,56700.0,15.098,15.1058,15.0745,15.098,56700.0
2006-11-03 15:50:00,19.29,19.31,19.25,19.25,103200.0,15.098,15.1136,15.0667,15.0667,103200.0
2006-11-06 09:30:00,19.33,19.37,19.31,19.33,96000.0,15.1293,15.1606,15.1136,15.1293,96000.0
2006-11-06 09:40:00,19.33,19.33,19.29,19.32,81900.0,15.1293,15.1293,15.098,15.1215,81900.0
2006-11-06 09:50:00,19.33,19.41,19.32,19.39,122700.0,15.1293,15.1919,15.1215,15.1763,122700.0
2006-11-06 10:00:00,19.39,19.4,19.36,19.38,118500.0,15.1763,15.1841,15.1528,15.1684,118500.0
2006-11-06 10:10:00,19.37,19.41,19.37,19.39,69600.0,15.1606,15.1919,15.1606,15.1763,69600.0
2006-11-06 10:20:00,19.38,19.41,19.37,19.4,43800.0,15.1684,15.1919,15.1606,15.1841,43800.0
2006-11-06 10:30:00,19.4,19.43,19.4,19.42,63900.0,15.1841,15.2076,15.1841,15.1997,63900.0
2006-11-06 10:40:00,19.42,19.44,19.39,19.44,51000.0,15.1997,15.2154,15.1763,15.2154,51000.0
2006-11-06 10:50:00,19.44,19.46,19.41,19.44,68400.0,15.2154,15.231,15.1919,15.2154,68400.0
2006-11-06 11:00:00,19.44,19.47,19.43,19.46,56400.0,15.2154,15.2389,15.2076,15.231,56400.0
2006-11-06 11:10:00,19.47,19.5,19.46,19.48,76200.0,15.2389,15.2623,15.231,15.2467,76200.0
2006-11-06 11:20:00,19.48,19.5,19.47,19.5,68400.0,15.2467,15.2623,15.2389,15.2623,68400.0
2006-11-06 11:30:00,19.5,19.51,19.49,19.5,59400.0,15.2623,15.2702,15.2545,15.2623,59400.0
2006-11-06 11:40:00,19.5,19.52,19.49,19.5,53100.0,15.2623,15.278,15.2545,15.2623,53100.0
2006-11-06 11:50:00,19.5,19.51,19.48,19.49,41400.0,15.2623,15.2702,15.2467,15.2545,41400.0
2006-11-06 12:00:00,19.49,19.5,19.47,19.48,59700.0,15.2545,15.2623,15.2389,15.2467,59700.0
2006-11-06 12:10:00,19.47,19.49,19.47,19.49,39600.0,15.2389,15.2545,15.2389,15.2545,39600.0
2006-11-06 12:20:00,19.49,19.49,19.47,19.47,48300.0,15.2545,15.2545,15.2389,15.2389,48300.0
2006-11-06 12:30:00,19.47,19.49,19.47,19.49,46200.0,15.2389,15.2545,15.2389,15.2545,46200.0
2006-11-06 12:40:00,19.48,19.5,19.48,19.49,38700.0,15.2467,15.2623,15.2467,15.2545,38700.0
2006-11-06 12:50:00,19.49,19.5,19.45,19.48,105600.0,15.2545,15.2623,15.2232,15.2467,105600.0
2006-11-06 13:00:00,19.49,19.52,19.49,19.52,39900.0,15.2545,15.278,15.2545,15.278,39900.0
2006-11-06 13:10:00,19.52,19.55,19.5,19.55,38100.0,15.278,15.3015,15.2623,15.3015,38100.0
2006-11-06 13:20:00,19.55,19.55,19.52,19.52,29100.0,15.3015,15.3015,15.278,15.278,29100.0
2006-11-06 13:30:00,19.53,19.56,19.52,19.54,41700.0,15.2858,15.3093,15.278,15.2937,41700.0
2006-11-06 13:40:00,19.54,19.54,19.5,19.53,36000.0,15.2937,15.2937,15.2623,15.2858,36000.0
2006-11-06 13:50:00,19.53,19.55,19.53,19.54,23100.0,15.2858,15.3015,15.2858,15.2937,23100.0
2006-11-06 14:00:00,19.54,19.56,19.53,19.55,44700.0,15.2937,15.3093,15.2858,15.3015,44700.0
2006-11-06 14:10:00,19.55,19.58,19.54,19.57,44400.0,15.3015,15.325,15.2937,15.3171,44400.0
2006-11-06 14:20:00,19.57,19.58,19.56,19.58,34200.0,15.3171,15.325,15.3093,15.325,34200.0
2006-11-06 14:30:00,19.58,19.6,19.58,19.6,31500.0,15.325,15.3406,15.325,15.3406,31500.0
2006-11-06 14:40:00,19.6,19.61,19.6,19.61,50700.0,15.3406,15.3484,15.3406,15.3484,50700.0
2006-11-06 14:50:00,19.61,19.64,19.59,19.63,60300.0,15.3484,15.3719,15.3328,15.3641,60300.0
2006-11-06 15:00:00,19.63,19.68,19.63,19.68,75600.0,15.3641,15.4032,15.3641,15.4032,75600.0
2006-11-06 15:10:00,19.68,19.72,19.68,19.71,66300.0,15.4032,15.4345,15.4032,15.4267,66300.0
2006-11-06 15:20:00,19.71,19.74,19.71,19.72,106500.0,15.4267,15.4502,15.4267,15.4345,106500.0
2006-11-06 15:30:00,19.73,19.75,19.72,19.74,99600.0,15.4424,15.458,15.4345,15.4502,99600.0
2006-11-06 15:40:00,19.74,19.77,19.73,19.76,97200.0,15.4502,15.4737,15.4424,15.4658,97200.0
2006-11-06 15:50:00,19.76,19.76,19.71,19.72,120300.0,15.4658,15.4658,15.4267,15.4345,120300.0
2006-11-07 09:30:00,19.83,19.86,19.83,19.86,59100.0,15.5206,15.5441,15.5206,15.5441,59100.0
2006-11-07 09:40:00,19.87,19.89,19.82,19.85,111000.0,15.5519,15.5676,15.5128,15.5363,111000.0
2006-11-07 09:50:00,19.86,19.89,19.84,19.89,81900.0,15.5441,15.5676,15.5285,15.5676,81900.0
2006-11-07 10:00:00,19.89,19.97,19.86,19.94,105600.0,15.5676,15.6302,15.5441,15.6067,105600.0
2006-11-07 10:10:00,19.94,19.99,19.93,19.99,94200.0,15.6067,15.6459,15.5989,15.6459,94200.0
2006-11-07 10:20:00,19.99,20.0,19.96,19.98,63000.0,15.6459,15.6537,15.6224,15.638,63000.0
2006-11-07 10:30:00,19.98,20.0,19.96,19.96,66600.0,15.638,15.6537,15.6224,15.6224,66600.0
2006-11-07 10:40:00,19.97,20.0,19.96,20.0,50700.0,15.6302,15.6537,15.6224,15.6537,50700.0
2006-11-07 10:50:00,19.99,19.99,19.95,19.97,47100.0,15.6459,15.6459,15.6146,15.6302,47100.0
2006-11-07 11:00:00,19.98,19.99,19.96,19.98,52500.0,15.638,15.6459,15.6224,15.638,52500.0
2006-11-07 11:10:00,19.98,20.0,19.97,19.99,42900.0,15.638,15.6537,15.6302,15.6459,42900.0
2006-11-07 11:20:00,19.99,20.0,19.98,20.0,44400.0,15.6459,15.6537,15.638,15.6537,44400.0
2006-11-07 11:30:00,20.0,20.0,19.98,19.99,112200.0,15.6537,15.6537,15.638,15.6459,112200.0
2006-11-07 11:40:00,19.99,20.0,19.99,20.0,40800.0,15.6459,15.6537,15.6459,15.6537,40800.0
2006-11-07 11:50:00,20.0,20.05,19.99,20.01,127200.0,15.6537,15.6928,15.6459,15.6615,127200.0
2006-11-07 12:00:00,20.01,20.09,20.01,20.08,120000.0,15.6615,15.7241,15.6615,15.7163,120000.0
2006-11-07 12:10:00,20.08,20.09,20.05,20.06,198000.0,15.7163,15.7241,15.6928,15.7006,198000.0
2006-11-07 12:20:00,20.05,20.08,20.02,20.02,83400.0,15.6928,15.7163,15.6693,15.6693,83400.0
2006-11-07 12:30:00,20.02,20.04,19.99,20.0,56400.0,15.6693,15.685,15.6459,15.6537,56400.0
2006-11-07 12:40:00,20.01,20.03,19.96,20.02,63600.0,15.6615,15.6772,15.6224,15.6693,63600.0
2006-11-07 12:50:00,20.03,20.08,20.02,20.08,56400.0,15.6772,15.7163,15.6693,15.7163,56400.0
2006-11-07 13:00:00,20.07,20.07,20.03,20.05,34200.0,15.7085,15.7085,15.6772,15.6928,34200.0
2006-11-07 13:10:00,20.05,20.07,20.05,20.07,42300.0,15.6928,15.7085,15.6928,15.7085,42300.0
2006-11-07 13:20:00,20.06,20.07,20.01,20.03,54900.0,15.7006,15.7085,15.6615,15.6772,54900.0
2006-11-07 13:30:00,20.03,20.06,20.03,20.06,42900.0,15.6772,15.7006,15.6772,15.7006,42900.0
2006-11-07 13:40:00,20.06,20.07,20.05,20.06,50400.0,15.7006,15.7085,15.6928,15.7006,50400.0
2006-11-07 13:50:00,20.06,20.08,20.05,20.05,75000.0,15.7006,15.7163,15.6928,15.6928,75000.0
2006-11-07 14:00:00,20.06,20.06,20.05,20.05,152700.0,15.7006,15.7006,15.6928,15.6928,152700.0
2006-11-07 14:10:00,20.06,20.06,20.0,20.0,74700.0,15.7006,15.7006,15.6537,15.6537,74700.0
2006-11-07 14:20:00,20.01,20.02,19.95,19.95,98100.0,15.6615,15.6693,15.6146,15.6146,98100.0
2006-11-07 14:30:00,19.95,20.0,19.95,20.0,90600.0,15.6146,15.6537,15.6146,15.6537,90600.0
2006-11-07 14:40:00,20.0,20.0,19.95,19.97,199200.0,15.6537,15.6537,15.6146,15.6302,199200.0
2006-11-07 14:50:00,19.97,19.99,19.97,19.97,61200.0,15.6302,15.6459,15.6302,15.6302,61200.0
2006-11-07 15:00:00,19.97,20.0,19.96,19.99,145800.0,15.6302,15.6537,15.6224,15.6459,145800.0
2006-11-07 15:10:00,19.98,20.02,19.98,20.02,211500.0,15.638,15.6693,15.638,15.6693,211500.0
2006-11-07 15:20:00,20.02,20.08,20.02,20.07,191100.0,15.6693,15.7163,15.6693,15.7085,191100.0
2006-11-07 15:30:00,20.08,20.11,20.06,20.07,184200.0,15.7163,15.7398,15.7006,15.7085,184200.0
2006-11-07 15:40:00,20.07,20.09,20.04,20.05,165900.0,15.7085,15.7241,15.685,15.6928,165900.0
2006-11-07 15:50:00,20.05,20.05,20.01,20.02,126300.0,15.6928,15.6928,15.6615,15.6693,126300.0
2006-11-08 09:30:00,20.01,20.03,19.97,20.02,89100.0,15.6615,15.6772,15.6302,15.6693,89100.0
2006-11-08 09:40:00,20.02,20.15,19.99,20.03,81600.0,15.6693,15.7711,15.6459,15.6772,81600.0
2006-11-08 09:50:00,20.04,20.1,20.02,20.1,80700.0,15.685,15.732,15.6693,15.732,80700.0
2006-11-08 10:00:00,20.1,20.13,20.07,20.11,89100.0,15.732,15.7554,15.7085,15.7398,89100.0
2006-11-08 10:10:00,20.11,20.13,20.07,20.11,79500.0,15.7398,15.7554,15.7085,15.7398,79500.0
2006-11-08 10:20:00,20.11,20.17,20.11,20.16,72300.0,15.7398,15.7867,15.7398,15.7789,72300.0
2006-11-08 10:30:00,20.16,20.17,20.13,20.16,96300.0,15.7789,15.7867,15.7554,15.7789,96300.0
2006-11-08 10:40:00,20.17,20.23,20.17,20.23,62100.0,15.7867,15.8337,15.7867,15.8337,62100.0
2006-11-08 10:50:00,20.23,20.24,20.19,20.2,46800.0,15.8337,15.8415,15.8024,15.8102,46800.0
2006-11-08 11:00:00,20.2,20.23,20.16,20.17,60900.0,15.8102,15.8337,15.7789,15.7867,60900.0
2006-11-08 11:10:00,20.17,20.18,20.16,20.17,56400.0,15.7867,15.7946,15.7789,15.7867,56400.0
2006-11-08 11:20:00,20.16,20.21,20.16,20.21,59400.0,15.7789,15.8181,15.7789,15.8181,59400.0
2006-11-08 11:30:00,20.2,20.2,20.18,20.2,154800.0,15.8102,15.8102,15.7946,15.8102,154800.0
2006-11-08 11:40:00,20.2,20.2,20.17,20.17,63600.0,15.8102,15.8102,15.7867,15.7867,63600.0
2006-11-08 11:50:00,20.17,20.2,20.17,20.2,91500.0,15.7867,15.8102,15.7867,15.8102,91500.0
2006-11-08 12:00:00,20.2,20.24,20.19,20.24,252300.0,15.8102,15.8415,15.8024,15.8415,252300.0
2006-11-08 12:10:00,20.24,20.24,20.21,20.22,94200.0,15.8415,15.8415,15.8181,15.8259,94200.0
2006-11-08 12:20:00,20.22,20.22,20.18,20.18,103800.0,15.8259,15.8259,15.7946,15.7946,103800.0
2006-11-08 12:30:00,20.18,20.22,20.17,20.17,94200.0,15.7946,15.8259,15.7867,15.7867,94200.0
2006-11-08 12:40:00,20.17,20.18,20.15,20.17,83400.0,15.7867,15.7946,15.7711,15.7867,83400.0
2006-11-08 12:50:00,20.18,20.23,20.15,20.21,119100.0,15.7946,15.8337,15.7711,15.8181,119100.0
2006-11-08 13:00:00,20.21,20.22,20.18,20.19,69600.0,15.8181,15.8259,15.7946,15.8024,69600.0
2006-11-08 13:10:00,20.19,20.23,20.18,20.2,85800.0,15.8024,15.8337,15.7946,15.8102,85800.0
2006-11-08 13:20:00,20.19,20.22,20.18,20.22,41700.0,15.8024,15.8259,15.7946,15.8259,41700.0
2006-11-08 13:30:00,20.22,20.23,20.2,20.2,78600.0,15.8259,15.8337,15.8102,15.8102,78600.0
2006-11-08 13:40:00,20.19,20.21,20.16,20.21,105900.0,15.8024,15.8181,15.7789,15.8181,105900.0
2006-11-08 13:50:00,20.2,20.22,20.19,20.22,56700.0,15.8102,15.8259,15.8024,15.8259,56700.0
2006-11-08 14:00:00,20.22,20.23,20.21,20.23,238200.0,15.8259,15.8337,15.8181,15.8337,238200.0
2006-11-08 14:10:00,20.23,20.24,20.22,20.23,150300.0,15.8337,15.8415,15.8259,15.8337,150300.0
2006-11-08 14:20:00,20.23,20.29,20.23,20.28,83400.0,15.8337,15.8807,15.8337,15.8728,83400.0
2006-11-08 14:30:00,20.28,20.33,20.27,20.32,78000.0,15.8728,15.912,15.865,15.9041,78000.0
2006-11-08 14:40:00,20.32,20.33,20.3,20.31,78300.0,15.9041,15.912,15.8885,15.8963,78300.0
2006-11-08 14:50:00,20.31,20.33,20.31,20.33,72900.0,15.8963,15.912,15.8963,15.912,72900.0
2006-11-08 15:00:00,20.33,20.38,20.32,20.38,97800.0,15.912,15.9511,15.9041,15.9511,97800.0
2006-11-08 15:10:00,20.38,20.38,20.33,20.33,103200.0,15.9511,15.9511,15.912,15.912,103200.0
2006-11-08 15:20:00,20.33,20.34,20.3,20.33,87000.0,15.912,15.9198,15.8885,15.912,87000.0
2006-11-08 15:30:00,20.33,20.33,20.24,20.25,102600.0,15.912,15.912,15.8415,15.8494,102600.0
2006-11-08 15:40:00,20.25,20.26,20.24,20.26,75900.0,15.8494,15.8572,15.8415,15.8572,75900.0
2006-11-08 15:50:00,20.26,20.28,20.24,20.27,168900.0,15.8572,15.8728,15.8415,15.865,168900.0
2006-11-09 09:30:00,20.43,20.44,20.15,20.3,180900.0,15.9902,15.9981,15.7711,15.8885,180900.0
2006-11-09 09:40:00,20.29,20.32,20.19,20.25,127200.0,15.8807,15.9041,15.8024,15.8494,127200.0
2006-11-09 09:50:00,20.24,20.25,20.08,20.09,206100.0,15.8415,15.8494,15.7163,15.7241,206100.0
2006-11-09 10:00:00,20.09,20.14,20.01,20.1,217800.0,15.7241,15.7633,15.6615,15.732,217800.0
2006-11-09 10:10:00,20.1,20.12,20.04,20.11,79500.0,15.732,15.7476,15.685,15.7398,79500.0
2006-11-09 10:20:00,20.11,20.15,20.1,20.15,107400.0,15.7398,15.7711,15.732,15.7711,107400.0
2006-11-09 10:30:00,20.16,20.17,20.13,20.15,104400.0,15.7789,15.7867,15.7554,15.7711,104400.0
2006-11-09 10:40:00,20.16,20.17,20.15,20.16,99000.0,15.7789,15.7867,15.7711,15.7789,99000.0
2006-11-09 10:50:00,20.16,20.17,20.15,20.16,66000.0,15.7789,15.7867,15.7711,15.7789,66000.0
2006-11-09 11:00:00,20.16,20.17,20.15,20.17,64500.0,15.7789,15.7867,15.7711,15.7867,64500.0
2006-11-09 11:10:00,20.16,20.17,20.15,20.16,101400.0,15.7789,15.7867,15.7711,15.7789,101400.0
2006-11-09 11:20:00,20.15,20.16,20.12,20.13,192000.0,15.7711,15.7789,15.7476,15.7554,192000.0
2006-11-09 11:30:00,20.13,20.15,20.12,20.15,100800.0,15.7554,15.7711,15.7476,15.7711,100800.0
2006-11-09 11:40:00,20.14,20.16,20.12,20.14,123600.0,15.7633,15.7789,15.7476,15.7633,123600.0
2006-11-09 11:50:00,20.14,20.15,20.08,20.1,100500.0,15.7633,15.7711,15.7163,15.732,100500.0
2006-11-09 12:00:00,20.1,20.12,20.1,20.12,159300.0,15.732,15.7476,15.732,15.7476,159300.0
2006-11-09 12:10:00,20.11,20.15,20.11,20.13,139800.0,15.7398,15.7711,15.7398,15.7554,139800.0
2006-11-09 12:20:00,20.13,20.13,20.11,20.12,57300.0,15.7554,15.7554,15.7398,15.7476,57300.0
2006-11-09 12:30:00,20.14,20.21,20.13,20.2,94200.0,15.7633,15.8181,15.7554,15.8102,94200.0
2006-11-09 12:40:00,20.21,20.23,20.19,20.21,47400.0,15.8181,15.8337,15.8024,15.8181,47400.0
2006-11-09 12:50:00,20.21,20.21,20.16,20.18,97500.0,15.8181,15.8181,15.7789,15.7946,97500.0
2006-11-09 13:00:00,20.18,20.18,20.11,20.11,62400.0,15.7946,15.7946,15.7398,15.7398,62400.0
2006-11-09 13:10:00,20.1,20.11,20.08,20.09,26700.0,15.732,15.7398,15.7163,15.7241,26700.0
2006-11-09 13:20:00,20.11,20.16,20.11,20.11,41400.0,15.7398,15.7789,15.7398,15.7398,41400.0
2006-11-09 13:30:00,20.11,20.14,20.11,20.13,42300.0,15.7398,15.7633,15.7398,15.7554,42300.0
2006-11-09 13:40:00,20.13,20.13,20.11,20.11,48900.0,15.7554,15.7554,15.7398,15.7398,48900.0
2006-11-09 13:50:00,20.11,20.17,20.09,20.16,269400.0,15.7398,15.7867,15.7241,15.7789,269400.0
2006-11-09 14:00:00,20.16,20.18,20.15,20.17,159300.0,15.7789,15.7946,15.7711,15.7867,159300.0
2006-11-09 14:10:00,20.17,20.19,20.13,20.16,78000.0,15.7867,15.8024,15.7554,15.7789,78000.0
2006-11-09 14:20:00,20.15,20.16,20.14,20.16,48000.0,15.7711,15.7789,15.7633,15.7789,48000.0
2006-11-09 14:30:00,20.16,20.17,20.15,20.16,43500.0,15.7789,15.7867,15.7711,15.7789,43500.0
2006-11-09 14:40:00,20.15,20.15,20.1,20.12,57600.0,15.7711,15.7711,15.732,15.7476,57600.0
2006-11-09 14:50:00,20.12,20.17,20.12,20.16,44100.0,15.7476,15.7867,15.7476,15.7789,44100.0
2006-11-09 15:00:00,20.16,20.16,20.1,20.11,64500.0,15.7789,15.7789,15.732,15.7398,64500.0
2006-11-09 15:10:00,20.11,20.12,20.05,20.1,81600.0,15.7398,15.7476,15.6928,15.732,81600.0
2006-11-09 15:20:00,20.1,20.11,20.07,20.08,59700.0,15.732,15.7398,15.7085,15.7163,59700.0
2006-11-09 15:30:00,20.08,20.12,20.08,20.11,91500.0,15.7163,15.7476,15.7163,15.7398,91500.0
2006-11-09 15:40:00,20.12,20.12,20.08,20.09,69300.0,15.7476,15.7476,15.7163,15.7241,69300.0
2006-11-09 15:50:00,20.09,20.12,20.08,20.12,102600.0,15.7241,15.7476,15.7163,15.7476,102600.0
2006-11-10 09:30:00,20.17,20.28,20.16,20.24,70200.0,15.7867,15.8728,15.7789,15.8415,70200.0
2006-11-10 09:40:00,20.25,20.28,20.18,20.24,45600.0,15.8494,15.8728,15.7946,15.8415,45600.0
2006-11-10 09:50:00,20.24,20.26,20.15,20.26,56400.0,15.8415,15.8572,15.7711,15.8572,56400.0
2006-11-10 10:00:00,20.26,20.29,20.15,20.17,144900.0,15.8572,15.8807,15.7711,15.7867,144900.0
2006-11-10 10:10:00,20.19,20.21,20.16,20.21,49500.0,15.8024,15.8181,15.7789,15.8181,49500.0
2006-11-10 10:20:00,20.2,20.22,20.17,20.18,17400.0,15.8102,15.8259,15.7867,15.7946,17400.0
2006-11-10 10:30:00,20.19,20.21,20.18,20.2,15000.0,15.8024,15.8181,15.7946,15.8102,15000.0
2006-11-10 10:40:00,20.2,20.22,20.17,20.17,189000.0,15.8102,15.8259,15.7867,15.7867,189000.0
2006-11-10 10:50:00,20.17,20.19,20.13,20.13,39600.0,15.7867,15.8024,15.7554,15.7554,39600.0
2006-11-10 11:00:00,20.11,20.15,20.1,20.11,62400.0,15.7398,15.7711,15.732,15.7398,62400.0
2006-11-10 11:10:00,20.11,20.11,20.06,20.09,19200.0,15.7398,15.7398,15.7006,15.7241,19200.0
2006-11-10 11:20:00,20.09,20.1,20.07,20.1,12600.0,15.7241,15.732,15.7085,15.732,12600.0
2006-11-10 11:30:00,20.1,20.11,20.09,20.11,30600.0,15.732,15.7398,15.7241,15.7398,30600.0
2006-11-10 11:40:00,20.11,20.11,20.04,20.04,31200.0,15.7398,15.7398,15.685,15.685,31200.0
2006-11-10 11:50:00,20.04,20.05,20.02,20.04,38400.0,15.685,15.6928,15.6693,15.685,38400.0
2006-11-10 12:00:00,20.04,20.05,20.0,20.03,54300.0,15.685,15.6928,15.6537,15.6772,54300.0
2006-11-10 12:10:00,20.02,20.03,20.01,20.01,25200.0,15.6693,15.6772,15.6615,15.6615,25200.0
2006-11-10 12:20:00,20.01,20.02,20.01,20.02,18300.0,15.6615,15.6693,15.6615,15.6693,18300.0
2006-11-10 12:30:00,20.02,20.03,20.02,20.02,24600.0,15.6693,15.6772,15.6693,15.6693,24600.0
2006-11-10 12:40:00,20.02,20.04,20.02,20.04,47700.0,15.6693,15.685,15.6693,15.685,47700.0
2006-11-10 12:50:00,20.05,20.08,20.05,20.08,23700.0,15.6928,15.7163,15.6928,15.7163,23700.0
2006-11-10 13:00:00,20.08,20.08,20.05,20.08,18600.0,15.7163,15.7163,15.6928,15.7163,18600.0
2006-11-10 13:10:00,20.08,20.09,20.07,20.08,19200.0,15.7163,15.7241,15.7085,15.7163,19200.0
2006-11-10 13:20:00,20.09,20.1,20.06,20.07,24000.0,15.7241,15.732,15.7006,15.7085,24000.0
2006-11-10 13:30:00,20.06,20.08,20.04,20.05,28500.0,15.7006,15.7163,15.685,15.6928,28500.0
2006-11-10 13:40:00,20.06,20.1,20.06,20.1,13500.0,15.7006,15.732,15.7006,15.732,13500.0
2006-11-10 13:50:00,20.1,20.11,20.09,20.09,6900.0,15.732,15.7398,15.7241,15.7241,6900.0
2006-11-10 14:00:00,20.09,20.12,20.08,20.12,20100.0,15.7241,15.7476,15.7163,15.7476,20100.0
2006-11-10 14:10:00,20.12,20.19,20.11,20.17,32400.0,15.7476,15.8024,15.7398,15.7867,32400.0
2006-11-10 14:20:00,20.18,20.18,20.16,20.17,35700.0,15.7946,15.7946,15.7789,15.7867,35700.0
2006-11-10 14:30:00,20.17,20.18,20.15,20.18,40200.0,15.7867,15.7946,15.7711,15.7946,40200.0
2006-11-10 14:40:00,20.19,20.21,20.15,20.16,94800.0,15.8024,15.8181,15.7711,15.7789,94800.0
2006-11-10 14:50:00,20.16,20.18,20.15,20.16,13500.0,15.7789,15.7946,15.7711,15.7789,13500.0
2006-11-10 15:00:00,20.16,20.24,20.16,20.22,86700.0,15.7789,15.8415,15.7789,15.8259,86700.0
2006-11-10 15:10:00,20.22,20.24,20.16,20.24,104100.0,15.8259,15.8415,15.7789,15.8415,104100.0
2006-11-10 15:20:00,20.24,20.26,20.2,20.24,111000.0,15.8415,15.8572,15.8102,15.8415,111000.0
2006-11-10 15:30:00,20.25,20.26,20.21,20.26,121200.0,15.8494,15.8572,15.8181,15.8572,121200.0
2006-11-10 15:40:00,20.26,20.29,20.23,20.24,158100.0,15.8572,15.8807,15.8337,15.8415,158100.0
2006-11-10 15:50:00,20.24,20.28,20.23,20.26,212400.0,15.8415,15.8728,15.8337,15.8572,212400.0
2006-11-13 09:30:00,20.23,20.31,20.2,20.29,62100.0,15.8337,15.8963,15.8102,15.8807,62100.0
2006-11-13 09:40:00,20.29,20.32,20.22,20.22,379800.0,15.8807,15.9041,15.8259,15.8259,379800.0
2006-11-13 09:50:00,20.21,20.23,20.16,20.18,143700.0,15.8181,15.8337,15.7789,15.7946,143700.0
2006-11-13 10:00:00,20.18,20.2,20.15,20.19,440700.0,15.7946,15.8102,15.7711,15.8024,440700.0
2006-11-13 10:10:00,20.2,20.2,20.16,20.17,222600.0,15.8102,15.8102,15.7789,15.7867,222600.0
2006-11-13 10:20:00,20.17,20.17,20.12,20.12,102600.0,15.7867,15.7867,15.7476,15.7476,102600.0
2006-11-13 10:30:00,20.13,20.15,20.1,20.13,136500.0,15.7554,15.7711,15.732,15.7554,136500.0
2006-11-13 10:40:00,20.13,20.15,20.11,20.13,64200.0,15.7554,15.7711,15.7398,15.7554,64200.0
2006-11-13 10:50:00,20.14,20.15,20.12,20.13,65700.0,15.7633,15.7711,15.7476,15.7554,65700.0
2006-11-13 11:00:00,20.12,20.16,20.12,20.16,87300.0,15.7476,15.7789,15.7476,15.7789,87300.0
2006-11-13 11:10:00,20.16,20.19,20.13,20.16,168900.0,15.7789,15.8024,15.7554,15.7789,168900.0
2006-11-13 11:20:00,20.17,20.19,20.13,20.13,38700.0,15.7867,15.8024,15.7554,15.7554,38700.0
2006-11-13 11:30:00,20.12,20.15,20.12,20.12,41400.0,15.7476,15.7711,15.7476,15.7476,41400.0
2006-11-13 11:40:00,20.13,20.14,20.08,20.13,63000.0,15.7554,15.7633,15.7163,15.7554,63000.0
2006-11-13 11:50:00,20.12,20.12,20.09,20.1,36000.0,15.7476,15.7476,15.7241,15.732,36000.0
2006-11-13 12:00:00,20.09,20.13,20.08,20.13,67500.0,15.7241,15.7554,15.7163,15.7554,67500.0
2006-11-13 12:10:00,20.14,20.14,20.11,20.12,47400.0,15.7633,15.7633,15.7398,15.7476,47400.0
2006-11-13 12:20:00,20.12,20.19,20.11,20.17,51000.0,15.7476,15.8024,15.7398,15.7867,51000.0
2006-11-13 12:30:00,20.17,20.18,20.13,20.13,45300.0,15.7867,15.7946,15.7554,15.7554,45300.0
2006-11-13 12:40:00,20.13,20.13,20.08,20.08,43200.0,15.7554,15.7554,15.7163,15.7163,43200.0
2006-11-13 12:50:00,20.08,20.1,20.08,20.09,61500.0,15.7163,15.732,15.7163,15.7241,61500.0
2006-11-13 13:00:00,20.08,20.09,20.05,20.06,50100.0,15.7163,15.7241,15.6928,15.7006,50100.0
2006-11-13 13:10:00,20.06,20.06,20.04,20.04,41700.0,15.7006,15.7006,15.685,15.685,41700.0
2006-11-13 13:20:00,20.04,20.05,20.03,20.04,45000.0,15.685,15.6928,15.6772,15.685,45000.0
2006-11-13 13:30:00,20.02,20.06,20.01,20.03,46800.0,15.6693,15.7006,15.6615,15.6772,46800.0
2006-11-13 13:40:00,20.05,20.05,20.0,20.0,36300.0,15.6928,15.6928,15.6537,15.6537,36300.0
2006-11-13 13:50:00,20.0,20.04,20.0,20.02,71100.0,15.6537,15.685,15.6537,15.6693,71100.0
2006-11-13 14:00:00,20.02,20.04,20.01,20.03,127800.0,15.6693,15.685,15.6615,15.6772,127800.0
2006-11-13 14:10:00,20.04,20.11,20.04,20.09,52500.0,15.685,15.7398,15.685,15.7241,52500.0
2006-11-13 14:20:00,20.1,20.1,20.05,20.08,56100.0,15.732,15.732,15.6928,15.7163,56100.0
2006-11-13 14:30:00,20.08,20.12,20.08,20.11,76500.0,15.7163,15.7476,15.7163,15.7398,76500.0
2006-11-13 14:40:00,20.12,20.14,20.09,20.12,76500.0,15.7476,15.7633,15.7241,15.7476,76500.0
2006-11-13 14:50:00,20.12,20.12,20.09,20.11,56700.0,15.7476,15.7476,15.7241,15.7398,56700.0
2006-11-13 15:00:00,20.11,20.11,20.06,20.08,47100.0,15.7398,15.7398,15.7006,15.7163,47100.0
2006-11-13 15:10:00,20.07,20.1,20.06,20.1,30900.0,15.7085,15.732,15.7006,15.732,30900.0
2006-11-13 15:20:00,20.09,20.12,20.09,20.11,35100.0,15.7241,15.7476,15.7241,15.7398,35100.0
2006-11-13 15:30:00,20.11,20.14,20.09,20.1,89100.0,15.7398,15.7633,15.7241,15.732,89100.0
2006-11-13 15:40:00,20.09,20.14,20.09,20.14,41400.0,15.7241,15.7633,15.7241,15.7633,41400.0
2006-11-13 15:50:00,20.14,20.16,20.12,20.14,55500.0,15.7633,15.7789,15.7476,15.7633,55500.0
2006-11-14 09:30:00,20.2,20.25,20.18,20.22,43800.0,15.8102,15.8494,15.7946,15.8259,43800.0
2006-11-14 09:40:00,20.22,20.24,20.18,20.2,67200.0,15.8259,15.8415,15.7946,15.8102,67200.0
2006-11-14 09:50:00,20.2,20.22,20.14,20.15,61500.0,15.8102,15.8259,15.7633,15.7711,61500.0
2006-11-14 10:00:00,20.16,20.23,20.16,20.18,47100.0,15.7789,15.8337,15.7789,15.7946,47100.0
2006-11-14 10:10:00,20.17,20.18,20.12,20.16,50700.0,15.7867,15.7946,15.7476,15.7789,50700.0
2006-11-14 10:20:00,20.16,20.16,20.1,20.11,30300.0,15.7789,15.7789,15.732,15.7398,30300.0
2006-11-14 10:30:00,20.11,20.17,20.08,20.17,45600.0,15.7398,15.7867,15.7163,15.7867,45600.0
2006-11-14 10:40:00,20.17,20.19,20.14,20.16,24300.0,15.7867,15.8024,15.7633,15.7789,24300.0
2006-11-14 10:50:00,20.16,20.21,20.16,20.2,61500.0,15.7789,15.8181,15.7789,15.8102,61500.0
2006-11-14 11:00:00,20.2,20.23,20.19,20.22,74400.0,15.8102,15.8337,15.8024,15.8259,74400.0
2006-11-14 11:10:00,20.22,20.28,20.2,20.28,162000.0,15.8259,15.8728,15.8102,15.8728,162000.0
2006-11-14 11:20:00,20.28,20.29,20.26,20.28,68100.0,15.8728,15.8807,15.8572,15.8728,68100.0
2006-11-14 11:30:00,20.29,20.29,20.22,20.24,37500.0,15.8807,15.8807,15.8259,15.8415,37500.0
2006-11-14 11:40:00,20.24,20.25,20.2,20.22,22200.0,15.8415,15.8494,15.8102,15.8259,22200.0
2006-11-14 11:50:00,20.23,20.27,20.2,20.24,22800.0,15.8337,15.865,15.8102,15.8415,22800.0
2006-11-14 12:00:00,20.23,20.26,20.2,20.22,39000.0,15.8337,15.8572,15.8102,15.8259,39000.0
2006-11-14 12:10:00,20.22,20.23,20.19,20.22,28800.0,15.8259,15.8337,15.8024,15.8259,28800.0
2006-11-14 12:20:00,20.22,20.26,20.22,20.26,31200.0,15.8259,15.8572,15.8259,15.8572,31200.0
2006-11-14 12:30:00,20.25,20.27,20.24,20.25,54900.0,15.8494,15.865,15.8415,15.8494,54900.0
2006-11-14 12:40:00,20.25,20.3,20.25,20.3,24900.0,15.8494,15.8885,15.8494,15.8885,24900.0
2006-11-14 12:50:00,20.29,20.3,20.26,20.28,193800.0,15.8807,15.8885,15.8572,15.8728,193800.0
2006-11-14 13:00:00,20.27,20.28,20.26,20.27,48300.0,15.865,15.8728,15.8572,15.865,48300.0
2006-11-14 13:10:00,20.27,20.29,20.25,20.27,127500.0,15.865,15.8807,15.8494,15.865,127500.0
2006-11-14 13:20:00,20.28,20.31,20.28,20.31,76800.0,15.8728,15.8963,15.8728,15.8963,76800.0
2006-11-14 13:30:00,20.31,20.36,20.3,20.35,54900.0,15.8963,15.9355,15.8885,15.9276,54900.0
2006-11-14 13:40:00,20.35,20.38,20.34,20.37,36000.0,15.9276,15.9511,15.9198,15.9433,36000.0
2006-11-14 13:50:00,20.36,20.37,20.35,20.37,23100.0,15.9355,15.9433,15.9276,15.9433,23100.0
2006-11-14 14:00:00,20.37,20.4,20.36,20.39,62100.0,15.9433,15.9668,15.9355,15.9589,62100.0
2006-11-14 14:10:00,20.39,20.4,20.36,20.37,52200.0,15.9589,15.9668,15.9355,15.9433,52200.0
2006-11-14 14:20:00,20.37,20.39,20.36,20.39,54000.0,15.9433,15.9589,15.9355,15.9589,54000.0
2006-11-14 14:30:00,20.39,20.44,20.39,20.43,72600.0,15.9589,15.9981,15.9589,15.9902,72600.0
2006-11-14 14:40:00,20.44,20.51,20.44,20.5,99600.0,15.9981,16.0529,15.9981,16.045,99600.0
2006-11-14 14:50:00,20.51,20.53,20.5,20.53,164400.0,16.0529,16.0685,16.045,16.0685,164400.0
2006-11-14 15:00:00,20.53,20.57,20.52,20.56,175200.0,16.0685,16.0998,16.0607,16.092,175200.0
2006-11-14 15:10:00,20.56,20.56,20.52,20.53,72900.0,16.092,16.092,16.0607,16.0685,72900.0
2006-11-14 15:20:00,20.52,20.54,20.45,20.45,136800.0,16.0607,16.0763,16.0059,16.0059,136800.0
2006-11-14 15:30:00,20.45,20.47,20.45,20.47,218700.0,16.0059,16.0215,16.0059,16.0215,218700.0
2006-11-14 15:40:00,20.47,20.48,20.4,20.42,137700.0,16.0215,16.0294,15.9668,15.9824,137700.0
2006-11-14 15:50:00,20.42,20.43,20.41,20.42,168000.0,15.9824,15.9902,15.9746,15.9824,168000.0
2006-11-15 09:30:00,20.33,20.41,20.27,20.4,93900.0,15.9759,16.0388,15.9288,16.0309,93900.0
2006-11-15 09:40:00,20.4,20.46,20.36,20.4,122700.0,16.0309,16.0781,15.9995,16.0309,122700.0
2006-11-15 09:50:00,20.4,20.54,20.37,20.53,154200.0,16.0309,16.141,16.0074,16.1331,154200.0
2006-11-15 10:00:00,20.52,20.67,20.49,20.63,166500.0,16.1252,16.2431,16.1017,16.2117,166500.0
2006-11-15 10:10:00,20.65,20.71,20.63,20.67,125700.0,16.2274,16.2745,16.2117,16.2431,125700.0
2006-11-15 10:20:00,20.66,20.68,20.59,20.63,112200.0,16.2353,16.251,16.1802,16.2117,112200.0
2006-11-15 10:30:00,20.62,20.63,20.6,20.63,87600.0,16.2038,16.2117,16.1881,16.2117,87600.0
2006-11-15 10:40:00,20.63,20.66,20.62,20.65,84900.0,16.2117,16.2353,16.2038,16.2274,84900.0
2006-11-15 10:50:00,20.65,20.7,20.63,20.67,67800.0,16.2274,16.2667,16.2117,16.2431,67800.0
2006-11-15 11:00:00,20.67,20.7,20.67,20.67,44400.0,16.2431,16.2667,16.2431,16.2431,44400.0
2006-11-15 11:10:00,20.67,20.69,20.65,20.69,46500.0,16.2431,16.2588,16.2274,16.2588,46500.0
2006-11-15 11:20:00,20.69,20.69,20.66,20.67,42900.0,16.2588,16.2588,16.2353,16.2431,42900.0
2006-11-15 11:30:00,20.67,20.67,20.62,20.62,22800.0,16.2431,16.2431,16.2038,16.2038,22800.0
2006-11-15 11:40:00,20.62,20.66,20.62,20.66,63900.0,16.2038,16.2353,16.2038,16.2353,63900.0
2006-11-15 11:50:00,20.66,20.69,20.63,20.67,60300.0,16.2353,16.2588,16.2117,16.2431,60300.0
2006-11-15 12:00:00,20.68,20.69,20.63,20.66,60000.0,16.251,16.2588,16.2117,16.2353,60000.0
2006-11-15 12:10:00,20.66,20.68,20.63,20.63,44100.0,16.2353,16.251,16.2117,16.2117,44100.0
2006-11-15 12:20:00,20.63,20.65,20.62,20.65,25800.0,16.2117,16.2274,16.2038,16.2274,25800.0
2006-11-15 12:30:00,20.65,20.65,20.63,20.63,23700.0,16.2274,16.2274,16.2117,16.2117,23700.0
2006-11-15 12:40:00,20.64,20.66,20.62,20.65,35400.0,16.2195,16.2353,16.2038,16.2274,35400.0
2006-11-15 12:50:00,20.65,20.67,20.65,20.65,27300.0,16.2274,16.2431,16.2274,16.2274,27300.0
2006-11-15 13:00:00,20.65,20.65,20.63,20.64,63600.0,16.2274,16.2274,16.2117,16.2195,63600.0
2006-11-15 13:10:00,20.64,20.65,20.63,20.63,14400.0,16.2195,16.2274,16.2117,16.2117,14400.0
2006-11-15 13:20:00,20.63,20.67,20.63,20.64,312000.0,16.2117,16.2431,16.2117,16.2195,312000.0
2006-11-15 13:30:00,20.65,20.75,20.65,20.75,69300.0,16.2274,16.306,16.2274,16.306,69300.0
2006-11-15 13:40:00,20.74,20.77,20.74,20.77,183900.0,16.2981,16.3217,16.2981,16.3217,183900.0
2006-11-15 13:50:00,20.77,20.8,20.74,20.75,45000.0,16.3217,16.3453,16.2981,16.306,45000.0
2006-11-15 14:00:00,20.75,20.78,20.67,20.78,94500.0,16.306,16.3296,16.2431,16.3296,94500.0
2006-11-15 14:10:00,20.76,20.79,20.72,20.73,40200.0,16.3138,16.3374,16.2824,16.2903,40200.0
2006-11-15 14:20:00,20.73,20.73,20.69,20.72,117300.0,16.2903,16.2903,16.2588,16.2824,117300.0
2006-11-15 14:30:00,20.72,20.72,20.69,20.71,65700.0,16.2824,16.2824,16.2588,16.2745,65700.0
2006-11-15 14:40:00,20.72,20.74,20.68,20.74,73800.0,16.2824,16.2981,16.251,16.2981,73800.0
2006-11-15 14:50:00,20.74,20.74,20.71,20.72,81600.0,16.2981,16.2981,16.2745,16.2824,81600.0
2006-11-15 15:00:00,20.73,20.74,20.71,20.74,36900.0,16.2903,16.2981,16.2745,16.2981,36900.0
2006-11-15 15:10:00,20.73,20.76,20.66,20.66,135600.0,16.2903,16.3138,16.2353,16.2353,135600.0
2006-11-15 15:20:00,20.67,20.71,20.67,20.71,114600.0,16.2431,16.2745,16.2431,16.2745,114600.0
2006-11-15 15:30:00,20.7,20.73,20.69,20.72,99300.0,16.2667,16.2903,16.2588,16.2824,99300.0
2006-11-15 15:40:00,20.71,20.73,20.67,20.73,143700.0,16.2745,16.2903,16.2431,16.2903,143700.0
2006-11-15 15:50:00,20.73,20.73,20.71,20.72,138000.0,16.2903,16.2903,16.2745,16.2824,138000.0
2006-11-16 09:30:00,20.73,20.73,20.51,20.67,167400.0,16.2903,16.2903,16.1174,16.2431,167400.0
2006-11-16 09:40:00,20.67,20.71,20.6,20.71,118500.0,16.2431,16.2745,16.1881,16.2745,118500.0
2006-11-16 09:50:00,20.7,20.72,20.65,20.65,90000.0,16.2667,16.2824,16.2274,16.2274,90000.0
2006-11-16 10:00:00,20.65,20.66,20.6,20.61,75900.0,16.2274,16.2353,16.1881,16.196,75900.0
2006-11-16 10:10:00,20.6,20.64,20.58,20.62,74400.0,16.1881,16.2195,16.1724,16.2038,74400.0
2006-11-16 10:20:00,20.62,20.67,20.59,20.62,57900.0,16.2038,16.2431,16.1802,16.2038,57900.0
2006-11-16 10:30:00,20.62,20.69,20.61,20.66,51300.0,16.2038,16.2588,16.196,16.2353,51300.0
2006-11-16 10:40:00,20.67,20.7,20.63,20.63,51300.0,16.2431,16.2667,16.2117,16.2117,51300.0
2006-11-16 10:50:00,20.63,20.66,20.63,20.66,39300.0,16.2117,16.2353,16.2117,16.2353,39300.0
2006-11-16 11:00:00,20.66,20.69,20.65,20.68,81600.0,16.2353,16.2588,16.2274,16.251,81600.0
2006-11-16 11:10:00,20.68,20.71,20.68,20.69,30300.0,16.251,16.2745,16.251,16.2588,30300.0
2006-11-16 11:20:00,20.68,20.76,20.68,20.75,91800.0,16.251,16.3138,16.251,16.306,91800.0
2006-11-16 11:30:00,20.75,20.76,20.73,20.73,43500.0,16.306,16.3138,16.2903,16.2903,43500.0
2006-11-16 11:40:00,20.74,20.74,20.71,20.73,31800.0,16.2981,16.2981,16.2745,16.2903,31800.0
2006-11-16 11:50:00,20.73,20.74,20.72,20.73,31800.0,16.2903,16.2981,16.2824,16.2903,31800.0
2006-11-16 12:00:00,20.74,20.77,20.72,20.77,48300.0,16.2981,16.3217,16.2824,16.3217,48300.0
2006-11-16 12:10:00,20.77,20.77,20.72,20.72,12600.0,16.3217,16.3217,16.2824,16.2824,12600.0
2006-11-16 12:20:00,20.72,20.73,20.7,20.72,28500.0,16.2824,16.2903,16.2667,16.2824,28500.0
2006-11-16 12:30:00,20.73,20.74,20.7,20.7,31200.0,16.2903,16.2981,16.2667,16.2667,31200.0
2006-11-16 12:40:00,20.7,20.75,20.7,20.73,59100.0,16.2667,16.306,16.2667,16.2903,59100.0
2006-11-16 12:50:00,20.72,20.73,20.71,20.72,32700.0,16.2824,16.2903,16.2745,16.2824,32700.0
2006-11-16 13:00:00,20.72,20.77,20.72,20.75,52800.0,16.2824,16.3217,16.2824,16.306,52800.0
2006-11-16 13:10:00,20.74,20.75,20.72,20.73,23100.0,16.2981,16.306,16.2824,16.2903,23100.0
2006-11-16 13:20:00,20.74,20.74,20.73,20.73,30900.0,16.2981,16.2981,16.2903,16.2903,30900.0
2006-11-16 13:30:00,20.73,20.79,20.73,20.78,40800.0,16.2903,16.3374,16.2903,16.3296,40800.0
2006-11-16 13:40:00,20.79,20.8,20.77,20.8,23100.0,16.3374,16.3453,16.3217,16.3453,23100.0
2006-11-16 13:50:00,20.8,20.84,20.79,20.82,80700.0,16.3453,16.3767,16.3374,16.361,80700.0
2006-11-16 14:00:00,20.82,20.82,20.77,20.79,69000.0,16.361,16.361,16.3217,16.3374,69000.0
2006-11-16 14:10:00,20.79,20.81,20.77,20.79,35100.0,16.3374,16.3531,16.3217,16.3374,35100.0
2006-11-16 14:20:00,20.79,20.83,20.76,20.81,82800.0,16.3374,16.3688,16.3138,16.3531,82800.0
2006-11-16 14:30:00,20.82,20.83,20.78,20.83,83400.0,16.361,16.3688,16.3296,16.3688,83400.0
2006-11-16 14:40:00,20.83,20.86,20.81,20.81,59100.0,16.3688,16.3924,16.3531,16.3531,59100.0
2006-11-16 14:50:00,20.81,20.84,20.78,20.8,125400.0,16.3531,16.3767,16.3296,16.3453,125400.0
2006-11-16 15:00:00,20.79,20.86,20.79,20.86,69900.0,16.3374,16.3924,16.3374,16.3924,69900.0
2006-11-16 15:10:00,20.86,20.96,20.85,20.95,152700.0,16.3924,16.471,16.3846,16.4631,152700.0
2006-11-16 15:20:00,20.93,20.97,20.92,20.95,138000.0,16.4474,16.4789,16.4396,16.4631,138000.0
2006-11-16 15:30:00,20.95,20.96,20.91,20.94,109500.0,16.4631,16.471,16.4317,16.4553,109500.0
2006-11-16 15:40:00,20.94,20.96,20.92,20.93,92700.0,16.4553,16.471,16.4396,16.4474,92700.0
2006-11-16 15:50:00,20.93,20.94,20.9,20.9,145200.0,16.4474,16.4553,16.4239,16.4239,145200.0
2006-11-17 09:30:00,20.81,20.85,20.74,20.77,249600.0,16.3531,16.3846,16.2981,16.3217,249600.0
2006-11-17 09:40:00,20.77,20.8,20.69,20.71,104700.0,16.3217,16.3453,16.2588,16.2745,104700.0
2006-11-17 09:50:00,20.71,20.74,20.7,20.73,92400.0,16.2745,16.2981,16.2667,16.2903,92400.0
2006-11-17 10:00:00,20.73,20.75,20.66,20.68,76800.0,16.2903,16.306,16.2353,16.251,76800.0
2006-11-17 10:10:00,20.68,20.69,20.61,20.63,103800.0,16.251,16.2588,16.196,16.2117,103800.0
2006-11-17 10:20:00,20.62,20.63,20.6,20.6,50700.0,16.2038,16.2117,16.1881,16.1881,50700.0
2006-11-17 10:30:00,20.6,20.63,20.58,20.63,76800.0,16.1881,16.2117,16.1724,16.2117,76800.0
2006-11-17 10:40:00,20.64,20.67,20.63,20.65,82200.0,16.2195,16.2431,16.2117,16.2274,82200.0
2006-11-17 10:50:00,20.65,20.68,20.64,20.64,79200.0,16.2274,16.251,16.2195,16.2195,79200.0
2006-11-17 11:00:00,20.64,20.68,20.62,20.62,37800.0,16.2195,16.251,16.2038,16.2038,37800.0
2006-11-17 11:10:00,20.61,20.66,20.61,20.66,33000.0,16.196,16.2353,16.196,16.2353,33000.0
2006-11-17 11:20:00,20.66,20.7,20.66,20.68,45900.0,16.2353,16.2667,16.2353,16.251,45900.0
2006-11-17 11:30:00,20.68,20.68,20.65,20.67,32700.0,16.251,16.251,16.2274,16.2431,32700.0
2006-11-17 11:40:00,20.66,20.68,20.65,20.68,23100.0,16.2353,16.251,16.2274,16.251,23100.0
2006-11-17 11:50:00,20.68,20.71,20.68,20.7,31500.0,16.251,16.2745,16.251,16.2667,31500.0
2006-11-17 12:00:00,20.69,20.71,20.68,20.69,33900.0,16.2588,16.2745,16.251,16.2588,33900.0
2006-11-17 12:10:00,20.69,20.7,20.67,20.68,25800.0,16.2588,16.2667,16.2431,16.251,25800.0
2006-11-17 12:20:00,20.69,20.71,20.68,20.7,55200.0,16.2588,16.2745,16.251,16.2667,55200.0
2006-11-17 12:30:00,20.7,20.77,20.7,20.77,83400.0,16.2667,16.3217,16.2667,16.3217,83400.0
2006-11-17 12:40:00,20.77,20.78,20.76,20.77,33600.0,16.3217,16.3296,16.3138,16.3217,33600.0
2006-11-17 12:50:00,20.77,20.77,20.73,20.75,85500.0,16.3217,16.3217,16.2903,16.306,85500.0
2006-11-17 13:00:00,20.75,20.77,20.73,20.76,79500.0,16.306,16.3217,16.2903,16.3138,79500.0
2006-11-17 13:10:00,20.76,20.77,20.75,20.77,17100.0,16.3138,16.3217,16.306,16.3217,17100.0
2006-11-17 13:20:00,20.77,20.77,20.74,20.75,29100.0,16.3217,16.3217,16.2981,16.306,29100.0
2006-11-17 13:30:00,20.74,20.76,20.71,20.71,48600.0,16.2981,16.3138,16.2745,16.2745,48600.0
2006-11-17 13:40:00,20.71,20.74,20.71,20.72,30600.0,16.2745,16.2981,16.2745,16.2824,30600.0
2006-11-17 13:50:00,20.72,20.73,20.7,20.71,24300.0,16.2824,16.2903,16.2667,16.2745,24300.0
2006-11-17 14:00:00,20.71,20.72,20.68,20.69,32700.0,16.2745,16.2824,16.251,16.2588,32700.0
2006-11-17 14:10:00,20.68,20.73,20.68,20.72,26700.0,16.251,16.2903,16.251,16.2824,26700.0
2006-11-17 14:20:00,20.73,20.73,20.71,20.72,166500.0,16.2903,16.2903,16.2745,16.2824,166500.0
2006-11-17 14:30:00,20.72,20.75,20.72,20.75,89700.0,16.2824,16.306,16.2824,16.306,89700.0
2006-11-17 14:40:00,20.76,20.79,20.75,20.77,82500.0,16.3138,16.3374,16.306,16.3217,82500.0
2006-11-17 14:50:00,20.78,20.78,20.76,20.77,43500.0,16.3296,16.3296,16.3138,16.3217,43500.0
2006-11-17 15:00:00,20.77,20.79,20.75,20.77,160800.0,16.3217,16.3374,16.306,16.3217,160800.0
2006-11-17 15:10:00,20.77,20.8,20.77,20.78,119700.0,16.3217,16.3453,16.3217,16.3296,119700.0
2006-11-17 15:20:00,20.79,20.81,20.78,20.79,102900.0,16.3374,16.3531,16.3296,16.3374,102900.0
2006-11-17 15:30:00,20.79,20.83,20.75,20.76,201300.0,16.3374,16.3688,16.306,16.3138,201300.0
2006-11-17 15:40:00,20.75,20.76,20.72,20.74,131700.0,16.306,16.3138,16.2824,16.2981,131700.0
2006-11-17 15:50:00,20.74,20.79,20.73,20.78,123600.0,16.2981,16.3374,16.2903,16.3296,123600.0
2006-11-20 09:30:00,20.73,20.76,20.71,20.74,33000.0,16.2903,16.3138,16.2745,16.2981,33000.0
2006-11-20 09:40:00,20.74,20.74,20.67,20.7,38100.0,16.2981,16.2981,16.2431,16.2667,38100.0
2006-11-20 09:50:00,20.68,20.72,20.64,20.72,63900.0,16.251,16.2824,16.2195,16.2824,63900.0
2006-11-20 10:00:00,20.73,20.8,20.71,20.73,48000.0,16.2903,16.3453,16.2745,16.2903,48000.0
2006-11-20 10:10:00,20.73,20.78,20.73,20.78,15900.0,16.2903,16.3296,16.2903,16.3296,15900.0
2006-11-20 10:20:00,20.78,20.79,20.73,20.73,46800.0,16.3296,16.3374,16.2903,16.2903,46800.0
2006-11-20 10:30:00,20.74,20.76,20.73,20.74,57600.0,16.2981,16.3138,16.2903,16.2981,57600.0
2006-11-20 10:40:00,20.73,20.73,20.68,20.7,45300.0,16.2903,16.2903,16.251,16.2667,45300.0
2006-11-20 10:50:00,20.7,20.72,20.68,20.7,44400.0,16.2667,16.2824,16.251,16.2667,44400.0
2006-11-20 11:00:00,20.7,20.73,20.69,20.71,48000.0,16.2667,16.2903,16.2588,16.2745,48000.0
2006-11-20 11:10:00,20.72,20.74,20.69,20.72,42900.0,16.2824,16.2981,16.2588,16.2824,42900.0
2006-11-20 11:20:00,20.71,20.73,20.71,20.72,57600.0,16.2745,16.2903,16.2745,16.2824,57600.0
2006-11-20 11:30:00,20.73,20.76,20.72,20.72,74400.0,16.2903,16.3138,16.2824,16.2824,74400.0
2006-11-20 11:40:00,20.72,20.73,20.7,20.71,446100.0,16.2824,16.2903,16.2667,16.2745,446100.0
2006-11-20 11:50:00,20.71,20.73,20.7,20.72,45900.0,16.2745,16.2903,16.2667,16.2824,45900.0
2006-11-20 12:00:00,20.72,20.72,20.69,20.71,47700.0,16.2824,16.2824,16.2588,16.2745,47700.0
2006-11-20 12:10:00,20.71,20.72,20.69,20.7,15300.0,16.2745,16.2824,16.2588,16.2667,15300.0
2006-11-20 12:20:00,20.72,20.74,20.7,20.73,35100.0,16.2824,16.2981,16.2667,16.2903,35100.0
2006-11-20 12:30:00,20.73,20.73,20.7,20.7,56100.0,16.2903,16.2903,16.2667,16.2667,56100.0
2006-11-20 12:40:00,20.7,20.72,20.69,20.71,43500.0,16.2667,16.2824,16.2588,16.2745,43500.0
2006-11-20 12:50:00,20.71,20.72,20.69,20.7,66600.0,16.2745,16.2824,16.2588,16.2667,66600.0
2006-11-20 13:00:00,20.7,20.72,20.69,20.7,37800.0,16.2667,16.2824,16.2588,16.2667,37800.0
2006-11-20 13:10:00,20.7,20.72,20.68,20.68,32100.0,16.2667,16.2824,16.251,16.251,32100.0
2006-11-20 13:20:00,20.69,20.72,20.69,20.71,26700.0,16.2588,16.2824,16.2588,16.2745,26700.0
2006-11-20 13:30:00,20.71,20.73,20.69,20.7,51900.0,16.2745,16.2903,16.2588,16.2667,51900.0
2006-11-20 13:40:00,20.7,20.72,20.7,20.71,59700.0,16.2667,16.2824,16.2667,16.2745,59700.0
2006-11-20 13:50:00,20.7,20.71,20.69,20.71,39300.0,16.2667,16.2745,16.2588,16.2745,39300.0
2006-11-20 14:00:00,20.71,20.72,20.68,20.7,49800.0,16.2745,16.2824,16.251,16.2667,49800.0
2006-11-20 14:10:00,20.7,20.71,20.66,20.66,44400.0,16.2667,16.2745,16.2353,16.2353,44400.0
2006-11-20 14:20:00,20.66,20.68,20.64,20.66,66300.0,16.2353,16.251,16.2195,16.2353,66300.0
2006-11-20 14:30:00,20.65,20.67,20.64,20.67,39300.0,16.2274,16.2431,16.2195,16.2431,39300.0
2006-11-20 14:40:00,20.67,20.67,20.62,20.66,33000.0,16.2431,16.2431,16.2038,16.2353,33000.0
2006-11-20 14:50:00,20.66,20.67,20.63,20.65,95700.0,16.2353,16.2431,16.2117,16.2274,95700.0
2006-11-20 15:00:00,20.65,20.65,20.62,20.62,49800.0,16.2274,16.2274,16.2038,16.2038,49800.0
2006-11-20 15:10:00,20.62,20.64,20.61,20.62,59400.0,16.2038,16.2195,16.196,16.2038,59400.0
2006-11-20 15:20:00,20.62,20.63,20.6,20.61,54300.0,16.2038,16.2117,16.1881,16.196,54300.0
2006-11-20 15:30:00,20.61,20.63,20.61,20.62,85800.0,16.196,16.2117,16.196,16.2038,85800.0
2006-11-20 15:40:00,20.62,20.65,20.57,20.58,138000.0,16.2038,16.2274,16.1645,16.1724,138000.0
2006-11-20 15:50:00,20.57,20.61,20.57,20.6,128400.0,16.1645,16.196,16.1645,16.1881,128400.0
2006-11-21 09:30:00,20.59,20.59,20.52,20.53,27600.0,16.1802,16.1802,16.1252,16.1331,27600.0
2006-11-21 09:40:00,20.54,20.56,20.53,20.53,39000.0,16.141,16.1567,16.1331,16.1331,39000.0
2006-11-21 09:50:00,20.52,20.59,20.52,20.57,38100.0,16.1252,16.1802,16.1252,16.1645,38100.0
2006-11-21 10:00:00,20.58,20.61,20.58,20.61,39900.0,16.1724,16.196,16.1724,16.196,39900.0
2006-11-21 10:10:00,20.61,20.67,20.61,20.67,41100.0,16.196,16.2431,16.196,16.2431,41100.0
2006-11-21 10:20:00,20.66,20.71,20.66,20.7,44400.0,16.2353,16.2745,16.2353,16.2667,44400.0
2006-11-21 10:30:00,20.7,20.72,20.7,20.7,28200.0,16.2667,16.2824,16.2667,16.2667,28200.0
2006-11-21 10:40:00,20.7,20.71,20.69,20.71,18900.0,16.2667,16.2745,16.2588,16.2745,18900.0
2006-11-21 10:50:00,20.71,20.71,20.68,20.7,36000.0,16.2745,16.2745,16.251,16.2667,36000.0
2006-11-21 11:00:00,20.71,20.75,20.71,20.74,31500.0,16.2745,16.306,16.2745,16.2981,31500.0
2006-11-21 11:10:00,20.74,20.74,20.68,20.69,28800.0,16.2981,16.2981,16.251,16.2588,28800.0
2006-11-21 11:20:00,20.69,20.73,20.69,20.71,45900.0,16.2588,16.2903,16.2588,16.2745,45900.0
2006-11-21 11:30:00,20.71,20.71,20.69,20.7,21900.0,16.2745,16.2745,16.2588,16.2667,21900.0
2006-11-21 11:40:00,20.7,20.71,20.69,20.69,27300.0,16.2667,16.2745,16.2588,16.2588,27300.0
2006-11-21 11:50:00,20.7,20.71,20.67,20.67,46200.0,16.2667,16.2745,16.2431,16.2431,46200.0
2006-11-21 12:00:00,20.69,20.7,20.66,20.68,53700.0,16.2588,16.2667,16.2353,16.251,53700.0
2006-11-21 12:10:00,20.69,20.7,20.66,20.7,73200.0,16.2588,16.2667,16.2353,16.2667,73200.0
2006-11-21 12:20:00,20.7,20.7,20.68,20.7,20700.0,16.2667,16.2667,16.251,16.2667,20700.0
2006-11-21 12:30:00,20.7,20.73,20.7,20.71,45000.0,16.2667,16.2903,16.2667,16.2745,45000.0
2006-11-21 12:40:00,20.71,20.71,20.69,20.7,16500.0,16.2745,16.2745,16.2588,16.2667,16500.0
2006-11-21 12:50:00,20.71,20.71,20.68,20.68,21900.0,16.2745,16.2745,16.251,16.251,21900.0
2006-11-21 13:00:00,20.68,20.7,20.68,20.69,11400.0,16.251,16.2667,16.251,16.2588,11400.0
2006-11-21 13:10:00,20.69,20.7,20.69,20.7,9000.0,16.2588,16.2667,16.2588,16.2667,9000.0
2006-11-21 13:20:00,20.71,20.72,20.69,20.71,39600.0,16.2745,16.2824,16.2588,16.2745,39600.0
2006-11-21 13:30:00,20.71,20.73,20.7,20.72,23700.0,16.2745,16.2903,16.2667,16.2824,23700.0
2006-11-21 13:40:00,20.72,20.73,20.71,20.73,30000.0,16.2824,16.2903,16.2745,16.2903,30000.0
2006-11-21 13:50:00,20.73,20.74,20.72,20.73,47400.0,16.2903,16.2981,16.2824,16.2903,47400.0
2006-11-21 14:00:00,20.72,20.74,20.72,20.73,27900.0,16.2824,16.2981,16.2824,16.2903,27900.0
2006-11-21 14:10:00,20.73,20.73,20.72,20.73,57300.0,16.2903,16.2903,16.2824,16.2903,57300.0
2006-11-21 14:20:00,20.72,20.73,20.72,20.72,15600.0,16.2824,16.2903,16.2824,16.2824,15600.0
2006-11-21 14:30:00,20.72,20.74,20.72,20.74,34500.0,16.2824,16.2981,16.2824,16.2981,34500.0
2006-11-21 14:40:00,20.74,20.76,20.73,20.75,36900.0,16.2981,16.3138,16.2903,16.306,36900.0
2006-11-21 14:50:00,20.76,20.78,20.76,20.78,16800.0,16.3138,16.3296,16.3138,16.3296,16800.0
2006-11-21 15:00:00,20.78,20.8,20.77,20.8,36000.0,16.3296,16.3453,16.3217,16.3453,36000.0
2006-11-21 15:10:00,20.79,20.82,20.79,20.8,85500.0,16.3374,16.361,16.3374,16.3453,85500.0
2006-11-21 15:20:00,20.81,20.84,20.8,20.83,43500.0,16.3531,16.3767,16.3453,16.3688,43500.0
2006-11-21 15:30:00,20.83,20.84,20.83,20.83,51900.0,16.3688,16.3767,16.3688,16.3688,51900.0
2006-11-21 15:40:00,20.83,20.87,20.82,20.82,87000.0,16.3688,16.4003,16.361,16.361,87000.0
2006-11-21 15:50:00,20.82,20.85,20.8,20.82,62400.0,16.361,16.3846,16.3453,16.361,62400.0
2006-11-22 09:30:00,20.77,20.81,20.73,20.8,123600.0,16.3217,16.3531,16.2903,16.3453,123600.0
2006-11-22 09:40:00,20.83,20.91,20.8,20.91,56700.0,16.3688,16.4317,16.3453,16.4317,56700.0
2006-11-22 09:50:00,20.91,20.95,20.89,20.89,56400.0,16.4317,16.4631,16.416,16.416,56400.0
2006-11-22 10:00:00,20.89,20.93,20.87,20.88,28500.0,16.416,16.4474,16.4003,16.4081,28500.0
2006-11-22 10:10:00,20.88,20.9,20.87,20.87,39600.0,16.4081,16.4239,16.4003,16.4003,39600.0
2006-11-22 10:20:00,20.87,20.89,20.87,20.87,20400.0,16.4003,16.416,16.4003,16.4003,20400.0
2006-11-22 10:30:00,20.87,20.9,20.87,20.88,30600.0,16.4003,16.4239,16.4003,16.4081,30600.0
2006-11-22 10:40:00,20.88,20.91,20.88,20.9,35400.0,16.4081,16.4317,16.4081,16.4239,35400.0
2006-11-22 10:50:00,20.9,20.91,20.87,20.89,28200.0,16.4239,16.4317,16.4003,16.416,28200.0
2006-11-22 11:00:00,20.9,20.93,20.9,20.91,63300.0,16.4239,16.4474,16.4239,16.4317,63300.0
2006-11-22 11:10:00,20.91,20.93,20.89,20.89,59100.0,16.4317,16.4474,16.416,16.416,59100.0
2006-11-22 11:20:00,20.91,20.91,20.84,20.85,96900.0,16.4317,16.4317,16.3767,16.3846,96900.0
2006-11-22 11:30:00,20.85,20.87,20.84,20.87,42900.0,16.3846,16.4003,16.3767,16.4003,42900.0
2006-11-22 11:40:00,20.87,20.87,20.84,20.85,48900.0,16.4003,16.4003,16.3767,16.3846,48900.0
2006-11-22 11:50:00,20.85,20.85,20.82,20.83,27000.0,16.3846,16.3846,16.361,16.3688,27000.0
2006-11-22 12:00:00,20.83,20.84,20.82,20.84,20100.0,16.3688,16.3767,16.361,16.3767,20100.0
2006-11-22 12:10:00,20.83,20.84,20.82,20.83,12300.0,16.3688,16.3767,16.361,16.3688,12300.0
2006-11-22 12:20:00,20.83,20.84,20.79,20.79,57900.0,16.3688,16.3767,16.3374,16.3374,57900.0
2006-11-22 12:30:00,20.8,20.82,20.78,20.81,26100.0,16.3453,16.361,16.3296,16.3531,26100.0
2006-11-22 12:40:00,20.81,20.82,20.8,20.81,28200.0,16.3531,16.361,16.3453,16.3531,28200.0
2006-11-22 12:50:00,20.81,20.83,20.8,20.82,24300.0,16.3531,16.3688,16.3453,16.361,24300.0
2006-11-22 13:00:00,20.82,20.83,20.81,20.82,21300.0,16.361,16.3688,16.3531,16.361,21300.0
2006-11-22 13:10:00,20.82,20.83,20.8,20.82,27000.0,16.361,16.3688,16.3453,16.361,27000.0
2006-11-22 13:20:00,20.83,20.85,20.82,20.84,22500.0,16.3688,16.3846,16.361,16.3767,22500.0
2006-11-22 13:30:00,20.82,20.84,20.8,20.82,62400.0,16.361,16.3767,16.3453,16.361,62400.0
2006-11-22 13:40:00,20.82,20.82,20.8,20.82,37800.0,16.361,16.361,16.3453,16.361,37800.0
2006-11-22 13:50:00,20.81,20.82,20.8,20.8,33000.0,16.3531,16.361,16.3453,16.3453,33000.0
2006-11-22 14:00:00,20.79,20.81,20.78,20.79,36900.0,16.3374,16.3531,16.3296,16.3374,36900.0
2006-11-22 14:10:00,20.79,20.81,20.79,20.8,28500.0,16.3374,16.3531,16.3374,16.3453,28500.0
2006-11-22 14:20:00,20.8,20.81,20.79,20.79,43500.0,16.3453,16.3531,16.3374,16.3374,43500.0
2006-11-22 14:30:00,20.78,20.79,20.77,20.78,57600.0,16.3296,16.3374,16.3217,16.3296,57600.0
2006-11-22 14:40:00,20.79,20.83,20.79,20.82,31800.0,16.3374,16.3688,16.3374,16.361,31800.0
2006-11-22 14:50:00,20.81,20.82,20.77,20.77,72000.0,16.3531,16.361,16.3217,16.3217,72000.0
2006-11-22 15:00:00,20.77,20.77,20.71,20.71,149100.0,16.3217,16.3217,16.2745,16.2745,149100.0
2006-11-22 15:10:00,20.7,20.77,20.7,20.75,51600.0,16.2667,16.3217,16.2667,16.306,51600.0
2006-11-22 15:20:00,20.75,20.77,20.74,20.77,33300.0,16.306,16.3217,16.2981,16.3217,33300.0
2006-11-22 15:30:00,20.77,20.79,20.75,20.77,62100.0,16.3217,16.3374,16.306,16.3217,62100.0
2006-11-22 15:40:00,20.77,20.78,20.75,20.78,41100.0,16.3217,16.3296,16.306,16.3296,41100.0
2006-11-22 15:50:00,20.78,20.83,20.78,20.82,41100.0,16.3296,16.3688,16.3296,16.361,41100.0
2006-11-24 09:30:00,20.67,20.75,20.63,20.73,41700.0,16.2431,16.306,16.2117,16.2903,41700.0
2006-11-24 09:40:00,20.74,20.74,20.66,20.68,29700.0,16.2981,16.2981,16.2353,16.251,29700.0
2006-11-24 09:50:00,20.7,20.76,20.68,20.74,41400.0,16.2667,16.3138,16.251,16.2981,41400.0
2006-11-24 10:00:00,20.74,20.79,20.71,20.71,34200.0,16.2981,16.3374,16.2745,16.2745,34200.0
2006-11-24 10:10:00,20.73,20.74,20.7,20.73,38400.0,16.2903,16.2981,16.2667,16.2903,38400.0
2006-11-24 10:20:00,20.73,20.75,20.72,20.75,34200.0,16.2903,16.306,16.2824,16.306,34200.0
2006-11-24 10:30:00,20.74,20.75,20.73,20.73,36900.0,16.2981,16.306,16.2903,16.2903,36900.0
2006-11-24 10:40:00,20.74,20.81,20.74,20.8,21900.0,16.2981,16.3531,16.2981,16.3453,21900.0
2006-11-24 10:50:00,20.81,20.86,20.81,20.85,18600.0,16.3531,16.3924,16.3531,16.3846,18600.0
2006-11-24 11:00:00,20.84,20.87,20.84,20.86,14700.0,16.3767,16.4003,16.3767,16.3924,14700.0
2006-11-24 11:10:00,20.86,20.88,20.85,20.88,25200.0,16.3924,16.4081,16.3846,16.4081,25200.0
2006-11-24 11:20:00,20.87,20.87,20.82,20.84,14400.0,16.4003,16.4003,16.361,16.3767,14400.0
2006-11-24 11:30:00,20.82,20.83,20.79,20.79,15300.0,16.361,16.3688,16.3374,16.3374,15300.0
2006-11-24 11:40:00,20.79,20.8,20.78,20.79,8700.0,16.3374,16.3453,16.3296,16.3374,8700.0
2006-11-24 11:50:00,20.79,20.81,20.79,20.81,8400.0,16.3374,16.3531,16.3374,16.3531,8400.0
2006-11-24 12:00:00,20.81,20.81,20.79,20.79,7800.0,16.3531,16.3531,16.3374,16.3374,7800.0
2006-11-24 12:10:00,20.79,20.81,20.78,20.79,31800.0,16.3374,16.3531,16.3296,16.3374,31800.0
2006-11-24 12:20:00,20.79,20.81,20.78,20.8,8700.0,16.3374,16.3531,16.3296,16.3453,8700.0
2006-11-24 12:30:00,20.79,20.83,20.78,20.81,36600.0,16.3374,16.3688,16.3296,16.3531,36600.0
2006-11-24 12:40:00,20.8,20.8,20.78,20.79,45600.0,16.3453,16.3453,16.3296,16.3374,45600.0
2006-11-24 12:50:00,20.78,20.87,20.78,20.85,76800.0,16.3296,16.4003,16.3296,16.3846,76800.0
2006-11-24 13:00:00,20.85,20.85,20.83,20.83,36300.0,16.3846,16.3846,16.3688,16.3688,36300.0
2006-11-24 13:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 13:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 14:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:00:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:10:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:20:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:30:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:40:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-24 15:50:00,20.83,20.83,20.83,20.83,0.0,16.3688,16.3688,16.3688,16.3688,0.0
2006-11-27 09:30:00,20.83,20.83,20.74,20.76,40200.0,16.3688,16.3688,16.2981,16.3138,40200.0
2006-11-27 09:40:00,20.76,20.8,20.74,20.76,40500.0,16.3138,16.3453,16.2981,16.3138,40500.0
2006-11-27 09:50:00,20.75,20.75,20.68,20.7,39300.0,16.306,16.306,16.251,16.2667,39300.0
2006-11-27 10:00:00,20.7,20.7,20.6,20.61,49200.0,16.2667,16.2667,16.1881,16.196,49200.0
2006-11-27 10:10:00,20.6,20.61,20.53,20.61,62700.0,16.1881,16.196,16.1331,16.196,62700.0
2006-11-27 10:20:00,20.61,20.68,20.6,20.66,132300.0,16.196,16.251,16.1881,16.2353,132300.0
2006-11-27 10:30:00,20.66,20.66,20.62,20.64,57300.0,16.2353,16.2353,16.2038,16.2195,57300.0
2006-11-27 10:40:00,20.64,20.67,20.62,20.65,96600.0,16.2195,16.2431,16.2038,16.2274,96600.0
2006-11-27 10:50:00,20.64,20.68,20.62,20.66,112500.0,16.2195,16.251,16.2038,16.2353,112500.0
2006-11-27 11:00:00,20.68,20.7,20.64,20.67,79200.0,16.251,16.2667,16.2195,16.2431,79200.0
2006-11-27 11:10:00,20.66,20.67,20.59,20.61,126300.0,16.2353,16.2431,16.1802,16.196,126300.0
2006-11-27 11:20:00,20.58,20.6,20.5,20.51,30900.0,16.1724,16.1881,16.1095,16.1174,30900.0
2006-11-27 11:30:00,20.5,20.54,20.5,20.53,33600.0,16.1095,16.141,16.1095,16.1331,33600.0
2006-11-27 11:40:00,20.55,20.56,20.5,20.51,39900.0,16.1488,16.1567,16.1095,16.1174,39900.0
2006-11-27 11:50:00,20.51,20.51,20.46,20.49,48600.0,16.1174,16.1174,16.0781,16.1017,48600.0
2006-11-27 12:00:00,20.49,20.5,20.46,20.48,23700.0,16.1017,16.1095,16.0781,16.0938,23700.0
2006-11-27 12:10:00,20.49,20.56,20.48,20.54,39000.0,16.1017,16.1567,16.0938,16.141,39000.0
2006-11-27 12:20:00,20.54,20.54,20.48,20.48,38100.0,16.141,16.141,16.0938,16.0938,38100.0
2006-11-27 12:30:00,20.48,20.48,20.41,20.42,27000.0,16.0938,16.0938,16.0388,16.0467,27000.0
2006-11-27 12:40:00,20.42,20.44,20.42,20.43,16500.0,16.0467,16.0624,16.0467,16.0545,16500.0
2006-11-27 12:50:00,20.43,20.43,20.42,20.42,16500.0,16.0545,16.0545,16.0467,16.0467,16500.0
2006-11-27 13:00:00,20.41,20.46,20.4,20.45,102300.0,16.0388,16.0781,16.0309,16.0702,102300.0
2006-11-27 13:10:00,20.44,20.45,20.42,20.45,58800.0,16.0624,16.0702,16.0467,16.0702,58800.0
2006-11-27 13:20:00,20.46,20.49,20.44,20.49,182100.0,16.0781,16.1017,16.0624,16.1017,182100.0
2006-11-27 13:30:00,20.49,20.51,20.45,20.49,150900.0,16.1017,16.1174,16.0702,16.1017,150900.0
2006-11-27 13:40:00,20.49,20.54,20.49,20.54,106500.0,16.1017,16.141,16.1017,16.141,106500.0
2006-11-27 13:50:00,20.55,20.55,20.49,20.51,54900.0,16.1488,16.1488,16.1017,16.1174,54900.0
2006-11-27 14:00:00,20.51,20.52,20.46,20.5,69900.0,16.1174,16.1252,16.0781,16.1095,69900.0
2006-11-27 14:10:00,20.5,20.55,20.49,20.52,142800.0,16.1095,16.1488,16.1017,16.1252,142800.0
2006-11-27 14:20:00,20.53,20.56,20.51,20.54,81600.0,16.1331,16.1567,16.1174,16.141,81600.0
2006-11-27 14:30:00,20.54,20.55,20.52,20.52,36600.0,16.141,16.1488,16.1252,16.1252,36600.0
2006-11-27 14:40:00,20.53,20.56,20.5,20.54,74400.0,16.1331,16.1567,16.1095,16.141,74400.0
2006-11-27 14:50:00,20.54,20.55,20.49,20.5,42000.0,16.141,16.1488,16.1017,16.1095,42000.0
2006-11-27 15:00:00,20.5,20.53,20.5,20.52,57300.0,16.1095,16.1331,16.1095,16.1252,57300.0
2006-11-27 15:10:00,20.51,20.51,20.47,20.48,42600.0,16.1174,16.1174,16.0859,16.0938,42600.0
2006-11-27 15:20:00,20.48,20.53,20.48,20.52,52500.0,16.0938,16.1331,16.0938,16.1252,52500.0
2006-11-27 15:30:00,20.52,20.54,20.51,20.52,58800.0,16.1252,16.141,16.1174,16.1252,58800.0
2006-11-27 15:40:00,20.52,20.52,20.5,20.52,86100.0,16.1252,16.1252,16.1095,16.1252,86100.0
2006-11-27 15:50:00,20.52,20.53,20.48,20.51,48600.0,16.1252,16.1331,16.0938,16.1174,48600.0
2006-11-28 09:30:00,20.36,20.36,20.25,20.25,184800.0,15.9995,15.9995,15.9131,15.9131,184800.0
2006-11-28 09:40:00,20.25,20.29,20.17,20.19,207300.0,15.9131,15.9445,15.8502,15.8659,207300.0
2006-11-28 09:50:00,20.19,20.27,20.17,20.19,156300.0,15.8659,15.9288,15.8502,15.8659,156300.0
2006-11-28 10:00:00,20.19,20.28,20.18,20.28,220800.0,15.8659,15.9366,15.8581,15.9366,220800.0
2006-11-28 10:10:00,20.28,20.31,20.23,20.25,123600.0,15.9366,15.9602,15.8973,15.9131,123600.0
2006-11-28 10:20:00,20.25,20.36,20.25,20.32,117000.0,15.9131,15.9995,15.9131,15.9681,117000.0
2006-11-28 10:30:00,20.31,20.36,20.3,20.33,137700.0,15.9602,15.9995,15.9524,15.9759,137700.0
2006-11-28 10:40:00,20.33,20.34,20.31,20.34,63000.0,15.9759,15.9838,15.9602,15.9838,63000.0
2006-11-28 10:50:00,20.33,20.33,20.28,20.29,57900.0,15.9759,15.9759,15.9366,15.9445,57900.0
2006-11-28 11:00:00,20.29,20.33,20.29,20.33,110700.0,15.9445,15.9759,15.9445,15.9759,110700.0
2006-11-28 11:10:00,20.33,20.36,20.31,20.34,285000.0,15.9759,15.9995,15.9602,15.9838,285000.0
2006-11-28 11:20:00,20.33,20.36,20.33,20.36,100500.0,15.9759,15.9995,15.9759,15.9995,100500.0
2006-11-28 11:30:00,20.35,20.4,20.35,20.38,106800.0,15.9916,16.0309,15.9916,16.0152,106800.0
2006-11-28 11:40:00,20.38,20.42,20.37,20.41,104100.0,16.0152,16.0467,16.0074,16.0388,104100.0
2006-11-28 11:50:00,20.41,20.44,20.37,20.38,86400.0,16.0388,16.0624,16.0074,16.0152,86400.0
2006-11-28 12:00:00,20.38,20.39,20.35,20.38,74700.0,16.0152,16.0231,15.9916,16.0152,74700.0
2006-11-28 12:10:00,20.37,20.41,20.36,20.39,106200.0,16.0074,16.0388,15.9995,16.0231,106200.0
2006-11-28 12:20:00,20.39,20.41,20.37,20.39,88800.0,16.0231,16.0388,16.0074,16.0231,88800.0
2006-11-28 12:30:00,20.38,20.4,20.31,20.32,112500.0,16.0152,16.0309,15.9602,15.9681,112500.0
2006-11-28 12:40:00,20.33,20.34,20.27,20.27,43500.0,15.9759,15.9838,15.9288,15.9288,43500.0
2006-11-28 12:50:00,20.29,20.32,20.28,20.28,30900.0,15.9445,15.9681,15.9366,15.9366,30900.0
2006-11-28 13:00:00,20.28,20.35,20.28,20.31,55500.0,15.9366,15.9916,15.9366,15.9602,55500.0
2006-11-28 13:10:00,20.31,20.33,20.28,20.29,47400.0,15.9602,15.9759,15.9366,15.9445,47400.0
2006-11-28 13:20:00,20.28,20.3,20.25,20.28,66300.0,15.9366,15.9524,15.9131,15.9366,66300.0
2006-11-28 13:30:00,20.28,20.29,20.25,20.26,41700.0,15.9366,15.9445,15.9131,15.9209,41700.0
2006-11-28 13:40:00,20.28,20.29,20.25,20.25,49500.0,15.9366,15.9445,15.9131,15.9131,49500.0
2006-11-28 13:50:00,20.24,20.28,20.24,20.24,43200.0,15.9052,15.9366,15.9052,15.9052,43200.0
2006-11-28 14:00:00,20.24,20.29,20.24,20.28,28800.0,15.9052,15.9445,15.9052,15.9366,28800.0
2006-11-28 14:10:00,20.29,20.31,20.27,20.27,45600.0,15.9445,15.9602,15.9288,15.9288,45600.0
2006-11-28 14:20:00,20.27,20.32,20.27,20.32,34200.0,15.9288,15.9681,15.9288,15.9681,34200.0
2006-11-28 14:30:00,20.32,20.34,20.31,20.34,40200.0,15.9681,15.9838,15.9602,15.9838,40200.0
2006-11-28 14:40:00,20.34,20.34,20.26,20.26,81900.0,15.9838,15.9838,15.9209,15.9209,81900.0
2006-11-28 14:50:00,20.27,20.32,20.26,20.3,69000.0,15.9288,15.9681,15.9209,15.9524,69000.0
2006-11-28 15:00:00,20.3,20.31,20.29,20.29,51600.0,15.9524,15.9602,15.9445,15.9445,51600.0
2006-11-28 15:10:00,20.29,20.33,20.29,20.33,63300.0,15.9445,15.9759,15.9445,15.9759,63300.0
2006-11-28 15:20:00,20.33,20.35,20.33,20.34,58800.0,15.9759,15.9916,15.9759,15.9838,58800.0
2006-11-28 15:30:00,20.34,20.37,20.33,20.34,40200.0,15.9838,16.0074,15.9759,15.9838,40200.0
2006-11-28 15:40:00,20.34,20.36,20.33,20.35,68400.0,15.9838,15.9995,15.9759,15.9916,68400.0
2006-11-28 15:50:00,20.36,20.37,20.32,20.33,72600.0,15.9995,16.0074,15.9681,15.9759,72600.0
2006-11-29 09:30:00,20.38,20.45,20.33,20.44,19800.0,16.0152,16.0702,15.9759,16.0624,19800.0
2006-11-29 09:40:00,20.43,20.49,20.43,20.49,22200.0,16.0545,16.1017,16.0545,16.1017,22200.0
2006-11-29 09:50:00,20.49,20.52,20.48,20.52,41400.0,16.1017,16.1252,16.0938,16.1252,41400.0
2006-11-29 10:00:00,20.5,20.59,20.47,20.55,109800.0,16.1095,16.1802,16.0859,16.1488,109800.0
2006-11-29 10:10:00,20.55,20.62,20.55,20.6,55200.0,16.1488,16.2038,16.1488,16.1881,55200.0
2006-11-29 10:20:00,20.6,20.6,20.57,20.57,28200.0,16.1881,16.1881,16.1645,16.1645,28200.0
2006-11-29 10:30:00,20.57,20.58,20.53,20.54,43800.0,16.1645,16.1724,16.1331,16.141,43800.0
2006-11-29 10:40:00,20.55,20.62,20.55,20.61,27300.0,16.1488,16.2038,16.1488,16.196,27300.0
2006-11-29 10:50:00,20.61,20.61,20.56,20.58,36600.0,16.196,16.196,16.1567,16.1724,36600.0
2006-11-29 11:00:00,20.58,20.7,20.58,20.69,63900.0,16.1724,16.2667,16.1724,16.2588,63900.0
2006-11-29 11:10:00,20.68,20.69,20.66,20.67,24300.0,16.251,16.2588,16.2353,16.2431,24300.0
2006-11-29 11:20:00,20.68,20.68,20.64,20.64,23100.0,16.251,16.251,16.2195,16.2195,23100.0
2006-11-29 11:30:00,20.65,20.68,20.64,20.67,27300.0,16.2274,16.251,16.2195,16.2431,27300.0
2006-11-29 11:40:00,20.67,20.68,20.66,20.68,25500.0,16.2431,16.251,16.2353,16.251,25500.0
2006-11-29 11:50:00,20.68,20.69,20.67,20.68,25500.0,16.251,16.2588,16.2431,16.251,25500.0
2006-11-29 12:00:00,20.68,20.71,20.68,20.7,27900.0,16.251,16.2745,16.251,16.2667,27900.0
2006-11-29 12:10:00,20.7,20.71,20.68,20.69,30600.0,16.2667,16.2745,16.251,16.2588,30600.0
2006-11-29 12:20:00,20.69,20.69,20.64,20.65,20400.0,16.2588,16.2588,16.2195,16.2274,20400.0
2006-11-29 12:30:00,20.65,20.65,20.62,20.64,27900.0,16.2274,16.2274,16.2038,16.2195,27900.0
2006-11-29 12:40:00,20.65,20.65,20.64,20.65,20100.0,16.2274,16.2274,16.2195,16.2274,20100.0
2006-11-29 12:50:00,20.65,20.65,20.64,20.65,13500.0,16.2274,16.2274,16.2195,16.2274,13500.0
2006-11-29 13:00:00,20.65,20.66,20.63,20.64,30600.0,16.2274,16.2353,16.2117,16.2195,30600.0
2006-11-29 13:10:00,20.64,20.64,20.63,20.64,32100.0,16.2195,16.2195,16.2117,16.2195,32100.0
2006-11-29 13:20:00,20.64,20.64,20.61,20.61,21900.0,16.2195,16.2195,16.196,16.196,21900.0
2006-11-29 13:30:00,20.61,20.62,20.57,20.58,31800.0,16.196,16.2038,16.1645,16.1724,31800.0
2006-11-29 13:40:00,20.58,20.63,20.58,20.63,25800.0,16.1724,16.2117,16.1724,16.2117,25800.0
2006-11-29 13:50:00,20.63,20.64,20.61,20.64,40200.0,16.2117,16.2195,16.196,16.2195,40200.0
2006-11-29 14:00:00,20.64,20.66,20.62,20.64,27900.0,16.2195,16.2353,16.2038,16.2195,27900.0
2006-11-29 14:10:00,20.64,20.64,20.62,20.62,20400.0,16.2195,16.2195,16.2038,16.2038,20400.0
2006-11-29 14:20:00,20.62,20.65,20.62,20.63,35100.0,16.2038,16.2274,16.2038,16.2117,35100.0
2006-11-29 14:30:00,20.62,20.69,20.61,20.67,39000.0,16.2038,16.2588,16.196,16.2431,39000.0
2006-11-29 14:40:00,20.67,20.67,20.63,20.64,74100.0,16.2431,16.2431,16.2117,16.2195,74100.0
2006-11-29 14:50:00,20.64,20.69,20.64,20.68,38400.0,16.2195,16.2588,16.2195,16.251,38400.0
2006-11-29 15:00:00,20.69,20.71,20.67,20.71,30300.0,16.2588,16.2745,16.2431,16.2745,30300.0
2006-11-29 15:10:00,20.72,20.72,20.69,20.72,56100.0,16.2824,16.2824,16.2588,16.2824,56100.0
2006-11-29 15:20:00,20.72,20.73,20.7,20.72,82800.0,16.2824,16.2903,16.2667,16.2824,82800.0
2006-11-29 15:30:00,20.72,20.75,20.72,20.75,435900.0,16.2824,16.306,16.2824,16.306,435900.0
2006-11-29 15:40:00,20.75,20.76,20.73,20.73,58500.0,16.306,16.3138,16.2903,16.2903,58500.0
2006-11-29 15:50:00,20.73,20.75,20.71,20.71,46500.0,16.2903,16.306,16.2745,16.2745,46500.0
2006-11-30 09:30:00,20.68,20.8,20.68,20.77,44400.0,16.251,16.3453,16.251,16.3217,44400.0
2006-11-30 09:40:00,20.76,20.83,20.74,20.82,45300.0,16.3138,16.3688,16.2981,16.361,45300.0
2006-11-30 09:50:00,20.83,20.86,20.8,20.83,68700.0,16.3688,16.3924,16.3453,16.3688,68700.0
2006-11-30 10:00:00,20.81,20.81,20.74,20.74,96000.0,16.3531,16.3531,16.2981,16.2981,96000.0
2006-11-30 10:10:00,20.75,20.78,20.72,20.73,35100.0,16.306,16.3296,16.2824,16.2903,35100.0
2006-11-30 10:20:00,20.73,20.79,20.68,20.79,43800.0,16.2903,16.3374,16.251,16.3374,43800.0
2006-11-30 10:30:00,20.8,20.81,20.77,20.8,51300.0,16.3453,16.3531,16.3217,16.3453,51300.0
2006-11-30 10:40:00,20.79,20.82,20.78,20.8,37500.0,16.3374,16.361,16.3296,16.3453,37500.0
2006-11-30 10:50:00,20.79,20.8,20.73,20.75,29100.0,16.3374,16.3453,16.2903,16.306,29100.0
2006-11-30 11:00:00,20.75,20.75,20.72,20.73,17700.0,16.306,16.306,16.2824,16.2903,17700.0
2006-11-30 11:10:00,20.74,20.78,20.73,20.78,23400.0,16.2981,16.3296,16.2903,16.3296,23400.0
2006-11-30 11:20:00,20.78,20.79,20.74,20.79,61500.0,16.3296,16.3374,16.2981,16.3374,61500.0
2006-11-30 11:30:00,20.79,20.79,20.75,20.76,32700.0,16.3374,16.3374,16.306,16.3138,32700.0
2006-11-30 11:40:00,20.76,20.76,20.7,20.73,43500.0,16.3138,16.3138,16.2667,16.2903,43500.0
2006-11-30 11:50:00,20.73,20.73,20.69,20.71,27600.0,16.2903,16.2903,16.2588,16.2745,27600.0
2006-11-30 12:00:00,20.72,20.76,20.72,20.75,24600.0,16.2824,16.3138,16.2824,16.306,24600.0
2006-11-30 12:10:00,20.76,20.77,20.73,20.74,25200.0,16.3138,16.3217,16.2903,16.2981,25200.0
2006-11-30 12:20:00,20.74,20.76,20.73,20.75,21600.0,16.2981,16.3138,16.2903,16.306,21600.0
2006-11-30 12:30:00,20.76,20.77,20.72,20.73,42300.0,16.3138,16.3217,16.2824,16.2903,42300.0
2006-11-30 12:40:00,20.74,20.76,20.73,20.74,26100.0,16.2981,16.3138,16.2903,16.2981,26100.0
2006-11-30 12:50:00,20.75,20.77,20.74,20.75,20700.0,16.306,16.3217,16.2981,16.306,20700.0
2006-11-30 13:00:00,20.75,20.8,20.73,20.8,64800.0,16.306,16.3453,16.2903,16.3453,64800.0
2006-11-30 13:10:00,20.8,20.84,20.79,20.82,49200.0,16.3453,16.3767,16.3374,16.361,49200.0
2006-11-30 13:20:00,20.81,20.83,20.81,20.83,70800.0,16.3531,16.3688,16.3531,16.3688,70800.0
2006-11-30 13:30:00,20.83,20.83,20.82,20.82,57900.0,16.3688,16.3688,16.361,16.361,57900.0
2006-11-30 13:40:00,20.82,20.83,20.81,20.82,27000.0,16.361,16.3688,16.3531,16.361,27000.0
2006-11-30 13:50:00,20.82,20.83,20.8,20.8,37800.0,16.361,16.3688,16.3453,16.3453,37800.0
2006-11-30 14:00:00,20.81,20.82,20.79,20.82,18600.0,16.3531,16.361,16.3374,16.361,18600.0
2006-11-30 14:10:00,20.82,20.82,20.8,20.81,22800.0,16.361,16.361,16.3453,16.3531,22800.0
2006-11-30 14:20:00,20.82,20.83,20.8,20.82,55500.0,16.361,16.3688,16.3453,16.361,55500.0
2006-11-30 14:30:00,20.83,20.91,20.82,20.89,74400.0,16.3688,16.4317,16.361,16.416,74400.0
2006-11-30 14:40:00,20.88,20.91,20.87,20.89,58200.0,16.4081,16.4317,16.4003,16.416,58200.0
2006-11-30 14:50:00,20.88,20.9,20.88,20.89,28200.0,16.4081,16.4239,16.4081,16.416,28200.0
2006-11-30 15:00:00,20.89,20.91,20.86,20.88,68400.0,16.416,16.4317,16.3924,16.4081,68400.0
2006-11-30 15:10:00,20.87,20.9,20.87,20.88,39000.0,16.4003,16.4239,16.4003,16.4081,39000.0
2006-11-30 15:20:00,20.87,20.94,20.87,20.92,69300.0,16.4003,16.4553,16.4003,16.4396,69300.0
2006-11-30 15:30:00,20.92,20.92,20.9,20.9,68100.0,16.4396,16.4396,16.4239,16.4239,68100.0
2006-11-30 15:40:00,20.9,20.91,20.85,20.86,52800.0,16.4239,16.4317,16.3846,16.3924,52800.0
2006-11-30 15:50:00,20.86,20.87,20.81,20.81,69600.0,16.3924,16.4003,16.3531,16.3531,69600.0
2006-12-01 09:30:00,20.71,20.92,20.7,20.8,108300.0,16.2745,16.4396,16.2667,16.3453,108300.0
2006-12-01 09:40:00,20.79,20.8,20.75,20.77,66300.0,16.3374,16.3453,16.306,16.3217,66300.0
2006-12-01 09:50:00,20.77,20.78,20.71,20.72,53400.0,16.3217,16.3296,16.2745,16.2824,53400.0
2006-12-01 10:00:00,20.73,20.73,20.63,20.63,90900.0,16.2903,16.2903,16.2117,16.2117,90900.0
2006-12-01 10:10:00,20.63,20.69,20.61,20.67,46500.0,16.2117,16.2588,16.196,16.2431,46500.0
2006-12-01 10:20:00,20.68,20.7,20.6,20.67,61500.0,16.251,16.2667,16.1881,16.2431,61500.0
2006-12-01 10:30:00,20.67,20.67,20.61,20.61,59400.0,16.2431,16.2431,16.196,16.196,59400.0
2006-12-01 10:40:00,20.61,20.65,20.58,20.64,66000.0,16.196,16.2274,16.1724,16.2195,66000.0
2006-12-01 10:50:00,20.64,20.64,20.6,20.62,45300.0,16.2195,16.2195,16.1881,16.2038,45300.0
2006-12-01 11:00:00,20.61,20.67,20.6,20.64,65100.0,16.196,16.2431,16.1881,16.2195,65100.0
2006-12-01 11:10:00,20.64,20.65,20.61,20.62,61500.0,16.2195,16.2274,16.196,16.2038,61500.0
2006-12-01 11:20:00,20.62,20.62,20.59,20.6,63300.0,16.2038,16.2038,16.1802,16.1881,63300.0
2006-12-01 11:30:00,20.6,20.61,20.59,20.6,67800.0,16.1881,16.196,16.1802,16.1881,67800.0
2006-12-01 11:40:00,20.6,20.65,20.59,20.63,48000.0,16.1881,16.2274,16.1802,16.2117,48000.0
2006-12-01 11:50:00,20.64,20.7,20.62,20.69,43200.0,16.2195,16.2667,16.2038,16.2588,43200.0
2006-12-01 12:00:00,20.69,20.69,20.64,20.65,41400.0,16.2588,16.2588,16.2195,16.2274,41400.0
2006-12-01 12:10:00,20.65,20.66,20.63,20.66,27600.0,16.2274,16.2353,16.2117,16.2353,27600.0
2006-12-01 12:20:00,20.67,20.72,20.66,20.71,41700.0,16.2431,16.2824,16.2353,16.2745,41700.0
2006-12-01 12:30:00,20.71,20.72,20.68,20.7,48300.0,16.2745,16.2824,16.251,16.2667,48300.0
2006-12-01 12:40:00,20.7,20.71,20.67,20.71,38400.0,16.2667,16.2745,16.2431,16.2745,38400.0
2006-12-01 12:50:00,20.71,20.73,20.7,20.7,63300.0,16.2745,16.2903,16.2667,16.2667,63300.0
2006-12-01 13:00:00,20.69,20.69,20.63,20.63,46800.0,16.2588,16.2588,16.2117,16.2117,46800.0
2006-12-01 13:10:00,20.64,20.67,20.64,20.66,31800.0,16.2195,16.2431,16.2195,16.2353,31800.0
2006-12-01 13:20:00,20.66,20.67,20.63,20.63,37500.0,16.2353,16.2431,16.2117,16.2117,37500.0
2006-12-01 13:30:00,20.63,20.65,20.58,20.59,56700.0,16.2117,16.2274,16.1724,16.1802,56700.0
2006-12-01 13:40:00,20.59,20.61,20.57,20.58,46200.0,16.1802,16.196,16.1645,16.1724,46200.0
2006-12-01 13:50:00,20.58,20.61,20.56,20.6,35700.0,16.1724,16.196,16.1567,16.1881,35700.0
2006-12-01 14:00:00,20.6,20.62,20.56,20.62,42000.0,16.1881,16.2038,16.1567,16.2038,42000.0
2006-12-01 14:10:00,20.62,20.63,20.58,20.59,69000.0,16.2038,16.2117,16.1724,16.1802,69000.0
2006-12-01 14:20:00,20.59,20.64,20.58,20.61,33900.0,16.1802,16.2195,16.1724,16.196,33900.0
2006-12-01 14:30:00,20.61,20.64,20.57,20.57,45300.0,16.196,16.2195,16.1645,16.1645,45300.0
2006-12-01 14:40:00,20.56,20.59,20.54,20.58,41400.0,16.1567,16.1802,16.141,16.1724,41400.0
2006-12-01 14:50:00,20.59,20.6,20.56,20.57,29700.0,16.1802,16.1881,16.1567,16.1645,29700.0
2006-12-01 15:00:00,20.57,20.61,20.55,20.61,62400.0,16.1645,16.196,16.1488,16.196,62400.0
2006-12-01 15:10:00,20.61,20.62,20.58,20.62,51900.0,16.196,16.2038,16.1724,16.2038,51900.0
2006-12-01 15:20:00,20.62,20.68,20.62,20.68,67200.0,16.2038,16.251,16.2038,16.251,67200.0
2006-12-01 15:30:00,20.67,20.67,20.61,20.61,82200.0,16.2431,16.2431,16.196,16.196,82200.0
2006-12-01 15:40:00,20.61,20.72,20.61,20.7,58800.0,16.196,16.2824,16.196,16.2667,58800.0
2006-12-01 15:50:00,20.7,20.73,20.69,20.7,71700.0,16.2667,16.2903,16.2588,16.2667,71700.0
2006-12-04 09:30:00,20.78,20.83,20.74,20.83,58500.0,16.3296,16.3688,16.2981,16.3688,58500.0
2006-12-04 09:40:00,20.83,20.9,20.78,20.79,73500.0,16.3688,16.4239,16.3296,16.3374,73500.0
2006-12-04 09:50:00,20.79,20.82,20.74,20.81,93600.0,16.3374,16.361,16.2981,16.3531,93600.0
2006-12-04 10:00:00,20.81,20.85,20.77,20.77,55500.0,16.3531,16.3846,16.3217,16.3217,55500.0
2006-12-04 10:10:00,20.77,20.78,20.75,20.76,42900.0,16.3217,16.3296,16.306,16.3138,42900.0
2006-12-04 10:20:00,20.76,20.76,20.7,20.73,77100.0,16.3138,16.3138,16.2667,16.2903,77100.0
2006-12-04 10:30:00,20.73,20.74,20.68,20.7,40800.0,16.2903,16.2981,16.251,16.2667,40800.0
2006-12-04 10:40:00,20.69,20.7,20.67,20.68,57000.0,16.2588,16.2667,16.2431,16.251,57000.0
2006-12-04 10:50:00,20.68,20.72,20.67,20.71,54300.0,16.251,16.2824,16.2431,16.2745,54300.0
2006-12-04 11:00:00,20.7,20.71,20.66,20.71,78000.0,16.2667,16.2745,16.2353,16.2745,78000.0
2006-12-04 11:10:00,20.72,20.8,20.71,20.76,70800.0,16.2824,16.3453,16.2745,16.3138,70800.0
2006-12-04 11:20:00,20.76,20.79,20.75,20.77,53100.0,16.3138,16.3374,16.306,16.3217,53100.0
2006-12-04 11:30:00,20.77,20.79,20.77,20.78,43800.0,16.3217,16.3374,16.3217,16.3296,43800.0
2006-12-04 11:40:00,20.79,20.79,20.72,20.74,34800.0,16.3374,16.3374,16.2824,16.2981,34800.0
2006-12-04 11:50:00,20.74,20.75,20.72,20.74,28200.0,16.2981,16.306,16.2824,16.2981,28200.0
2006-12-04 12:00:00,20.74,20.75,20.72,20.73,37200.0,16.2981,16.306,16.2824,16.2903,37200.0
2006-12-04 12:10:00,20.74,20.78,20.73,20.78,44100.0,16.2981,16.3296,16.2903,16.3296,44100.0
2006-12-04 12:20:00,20.78,20.79,20.76,20.77,35400.0,16.3296,16.3374,16.3138,16.3217,35400.0
2006-12-04 12:30:00,20.77,20.79,20.76,20.78,60900.0,16.3217,16.3374,16.3138,16.3296,60900.0
2006-12-04 12:40:00,20.78,20.78,20.73,20.73,29400.0,16.3296,16.3296,16.2903,16.2903,29400.0
2006-12-04 12:50:00,20.73,20.74,20.73,20.73,20100.0,16.2903,16.2981,16.2903,16.2903,20100.0
2006-12-04 13:00:00,20.73,20.76,20.73,20.75,45600.0,16.2903,16.3138,16.2903,16.306,45600.0
2006-12-04 13:10:00,20.75,20.75,20.71,20.74,22500.0,16.306,16.306,16.2745,16.2981,22500.0
2006-12-04 13:20:00,20.74,20.76,20.73,20.76,28200.0,16.2981,16.3138,16.2903,16.3138,28200.0
2006-12-04 13:30:00,20.76,20.78,20.75,20.78,37500.0,16.3138,16.3296,16.306,16.3296,37500.0
2006-12-04 13:40:00,20.78,20.84,20.78,20.83,96000.0,16.3296,16.3767,16.3296,16.3688,96000.0
2006-12-04 13:50:00,20.83,20.84,20.82,20.82,32700.0,16.3688,16.3767,16.361,16.361,32700.0
2006-12-04 14:00:00,20.82,20.83,20.81,20.82,40500.0,16.361,16.3688,16.3531,16.361,40500.0
2006-12-04 14:10:00,20.83,20.85,20.81,20.82,76200.0,16.3688,16.3846,16.3531,16.361,76200.0
2006-12-04 14:20:00,20.81,20.83,20.81,20.82,34500.0,16.3531,16.3688,16.3531,16.361,34500.0
2006-12-04 14:30:00,20.83,20.83,20.79,20.79,42600.0,16.3688,16.3688,16.3374,16.3374,42600.0
2006-12-04 14:40:00,20.79,20.83,20.79,20.82,49800.0,16.3374,16.3688,16.3374,16.361,49800.0
2006-12-04 14:50:00,20.81,20.84,20.81,20.84,42900.0,16.3531,16.3767,16.3531,16.3767,42900.0
2006-12-04 15:00:00,20.84,20.84,20.79,20.79,60300.0,16.3767,16.3767,16.3374,16.3374,60300.0
2006-12-04 15:10:00,20.79,20.82,20.79,20.82,50700.0,16.3374,16.361,16.3374,16.361,50700.0
2006-12-04 15:20:00,20.82,20.85,20.82,20.83,63300.0,16.361,16.3846,16.361,16.3688,63300.0
2006-12-04 15:30:00,20.83,20.84,20.81,20.82,80700.0,16.3688,16.3767,16.3531,16.361,80700.0
2006-12-04 15:40:00,20.82,20.84,20.79,20.8,78900.0,16.361,16.3767,16.3374,16.3453,78900.0
2006-12-04 15:50:00,20.8,20.82,20.79,20.81,54600.0,16.3453,16.361,16.3374,16.3531,54600.0
2006-12-05 09:30:00,20.87,20.91,20.79,20.83,54900.0,16.4003,16.4317,16.3374,16.3688,54900.0
2006-12-05 09:40:00,20.87,20.87,20.78,20.81,95100.0,16.4003,16.4003,16.3296,16.3531,95100.0
2006-12-05 09:50:00,20.81,20.87,20.81,20.85,70200.0,16.3531,16.4003,16.3531,16.3846,70200.0
2006-12-05 10:00:00,20.87,20.97,20.87,20.97,130500.0,16.4003,16.4789,16.4003,16.4789,130500.0
2006-12-05 10:10:00,20.97,20.99,20.94,20.98,113400.0,16.4789,16.4946,16.4553,16.4867,113400.0
2006-12-05 10:20:00,20.98,20.99,20.96,20.96,93000.0,16.4867,16.4946,16.471,16.471,93000.0
2006-12-05 10:30:00,20.97,21.02,20.96,21.0,149700.0,16.4789,16.5182,16.471,16.5024,149700.0
2006-12-05 10:40:00,21.0,21.02,20.99,21.0,70800.0,16.5024,16.5182,16.4946,16.5024,70800.0
2006-12-05 10:50:00,21.0,21.04,21.0,21.03,64500.0,16.5024,16.5339,16.5024,16.526,64500.0
2006-12-05 11:00:00,21.03,21.05,21.01,21.02,76800.0,16.526,16.5417,16.5103,16.5182,76800.0
2006-12-05 11:10:00,21.02,21.02,20.99,21.0,44400.0,16.5182,16.5182,16.4946,16.5024,44400.0
2006-12-05 11:20:00,21.0,21.01,20.99,21.01,28800.0,16.5024,16.5103,16.4946,16.5103,28800.0
2006-12-05 11:30:00,21.01,21.03,21.01,21.03,62700.0,16.5103,16.526,16.5103,16.526,62700.0
2006-12-05 11:40:00,21.03,21.06,21.02,21.03,36600.0,16.526,16.5496,16.5182,16.526,36600.0
2006-12-05 11:50:00,21.04,21.06,21.02,21.02,45300.0,16.5339,16.5496,16.5182,16.5182,45300.0
2006-12-05 12:00:00,21.03,21.03,20.98,20.99,60900.0,16.526,16.526,16.4867,16.4946,60900.0
2006-12-05 12:10:00,20.99,21.02,20.99,21.02,36000.0,16.4946,16.5182,16.4946,16.5182,36000.0
2006-12-05 12:20:00,21.01,21.02,20.99,21.0,55800.0,16.5103,16.5182,16.4946,16.5024,55800.0
2006-12-05 12:30:00,21.0,21.04,20.99,21.04,77700.0,16.5024,16.5339,16.4946,16.5339,77700.0
2006-12-05 12:40:00,21.04,21.07,21.02,21.05,66900.0,16.5339,16.5574,16.5182,16.5417,66900.0
2006-12-05 12:50:00,21.04,21.06,21.03,21.04,51000.0,16.5339,16.5496,16.526,16.5339,51000.0
2006-12-05 13:00:00,21.04,21.07,21.04,21.07,53700.0,16.5339,16.5574,16.5339,16.5574,53700.0
2006-12-05 13:10:00,21.06,21.07,21.04,21.05,74400.0,16.5496,16.5574,16.5339,16.5417,74400.0
2006-12-05 13:20:00,21.05,21.07,21.04,21.06,77400.0,16.5417,16.5574,16.5339,16.5496,77400.0
2006-12-05 13:30:00,21.06,21.08,21.05,21.06,65400.0,16.5496,16.5653,16.5417,16.5496,65400.0
2006-12-05 13:40:00,21.06,21.07,21.05,21.05,63900.0,16.5496,16.5574,16.5417,16.5417,63900.0
2006-12-05 13:50:00,21.05,21.05,21.04,21.05,39900.0,16.5417,16.5417,16.5339,16.5417,39900.0
2006-12-05 14:00:00,21.06,21.06,21.04,21.05,39000.0,16.5496,16.5496,16.5339,16.5417,39000.0
2006-12-05 14:10:00,21.06,21.06,21.01,21.03,55200.0,16.5496,16.5496,16.5103,16.526,55200.0
2006-12-05 14:20:00,21.03,21.04,20.98,20.99,59400.0,16.526,16.5339,16.4867,16.4946,59400.0
2006-12-05 14:30:00,20.98,21.03,20.98,21.03,53400.0,16.4867,16.526,16.4867,16.526,53400.0
2006-12-05 14:40:00,21.04,21.05,21.01,21.01,109200.0,16.5339,16.5417,16.5103,16.5103,109200.0
2006-12-05 14:50:00,21.01,21.01,20.97,20.98,57900.0,16.5103,16.5103,16.4789,16.4867,57900.0
2006-12-05 15:00:00,21.0,21.01,20.97,20.99,56700.0,16.5024,16.5103,16.4789,16.4946,56700.0
2006-12-05 15:10:00,20.99,21.0,20.95,20.95,48600.0,16.4946,16.5024,16.4631,16.4631,48600.0
2006-12-05 15:20:00,20.95,20.98,20.95,20.97,52800.0,16.4631,16.4867,16.4631,16.4789,52800.0
2006-12-05 15:30:00,20.96,20.98,20.96,20.96,107400.0,16.471,16.4867,16.471,16.471,107400.0
2006-12-05 15:40:00,20.97,20.97,20.95,20.95,45300.0,16.4789,16.4789,16.4631,16.4631,45300.0
2006-12-05 15:50:00,20.95,20.96,20.91,20.92,120000.0,16.4631,16.471,16.4317,16.4396,120000.0
2006-12-06 09:30:00,20.93,21.07,20.93,20.98,84000.0,16.4474,16.5574,16.4474,16.4867,84000.0
2006-12-06 09:40:00,20.97,20.98,20.9,20.98,40800.0,16.4789,16.4867,16.4239,16.4867,40800.0
2006-12-06 09:50:00,20.98,20.98,20.91,20.94,44400.0,16.4867,16.4867,16.4317,16.4553,44400.0
2006-12-06 10:00:00,20.94,20.96,20.81,20.87,128100.0,16.4553,16.471,16.3531,16.4003,128100.0
2006-12-06 10:10:00,20.88,20.9,20.84,20.88,63600.0,16.4081,16.4239,16.3767,16.4081,63600.0
2006-12-06 10:20:00,20.88,20.93,20.87,20.93,75600.0,16.4081,16.4474,16.4003,16.4474,75600.0
2006-12-06 10:30:00,20.92,20.93,20.88,20.89,83100.0,16.4396,16.4474,16.4081,16.416,83100.0
2006-12-06 10:40:00,20.89,20.91,20.88,20.9,31800.0,16.416,16.4317,16.4081,16.4239,31800.0
2006-12-06 10:50:00,20.91,20.94,20.9,20.94,69900.0,16.4317,16.4553,16.4239,16.4553,69900.0
2006-12-06 11:00:00,20.93,20.97,20.93,20.94,41700.0,16.4474,16.4789,16.4474,16.4553,41700.0
2006-12-06 11:10:00,20.95,21.0,20.95,21.0,50100.0,16.4631,16.5024,16.4631,16.5024,50100.0
2006-12-06 11:20:00,21.0,21.03,21.0,21.02,25800.0,16.5024,16.526,16.5024,16.5182,25800.0
2006-12-06 11:30:00,21.02,21.03,21.0,21.02,15300.0,16.5182,16.526,16.5024,16.5182,15300.0
2006-12-06 11:40:00,21.02,21.03,21.02,21.02,29100.0,16.5182,16.526,16.5182,16.5182,29100.0
2006-12-06 11:50:00,21.01,21.01,20.97,20.97,37500.0,16.5103,16.5103,16.4789,16.4789,37500.0
2006-12-06 12:00:00,20.96,20.98,20.96,20.98,19800.0,16.471,16.4867,16.471,16.4867,19800.0
2006-12-06 12:10:00,20.98,21.01,20.97,20.99,47100.0,16.4867,16.5103,16.4789,16.4946,47100.0
2006-12-06 12:20:00,21.0,21.0,20.95,20.97,15900.0,16.5024,16.5024,16.4631,16.4789,15900.0
2006-12-06 12:30:00,20.97,20.97,20.92,20.92,50700.0,16.4789,16.4789,16.4396,16.4396,50700.0
2006-12-06 12:40:00,20.93,20.94,20.92,20.94,21600.0,16.4474,16.4553,16.4396,16.4553,21600.0
2006-12-06 12:50:00,20.93,20.96,20.93,20.95,28800.0,16.4474,16.471,16.4474,16.4631,28800.0
2006-12-06 13:00:00,20.94,20.95,20.93,20.95,22200.0,16.4553,16.4631,16.4474,16.4631,22200.0
2006-12-06 13:10:00,20.95,20.98,20.9,20.93,81600.0,16.4631,16.4867,16.4239,16.4474,81600.0
2006-12-06 13:20:00,20.93,20.95,20.92,20.92,60600.0,16.4474,16.4631,16.4396,16.4396,60600.0
2006-12-06 13:30:00,20.92,20.93,20.92,20.92,37200.0,16.4396,16.4474,16.4396,16.4396,37200.0
2006-12-06 13:40:00,20.92,20.92,20.9,20.9,22500.0,16.4396,16.4396,16.4239,16.4239,22500.0
2006-12-06 13:50:00,20.9,20.92,20.9,20.91,22200.0,16.4239,16.4396,16.4239,16.4317,22200.0
2006-12-06 14:00:00,20.9,20.93,20.9,20.91,93600.0,16.4239,16.4474,16.4239,16.4317,93600.0
2006-12-06 14:10:00,20.91,20.92,20.9,20.92,20400.0,16.4317,16.4396,16.4239,16.4396,20400.0
2006-12-06 14:20:00,20.92,20.95,20.92,20.92,31200.0,16.4396,16.4631,16.4396,16.4396,31200.0
2006-12-06 14:30:00,20.92,20.95,20.92,20.93,28800.0,16.4396,16.4631,16.4396,16.4474,28800.0
2006-12-06 14:40:00,20.92,20.95,20.9,20.95,27900.0,16.4396,16.4631,16.4239,16.4631,27900.0
2006-12-06 14:50:00,20.95,20.96,20.92,20.96,32400.0,16.4631,16.471,16.4396,16.471,32400.0
2006-12-06 15:00:00,20.94,20.96,20.91,20.93,40800.0,16.4553,16.471,16.4317,16.4474,40800.0
2006-12-06 15:10:00,20.94,20.97,20.93,20.95,25500.0,16.4553,16.4789,16.4474,16.4631,25500.0
2006-12-06 15:20:00,20.95,20.96,20.93,20.95,41400.0,16.4631,16.471,16.4474,16.4631,41400.0
2006-12-06 15:30:00,20.95,20.98,20.94,20.98,28500.0,16.4631,16.4867,16.4553,16.4867,28500.0
2006-12-06 15:40:00,20.99,20.99,20.98,20.98,32400.0,16.4946,16.4946,16.4867,16.4867,32400.0
2006-12-06 15:50:00,20.98,21.0,20.98,21.0,57000.0,16.4867,16.5024,16.4867,16.5024,57000.0
2006-12-07 09:30:00,20.9,20.98,20.9,20.95,69300.0,16.4239,16.4867,16.4239,16.4631,69300.0
2006-12-07 09:40:00,20.96,21.0,20.95,20.97,32400.0,16.471,16.5024,16.4631,16.4789,32400.0
2006-12-07 09:50:00,20.97,21.0,20.95,20.97,45600.0,16.4789,16.5024,16.4631,16.4789,45600.0
2006-12-07 10:00:00,20.95,20.98,20.91,20.91,36600.0,16.4631,16.4867,16.4317,16.4317,36600.0
2006-12-07 10:10:00,20.92,20.92,20.81,20.83,48300.0,16.4396,16.4396,16.3531,16.3688,48300.0
2006-12-07 10:20:00,20.83,20.83,20.79,20.81,38100.0,16.3688,16.3688,16.3374,16.3531,38100.0
2006-12-07 10:30:00,20.81,20.84,20.79,20.82,15300.0,16.3531,16.3767,16.3374,16.361,15300.0
2006-12-07 10:40:00,20.8,20.82,20.78,20.81,32400.0,16.3453,16.361,16.3296,16.3531,32400.0
2006-12-07 10:50:00,20.81,20.87,20.8,20.83,50100.0,16.3531,16.4003,16.3453,16.3688,50100.0
2006-12-07 11:00:00,20.83,20.84,20.81,20.82,14100.0,16.3688,16.3767,16.3531,16.361,14100.0
2006-12-07 11:10:00,20.83,20.85,20.82,20.84,61800.0,16.3688,16.3846,16.361,16.3767,61800.0
2006-12-07 11:20:00,20.83,20.84,20.81,20.82,9000.0,16.3688,16.3767,16.3531,16.361,9000.0
2006-12-07 11:30:00,20.83,20.86,20.83,20.85,15900.0,16.3688,16.3924,16.3688,16.3846,15900.0
2006-12-07 11:40:00,20.85,20.86,20.83,20.85,14700.0,16.3846,16.3924,16.3688,16.3846,14700.0
2006-12-07 11:50:00,20.85,20.86,20.84,20.86,9900.0,16.3846,16.3924,16.3767,16.3924,9900.0
2006-12-07 12:00:00,20.85,20.85,20.83,20.84,7800.0,16.3846,16.3846,16.3688,16.3767,7800.0
2006-12-07 12:10:00,20.84,20.88,20.83,20.87,31800.0,16.3767,16.4081,16.3688,16.4003,31800.0
2006-12-07 12:20:00,20.87,20.88,20.85,20.85,25500.0,16.4003,16.4081,16.3846,16.3846,25500.0
2006-12-07 12:30:00,20.86,20.87,20.85,20.87,18000.0,16.3924,16.4003,16.3846,16.4003,18000.0
2006-12-07 12:40:00,20.87,20.88,20.85,20.85,33000.0,16.4003,16.4081,16.3846,16.3846,33000.0
2006-12-07 12:50:00,20.86,20.87,20.83,20.84,41400.0,16.3924,16.4003,16.3688,16.3767,41400.0
2006-12-07 13:00:00,20.84,20.88,20.84,20.88,51300.0,16.3767,16.4081,16.3767,16.4081,51300.0
2006-12-07 13:10:00,20.89,20.9,20.88,20.89,11100.0,16.416,16.4239,16.4081,16.416,11100.0
2006-12-07 13:20:00,20.89,20.94,20.89,20.94,14400.0,16.416,16.4553,16.416,16.4553,14400.0
2006-12-07 13:30:00,20.95,20.95,20.93,20.94,20100.0,16.4631,16.4631,16.4474,16.4553,20100.0
2006-12-07 13:40:00,20.96,20.97,20.94,20.97,19800.0,16.471,16.4789,16.4553,16.4789,19800.0
2006-12-07 13:50:00,20.97,20.97,20.91,20.92,19500.0,16.4789,16.4789,16.4317,16.4396,19500.0
2006-12-07 14:00:00,20.92,20.94,20.89,20.89,43500.0,16.4396,16.4553,16.416,16.416,43500.0
2006-12-07 14:10:00,20.89,20.89,20.75,20.82,147900.0,16.416,16.416,16.306,16.361,147900.0
2006-12-07 14:20:00,20.82,20.84,20.78,20.81,37800.0,16.361,16.3767,16.3296,16.3531,37800.0
2006-12-07 14:30:00,20.81,20.89,20.8,20.87,31800.0,16.3531,16.416,16.3453,16.4003,31800.0
2006-12-07 14:40:00,20.87,20.89,20.85,20.89,21900.0,16.4003,16.416,16.3846,16.416,21900.0
2006-12-07 14:50:00,20.89,20.89,20.85,20.87,14100.0,16.416,16.416,16.3846,16.4003,14100.0
2006-12-07 15:00:00,20.85,20.88,20.83,20.85,38100.0,16.3846,16.4081,16.3688,16.3846,38100.0
2006-12-07 15:10:00,20.86,20.86,20.82,20.82,33000.0,16.3924,16.3924,16.361,16.361,33000.0
2006-12-07 15:20:00,20.83,20.83,20.79,20.81,26700.0,16.3688,16.3688,16.3374,16.3531,26700.0
2006-12-07 15:30:00,20.81,20.82,20.77,20.78,48000.0,16.3531,16.361,16.3217,16.3296,48000.0
2006-12-07 15:40:00,20.79,20.82,20.78,20.81,30900.0,16.3374,16.361,16.3296,16.3531,30900.0
2006-12-07 15:50:00,20.8,20.81,20.77,20.77,66900.0,16.3453,16.3531,16.3217,16.3217,66900.0
2006-12-08 09:30:00,20.68,20.77,20.64,20.76,49500.0,16.251,16.3217,16.2195,16.3138,49500.0
2006-12-08 09:40:00,20.78,20.84,20.78,20.82,57900.0,16.3296,16.3767,16.3296,16.361,57900.0
2006-12-08 09:50:00,20.82,20.83,20.78,20.79,65100.0,16.361,16.3688,16.3296,16.3374,65100.0
2006-12-08 10:00:00,20.79,20.79,20.72,20.73,73200.0,16.3374,16.3374,16.2824,16.2903,73200.0
2006-12-08 10:10:00,20.74,20.76,20.7,20.74,55500.0,16.2981,16.3138,16.2667,16.2981,55500.0
2006-12-08 10:20:00,20.74,20.77,20.7,20.73,44100.0,16.2981,16.3217,16.2667,16.2903,44100.0
2006-12-08 10:30:00,20.74,20.74,20.7,20.72,41700.0,16.2981,16.2981,16.2667,16.2824,41700.0
2006-12-08 10:40:00,20.72,20.75,20.72,20.74,33000.0,16.2824,16.306,16.2824,16.2981,33000.0
2006-12-08 10:50:00,20.73,20.75,20.72,20.72,36300.0,16.2903,16.306,16.2824,16.2824,36300.0
2006-12-08 11:00:00,20.72,20.76,20.71,20.74,70800.0,16.2824,16.3138,16.2745,16.2981,70800.0
2006-12-08 11:10:00,20.75,20.79,20.75,20.78,75300.0,16.306,16.3374,16.306,16.3296,75300.0
2006-12-08 11:20:00,20.78,20.82,20.78,20.81,165600.0,16.3296,16.361,16.3296,16.3531,165600.0
2006-12-08 11:30:00,20.81,20.86,20.81,20.82,122400.0,16.3531,16.3924,16.3531,16.361,122400.0
2006-12-08 11:40:00,20.82,20.84,20.82,20.83,27000.0,16.361,16.3767,16.361,16.3688,27000.0
2006-12-08 11:50:00,20.83,20.86,20.82,20.82,46500.0,16.3688,16.3924,16.361,16.361,46500.0
2006-12-08 12:00:00,20.82,20.86,20.82,20.85,57600.0,16.361,16.3924,16.361,16.3846,57600.0
2006-12-08 12:10:00,20.85,20.86,20.85,20.86,48300.0,16.3846,16.3924,16.3846,16.3924,48300.0
2006-12-08 12:20:00,20.85,20.88,20.85,20.87,42900.0,16.3846,16.4081,16.3846,16.4003,42900.0
2006-12-08 12:30:00,20.87,20.88,20.83,20.83,84000.0,16.4003,16.4081,16.3688,16.3688,84000.0
2006-12-08 12:40:00,20.83,20.83,20.82,20.82,27000.0,16.3688,16.3688,16.361,16.361,27000.0
2006-12-08 12:50:00,20.81,20.82,20.76,20.78,78600.0,16.3531,16.361,16.3138,16.3296,78600.0
2006-12-08 13:00:00,20.78,20.78,20.76,20.77,46200.0,16.3296,16.3296,16.3138,16.3217,46200.0
2006-12-08 13:10:00,20.77,20.8,20.77,20.79,15600.0,16.3217,16.3453,16.3217,16.3374,15600.0
2006-12-08 13:20:00,20.8,20.8,20.75,20.77,36900.0,16.3453,16.3453,16.306,16.3217,36900.0
2006-12-08 13:30:00,20.76,20.76,20.73,20.73,46500.0,16.3138,16.3138,16.2903,16.2903,46500.0
2006-12-08 13:40:00,20.73,20.75,20.73,20.75,29700.0,16.2903,16.306,16.2903,16.306,29700.0
2006-12-08 13:50:00,20.75,20.75,20.72,20.73,61500.0,16.306,16.306,16.2824,16.2903,61500.0
2006-12-08 14:00:00,20.72,20.77,20.72,20.76,24900.0,16.2824,16.3217,16.2824,16.3138,24900.0
2006-12-08 14:10:00,20.76,20.79,20.75,20.78,58200.0,16.3138,16.3374,16.306,16.3296,58200.0
2006-12-08 14:20:00,20.78,20.82,20.76,20.8,61200.0,16.3296,16.361,16.3138,16.3453,61200.0
2006-12-08 14:30:00,20.8,20.8,20.77,20.79,18900.0,16.3453,16.3453,16.3217,16.3374,18900.0
2006-12-08 14:40:00,20.79,20.81,20.78,20.78,21300.0,16.3374,16.3531,16.3296,16.3296,21300.0
2006-12-08 14:50:00,20.78,20.81,20.78,20.79,36900.0,16.3296,16.3531,16.3296,16.3374,36900.0
2006-12-08 15:00:00,20.79,20.85,20.78,20.85,45300.0,16.3374,16.3846,16.3296,16.3846,45300.0
2006-12-08 15:10:00,20.84,20.85,20.82,20.84,35700.0,16.3767,16.3846,16.361,16.3767,35700.0
2006-12-08 15:20:00,20.84,20.9,20.84,20.9,78000.0,16.3767,16.4239,16.3767,16.4239,78000.0
2006-12-08 15:30:00,20.9,20.9,20.84,20.84,93600.0,16.4239,16.4239,16.3767,16.3767,93600.0
2006-12-08 15:40:00,20.84,20.85,20.79,20.81,60900.0,16.3767,16.3846,16.3374,16.3531,60900.0
2006-12-08 15:50:00,20.81,20.83,20.8,20.81,66900.0,16.3531,16.3688,16.3453,16.3531,66900.0
2006-12-11 09:30:00,20.81,20.83,20.75,20.79,56100.0,16.3531,16.3688,16.306,16.3374,56100.0
2006-12-11 09:40:00,20.77,20.85,20.77,20.83,30000.0,16.3217,16.3846,16.3217,16.3688,30000.0
2006-12-11 09:50:00,20.83,20.94,20.83,20.91,36300.0,16.3688,16.4553,16.3688,16.4317,36300.0
2006-12-11 10:00:00,20.92,20.95,20.88,20.94,44700.0,16.4396,16.4631,16.4081,16.4553,44700.0
2006-12-11 10:10:00,20.94,20.98,20.92,20.96,44400.0,16.4553,16.4867,16.4396,16.471,44400.0
2006-12-11 10:20:00,20.95,20.98,20.94,20.98,35100.0,16.4631,16.4867,16.4553,16.4867,35100.0
2006-12-11 10:30:00,20.98,21.0,20.97,20.99,38100.0,16.4867,16.5024,16.4789,16.4946,38100.0
2006-12-11 10:40:00,21.0,21.0,20.94,20.96,54000.0,16.5024,16.5024,16.4553,16.471,54000.0
2006-12-11 10:50:00,20.97,21.0,20.94,21.0,44700.0,16.4789,16.5024,16.4553,16.5024,44700.0
2006-12-11 11:00:00,20.99,21.0,20.98,20.99,34500.0,16.4946,16.5024,16.4867,16.4946,34500.0
2006-12-11 11:10:00,20.99,21.03,20.99,21.01,57000.0,16.4946,16.526,16.4946,16.5103,57000.0
2006-12-11 11:20:00,21.02,21.04,21.0,21.0,40800.0,16.5182,16.5339,16.5024,16.5024,40800.0
2006-12-11 11:30:00,20.99,21.03,20.98,20.99,60300.0,16.4946,16.526,16.4867,16.4946,60300.0
2006-12-11 11:40:00,20.99,21.02,20.98,20.99,41100.0,16.4946,16.5182,16.4867,16.4946,41100.0
2006-12-11 11:50:00,20.98,21.0,20.98,21.0,22800.0,16.4867,16.5024,16.4867,16.5024,22800.0
2006-12-11 12:00:00,20.99,21.0,20.94,20.95,24300.0,16.4946,16.5024,16.4553,16.4631,24300.0
2006-12-11 12:10:00,20.95,20.96,20.93,20.93,16800.0,16.4631,16.471,16.4474,16.4474,16800.0
2006-12-11 12:20:00,20.93,20.97,20.93,20.97,12600.0,16.4474,16.4789,16.4474,16.4789,12600.0
2006-12-11 12:30:00,20.98,20.99,20.88,20.95,53700.0,16.4867,16.4946,16.4081,16.4631,53700.0
2006-12-11 12:40:00,20.95,20.97,20.9,20.91,43200.0,16.4631,16.4789,16.4239,16.4317,43200.0
2006-12-11 12:50:00,20.91,20.94,20.9,20.93,116400.0,16.4317,16.4553,16.4239,16.4474,116400.0
2006-12-11 13:00:00,20.92,20.93,20.9,20.9,21300.0,16.4396,16.4474,16.4239,16.4239,21300.0
2006-12-11 13:10:00,20.9,20.95,20.9,20.93,15600.0,16.4239,16.4631,16.4239,16.4474,15600.0
2006-12-11 13:20:00,20.93,20.96,20.93,20.94,24900.0,16.4474,16.471,16.4474,16.4553,24900.0
2006-12-11 13:30:00,20.95,20.95,20.91,20.93,19200.0,16.4631,16.4631,16.4317,16.4474,19200.0
2006-12-11 13:40:00,20.94,20.96,20.94,20.95,15000.0,16.4553,16.471,16.4553,16.4631,15000.0
2006-12-11 13:50:00,20.95,20.95,20.93,20.94,24000.0,16.4631,16.4631,16.4474,16.4553,24000.0
2006-12-11 14:00:00,20.95,20.95,20.91,20.92,37200.0,16.4631,16.4631,16.4317,16.4396,37200.0
2006-12-11 14:10:00,20.92,20.96,20.92,20.94,20100.0,16.4396,16.471,16.4396,16.4553,20100.0
2006-12-11 14:20:00,20.94,20.95,20.94,20.94,24000.0,16.4553,16.4631,16.4553,16.4553,24000.0
2006-12-11 14:30:00,20.94,20.96,20.94,20.95,15600.0,16.4553,16.471,16.4553,16.4631,15600.0
2006-12-11 14:40:00,20.96,21.0,20.95,21.0,37800.0,16.471,16.5024,16.4631,16.5024,37800.0
2006-12-11 14:50:00,20.99,21.0,20.99,20.99,31500.0,16.4946,16.5024,16.4946,16.4946,31500.0
2006-12-11 15:00:00,21.0,21.0,20.99,21.0,34500.0,16.5024,16.5024,16.4946,16.5024,34500.0
2006-12-11 15:10:00,21.0,21.01,20.98,20.99,45000.0,16.5024,16.5103,16.4867,16.4946,45000.0
2006-12-11 15:20:00,20.99,21.0,20.98,20.98,53100.0,16.4946,16.5024,16.4867,16.4867,53100.0
2006-12-11 15:30:00,20.98,20.98,20.94,20.95,60900.0,16.4867,16.4867,16.4553,16.4631,60900.0
2006-12-11 15:40:00,20.95,20.96,20.94,20.94,40800.0,16.4631,16.471,16.4553,16.4553,40800.0
2006-12-11 15:50:00,20.94,20.95,20.92,20.95,63600.0,16.4553,16.4631,16.4396,16.4631,63600.0
2006-12-12 09:30:00,20.9,20.9,20.84,20.87,53100.0,16.4239,16.4239,16.3767,16.4003,53100.0
2006-12-12 09:40:00,20.88,20.88,20.8,20.85,34500.0,16.4081,16.4081,16.3453,16.3846,34500.0
2006-12-12 09:50:00,20.86,20.96,20.86,20.95,68700.0,16.3924,16.471,16.3924,16.4631,68700.0
2006-12-12 10:00:00,20.95,20.97,20.9,20.92,30300.0,16.4631,16.4789,16.4239,16.4396,30300.0
2006-12-12 10:10:00,20.9,20.95,20.9,20.91,21300.0,16.4239,16.4631,16.4239,16.4317,21300.0
2006-12-12 10:20:00,20.93,20.97,20.9,20.97,59400.0,16.4474,16.4789,16.4239,16.4789,59400.0
2006-12-12 10:30:00,20.97,20.98,20.92,20.95,53100.0,16.4789,16.4867,16.4396,16.4631,53100.0
2006-12-12 10:40:00,20.95,20.95,20.9,20.91,56400.0,16.4631,16.4631,16.4239,16.4317,56400.0
2006-12-12 10:50:00,20.89,20.94,20.85,20.94,77100.0,16.416,16.4553,16.3846,16.4553,77100.0
2006-12-12 11:00:00,20.94,20.94,20.93,20.94,10800.0,16.4553,16.4553,16.4474,16.4553,10800.0
2006-12-12 11:10:00,20.94,20.94,20.9,20.93,80700.0,16.4553,16.4553,16.4239,16.4474,80700.0
2006-12-12 11:20:00,20.93,20.94,20.92,20.93,47700.0,16.4474,16.4553,16.4396,16.4474,47700.0
2006-12-12 11:30:00,20.92,20.96,20.92,20.95,230100.0,16.4396,16.471,16.4396,16.4631,230100.0
2006-12-12 11:40:00,20.95,20.95,20.93,20.94,30900.0,16.4631,16.4631,16.4474,16.4553,30900.0
2006-12-12 11:50:00,20.94,20.96,20.92,20.92,350700.0,16.4553,16.471,16.4396,16.4396,350700.0
2006-12-12 12:00:00,20.92,20.95,20.9,20.94,208500.0,16.4396,16.4631,16.4239,16.4553,208500.0
2006-12-12 12:10:00,20.94,20.96,20.91,20.93,76200.0,16.4553,16.471,16.4317,16.4474,76200.0
2006-12-12 12:20:00,20.93,20.93,20.9,20.9,57900.0,16.4474,16.4474,16.4239,16.4239,57900.0
2006-12-12 12:30:00,20.9,20.95,20.9,20.92,127800.0,16.4239,16.4631,16.4239,16.4396,127800.0
2006-12-12 12:40:00,20.91,20.95,20.9,20.93,133800.0,16.4317,16.4631,16.4239,16.4474,133800.0
2006-12-12 12:50:00,20.94,20.97,20.93,20.93,69000.0,16.4553,16.4789,16.4474,16.4474,69000.0
2006-12-12 13:00:00,20.93,20.93,20.9,20.9,36300.0,16.4474,16.4474,16.4239,16.4239,36300.0
2006-12-12 13:10:00,20.9,20.91,20.84,20.86,208800.0,16.4239,16.4317,16.3767,16.3924,208800.0
2006-12-12 13:20:00,20.86,20.88,20.85,20.87,149700.0,16.3924,16.4081,16.3846,16.4003,149700.0
2006-12-12 13:30:00,20.88,20.94,20.88,20.9,40200.0,16.4081,16.4553,16.4081,16.4239,40200.0
2006-12-12 13:40:00,20.9,20.94,20.9,20.9,31500.0,16.4239,16.4553,16.4239,16.4239,31500.0
2006-12-12 13:50:00,20.9,20.91,20.89,20.91,10800.0,16.4239,16.4317,16.416,16.4317,10800.0
2006-12-12 14:00:00,20.91,20.93,20.89,20.9,17400.0,16.4317,16.4474,16.416,16.4239,17400.0
2006-12-12 14:10:00,20.9,20.92,20.86,20.87,93900.0,16.4239,16.4396,16.3924,16.4003,93900.0
2006-12-12 14:20:00,20.87,20.95,20.87,20.93,75000.0,16.4003,16.4631,16.4003,16.4474,75000.0
2006-12-12 14:30:00,20.94,20.96,20.87,20.87,111300.0,16.4553,16.471,16.4003,16.4003,111300.0
2006-12-12 14:40:00,20.88,20.89,20.85,20.86,92100.0,16.4081,16.416,16.3846,16.3924,92100.0
2006-12-12 14:50:00,20.86,20.94,20.86,20.92,87000.0,16.3924,16.4553,16.3924,16.4396,87000.0
2006-12-12 15:00:00,20.93,20.96,20.91,20.95,60600.0,16.4474,16.471,16.4317,16.4631,60600.0
2006-12-12 15:10:00,20.95,21.0,20.94,20.94,59700.0,16.4631,16.5024,16.4553,16.4553,59700.0
2006-12-12 15:20:00,20.94,20.95,20.9,20.93,44400.0,16.4553,16.4631,16.4239,16.4474,44400.0
2006-12-12 15:30:00,20.94,20.98,20.92,20.97,60900.0,16.4553,16.4867,16.4396,16.4789,60900.0
2006-12-12 15:40:00,20.97,21.0,20.95,21.0,50100.0,16.4789,16.5024,16.4631,16.5024,50100.0
2006-12-12 15:50:00,21.0,21.0,20.93,20.96,63300.0,16.5024,16.5024,16.4474,16.471,63300.0
2006-12-13 09:30:00,20.93,21.08,20.93,21.07,48000.0,16.4474,16.5653,16.4474,16.5574,48000.0
2006-12-13 09:40:00,21.04,21.16,21.04,21.15,54000.0,16.5339,16.6282,16.5339,16.6203,54000.0
2006-12-13 09:50:00,21.12,21.2,21.12,21.19,45900.0,16.5967,16.6596,16.5967,16.6517,45900.0
2006-12-13 10:00:00,21.2,21.23,21.16,21.16,58200.0,16.6596,16.6832,16.6282,16.6282,58200.0
2006-12-13 10:10:00,21.16,21.2,21.14,21.17,43800.0,16.6282,16.6596,16.6125,16.636,43800.0
2006-12-13 10:20:00,21.17,21.18,21.16,21.18,42300.0,16.636,16.6439,16.6282,16.6439,42300.0
2006-12-13 10:30:00,21.18,21.18,21.12,21.13,88800.0,16.6439,16.6439,16.5967,16.6046,88800.0
2006-12-13 10:40:00,21.14,21.18,21.13,21.18,39300.0,16.6125,16.6439,16.6046,16.6439,39300.0
2006-12-13 10:50:00,21.17,21.2,21.17,21.2,55200.0,16.636,16.6596,16.636,16.6596,55200.0
2006-12-13 11:00:00,21.19,21.2,21.18,21.18,51600.0,16.6517,16.6596,16.6439,16.6439,51600.0
2006-12-13 11:10:00,21.18,21.18,21.14,21.15,50400.0,16.6439,16.6439,16.6125,16.6203,50400.0
2006-12-13 11:20:00,21.15,21.18,21.15,21.17,40500.0,16.6203,16.6439,16.6203,16.636,40500.0
2006-12-13 11:30:00,21.17,21.17,21.1,21.11,51600.0,16.636,16.636,16.581,16.5889,51600.0
2006-12-13 11:40:00,21.1,21.11,21.07,21.11,72900.0,16.581,16.5889,16.5574,16.5889,72900.0
2006-12-13 11:50:00,21.11,21.13,21.1,21.12,45300.0,16.5889,16.6046,16.581,16.5967,45300.0
2006-12-13 12:00:00,21.13,21.13,21.06,21.08,35400.0,16.6046,16.6046,16.5496,16.5653,35400.0
2006-12-13 12:10:00,21.08,21.09,21.06,21.08,33600.0,16.5653,16.5732,16.5496,16.5653,33600.0
2006-12-13 12:20:00,21.09,21.09,21.07,21.08,28500.0,16.5732,16.5732,16.5574,16.5653,28500.0
2006-12-13 12:30:00,21.07,21.07,21.05,21.05,39600.0,16.5574,16.5574,16.5417,16.5417,39600.0
2006-12-13 12:40:00,21.06,21.1,21.05,21.1,36600.0,16.5496,16.581,16.5417,16.581,36600.0
2006-12-13 12:50:00,21.1,21.12,21.1,21.12,26100.0,16.581,16.5967,16.581,16.5967,26100.0
2006-12-13 13:00:00,21.12,21.12,21.1,21.11,26400.0,16.5967,16.5967,16.581,16.5889,26400.0
2006-12-13 13:10:00,21.1,21.11,21.09,21.1,16200.0,16.581,16.5889,16.5732,16.581,16200.0
2006-12-13 13:20:00,21.11,21.13,21.11,21.11,29400.0,16.5889,16.6046,16.5889,16.5889,29400.0
2006-12-13 13:30:00,21.1,21.11,21.06,21.07,32700.0,16.581,16.5889,16.5496,16.5574,32700.0
2006-12-13 13:40:00,21.07,21.11,21.07,21.11,38400.0,16.5574,16.5889,16.5574,16.5889,38400.0
2006-12-13 13:50:00,21.11,21.13,21.1,21.12,39000.0,16.5889,16.6046,16.581,16.5967,39000.0
2006-12-13 14:00:00,21.13,21.16,21.12,21.13,53100.0,16.6046,16.6282,16.5967,16.6046,53100.0
2006-12-13 14:10:00,21.13,21.16,21.13,21.14,74400.0,16.6046,16.6282,16.6046,16.6125,74400.0
2006-12-13 14:20:00,21.14,21.16,21.13,21.13,44400.0,16.6125,16.6282,16.6046,16.6046,44400.0
2006-12-13 14:30:00,21.13,21.13,21.1,21.12,50700.0,16.6046,16.6046,16.581,16.5967,50700.0
2006-12-13 14:40:00,21.11,21.14,21.1,21.14,64500.0,16.5889,16.6125,16.581,16.6125,64500.0
2006-12-13 14:50:00,21.14,21.15,21.11,21.13,88800.0,16.6125,16.6203,16.5889,16.6046,88800.0
2006-12-13 15:00:00,21.13,21.13,21.09,21.1,88500.0,16.6046,16.6046,16.5732,16.581,88500.0
2006-12-13 15:10:00,21.1,21.11,21.07,21.11,165600.0,16.581,16.5889,16.5574,16.5889,165600.0
2006-12-13 15:20:00,21.11,21.16,21.1,21.16,76800.0,16.5889,16.6282,16.581,16.6282,76800.0
2006-12-13 15:30:00,21.16,21.18,21.14,21.18,69600.0,16.6282,16.6439,16.6125,16.6439,69600.0
2006-12-13 15:40:00,21.18,21.19,21.17,21.19,129900.0,16.6439,16.6517,16.636,16.6517,129900.0
2006-12-13 15:50:00,21.18,21.19,21.15,21.18,119400.0,16.6439,16.6517,16.6203,16.6439,119400.0
2006-12-14 09:30:00,21.16,21.21,21.14,21.21,47400.0,16.6282,16.6675,16.6125,16.6675,47400.0
2006-12-14 09:40:00,21.23,21.29,21.22,21.28,54900.0,16.6832,16.7303,16.6753,16.7225,54900.0
2006-12-14 09:50:00,21.28,21.44,21.26,21.39,96300.0,16.7225,16.8482,16.7068,16.8089,96300.0
2006-12-14 10:00:00,21.41,21.44,21.37,21.39,92400.0,16.8246,16.8482,16.7932,16.8089,92400.0
2006-12-14 10:10:00,21.4,21.43,21.38,21.42,34800.0,16.8168,16.8403,16.8011,16.8325,34800.0
2006-12-14 10:20:00,21.41,21.41,21.34,21.37,38400.0,16.8246,16.8246,16.7696,16.7932,38400.0
2006-12-14 10:30:00,21.37,21.41,21.3,21.41,69900.0,16.7932,16.8246,16.7382,16.8246,69900.0
2006-12-14 10:40:00,21.4,21.4,21.37,21.38,41400.0,16.8168,16.8168,16.7932,16.8011,41400.0
2006-12-14 10:50:00,21.38,21.4,21.37,21.4,53100.0,16.8011,16.8168,16.7932,16.8168,53100.0
2006-12-14 11:00:00,21.41,21.41,21.39,21.39,50700.0,16.8246,16.8246,16.8089,16.8089,50700.0
2006-12-14 11:10:00,21.39,21.41,21.36,21.37,36000.0,16.8089,16.8246,16.7853,16.7932,36000.0
2006-12-14 11:20:00,21.37,21.39,21.35,21.38,42000.0,16.7932,16.8089,16.7775,16.8011,42000.0
2006-12-14 11:30:00,21.38,21.42,21.37,21.41,27600.0,16.8011,16.8325,16.7932,16.8246,27600.0
2006-12-14 11:40:00,21.41,21.41,21.38,21.4,46800.0,16.8246,16.8246,16.8011,16.8168,46800.0
2006-12-14 11:50:00,21.4,21.4,21.38,21.39,18300.0,16.8168,16.8168,16.8011,16.8089,18300.0
2006-12-14 12:00:00,21.4,21.41,21.39,21.41,22800.0,16.8168,16.8246,16.8089,16.8246,22800.0
2006-12-14 12:10:00,21.41,21.44,21.4,21.41,80400.0,16.8246,16.8482,16.8168,16.8246,80400.0
2006-12-14 12:20:00,21.4,21.41,21.39,21.39,30900.0,16.8168,16.8246,16.8089,16.8089,30900.0
2006-12-14 12:30:00,21.4,21.43,21.38,21.43,28200.0,16.8168,16.8403,16.8011,16.8403,28200.0
2006-12-14 12:40:00,21.43,21.44,21.41,21.43,12000.0,16.8403,16.8482,16.8246,16.8403,12000.0
2006-12-14 12:50:00,21.43,21.46,21.43,21.46,21900.0,16.8403,16.8639,16.8403,16.8639,21900.0
2006-12-14 13:00:00,21.46,21.48,21.44,21.47,20400.0,16.8639,16.8796,16.8482,16.8718,20400.0
2006-12-14 13:10:00,21.47,21.48,21.46,21.47,18300.0,16.8718,16.8796,16.8639,16.8718,18300.0
2006-12-14 13:20:00,21.47,21.47,21.45,21.46,23100.0,16.8718,16.8718,16.8561,16.8639,23100.0
2006-12-14 13:30:00,21.45,21.48,21.44,21.44,20700.0,16.8561,16.8796,16.8482,16.8482,20700.0
2006-12-14 13:40:00,21.45,21.48,21.45,21.48,20100.0,16.8561,16.8796,16.8561,16.8796,20100.0
2006-12-14 13:50:00,21.47,21.5,21.47,21.49,39000.0,16.8718,16.8953,16.8718,16.8875,39000.0
2006-12-14 14:00:00,21.49,21.5,21.48,21.48,43800.0,16.8875,16.8953,16.8796,16.8796,43800.0
2006-12-14 14:10:00,21.48,21.51,21.47,21.49,30300.0,16.8796,16.9032,16.8718,16.8875,30300.0
2006-12-14 14:20:00,21.49,21.49,21.47,21.48,31500.0,16.8875,16.8875,16.8718,16.8796,31500.0
2006-12-14 14:30:00,21.47,21.51,21.47,21.49,41400.0,16.8718,16.9032,16.8718,16.8875,41400.0
2006-12-14 14:40:00,21.5,21.54,21.5,21.54,55500.0,16.8953,16.9268,16.8953,16.9268,55500.0
2006-12-14 14:50:00,21.54,21.55,21.53,21.54,58500.0,16.9268,16.9346,16.9189,16.9268,58500.0
2006-12-14 15:00:00,21.54,21.55,21.52,21.54,88500.0,16.9268,16.9346,16.9111,16.9268,88500.0
2006-12-14 15:10:00,21.54,21.55,21.53,21.54,44100.0,16.9268,16.9346,16.9189,16.9268,44100.0
2006-12-14 15:20:00,21.54,21.56,21.53,21.55,68400.0,16.9268,16.9425,16.9189,16.9346,68400.0
2006-12-14 15:30:00,21.56,21.56,21.53,21.54,45000.0,16.9425,16.9425,16.9189,16.9268,45000.0
2006-12-14 15:40:00,21.54,21.57,21.54,21.56,56700.0,16.9268,16.9504,16.9268,16.9425,56700.0
2006-12-14 15:50:00,21.56,21.57,21.54,21.54,107400.0,16.9425,16.9504,16.9268,16.9268,107400.0
2006-12-15 09:30:00,21.59,21.59,21.35,21.37,475800.0,16.9661,16.9661,16.7775,16.7932,475800.0
2006-12-15 09:40:00,21.38,21.46,21.38,21.42,52500.0,16.8011,16.8639,16.8011,16.8325,52500.0
2006-12-15 09:50:00,21.42,21.5,21.41,21.46,37500.0,16.8325,16.8953,16.8246,16.8639,37500.0
2006-12-15 10:00:00,21.45,21.46,21.42,21.43,33900.0,16.8561,16.8639,16.8325,16.8403,33900.0
2006-12-15 10:10:00,21.45,21.45,21.37,21.37,33900.0,16.8561,16.8561,16.7932,16.7932,33900.0
2006-12-15 10:20:00,21.38,21.38,21.34,21.35,27000.0,16.8011,16.8011,16.7696,16.7775,27000.0
2006-12-15 10:30:00,21.34,21.36,21.33,21.36,52800.0,16.7696,16.7853,16.7618,16.7853,52800.0
2006-12-15 10:40:00,21.36,21.37,21.34,21.35,38400.0,16.7853,16.7932,16.7696,16.7775,38400.0
2006-12-15 10:50:00,21.34,21.35,21.33,21.34,45000.0,16.7696,16.7775,16.7618,16.7696,45000.0
2006-12-15 11:00:00,21.34,21.36,21.31,21.31,51000.0,16.7696,16.7853,16.746,16.746,51000.0
2006-12-15 11:10:00,21.31,21.31,21.28,21.29,57900.0,16.746,16.746,16.7225,16.7303,57900.0
2006-12-15 11:20:00,21.29,21.31,21.27,21.27,45300.0,16.7303,16.746,16.7146,16.7146,45300.0
2006-12-15 11:30:00,21.27,21.28,21.25,21.28,28500.0,16.7146,16.7225,16.6989,16.7225,28500.0
2006-12-15 11:40:00,21.28,21.29,21.28,21.29,18900.0,16.7225,16.7303,16.7225,16.7303,18900.0
2006-12-15 11:50:00,21.29,21.3,21.27,21.28,29100.0,16.7303,16.7382,16.7146,16.7225,29100.0
2006-12-15 12:00:00,21.28,21.28,21.24,21.24,47700.0,16.7225,16.7225,16.691,16.691,47700.0
2006-12-15 12:10:00,21.24,21.25,21.23,21.23,30300.0,16.691,16.6989,16.6832,16.6832,30300.0
2006-12-15 12:20:00,21.23,21.23,21.21,21.22,36600.0,16.6832,16.6832,16.6675,16.6753,36600.0
2006-12-15 12:30:00,21.22,21.22,21.21,21.21,43800.0,16.6753,16.6753,16.6675,16.6675,43800.0
2006-12-15 12:40:00,21.21,21.24,21.2,21.24,29100.0,16.6675,16.691,16.6596,16.691,29100.0
2006-12-15 12:50:00,21.24,21.24,21.23,21.24,24600.0,16.691,16.691,16.6832,16.691,24600.0
2006-12-15 13:00:00,21.23,21.24,21.22,21.23,19500.0,16.6832,16.691,16.6753,16.6832,19500.0
2006-12-15 13:10:00,21.23,21.24,21.22,21.23,24900.0,16.6832,16.691,16.6753,16.6832,24900.0
2006-12-15 13:20:00,21.23,21.24,21.22,21.22,17100.0,16.6832,16.691,16.6753,16.6753,17100.0
2006-12-15 13:30:00,21.22,21.23,21.18,21.19,70800.0,16.6753,16.6832,16.6439,16.6517,70800.0
2006-12-15 13:40:00,21.18,21.19,21.16,21.17,66600.0,16.6439,16.6517,16.6282,16.636,66600.0
2006-12-15 13:50:00,21.17,21.18,21.15,21.16,56700.0,16.636,16.6439,16.6203,16.6282,56700.0
2006-12-15 14:00:00,21.16,21.19,21.16,21.19,36000.0,16.6282,16.6517,16.6282,16.6517,36000.0
2006-12-15 14:10:00,21.19,21.19,21.16,21.17,36300.0,16.6517,16.6517,16.6282,16.636,36300.0
2006-12-15 14:20:00,21.17,21.23,21.17,21.23,21600.0,16.636,16.6832,16.636,16.6832,21600.0
2006-12-15 14:30:00,21.23,21.24,21.21,21.22,55800.0,16.6832,16.691,16.6675,16.6753,55800.0
2006-12-15 14:40:00,21.22,21.23,21.2,21.21,28500.0,16.6753,16.6832,16.6596,16.6675,28500.0
2006-12-15 14:50:00,21.21,21.22,21.2,21.21,36600.0,16.6675,16.6753,16.6596,16.6675,36600.0
2006-12-15 15:00:00,21.2,21.21,21.19,21.19,58200.0,16.6596,16.6675,16.6517,16.6517,58200.0
2006-12-15 15:10:00,21.2,21.2,21.19,21.2,69900.0,16.6596,16.6596,16.6517,16.6596,69900.0
2006-12-15 15:20:00,21.2,21.21,21.18,21.19,70500.0,16.6596,16.6675,16.6439,16.6517,70500.0
2006-12-15 15:30:00,21.19,21.19,21.17,21.17,73500.0,16.6517,16.6517,16.636,16.636,73500.0
2006-12-15 15:40:00,21.17,21.18,21.16,21.18,68100.0,16.636,16.6439,16.6282,16.6439,68100.0
2006-12-15 15:50:00,21.18,21.2,21.16,21.16,141000.0,16.6439,16.6596,16.6282,16.6282,141000.0
2006-12-18 09:30:00,21.23,21.43,21.18,21.19,124500.0,16.6832,16.8403,16.6439,16.6517,124500.0
2006-12-18 09:40:00,21.19,21.21,21.06,21.17,96600.0,16.6517,16.6675,16.5496,16.636,96600.0
2006-12-18 09:50:00,21.15,21.19,21.13,21.18,32700.0,16.6203,16.6517,16.6046,16.6439,32700.0
2006-12-18 10:00:00,21.18,21.2,21.13,21.14,43800.0,16.6439,16.6596,16.6046,16.6125,43800.0
2006-12-18 10:10:00,21.14,21.18,21.13,21.18,105600.0,16.6125,16.6439,16.6046,16.6439,105600.0
2006-12-18 10:20:00,21.18,21.18,21.16,21.17,17100.0,16.6439,16.6439,16.6282,16.636,17100.0
2006-12-18 10:30:00,21.17,21.18,21.16,21.16,21900.0,16.636,16.6439,16.6282,16.6282,21900.0
2006-12-18 10:40:00,21.15,21.17,21.12,21.13,70500.0,16.6203,16.636,16.5967,16.6046,70500.0
2006-12-18 10:50:00,21.13,21.16,21.12,21.13,53700.0,16.6046,16.6282,16.5967,16.6046,53700.0
2006-12-18 11:00:00,21.13,21.16,21.1,21.16,57300.0,16.6046,16.6282,16.581,16.6282,57300.0
2006-12-18 11:10:00,21.16,21.19,21.15,21.18,34200.0,16.6282,16.6517,16.6203,16.6439,34200.0
2006-12-18 11:20:00,21.18,21.24,21.18,21.23,45300.0,16.6439,16.691,16.6439,16.6832,45300.0
2006-12-18 11:30:00,21.23,21.3,21.23,21.27,105900.0,16.6832,16.7382,16.6832,16.7146,105900.0
2006-12-18 11:40:00,21.27,21.27,21.21,21.21,46200.0,16.7146,16.7146,16.6675,16.6675,46200.0
2006-12-18 11:50:00,21.21,21.25,21.21,21.23,38100.0,16.6675,16.6989,16.6675,16.6832,38100.0
2006-12-18 12:00:00,21.23,21.23,21.16,21.17,36600.0,16.6832,16.6832,16.6282,16.636,36600.0
2006-12-18 12:10:00,21.17,21.2,21.15,21.2,21900.0,16.636,16.6596,16.6203,16.6596,21900.0
2006-12-18 12:20:00,21.19,21.22,21.19,21.21,21300.0,16.6517,16.6753,16.6517,16.6675,21300.0
2006-12-18 12:30:00,21.22,21.22,21.21,21.22,5400.0,16.6753,16.6753,16.6675,16.6753,5400.0
2006-12-18 12:40:00,21.22,21.22,21.21,21.21,10800.0,16.6753,16.6753,16.6675,16.6675,10800.0
2006-12-18 12:50:00,21.2,21.21,21.17,21.17,18300.0,16.6596,16.6675,16.636,16.636,18300.0
2006-12-18 13:00:00,21.16,21.16,21.12,21.13,17400.0,16.6282,16.6282,16.5967,16.6046,17400.0
2006-12-18 13:10:00,21.12,21.16,21.12,21.16,14400.0,16.5967,16.6282,16.5967,16.6282,14400.0
2006-12-18 13:20:00,21.16,21.18,21.16,21.16,19200.0,16.6282,16.6439,16.6282,16.6282,19200.0
2006-12-18 13:30:00,21.16,21.16,21.14,21.16,17100.0,16.6282,16.6282,16.6125,16.6282,17100.0
2006-12-18 13:40:00,21.16,21.17,21.15,21.16,12600.0,16.6282,16.636,16.6203,16.6282,12600.0
2006-12-18 13:50:00,21.15,21.17,21.15,21.16,12900.0,16.6203,16.636,16.6203,16.6282,12900.0
2006-12-18 14:00:00,21.16,21.18,21.13,21.13,25800.0,16.6282,16.6439,16.6046,16.6046,25800.0
2006-12-18 14:10:00,21.13,21.14,21.11,21.12,22500.0,16.6046,16.6125,16.5889,16.5967,22500.0
2006-12-18 14:20:00,21.12,21.14,21.1,21.11,30000.0,16.5967,16.6125,16.581,16.5889,30000.0
2006-12-18 14:30:00,21.1,21.12,21.1,21.11,16800.0,16.581,16.5967,16.581,16.5889,16800.0
2006-12-18 14:40:00,21.11,21.15,21.07,21.07,65100.0,16.5889,16.6203,16.5574,16.5574,65100.0
2006-12-18 14:50:00,21.07,21.08,21.03,21.04,52500.0,16.5574,16.5653,16.526,16.5339,52500.0
2006-12-18 15:00:00,21.04,21.04,21.01,21.02,45900.0,16.5339,16.5339,16.5103,16.5182,45900.0
2006-12-18 15:10:00,21.02,21.02,21.0,21.01,42900.0,16.5182,16.5182,16.5024,16.5103,42900.0
2006-12-18 15:20:00,21.01,21.02,20.98,20.98,67200.0,16.5103,16.5182,16.4867,16.4867,67200.0
2006-12-18 15:30:00,20.99,21.02,20.97,21.01,67500.0,16.4946,16.5182,16.4789,16.5103,67500.0
2006-12-18 15:40:00,21.01,21.05,21.01,21.05,39900.0,16.5103,16.5417,16.5103,16.5417,39900.0
2006-12-18 15:50:00,21.05,21.05,21.01,21.03,74700.0,16.5417,16.5417,16.5103,16.526,74700.0
2006-12-19 09:30:00,21.0,21.0,20.87,20.87,64500.0,16.5024,16.5024,16.4003,16.4003,64500.0
2006-12-19 09:40:00,20.87,20.9,20.85,20.87,59100.0,16.4003,16.4239,16.3846,16.4003,59100.0
2006-12-19 09:50:00,20.86,20.88,20.84,20.86,98700.0,16.3924,16.4081,16.3767,16.3924,98700.0
2006-12-19 10:00:00,20.86,20.86,20.83,20.84,46500.0,16.3924,16.3924,16.3688,16.3767,46500.0
2006-12-19 10:10:00,20.83,20.87,20.82,20.85,61800.0,16.3688,16.4003,16.361,16.3846,61800.0
2006-12-19 10:20:00,20.85,20.86,20.83,20.85,54000.0,16.3846,16.3924,16.3688,16.3846,54000.0
2006-12-19 10:30:00,20.85,20.89,20.85,20.88,65400.0,16.3846,16.416,16.3846,16.4081,65400.0
2006-12-19 10:40:00,20.87,20.88,20.84,20.87,43500.0,16.4003,16.4081,16.3767,16.4003,43500.0
2006-12-19 10:50:00,20.87,20.88,20.85,20.88,82200.0,16.4003,16.4081,16.3846,16.4081,82200.0
2006-12-19 11:00:00,20.88,20.93,20.88,20.93,39600.0,16.4081,16.4474,16.4081,16.4474,39600.0
2006-12-19 11:10:00,20.93,20.94,20.88,20.88,18900.0,16.4474,16.4553,16.4081,16.4081,18900.0
2006-12-19 11:20:00,20.9,20.92,20.9,20.92,25200.0,16.4239,16.4396,16.4239,16.4396,25200.0
2006-12-19 11:30:00,20.92,20.92,20.85,20.85,47400.0,16.4396,16.4396,16.3846,16.3846,47400.0
2006-12-19 11:40:00,20.86,20.88,20.84,20.86,24300.0,16.3924,16.4081,16.3767,16.3924,24300.0
2006-12-19 11:50:00,20.86,20.87,20.84,20.86,9900.0,16.3924,16.4003,16.3767,16.3924,9900.0
2006-12-19 12:00:00,20.86,20.88,20.85,20.87,38100.0,16.3924,16.4081,16.3846,16.4003,38100.0
2006-12-19 12:10:00,20.87,20.89,20.85,20.85,22200.0,16.4003,16.416,16.3846,16.3846,22200.0
2006-12-19 12:20:00,20.86,20.91,20.86,20.91,10800.0,16.3924,16.4317,16.3924,16.4317,10800.0
2006-12-19 12:30:00,20.91,20.97,20.91,20.94,41100.0,16.4317,16.4789,16.4317,16.4553,41100.0
2006-12-19 12:40:00,20.95,20.96,20.93,20.96,25800.0,16.4631,16.471,16.4474,16.471,25800.0
2006-12-19 12:50:00,20.96,20.97,20.95,20.96,18300.0,16.471,16.4789,16.4631,16.471,18300.0
2006-12-19 13:00:00,20.96,20.97,20.94,20.94,25800.0,16.471,16.4789,16.4553,16.4553,25800.0
2006-12-19 13:10:00,20.94,20.96,20.93,20.93,15300.0,16.4553,16.471,16.4474,16.4474,15300.0
2006-12-19 13:20:00,20.93,20.96,20.92,20.92,40200.0,16.4474,16.471,16.4396,16.4396,40200.0
2006-12-19 13:30:00,20.93,20.94,20.93,20.93,29700.0,16.4474,16.4553,16.4474,16.4474,29700.0
2006-12-19 13:40:00,20.94,20.99,20.93,20.98,34500.0,16.4553,16.4946,16.4474,16.4867,34500.0
2006-12-19 13:50:00,20.99,21.0,20.98,21.0,18000.0,16.4946,16.5024,16.4867,16.5024,18000.0
2006-12-19 14:00:00,21.0,21.02,20.99,21.02,115800.0,16.5024,16.5182,16.4946,16.5182,115800.0
2006-12-19 14:10:00,21.02,21.04,21.02,21.02,39900.0,16.5182,16.5339,16.5182,16.5182,39900.0
2006-12-19 14:20:00,21.02,21.05,21.01,21.04,53100.0,16.5182,16.5417,16.5103,16.5339,53100.0
2006-12-19 14:30:00,21.03,21.04,21.03,21.04,37800.0,16.526,16.5339,16.526,16.5339,37800.0
2006-12-19 14:40:00,21.04,21.06,21.03,21.04,29400.0,16.5339,16.5496,16.526,16.5339,29400.0
2006-12-19 14:50:00,21.04,21.05,21.04,21.05,41700.0,16.5339,16.5417,16.5339,16.5417,41700.0
2006-12-19 15:00:00,21.05,21.08,21.05,21.07,58200.0,16.5417,16.5653,16.5417,16.5574,58200.0
2006-12-19 15:10:00,21.07,21.1,21.07,21.09,68400.0,16.5574,16.581,16.5574,16.5732,68400.0
2006-12-19 15:20:00,21.08,21.11,21.08,21.1,48000.0,16.5653,16.5889,16.5653,16.581,48000.0
2006-12-19 15:30:00,21.1,21.11,21.05,21.05,59100.0,16.581,16.5889,16.5417,16.5417,59100.0
2006-12-19 15:40:00,21.05,21.06,21.04,21.06,42600.0,16.5417,16.5496,16.5339,16.5496,42600.0
2006-12-19 15:50:00,21.05,21.07,21.0,21.01,189900.0,16.5417,16.5574,16.5024,16.5103,189900.0
2006-12-20 09:30:00,21.05,21.08,21.0,21.08,33600.0,16.5417,16.5653,16.5024,16.5653,33600.0
2006-12-20 09:40:00,21.09,21.13,21.07,21.11,24000.0,16.5732,16.6046,16.5574,16.5889,24000.0
2006-12-20 09:50:00,21.12,21.14,21.11,21.13,16200.0,16.5967,16.6125,16.5889,16.6046,16200.0
2006-12-20 10:00:00,21.14,21.14,21.09,21.11,17700.0,16.6125,16.6125,16.5732,16.5889,17700.0
2006-12-20 10:10:00,21.11,21.12,21.08,21.08,18300.0,16.5889,16.5967,16.5653,16.5653,18300.0
2006-12-20 10:20:00,21.08,21.08,21.04,21.06,24900.0,16.5653,16.5653,16.5339,16.5496,24900.0
2006-12-20 10:30:00,21.05,21.08,21.03,21.06,32400.0,16.5417,16.5653,16.526,16.5496,32400.0
2006-12-20 10:40:00,21.06,21.09,21.05,21.09,21900.0,16.5496,16.5732,16.5417,16.5732,21900.0
2006-12-20 10:50:00,21.09,21.15,21.09,21.15,130800.0,16.5732,16.6203,16.5732,16.6203,130800.0
2006-12-20 11:00:00,21.15,21.17,21.13,21.16,49200.0,16.6203,16.636,16.6046,16.6282,49200.0
2006-12-20 11:10:00,21.16,21.18,21.16,21.17,45000.0,16.6282,16.6439,16.6282,16.636,45000.0
2006-12-20 11:20:00,21.17,21.18,21.16,21.16,36600.0,16.636,16.6439,16.6282,16.6282,36600.0
2006-12-20 11:30:00,21.16,21.18,21.16,21.18,38400.0,16.6282,16.6439,16.6282,16.6439,38400.0
2006-12-20 11:40:00,21.18,21.18,21.17,21.17,24900.0,16.6439,16.6439,16.636,16.636,24900.0
2006-12-20 11:50:00,21.17,21.17,21.14,21.16,18000.0,16.636,16.636,16.6125,16.6282,18000.0
2006-12-20 12:00:00,21.16,21.18,21.16,21.17,29100.0,16.6282,16.6439,16.6282,16.636,29100.0
2006-12-20 12:10:00,21.17,21.18,21.14,21.14,38400.0,16.636,16.6439,16.6125,16.6125,38400.0
2006-12-20 12:20:00,21.15,21.15,21.14,21.15,29700.0,16.6203,16.6203,16.6125,16.6203,29700.0
2006-12-20 12:30:00,21.15,21.15,21.14,21.14,19500.0,16.6203,16.6203,16.6125,16.6125,19500.0
2006-12-20 12:40:00,21.15,21.15,21.14,21.15,20400.0,16.6203,16.6203,16.6125,16.6203,20400.0
2006-12-20 12:50:00,21.14,21.16,21.14,21.15,17400.0,16.6125,16.6282,16.6125,16.6203,17400.0
2006-12-20 13:00:00,21.15,21.15,21.14,21.14,21300.0,16.6203,16.6203,16.6125,16.6125,21300.0
2006-12-20 13:10:00,21.14,21.14,21.11,21.11,38100.0,16.6125,16.6125,16.5889,16.5889,38100.0
2006-12-20 13:20:00,21.11,21.11,21.08,21.11,36300.0,16.5889,16.5889,16.5653,16.5889,36300.0
2006-12-20 13:30:00,21.1,21.1,21.06,21.07,25200.0,16.581,16.581,16.5496,16.5574,25200.0
2006-12-20 13:40:00,21.07,21.07,21.06,21.06,14100.0,16.5574,16.5574,16.5496,16.5496,14100.0
2006-12-20 13:50:00,21.06,21.06,21.04,21.06,51900.0,16.5496,16.5496,16.5339,16.5496,51900.0
2006-12-20 14:00:00,21.06,21.1,21.06,21.1,33000.0,16.5496,16.581,16.5496,16.581,33000.0
2006-12-20 14:10:00,21.1,21.11,21.09,21.09,33300.0,16.581,16.5889,16.5732,16.5732,33300.0
2006-12-20 14:20:00,21.1,21.12,21.09,21.11,36600.0,16.581,16.5967,16.5732,16.5889,36600.0
2006-12-20 14:30:00,21.11,21.12,21.09,21.1,33000.0,16.5889,16.5967,16.5732,16.581,33000.0
2006-12-20 14:40:00,21.1,21.11,21.09,21.09,19800.0,16.581,16.5889,16.5732,16.5732,19800.0
2006-12-20 14:50:00,21.09,21.12,21.09,21.09,39000.0,16.5732,16.5967,16.5732,16.5732,39000.0
2006-12-20 15:00:00,21.09,21.1,21.08,21.1,28800.0,16.5732,16.581,16.5653,16.581,28800.0
2006-12-20 15:10:00,21.1,21.12,21.09,21.12,55500.0,16.581,16.5967,16.5732,16.5967,55500.0
2006-12-20 15:20:00,21.12,21.13,21.11,21.11,63600.0,16.5967,16.6046,16.5889,16.5889,63600.0
2006-12-20 15:30:00,21.11,21.12,21.05,21.06,147900.0,16.5889,16.5967,16.5417,16.5496,147900.0
2006-12-20 15:40:00,21.06,21.07,21.04,21.05,79500.0,16.5496,16.5574,16.5339,16.5417,79500.0
2006-12-20 15:50:00,21.05,21.06,21.02,21.03,120000.0,16.5417,16.5496,16.5182,16.526,120000.0
2006-12-21 09:30:00,21.03,21.07,20.96,20.97,47100.0,16.526,16.5574,16.471,16.4789,47100.0
2006-12-21 09:40:00,20.97,21.0,20.94,20.94,33900.0,16.4789,16.5024,16.4553,16.4553,33900.0
2006-12-21 09:50:00,20.95,20.97,20.9,20.97,52200.0,16.4631,16.4789,16.4239,16.4789,52200.0
2006-12-21 10:00:00,20.97,21.0,20.97,21.0,28800.0,16.4789,16.5024,16.4789,16.5024,28800.0
2006-12-21 10:10:00,21.0,21.0,20.98,20.98,25500.0,16.5024,16.5024,16.4867,16.4867,25500.0
2006-12-21 10:20:00,20.97,20.99,20.93,20.99,24600.0,16.4789,16.4946,16.4474,16.4946,24600.0
2006-12-21 10:30:00,21.0,21.02,20.99,20.99,22200.0,16.5024,16.5182,16.4946,16.4946,22200.0
2006-12-21 10:40:00,20.98,21.0,20.97,20.99,49200.0,16.4867,16.5024,16.4789,16.4946,49200.0
2006-12-21 10:50:00,20.99,20.99,20.95,20.95,49200.0,16.4946,16.4946,16.4631,16.4631,49200.0
2006-12-21 11:00:00,20.95,20.97,20.94,20.97,39600.0,16.4631,16.4789,16.4553,16.4789,39600.0
2006-12-21 11:10:00,20.97,20.97,20.96,20.96,21600.0,16.4789,16.4789,16.471,16.471,21600.0
2006-12-21 11:20:00,20.95,20.97,20.95,20.96,28800.0,16.4631,16.4789,16.4631,16.471,28800.0
2006-12-21 11:30:00,20.95,20.97,20.93,20.93,27000.0,16.4631,16.4789,16.4474,16.4474,27000.0
2006-12-21 11:40:00,20.93,20.93,20.89,20.89,24000.0,16.4474,16.4474,16.416,16.416,24000.0
2006-12-21 11:50:00,20.89,20.9,20.86,20.87,37200.0,16.416,16.4239,16.3924,16.4003,37200.0
2006-12-21 12:00:00,20.86,20.87,20.85,20.86,50400.0,16.3924,16.4003,16.3846,16.3924,50400.0
2006-12-21 12:10:00,20.86,20.87,20.83,20.83,32700.0,16.3924,16.4003,16.3688,16.3688,32700.0
2006-12-21 12:20:00,20.83,20.83,20.78,20.78,44100.0,16.3688,16.3688,16.3296,16.3296,44100.0
2006-12-21 12:30:00,20.77,20.77,20.69,20.7,69600.0,16.3217,16.3217,16.2588,16.2667,69600.0
2006-12-21 12:40:00,20.7,20.73,20.7,20.71,42000.0,16.2667,16.2903,16.2667,16.2745,42000.0
2006-12-21 12:50:00,20.72,20.73,20.69,20.72,48900.0,16.2824,16.2903,16.2588,16.2824,48900.0
2006-12-21 13:00:00,20.71,20.71,20.68,20.7,40500.0,16.2745,16.2745,16.251,16.2667,40500.0
2006-12-21 13:10:00,20.71,20.71,20.68,20.68,21300.0,16.2745,16.2745,16.251,16.251,21300.0
2006-12-21 13:20:00,20.69,20.69,20.66,20.69,54300.0,16.2588,16.2588,16.2353,16.2588,54300.0
2006-12-21 13:30:00,20.68,20.68,20.66,20.68,59400.0,16.251,16.251,16.2353,16.251,59400.0
2006-12-21 13:40:00,20.67,20.68,20.65,20.66,46800.0,16.2431,16.251,16.2274,16.2353,46800.0
2006-12-21 13:50:00,20.66,20.67,20.65,20.66,46200.0,16.2353,16.2431,16.2274,16.2353,46200.0
2006-12-21 14:00:00,20.66,20.66,20.62,20.63,70500.0,16.2353,16.2353,16.2038,16.2117,70500.0
2006-12-21 14:10:00,20.63,20.67,20.63,20.67,102300.0,16.2117,16.2431,16.2117,16.2431,102300.0
2006-12-21 14:20:00,20.67,20.69,20.66,20.69,58800.0,16.2431,16.2588,16.2353,16.2588,58800.0
2006-12-21 14:30:00,20.69,20.7,20.64,20.67,114600.0,16.2588,16.2667,16.2195,16.2431,114600.0
2006-12-21 14:40:00,20.66,20.67,20.64,20.65,47400.0,16.2353,16.2431,16.2195,16.2274,47400.0
2006-12-21 14:50:00,20.65,20.68,20.64,20.66,93600.0,16.2274,16.251,16.2195,16.2353,93600.0
2006-12-21 15:00:00,20.66,20.69,20.66,20.67,113100.0,16.2353,16.2588,16.2353,16.2431,113100.0
2006-12-21 15:10:00,20.67,20.68,20.62,20.63,137100.0,16.2431,16.251,16.2038,16.2117,137100.0
2006-12-21 15:20:00,20.64,20.65,20.63,20.64,101700.0,16.2195,16.2274,16.2117,16.2195,101700.0
2006-12-21 15:30:00,20.64,20.65,20.63,20.64,105300.0,16.2195,16.2274,16.2117,16.2195,105300.0
2006-12-21 15:40:00,20.64,20.67,20.62,20.63,174300.0,16.2195,16.2431,16.2038,16.2117,174300.0
2006-12-21 15:50:00,20.63,20.65,20.6,20.63,356700.0,16.2117,16.2274,16.1881,16.2117,356700.0
2006-12-22 09:30:00,20.67,20.67,20.54,20.58,48900.0,16.2431,16.2431,16.141,16.1724,48900.0
2006-12-22 09:40:00,20.58,20.61,20.48,20.57,51900.0,16.1724,16.196,16.0938,16.1645,51900.0
2006-12-22 09:50:00,20.59,20.68,20.59,20.66,33900.0,16.1802,16.251,16.1802,16.2353,33900.0
2006-12-22 10:00:00,20.66,20.72,20.64,20.69,40800.0,16.2353,16.2824,16.2195,16.2588,40800.0
2006-12-22 10:10:00,20.69,20.72,20.68,20.7,27600.0,16.2588,16.2824,16.251,16.2667,27600.0
2006-12-22 10:20:00,20.71,20.77,20.7,20.77,32100.0,16.2745,16.3217,16.2667,16.3217,32100.0
2006-12-22 10:30:00,20.76,20.77,20.73,20.73,28800.0,16.3138,16.3217,16.2903,16.2903,28800.0
2006-12-22 10:40:00,20.74,20.76,20.73,20.76,23700.0,16.2981,16.3138,16.2903,16.3138,23700.0
2006-12-22 10:50:00,20.76,20.79,20.75,20.75,37800.0,16.3138,16.3374,16.306,16.306,37800.0
2006-12-22 11:00:00,20.76,20.8,20.75,20.8,26700.0,16.3138,16.3453,16.306,16.3453,26700.0
2006-12-22 11:10:00,20.8,20.8,20.77,20.78,34200.0,16.3453,16.3453,16.3217,16.3296,34200.0
2006-12-22 11:20:00,20.78,20.81,20.77,20.81,43200.0,16.3296,16.3531,16.3217,16.3531,43200.0
2006-12-22 11:30:00,20.81,20.86,20.81,20.86,37800.0,16.3531,16.3924,16.3531,16.3924,37800.0
2006-12-22 11:40:00,20.86,20.87,20.8,20.82,43200.0,16.3924,16.4003,16.3453,16.361,43200.0
2006-12-22 11:50:00,20.83,20.85,20.81,20.81,32700.0,16.3688,16.3846,16.3531,16.3531,32700.0
2006-12-22 12:00:00,20.81,20.86,20.8,20.84,44400.0,16.3531,16.3924,16.3453,16.3767,44400.0
2006-12-22 12:10:00,20.85,20.86,20.82,20.84,30000.0,16.3846,16.3924,16.361,16.3767,30000.0
2006-12-22 12:20:00,20.85,20.88,20.85,20.87,49800.0,16.3846,16.4081,16.3846,16.4003,49800.0
2006-12-22 12:30:00,20.87,20.9,20.86,20.9,55200.0,16.4003,16.4239,16.3924,16.4239,55200.0
2006-12-22 12:40:00,20.89,20.92,20.89,20.91,41400.0,16.416,16.4396,16.416,16.4317,41400.0
2006-12-22 12:50:00,20.91,20.91,20.88,20.9,29400.0,16.4317,16.4317,16.4081,16.4239,29400.0
2006-12-22 13:00:00,20.9,20.9,20.86,20.87,25800.0,16.4239,16.4239,16.3924,16.4003,25800.0
2006-12-22 13:10:00,20.87,20.89,20.86,20.88,21600.0,16.4003,16.416,16.3924,16.4081,21600.0
2006-12-22 13:20:00,20.88,20.89,20.83,20.84,38100.0,16.4081,16.416,16.3688,16.3767,38100.0
2006-12-22 13:30:00,20.84,20.86,20.83,20.85,21600.0,16.3767,16.3924,16.3688,16.3846,21600.0
2006-12-22 13:40:00,20.86,20.87,20.84,20.86,22200.0,16.3924,16.4003,16.3767,16.3924,22200.0
2006-12-22 13:50:00,20.87,20.87,20.84,20.85,22500.0,16.4003,16.4003,16.3767,16.3846,22500.0
2006-12-22 14:00:00,20.86,20.88,20.85,20.87,16500.0,16.3924,16.4081,16.3846,16.4003,16500.0
2006-12-22 14:10:00,20.87,20.88,20.86,20.86,29700.0,16.4003,16.4081,16.3924,16.3924,29700.0
2006-12-22 14:20:00,20.86,20.9,20.86,20.87,50400.0,16.3924,16.4239,16.3924,16.4003,50400.0
2006-12-22 14:30:00,20.87,20.88,20.86,20.87,34800.0,16.4003,16.4081,16.3924,16.4003,34800.0
2006-12-22 14:40:00,20.87,20.87,20.84,20.87,48000.0,16.4003,16.4003,16.3767,16.4003,48000.0
2006-12-22 14:50:00,20.87,20.9,20.87,20.88,32700.0,16.4003,16.4239,16.4003,16.4081,32700.0
2006-12-22 15:00:00,20.88,20.88,20.86,20.87,21900.0,16.4081,16.4081,16.3924,16.4003,21900.0
2006-12-22 15:10:00,20.87,20.9,20.87,20.9,38100.0,16.4003,16.4239,16.4003,16.4239,38100.0
2006-12-22 15:20:00,20.89,20.89,20.87,20.89,34500.0,16.416,16.416,16.4003,16.416,34500.0
2006-12-22 15:30:00,20.88,20.89,20.87,20.87,30600.0,16.4081,16.416,16.4003,16.4003,30600.0
2006-12-22 15:40:00,20.87,20.89,20.86,20.88,29100.0,16.4003,16.416,16.3924,16.4081,29100.0
2006-12-22 15:50:00,20.88,20.88,20.84,20.84,60600.0,16.4081,16.4081,16.3767,16.3767,60600.0
2006-12-26 09:30:00,20.78,20.78,20.67,20.74,128700.0,16.3296,16.3296,16.2431,16.2981,128700.0
2006-12-26 09:40:00,20.74,20.85,20.73,20.83,78000.0,16.2981,16.3846,16.2903,16.3688,78000.0
2006-12-26 09:50:00,20.82,20.9,20.82,20.85,62100.0,16.361,16.4239,16.361,16.3846,62100.0
2006-12-26 10:00:00,20.84,20.94,20.84,20.93,49200.0,16.3767,16.4553,16.3767,16.4474,49200.0
2006-12-26 10:10:00,20.93,20.94,20.88,20.9,55800.0,16.4474,16.4553,16.4081,16.4239,55800.0
2006-12-26 10:20:00,20.91,20.95,20.9,20.92,47100.0,16.4317,16.4631,16.4239,16.4396,47100.0
2006-12-26 10:30:00,20.92,20.95,20.9,20.91,64800.0,16.4396,16.4631,16.4239,16.4317,64800.0
2006-12-26 10:40:00,20.92,20.93,20.91,20.93,29400.0,16.4396,16.4474,16.4317,16.4474,29400.0
2006-12-26 10:50:00,20.93,20.95,20.92,20.92,50100.0,16.4474,16.4631,16.4396,16.4396,50100.0
2006-12-26 11:00:00,20.92,20.93,20.91,20.93,45000.0,16.4396,16.4474,16.4317,16.4474,45000.0
2006-12-26 11:10:00,20.93,20.95,20.93,20.93,60600.0,16.4474,16.4631,16.4474,16.4474,60600.0
2006-12-26 11:20:00,20.93,20.95,20.93,20.94,57900.0,16.4474,16.4631,16.4474,16.4553,57900.0
2006-12-26 11:30:00,20.94,20.94,20.91,20.93,55500.0,16.4553,16.4553,16.4317,16.4474,55500.0
2006-12-26 11:40:00,20.93,20.94,20.9,20.9,41700.0,16.4474,16.4553,16.4239,16.4239,41700.0
2006-12-26 11:50:00,20.91,20.93,20.91,20.92,33000.0,16.4317,16.4474,16.4317,16.4396,33000.0
2006-12-26 12:00:00,20.93,20.93,20.9,20.91,65100.0,16.4474,16.4474,16.4239,16.4317,65100.0
2006-12-26 12:10:00,20.91,20.92,20.9,20.9,34800.0,16.4317,16.4396,16.4239,16.4239,34800.0
2006-12-26 12:20:00,20.9,20.92,20.9,20.91,36900.0,16.4239,16.4396,16.4239,16.4317,36900.0
2006-12-26 12:30:00,20.91,20.91,20.89,20.9,27900.0,16.4317,16.4317,16.416,16.4239,27900.0
2006-12-26 12:40:00,20.9,20.9,20.89,20.9,17100.0,16.4239,16.4239,16.416,16.4239,17100.0
2006-12-26 12:50:00,20.9,20.91,20.89,20.9,29100.0,16.4239,16.4317,16.416,16.4239,29100.0
2006-12-26 13:00:00,20.9,20.9,20.88,20.88,22500.0,16.4239,16.4239,16.4081,16.4081,22500.0
2006-12-26 13:10:00,20.88,20.89,20.87,20.89,33300.0,16.4081,16.416,16.4003,16.416,33300.0
2006-12-26 13:20:00,20.89,20.9,20.89,20.89,25200.0,16.416,16.4239,16.416,16.416,25200.0
2006-12-26 13:30:00,20.89,20.89,20.86,20.87,30300.0,16.416,16.416,16.3924,16.4003,30300.0
2006-12-26 13:40:00,20.87,20.9,20.86,20.89,39600.0,16.4003,16.4239,16.3924,16.416,39600.0
2006-12-26 13:50:00,20.9,20.9,20.89,20.89,18900.0,16.4239,16.4239,16.416,16.416,18900.0
2006-12-26 14:00:00,20.89,20.89,20.87,20.87,32700.0,16.416,16.416,16.4003,16.4003,32700.0
2006-12-26 14:10:00,20.87,20.87,20.85,20.85,47700.0,16.4003,16.4003,16.3846,16.3846,47700.0
2006-12-26 14:20:00,20.85,20.87,20.85,20.86,35700.0,16.3846,16.4003,16.3846,16.3924,35700.0
2006-12-26 14:30:00,20.85,20.87,20.85,20.87,41700.0,16.3846,16.4003,16.3846,16.4003,41700.0
2006-12-26 14:40:00,20.87,20.88,20.85,20.88,55500.0,16.4003,16.4081,16.3846,16.4081,55500.0
2006-12-26 14:50:00,20.88,20.89,20.85,20.87,51300.0,16.4081,16.416,16.3846,16.4003,51300.0
2006-12-26 15:00:00,20.86,20.88,20.86,20.87,50400.0,16.3924,16.4081,16.3924,16.4003,50400.0
2006-12-26 15:10:00,20.87,20.88,20.86,20.86,43500.0,16.4003,16.4081,16.3924,16.3924,43500.0
2006-12-26 15:20:00,20.87,20.88,20.86,20.86,71700.0,16.4003,16.4081,16.3924,16.3924,71700.0
2006-12-26 15:30:00,20.86,20.9,20.86,20.89,100200.0,16.3924,16.4239,16.3924,16.416,100200.0
2006-12-26 15:40:00,20.89,20.91,20.87,20.88,76500.0,16.416,16.4317,16.4003,16.4081,76500.0
2006-12-26 15:50:00,20.88,20.89,20.85,20.85,141900.0,16.4081,16.416,16.3846,16.3846,141900.0
2006-12-27 09:30:00,20.94,21.11,20.94,21.11,60900.0,16.4553,16.5889,16.4553,16.5889,60900.0
2006-12-27 09:40:00,21.11,21.13,21.01,21.08,69000.0,16.5889,16.6046,16.5103,16.5653,69000.0
2006-12-27 09:50:00,21.09,21.14,21.04,21.04,69000.0,16.5732,16.6125,16.5339,16.5339,69000.0
2006-12-27 10:00:00,21.05,21.12,21.04,21.07,77400.0,16.5417,16.5967,16.5339,16.5574,77400.0
2006-12-27 10:10:00,21.08,21.08,21.01,21.01,48900.0,16.5653,16.5653,16.5103,16.5103,48900.0
2006-12-27 10:20:00,21.01,21.08,21.0,21.05,63900.0,16.5103,16.5653,16.5024,16.5417,63900.0
2006-12-27 10:30:00,21.05,21.08,21.04,21.08,48600.0,16.5417,16.5653,16.5339,16.5653,48600.0
2006-12-27 10:40:00,21.06,21.12,21.05,21.12,34200.0,16.5496,16.5967,16.5417,16.5967,34200.0
2006-12-27 10:50:00,21.11,21.2,21.11,21.2,60900.0,16.5889,16.6596,16.5889,16.6596,60900.0
2006-12-27 11:00:00,21.2,21.22,21.18,21.21,56100.0,16.6596,16.6753,16.6439,16.6675,56100.0
2006-12-27 11:10:00,21.21,21.26,21.2,21.24,85800.0,16.6675,16.7068,16.6596,16.691,85800.0
2006-12-27 11:20:00,21.25,21.28,21.23,21.27,41700.0,16.6989,16.7225,16.6832,16.7146,41700.0
2006-12-27 11:30:00,21.27,21.3,21.25,21.29,103800.0,16.7146,16.7382,16.6989,16.7303,103800.0
2006-12-27 11:40:00,21.29,21.3,21.25,21.25,73500.0,16.7303,16.7382,16.6989,16.6989,73500.0
2006-12-27 11:50:00,21.25,21.28,21.24,21.26,39600.0,16.6989,16.7225,16.691,16.7068,39600.0
2006-12-27 12:00:00,21.27,21.28,21.25,21.26,50400.0,16.7146,16.7225,16.6989,16.7068,50400.0
2006-12-27 12:10:00,21.26,21.3,21.26,21.28,44700.0,16.7068,16.7382,16.7068,16.7225,44700.0
2006-12-27 12:20:00,21.28,21.3,21.27,21.3,18900.0,16.7225,16.7382,16.7146,16.7382,18900.0
2006-12-27 12:30:00,21.3,21.3,21.23,21.24,73500.0,16.7382,16.7382,16.6832,16.691,73500.0
2006-12-27 12:40:00,21.24,21.28,21.24,21.27,46500.0,16.691,16.7225,16.691,16.7146,46500.0
2006-12-27 12:50:00,21.28,21.28,21.25,21.26,31200.0,16.7225,16.7225,16.6989,16.7068,31200.0
2006-12-27 13:00:00,21.26,21.29,21.24,21.25,50700.0,16.7068,16.7303,16.691,16.6989,50700.0
2006-12-27 13:10:00,21.24,21.25,21.23,21.24,32100.0,16.691,16.6989,16.6832,16.691,32100.0
2006-12-27 13:20:00,21.24,21.24,21.21,21.23,35700.0,16.691,16.691,16.6675,16.6832,35700.0
2006-12-27 13:30:00,21.23,21.27,21.23,21.25,33900.0,16.6832,16.7146,16.6832,16.6989,33900.0
2006-12-27 13:40:00,21.24,21.25,21.22,21.23,30000.0,16.691,16.6989,16.6753,16.6832,30000.0
2006-12-27 13:50:00,21.22,21.24,21.22,21.24,34500.0,16.6753,16.691,16.6753,16.691,34500.0
2006-12-27 14:00:00,21.24,21.28,21.23,21.28,57000.0,16.691,16.7225,16.6832,16.7225,57000.0
2006-12-27 14:10:00,21.28,21.34,21.28,21.34,85800.0,16.7225,16.7696,16.7225,16.7696,85800.0
2006-12-27 14:20:00,21.34,21.37,21.34,21.35,84900.0,16.7696,16.7932,16.7696,16.7775,84900.0
2006-12-27 14:30:00,21.34,21.39,21.34,21.39,42300.0,16.7696,16.8089,16.7696,16.8089,42300.0
2006-12-27 14:40:00,21.39,21.43,21.38,21.42,48600.0,16.8089,16.8403,16.8011,16.8325,48600.0
2006-12-27 14:50:00,21.42,21.42,21.4,21.41,61800.0,16.8325,16.8325,16.8168,16.8246,61800.0
2006-12-27 15:00:00,21.41,21.42,21.4,21.42,54000.0,16.8246,16.8325,16.8168,16.8325,54000.0
2006-12-27 15:10:00,21.41,21.43,21.4,21.43,66900.0,16.8246,16.8403,16.8168,16.8403,66900.0
2006-12-27 15:20:00,21.44,21.45,21.43,21.44,70200.0,16.8482,16.8561,16.8403,16.8482,70200.0
2006-12-27 15:30:00,21.45,21.47,21.44,21.46,93300.0,16.8561,16.8718,16.8482,16.8639,93300.0
2006-12-27 15:40:00,21.46,21.5,21.45,21.49,107400.0,16.8639,16.8953,16.8561,16.8875,107400.0
2006-12-27 15:50:00,21.49,21.49,21.44,21.46,156900.0,16.8875,16.8875,16.8482,16.8639,156900.0
2006-12-28 09:30:00,21.42,21.5,21.42,21.48,47100.0,16.8325,16.8953,16.8325,16.8796,47100.0
2006-12-28 09:40:00,21.48,21.51,21.42,21.42,62100.0,16.8796,16.9032,16.8325,16.8325,62100.0
2006-12-28 09:50:00,21.42,21.48,21.41,21.45,58800.0,16.8325,16.8796,16.8246,16.8561,58800.0
2006-12-28 10:00:00,21.45,21.58,21.45,21.53,80400.0,16.8561,16.9582,16.8561,16.9189,80400.0
2006-12-28 10:10:00,21.53,21.56,21.46,21.5,50100.0,16.9189,16.9425,16.8639,16.8953,50100.0
2006-12-28 10:20:00,21.5,21.54,21.46,21.48,55800.0,16.8953,16.9268,16.8639,16.8796,55800.0
2006-12-28 10:30:00,21.48,21.5,21.44,21.49,55500.0,16.8796,16.8953,16.8482,16.8875,55500.0
2006-12-28 10:40:00,21.49,21.5,21.44,21.45,68100.0,16.8875,16.8953,16.8482,16.8561,68100.0
2006-12-28 10:50:00,21.45,21.45,21.42,21.42,44400.0,16.8561,16.8561,16.8325,16.8325,44400.0
2006-12-28 11:00:00,21.42,21.44,21.36,21.36,50700.0,16.8325,16.8482,16.7853,16.7853,50700.0
2006-12-28 11:10:00,21.37,21.42,21.36,21.39,45300.0,16.7932,16.8325,16.7853,16.8089,45300.0
2006-12-28 11:20:00,21.39,21.4,21.36,21.39,39300.0,16.8089,16.8168,16.7853,16.8089,39300.0
2006-12-28 11:30:00,21.39,21.39,21.34,21.36,48900.0,16.8089,16.8089,16.7696,16.7853,48900.0
2006-12-28 11:40:00,21.35,21.37,21.35,21.35,19500.0,16.7775,16.7932,16.7775,16.7775,19500.0
2006-12-28 11:50:00,21.35,21.36,21.34,21.35,38700.0,16.7775,16.7853,16.7696,16.7775,38700.0
2006-12-28 12:00:00,21.35,21.37,21.35,21.36,22500.0,16.7775,16.7932,16.7775,16.7853,22500.0
2006-12-28 12:10:00,21.37,21.44,21.37,21.42,28800.0,16.7932,16.8482,16.7932,16.8325,28800.0
2006-12-28 12:20:00,21.42,21.42,21.4,21.42,23700.0,16.8325,16.8325,16.8168,16.8325,23700.0
2006-12-28 12:30:00,21.43,21.47,21.43,21.47,43200.0,16.8403,16.8718,16.8403,16.8718,43200.0
2006-12-28 12:40:00,21.47,21.48,21.45,21.45,21600.0,16.8718,16.8796,16.8561,16.8561,21600.0
2006-12-28 12:50:00,21.45,21.46,21.43,21.43,27600.0,16.8561,16.8639,16.8403,16.8403,27600.0
2006-12-28 13:00:00,21.43,21.43,21.4,21.41,26100.0,16.8403,16.8403,16.8168,16.8246,26100.0
2006-12-28 13:10:00,21.41,21.41,21.4,21.41,20100.0,16.8246,16.8246,16.8168,16.8246,20100.0
2006-12-28 13:20:00,21.41,21.43,21.41,21.43,14700.0,16.8246,16.8403,16.8246,16.8403,14700.0
2006-12-28 13:30:00,21.44,21.44,21.4,21.43,41100.0,16.8482,16.8482,16.8168,16.8403,41100.0
2006-12-28 13:40:00,21.43,21.46,21.43,21.46,23700.0,16.8403,16.8639,16.8403,16.8639,23700.0
2006-12-28 13:50:00,21.45,21.46,21.44,21.45,19200.0,16.8561,16.8639,16.8482,16.8561,19200.0
2006-12-28 14:00:00,21.46,21.47,21.45,21.46,24300.0,16.8639,16.8718,16.8561,16.8639,24300.0
2006-12-28 14:10:00,21.47,21.5,21.46,21.49,42000.0,16.8718,16.8953,16.8639,16.8875,42000.0
2006-12-28 14:20:00,21.49,21.5,21.49,21.49,29700.0,16.8875,16.8953,16.8875,16.8875,29700.0
2006-12-28 14:30:00,21.49,21.49,21.49,21.49,22200.0,16.8875,16.8875,16.8875,16.8875,22200.0
2006-12-28 14:40:00,21.49,21.5,21.47,21.48,57600.0,16.8875,16.8953,16.8718,16.8796,57600.0
2006-12-28 14:50:00,21.48,21.49,21.47,21.48,36900.0,16.8796,16.8875,16.8718,16.8796,36900.0
2006-12-28 15:00:00,21.49,21.49,21.46,21.47,51000.0,16.8875,16.8875,16.8639,16.8718,51000.0
2006-12-28 15:10:00,21.46,21.47,21.44,21.45,49200.0,16.8639,16.8718,16.8482,16.8561,49200.0
2006-12-28 15:20:00,21.45,21.45,21.41,21.45,50700.0,16.8561,16.8561,16.8246,16.8561,50700.0
2006-12-28 15:30:00,21.43,21.43,21.4,21.43,60300.0,16.8403,16.8403,16.8168,16.8403,60300.0
2006-12-28 15:40:00,21.43,21.43,21.37,21.38,69600.0,16.8403,16.8403,16.7932,16.8011,69600.0
2006-12-28 15:50:00,21.38,21.41,21.38,21.4,74100.0,16.8011,16.8246,16.8011,16.8168,74100.0
2006-12-29 09:30:00,21.47,21.47,21.36,21.42,27300.0,16.8718,16.8718,16.7853,16.8325,27300.0
2006-12-29 09:40:00,21.41,21.47,21.41,21.43,23400.0,16.8246,16.8718,16.8246,16.8403,23400.0
2006-12-29 09:50:00,21.44,21.46,21.42,21.44,19800.0,16.8482,16.8639,16.8325,16.8482,19800.0
2006-12-29 10:00:00,21.44,21.46,21.41,21.42,14400.0,16.8482,16.8639,16.8246,16.8325,14400.0
2006-12-29 10:10:00,21.42,21.42,21.4,21.4,19800.0,16.8325,16.8325,16.8168,16.8168,19800.0
2006-12-29 10:20:00,21.41,21.41,21.38,21.39,12300.0,16.8246,16.8246,16.8011,16.8089,12300.0
2006-12-29 10:30:00,21.4,21.42,21.38,21.38,10500.0,16.8168,16.8325,16.8011,16.8011,10500.0
2006-12-29 10:40:00,21.37,21.38,21.35,21.35,11100.0,16.7932,16.8011,16.7775,16.7775,11100.0
2006-12-29 10:50:00,21.36,21.37,21.35,21.36,19500.0,16.7853,16.7932,16.7775,16.7853,19500.0
2006-12-29 11:00:00,21.36,21.36,21.34,21.35,14100.0,16.7853,16.7853,16.7696,16.7775,14100.0
2006-12-29 11:10:00,21.35,21.36,21.33,21.35,17700.0,16.7775,16.7853,16.7618,16.7775,17700.0
2006-12-29 11:20:00,21.35,21.36,21.34,21.34,18900.0,16.7775,16.7853,16.7696,16.7696,18900.0
2006-12-29 11:30:00,21.35,21.35,21.31,21.33,41700.0,16.7775,16.7775,16.746,16.7618,41700.0
2006-12-29 11:40:00,21.33,21.34,21.32,21.34,12600.0,16.7618,16.7696,16.7539,16.7696,12600.0
2006-12-29 11:50:00,21.34,21.35,21.33,21.33,15900.0,16.7696,16.7775,16.7618,16.7618,15900.0
2006-12-29 12:00:00,21.34,21.35,21.32,21.33,30900.0,16.7696,16.7775,16.7539,16.7618,30900.0
2006-12-29 12:10:00,21.33,21.35,21.33,21.35,9300.0,16.7618,16.7775,16.7618,16.7775,9300.0
2006-12-29 12:20:00,21.34,21.36,21.34,21.36,11100.0,16.7696,16.7853,16.7696,16.7853,11100.0
2006-12-29 12:30:00,21.36,21.36,21.34,21.34,15300.0,16.7853,16.7853,16.7696,16.7696,15300.0
2006-12-29 12:40:00,21.34,21.34,21.29,21.29,27000.0,16.7696,16.7696,16.7303,16.7303,27000.0
2006-12-29 12:50:00,21.29,21.29,21.27,21.27,24900.0,16.7303,16.7303,16.7146,16.7146,24900.0
2006-12-29 13:00:00,21.27,21.29,21.27,21.28,39600.0,16.7146,16.7303,16.7146,16.7225,39600.0
2006-12-29 13:10:00,21.28,21.29,21.27,21.28,10500.0,16.7225,16.7303,16.7146,16.7225,10500.0
2006-12-29 13:20:00,21.27,21.28,21.27,21.28,7200.0,16.7146,16.7225,16.7146,16.7225,7200.0
2006-12-29 13:30:00,21.27,21.28,21.27,21.27,5700.0,16.7146,16.7225,16.7146,16.7146,5700.0
2006-12-29 13:40:00,21.27,21.28,21.27,21.28,18000.0,16.7146,16.7225,16.7146,16.7225,18000.0
2006-12-29 13:50:00,21.27,21.28,21.27,21.28,7500.0,16.7146,16.7225,16.7146,16.7225,7500.0
2006-12-29 14:00:00,21.28,21.28,21.26,21.28,15900.0,16.7225,16.7225,16.7068,16.7225,15900.0
2006-12-29 14:10:00,21.28,21.3,21.28,21.3,11400.0,16.7225,16.7382,16.7225,16.7382,11400.0
2006-12-29 14:20:00,21.31,21.31,21.26,21.27,24000.0,16.746,16.746,16.7068,16.7146,24000.0
2006-12-29 14:30:00,21.26,21.27,21.26,21.27,15600.0,16.7068,16.7146,16.7068,16.7146,15600.0
2006-12-29 14:40:00,21.27,21.27,21.24,21.25,17700.0,16.7146,16.7146,16.691,16.6989,17700.0
2006-12-29 14:50:00,21.25,21.27,21.25,21.27,13500.0,16.6989,16.7146,16.6989,16.7146,13500.0
2006-12-29 15:00:00,21.27,21.27,21.26,21.27,7500.0,16.7146,16.7146,16.7068,16.7146,7500.0
2006-12-29 15:10:00,21.27,21.27,21.26,21.27,17400.0,16.7146,16.7146,16.7068,16.7146,17400.0
2006-12-29 15:20:00,21.27,21.27,21.17,21.18,76500.0,16.7146,16.7146,16.636,16.6439,76500.0
2006-12-29 15:30:00,21.19,21.22,21.18,21.21,54000.0,16.6517,16.6753,16.6439,16.6675,54000.0
2006-12-29 15:40:00,21.21,21.23,21.21,21.22,42900.0,16.6675,16.6832,16.6675,16.6753,42900.0
2006-12-29 15:50:00,21.22,21.23,21.17,21.18,77400.0,16.6753,16.6832,16.636,16.6439,77400.0
2007-01-03 09:30:00,21.03,21.17,21.02,21.17,390900.0,16.526,16.636,16.5182,16.636,390900.0
2007-01-03 09:40:00,21.17,21.2,21.13,21.19,134700.0,16.636,16.6596,16.6046,16.6517,134700.0
2007-01-03 09:50:00,21.18,21.26,21.18,21.23,93000.0,16.6439,16.7068,16.6439,16.6832,93000.0
2007-01-03 10:00:00,21.22,21.28,21.1,21.25,119700.0,16.6753,16.7225,16.581,16.6989,119700.0
2007-01-03 10:10:00,21.24,21.33,21.24,21.33,70200.0,16.691,16.7618,16.691,16.7618,70200.0
2007-01-03 10:20:00,21.33,21.36,21.32,21.34,42300.0,16.7618,16.7853,16.7539,16.7696,42300.0
2007-01-03 10:30:00,21.34,21.35,21.3,21.3,61500.0,16.7696,16.7775,16.7382,16.7382,61500.0
2007-01-03 10:40:00,21.31,21.32,21.25,21.25,64800.0,16.746,16.7539,16.6989,16.6989,64800.0
2007-01-03 10:50:00,21.25,21.26,21.23,21.26,46200.0,16.6989,16.7068,16.6832,16.7068,46200.0
2007-01-03 11:00:00,21.26,21.28,21.25,21.28,91500.0,16.7068,16.7225,16.6989,16.7225,91500.0
2007-01-03 11:10:00,21.28,21.33,21.28,21.31,73200.0,16.7225,16.7618,16.7225,16.746,73200.0
2007-01-03 11:20:00,21.32,21.39,21.32,21.35,49200.0,16.7539,16.8089,16.7539,16.7775,49200.0
2007-01-03 11:30:00,21.35,21.37,21.33,21.37,40800.0,16.7775,16.7932,16.7618,16.7932,40800.0
2007-01-03 11:40:00,21.37,21.37,21.33,21.35,30300.0,16.7932,16.7932,16.7618,16.7775,30300.0
2007-01-03 11:50:00,21.34,21.37,21.34,21.34,42000.0,16.7696,16.7932,16.7696,16.7696,42000.0
2007-01-03 12:00:00,21.33,21.35,21.32,21.32,30600.0,16.7618,16.7775,16.7539,16.7539,30600.0
2007-01-03 12:10:00,21.32,21.33,21.31,21.33,26100.0,16.7539,16.7618,16.746,16.7618,26100.0
2007-01-03 12:20:00,21.33,21.34,21.31,21.32,22800.0,16.7618,16.7696,16.746,16.7539,22800.0
2007-01-03 12:30:00,21.31,21.33,21.31,21.33,19500.0,16.746,16.7618,16.746,16.7618,19500.0
2007-01-03 12:40:00,21.33,21.36,21.33,21.34,29400.0,16.7618,16.7853,16.7618,16.7696,29400.0
2007-01-03 12:50:00,21.34,21.34,21.33,21.34,25200.0,16.7696,16.7696,16.7618,16.7696,25200.0
2007-01-03 13:00:00,21.34,21.34,21.31,21.31,48300.0,16.7696,16.7696,16.746,16.746,48300.0
2007-01-03 13:10:00,21.31,21.31,21.28,21.28,23100.0,16.746,16.746,16.7225,16.7225,23100.0
2007-01-03 13:20:00,21.28,21.29,21.23,21.26,99600.0,16.7225,16.7303,16.6832,16.7068,99600.0
2007-01-03 13:30:00,21.25,21.26,21.23,21.24,55500.0,16.6989,16.7068,16.6832,16.691,55500.0
2007-01-03 13:40:00,21.24,21.26,21.19,21.21,40800.0,16.691,16.7068,16.6517,16.6675,40800.0
2007-01-03 13:50:00,21.22,21.22,21.19,21.21,25500.0,16.6753,16.6753,16.6517,16.6675,25500.0
2007-01-03 14:00:00,21.22,21.23,21.12,21.12,108000.0,16.6753,16.6832,16.5967,16.5967,108000.0
2007-01-03 14:10:00,21.13,21.14,21.06,21.09,87900.0,16.6046,16.6125,16.5496,16.5732,87900.0
2007-01-03 14:20:00,21.09,21.1,21.03,21.08,93000.0,16.5732,16.581,16.526,16.5653,93000.0
2007-01-03 14:30:00,21.08,21.1,21.06,21.07,46800.0,16.5653,16.581,16.5496,16.5574,46800.0
2007-01-03 14:40:00,21.06,21.06,20.95,20.98,89400.0,16.5496,16.5496,16.4631,16.4867,89400.0
2007-01-03 14:50:00,20.99,21.01,20.94,20.96,41400.0,16.4946,16.5103,16.4553,16.471,41400.0
2007-01-03 15:00:00,20.96,21.03,20.95,21.01,27900.0,16.471,16.526,16.4631,16.5103,27900.0
2007-01-03 15:10:00,21.01,21.02,20.97,20.98,34800.0,16.5103,16.5182,16.4789,16.4867,34800.0
2007-01-03 15:20:00,20.98,21.02,20.97,21.0,50400.0,16.4867,16.5182,16.4789,16.5024,50400.0
2007-01-03 15:30:00,21.0,21.05,21.0,21.04,60900.0,16.5024,16.5417,16.5024,16.5339,60900.0
2007-01-03 15:40:00,21.05,21.08,21.04,21.08,46500.0,16.5417,16.5653,16.5339,16.5653,46500.0
2007-01-03 15:50:00,21.08,21.12,21.07,21.11,95100.0,16.5653,16.5967,16.5574,16.5889,95100.0
2007-01-04 09:30:00,21.14,21.19,21.02,21.06,86100.0,16.6125,16.6517,16.5182,16.5496,86100.0
2007-01-04 09:40:00,21.06,21.1,21.0,21.1,60300.0,16.5496,16.581,16.5024,16.581,60300.0
2007-01-04 09:50:00,21.1,21.1,21.01,21.08,51600.0,16.581,16.581,16.5103,16.5653,51600.0
2007-01-04 10:00:00,21.08,21.11,20.93,20.94,80400.0,16.5653,16.5889,16.4474,16.4553,80400.0
2007-01-04 10:10:00,20.93,20.98,20.93,20.97,40200.0,16.4474,16.4867,16.4474,16.4789,40200.0
2007-01-04 10:20:00,20.97,20.97,20.92,20.93,26700.0,16.4789,16.4789,16.4396,16.4474,26700.0
2007-01-04 10:30:00,20.93,20.94,20.91,20.91,54000.0,16.4474,16.4553,16.4317,16.4317,54000.0
2007-01-04 10:40:00,20.9,20.97,20.9,20.96,41700.0,16.4239,16.4789,16.4239,16.471,41700.0
2007-01-04 10:50:00,20.96,21.03,20.96,21.03,77100.0,16.471,16.526,16.471,16.526,77100.0
2007-01-04 11:00:00,21.03,21.06,21.03,21.04,66300.0,16.526,16.5496,16.526,16.5339,66300.0
2007-01-04 11:10:00,21.04,21.05,21.01,21.02,37500.0,16.5339,16.5417,16.5103,16.5182,37500.0
2007-01-04 11:20:00,21.01,21.03,20.99,21.0,34500.0,16.5103,16.526,16.4946,16.5024,34500.0
2007-01-04 11:30:00,20.99,21.0,20.98,20.99,31500.0,16.4946,16.5024,16.4867,16.4946,31500.0
2007-01-04 11:40:00,20.99,21.04,20.99,21.03,67200.0,16.4946,16.5339,16.4946,16.526,67200.0
2007-01-04 11:50:00,21.03,21.03,21.01,21.02,19500.0,16.526,16.526,16.5103,16.5182,19500.0
2007-01-04 12:00:00,21.01,21.03,21.0,21.02,30900.0,16.5103,16.526,16.5024,16.5182,30900.0
2007-01-04 12:10:00,21.02,21.02,20.98,20.98,29100.0,16.5182,16.5182,16.4867,16.4867,29100.0
2007-01-04 12:20:00,20.98,21.0,20.98,21.0,22500.0,16.4867,16.5024,16.4867,16.5024,22500.0
2007-01-04 12:30:00,21.01,21.04,21.0,21.04,23100.0,16.5103,16.5339,16.5024,16.5339,23100.0
2007-01-04 12:40:00,21.04,21.05,21.03,21.04,33000.0,16.5339,16.5417,16.526,16.5339,33000.0
2007-01-04 12:50:00,21.04,21.07,21.04,21.05,36900.0,16.5339,16.5574,16.5339,16.5417,36900.0
2007-01-04 13:00:00,21.06,21.07,21.05,21.06,22800.0,16.5496,16.5574,16.5417,16.5496,22800.0
2007-01-04 13:10:00,21.06,21.06,21.05,21.06,49500.0,16.5496,16.5496,16.5417,16.5496,49500.0
2007-01-04 13:20:00,21.06,21.06,21.0,21.02,55200.0,16.5496,16.5496,16.5024,16.5182,55200.0
2007-01-04 13:30:00,21.02,21.05,21.01,21.03,30900.0,16.5182,16.5417,16.5103,16.526,30900.0
2007-01-04 13:40:00,21.03,21.03,20.99,21.0,30300.0,16.526,16.526,16.4946,16.5024,30300.0
2007-01-04 13:50:00,21.0,21.04,21.0,21.04,26700.0,16.5024,16.5339,16.5024,16.5339,26700.0
2007-01-04 14:00:00,21.04,21.07,21.04,21.04,49200.0,16.5339,16.5574,16.5339,16.5339,49200.0
2007-01-04 14:10:00,21.04,21.07,21.03,21.06,30300.0,16.5339,16.5574,16.526,16.5496,30300.0
2007-01-04 14:20:00,21.06,21.06,21.01,21.05,46500.0,16.5496,16.5496,16.5103,16.5417,46500.0
2007-01-04 14:30:00,21.05,21.07,21.04,21.04,49800.0,16.5417,16.5574,16.5339,16.5339,49800.0
2007-01-04 14:40:00,21.03,21.07,21.03,21.07,35700.0,16.526,16.5574,16.526,16.5574,35700.0
2007-01-04 14:50:00,21.07,21.12,21.07,21.11,65100.0,16.5574,16.5967,16.5574,16.5889,65100.0
2007-01-04 15:00:00,21.11,21.11,21.08,21.09,44700.0,16.5889,16.5889,16.5653,16.5732,44700.0
2007-01-04 15:10:00,21.09,21.1,21.06,21.06,66900.0,16.5732,16.581,16.5496,16.5496,66900.0
2007-01-04 15:20:00,21.06,21.08,21.05,21.07,71400.0,16.5496,16.5653,16.5417,16.5574,71400.0
2007-01-04 15:30:00,21.07,21.07,21.05,21.06,84000.0,16.5574,16.5574,16.5417,16.5496,84000.0
2007-01-04 15:40:00,21.06,21.07,21.02,21.02,111900.0,16.5496,16.5574,16.5182,16.5182,111900.0
2007-01-04 15:50:00,21.02,21.02,20.96,21.0,122400.0,16.5182,16.5182,16.471,16.5024,122400.0
2007-01-05 09:30:00,20.93,20.94,20.9,20.92,36000.0,16.4474,16.4553,16.4239,16.4396,36000.0
2007-01-05 09:40:00,20.92,20.93,20.87,20.9,199500.0,16.4396,16.4474,16.4003,16.4239,199500.0
2007-01-05 09:50:00,20.89,20.91,20.78,20.8,62700.0,16.416,16.4317,16.3296,16.3453,62700.0
2007-01-05 10:00:00,20.8,20.88,20.8,20.8,106500.0,16.3453,16.4081,16.3453,16.3453,106500.0
2007-01-05 10:10:00,20.82,20.83,20.75,20.8,54000.0,16.361,16.3688,16.306,16.3453,54000.0
2007-01-05 10:20:00,20.8,20.81,20.76,20.81,65400.0,16.3453,16.3531,16.3138,16.3531,65400.0
2007-01-05 10:30:00,20.82,20.82,20.77,20.8,57900.0,16.361,16.361,16.3217,16.3453,57900.0
2007-01-05 10:40:00,20.81,20.85,20.77,20.79,102600.0,16.3531,16.3846,16.3217,16.3374,102600.0
2007-01-05 10:50:00,20.79,20.8,20.76,20.76,40800.0,16.3374,16.3453,16.3138,16.3138,40800.0
2007-01-05 11:00:00,20.77,20.79,20.75,20.75,68700.0,16.3217,16.3374,16.306,16.306,68700.0
2007-01-05 11:10:00,20.75,20.78,20.73,20.76,94200.0,16.306,16.3296,16.2903,16.3138,94200.0
2007-01-05 11:20:00,20.76,20.76,20.69,20.69,51900.0,16.3138,16.3138,16.2588,16.2588,51900.0
2007-01-05 11:30:00,20.69,20.76,20.69,20.72,177900.0,16.2588,16.3138,16.2588,16.2824,177900.0
2007-01-05 11:40:00,20.72,20.74,20.7,20.74,25200.0,16.2824,16.2981,16.2667,16.2981,25200.0
2007-01-05 11:50:00,20.73,20.75,20.72,20.74,39300.0,16.2903,16.306,16.2824,16.2981,39300.0
2007-01-05 12:00:00,20.73,20.73,20.72,20.73,30900.0,16.2903,16.2903,16.2824,16.2903,30900.0
2007-01-05 12:10:00,20.73,20.73,20.71,20.72,28200.0,16.2903,16.2903,16.2745,16.2824,28200.0
2007-01-05 12:20:00,20.72,20.72,20.69,20.71,35400.0,16.2824,16.2824,16.2588,16.2745,35400.0
2007-01-05 12:30:00,20.71,20.72,20.68,20.72,52800.0,16.2745,16.2824,16.251,16.2824,52800.0
2007-01-05 12:40:00,20.73,20.73,20.68,20.69,55500.0,16.2903,16.2903,16.251,16.2588,55500.0
2007-01-05 12:50:00,20.69,20.7,20.64,20.67,141300.0,16.2588,16.2667,16.2195,16.2431,141300.0
2007-01-05 13:00:00,20.66,20.67,20.62,20.64,50700.0,16.2353,16.2431,16.2038,16.2195,50700.0
2007-01-05 13:10:00,20.64,20.66,20.63,20.64,35100.0,16.2195,16.2353,16.2117,16.2195,35100.0
2007-01-05 13:20:00,20.64,20.69,20.64,20.68,41100.0,16.2195,16.2588,16.2195,16.251,41100.0
2007-01-05 13:30:00,20.68,20.68,20.64,20.65,49200.0,16.251,16.251,16.2195,16.2274,49200.0
2007-01-05 13:40:00,20.66,20.68,20.65,20.67,70500.0,16.2353,16.251,16.2274,16.2431,70500.0
2007-01-05 13:50:00,20.66,20.68,20.65,20.67,38100.0,16.2353,16.251,16.2274,16.2431,38100.0
2007-01-05 14:00:00,20.67,20.68,20.64,20.65,37800.0,16.2431,16.251,16.2195,16.2274,37800.0
2007-01-05 14:10:00,20.65,20.67,20.63,20.66,41700.0,16.2274,16.2431,16.2117,16.2353,41700.0
2007-01-05 14:20:00,20.66,20.67,20.64,20.65,34800.0,16.2353,16.2431,16.2195,16.2274,34800.0
2007-01-05 14:30:00,20.65,20.67,20.65,20.66,35100.0,16.2274,16.2431,16.2274,16.2353,35100.0
2007-01-05 14:40:00,20.66,20.66,20.63,20.64,81000.0,16.2353,16.2353,16.2117,16.2195,81000.0
2007-01-05 14:50:00,20.64,20.65,20.62,20.62,36000.0,16.2195,16.2274,16.2038,16.2038,36000.0
2007-01-05 15:00:00,20.63,20.63,20.58,20.61,59400.0,16.2117,16.2117,16.1724,16.196,59400.0
2007-01-05 15:10:00,20.61,20.61,20.58,20.6,65100.0,16.196,16.196,16.1724,16.1881,65100.0
2007-01-05 15:20:00,20.6,20.62,20.56,20.61,95100.0,16.1881,16.2038,16.1567,16.196,95100.0
2007-01-05 15:30:00,20.62,20.62,20.58,20.61,87900.0,16.2038,16.2038,16.1724,16.196,87900.0
2007-01-05 15:40:00,20.61,20.64,20.61,20.64,108300.0,16.196,16.2195,16.196,16.2195,108300.0
2007-01-05 15:50:00,20.64,20.69,20.64,20.65,146400.0,16.2195,16.2588,16.2195,16.2274,146400.0
2007-01-08 09:30:00,20.68,20.68,20.52,20.52,49500.0,16.251,16.251,16.1252,16.1252,49500.0
2007-01-08 09:40:00,20.52,20.68,20.5,20.64,58200.0,16.1252,16.251,16.1095,16.2195,58200.0
2007-01-08 09:50:00,20.65,20.65,20.57,20.6,31500.0,16.2274,16.2274,16.1645,16.1881,31500.0
2007-01-08 10:00:00,20.59,20.63,20.58,20.61,57900.0,16.1802,16.2117,16.1724,16.196,57900.0
2007-01-08 10:10:00,20.61,20.61,20.54,20.57,29700.0,16.196,16.196,16.141,16.1645,29700.0
2007-01-08 10:20:00,20.55,20.61,20.54,20.56,46500.0,16.1488,16.196,16.141,16.1567,46500.0
2007-01-08 10:30:00,20.54,20.56,20.52,20.54,66300.0,16.141,16.1567,16.1252,16.141,66300.0
2007-01-08 10:40:00,20.54,20.62,20.52,20.52,114600.0,16.141,16.2038,16.1252,16.1252,114600.0
2007-01-08 10:50:00,20.52,20.52,20.48,20.48,88800.0,16.1252,16.1252,16.0938,16.0938,88800.0
2007-01-08 11:00:00,20.49,20.51,20.48,20.51,82500.0,16.1017,16.1174,16.0938,16.1174,82500.0
2007-01-08 11:10:00,20.51,20.51,20.5,20.51,55500.0,16.1174,16.1174,16.1095,16.1174,55500.0
2007-01-08 11:20:00,20.51,20.54,20.51,20.53,69900.0,16.1174,16.141,16.1174,16.1331,69900.0
2007-01-08 11:30:00,20.53,20.54,20.52,20.54,41100.0,16.1331,16.141,16.1252,16.141,41100.0
2007-01-08 11:40:00,20.53,20.54,20.52,20.53,42900.0,16.1331,16.141,16.1252,16.1331,42900.0
2007-01-08 11:50:00,20.53,20.54,20.51,20.53,35100.0,16.1331,16.141,16.1174,16.1331,35100.0
2007-01-08 12:00:00,20.53,20.54,20.52,20.53,296700.0,16.1331,16.141,16.1252,16.1331,296700.0
2007-01-08 12:10:00,20.53,20.57,20.53,20.56,83400.0,16.1331,16.1645,16.1331,16.1567,83400.0
2007-01-08 12:20:00,20.56,20.56,20.49,20.49,57600.0,16.1567,16.1567,16.1017,16.1017,57600.0
2007-01-08 12:30:00,20.5,20.55,20.5,20.55,37500.0,16.1095,16.1488,16.1095,16.1488,37500.0
2007-01-08 12:40:00,20.54,20.55,20.51,20.54,44100.0,16.141,16.1488,16.1174,16.141,44100.0
2007-01-08 12:50:00,20.55,20.57,20.54,20.57,93600.0,16.1488,16.1645,16.141,16.1645,93600.0
2007-01-08 13:00:00,20.56,20.57,20.53,20.54,37800.0,16.1567,16.1645,16.1331,16.141,37800.0
2007-01-08 13:10:00,20.53,20.54,20.52,20.54,21000.0,16.1331,16.141,16.1252,16.141,21000.0
2007-01-08 13:20:00,20.54,20.54,20.5,20.53,29700.0,16.141,16.141,16.1095,16.1331,29700.0
2007-01-08 13:30:00,20.53,20.55,20.53,20.55,33300.0,16.1331,16.1488,16.1331,16.1488,33300.0
2007-01-08 13:40:00,20.55,20.55,20.53,20.55,80100.0,16.1488,16.1488,16.1331,16.1488,80100.0
2007-01-08 13:50:00,20.55,20.55,20.54,20.54,59700.0,16.1488,16.1488,16.141,16.141,59700.0
2007-01-08 14:00:00,20.54,20.54,20.52,20.53,95700.0,16.141,16.141,16.1252,16.1331,95700.0
2007-01-08 14:10:00,20.53,20.53,20.43,20.51,273600.0,16.1331,16.1331,16.0545,16.1174,273600.0
2007-01-08 14:20:00,20.51,20.52,20.51,20.52,137400.0,16.1174,16.1252,16.1174,16.1252,137400.0
2007-01-08 14:30:00,20.52,20.52,20.5,20.51,76500.0,16.1252,16.1252,16.1095,16.1174,76500.0
2007-01-08 14:40:00,20.51,20.53,20.5,20.51,73500.0,16.1174,16.1331,16.1095,16.1174,73500.0
2007-01-08 14:50:00,20.52,20.52,20.49,20.49,44700.0,16.1252,16.1252,16.1017,16.1017,44700.0
2007-01-08 15:00:00,20.49,20.51,20.49,20.5,90600.0,16.1017,16.1174,16.1017,16.1095,90600.0
2007-01-08 15:10:00,20.5,20.52,20.5,20.51,119700.0,16.1095,16.1252,16.1095,16.1174,119700.0
2007-01-08 15:20:00,20.51,20.52,20.49,20.49,89700.0,16.1174,16.1252,16.1017,16.1017,89700.0
2007-01-08 15:30:00,20.49,20.53,20.48,20.52,103200.0,16.1017,16.1331,16.0938,16.1252,103200.0
2007-01-08 15:40:00,20.53,20.54,20.51,20.53,82800.0,16.1331,16.141,16.1174,16.1331,82800.0
2007-01-08 15:50:00,20.53,20.57,20.53,20.55,126000.0,16.1331,16.1645,16.1331,16.1488,126000.0
2007-01-09 09:30:00,20.67,20.74,20.65,20.72,67200.0,16.2431,16.2981,16.2274,16.2824,67200.0
2007-01-09 09:40:00,20.72,20.78,20.67,20.71,125700.0,16.2824,16.3296,16.2431,16.2745,125700.0
2007-01-09 09:50:00,20.71,20.74,20.67,20.67,87300.0,16.2745,16.2981,16.2431,16.2431,87300.0
2007-01-09 10:00:00,20.67,20.74,20.67,20.73,79800.0,16.2431,16.2981,16.2431,16.2903,79800.0
2007-01-09 10:10:00,20.73,20.82,20.73,20.81,95100.0,16.2903,16.361,16.2903,16.3531,95100.0
2007-01-09 10:20:00,20.81,20.91,20.81,20.9,77100.0,16.3531,16.4317,16.3531,16.4239,77100.0
2007-01-09 10:30:00,20.9,20.93,20.88,20.93,95700.0,16.4239,16.4474,16.4081,16.4474,95700.0
2007-01-09 10:40:00,20.93,20.93,20.89,20.91,74700.0,16.4474,16.4474,16.416,16.4317,74700.0
2007-01-09 10:50:00,20.9,20.93,20.88,20.92,32400.0,16.4239,16.4474,16.4081,16.4396,32400.0
2007-01-09 11:00:00,20.92,20.93,20.9,20.93,57000.0,16.4396,16.4474,16.4239,16.4474,57000.0
2007-01-09 11:10:00,20.93,20.93,20.81,20.82,97200.0,16.4474,16.4474,16.3531,16.361,97200.0
2007-01-09 11:20:00,20.82,20.82,20.76,20.76,76200.0,16.361,16.361,16.3138,16.3138,76200.0
2007-01-09 11:30:00,20.77,20.78,20.73,20.75,104700.0,16.3217,16.3296,16.2903,16.306,104700.0
2007-01-09 11:40:00,20.75,20.75,20.72,20.74,135900.0,16.306,16.306,16.2824,16.2981,135900.0
2007-01-09 11:50:00,20.74,20.75,20.69,20.7,88800.0,16.2981,16.306,16.2588,16.2667,88800.0
2007-01-09 12:00:00,20.7,20.72,20.66,20.72,101700.0,16.2667,16.2824,16.2353,16.2824,101700.0
2007-01-09 12:10:00,20.72,20.72,20.7,20.7,21900.0,16.2824,16.2824,16.2667,16.2667,21900.0
2007-01-09 12:20:00,20.71,20.72,20.69,20.71,38100.0,16.2745,16.2824,16.2588,16.2745,38100.0
2007-01-09 12:30:00,20.71,20.74,20.7,20.72,78600.0,16.2745,16.2981,16.2667,16.2824,78600.0
2007-01-09 12:40:00,20.73,20.76,20.73,20.75,67800.0,16.2903,16.3138,16.2903,16.306,67800.0
2007-01-09 12:50:00,20.75,20.77,20.75,20.77,32100.0,16.306,16.3217,16.306,16.3217,32100.0
2007-01-09 13:00:00,20.77,20.77,20.75,20.76,31800.0,16.3217,16.3217,16.306,16.3138,31800.0
2007-01-09 13:10:00,20.76,20.8,20.76,20.78,40200.0,16.3138,16.3453,16.3138,16.3296,40200.0
2007-01-09 13:20:00,20.78,20.79,20.76,20.76,46800.0,16.3296,16.3374,16.3138,16.3138,46800.0
2007-01-09 13:30:00,20.76,20.78,20.75,20.75,66900.0,16.3138,16.3296,16.306,16.306,66900.0
2007-01-09 13:40:00,20.76,20.77,20.73,20.73,91500.0,16.3138,16.3217,16.2903,16.2903,91500.0
2007-01-09 13:50:00,20.73,20.73,20.69,20.7,31800.0,16.2903,16.2903,16.2588,16.2667,31800.0
2007-01-09 14:00:00,20.69,20.74,20.69,20.73,67800.0,16.2588,16.2981,16.2588,16.2903,67800.0
2007-01-09 14:10:00,20.73,20.74,20.71,20.73,39300.0,16.2903,16.2981,16.2745,16.2903,39300.0
2007-01-09 14:20:00,20.73,20.75,20.71,20.72,38100.0,16.2903,16.306,16.2745,16.2824,38100.0
2007-01-09 14:30:00,20.72,20.74,20.7,20.74,50400.0,16.2824,16.2981,16.2667,16.2981,50400.0
2007-01-09 14:40:00,20.74,20.75,20.71,20.75,53700.0,16.2981,16.306,16.2745,16.306,53700.0
2007-01-09 14:50:00,20.75,20.75,20.71,20.75,74700.0,16.306,16.306,16.2745,16.306,74700.0
2007-01-09 15:00:00,20.75,20.75,20.71,20.74,48000.0,16.306,16.306,16.2745,16.2981,48000.0
2007-01-09 15:10:00,20.74,20.76,20.73,20.75,51000.0,16.2981,16.3138,16.2903,16.306,51000.0
2007-01-09 15:20:00,20.76,20.76,20.73,20.76,33900.0,16.3138,16.3138,16.2903,16.3138,33900.0
2007-01-09 15:30:00,20.76,20.78,20.72,20.78,88200.0,16.3138,16.3296,16.2824,16.3296,88200.0
2007-01-09 15:40:00,20.77,20.78,20.75,20.75,81900.0,16.3217,16.3296,16.306,16.306,81900.0
2007-01-09 15:50:00,20.75,20.76,20.73,20.76,76500.0,16.306,16.3138,16.2903,16.3138,76500.0
2007-01-10 09:30:00,20.67,20.73,20.65,20.67,52200.0,16.2431,16.2903,16.2274,16.2431,52200.0
2007-01-10 09:40:00,20.67,20.72,20.65,20.71,68100.0,16.2431,16.2824,16.2274,16.2745,68100.0
2007-01-10 09:50:00,20.71,20.72,20.7,20.71,34500.0,16.2745,16.2824,16.2667,16.2745,34500.0
2007-01-10 10:00:00,20.71,20.73,20.7,20.73,87600.0,16.2745,16.2903,16.2667,16.2903,87600.0
2007-01-10 10:10:00,20.73,20.77,20.72,20.77,103200.0,16.2903,16.3217,16.2824,16.3217,103200.0
2007-01-10 10:20:00,20.76,20.79,20.76,20.76,70800.0,16.3138,16.3374,16.3138,16.3138,70800.0
2007-01-10 10:30:00,20.76,20.84,20.76,20.84,28500.0,16.3138,16.3767,16.3138,16.3767,28500.0
2007-01-10 10:40:00,20.83,20.87,20.83,20.87,48900.0,16.3688,16.4003,16.3688,16.4003,48900.0
2007-01-10 10:50:00,20.88,20.9,20.87,20.89,44700.0,16.4081,16.4239,16.4003,16.416,44700.0
2007-01-10 11:00:00,20.89,20.9,20.87,20.87,50100.0,16.416,16.4239,16.4003,16.4003,50100.0
2007-01-10 11:10:00,20.87,20.87,20.83,20.83,55500.0,16.4003,16.4003,16.3688,16.3688,55500.0
2007-01-10 11:20:00,20.83,20.85,20.82,20.82,36900.0,16.3688,16.3846,16.361,16.361,36900.0
2007-01-10 11:30:00,20.82,20.85,20.82,20.84,35400.0,16.361,16.3846,16.361,16.3767,35400.0
2007-01-10 11:40:00,20.84,20.86,20.8,20.86,34200.0,16.3767,16.3924,16.3453,16.3924,34200.0
2007-01-10 11:50:00,20.86,20.89,20.86,20.89,54000.0,16.3924,16.416,16.3924,16.416,54000.0
2007-01-10 12:00:00,20.88,20.89,20.86,20.86,26100.0,16.4081,16.416,16.3924,16.3924,26100.0
2007-01-10 12:10:00,20.86,20.87,20.85,20.86,53400.0,16.3924,16.4003,16.3846,16.3924,53400.0
2007-01-10 12:20:00,20.86,20.86,20.8,20.8,42900.0,16.3924,16.3924,16.3453,16.3453,42900.0
2007-01-10 12:30:00,20.8,20.84,20.79,20.84,42300.0,16.3453,16.3767,16.3374,16.3767,42300.0
2007-01-10 12:40:00,20.85,20.89,20.85,20.89,33600.0,16.3846,16.416,16.3846,16.416,33600.0
2007-01-10 12:50:00,20.89,20.92,20.89,20.91,31200.0,16.416,16.4396,16.416,16.4317,31200.0
2007-01-10 13:00:00,20.91,20.93,20.9,20.92,19800.0,16.4317,16.4474,16.4239,16.4396,19800.0
2007-01-10 13:10:00,20.91,20.97,20.91,20.92,41100.0,16.4317,16.4789,16.4317,16.4396,41100.0
2007-01-10 13:20:00,20.92,20.94,20.92,20.93,26700.0,16.4396,16.4553,16.4396,16.4474,26700.0
2007-01-10 13:30:00,20.94,20.94,20.91,20.94,37500.0,16.4553,16.4553,16.4317,16.4553,37500.0
2007-01-10 13:40:00,20.93,20.96,20.93,20.96,52800.0,16.4474,16.471,16.4474,16.471,52800.0
2007-01-10 13:50:00,20.96,20.96,20.95,20.96,46200.0,16.471,16.471,16.4631,16.471,46200.0
2007-01-10 14:00:00,20.96,20.97,20.96,20.97,28200.0,16.471,16.4789,16.471,16.4789,28200.0
2007-01-10 14:10:00,20.96,20.97,20.92,20.96,63600.0,16.471,16.4789,16.4396,16.471,63600.0
2007-01-10 14:20:00,20.96,20.96,20.92,20.95,31500.0,16.471,16.471,16.4396,16.4631,31500.0
2007-01-10 14:30:00,20.94,20.97,20.93,20.96,36300.0,16.4553,16.4789,16.4474,16.471,36300.0
2007-01-10 14:40:00,20.96,21.01,20.96,21.01,63000.0,16.471,16.5103,16.471,16.5103,63000.0
2007-01-10 14:50:00,21.01,21.02,21.0,21.01,83400.0,16.5103,16.5182,16.5024,16.5103,83400.0
2007-01-10 15:00:00,21.01,21.02,20.99,21.01,50100.0,16.5103,16.5182,16.4946,16.5103,50100.0
2007-01-10 15:10:00,21.02,21.04,21.01,21.04,47100.0,16.5182,16.5339,16.5103,16.5339,47100.0
2007-01-10 15:20:00,21.04,21.06,21.03,21.05,75600.0,16.5339,16.5496,16.526,16.5417,75600.0
2007-01-10 15:30:00,21.06,21.06,21.05,21.06,46500.0,16.5496,16.5496,16.5417,16.5496,46500.0
2007-01-10 15:40:00,21.06,21.07,21.06,21.06,73800.0,16.5496,16.5574,16.5496,16.5496,73800.0
2007-01-10 15:50:00,21.06,21.06,21.01,21.03,81900.0,16.5496,16.5496,16.5103,16.526,81900.0
2007-01-11 09:30:00,21.09,21.15,21.08,21.13,37800.0,16.5732,16.6203,16.5653,16.6046,37800.0
2007-01-11 09:40:00,21.13,21.22,21.13,21.22,91800.0,16.6046,16.6753,16.6046,16.6753,91800.0
2007-01-11 09:50:00,21.22,21.26,21.2,21.23,47400.0,16.6753,16.7068,16.6596,16.6832,47400.0
2007-01-11 10:00:00,21.23,21.26,21.2,21.26,30600.0,16.6832,16.7068,16.6596,16.7068,30600.0
2007-01-11 10:10:00,21.26,21.3,21.26,21.29,40800.0,16.7068,16.7382,16.7068,16.7303,40800.0
2007-01-11 10:20:00,21.28,21.31,21.26,21.28,39000.0,16.7225,16.746,16.7068,16.7225,39000.0
2007-01-11 10:30:00,21.28,21.32,21.28,21.31,51300.0,16.7225,16.7539,16.7225,16.746,51300.0
2007-01-11 10:40:00,21.31,21.33,21.3,21.31,54600.0,16.746,16.7618,16.7382,16.746,54600.0
2007-01-11 10:50:00,21.32,21.33,21.28,21.31,51000.0,16.7539,16.7618,16.7225,16.746,51000.0
2007-01-11 11:00:00,21.31,21.33,21.3,21.33,62700.0,16.746,16.7618,16.7382,16.7618,62700.0
2007-01-11 11:10:00,21.33,21.36,21.33,21.35,60900.0,16.7618,16.7853,16.7618,16.7775,60900.0
2007-01-11 11:20:00,21.35,21.35,21.31,21.34,34200.0,16.7775,16.7775,16.746,16.7696,34200.0
2007-01-11 11:30:00,21.35,21.35,21.32,21.34,119700.0,16.7775,16.7775,16.7539,16.7696,119700.0
2007-01-11 11:40:00,21.34,21.37,21.33,21.35,34500.0,16.7696,16.7932,16.7618,16.7775,34500.0
2007-01-11 11:50:00,21.35,21.37,21.35,21.36,34200.0,16.7775,16.7932,16.7775,16.7853,34200.0
2007-01-11 12:00:00,21.36,21.37,21.35,21.36,95100.0,16.7853,16.7932,16.7775,16.7853,95100.0
2007-01-11 12:10:00,21.36,21.37,21.36,21.37,45900.0,16.7853,16.7932,16.7853,16.7932,45900.0
2007-01-11 12:20:00,21.37,21.37,21.32,21.32,89400.0,16.7932,16.7932,16.7539,16.7539,89400.0
2007-01-11 12:30:00,21.32,21.33,21.3,21.32,131100.0,16.7539,16.7618,16.7382,16.7539,131100.0
2007-01-11 12:40:00,21.32,21.33,21.31,21.32,45000.0,16.7539,16.7618,16.746,16.7539,45000.0
2007-01-11 12:50:00,21.33,21.34,21.32,21.33,18600.0,16.7618,16.7696,16.7539,16.7618,18600.0
2007-01-11 13:00:00,21.33,21.34,21.32,21.33,31500.0,16.7618,16.7696,16.7539,16.7618,31500.0
2007-01-11 13:10:00,21.33,21.33,21.29,21.29,30900.0,16.7618,16.7618,16.7303,16.7303,30900.0
2007-01-11 13:20:00,21.29,21.32,21.29,21.31,25500.0,16.7303,16.7539,16.7303,16.746,25500.0
2007-01-11 13:30:00,21.32,21.33,21.31,21.32,27000.0,16.7539,16.7618,16.746,16.7539,27000.0
2007-01-11 13:40:00,21.32,21.33,21.3,21.32,66300.0,16.7539,16.7618,16.7382,16.7539,66300.0
2007-01-11 13:50:00,21.31,21.32,21.3,21.3,19200.0,16.746,16.7539,16.7382,16.7382,19200.0
2007-01-11 14:00:00,21.29,21.29,21.27,21.27,20100.0,16.7303,16.7303,16.7146,16.7146,20100.0
2007-01-11 14:10:00,21.27,21.27,21.25,21.27,16500.0,16.7146,16.7146,16.6989,16.7146,16500.0
2007-01-11 14:20:00,21.27,21.29,21.26,21.29,39900.0,16.7146,16.7303,16.7068,16.7303,39900.0
2007-01-11 14:30:00,21.28,21.3,21.28,21.28,45300.0,16.7225,16.7382,16.7225,16.7225,45300.0
2007-01-11 14:40:00,21.28,21.31,21.28,21.31,55200.0,16.7225,16.746,16.7225,16.746,55200.0
2007-01-11 14:50:00,21.31,21.33,21.31,21.31,33600.0,16.746,16.7618,16.746,16.746,33600.0
2007-01-11 15:00:00,21.31,21.32,21.28,21.3,53700.0,16.746,16.7539,16.7225,16.7382,53700.0
2007-01-11 15:10:00,21.29,21.32,21.28,21.31,24300.0,16.7303,16.7539,16.7225,16.746,24300.0
2007-01-11 15:20:00,21.3,21.3,21.25,21.27,65400.0,16.7382,16.7382,16.6989,16.7146,65400.0
2007-01-11 15:30:00,21.27,21.31,21.26,21.31,51600.0,16.7146,16.746,16.7068,16.746,51600.0
2007-01-11 15:40:00,21.3,21.32,21.27,21.31,274800.0,16.7382,16.7539,16.7146,16.746,274800.0
2007-01-11 15:50:00,21.31,21.31,21.28,21.3,84900.0,16.746,16.746,16.7225,16.7382,84900.0
2007-01-12 09:30:00,21.0,21.22,21.0,21.22,51600.0,16.5024,16.6753,16.5024,16.6753,51600.0
2007-01-12 09:40:00,21.22,21.32,21.18,21.32,84900.0,16.6753,16.7539,16.6439,16.7539,84900.0
2007-01-12 09:50:00,21.31,21.33,21.28,21.29,39900.0,16.746,16.7618,16.7225,16.7303,39900.0
2007-01-12 10:00:00,21.29,21.3,21.25,21.27,71700.0,16.7303,16.7382,16.6989,16.7146,71700.0
2007-01-12 10:10:00,21.27,21.29,21.25,21.26,21600.0,16.7146,16.7303,16.6989,16.7068,21600.0
2007-01-12 10:20:00,21.27,21.3,21.26,21.29,56700.0,16.7146,16.7382,16.7068,16.7303,56700.0
2007-01-12 10:30:00,21.28,21.28,21.25,21.26,67500.0,16.7225,16.7225,16.6989,16.7068,67500.0
2007-01-12 10:40:00,21.25,21.28,21.24,21.28,37500.0,16.6989,16.7225,16.691,16.7225,37500.0
2007-01-12 10:50:00,21.28,21.3,21.25,21.29,69600.0,16.7225,16.7382,16.6989,16.7303,69600.0
2007-01-12 11:00:00,21.3,21.3,21.24,21.25,135900.0,16.7382,16.7382,16.691,16.6989,135900.0
2007-01-12 11:10:00,21.25,21.26,21.21,21.25,106800.0,16.6989,16.7068,16.6675,16.6989,106800.0
2007-01-12 11:20:00,21.25,21.25,21.23,21.23,55500.0,16.6989,16.6989,16.6832,16.6832,55500.0
2007-01-12 11:30:00,21.24,21.25,21.2,21.24,62700.0,16.691,16.6989,16.6596,16.691,62700.0
2007-01-12 11:40:00,21.25,21.27,21.23,21.27,66300.0,16.6989,16.7146,16.6832,16.7146,66300.0
2007-01-12 11:50:00,21.27,21.27,21.24,21.25,62100.0,16.7146,16.7146,16.691,16.6989,62100.0
2007-01-12 12:00:00,21.25,21.27,21.24,21.25,48600.0,16.6989,16.7146,16.691,16.6989,48600.0
2007-01-12 12:10:00,21.25,21.26,21.24,21.25,23100.0,16.6989,16.7068,16.691,16.6989,23100.0
2007-01-12 12:20:00,21.25,21.28,21.25,21.27,83100.0,16.6989,16.7225,16.6989,16.7146,83100.0
2007-01-12 12:30:00,21.27,21.27,21.24,21.25,31500.0,16.7146,16.7146,16.691,16.6989,31500.0
2007-01-12 12:40:00,21.25,21.27,21.25,21.27,44700.0,16.6989,16.7146,16.6989,16.7146,44700.0
2007-01-12 12:50:00,21.26,21.28,21.26,21.26,75600.0,16.7068,16.7225,16.7068,16.7068,75600.0
2007-01-12 13:00:00,21.26,21.27,21.25,21.26,29700.0,16.7068,16.7146,16.6989,16.7068,29700.0
2007-01-12 13:10:00,21.26,21.27,21.26,21.27,48900.0,16.7068,16.7146,16.7068,16.7146,48900.0
2007-01-12 13:20:00,21.27,21.27,21.26,21.26,40500.0,16.7146,16.7146,16.7068,16.7068,40500.0
2007-01-12 13:30:00,21.26,21.27,21.25,21.25,57600.0,16.7068,16.7146,16.6989,16.6989,57600.0
2007-01-12 13:40:00,21.26,21.26,21.25,21.26,126300.0,16.7068,16.7068,16.6989,16.7068,126300.0
2007-01-12 13:50:00,21.27,21.27,21.24,21.26,42000.0,16.7146,16.7146,16.691,16.7068,42000.0
2007-01-12 14:00:00,21.26,21.27,21.26,21.26,15600.0,16.7068,16.7146,16.7068,16.7068,15600.0
2007-01-12 14:10:00,21.26,21.27,21.25,21.27,45900.0,16.7068,16.7146,16.6989,16.7146,45900.0
2007-01-12 14:20:00,21.26,21.27,21.23,21.26,56100.0,16.7068,16.7146,16.6832,16.7068,56100.0
2007-01-12 14:30:00,21.26,21.27,21.25,21.25,54000.0,16.7068,16.7146,16.6989,16.6989,54000.0
2007-01-12 14:40:00,21.26,21.26,21.24,21.25,89100.0,16.7068,16.7068,16.691,16.6989,89100.0
2007-01-12 14:50:00,21.26,21.26,21.25,21.26,38400.0,16.7068,16.7068,16.6989,16.7068,38400.0
2007-01-12 15:00:00,21.25,21.27,21.24,21.27,84000.0,16.6989,16.7146,16.691,16.7146,84000.0
2007-01-12 15:10:00,21.27,21.28,21.25,21.25,19200.0,16.7146,16.7225,16.6989,16.6989,19200.0
2007-01-12 15:20:00,21.26,21.26,21.23,21.26,27000.0,16.7068,16.7068,16.6832,16.7068,27000.0
2007-01-12 15:30:00,21.26,21.26,21.25,21.26,56100.0,16.7068,16.7068,16.6989,16.7068,56100.0
2007-01-12 15:40:00,21.26,21.26,21.25,21.26,59400.0,16.7068,16.7068,16.6989,16.7068,59400.0
2007-01-12 15:50:00,21.25,21.27,21.25,21.25,113700.0,16.6989,16.7146,16.6989,16.6989,113700.0
2007-01-16 09:30:00,21.28,21.33,21.26,21.28,73500.0,16.7225,16.7618,16.7068,16.7225,73500.0
2007-01-16 09:40:00,21.29,21.33,21.29,21.32,55200.0,16.7303,16.7618,16.7303,16.7539,55200.0
2007-01-16 09:50:00,21.31,21.33,21.3,21.31,63300.0,16.746,16.7618,16.7382,16.746,63300.0
2007-01-16 10:00:00,21.31,21.33,21.29,21.29,41100.0,16.746,16.7618,16.7303,16.7303,41100.0
2007-01-16 10:10:00,21.3,21.32,21.27,21.28,52500.0,16.7382,16.7539,16.7146,16.7225,52500.0
2007-01-16 10:20:00,21.27,21.29,21.25,21.27,46500.0,16.7146,16.7303,16.6989,16.7146,46500.0
2007-01-16 10:30:00,21.27,21.29,21.25,21.27,42900.0,16.7146,16.7303,16.6989,16.7146,42900.0
2007-01-16 10:40:00,21.27,21.29,21.25,21.25,59100.0,16.7146,16.7303,16.6989,16.6989,59100.0
2007-01-16 10:50:00,21.24,21.26,21.23,21.24,29400.0,16.691,16.7068,16.6832,16.691,29400.0
2007-01-16 11:00:00,21.23,21.26,21.23,21.26,46800.0,16.6832,16.7068,16.6832,16.7068,46800.0
2007-01-16 11:10:00,21.26,21.26,21.23,21.23,44400.0,16.7068,16.7068,16.6832,16.6832,44400.0
2007-01-16 11:20:00,21.23,21.24,21.22,21.23,19800.0,16.6832,16.691,16.6753,16.6832,19800.0
2007-01-16 11:30:00,21.23,21.25,21.22,21.23,44100.0,16.6832,16.6989,16.6753,16.6832,44100.0
2007-01-16 11:40:00,21.23,21.24,21.22,21.22,29400.0,16.6832,16.691,16.6753,16.6753,29400.0
2007-01-16 11:50:00,21.22,21.22,21.16,21.16,77100.0,16.6753,16.6753,16.6282,16.6282,77100.0
2007-01-16 12:00:00,21.17,21.18,21.15,21.15,35400.0,16.636,16.6439,16.6203,16.6203,35400.0
2007-01-16 12:10:00,21.15,21.17,21.14,21.15,53100.0,16.6203,16.636,16.6125,16.6203,53100.0
2007-01-16 12:20:00,21.16,21.18,21.16,21.16,40800.0,16.6282,16.6439,16.6282,16.6282,40800.0
2007-01-16 12:30:00,21.17,21.21,21.17,21.2,59100.0,16.636,16.6675,16.636,16.6596,59100.0
2007-01-16 12:40:00,21.2,21.22,21.16,21.18,65100.0,16.6596,16.6753,16.6282,16.6439,65100.0
2007-01-16 12:50:00,21.18,21.19,21.14,21.15,35700.0,16.6439,16.6517,16.6125,16.6203,35700.0
2007-01-16 13:00:00,21.15,21.18,21.13,21.16,41400.0,16.6203,16.6439,16.6046,16.6282,41400.0
2007-01-16 13:10:00,21.16,21.17,21.13,21.16,15000.0,16.6282,16.636,16.6046,16.6282,15000.0
2007-01-16 13:20:00,21.16,21.17,21.16,21.17,30300.0,16.6282,16.636,16.6282,16.636,30300.0
2007-01-16 13:30:00,21.16,21.17,21.14,21.14,31200.0,16.6282,16.636,16.6125,16.6125,31200.0
2007-01-16 13:40:00,21.14,21.17,21.11,21.15,85200.0,16.6125,16.636,16.5889,16.6203,85200.0
2007-01-16 13:50:00,21.15,21.16,21.13,21.15,26700.0,16.6203,16.6282,16.6046,16.6203,26700.0
2007-01-16 14:00:00,21.15,21.16,21.15,21.15,30000.0,16.6203,16.6282,16.6203,16.6203,30000.0
2007-01-16 14:10:00,21.15,21.18,21.15,21.18,36000.0,16.6203,16.6439,16.6203,16.6439,36000.0
2007-01-16 14:20:00,21.18,21.2,21.16,21.16,85800.0,16.6439,16.6596,16.6282,16.6282,85800.0
2007-01-16 14:30:00,21.16,21.19,21.15,21.18,43800.0,16.6282,16.6517,16.6203,16.6439,43800.0
2007-01-16 14:40:00,21.18,21.18,21.17,21.17,12600.0,16.6439,16.6439,16.636,16.636,12600.0
2007-01-16 14:50:00,21.17,21.17,21.14,21.16,30900.0,16.636,16.636,16.6125,16.6282,30900.0
2007-01-16 15:00:00,21.15,21.17,21.15,21.16,45900.0,16.6203,16.636,16.6203,16.6282,45900.0
2007-01-16 15:10:00,21.16,21.18,21.15,21.16,39000.0,16.6282,16.6439,16.6203,16.6282,39000.0
2007-01-16 15:20:00,21.15,21.15,21.14,21.14,53100.0,16.6203,16.6203,16.6125,16.6125,53100.0
2007-01-16 15:30:00,21.15,21.15,21.11,21.13,60000.0,16.6203,16.6203,16.5889,16.6046,60000.0
2007-01-16 15:40:00,21.14,21.15,21.1,21.11,70500.0,16.6125,16.6203,16.581,16.5889,70500.0
2007-01-16 15:50:00,21.11,21.14,21.1,21.14,81000.0,16.5889,16.6125,16.581,16.6125,81000.0
2007-01-17 09:30:00,21.08,21.2,21.08,21.19,103500.0,16.5653,16.6596,16.5653,16.6517,103500.0
2007-01-17 09:40:00,21.2,21.23,21.17,21.17,87900.0,16.6596,16.6832,16.636,16.636,87900.0
2007-01-17 09:50:00,21.15,21.24,21.15,21.23,71100.0,16.6203,16.691,16.6203,16.6832,71100.0
2007-01-17 10:00:00,21.24,21.26,21.19,21.26,66600.0,16.691,16.7068,16.6517,16.7068,66600.0
2007-01-17 10:10:00,21.26,21.27,21.25,21.27,62700.0,16.7068,16.7146,16.6989,16.7146,62700.0
2007-01-17 10:20:00,21.27,21.3,21.26,21.3,48300.0,16.7146,16.7382,16.7068,16.7382,48300.0
2007-01-17 10:30:00,21.3,21.3,21.27,21.28,53400.0,16.7382,16.7382,16.7146,16.7225,53400.0
2007-01-17 10:40:00,21.29,21.29,21.26,21.26,24600.0,16.7303,16.7303,16.7068,16.7068,24600.0
2007-01-17 10:50:00,21.27,21.29,21.26,21.28,46500.0,16.7146,16.7303,16.7068,16.7225,46500.0
2007-01-17 11:00:00,21.29,21.31,21.29,21.3,48600.0,16.7303,16.746,16.7303,16.7382,48600.0
2007-01-17 11:10:00,21.3,21.31,21.29,21.29,29400.0,16.7382,16.746,16.7303,16.7303,29400.0
2007-01-17 11:20:00,21.29,21.31,21.29,21.29,21000.0,16.7303,16.746,16.7303,16.7303,21000.0
2007-01-17 11:30:00,21.31,21.33,21.3,21.31,36000.0,16.746,16.7618,16.7382,16.746,36000.0
2007-01-17 11:40:00,21.31,21.33,21.31,21.33,28800.0,16.746,16.7618,16.746,16.7618,28800.0
2007-01-17 11:50:00,21.32,21.33,21.32,21.33,86100.0,16.7539,16.7618,16.7539,16.7618,86100.0
2007-01-17 12:00:00,21.33,21.33,21.32,21.33,113100.0,16.7618,16.7618,16.7539,16.7618,113100.0
2007-01-17 12:10:00,21.33,21.36,21.33,21.35,45000.0,16.7618,16.7853,16.7618,16.7775,45000.0
2007-01-17 12:20:00,21.35,21.35,21.32,21.33,16800.0,16.7775,16.7775,16.7539,16.7618,16800.0
2007-01-17 12:30:00,21.33,21.34,21.32,21.33,33600.0,16.7618,16.7696,16.7539,16.7618,33600.0
2007-01-17 12:40:00,21.33,21.35,21.31,21.34,46500.0,16.7618,16.7775,16.746,16.7696,46500.0
2007-01-17 12:50:00,21.35,21.36,21.34,21.36,34500.0,16.7775,16.7853,16.7696,16.7853,34500.0
2007-01-17 13:00:00,21.36,21.36,21.33,21.35,33300.0,16.7853,16.7853,16.7618,16.7775,33300.0
2007-01-17 13:10:00,21.34,21.36,21.34,21.36,24300.0,16.7696,16.7853,16.7696,16.7853,24300.0
2007-01-17 13:20:00,21.35,21.36,21.34,21.36,25800.0,16.7775,16.7853,16.7696,16.7853,25800.0
2007-01-17 13:30:00,21.36,21.37,21.35,21.37,29400.0,16.7853,16.7932,16.7775,16.7932,29400.0
2007-01-17 13:40:00,21.37,21.37,21.35,21.35,18000.0,16.7932,16.7932,16.7775,16.7775,18000.0
2007-01-17 13:50:00,21.34,21.38,21.33,21.37,85500.0,16.7696,16.8011,16.7618,16.7932,85500.0
2007-01-17 14:00:00,21.36,21.38,21.35,21.37,120600.0,16.7853,16.8011,16.7775,16.7932,120600.0
2007-01-17 14:10:00,21.38,21.38,21.33,21.35,158100.0,16.8011,16.8011,16.7618,16.7775,158100.0
2007-01-17 14:20:00,21.35,21.37,21.34,21.37,57900.0,16.7775,16.7932,16.7696,16.7932,57900.0
2007-01-17 14:30:00,21.36,21.38,21.34,21.38,81300.0,16.7853,16.8011,16.7696,16.8011,81300.0
2007-01-17 14:40:00,21.38,21.38,21.35,21.36,24900.0,16.8011,16.8011,16.7775,16.7853,24900.0
2007-01-17 14:50:00,21.36,21.38,21.33,21.37,67200.0,16.7853,16.8011,16.7618,16.7932,67200.0
2007-01-17 15:00:00,21.37,21.37,21.32,21.32,75300.0,16.7932,16.7932,16.7539,16.7539,75300.0
2007-01-17 15:10:00,21.31,21.31,21.28,21.31,32700.0,16.746,16.746,16.7225,16.746,32700.0
2007-01-17 15:20:00,21.31,21.34,21.31,21.34,44100.0,16.746,16.7696,16.746,16.7696,44100.0
2007-01-17 15:30:00,21.33,21.36,21.33,21.36,54900.0,16.7618,16.7853,16.7618,16.7853,54900.0
2007-01-17 15:40:00,21.36,21.36,21.33,21.36,44400.0,16.7853,16.7853,16.7618,16.7853,44400.0
2007-01-17 15:50:00,21.35,21.35,21.29,21.32,94800.0,16.7775,16.7775,16.7303,16.7539,94800.0
2007-01-18 09:30:00,21.26,21.35,21.26,21.34,163500.0,16.7068,16.7775,16.7068,16.7696,163500.0
2007-01-18 09:40:00,21.33,21.37,21.27,21.28,86400.0,16.7618,16.7932,16.7146,16.7225,86400.0
2007-01-18 09:50:00,21.3,21.33,21.3,21.3,57300.0,16.7382,16.7618,16.7382,16.7382,57300.0
2007-01-18 10:00:00,21.3,21.32,21.22,21.24,48300.0,16.7382,16.7539,16.6753,16.691,48300.0
2007-01-18 10:10:00,21.26,21.26,21.2,21.23,34800.0,16.7068,16.7068,16.6596,16.6832,34800.0
2007-01-18 10:20:00,21.22,21.28,21.22,21.27,30900.0,16.6753,16.7225,16.6753,16.7146,30900.0
2007-01-18 10:30:00,21.27,21.3,21.24,21.26,33000.0,16.7146,16.7382,16.691,16.7068,33000.0
2007-01-18 10:40:00,21.26,21.29,21.26,21.28,30600.0,16.7068,16.7303,16.7068,16.7225,30600.0
2007-01-18 10:50:00,21.28,21.3,21.28,21.29,48600.0,16.7225,16.7382,16.7225,16.7303,48600.0
2007-01-18 11:00:00,21.3,21.31,21.28,21.3,61200.0,16.7382,16.746,16.7225,16.7382,61200.0
2007-01-18 11:10:00,21.29,21.3,21.28,21.3,25200.0,16.7303,16.7382,16.7225,16.7382,25200.0
2007-01-18 11:20:00,21.29,21.3,21.26,21.28,28800.0,16.7303,16.7382,16.7068,16.7225,28800.0
2007-01-18 11:30:00,21.28,21.31,21.28,21.31,32100.0,16.7225,16.746,16.7225,16.746,32100.0
2007-01-18 11:40:00,21.31,21.33,21.31,21.32,92400.0,16.746,16.7618,16.746,16.7539,92400.0
2007-01-18 11:50:00,21.32,21.32,21.28,21.29,27300.0,16.7539,16.7539,16.7225,16.7303,27300.0
2007-01-18 12:00:00,21.28,21.33,21.28,21.32,28800.0,16.7225,16.7618,16.7225,16.7539,28800.0
2007-01-18 12:10:00,21.32,21.32,21.28,21.29,18300.0,16.7539,16.7539,16.7225,16.7303,18300.0
2007-01-18 12:20:00,21.29,21.3,21.28,21.3,14100.0,16.7303,16.7382,16.7225,16.7382,14100.0
2007-01-18 12:30:00,21.29,21.3,21.28,21.29,47700.0,16.7303,16.7382,16.7225,16.7303,47700.0
2007-01-18 12:40:00,21.3,21.3,21.29,21.29,15000.0,16.7382,16.7382,16.7303,16.7303,15000.0
2007-01-18 12:50:00,21.3,21.3,21.29,21.29,14100.0,16.7382,16.7382,16.7303,16.7303,14100.0
2007-01-18 13:00:00,21.3,21.32,21.3,21.31,41700.0,16.7382,16.7539,16.7382,16.746,41700.0
2007-01-18 13:10:00,21.31,21.31,21.28,21.28,100200.0,16.746,16.746,16.7225,16.7225,100200.0
2007-01-18 13:20:00,21.29,21.3,21.28,21.29,21600.0,16.7303,16.7382,16.7225,16.7303,21600.0
2007-01-18 13:30:00,21.29,21.3,21.29,21.29,21000.0,16.7303,16.7382,16.7303,16.7303,21000.0
2007-01-18 13:40:00,21.29,21.3,21.28,21.29,24300.0,16.7303,16.7382,16.7225,16.7303,24300.0
2007-01-18 13:50:00,21.29,21.3,21.29,21.29,17700.0,16.7303,16.7382,16.7303,16.7303,17700.0
2007-01-18 14:00:00,21.29,21.29,21.26,21.28,27600.0,16.7303,16.7303,16.7068,16.7225,27600.0
2007-01-18 14:10:00,21.27,21.28,21.27,21.27,32400.0,16.7146,16.7225,16.7146,16.7146,32400.0
2007-01-18 14:20:00,21.27,21.28,21.25,21.25,31200.0,16.7146,16.7225,16.6989,16.6989,31200.0
2007-01-18 14:30:00,21.25,21.26,21.24,21.25,56400.0,16.6989,16.7068,16.691,16.6989,56400.0
2007-01-18 14:40:00,21.25,21.28,21.25,21.27,35700.0,16.6989,16.7225,16.6989,16.7146,35700.0
2007-01-18 14:50:00,21.26,21.26,21.22,21.24,30300.0,16.7068,16.7068,16.6753,16.691,30300.0
2007-01-18 15:00:00,21.24,21.26,21.23,21.26,57600.0,16.691,16.7068,16.6832,16.7068,57600.0
2007-01-18 15:10:00,21.26,21.27,21.23,21.24,63300.0,16.7068,16.7146,16.6832,16.691,63300.0
2007-01-18 15:20:00,21.24,21.28,21.23,21.27,68700.0,16.691,16.7225,16.6832,16.7146,68700.0
2007-01-18 15:30:00,21.27,21.27,21.24,21.26,73800.0,16.7146,16.7146,16.691,16.7068,73800.0
2007-01-18 15:40:00,21.26,21.27,21.24,21.24,57300.0,16.7068,16.7146,16.691,16.691,57300.0
2007-01-18 15:50:00,21.24,21.25,21.21,21.22,75900.0,16.691,16.6989,16.6675,16.6753,75900.0
2007-01-19 09:30:00,21.22,21.26,21.15,21.24,153000.0,16.6753,16.7068,16.6203,16.691,153000.0
2007-01-19 09:40:00,21.24,21.29,21.24,21.29,72600.0,16.691,16.7303,16.691,16.7303,72600.0
2007-01-19 09:50:00,21.3,21.35,21.28,21.34,103200.0,16.7382,16.7775,16.7225,16.7696,103200.0
2007-01-19 10:00:00,21.35,21.4,21.31,21.37,55500.0,16.7775,16.8168,16.746,16.7932,55500.0
2007-01-19 10:10:00,21.37,21.43,21.36,21.41,31500.0,16.7932,16.8403,16.7853,16.8246,31500.0
2007-01-19 10:20:00,21.41,21.46,21.41,21.45,21000.0,16.8246,16.8639,16.8246,16.8561,21000.0
2007-01-19 10:30:00,21.45,21.46,21.42,21.42,45600.0,16.8561,16.8639,16.8325,16.8325,45600.0
2007-01-19 10:40:00,21.43,21.49,21.42,21.47,41400.0,16.8403,16.8875,16.8325,16.8718,41400.0
2007-01-19 10:50:00,21.47,21.5,21.46,21.48,136500.0,16.8718,16.8953,16.8639,16.8796,136500.0
2007-01-19 11:00:00,21.48,21.5,21.48,21.49,54000.0,16.8796,16.8953,16.8796,16.8875,54000.0
2007-01-19 11:10:00,21.49,21.5,21.48,21.5,63600.0,16.8875,16.8953,16.8796,16.8953,63600.0
2007-01-19 11:20:00,21.5,21.52,21.49,21.51,66600.0,16.8953,16.9111,16.8875,16.9032,66600.0
2007-01-19 11:30:00,21.51,21.52,21.5,21.51,53100.0,16.9032,16.9111,16.8953,16.9032,53100.0
2007-01-19 11:40:00,21.51,21.52,21.51,21.52,52200.0,16.9032,16.9111,16.9032,16.9111,52200.0
2007-01-19 11:50:00,21.51,21.53,21.51,21.52,73500.0,16.9032,16.9189,16.9032,16.9111,73500.0
2007-01-19 12:00:00,21.52,21.53,21.51,21.51,48300.0,16.9111,16.9189,16.9032,16.9032,48300.0
2007-01-19 12:10:00,21.51,21.52,21.51,21.52,79800.0,16.9032,16.9111,16.9032,16.9111,79800.0
2007-01-19 12:20:00,21.52,21.53,21.52,21.53,35400.0,16.9111,16.9189,16.9111,16.9189,35400.0
2007-01-19 12:30:00,21.53,21.53,21.51,21.52,33600.0,16.9189,16.9189,16.9032,16.9111,33600.0
2007-01-19 12:40:00,21.52,21.53,21.51,21.52,55500.0,16.9111,16.9189,16.9032,16.9111,55500.0
2007-01-19 12:50:00,21.53,21.54,21.51,21.51,58200.0,16.9189,16.9268,16.9032,16.9032,58200.0
2007-01-19 13:00:00,21.51,21.54,21.48,21.49,39900.0,16.9032,16.9268,16.8796,16.8875,39900.0
2007-01-19 13:10:00,21.49,21.49,21.48,21.49,36600.0,16.8875,16.8875,16.8796,16.8875,36600.0
2007-01-19 13:20:00,21.48,21.49,21.46,21.46,89400.0,16.8796,16.8875,16.8639,16.8639,89400.0
2007-01-19 13:30:00,21.46,21.47,21.43,21.45,76500.0,16.8639,16.8718,16.8403,16.8561,76500.0
2007-01-19 13:40:00,21.45,21.51,21.45,21.51,28800.0,16.8561,16.9032,16.8561,16.9032,28800.0
2007-01-19 13:50:00,21.5,21.51,21.47,21.5,28200.0,16.8953,16.9032,16.8718,16.8953,28200.0
2007-01-19 14:00:00,21.5,21.5,21.47,21.47,40200.0,16.8953,16.8953,16.8718,16.8718,40200.0
2007-01-19 14:10:00,21.47,21.49,21.46,21.47,51900.0,16.8718,16.8875,16.8639,16.8718,51900.0
2007-01-19 14:20:00,21.47,21.48,21.45,21.46,34200.0,16.8718,16.8796,16.8561,16.8639,34200.0
2007-01-19 14:30:00,21.46,21.47,21.43,21.43,63000.0,16.8639,16.8718,16.8403,16.8403,63000.0
2007-01-19 14:40:00,21.43,21.45,21.43,21.44,56700.0,16.8403,16.8561,16.8403,16.8482,56700.0
2007-01-19 14:50:00,21.43,21.44,21.42,21.44,174900.0,16.8403,16.8482,16.8325,16.8482,174900.0
2007-01-19 15:00:00,21.44,21.44,21.42,21.42,74100.0,16.8482,16.8482,16.8325,16.8325,74100.0
2007-01-19 15:10:00,21.42,21.43,21.42,21.42,42600.0,16.8325,16.8403,16.8325,16.8325,42600.0
2007-01-19 15:20:00,21.42,21.44,21.41,21.42,136200.0,16.8325,16.8482,16.8246,16.8325,136200.0
2007-01-19 15:30:00,21.42,21.42,21.4,21.4,109500.0,16.8325,16.8325,16.8168,16.8168,109500.0
2007-01-19 15:40:00,21.41,21.46,21.4,21.44,155400.0,16.8246,16.8639,16.8168,16.8482,155400.0
2007-01-19 15:50:00,21.44,21.46,21.42,21.44,50100.0,16.8482,16.8639,16.8325,16.8482,50100.0
2007-01-22 09:30:00,21.42,21.43,21.32,21.43,109500.0,16.8325,16.8403,16.7539,16.8403,109500.0
2007-01-22 09:40:00,21.4,21.45,21.39,21.42,36900.0,16.8168,16.8561,16.8089,16.8325,36900.0
2007-01-22 09:50:00,21.41,21.42,21.36,21.42,24000.0,16.8246,16.8325,16.7853,16.8325,24000.0
2007-01-22 10:00:00,21.4,21.4,21.3,21.3,50400.0,16.8168,16.8168,16.7382,16.7382,50400.0
2007-01-22 10:10:00,21.31,21.34,21.27,21.3,42900.0,16.746,16.7696,16.7146,16.7382,42900.0
2007-01-22 10:20:00,21.32,21.36,21.32,21.35,50700.0,16.7539,16.7853,16.7539,16.7775,50700.0
2007-01-22 10:30:00,21.35,21.37,21.33,21.36,54000.0,16.7775,16.7932,16.7618,16.7853,54000.0
2007-01-22 10:40:00,21.36,21.41,21.34,21.35,74400.0,16.7853,16.8246,16.7696,16.7775,74400.0
2007-01-22 10:50:00,21.35,21.39,21.35,21.38,74100.0,16.7775,16.8089,16.7775,16.8011,74100.0
2007-01-22 11:00:00,21.38,21.38,21.34,21.35,94800.0,16.8011,16.8011,16.7696,16.7775,94800.0
2007-01-22 11:10:00,21.36,21.38,21.35,21.37,37200.0,16.7853,16.8011,16.7775,16.7932,37200.0
2007-01-22 11:20:00,21.36,21.41,21.36,21.39,36600.0,16.7853,16.8246,16.7853,16.8089,36600.0
2007-01-22 11:30:00,21.39,21.41,21.38,21.39,65100.0,16.8089,16.8246,16.8011,16.8089,65100.0
2007-01-22 11:40:00,21.39,21.39,21.35,21.37,152400.0,16.8089,16.8089,16.7775,16.7932,152400.0
2007-01-22 11:50:00,21.38,21.38,21.35,21.35,21000.0,16.8011,16.8011,16.7775,16.7775,21000.0
2007-01-22 12:00:00,21.34,21.38,21.34,21.35,38400.0,16.7696,16.8011,16.7696,16.7775,38400.0
2007-01-22 12:10:00,21.35,21.37,21.34,21.37,83400.0,16.7775,16.7932,16.7696,16.7932,83400.0
2007-01-22 12:20:00,21.37,21.38,21.36,21.37,14700.0,16.7932,16.8011,16.7853,16.7932,14700.0
2007-01-22 12:30:00,21.37,21.4,21.35,21.38,88200.0,16.7932,16.8168,16.7775,16.8011,88200.0
2007-01-22 12:40:00,21.38,21.38,21.35,21.38,106200.0,16.8011,16.8011,16.7775,16.8011,106200.0
2007-01-22 12:50:00,21.38,21.38,21.34,21.37,74700.0,16.8011,16.8011,16.7696,16.7932,74700.0
2007-01-22 13:00:00,21.37,21.38,21.33,21.34,62400.0,16.7932,16.8011,16.7618,16.7696,62400.0
2007-01-22 13:10:00,21.35,21.39,21.34,21.39,55800.0,16.7775,16.8089,16.7696,16.8089,55800.0
2007-01-22 13:20:00,21.39,21.39,21.38,21.39,24600.0,16.8089,16.8089,16.8011,16.8089,24600.0
2007-01-22 13:30:00,21.39,21.39,21.36,21.36,20100.0,16.8089,16.8089,16.7853,16.7853,20100.0
2007-01-22 13:40:00,21.36,21.36,21.33,21.34,31500.0,16.7853,16.7853,16.7618,16.7696,31500.0
2007-01-22 13:50:00,21.35,21.39,21.35,21.38,27900.0,16.7775,16.8089,16.7775,16.8011,27900.0
2007-01-22 14:00:00,21.38,21.41,21.38,21.41,30000.0,16.8011,16.8246,16.8011,16.8246,30000.0
2007-01-22 14:10:00,21.42,21.42,21.39,21.41,42000.0,16.8325,16.8325,16.8089,16.8246,42000.0
2007-01-22 14:20:00,21.41,21.45,21.41,21.45,57600.0,16.8246,16.8561,16.8246,16.8561,57600.0
2007-01-22 14:30:00,21.45,21.45,21.43,21.45,28200.0,16.8561,16.8561,16.8403,16.8561,28200.0
2007-01-22 14:40:00,21.44,21.46,21.42,21.44,21300.0,16.8482,16.8639,16.8325,16.8482,21300.0
2007-01-22 14:50:00,21.44,21.45,21.42,21.45,38700.0,16.8482,16.8561,16.8325,16.8561,38700.0
2007-01-22 15:00:00,21.45,21.45,21.42,21.43,55800.0,16.8561,16.8561,16.8325,16.8403,55800.0
2007-01-22 15:10:00,21.45,21.46,21.42,21.43,65100.0,16.8561,16.8639,16.8325,16.8403,65100.0
2007-01-22 15:20:00,21.43,21.44,21.42,21.44,54600.0,16.8403,16.8482,16.8325,16.8482,54600.0
2007-01-22 15:30:00,21.43,21.45,21.43,21.43,27600.0,16.8403,16.8561,16.8403,16.8403,27600.0
2007-01-22 15:40:00,21.43,21.47,21.42,21.45,68400.0,16.8403,16.8718,16.8325,16.8561,68400.0
2007-01-22 15:50:00,21.45,21.46,21.42,21.44,50700.0,16.8561,16.8639,16.8325,16.8482,50700.0
2007-01-23 09:30:00,21.4,21.49,21.37,21.49,38100.0,16.8168,16.8875,16.7932,16.8875,38100.0
2007-01-23 09:40:00,21.49,21.5,21.43,21.46,48600.0,16.8875,16.8953,16.8403,16.8639,48600.0
2007-01-23 09:50:00,21.46,21.58,21.45,21.58,66600.0,16.8639,16.9582,16.8561,16.9582,66600.0
2007-01-23 10:00:00,21.56,21.58,21.54,21.58,38400.0,16.9425,16.9582,16.9268,16.9582,38400.0
2007-01-23 10:10:00,21.56,21.58,21.51,21.57,33900.0,16.9425,16.9582,16.9032,16.9504,33900.0
2007-01-23 10:20:00,21.57,21.61,21.55,21.6,72600.0,16.9504,16.9818,16.9346,16.9739,72600.0
2007-01-23 10:30:00,21.62,21.67,21.59,21.65,101700.0,16.9896,17.0289,16.9661,17.0132,101700.0
2007-01-23 10:40:00,21.65,21.67,21.58,21.65,58200.0,17.0132,17.0289,16.9582,17.0132,58200.0
2007-01-23 10:50:00,21.65,21.67,21.63,21.65,34500.0,17.0132,17.0289,16.9975,17.0132,34500.0
2007-01-23 11:00:00,21.65,21.71,21.64,21.65,88800.0,17.0132,17.0604,17.0054,17.0132,88800.0
2007-01-23 11:10:00,21.65,21.67,21.64,21.66,25200.0,17.0132,17.0289,17.0054,17.0211,25200.0
2007-01-23 11:20:00,21.65,21.65,21.6,21.64,32700.0,17.0132,17.0132,16.9739,17.0054,32700.0
2007-01-23 11:30:00,21.64,21.66,21.63,21.64,13800.0,17.0054,17.0211,16.9975,17.0054,13800.0
2007-01-23 11:40:00,21.64,21.66,21.64,21.64,31500.0,17.0054,17.0211,17.0054,17.0054,31500.0
2007-01-23 11:50:00,21.63,21.71,21.61,21.7,95700.0,16.9975,17.0604,16.9818,17.0525,95700.0
2007-01-23 12:00:00,21.7,21.73,21.68,21.73,45600.0,17.0525,17.0761,17.0368,17.0761,45600.0
2007-01-23 12:10:00,21.73,21.78,21.73,21.77,57300.0,17.0761,17.1154,17.0761,17.1075,57300.0
2007-01-23 12:20:00,21.78,21.8,21.77,21.8,22800.0,17.1154,17.1311,17.1075,17.1311,22800.0
2007-01-23 12:30:00,21.8,21.82,21.79,21.79,53700.0,17.1311,17.1468,17.1232,17.1232,53700.0
2007-01-23 12:40:00,21.79,21.83,21.79,21.82,41700.0,17.1232,17.1547,17.1232,17.1468,41700.0
2007-01-23 12:50:00,21.83,21.88,21.82,21.87,47400.0,17.1547,17.194,17.1468,17.1861,47400.0
2007-01-23 13:00:00,21.85,21.88,21.85,21.85,42300.0,17.1704,17.194,17.1704,17.1704,42300.0
2007-01-23 13:10:00,21.87,21.88,21.85,21.86,36000.0,17.1861,17.194,17.1704,17.1782,36000.0
2007-01-23 13:20:00,21.86,21.86,21.78,21.78,41400.0,17.1782,17.1782,17.1154,17.1154,41400.0
2007-01-23 13:30:00,21.78,21.82,21.77,21.78,42600.0,17.1154,17.1468,17.1075,17.1154,42600.0
2007-01-23 13:40:00,21.78,21.85,21.77,21.84,58500.0,17.1154,17.1704,17.1075,17.1625,58500.0
2007-01-23 13:50:00,21.85,21.86,21.84,21.84,34500.0,17.1704,17.1782,17.1625,17.1625,34500.0
2007-01-23 14:00:00,21.84,21.86,21.81,21.83,42300.0,17.1625,17.1782,17.139,17.1547,42300.0
2007-01-23 14:10:00,21.83,21.85,21.8,21.81,68100.0,17.1547,17.1704,17.1311,17.139,68100.0
2007-01-23 14:20:00,21.81,21.82,21.77,21.79,33600.0,17.139,17.1468,17.1075,17.1232,33600.0
2007-01-23 14:30:00,21.79,21.79,21.74,21.76,39900.0,17.1232,17.1232,17.0839,17.0997,39900.0
2007-01-23 14:40:00,21.76,21.77,21.7,21.74,53100.0,17.0997,17.1075,17.0525,17.0839,53100.0
2007-01-23 14:50:00,21.74,21.79,21.72,21.79,40200.0,17.0839,17.1232,17.0682,17.1232,40200.0
2007-01-23 15:00:00,21.79,21.8,21.72,21.73,81900.0,17.1232,17.1311,17.0682,17.0761,81900.0
2007-01-23 15:10:00,21.74,21.76,21.72,21.73,77700.0,17.0839,17.0997,17.0682,17.0761,77700.0
2007-01-23 15:20:00,21.74,21.75,21.73,21.75,58800.0,17.0839,17.0918,17.0761,17.0918,58800.0
2007-01-23 15:30:00,21.76,21.77,21.72,21.74,82800.0,17.0997,17.1075,17.0682,17.0839,82800.0
2007-01-23 15:40:00,21.74,21.79,21.74,21.77,66900.0,17.0839,17.1232,17.0839,17.1075,66900.0
2007-01-23 15:50:00,21.77,21.81,21.74,21.81,143400.0,17.1075,17.139,17.0839,17.139,143400.0
2007-01-24 09:30:00,21.64,21.75,21.62,21.71,165600.0,17.0054,17.0918,16.9896,17.0604,165600.0
2007-01-24 09:40:00,21.69,21.71,21.62,21.62,76200.0,17.0447,17.0604,16.9896,16.9896,76200.0
2007-01-24 09:50:00,21.62,21.63,21.57,21.59,120000.0,16.9896,16.9975,16.9504,16.9661,120000.0
2007-01-24 10:00:00,21.59,21.6,21.51,21.53,69300.0,16.9661,16.9739,16.9032,16.9189,69300.0
2007-01-24 10:10:00,21.54,21.54,21.5,21.51,42000.0,16.9268,16.9268,16.8953,16.9032,42000.0
2007-01-24 10:20:00,21.52,21.53,21.49,21.53,27300.0,16.9111,16.9189,16.8875,16.9189,27300.0
2007-01-24 10:30:00,21.53,21.58,21.53,21.56,34500.0,16.9189,16.9582,16.9189,16.9425,34500.0
2007-01-24 10:40:00,21.57,21.57,21.54,21.56,39600.0,16.9504,16.9504,16.9268,16.9425,39600.0
2007-01-24 10:50:00,21.55,21.58,21.54,21.57,50700.0,16.9346,16.9582,16.9268,16.9504,50700.0
2007-01-24 11:00:00,21.58,21.62,21.58,21.61,62700.0,16.9582,16.9896,16.9582,16.9818,62700.0
2007-01-24 11:10:00,21.61,21.64,21.61,21.63,36900.0,16.9818,17.0054,16.9818,16.9975,36900.0
2007-01-24 11:20:00,21.63,21.7,21.63,21.7,52200.0,16.9975,17.0525,16.9975,17.0525,52200.0
2007-01-24 11:30:00,21.7,21.71,21.68,21.68,27600.0,17.0525,17.0604,17.0368,17.0368,27600.0
2007-01-24 11:40:00,21.69,21.7,21.65,21.67,67500.0,17.0447,17.0525,17.0132,17.0289,67500.0
2007-01-24 11:50:00,21.67,21.68,21.65,21.67,20100.0,17.0289,17.0368,17.0132,17.0289,20100.0
2007-01-24 12:00:00,21.67,21.73,21.66,21.71,50400.0,17.0289,17.0761,17.0211,17.0604,50400.0
2007-01-24 12:10:00,21.72,21.72,21.7,21.71,14700.0,17.0682,17.0682,17.0525,17.0604,14700.0
2007-01-24 12:20:00,21.71,21.75,21.7,21.74,21600.0,17.0604,17.0918,17.0525,17.0839,21600.0
2007-01-24 12:30:00,21.74,21.74,21.72,21.72,26400.0,17.0839,17.0839,17.0682,17.0682,26400.0
2007-01-24 12:40:00,21.72,21.74,21.7,21.71,22500.0,17.0682,17.0839,17.0525,17.0604,22500.0
2007-01-24 12:50:00,21.72,21.72,21.68,21.68,23400.0,17.0682,17.0682,17.0368,17.0368,23400.0
2007-01-24 13:00:00,21.69,21.69,21.68,21.69,14400.0,17.0447,17.0447,17.0368,17.0447,14400.0
2007-01-24 13:10:00,21.69,21.69,21.66,21.67,20700.0,17.0447,17.0447,17.0211,17.0289,20700.0
2007-01-24 13:20:00,21.67,21.68,21.64,21.68,39900.0,17.0289,17.0368,17.0054,17.0368,39900.0
2007-01-24 13:30:00,21.67,21.7,21.66,21.69,82800.0,17.0289,17.0525,17.0211,17.0447,82800.0
2007-01-24 13:40:00,21.69,21.74,21.69,21.74,22200.0,17.0447,17.0839,17.0447,17.0839,22200.0
2007-01-24 13:50:00,21.74,21.8,21.74,21.8,48600.0,17.0839,17.1311,17.0839,17.1311,48600.0
2007-01-24 14:00:00,21.79,21.8,21.75,21.76,23700.0,17.1232,17.1311,17.0918,17.0997,23700.0
2007-01-24 14:10:00,21.76,21.81,21.74,21.76,39600.0,17.0997,17.139,17.0839,17.0997,39600.0
2007-01-24 14:20:00,21.75,21.75,21.71,21.73,40200.0,17.0918,17.0918,17.0604,17.0761,40200.0
2007-01-24 14:30:00,21.75,21.77,21.75,21.77,35400.0,17.0918,17.1075,17.0918,17.1075,35400.0
2007-01-24 14:40:00,21.78,21.79,21.78,21.79,27000.0,17.1154,17.1232,17.1154,17.1232,27000.0
2007-01-24 14:50:00,21.79,21.83,21.79,21.83,45300.0,17.1232,17.1547,17.1232,17.1547,45300.0
2007-01-24 15:00:00,21.83,21.83,21.78,21.78,66900.0,17.1547,17.1547,17.1154,17.1154,66900.0
2007-01-24 15:10:00,21.78,21.81,21.77,21.79,63600.0,17.1154,17.139,17.1075,17.1232,63600.0
2007-01-24 15:20:00,21.78,21.79,21.77,21.78,29100.0,17.1154,17.1232,17.1075,17.1154,29100.0
2007-01-24 15:30:00,21.79,21.8,21.77,21.78,44400.0,17.1232,17.1311,17.1075,17.1154,44400.0
2007-01-24 15:40:00,21.79,21.83,21.79,21.83,72300.0,17.1232,17.1547,17.1232,17.1547,72300.0
2007-01-24 15:50:00,21.82,21.83,21.81,21.82,99300.0,17.1468,17.1547,17.139,17.1468,99300.0
2007-01-25 09:30:00,22.0,22.0,22.0,22.0,0.0,17.2883,17.2883,17.2883,17.2883,0.0
2007-01-25 09:40:00,22.17,22.42,22.08,22.42,577800.0,17.4219,17.6183,17.3511,17.6183,577800.0
2007-01-25 09:50:00,22.42,22.9,22.4,22.87,294300.0,17.6183,17.9955,17.6026,17.9719,294300.0
2007-01-25 10:00:00,22.85,22.89,22.61,22.62,186900.0,17.9562,17.9877,17.7676,17.7755,186900.0
2007-01-25 10:10:00,22.63,22.67,22.52,22.52,131100.0,17.7833,17.8148,17.6969,17.6969,131100.0
2007-01-25 10:20:00,22.52,22.67,22.52,22.63,105000.0,17.6969,17.8148,17.6969,17.7833,105000.0
2007-01-25 10:30:00,22.64,22.7,22.58,22.58,125400.0,17.7912,17.8383,17.744,17.744,125400.0
2007-01-25 10:40:00,22.59,22.64,22.51,22.51,107400.0,17.7519,17.7912,17.689,17.689,107400.0
2007-01-25 10:50:00,22.54,22.6,22.51,22.58,34200.0,17.7126,17.7598,17.689,17.744,34200.0
2007-01-25 11:00:00,22.55,22.58,22.41,22.55,132300.0,17.7205,17.744,17.6105,17.7205,132300.0
2007-01-25 11:10:00,22.56,22.62,22.56,22.6,30600.0,17.7283,17.7755,17.7283,17.7598,30600.0
2007-01-25 11:20:00,22.61,22.63,22.58,22.61,41100.0,17.7676,17.7833,17.744,17.7676,41100.0
2007-01-25 11:30:00,22.62,22.63,22.6,22.6,43800.0,17.7755,17.7833,17.7598,17.7598,43800.0
2007-01-25 11:40:00,22.61,22.73,22.61,22.7,96900.0,17.7676,17.8619,17.7676,17.8383,96900.0
2007-01-25 11:50:00,22.7,22.78,22.46,22.55,221700.0,17.8383,17.9012,17.6497,17.7205,221700.0
2007-01-25 12:00:00,22.55,22.62,22.5,22.6,92100.0,17.7205,17.7755,17.6812,17.7598,92100.0
2007-01-25 12:10:00,22.61,22.62,22.57,22.61,30000.0,17.7676,17.7755,17.7362,17.7676,30000.0
2007-01-25 12:20:00,22.61,22.66,22.61,22.65,40200.0,17.7676,17.8069,17.7676,17.7991,40200.0
2007-01-25 12:30:00,22.65,22.67,22.65,22.66,40200.0,17.7991,17.8148,17.7991,17.8069,40200.0
2007-01-25 12:40:00,22.66,22.66,22.62,22.65,42000.0,17.8069,17.8069,17.7755,17.7991,42000.0
2007-01-25 12:50:00,22.66,22.66,22.63,22.63,24900.0,17.8069,17.8069,17.7833,17.7833,24900.0
2007-01-25 13:00:00,22.62,22.64,22.58,22.62,45300.0,17.7755,17.7912,17.744,17.7755,45300.0
2007-01-25 13:10:00,22.62,22.65,22.59,22.63,32700.0,17.7755,17.7991,17.7519,17.7833,32700.0
2007-01-25 13:20:00,22.63,22.64,22.59,22.63,27900.0,17.7833,17.7912,17.7519,17.7833,27900.0
2007-01-25 13:30:00,22.63,22.64,22.58,22.6,61500.0,17.7833,17.7912,17.744,17.7598,61500.0
2007-01-25 13:40:00,22.6,22.61,22.5,22.59,108600.0,17.7598,17.7676,17.6812,17.7519,108600.0
2007-01-25 13:50:00,22.59,22.61,22.55,22.59,53100.0,17.7519,17.7676,17.7205,17.7519,53100.0
2007-01-25 14:00:00,22.59,22.59,22.5,22.5,93900.0,17.7519,17.7519,17.6812,17.6812,93900.0
2007-01-25 14:10:00,22.51,22.52,22.46,22.46,83700.0,17.689,17.6969,17.6497,17.6497,83700.0
2007-01-25 14:20:00,22.46,22.49,22.44,22.49,83700.0,17.6497,17.6733,17.634,17.6733,83700.0
2007-01-25 14:30:00,22.49,22.51,22.44,22.51,75000.0,17.6733,17.689,17.634,17.689,75000.0
2007-01-25 14:40:00,22.52,22.52,22.44,22.45,41400.0,17.6969,17.6969,17.634,17.6419,41400.0
2007-01-25 14:50:00,22.45,22.51,22.44,22.47,75600.0,17.6419,17.689,17.634,17.6576,75600.0
2007-01-25 15:00:00,22.47,22.49,22.44,22.44,104700.0,17.6576,17.6733,17.634,17.634,104700.0
2007-01-25 15:10:00,22.44,22.51,22.44,22.5,95700.0,17.634,17.689,17.634,17.6812,95700.0
2007-01-25 15:20:00,22.5,22.61,22.45,22.51,135600.0,17.6812,17.7676,17.6419,17.689,135600.0
2007-01-25 15:30:00,22.51,22.53,22.45,22.51,100200.0,17.689,17.7048,17.6419,17.689,100200.0
2007-01-25 15:40:00,22.5,22.56,22.46,22.5,154500.0,17.6812,17.7283,17.6497,17.6812,154500.0
2007-01-25 15:50:00,22.51,22.63,22.5,22.6,263400.0,17.689,17.7833,17.6812,17.7598,263400.0
2007-01-26 09:30:00,22.44,22.46,22.39,22.43,95100.0,17.634,17.6497,17.5947,17.6262,95100.0
2007-01-26 09:40:00,22.44,22.44,22.38,22.4,97500.0,17.634,17.634,17.5869,17.6026,97500.0
2007-01-26 09:50:00,22.4,22.42,22.39,22.41,117600.0,17.6026,17.6183,17.5947,17.6105,117600.0
2007-01-26 10:00:00,22.42,22.44,22.37,22.37,180900.0,17.6183,17.634,17.579,17.579,180900.0
2007-01-26 10:10:00,22.37,22.37,22.09,22.17,133500.0,17.579,17.579,17.359,17.4219,133500.0
2007-01-26 10:20:00,22.16,22.25,22.16,22.24,62700.0,17.414,17.4847,17.414,17.4769,62700.0
2007-01-26 10:30:00,22.25,22.32,22.25,22.32,57300.0,17.4847,17.5397,17.4847,17.5397,57300.0
2007-01-26 10:40:00,22.32,22.34,22.31,22.32,118800.0,17.5397,17.5554,17.5319,17.5397,118800.0
2007-01-26 10:50:00,22.33,22.37,22.27,22.31,89100.0,17.5476,17.579,17.5004,17.5319,89100.0
2007-01-26 11:00:00,22.32,22.37,22.26,22.27,194700.0,17.5397,17.579,17.4926,17.5004,194700.0
2007-01-26 11:10:00,22.27,22.31,22.22,22.27,99900.0,17.5004,17.5319,17.4611,17.5004,99900.0
2007-01-26 11:20:00,22.27,22.29,22.22,22.25,61800.0,17.5004,17.5162,17.4611,17.4847,61800.0
2007-01-26 11:30:00,22.24,22.27,22.23,22.27,115200.0,17.4769,17.5004,17.469,17.5004,115200.0
2007-01-26 11:40:00,22.27,22.29,22.24,22.27,81900.0,17.5004,17.5162,17.4769,17.5004,81900.0
2007-01-26 11:50:00,22.26,22.29,22.24,22.28,43500.0,17.4926,17.5162,17.4769,17.5083,43500.0
2007-01-26 12:00:00,22.28,22.29,22.25,22.27,69300.0,17.5083,17.5162,17.4847,17.5004,69300.0
2007-01-26 12:10:00,22.29,22.29,22.23,22.26,71700.0,17.5162,17.5162,17.469,17.4926,71700.0
2007-01-26 12:20:00,22.25,22.29,22.25,22.28,37800.0,17.4847,17.5162,17.4847,17.5083,37800.0
2007-01-26 12:30:00,22.28,22.28,22.25,22.26,42900.0,17.5083,17.5083,17.4847,17.4926,42900.0
2007-01-26 12:40:00,22.26,22.31,22.25,22.3,26100.0,17.4926,17.5319,17.4847,17.524,26100.0
2007-01-26 12:50:00,22.3,22.32,22.3,22.3,22500.0,17.524,17.5397,17.524,17.524,22500.0
2007-01-26 13:00:00,22.31,22.31,22.27,22.28,37200.0,17.5319,17.5319,17.5004,17.5083,37200.0
2007-01-26 13:10:00,22.29,22.3,22.25,22.29,64200.0,17.5162,17.524,17.4847,17.5162,64200.0
2007-01-26 13:20:00,22.31,22.31,22.26,22.3,25500.0,17.5319,17.5319,17.4926,17.524,25500.0
2007-01-26 13:30:00,22.3,22.31,22.26,22.26,53400.0,17.524,17.5319,17.4926,17.4926,53400.0
2007-01-26 13:40:00,22.26,22.29,22.24,22.25,33000.0,17.4926,17.5162,17.4769,17.4847,33000.0
2007-01-26 13:50:00,22.25,22.29,22.24,22.25,39000.0,17.4847,17.5162,17.4769,17.4847,39000.0
2007-01-26 14:00:00,22.25,22.26,22.2,22.21,55200.0,17.4847,17.4926,17.4454,17.4533,55200.0
2007-01-26 14:10:00,22.21,22.23,22.21,22.23,78600.0,17.4533,17.469,17.4533,17.469,78600.0
2007-01-26 14:20:00,22.24,22.28,22.23,22.24,47700.0,17.4769,17.5083,17.469,17.4769,47700.0
2007-01-26 14:30:00,22.24,22.28,22.22,22.24,70800.0,17.4769,17.5083,17.4611,17.4769,70800.0
2007-01-26 14:40:00,22.26,22.27,22.24,22.25,91800.0,17.4926,17.5004,17.4769,17.4847,91800.0
2007-01-26 14:50:00,22.25,22.26,22.21,22.23,57900.0,17.4847,17.4926,17.4533,17.469,57900.0
2007-01-26 15:00:00,22.23,22.27,22.19,22.26,126000.0,17.469,17.5004,17.4376,17.4926,126000.0
2007-01-26 15:10:00,22.27,22.3,22.25,22.29,92100.0,17.5004,17.524,17.4847,17.5162,92100.0
2007-01-26 15:20:00,22.28,22.3,22.24,22.27,123000.0,17.5083,17.524,17.4769,17.5004,123000.0
2007-01-26 15:30:00,22.27,22.29,22.25,22.27,82800.0,17.5004,17.5162,17.4847,17.5004,82800.0
2007-01-26 15:40:00,22.28,22.29,22.25,22.28,66900.0,17.5083,17.5162,17.4847,17.5083,66900.0
2007-01-26 15:50:00,22.28,22.29,22.24,22.27,216900.0,17.5083,17.5162,17.4769,17.5004,216900.0
2007-01-29 09:30:00,22.28,22.31,22.25,22.27,55800.0,17.5083,17.5319,17.4847,17.5004,55800.0
2007-01-29 09:40:00,22.27,22.36,22.22,22.36,62400.0,17.5004,17.5712,17.4611,17.5712,62400.0
2007-01-29 09:50:00,22.36,22.44,22.35,22.43,93300.0,17.5712,17.634,17.5633,17.6262,93300.0
2007-01-29 10:00:00,22.44,22.44,22.39,22.41,111600.0,17.634,17.634,17.5947,17.6105,111600.0
2007-01-29 10:10:00,22.4,22.42,22.36,22.38,55500.0,17.6026,17.6183,17.5712,17.5869,55500.0
2007-01-29 10:20:00,22.38,22.4,22.35,22.35,24600.0,17.5869,17.6026,17.5633,17.5633,24600.0
2007-01-29 10:30:00,22.34,22.37,22.33,22.33,90900.0,17.5554,17.579,17.5476,17.5476,90900.0
2007-01-29 10:40:00,22.34,22.36,22.29,22.32,101400.0,17.5554,17.5712,17.5162,17.5397,101400.0
2007-01-29 10:50:00,22.33,22.34,22.3,22.34,57300.0,17.5476,17.5554,17.524,17.5554,57300.0
2007-01-29 11:00:00,22.33,22.34,22.3,22.32,87600.0,17.5476,17.5554,17.524,17.5397,87600.0
2007-01-29 11:10:00,22.32,22.35,22.31,22.31,62100.0,17.5397,17.5633,17.5319,17.5319,62100.0
2007-01-29 11:20:00,22.33,22.34,22.31,22.32,37200.0,17.5476,17.5554,17.5319,17.5397,37200.0
2007-01-29 11:30:00,22.32,22.34,22.29,22.3,75000.0,17.5397,17.5554,17.5162,17.524,75000.0
2007-01-29 11:40:00,22.32,22.33,22.3,22.3,44700.0,17.5397,17.5476,17.524,17.524,44700.0
2007-01-29 11:50:00,22.31,22.34,22.31,22.34,50100.0,17.5319,17.5554,17.5319,17.5554,50100.0
2007-01-29 12:00:00,22.33,22.35,22.32,22.34,69300.0,17.5476,17.5633,17.5397,17.5554,69300.0
2007-01-29 12:10:00,22.34,22.38,22.33,22.37,69900.0,17.5554,17.5869,17.5476,17.579,69900.0
2007-01-29 12:20:00,22.38,22.38,22.34,22.35,26400.0,17.5869,17.5869,17.5554,17.5633,26400.0
2007-01-29 12:30:00,22.35,22.38,22.35,22.37,46500.0,17.5633,17.5869,17.5633,17.579,46500.0
2007-01-29 12:40:00,22.37,22.45,22.37,22.45,55500.0,17.579,17.6419,17.579,17.6419,55500.0
2007-01-29 12:50:00,22.45,22.49,22.43,22.49,53700.0,17.6419,17.6733,17.6262,17.6733,53700.0
2007-01-29 13:00:00,22.49,22.5,22.48,22.48,37800.0,17.6733,17.6812,17.6655,17.6655,37800.0
2007-01-29 13:10:00,22.49,22.5,22.45,22.46,50100.0,17.6733,17.6812,17.6419,17.6497,50100.0
2007-01-29 13:20:00,22.46,22.49,22.43,22.45,90000.0,17.6497,17.6733,17.6262,17.6419,90000.0
2007-01-29 13:30:00,22.45,22.45,22.41,22.41,25500.0,17.6419,17.6419,17.6105,17.6105,25500.0
2007-01-29 13:40:00,22.41,22.42,22.37,22.37,32400.0,17.6105,17.6183,17.579,17.579,32400.0
2007-01-29 13:50:00,22.37,22.4,22.34,22.38,90300.0,17.579,17.6026,17.5554,17.5869,90300.0
2007-01-29 14:00:00,22.38,22.38,22.35,22.36,78900.0,17.5869,17.5869,17.5633,17.5712,78900.0
2007-01-29 14:10:00,22.36,22.39,22.34,22.39,89700.0,17.5712,17.5947,17.5554,17.5947,89700.0
2007-01-29 14:20:00,22.38,22.39,22.36,22.36,83400.0,17.5869,17.5947,17.5712,17.5712,83400.0
2007-01-29 14:30:00,22.37,22.39,22.36,22.36,64500.0,17.579,17.5947,17.5712,17.5712,64500.0
2007-01-29 14:40:00,22.37,22.42,22.37,22.4,61800.0,17.579,17.6183,17.579,17.6026,61800.0
2007-01-29 14:50:00,22.4,22.4,22.34,22.34,46200.0,17.6026,17.6026,17.5554,17.5554,46200.0
2007-01-29 15:00:00,22.34,22.4,22.32,22.37,73800.0,17.5554,17.6026,17.5397,17.579,73800.0
2007-01-29 15:10:00,22.38,22.4,22.36,22.38,78600.0,17.5869,17.6026,17.5712,17.5869,78600.0
2007-01-29 15:20:00,22.38,22.42,22.36,22.42,67800.0,17.5869,17.6183,17.5712,17.6183,67800.0
2007-01-29 15:30:00,22.42,22.42,22.36,22.4,75600.0,17.6183,17.6183,17.5712,17.6026,75600.0
2007-01-29 15:40:00,22.4,22.41,22.39,22.4,92100.0,17.6026,17.6105,17.5947,17.6026,92100.0
2007-01-29 15:50:00,22.4,22.4,22.35,22.37,105600.0,17.6026,17.6026,17.5633,17.579,105600.0
2007-01-30 09:30:00,21.61,22.25,21.61,22.15,191700.0,16.9818,17.4847,16.9818,17.4061,191700.0
2007-01-30 09:40:00,22.14,22.24,22.13,22.24,155400.0,17.3983,17.4769,17.3904,17.4769,155400.0
2007-01-30 09:50:00,22.24,22.24,22.15,22.21,92700.0,17.4769,17.4769,17.4061,17.4533,92700.0
2007-01-30 10:00:00,22.21,22.25,22.19,22.23,52800.0,17.4533,17.4847,17.4376,17.469,52800.0
2007-01-30 10:10:00,22.22,22.37,22.21,22.37,59700.0,17.4611,17.579,17.4533,17.579,59700.0
2007-01-30 10:20:00,22.37,22.49,22.37,22.48,160800.0,17.579,17.6733,17.579,17.6655,160800.0
2007-01-30 10:30:00,22.48,22.52,22.43,22.43,71400.0,17.6655,17.6969,17.6262,17.6262,71400.0
2007-01-30 10:40:00,22.43,22.45,22.34,22.35,130200.0,17.6262,17.6419,17.5554,17.5633,130200.0
2007-01-30 10:50:00,22.35,22.44,22.32,22.43,83100.0,17.5633,17.634,17.5397,17.6262,83100.0
2007-01-30 11:00:00,22.43,22.45,22.36,22.43,59100.0,17.6262,17.6419,17.5712,17.6262,59100.0
2007-01-30 11:10:00,22.43,22.45,22.41,22.45,44100.0,17.6262,17.6419,17.6105,17.6419,44100.0
2007-01-30 11:20:00,22.45,22.48,22.44,22.46,51600.0,17.6419,17.6655,17.634,17.6497,51600.0
2007-01-30 11:30:00,22.45,22.46,22.43,22.45,47100.0,17.6419,17.6497,17.6262,17.6419,47100.0
2007-01-30 11:40:00,22.45,22.5,22.45,22.5,44700.0,17.6419,17.6812,17.6419,17.6812,44700.0
2007-01-30 11:50:00,22.5,22.5,22.47,22.47,90600.0,17.6812,17.6812,17.6576,17.6576,90600.0
2007-01-30 12:00:00,22.47,22.48,22.46,22.46,52500.0,17.6576,17.6655,17.6497,17.6497,52500.0
2007-01-30 12:10:00,22.46,22.49,22.46,22.46,43500.0,17.6497,17.6733,17.6497,17.6497,43500.0
2007-01-30 12:20:00,22.47,22.47,22.46,22.47,39600.0,17.6576,17.6576,17.6497,17.6576,39600.0
2007-01-30 12:30:00,22.47,22.5,22.47,22.5,46800.0,17.6576,17.6812,17.6576,17.6812,46800.0
2007-01-30 12:40:00,22.5,22.51,22.5,22.5,35700.0,17.6812,17.689,17.6812,17.6812,35700.0
2007-01-30 12:50:00,22.51,22.54,22.51,22.52,46800.0,17.689,17.7126,17.689,17.6969,46800.0
2007-01-30 13:00:00,22.52,22.52,22.45,22.45,60300.0,17.6969,17.6969,17.6419,17.6419,60300.0
2007-01-30 13:10:00,22.45,22.5,22.45,22.47,58500.0,17.6419,17.6812,17.6419,17.6576,58500.0
2007-01-30 13:20:00,22.47,22.51,22.44,22.5,109200.0,17.6576,17.689,17.634,17.6812,109200.0
2007-01-30 13:30:00,22.49,22.52,22.46,22.46,53400.0,17.6733,17.6969,17.6497,17.6497,53400.0
2007-01-30 13:40:00,22.46,22.52,22.46,22.49,93600.0,17.6497,17.6969,17.6497,17.6733,93600.0
2007-01-30 13:50:00,22.49,22.49,22.46,22.48,63600.0,17.6733,17.6733,17.6497,17.6655,63600.0
2007-01-30 14:00:00,22.48,22.51,22.47,22.49,78900.0,17.6655,17.689,17.6576,17.6733,78900.0
2007-01-30 14:10:00,22.49,22.51,22.48,22.48,51300.0,17.6733,17.689,17.6655,17.6655,51300.0
2007-01-30 14:20:00,22.48,22.52,22.48,22.48,59400.0,17.6655,17.6969,17.6655,17.6655,59400.0
2007-01-30 14:30:00,22.48,22.51,22.47,22.49,65100.0,17.6655,17.689,17.6576,17.6733,65100.0
2007-01-30 14:40:00,22.51,22.51,22.48,22.49,66900.0,17.689,17.689,17.6655,17.6733,66900.0
2007-01-30 14:50:00,22.48,22.53,22.48,22.53,55800.0,17.6655,17.7048,17.6655,17.7048,55800.0
2007-01-30 15:00:00,22.52,22.57,22.52,22.56,82800.0,17.6969,17.7362,17.6969,17.7283,82800.0
2007-01-30 15:10:00,22.57,22.57,22.53,22.54,154800.0,17.7362,17.7362,17.7048,17.7126,154800.0
2007-01-30 15:20:00,22.53,22.55,22.5,22.5,122700.0,17.7048,17.7205,17.6812,17.6812,122700.0
2007-01-30 15:30:00,22.5,22.57,22.49,22.56,115800.0,17.6812,17.7362,17.6733,17.7283,115800.0
2007-01-30 15:40:00,22.56,22.57,22.55,22.56,58200.0,17.7283,17.7362,17.7205,17.7283,58200.0
2007-01-30 15:50:00,22.56,22.57,22.53,22.55,114900.0,17.7283,17.7362,17.7048,17.7205,114900.0
2007-01-31 09:30:00,22.5,22.57,22.45,22.5,87000.0,17.6812,17.7362,17.6419,17.6812,87000.0
2007-01-31 09:40:00,22.44,22.46,22.34,22.41,116400.0,17.634,17.6497,17.5554,17.6105,116400.0
2007-01-31 09:50:00,22.4,22.42,22.37,22.39,66000.0,17.6026,17.6183,17.579,17.5947,66000.0
2007-01-31 10:00:00,22.39,22.4,22.36,22.37,67200.0,17.5947,17.6026,17.5712,17.579,67200.0
2007-01-31 10:10:00,22.37,22.4,22.36,22.4,116400.0,17.579,17.6026,17.5712,17.6026,116400.0
2007-01-31 10:20:00,22.4,22.41,22.38,22.39,51300.0,17.6026,17.6105,17.5869,17.5947,51300.0
2007-01-31 10:30:00,22.4,22.48,22.4,22.46,100200.0,17.6026,17.6655,17.6026,17.6497,100200.0
2007-01-31 10:40:00,22.46,22.51,22.43,22.5,76200.0,17.6497,17.689,17.6262,17.6812,76200.0
2007-01-31 10:50:00,22.51,22.56,22.51,22.56,100500.0,17.689,17.7283,17.689,17.7283,100500.0
2007-01-31 11:00:00,22.55,22.57,22.55,22.56,77400.0,17.7205,17.7362,17.7205,17.7283,77400.0
2007-01-31 11:10:00,22.56,22.61,22.56,22.61,58200.0,17.7283,17.7676,17.7283,17.7676,58200.0
2007-01-31 11:20:00,22.63,22.65,22.62,22.63,74100.0,17.7833,17.7991,17.7755,17.7833,74100.0
2007-01-31 11:30:00,22.63,22.66,22.63,22.66,81000.0,17.7833,17.8069,17.7833,17.8069,81000.0
2007-01-31 11:40:00,22.65,22.7,22.65,22.69,87600.0,17.7991,17.8383,17.7991,17.8305,87600.0
2007-01-31 11:50:00,22.69,22.72,22.68,22.69,63600.0,17.8305,17.8541,17.8226,17.8305,63600.0
2007-01-31 12:00:00,22.69,22.72,22.68,22.72,80400.0,17.8305,17.8541,17.8226,17.8541,80400.0
2007-01-31 12:10:00,22.71,22.81,22.71,22.78,147000.0,17.8462,17.9248,17.8462,17.9012,147000.0
2007-01-31 12:20:00,22.78,22.83,22.77,22.8,94200.0,17.9012,17.9405,17.8934,17.9169,94200.0
2007-01-31 12:30:00,22.8,22.8,22.71,22.71,72000.0,17.9169,17.9169,17.8462,17.8462,72000.0
2007-01-31 12:40:00,22.71,22.76,22.7,22.7,65100.0,17.8462,17.8855,17.8383,17.8383,65100.0
2007-01-31 12:50:00,22.71,22.72,22.69,22.72,48900.0,17.8462,17.8541,17.8305,17.8541,48900.0
2007-01-31 13:00:00,22.71,22.72,22.69,22.69,45300.0,17.8462,17.8541,17.8305,17.8305,45300.0
2007-01-31 13:10:00,22.7,22.74,22.7,22.72,35400.0,17.8383,17.8698,17.8383,17.8541,35400.0
2007-01-31 13:20:00,22.72,22.76,22.72,22.75,40800.0,17.8541,17.8855,17.8541,17.8776,40800.0
2007-01-31 13:30:00,22.75,22.81,22.75,22.8,56100.0,17.8776,17.9248,17.8776,17.9169,56100.0
2007-01-31 13:40:00,22.81,22.81,22.76,22.77,36000.0,17.9248,17.9248,17.8855,17.8934,36000.0
2007-01-31 13:50:00,22.78,22.79,22.77,22.77,40200.0,17.9012,17.9091,17.8934,17.8934,40200.0
2007-01-31 14:00:00,22.77,22.79,22.76,22.78,68700.0,17.8934,17.9091,17.8855,17.9012,68700.0
2007-01-31 14:10:00,22.79,22.85,22.73,22.84,108000.0,17.9091,17.9562,17.8619,17.9484,108000.0
2007-01-31 14:20:00,22.86,22.95,22.66,22.82,174600.0,17.9641,18.0348,17.8069,17.9326,174600.0
2007-01-31 14:30:00,22.82,22.93,22.81,22.87,107100.0,17.9326,18.0191,17.9248,17.9719,107100.0
2007-01-31 14:40:00,22.86,22.95,22.86,22.95,78600.0,17.9641,18.0348,17.9641,18.0348,78600.0
2007-01-31 14:50:00,22.96,22.98,22.94,22.98,114300.0,18.0427,18.0584,18.0269,18.0584,114300.0
2007-01-31 15:00:00,22.98,23.0,22.93,22.97,145800.0,18.0584,18.0741,18.0191,18.0505,145800.0
2007-01-31 15:10:00,22.98,23.05,22.97,23.05,161400.0,18.0584,18.1134,18.0505,18.1134,161400.0
2007-01-31 15:20:00,23.04,23.09,23.04,23.06,172200.0,18.1055,18.1448,18.1055,18.1212,172200.0
2007-01-31 15:30:00,23.05,23.06,23.02,23.03,114900.0,18.1134,18.1212,18.0898,18.0977,114900.0
2007-01-31 15:40:00,23.03,23.05,22.99,23.04,149100.0,18.0977,18.1134,18.0662,18.1055,149100.0
2007-01-31 15:50:00,23.05,23.05,22.98,23.0,241500.0,18.1134,18.1134,18.0584,18.0741,241500.0
2007-02-01 09:30:00,23.0,23.16,22.95,23.12,169800.0,18.0741,18.1998,18.0348,18.1684,169800.0
2007-02-01 09:40:00,23.13,23.17,23.08,23.16,123300.0,18.1763,18.2077,18.137,18.1998,123300.0
2007-02-01 09:50:00,23.17,23.18,23.13,23.13,44400.0,18.2077,18.2155,18.1763,18.1763,44400.0
2007-02-01 10:00:00,23.13,23.18,23.11,23.18,90900.0,18.1763,18.2155,18.1605,18.2155,90900.0
2007-02-01 10:10:00,23.18,23.21,23.08,23.17,154200.0,18.2155,18.2391,18.137,18.2077,154200.0
2007-02-01 10:20:00,23.17,23.19,23.17,23.17,70500.0,18.2077,18.2234,18.2077,18.2077,70500.0
2007-02-01 10:30:00,23.17,23.2,23.17,23.17,87300.0,18.2077,18.2313,18.2077,18.2077,87300.0
2007-02-01 10:40:00,23.17,23.2,23.17,23.18,48600.0,18.2077,18.2313,18.2077,18.2155,48600.0
2007-02-01 10:50:00,23.18,23.19,23.16,23.17,79500.0,18.2155,18.2234,18.1998,18.2077,79500.0
2007-02-01 11:00:00,23.18,23.19,23.13,23.14,71100.0,18.2155,18.2234,18.1763,18.1841,71100.0
2007-02-01 11:10:00,23.14,23.14,23.12,23.12,54600.0,18.1841,18.1841,18.1684,18.1684,54600.0
2007-02-01 11:20:00,23.12,23.12,23.11,23.11,73200.0,18.1684,18.1684,18.1605,18.1605,73200.0
2007-02-01 11:30:00,23.12,23.14,23.11,23.11,100800.0,18.1684,18.1841,18.1605,18.1605,100800.0
2007-02-01 11:40:00,23.11,23.12,23.11,23.11,27900.0,18.1605,18.1684,18.1605,18.1605,27900.0
2007-02-01 11:50:00,23.12,23.12,23.1,23.1,30300.0,18.1684,18.1684,18.1527,18.1527,30300.0
2007-02-01 12:00:00,23.1,23.11,23.08,23.08,50100.0,18.1527,18.1605,18.137,18.137,50100.0
2007-02-01 12:10:00,23.08,23.09,23.08,23.08,41400.0,18.137,18.1448,18.137,18.137,41400.0
2007-02-01 12:20:00,23.08,23.09,23.07,23.08,27000.0,18.137,18.1448,18.1291,18.137,27000.0
2007-02-01 12:30:00,23.07,23.09,23.07,23.09,15600.0,18.1291,18.1448,18.1291,18.1448,15600.0
2007-02-01 12:40:00,23.09,23.12,23.09,23.1,26700.0,18.1448,18.1684,18.1448,18.1527,26700.0
2007-02-01 12:50:00,23.1,23.1,23.07,23.08,36300.0,18.1527,18.1527,18.1291,18.137,36300.0
2007-02-01 13:00:00,23.08,23.1,23.08,23.08,53700.0,18.137,18.1527,18.137,18.137,53700.0
2007-02-01 13:10:00,23.08,23.09,23.08,23.08,30900.0,18.137,18.1448,18.137,18.137,30900.0
2007-02-01 13:20:00,23.08,23.1,23.08,23.1,21600.0,18.137,18.1527,18.137,18.1527,21600.0
2007-02-01 13:30:00,23.09,23.1,23.09,23.1,43800.0,18.1448,18.1527,18.1448,18.1527,43800.0
2007-02-01 13:40:00,23.1,23.12,23.1,23.11,52200.0,18.1527,18.1684,18.1527,18.1605,52200.0
2007-02-01 13:50:00,23.11,23.12,23.11,23.11,43800.0,18.1605,18.1684,18.1605,18.1605,43800.0
2007-02-01 14:00:00,23.11,23.12,23.11,23.11,61500.0,18.1605,18.1684,18.1605,18.1605,61500.0
2007-02-01 14:10:00,23.12,23.12,23.11,23.11,82500.0,18.1684,18.1684,18.1605,18.1605,82500.0
2007-02-01 14:20:00,23.11,23.13,23.11,23.12,68100.0,18.1605,18.1763,18.1605,18.1684,68100.0
2007-02-01 14:30:00,23.12,23.13,23.12,23.12,41400.0,18.1684,18.1763,18.1684,18.1684,41400.0
2007-02-01 14:40:00,23.12,23.12,23.11,23.11,50400.0,18.1684,18.1684,18.1605,18.1605,50400.0
2007-02-01 14:50:00,23.12,23.16,23.12,23.16,45600.0,18.1684,18.1998,18.1684,18.1998,45600.0
2007-02-01 15:00:00,23.16,23.2,23.12,23.15,118200.0,18.1998,18.2313,18.1684,18.192,118200.0
2007-02-01 15:10:00,23.16,23.16,23.12,23.12,84600.0,18.1998,18.1998,18.1684,18.1684,84600.0
2007-02-01 15:20:00,23.12,23.14,23.11,23.13,41400.0,18.1684,18.1841,18.1605,18.1763,41400.0
2007-02-01 15:30:00,23.13,23.15,23.12,23.15,63600.0,18.1763,18.192,18.1684,18.192,63600.0
2007-02-01 15:40:00,23.15,23.17,23.14,23.14,89400.0,18.192,18.2077,18.1841,18.1841,89400.0
2007-02-01 15:50:00,23.14,23.18,23.11,23.11,97200.0,18.1841,18.2155,18.1605,18.1605,97200.0
2007-02-02 09:30:00,23.1,23.1,22.93,22.96,126300.0,18.1527,18.1527,18.0191,18.0427,126300.0
2007-02-02 09:40:00,22.96,23.01,22.89,22.9,107700.0,18.0427,18.082,17.9877,17.9955,107700.0
2007-02-02 09:50:00,22.89,22.91,22.84,22.85,112500.0,17.9877,18.0034,17.9484,17.9562,112500.0
2007-02-02 10:00:00,22.85,22.94,22.85,22.93,118200.0,17.9562,18.0269,17.9562,18.0191,118200.0
2007-02-02 10:10:00,22.93,23.03,22.9,22.99,97500.0,18.0191,18.0977,17.9955,18.0662,97500.0
2007-02-02 10:20:00,22.99,23.06,22.98,22.98,93000.0,18.0662,18.1212,18.0584,18.0584,93000.0
2007-02-02 10:30:00,22.98,22.98,22.93,22.95,83700.0,18.0584,18.0584,18.0191,18.0348,83700.0
2007-02-02 10:40:00,22.95,22.98,22.94,22.98,76200.0,18.0348,18.0584,18.0269,18.0584,76200.0
2007-02-02 10:50:00,22.98,22.98,22.92,22.98,129900.0,18.0584,18.0584,18.0112,18.0584,129900.0
2007-02-02 11:00:00,22.97,22.97,22.93,22.97,85800.0,18.0505,18.0505,18.0191,18.0505,85800.0
2007-02-02 11:10:00,22.97,22.97,22.96,22.97,62700.0,18.0505,18.0505,18.0427,18.0505,62700.0
2007-02-02 11:20:00,22.96,22.98,22.93,22.97,85800.0,18.0427,18.0584,18.0191,18.0505,85800.0
2007-02-02 11:30:00,22.97,22.97,22.93,22.93,68100.0,18.0505,18.0505,18.0191,18.0191,68100.0
2007-02-02 11:40:00,22.94,22.97,22.93,22.97,85800.0,18.0269,18.0505,18.0191,18.0505,85800.0
2007-02-02 11:50:00,22.97,22.97,22.92,22.94,73500.0,18.0505,18.0505,18.0112,18.0269,73500.0
2007-02-02 12:00:00,22.94,22.94,22.91,22.92,78900.0,18.0269,18.0269,18.0034,18.0112,78900.0
2007-02-02 12:10:00,22.92,22.92,22.89,22.9,45300.0,18.0112,18.0112,17.9877,17.9955,45300.0
2007-02-02 12:20:00,22.89,22.89,22.85,22.85,75300.0,17.9877,17.9877,17.9562,17.9562,75300.0
2007-02-02 12:30:00,22.86,22.86,22.84,22.85,68700.0,17.9641,17.9641,17.9484,17.9562,68700.0
2007-02-02 12:40:00,22.86,22.87,22.85,22.87,43800.0,17.9641,17.9719,17.9562,17.9719,43800.0
2007-02-02 12:50:00,22.87,22.9,22.84,22.84,86100.0,17.9719,17.9955,17.9484,17.9484,86100.0
2007-02-02 13:00:00,22.84,22.85,22.82,22.84,78000.0,17.9484,17.9562,17.9326,17.9484,78000.0
2007-02-02 13:10:00,22.84,22.84,22.82,22.82,45900.0,17.9484,17.9484,17.9326,17.9326,45900.0
2007-02-02 13:20:00,22.82,22.84,22.79,22.84,68400.0,17.9326,17.9484,17.9091,17.9484,68400.0
2007-02-02 13:30:00,22.84,22.85,22.83,22.83,55200.0,17.9484,17.9562,17.9405,17.9405,55200.0
2007-02-02 13:40:00,22.83,22.91,22.83,22.91,84900.0,17.9405,18.0034,17.9405,18.0034,84900.0
2007-02-02 13:50:00,22.9,22.9,22.85,22.86,78900.0,17.9955,17.9955,17.9562,17.9641,78900.0
2007-02-02 14:00:00,22.86,22.89,22.85,22.88,87600.0,17.9641,17.9877,17.9562,17.9798,87600.0
2007-02-02 14:10:00,22.87,22.89,22.85,22.85,74400.0,17.9719,17.9877,17.9562,17.9562,74400.0
2007-02-02 14:20:00,22.85,22.85,22.79,22.79,70500.0,17.9562,17.9562,17.9091,17.9091,70500.0
2007-02-02 14:30:00,22.79,22.81,22.77,22.78,53700.0,17.9091,17.9248,17.8934,17.9012,53700.0
2007-02-02 14:40:00,22.79,22.8,22.76,22.78,62700.0,17.9091,17.9169,17.8855,17.9012,62700.0
2007-02-02 14:50:00,22.78,22.8,22.77,22.79,55200.0,17.9012,17.9169,17.8934,17.9091,55200.0
2007-02-02 15:00:00,22.79,22.82,22.78,22.79,68400.0,17.9091,17.9326,17.9012,17.9091,68400.0
2007-02-02 15:10:00,22.78,22.8,22.77,22.79,71700.0,17.9012,17.9169,17.8934,17.9091,71700.0
2007-02-02 15:20:00,22.79,22.79,22.77,22.79,76800.0,17.9091,17.9091,17.8934,17.9091,76800.0
2007-02-02 15:30:00,22.79,22.8,22.78,22.79,59400.0,17.9091,17.9169,17.9012,17.9091,59400.0
2007-02-02 15:40:00,22.79,22.79,22.78,22.79,76800.0,17.9091,17.9091,17.9012,17.9091,76800.0
2007-02-02 15:50:00,22.78,22.82,22.78,22.8,78300.0,17.9012,17.9326,17.9012,17.9169,78300.0
2007-02-05 09:30:00,22.83,22.87,22.82,22.83,70800.0,17.9405,17.9719,17.9326,17.9405,70800.0
2007-02-05 09:40:00,22.82,22.85,22.81,22.83,42900.0,17.9326,17.9562,17.9248,17.9405,42900.0
2007-02-05 09:50:00,22.82,22.83,22.74,22.77,48600.0,17.9326,17.9405,17.8698,17.8934,48600.0
2007-02-05 10:00:00,22.77,22.81,22.75,22.8,87300.0,17.8934,17.9248,17.8776,17.9169,87300.0
2007-02-05 10:10:00,22.8,22.8,22.77,22.8,42000.0,17.9169,17.9169,17.8934,17.9169,42000.0
2007-02-05 10:20:00,22.8,22.84,22.79,22.83,42300.0,17.9169,17.9484,17.9091,17.9405,42300.0
2007-02-05 10:30:00,22.83,22.84,22.74,22.74,99300.0,17.9405,17.9484,17.8698,17.8698,99300.0
2007-02-05 10:40:00,22.75,22.75,22.7,22.75,45300.0,17.8776,17.8776,17.8383,17.8776,45300.0
2007-02-05 10:50:00,22.74,22.75,22.69,22.73,34500.0,17.8698,17.8776,17.8305,17.8619,34500.0
2007-02-05 11:00:00,22.73,22.74,22.71,22.73,31500.0,17.8619,17.8698,17.8462,17.8619,31500.0
2007-02-05 11:10:00,22.73,22.74,22.71,22.74,20100.0,17.8619,17.8698,17.8462,17.8698,20100.0
2007-02-05 11:20:00,22.74,22.78,22.73,22.77,27000.0,17.8698,17.9012,17.8619,17.8934,27000.0
2007-02-05 11:30:00,22.77,22.78,22.76,22.78,21900.0,17.8934,17.9012,17.8855,17.9012,21900.0
2007-02-05 11:40:00,22.78,22.78,22.75,22.76,35700.0,17.9012,17.9012,17.8776,17.8855,35700.0
2007-02-05 11:50:00,22.76,22.8,22.76,22.79,32100.0,17.8855,17.9169,17.8855,17.9091,32100.0
2007-02-05 12:00:00,22.79,22.81,22.79,22.81,54300.0,17.9091,17.9248,17.9091,17.9248,54300.0
2007-02-05 12:10:00,22.81,22.83,22.81,22.82,40800.0,17.9248,17.9405,17.9248,17.9326,40800.0
2007-02-05 12:20:00,22.82,22.83,22.81,22.82,59400.0,17.9326,17.9405,17.9248,17.9326,59400.0
2007-02-05 12:30:00,22.82,22.83,22.82,22.83,37500.0,17.9326,17.9405,17.9326,17.9405,37500.0
2007-02-05 12:40:00,22.83,22.83,22.82,22.83,26100.0,17.9405,17.9405,17.9326,17.9405,26100.0
2007-02-05 12:50:00,22.83,22.85,22.83,22.85,18000.0,17.9405,17.9562,17.9405,17.9562,18000.0
2007-02-05 13:00:00,22.85,22.88,22.85,22.88,69000.0,17.9562,17.9798,17.9562,17.9798,69000.0
2007-02-05 13:10:00,22.88,22.88,22.87,22.88,24300.0,17.9798,17.9798,17.9719,17.9798,24300.0
2007-02-05 13:20:00,22.88,22.88,22.87,22.87,43200.0,17.9798,17.9798,17.9719,17.9719,43200.0
2007-02-05 13:30:00,22.87,22.89,22.87,22.89,36000.0,17.9719,17.9877,17.9719,17.9877,36000.0
2007-02-05 13:40:00,22.89,22.89,22.88,22.88,19500.0,17.9877,17.9877,17.9798,17.9798,19500.0
2007-02-05 13:50:00,22.88,22.89,22.86,22.86,30900.0,17.9798,17.9877,17.9641,17.9641,30900.0
2007-02-05 14:00:00,22.86,22.89,22.86,22.88,41400.0,17.9641,17.9877,17.9641,17.9798,41400.0
2007-02-05 14:10:00,22.88,22.89,22.87,22.88,34800.0,17.9798,17.9877,17.9719,17.9798,34800.0
2007-02-05 14:20:00,22.89,22.89,22.87,22.88,29700.0,17.9877,17.9877,17.9719,17.9798,29700.0
2007-02-05 14:30:00,22.88,22.89,22.87,22.88,29100.0,17.9798,17.9877,17.9719,17.9798,29100.0
2007-02-05 14:40:00,22.88,22.88,22.87,22.88,28500.0,17.9798,17.9798,17.9719,17.9798,28500.0
2007-02-05 14:50:00,22.88,22.91,22.87,22.91,33000.0,17.9798,18.0034,17.9719,18.0034,33000.0
2007-02-05 15:00:00,22.9,22.9,22.88,22.89,38700.0,17.9955,17.9955,17.9798,17.9877,38700.0
2007-02-05 15:10:00,22.88,22.91,22.88,22.9,37800.0,17.9798,18.0034,17.9798,17.9955,37800.0
2007-02-05 15:20:00,22.9,22.92,22.9,22.92,77400.0,17.9955,18.0112,17.9955,18.0112,77400.0
2007-02-05 15:30:00,22.92,22.93,22.9,22.9,49500.0,18.0112,18.0191,17.9955,17.9955,49500.0
2007-02-05 15:40:00,22.91,22.93,22.89,22.93,55800.0,18.0034,18.0191,17.9877,18.0191,55800.0
2007-02-05 15:50:00,22.93,22.93,22.89,22.9,96300.0,18.0191,18.0191,17.9877,17.9955,96300.0
2007-02-06 09:30:00,23.0,23.0,22.9,22.97,60000.0,18.0741,18.0741,17.9955,18.0505,60000.0
2007-02-06 09:40:00,22.96,23.0,22.96,23.0,34500.0,18.0427,18.0741,18.0427,18.0741,34500.0
2007-02-06 09:50:00,23.0,23.0,22.96,22.96,52200.0,18.0741,18.0741,18.0427,18.0427,52200.0
2007-02-06 10:00:00,22.96,22.99,22.95,22.97,44400.0,18.0427,18.0662,18.0348,18.0505,44400.0
2007-02-06 10:10:00,22.97,22.98,22.96,22.98,27000.0,18.0505,18.0584,18.0427,18.0584,27000.0
2007-02-06 10:20:00,22.97,22.99,22.97,22.99,24000.0,18.0505,18.0662,18.0505,18.0662,24000.0
2007-02-06 10:30:00,22.97,22.99,22.96,22.97,12300.0,18.0505,18.0662,18.0427,18.0505,12300.0
2007-02-06 10:40:00,22.97,22.99,22.96,22.98,34200.0,18.0505,18.0662,18.0427,18.0584,34200.0
2007-02-06 10:50:00,22.98,22.99,22.96,22.96,46800.0,18.0584,18.0662,18.0427,18.0427,46800.0
2007-02-06 11:00:00,22.97,22.99,22.96,22.96,18000.0,18.0505,18.0662,18.0427,18.0427,18000.0
2007-02-06 11:10:00,22.97,22.97,22.93,22.93,26700.0,18.0505,18.0505,18.0191,18.0191,26700.0
2007-02-06 11:20:00,22.94,22.94,22.9,22.93,23700.0,18.0269,18.0269,17.9955,18.0191,23700.0
2007-02-06 11:30:00,22.92,22.94,22.91,22.91,23100.0,18.0112,18.0269,18.0034,18.0034,23100.0
2007-02-06 11:40:00,22.91,22.91,22.85,22.85,40200.0,18.0034,18.0034,17.9562,17.9562,40200.0
2007-02-06 11:50:00,22.85,22.86,22.82,22.82,48000.0,17.9562,17.9641,17.9326,17.9326,48000.0
2007-02-06 12:00:00,22.82,22.87,22.82,22.87,72600.0,17.9326,17.9719,17.9326,17.9719,72600.0
2007-02-06 12:10:00,22.87,22.87,22.85,22.86,27600.0,17.9719,17.9719,17.9562,17.9641,27600.0
2007-02-06 12:20:00,22.85,22.88,22.85,22.88,16800.0,17.9562,17.9798,17.9562,17.9798,16800.0
2007-02-06 12:30:00,22.88,22.89,22.86,22.89,21300.0,17.9798,17.9877,17.9641,17.9877,21300.0
2007-02-06 12:40:00,22.88,22.89,22.87,22.89,10500.0,17.9798,17.9877,17.9719,17.9877,10500.0
2007-02-06 12:50:00,22.89,22.92,22.89,22.92,19800.0,17.9877,18.0112,17.9877,18.0112,19800.0
2007-02-06 13:00:00,22.92,22.96,22.92,22.95,53400.0,18.0112,18.0427,18.0112,18.0348,53400.0
2007-02-06 13:10:00,22.95,22.97,22.95,22.97,15600.0,18.0348,18.0505,18.0348,18.0505,15600.0
2007-02-06 13:20:00,22.96,22.97,22.96,22.97,15600.0,18.0427,18.0505,18.0427,18.0505,15600.0
2007-02-06 13:30:00,22.97,23.0,22.97,22.99,30900.0,18.0505,18.0741,18.0505,18.0662,30900.0
2007-02-06 13:40:00,22.99,22.99,22.97,22.98,26400.0,18.0662,18.0662,18.0505,18.0584,26400.0
2007-02-06 13:50:00,22.98,22.99,22.97,22.99,15900.0,18.0584,18.0662,18.0505,18.0662,15900.0
2007-02-06 14:00:00,22.98,23.0,22.98,22.99,55500.0,18.0584,18.0741,18.0584,18.0662,55500.0
2007-02-06 14:10:00,22.99,23.0,22.98,22.99,68700.0,18.0662,18.0741,18.0584,18.0662,68700.0
2007-02-06 14:20:00,22.99,23.02,22.99,23.02,64500.0,18.0662,18.0898,18.0662,18.0898,64500.0
2007-02-06 14:30:00,23.02,23.02,22.98,22.99,38700.0,18.0898,18.0898,18.0584,18.0662,38700.0
2007-02-06 14:40:00,22.98,23.02,22.98,23.01,42600.0,18.0584,18.0898,18.0584,18.082,42600.0
2007-02-06 14:50:00,23.01,23.01,22.99,23.0,135000.0,18.082,18.082,18.0662,18.0741,135000.0
2007-02-06 15:00:00,23.01,23.03,23.0,23.0,86400.0,18.082,18.0977,18.0741,18.0741,86400.0
2007-02-06 15:10:00,23.0,23.01,22.99,23.0,42300.0,18.0741,18.082,18.0662,18.0741,42300.0
2007-02-06 15:20:00,22.99,23.01,22.97,22.98,78600.0,18.0662,18.082,18.0505,18.0584,78600.0
2007-02-06 15:30:00,22.98,23.0,22.98,22.99,34500.0,18.0584,18.0741,18.0584,18.0662,34500.0
2007-02-06 15:40:00,23.0,23.03,22.99,23.02,90000.0,18.0741,18.0977,18.0662,18.0898,90000.0
2007-02-06 15:50:00,23.02,23.03,22.98,22.98,84000.0,18.0898,18.0977,18.0584,18.0584,84000.0
2007-02-07 09:30:00,23.0,23.0,22.92,22.94,33600.0,18.0741,18.0741,18.0112,18.0269,33600.0
2007-02-07 09:40:00,22.93,23.06,22.93,23.01,76200.0,18.0191,18.1212,18.0191,18.082,76200.0
2007-02-07 09:50:00,23.01,23.05,23.0,23.03,20100.0,18.082,18.1134,18.0741,18.0977,20100.0
2007-02-07 10:00:00,23.02,23.02,22.99,23.02,34200.0,18.0898,18.0898,18.0662,18.0898,34200.0
2007-02-07 10:10:00,23.01,23.05,22.99,23.04,26100.0,18.082,18.1134,18.0662,18.1055,26100.0
2007-02-07 10:20:00,23.04,23.05,23.01,23.02,35400.0,18.1055,18.1134,18.082,18.0898,35400.0
2007-02-07 10:30:00,23.02,23.05,23.01,23.05,27900.0,18.0898,18.1134,18.082,18.1134,27900.0
2007-02-07 10:40:00,23.05,23.08,23.04,23.08,39300.0,18.1134,18.137,18.1055,18.137,39300.0
2007-02-07 10:50:00,23.08,23.08,23.05,23.07,34500.0,18.137,18.137,18.1134,18.1291,34500.0
2007-02-07 11:00:00,23.07,23.09,23.06,23.09,33900.0,18.1291,18.1448,18.1212,18.1448,33900.0
2007-02-07 11:10:00,23.09,23.15,23.09,23.15,53400.0,18.1448,18.192,18.1448,18.192,53400.0
2007-02-07 11:20:00,23.15,23.18,23.15,23.18,42300.0,18.192,18.2155,18.192,18.2155,42300.0
2007-02-07 11:30:00,23.18,23.2,23.17,23.18,37500.0,18.2155,18.2313,18.2077,18.2155,37500.0
2007-02-07 11:40:00,23.18,23.2,23.17,23.17,27000.0,18.2155,18.2313,18.2077,18.2077,27000.0
2007-02-07 11:50:00,23.17,23.2,23.16,23.19,44700.0,18.2077,18.2313,18.1998,18.2234,44700.0
2007-02-07 12:00:00,23.2,23.2,23.16,23.17,45600.0,18.2313,18.2313,18.1998,18.2077,45600.0
2007-02-07 12:10:00,23.17,23.2,23.17,23.18,32400.0,18.2077,18.2313,18.2077,18.2155,32400.0
2007-02-07 12:20:00,23.19,23.19,23.16,23.16,18600.0,18.2234,18.2234,18.1998,18.1998,18600.0
2007-02-07 12:30:00,23.16,23.18,23.15,23.18,42000.0,18.1998,18.2155,18.192,18.2155,42000.0
2007-02-07 12:40:00,23.18,23.2,23.16,23.19,22800.0,18.2155,18.2313,18.1998,18.2234,22800.0
2007-02-07 12:50:00,23.2,23.23,23.17,23.23,27600.0,18.2313,18.2548,18.2077,18.2548,27600.0
2007-02-07 13:00:00,23.22,23.24,23.22,23.22,40500.0,18.247,18.2627,18.247,18.247,40500.0
2007-02-07 13:10:00,23.22,23.25,23.22,23.24,22500.0,18.247,18.2706,18.247,18.2627,22500.0
2007-02-07 13:20:00,23.24,23.24,23.23,23.24,23100.0,18.2627,18.2627,18.2548,18.2627,23100.0
2007-02-07 13:30:00,23.24,23.27,23.24,23.25,44700.0,18.2627,18.2863,18.2627,18.2706,44700.0
2007-02-07 13:40:00,23.25,23.26,23.24,23.26,26100.0,18.2706,18.2784,18.2627,18.2784,26100.0
2007-02-07 13:50:00,23.26,23.26,23.24,23.24,25200.0,18.2784,18.2784,18.2627,18.2627,25200.0
2007-02-07 14:00:00,23.25,23.26,23.23,23.23,57600.0,18.2706,18.2784,18.2548,18.2548,57600.0
2007-02-07 14:10:00,23.23,23.26,23.23,23.23,61500.0,18.2548,18.2784,18.2548,18.2548,61500.0
2007-02-07 14:20:00,23.24,23.25,23.23,23.25,27600.0,18.2627,18.2706,18.2548,18.2706,27600.0
2007-02-07 14:30:00,23.24,23.24,23.18,23.19,55500.0,18.2627,18.2627,18.2155,18.2234,55500.0
2007-02-07 14:40:00,23.19,23.19,23.17,23.17,46800.0,18.2234,18.2234,18.2077,18.2077,46800.0
2007-02-07 14:50:00,23.17,23.18,23.16,23.17,34200.0,18.2077,18.2155,18.1998,18.2077,34200.0
2007-02-07 15:00:00,23.17,23.2,23.17,23.18,45600.0,18.2077,18.2313,18.2077,18.2155,45600.0
2007-02-07 15:10:00,23.18,23.21,23.16,23.21,54300.0,18.2155,18.2391,18.1998,18.2391,54300.0
2007-02-07 15:20:00,23.21,23.23,23.19,23.22,79500.0,18.2391,18.2548,18.2234,18.247,79500.0
2007-02-07 15:30:00,23.22,23.24,23.21,23.21,66000.0,18.247,18.2627,18.2391,18.2391,66000.0
2007-02-07 15:40:00,23.21,23.25,23.21,23.25,51600.0,18.2391,18.2706,18.2391,18.2706,51600.0
2007-02-07 15:50:00,23.25,23.28,23.24,23.28,162900.0,18.2706,18.2941,18.2627,18.2941,162900.0
2007-02-08 09:30:00,23.32,23.32,23.16,23.16,90300.0,18.3256,18.3256,18.1998,18.1998,90300.0
2007-02-08 09:40:00,23.16,23.19,23.13,23.14,118800.0,18.1998,18.2234,18.1763,18.1841,118800.0
2007-02-08 09:50:00,23.14,23.15,23.07,23.07,81300.0,18.1841,18.192,18.1291,18.1291,81300.0
2007-02-08 10:00:00,23.07,23.09,23.05,23.07,63900.0,18.1291,18.1448,18.1134,18.1291,63900.0
2007-02-08 10:10:00,23.07,23.09,23.05,23.09,68700.0,18.1291,18.1448,18.1134,18.1448,68700.0
2007-02-08 10:20:00,23.09,23.14,23.08,23.14,72600.0,18.1448,18.1841,18.137,18.1841,72600.0
2007-02-08 10:30:00,23.14,23.18,23.12,23.18,105900.0,18.1841,18.2155,18.1684,18.2155,105900.0
2007-02-08 10:40:00,23.18,23.21,23.17,23.17,74400.0,18.2155,18.2391,18.2077,18.2077,74400.0
2007-02-08 10:50:00,23.18,23.18,23.14,23.16,42600.0,18.2155,18.2155,18.1841,18.1998,42600.0
2007-02-08 11:00:00,23.16,23.21,23.15,23.21,48300.0,18.1998,18.2391,18.192,18.2391,48300.0
2007-02-08 11:10:00,23.21,23.26,23.2,23.25,79500.0,18.2391,18.2784,18.2313,18.2706,79500.0
2007-02-08 11:20:00,23.25,23.28,23.25,23.26,60900.0,18.2706,18.2941,18.2706,18.2784,60900.0
2007-02-08 11:30:00,23.26,23.26,23.18,23.18,54900.0,18.2784,18.2784,18.2155,18.2155,54900.0
2007-02-08 11:40:00,23.18,23.22,23.17,23.2,43800.0,18.2155,18.247,18.2077,18.2313,43800.0
2007-02-08 11:50:00,23.21,23.26,23.19,23.26,55800.0,18.2391,18.2784,18.2234,18.2784,55800.0
2007-02-08 12:00:00,23.26,23.28,23.19,23.2,79200.0,18.2784,18.2941,18.2234,18.2313,79200.0
2007-02-08 12:10:00,23.2,23.21,23.18,23.18,56700.0,18.2313,18.2391,18.2155,18.2155,56700.0
2007-02-08 12:20:00,23.18,23.24,23.18,23.22,125700.0,18.2155,18.2627,18.2155,18.247,125700.0
2007-02-08 12:30:00,23.23,23.27,23.22,23.24,111600.0,18.2548,18.2863,18.247,18.2627,111600.0
2007-02-08 12:40:00,23.24,23.29,23.24,23.29,127200.0,18.2627,18.302,18.2627,18.302,127200.0
2007-02-08 12:50:00,23.29,23.29,23.25,23.25,27300.0,18.302,18.302,18.2706,18.2706,27300.0
2007-02-08 13:00:00,23.25,23.3,23.25,23.29,86100.0,18.2706,18.3098,18.2706,18.302,86100.0
2007-02-08 13:10:00,23.29,23.3,23.27,23.27,70500.0,18.302,18.3098,18.2863,18.2863,70500.0
2007-02-08 13:20:00,23.28,23.29,23.27,23.28,28200.0,18.2941,18.302,18.2863,18.2941,28200.0
2007-02-08 13:30:00,23.27,23.29,23.27,23.28,52200.0,18.2863,18.302,18.2863,18.2941,52200.0
2007-02-08 13:40:00,23.28,23.3,23.28,23.3,26400.0,18.2941,18.3098,18.2941,18.3098,26400.0
2007-02-08 13:50:00,23.3,23.32,23.27,23.32,52800.0,18.3098,18.3256,18.2863,18.3256,52800.0
2007-02-08 14:00:00,23.31,23.33,23.31,23.33,81900.0,18.3177,18.3334,18.3177,18.3334,81900.0
2007-02-08 14:10:00,23.33,23.33,23.31,23.32,91800.0,18.3334,18.3334,18.3177,18.3256,91800.0
2007-02-08 14:20:00,23.33,23.4,23.32,23.37,185400.0,18.3334,18.3884,18.3256,18.3649,185400.0
2007-02-08 14:30:00,23.37,23.38,23.31,23.32,84000.0,18.3649,18.3727,18.3177,18.3256,84000.0
2007-02-08 14:40:00,23.31,23.35,23.31,23.34,49200.0,18.3177,18.3491,18.3177,18.3413,49200.0
2007-02-08 14:50:00,23.34,23.41,23.34,23.38,54900.0,18.3413,18.3963,18.3413,18.3727,54900.0
2007-02-08 15:00:00,23.38,23.39,23.35,23.38,54600.0,18.3727,18.3806,18.3491,18.3727,54600.0
2007-02-08 15:10:00,23.38,23.41,23.37,23.4,100200.0,18.3727,18.3963,18.3649,18.3884,100200.0
2007-02-08 15:20:00,23.4,23.44,23.4,23.42,142800.0,18.3884,18.4199,18.3884,18.4041,142800.0
2007-02-08 15:30:00,23.43,23.46,23.41,23.44,129000.0,18.412,18.4356,18.3963,18.4199,129000.0
2007-02-08 15:40:00,23.45,23.48,23.42,23.44,145800.0,18.4277,18.4513,18.4041,18.4199,145800.0
2007-02-08 15:50:00,23.44,23.47,23.42,23.43,153000.0,18.4199,18.4434,18.4041,18.412,153000.0
2007-02-09 09:30:00,23.33,23.38,23.29,23.38,84000.0,18.3334,18.3727,18.302,18.3727,84000.0
2007-02-09 09:40:00,23.39,23.39,23.27,23.27,220800.0,18.3806,18.3806,18.2863,18.2863,220800.0
2007-02-09 09:50:00,23.25,23.3,23.25,23.28,48900.0,18.2706,18.3098,18.2706,18.2941,48900.0
2007-02-09 10:00:00,23.27,23.28,23.22,23.23,55500.0,18.2863,18.2941,18.247,18.2548,55500.0
2007-02-09 10:10:00,23.22,23.25,23.2,23.24,251700.0,18.247,18.2706,18.2313,18.2627,251700.0
2007-02-09 10:20:00,23.23,23.24,23.22,23.23,108000.0,18.2548,18.2627,18.247,18.2548,108000.0
2007-02-09 10:30:00,23.23,23.24,23.22,23.22,118200.0,18.2548,18.2627,18.247,18.247,118200.0
2007-02-09 10:40:00,23.23,23.23,23.22,23.23,45600.0,18.2548,18.2548,18.247,18.2548,45600.0
2007-02-09 10:50:00,23.23,23.23,23.2,23.21,28800.0,18.2548,18.2548,18.2313,18.2391,28800.0
2007-02-09 11:00:00,23.21,23.23,23.21,23.23,54000.0,18.2391,18.2548,18.2391,18.2548,54000.0
2007-02-09 11:10:00,23.22,23.23,23.22,23.22,32400.0,18.247,18.2548,18.247,18.247,32400.0
2007-02-09 11:20:00,23.23,23.25,23.23,23.25,58800.0,18.2548,18.2706,18.2548,18.2706,58800.0
2007-02-09 11:30:00,23.24,23.25,23.23,23.25,48900.0,18.2627,18.2706,18.2548,18.2706,48900.0
2007-02-09 11:40:00,23.24,23.27,23.22,23.27,141900.0,18.2627,18.2863,18.247,18.2863,141900.0
2007-02-09 11:50:00,23.27,23.28,23.26,23.27,19200.0,18.2863,18.2941,18.2784,18.2863,19200.0
2007-02-09 12:00:00,23.27,23.27,23.25,23.26,45900.0,18.2863,18.2863,18.2706,18.2784,45900.0
2007-02-09 12:10:00,23.26,23.29,23.26,23.29,26100.0,18.2784,18.302,18.2784,18.302,26100.0
2007-02-09 12:20:00,23.28,23.3,23.27,23.27,20400.0,18.2941,18.3098,18.2863,18.2863,20400.0
2007-02-09 12:30:00,23.27,23.27,23.24,23.25,56400.0,18.2863,18.2863,18.2627,18.2706,56400.0
2007-02-09 12:40:00,23.25,23.26,23.24,23.24,37200.0,18.2706,18.2784,18.2627,18.2627,37200.0
2007-02-09 12:50:00,23.25,23.25,23.22,23.22,25200.0,18.2706,18.2706,18.247,18.247,25200.0
2007-02-09 13:00:00,23.22,23.23,23.21,23.22,51000.0,18.247,18.2548,18.2391,18.247,51000.0
2007-02-09 13:10:00,23.22,23.26,23.22,23.26,44400.0,18.247,18.2784,18.247,18.2784,44400.0
2007-02-09 13:20:00,23.26,23.26,23.24,23.25,32100.0,18.2784,18.2784,18.2627,18.2706,32100.0
2007-02-09 13:30:00,23.25,23.25,23.22,23.22,70800.0,18.2706,18.2706,18.247,18.247,70800.0
2007-02-09 13:40:00,23.23,23.26,23.22,23.24,61200.0,18.2548,18.2784,18.247,18.2627,61200.0
2007-02-09 13:50:00,23.23,23.27,23.22,23.26,43500.0,18.2548,18.2863,18.247,18.2784,43500.0
2007-02-09 14:00:00,23.26,23.26,23.23,23.23,48300.0,18.2784,18.2784,18.2548,18.2548,48300.0
2007-02-09 14:10:00,23.23,23.27,23.22,23.25,91800.0,18.2548,18.2863,18.247,18.2706,91800.0
2007-02-09 14:20:00,23.25,23.25,23.23,23.24,43200.0,18.2706,18.2706,18.2548,18.2627,43200.0
2007-02-09 14:30:00,23.24,23.25,23.22,23.25,73200.0,18.2627,18.2706,18.247,18.2706,73200.0
2007-02-09 14:40:00,23.25,23.25,23.23,23.24,35700.0,18.2706,18.2706,18.2548,18.2627,35700.0
2007-02-09 14:50:00,23.23,23.26,23.22,23.26,66600.0,18.2548,18.2784,18.247,18.2784,66600.0
2007-02-09 15:00:00,23.26,23.26,23.24,23.25,37800.0,18.2784,18.2784,18.2627,18.2706,37800.0
2007-02-09 15:10:00,23.24,23.28,23.24,23.25,44100.0,18.2627,18.2941,18.2627,18.2706,44100.0
2007-02-09 15:20:00,23.25,23.26,23.24,23.24,56700.0,18.2706,18.2784,18.2627,18.2627,56700.0
2007-02-09 15:30:00,23.24,23.27,23.23,23.27,55500.0,18.2627,18.2863,18.2548,18.2863,55500.0
2007-02-09 15:40:00,23.27,23.27,23.23,23.24,84300.0,18.2863,18.2863,18.2548,18.2627,84300.0
2007-02-09 15:50:00,23.24,23.27,23.24,23.26,91500.0,18.2627,18.2863,18.2627,18.2784,91500.0
2007-02-12 09:30:00,23.26,23.26,23.1,23.16,169200.0,18.2784,18.2784,18.1527,18.1998,169200.0
2007-02-12 09:40:00,23.16,23.19,23.03,23.05,72600.0,18.1998,18.2234,18.0977,18.1134,72600.0
2007-02-12 09:50:00,23.06,23.11,23.01,23.03,61800.0,18.1212,18.1605,18.082,18.0977,61800.0
2007-02-12 10:00:00,23.03,23.05,22.97,23.01,63300.0,18.0977,18.1134,18.0505,18.082,63300.0
2007-02-12 10:10:00,23.02,23.04,22.98,23.01,51300.0,18.0898,18.1055,18.0584,18.082,51300.0
2007-02-12 10:20:00,23.0,23.08,22.97,23.02,95400.0,18.0741,18.137,18.0505,18.0898,95400.0
2007-02-12 10:30:00,23.04,23.04,23.0,23.01,23100.0,18.1055,18.1055,18.0741,18.082,23100.0
2007-02-12 10:40:00,23.02,23.06,23.02,23.04,34800.0,18.0898,18.1212,18.0898,18.1055,34800.0
2007-02-12 10:50:00,23.04,23.06,23.01,23.01,44400.0,18.1055,18.1212,18.082,18.082,44400.0
2007-02-12 11:00:00,23.02,23.05,23.0,23.05,51900.0,18.0898,18.1134,18.0741,18.1134,51900.0
2007-02-12 11:10:00,23.04,23.06,23.04,23.06,29400.0,18.1055,18.1212,18.1055,18.1212,29400.0
2007-02-12 11:20:00,23.06,23.06,23.03,23.05,144600.0,18.1212,18.1212,18.0977,18.1134,144600.0
2007-02-12 11:30:00,23.06,23.06,23.04,23.06,34800.0,18.1212,18.1212,18.1055,18.1212,34800.0
2007-02-12 11:40:00,23.06,23.07,23.06,23.06,24600.0,18.1212,18.1291,18.1212,18.1212,24600.0
2007-02-12 11:50:00,23.07,23.09,23.06,23.07,46200.0,18.1291,18.1448,18.1212,18.1291,46200.0
2007-02-12 12:00:00,23.08,23.09,23.07,23.08,11400.0,18.137,18.1448,18.1291,18.137,11400.0
2007-02-12 12:10:00,23.08,23.1,23.08,23.1,133500.0,18.137,18.1527,18.137,18.1527,133500.0
2007-02-12 12:20:00,23.1,23.11,23.07,23.08,43200.0,18.1527,18.1605,18.1291,18.137,43200.0
2007-02-12 12:30:00,23.08,23.1,23.08,23.1,12600.0,18.137,18.1527,18.137,18.1527,12600.0
2007-02-12 12:40:00,23.1,23.12,23.09,23.11,33900.0,18.1527,18.1684,18.1448,18.1605,33900.0
2007-02-12 12:50:00,23.11,23.12,23.08,23.09,33900.0,18.1605,18.1684,18.137,18.1448,33900.0
2007-02-12 13:00:00,23.09,23.09,23.06,23.08,114300.0,18.1448,18.1448,18.1212,18.137,114300.0
2007-02-12 13:10:00,23.07,23.1,23.07,23.07,67500.0,18.1291,18.1527,18.1291,18.1291,67500.0
2007-02-12 13:20:00,23.08,23.09,23.05,23.08,52800.0,18.137,18.1448,18.1134,18.137,52800.0
2007-02-12 13:30:00,23.08,23.09,23.08,23.09,36600.0,18.137,18.1448,18.137,18.1448,36600.0
2007-02-12 13:40:00,23.09,23.09,23.07,23.09,33900.0,18.1448,18.1448,18.1291,18.1448,33900.0
2007-02-12 13:50:00,23.09,23.09,23.07,23.08,40500.0,18.1448,18.1448,18.1291,18.137,40500.0
2007-02-12 14:00:00,23.08,23.09,23.05,23.07,180300.0,18.137,18.1448,18.1134,18.1291,180300.0
2007-02-12 14:10:00,23.07,23.09,23.06,23.08,39600.0,18.1291,18.1448,18.1212,18.137,39600.0
2007-02-12 14:20:00,23.08,23.09,23.07,23.08,66600.0,18.137,18.1448,18.1291,18.137,66600.0
2007-02-12 14:30:00,23.08,23.09,23.08,23.09,67800.0,18.137,18.1448,18.137,18.1448,67800.0
2007-02-12 14:40:00,23.09,23.1,23.08,23.08,177600.0,18.1448,18.1527,18.137,18.137,177600.0
2007-02-12 14:50:00,23.09,23.1,23.08,23.09,40200.0,18.1448,18.1527,18.137,18.1448,40200.0
2007-02-12 15:00:00,23.08,23.1,23.08,23.08,24300.0,18.137,18.1527,18.137,18.137,24300.0
2007-02-12 15:10:00,23.08,23.11,23.07,23.11,41100.0,18.137,18.1605,18.1291,18.1605,41100.0
2007-02-12 15:20:00,23.11,23.11,23.08,23.1,51300.0,18.1605,18.1605,18.137,18.1527,51300.0
2007-02-12 15:30:00,23.1,23.12,23.09,23.09,54900.0,18.1527,18.1684,18.1448,18.1448,54900.0
2007-02-12 15:40:00,23.09,23.09,23.06,23.07,42900.0,18.1448,18.1448,18.1212,18.1291,42900.0
2007-02-12 15:50:00,23.08,23.09,23.07,23.09,70800.0,18.137,18.1448,18.1291,18.1448,70800.0
2007-02-13 09:30:00,23.0,23.11,22.94,23.1,146700.0,18.0741,18.1605,18.0269,18.1527,146700.0
2007-02-13 09:40:00,23.1,23.17,23.1,23.12,37500.0,18.1527,18.2077,18.1527,18.1684,37500.0
2007-02-13 09:50:00,23.13,23.15,23.07,23.12,83700.0,18.1763,18.192,18.1291,18.1684,83700.0
2007-02-13 10:00:00,23.14,23.14,23.08,23.08,57600.0,18.1841,18.1841,18.137,18.137,57600.0
2007-02-13 10:10:00,23.08,23.1,23.08,23.08,36000.0,18.137,18.1527,18.137,18.137,36000.0
2007-02-13 10:20:00,23.08,23.1,23.08,23.09,30300.0,18.137,18.1527,18.137,18.1448,30300.0
2007-02-13 10:30:00,23.1,23.1,23.07,23.09,71100.0,18.1527,18.1527,18.1291,18.1448,71100.0
2007-02-13 10:40:00,23.1,23.12,23.09,23.1,29400.0,18.1527,18.1684,18.1448,18.1527,29400.0
2007-02-13 10:50:00,23.1,23.1,23.02,23.05,39300.0,18.1527,18.1527,18.0898,18.1134,39300.0
2007-02-13 11:00:00,23.04,23.05,23.02,23.03,60000.0,18.1055,18.1134,18.0898,18.0977,60000.0
2007-02-13 11:10:00,23.04,23.04,23.01,23.01,38100.0,18.1055,18.1055,18.082,18.082,38100.0
2007-02-13 11:20:00,23.01,23.02,23.0,23.0,59700.0,18.082,18.0898,18.0741,18.0741,59700.0
2007-02-13 11:30:00,23.0,23.02,22.99,23.02,102000.0,18.0741,18.0898,18.0662,18.0898,102000.0
2007-02-13 11:40:00,23.01,23.03,23.0,23.02,109200.0,18.082,18.0977,18.0741,18.0898,109200.0
2007-02-13 11:50:00,23.01,23.02,23.01,23.01,39600.0,18.082,18.0898,18.082,18.082,39600.0
2007-02-13 12:00:00,23.01,23.02,22.99,23.0,69600.0,18.082,18.0898,18.0662,18.0741,69600.0
2007-02-13 12:10:00,23.0,23.02,22.97,23.0,75600.0,18.0741,18.0898,18.0505,18.0741,75600.0
2007-02-13 12:20:00,23.0,23.03,22.99,23.01,135600.0,18.0741,18.0977,18.0662,18.082,135600.0
2007-02-13 12:30:00,23.01,23.01,22.99,23.0,67800.0,18.082,18.082,18.0662,18.0741,67800.0
2007-02-13 12:40:00,23.0,23.02,23.0,23.01,44400.0,18.0741,18.0898,18.0741,18.082,44400.0
2007-02-13 12:50:00,23.01,23.01,23.0,23.01,43800.0,18.082,18.082,18.0741,18.082,43800.0
2007-02-13 13:00:00,23.01,23.02,23.0,23.01,48000.0,18.082,18.0898,18.0741,18.082,48000.0
2007-02-13 13:10:00,23.01,23.01,22.99,23.0,39000.0,18.082,18.082,18.0662,18.0741,39000.0
2007-02-13 13:20:00,23.0,23.0,23.0,23.0,22200.0,18.0741,18.0741,18.0741,18.0741,22200.0
2007-02-13 13:30:00,22.99,23.01,22.98,23.0,48000.0,18.0662,18.082,18.0584,18.0741,48000.0
2007-02-13 13:40:00,23.0,23.0,23.0,23.0,38100.0,18.0741,18.0741,18.0741,18.0741,38100.0
2007-02-13 13:50:00,23.0,23.02,23.0,23.0,46800.0,18.0741,18.0898,18.0741,18.0741,46800.0
2007-02-13 14:00:00,23.0,23.0,23.0,23.0,37800.0,18.0741,18.0741,18.0741,18.0741,37800.0
2007-02-13 14:10:00,23.0,23.01,23.0,23.01,61800.0,18.0741,18.082,18.0741,18.082,61800.0
2007-02-13 14:20:00,23.01,23.02,22.99,23.0,48900.0,18.082,18.0898,18.0662,18.0741,48900.0
2007-02-13 14:30:00,23.0,23.0,22.98,22.98,57900.0,18.0741,18.0741,18.0584,18.0584,57900.0
2007-02-13 14:40:00,22.99,22.99,22.96,22.97,44400.0,18.0662,18.0662,18.0427,18.0505,44400.0
2007-02-13 14:50:00,22.98,22.98,22.96,22.97,90900.0,18.0584,18.0584,18.0427,18.0505,90900.0
2007-02-13 15:00:00,22.97,22.99,22.97,22.98,62400.0,18.0505,18.0662,18.0505,18.0584,62400.0
2007-02-13 15:10:00,22.98,23.01,22.97,23.0,70800.0,18.0584,18.082,18.0505,18.0741,70800.0
2007-02-13 15:20:00,23.0,23.01,22.97,22.98,108300.0,18.0741,18.082,18.0505,18.0584,108300.0
2007-02-13 15:30:00,22.98,23.02,22.98,22.99,87900.0,18.0584,18.0898,18.0584,18.0662,87900.0
2007-02-13 15:40:00,22.99,23.02,22.99,22.99,117600.0,18.0662,18.0898,18.0662,18.0662,117600.0
2007-02-13 15:50:00,22.99,23.0,22.96,22.97,138600.0,18.0662,18.0741,18.0427,18.0505,138600.0
2007-02-14 09:30:00,23.0,23.03,22.86,22.95,82800.0,18.0741,18.0977,17.9641,18.0348,82800.0
2007-02-14 09:40:00,22.93,22.97,22.93,22.94,44700.0,18.0191,18.0505,18.0191,18.0269,44700.0
2007-02-14 09:50:00,22.94,22.99,22.94,22.98,54000.0,18.0269,18.0662,18.0269,18.0584,54000.0
2007-02-14 10:00:00,22.98,23.16,22.98,23.14,152700.0,18.0584,18.1998,18.0584,18.1841,152700.0
2007-02-14 10:10:00,23.14,23.15,23.09,23.09,93300.0,18.1841,18.192,18.1448,18.1448,93300.0
2007-02-14 10:20:00,23.1,23.1,23.0,23.02,81300.0,18.1527,18.1527,18.0741,18.0898,81300.0
2007-02-14 10:30:00,23.02,23.02,23.0,23.01,45900.0,18.0898,18.0898,18.0741,18.082,45900.0
2007-02-14 10:40:00,23.01,23.01,23.0,23.01,79200.0,18.082,18.082,18.0741,18.082,79200.0
2007-02-14 10:50:00,23.0,23.01,23.0,23.0,54900.0,18.0741,18.082,18.0741,18.0741,54900.0
2007-02-14 11:00:00,23.0,23.05,23.0,23.03,53100.0,18.0741,18.1134,18.0741,18.0977,53100.0
2007-02-14 11:10:00,23.03,23.07,23.03,23.07,55800.0,18.0977,18.1291,18.0977,18.1291,55800.0
2007-02-14 11:20:00,23.07,23.07,23.02,23.02,40200.0,18.1291,18.1291,18.0898,18.0898,40200.0
2007-02-14 11:30:00,23.02,23.07,23.02,23.06,38100.0,18.0898,18.1291,18.0898,18.1212,38100.0
2007-02-14 11:40:00,23.07,23.07,23.01,23.02,52200.0,18.1291,18.1291,18.082,18.0898,52200.0
2007-02-14 11:50:00,23.03,23.03,22.97,22.98,78900.0,18.0977,18.0977,18.0505,18.0584,78900.0
2007-02-14 12:00:00,22.98,23.0,22.98,22.99,30000.0,18.0584,18.0741,18.0584,18.0662,30000.0
2007-02-14 12:10:00,22.99,22.99,22.93,22.95,68700.0,18.0662,18.0662,18.0191,18.0348,68700.0
2007-02-14 12:20:00,22.94,22.96,22.94,22.96,31500.0,18.0269,18.0427,18.0269,18.0427,31500.0
2007-02-14 12:30:00,22.95,22.96,22.93,22.96,74700.0,18.0348,18.0427,18.0191,18.0427,74700.0
2007-02-14 12:40:00,22.97,22.97,22.95,22.96,36900.0,18.0505,18.0505,18.0348,18.0427,36900.0
2007-02-14 12:50:00,22.97,22.99,22.96,22.99,30900.0,18.0505,18.0662,18.0427,18.0662,30900.0
2007-02-14 13:00:00,22.98,23.01,22.98,23.01,93300.0,18.0584,18.082,18.0584,18.082,93300.0
2007-02-14 13:10:00,23.01,23.01,23.0,23.0,26700.0,18.082,18.082,18.0741,18.0741,26700.0
2007-02-14 13:20:00,23.0,23.0,22.99,23.0,49500.0,18.0741,18.0741,18.0662,18.0741,49500.0
2007-02-14 13:30:00,23.0,23.01,22.99,23.0,34500.0,18.0741,18.082,18.0662,18.0741,34500.0
2007-02-14 13:40:00,23.0,23.02,23.0,23.01,42000.0,18.0741,18.0898,18.0741,18.082,42000.0
2007-02-14 13:50:00,23.01,23.02,22.99,23.0,41700.0,18.082,18.0898,18.0662,18.0741,41700.0
2007-02-14 14:00:00,23.0,23.0,22.98,22.99,37800.0,18.0741,18.0741,18.0584,18.0662,37800.0
2007-02-14 14:10:00,22.99,23.03,22.99,23.0,71400.0,18.0662,18.0977,18.0662,18.0741,71400.0
2007-02-14 14:20:00,23.01,23.02,22.97,23.0,48600.0,18.082,18.0898,18.0505,18.0741,48600.0
2007-02-14 14:30:00,23.0,23.02,22.98,23.0,51600.0,18.0741,18.0898,18.0584,18.0741,51600.0
2007-02-14 14:40:00,23.0,23.01,22.99,23.01,28800.0,18.0741,18.082,18.0662,18.082,28800.0
2007-02-14 14:50:00,23.01,23.01,22.99,23.0,39900.0,18.082,18.082,18.0662,18.0741,39900.0
2007-02-14 15:00:00,23.01,23.01,22.98,22.98,62100.0,18.082,18.082,18.0584,18.0584,62100.0
2007-02-14 15:10:00,22.98,22.99,22.98,22.98,89100.0,18.0584,18.0662,18.0584,18.0584,89100.0
2007-02-14 15:20:00,22.97,22.98,22.94,22.94,102900.0,18.0505,18.0584,18.0269,18.0269,102900.0
2007-02-14 15:30:00,22.94,22.98,22.93,22.98,66300.0,18.0269,18.0584,18.0191,18.0584,66300.0
2007-02-14 15:40:00,22.98,23.0,22.97,22.97,75900.0,18.0584,18.0741,18.0505,18.0505,75900.0
2007-02-14 15:50:00,22.97,22.98,22.96,22.97,77100.0,18.0505,18.0584,18.0427,18.0505,77100.0
2007-02-15 09:30:00,23.0,23.04,22.97,23.04,101100.0,18.0741,18.1055,18.0505,18.1055,101100.0
2007-02-15 09:40:00,23.03,23.04,22.99,23.01,108600.0,18.0977,18.1055,18.0662,18.082,108600.0
2007-02-15 09:50:00,23.02,23.02,22.99,23.01,43500.0,18.0898,18.0898,18.0662,18.082,43500.0
2007-02-15 10:00:00,23.01,23.02,23.0,23.01,45300.0,18.082,18.0898,18.0741,18.082,45300.0
2007-02-15 10:10:00,23.02,23.04,23.02,23.04,43500.0,18.0898,18.1055,18.0898,18.1055,43500.0
2007-02-15 10:20:00,23.04,23.04,23.02,23.02,38700.0,18.1055,18.1055,18.0898,18.0898,38700.0
2007-02-15 10:30:00,23.03,23.08,23.03,23.07,146700.0,18.0977,18.137,18.0977,18.1291,146700.0
2007-02-15 10:40:00,23.07,23.07,23.02,23.03,100500.0,18.1291,18.1291,18.0898,18.0977,100500.0
2007-02-15 10:50:00,23.02,23.03,22.99,23.01,52200.0,18.0898,18.0977,18.0662,18.082,52200.0
2007-02-15 11:00:00,23.01,23.06,23.01,23.05,49500.0,18.082,18.1212,18.082,18.1134,49500.0
2007-02-15 11:10:00,23.05,23.05,23.03,23.04,48300.0,18.1134,18.1134,18.0977,18.1055,48300.0
2007-02-15 11:20:00,23.04,23.06,23.04,23.06,31800.0,18.1055,18.1212,18.1055,18.1212,31800.0
2007-02-15 11:30:00,23.05,23.07,23.04,23.05,43800.0,18.1134,18.1291,18.1055,18.1134,43800.0
2007-02-15 11:40:00,23.05,23.06,23.04,23.05,56400.0,18.1134,18.1212,18.1055,18.1134,56400.0
2007-02-15 11:50:00,23.06,23.06,23.05,23.06,45000.0,18.1212,18.1212,18.1134,18.1212,45000.0
2007-02-15 12:00:00,23.07,23.08,23.04,23.05,40500.0,18.1291,18.137,18.1055,18.1134,40500.0
2007-02-15 12:10:00,23.04,23.06,23.04,23.06,112200.0,18.1055,18.1212,18.1055,18.1212,112200.0
2007-02-15 12:20:00,23.05,23.07,23.05,23.07,12900.0,18.1134,18.1291,18.1134,18.1291,12900.0
2007-02-15 12:30:00,23.07,23.07,23.04,23.06,21300.0,18.1291,18.1291,18.1055,18.1212,21300.0
2007-02-15 12:40:00,23.06,23.07,23.06,23.07,20100.0,18.1212,18.1291,18.1212,18.1291,20100.0
2007-02-15 12:50:00,23.07,23.08,23.06,23.08,29400.0,18.1291,18.137,18.1212,18.137,29400.0
2007-02-15 13:00:00,23.08,23.1,23.08,23.1,82200.0,18.137,18.1527,18.137,18.1527,82200.0
2007-02-15 13:10:00,23.1,23.11,23.08,23.1,25500.0,18.1527,18.1605,18.137,18.1527,25500.0
2007-02-15 13:20:00,23.1,23.1,23.08,23.09,22500.0,18.1527,18.1527,18.137,18.1448,22500.0
2007-02-15 13:30:00,23.09,23.1,23.09,23.1,14400.0,18.1448,18.1527,18.1448,18.1527,14400.0
2007-02-15 13:40:00,23.09,23.1,23.07,23.08,26400.0,18.1448,18.1527,18.1291,18.137,26400.0
2007-02-15 13:50:00,23.08,23.09,23.06,23.07,53100.0,18.137,18.1448,18.1212,18.1291,53100.0
2007-02-15 14:00:00,23.07,23.09,23.05,23.06,54000.0,18.1291,18.1448,18.1134,18.1212,54000.0
2007-02-15 14:10:00,23.05,23.07,23.05,23.06,42900.0,18.1134,18.1291,18.1134,18.1212,42900.0
2007-02-15 14:20:00,23.05,23.08,23.04,23.05,94500.0,18.1134,18.137,18.1055,18.1134,94500.0
2007-02-15 14:30:00,23.05,23.05,23.02,23.02,43800.0,18.1134,18.1134,18.0898,18.0898,43800.0
2007-02-15 14:40:00,23.02,23.04,23.01,23.04,51600.0,18.0898,18.1055,18.082,18.1055,51600.0
2007-02-15 14:50:00,23.04,23.05,23.04,23.04,63900.0,18.1055,18.1134,18.1055,18.1055,63900.0
2007-02-15 15:00:00,23.04,23.06,23.02,23.06,32700.0,18.1055,18.1212,18.0898,18.1212,32700.0
2007-02-15 15:10:00,23.06,23.06,23.05,23.05,39000.0,18.1212,18.1212,18.1134,18.1134,39000.0
2007-02-15 15:20:00,23.06,23.1,23.05,23.1,59400.0,18.1212,18.1527,18.1134,18.1527,59400.0
2007-02-15 15:30:00,23.1,23.1,23.09,23.09,36600.0,18.1527,18.1527,18.1448,18.1448,36600.0
2007-02-15 15:40:00,23.09,23.1,23.08,23.09,30900.0,18.1448,18.1527,18.137,18.1448,30900.0
2007-02-15 15:50:00,23.09,23.11,23.08,23.08,43500.0,18.1448,18.1605,18.137,18.137,43500.0
2007-02-16 09:30:00,22.99,23.06,22.98,23.03,216900.0,18.0662,18.1212,18.0584,18.0977,216900.0
2007-02-16 09:40:00,23.02,23.03,22.89,22.9,50700.0,18.0898,18.0977,17.9877,17.9955,50700.0
2007-02-16 09:50:00,22.9,22.92,22.84,22.9,56700.0,17.9955,18.0112,17.9484,17.9955,56700.0
2007-02-16 10:00:00,22.9,22.9,22.78,22.87,118200.0,17.9955,17.9955,17.9012,17.9719,118200.0
2007-02-16 10:10:00,22.87,22.87,22.79,22.81,76800.0,17.9719,17.9719,17.9091,17.9248,76800.0
2007-02-16 10:20:00,22.82,22.84,22.81,22.83,45600.0,17.9326,17.9484,17.9248,17.9405,45600.0
2007-02-16 10:30:00,22.83,22.85,22.83,22.84,74100.0,17.9405,17.9562,17.9405,17.9484,74100.0
2007-02-16 10:40:00,22.84,22.85,22.82,22.85,81000.0,17.9484,17.9562,17.9326,17.9562,81000.0
2007-02-16 10:50:00,22.85,22.86,22.84,22.85,66000.0,17.9562,17.9641,17.9484,17.9562,66000.0
2007-02-16 11:00:00,22.85,22.86,22.84,22.85,66300.0,17.9562,17.9641,17.9484,17.9562,66300.0
2007-02-16 11:10:00,22.85,22.87,22.84,22.87,42000.0,17.9562,17.9719,17.9484,17.9719,42000.0
2007-02-16 11:20:00,22.87,22.87,22.85,22.86,52800.0,17.9719,17.9719,17.9562,17.9641,52800.0
2007-02-16 11:30:00,22.86,22.87,22.85,22.86,143700.0,17.9641,17.9719,17.9562,17.9641,143700.0
2007-02-16 11:40:00,22.87,22.89,22.86,22.89,30900.0,17.9719,17.9877,17.9641,17.9877,30900.0
2007-02-16 11:50:00,22.89,22.9,22.89,22.9,30600.0,17.9877,17.9955,17.9877,17.9955,30600.0
2007-02-16 12:00:00,22.9,22.9,22.87,22.89,31500.0,17.9955,17.9955,17.9719,17.9877,31500.0
2007-02-16 12:10:00,22.89,22.9,22.86,22.88,70800.0,17.9877,17.9955,17.9641,17.9798,70800.0
2007-02-16 12:20:00,22.88,22.89,22.88,22.88,37800.0,17.9798,17.9877,17.9798,17.9798,37800.0
2007-02-16 12:30:00,22.89,22.89,22.87,22.88,47400.0,17.9877,17.9877,17.9719,17.9798,47400.0
2007-02-16 12:40:00,22.87,22.88,22.87,22.87,24000.0,17.9719,17.9798,17.9719,17.9719,24000.0
2007-02-16 12:50:00,22.87,22.87,22.86,22.87,19800.0,17.9719,17.9719,17.9641,17.9719,19800.0
2007-02-16 13:00:00,22.87,22.9,22.87,22.9,37800.0,17.9719,17.9955,17.9719,17.9955,37800.0
2007-02-16 13:10:00,22.9,22.9,22.87,22.88,22200.0,17.9955,17.9955,17.9719,17.9798,22200.0
2007-02-16 13:20:00,22.87,22.88,22.85,22.86,25200.0,17.9719,17.9798,17.9562,17.9641,25200.0
2007-02-16 13:30:00,22.86,22.87,22.84,22.85,28200.0,17.9641,17.9719,17.9484,17.9562,28200.0
2007-02-16 13:40:00,22.85,22.85,22.83,22.84,44400.0,17.9562,17.9562,17.9405,17.9484,44400.0
2007-02-16 13:50:00,22.85,22.85,22.83,22.85,26100.0,17.9562,17.9562,17.9405,17.9562,26100.0
2007-02-16 14:00:00,22.86,22.88,22.85,22.88,34200.0,17.9641,17.9798,17.9562,17.9798,34200.0
2007-02-16 14:10:00,22.88,22.89,22.88,22.89,29100.0,17.9798,17.9877,17.9798,17.9877,29100.0
2007-02-16 14:20:00,22.89,22.89,22.85,22.87,24300.0,17.9877,17.9877,17.9562,17.9719,24300.0
2007-02-16 14:30:00,22.87,22.89,22.87,22.89,16200.0,17.9719,17.9877,17.9719,17.9877,16200.0
2007-02-16 14:40:00,22.88,22.89,22.83,22.86,48600.0,17.9798,17.9877,17.9405,17.9641,48600.0
2007-02-16 14:50:00,22.86,22.88,22.86,22.88,22800.0,17.9641,17.9798,17.9641,17.9798,22800.0
2007-02-16 15:00:00,22.88,22.88,22.85,22.85,37200.0,17.9798,17.9798,17.9562,17.9562,37200.0
2007-02-16 15:10:00,22.86,22.88,22.85,22.87,33300.0,17.9641,17.9798,17.9562,17.9719,33300.0
2007-02-16 15:20:00,22.88,22.91,22.88,22.91,50700.0,17.9798,18.0034,17.9798,18.0034,50700.0
2007-02-16 15:30:00,22.91,22.92,22.9,22.91,46500.0,18.0034,18.0112,17.9955,18.0034,46500.0
2007-02-16 15:40:00,22.91,22.92,22.91,22.92,50100.0,18.0034,18.0112,18.0034,18.0112,50100.0
2007-02-16 15:50:00,22.92,22.92,22.84,22.92,155100.0,18.0112,18.0112,17.9484,18.0112,155100.0
2007-02-20 09:30:00,22.86,22.94,22.79,22.92,85500.0,17.9641,18.0269,17.9091,18.0112,85500.0
2007-02-20 09:40:00,22.92,22.98,22.9,22.97,62400.0,18.0112,18.0584,17.9955,18.0505,62400.0
2007-02-20 09:50:00,22.97,23.01,22.91,23.0,105300.0,18.0505,18.082,18.0034,18.0741,105300.0
2007-02-20 10:00:00,23.0,23.0,22.94,22.99,89100.0,18.0741,18.0741,18.0269,18.0662,89100.0
2007-02-20 10:10:00,23.0,23.05,22.98,23.05,49500.0,18.0741,18.1134,18.0584,18.1134,49500.0
2007-02-20 10:20:00,23.05,23.08,23.03,23.08,74100.0,18.1134,18.137,18.0977,18.137,74100.0
2007-02-20 10:30:00,23.08,23.08,23.06,23.08,42000.0,18.137,18.137,18.1212,18.137,42000.0
2007-02-20 10:40:00,23.08,23.16,23.07,23.12,100200.0,18.137,18.1998,18.1291,18.1684,100200.0
2007-02-20 10:50:00,23.12,23.15,23.11,23.14,41100.0,18.1684,18.192,18.1605,18.1841,41100.0
2007-02-20 11:00:00,23.15,23.23,23.15,23.22,88500.0,18.192,18.2548,18.192,18.247,88500.0
2007-02-20 11:10:00,23.22,23.3,23.21,23.3,81900.0,18.247,18.3098,18.2391,18.3098,81900.0
2007-02-20 11:20:00,23.29,23.32,23.27,23.32,82200.0,18.302,18.3256,18.2863,18.3256,82200.0
2007-02-20 11:30:00,23.32,23.33,23.31,23.33,44100.0,18.3256,18.3334,18.3177,18.3334,44100.0
2007-02-20 11:40:00,23.32,23.5,23.32,23.44,155100.0,18.3256,18.467,18.3256,18.4199,155100.0
2007-02-20 11:50:00,23.43,23.47,23.41,23.44,75000.0,18.412,18.4434,18.3963,18.4199,75000.0
2007-02-20 12:00:00,23.44,23.5,23.44,23.48,67800.0,18.4199,18.467,18.4199,18.4513,67800.0
2007-02-20 12:10:00,23.48,23.5,23.46,23.46,26700.0,18.4513,18.467,18.4356,18.4356,26700.0
2007-02-20 12:20:00,23.47,23.5,23.45,23.49,68700.0,18.4434,18.467,18.4277,18.4592,68700.0
2007-02-20 12:30:00,23.49,23.49,23.46,23.47,55800.0,18.4592,18.4592,18.4356,18.4434,55800.0
2007-02-20 12:40:00,23.47,23.49,23.46,23.47,52200.0,18.4434,18.4592,18.4356,18.4434,52200.0
2007-02-20 12:50:00,23.48,23.5,23.47,23.48,33900.0,18.4513,18.467,18.4434,18.4513,33900.0
2007-02-20 13:00:00,23.49,23.49,23.48,23.48,19200.0,18.4592,18.4592,18.4513,18.4513,19200.0
2007-02-20 13:10:00,23.48,23.5,23.47,23.48,38100.0,18.4513,18.467,18.4434,18.4513,38100.0
2007-02-20 13:20:00,23.48,23.53,23.47,23.47,65700.0,18.4513,18.4906,18.4434,18.4434,65700.0
2007-02-20 13:30:00,23.47,23.52,23.45,23.51,52200.0,18.4434,18.4827,18.4277,18.4749,52200.0
2007-02-20 13:40:00,23.51,23.59,23.5,23.54,137400.0,18.4749,18.5377,18.467,18.4984,137400.0
2007-02-20 13:50:00,23.54,23.58,23.53,23.55,54000.0,18.4984,18.5299,18.4906,18.5063,54000.0
2007-02-20 14:00:00,23.55,23.57,23.46,23.52,97200.0,18.5063,18.522,18.4356,18.4827,97200.0
2007-02-20 14:10:00,23.52,23.57,23.5,23.57,46800.0,18.4827,18.522,18.467,18.522,46800.0
2007-02-20 14:20:00,23.57,23.58,23.55,23.55,56100.0,18.522,18.5299,18.5063,18.5063,56100.0
2007-02-20 14:30:00,23.57,23.57,23.53,23.57,34200.0,18.522,18.522,18.4906,18.522,34200.0
2007-02-20 14:40:00,23.57,23.59,23.54,23.56,80700.0,18.522,18.5377,18.4984,18.5142,80700.0
2007-02-20 14:50:00,23.56,23.63,23.56,23.63,59400.0,18.5142,18.5692,18.5142,18.5692,59400.0
2007-02-20 15:00:00,23.62,23.66,23.6,23.63,67200.0,18.5613,18.5927,18.5456,18.5692,67200.0
2007-02-20 15:10:00,23.63,23.65,23.61,23.63,96000.0,18.5692,18.5849,18.5535,18.5692,96000.0
2007-02-20 15:20:00,23.63,23.65,23.6,23.64,122400.0,18.5692,18.5849,18.5456,18.577,122400.0
2007-02-20 15:30:00,23.63,23.65,23.62,23.65,97500.0,18.5692,18.5849,18.5613,18.5849,97500.0
2007-02-20 15:40:00,23.65,23.7,23.64,23.69,135900.0,18.5849,18.6242,18.577,18.6163,135900.0
2007-02-20 15:50:00,23.69,23.69,23.64,23.67,162900.0,18.6163,18.6163,18.577,18.6006,162900.0
2007-02-21 09:30:00,23.45,23.56,23.31,23.44,109800.0,18.4277,18.5142,18.3177,18.4199,109800.0
2007-02-21 09:40:00,23.43,23.49,23.4,23.45,55500.0,18.412,18.4592,18.3884,18.4277,55500.0
2007-02-21 09:50:00,23.45,23.49,23.42,23.47,90600.0,18.4277,18.4592,18.4041,18.4434,90600.0
2007-02-21 10:00:00,23.47,23.53,23.45,23.52,76800.0,18.4434,18.4906,18.4277,18.4827,76800.0
2007-02-21 10:10:00,23.51,23.51,23.48,23.5,47700.0,18.4749,18.4749,18.4513,18.467,47700.0
2007-02-21 10:20:00,23.49,23.49,23.45,23.47,61500.0,18.4592,18.4592,18.4277,18.4434,61500.0
2007-02-21 10:30:00,23.46,23.47,23.39,23.39,76500.0,18.4356,18.4434,18.3806,18.3806,76500.0
2007-02-21 10:40:00,23.39,23.41,23.37,23.39,81000.0,18.3806,18.3963,18.3649,18.3806,81000.0
2007-02-21 10:50:00,23.39,23.43,23.39,23.42,43200.0,18.3806,18.412,18.3806,18.4041,43200.0
2007-02-21 11:00:00,23.42,23.42,23.4,23.42,48600.0,18.4041,18.4041,18.3884,18.4041,48600.0
2007-02-21 11:10:00,23.42,23.45,23.42,23.43,78000.0,18.4041,18.4277,18.4041,18.412,78000.0
2007-02-21 11:20:00,23.43,23.46,23.41,23.41,73800.0,18.412,18.4356,18.3963,18.3963,73800.0
2007-02-21 11:30:00,23.42,23.43,23.4,23.43,37500.0,18.4041,18.412,18.3884,18.412,37500.0
2007-02-21 11:40:00,23.43,23.45,23.38,23.39,53400.0,18.412,18.4277,18.3727,18.3806,53400.0
2007-02-21 11:50:00,23.39,23.44,23.38,23.4,104100.0,18.3806,18.4199,18.3727,18.3884,104100.0
2007-02-21 12:00:00,23.4,23.42,23.38,23.39,93600.0,18.3884,18.4041,18.3727,18.3806,93600.0
2007-02-21 12:10:00,23.39,23.4,23.37,23.38,83400.0,18.3806,18.3884,18.3649,18.3727,83400.0
2007-02-21 12:20:00,23.38,23.41,23.37,23.39,194700.0,18.3727,18.3963,18.3649,18.3806,194700.0
2007-02-21 12:30:00,23.4,23.41,23.37,23.38,77700.0,18.3884,18.3963,18.3649,18.3727,77700.0
2007-02-21 12:40:00,23.38,23.4,23.37,23.37,94200.0,18.3727,18.3884,18.3649,18.3649,94200.0
2007-02-21 12:50:00,23.37,23.39,23.35,23.36,144900.0,18.3649,18.3806,18.3491,18.357,144900.0
2007-02-21 13:00:00,23.36,23.39,23.36,23.36,147600.0,18.357,18.3806,18.357,18.357,147600.0
2007-02-21 13:10:00,23.36,23.36,23.35,23.35,24900.0,18.357,18.357,18.3491,18.3491,24900.0
2007-02-21 13:20:00,23.35,23.37,23.35,23.36,51900.0,18.3491,18.3649,18.3491,18.357,51900.0
2007-02-21 13:30:00,23.36,23.36,23.35,23.35,32400.0,18.357,18.357,18.3491,18.3491,32400.0
2007-02-21 13:40:00,23.35,23.35,23.33,23.33,44400.0,18.3491,18.3491,18.3334,18.3334,44400.0
2007-02-21 13:50:00,23.33,23.34,23.32,23.32,57600.0,18.3334,18.3413,18.3256,18.3256,57600.0
2007-02-21 14:00:00,23.32,23.35,23.29,23.33,160200.0,18.3256,18.3491,18.302,18.3334,160200.0
2007-02-21 14:10:00,23.33,23.34,23.31,23.31,111300.0,18.3334,18.3413,18.3177,18.3177,111300.0
2007-02-21 14:20:00,23.31,23.35,23.31,23.33,93600.0,18.3177,18.3491,18.3177,18.3334,93600.0
2007-02-21 14:30:00,23.33,23.34,23.32,23.33,69000.0,18.3334,18.3413,18.3256,18.3334,69000.0
2007-02-21 14:40:00,23.33,23.34,23.32,23.33,47400.0,18.3334,18.3413,18.3256,18.3334,47400.0
2007-02-21 14:50:00,23.32,23.35,23.32,23.33,70200.0,18.3256,18.3491,18.3256,18.3334,70200.0
2007-02-21 15:00:00,23.33,23.34,23.32,23.33,149100.0,18.3334,18.3413,18.3256,18.3334,149100.0
2007-02-21 15:10:00,23.33,23.33,23.33,23.33,64500.0,18.3334,18.3334,18.3334,18.3334,64500.0
2007-02-21 15:20:00,23.33,23.34,23.33,23.33,98400.0,18.3334,18.3413,18.3334,18.3334,98400.0
2007-02-21 15:30:00,23.33,23.34,23.32,23.33,165000.0,18.3334,18.3413,18.3256,18.3334,165000.0
2007-02-21 15:40:00,23.33,23.35,23.32,23.33,136800.0,18.3334,18.3491,18.3256,18.3334,136800.0
2007-02-21 15:50:00,23.33,23.34,23.33,23.33,172200.0,18.3334,18.3413,18.3334,18.3334,172200.0
2007-02-22 09:30:00,23.33,23.38,23.25,23.27,52200.0,18.3334,18.3727,18.2706,18.2863,52200.0
2007-02-22 09:40:00,23.26,23.32,23.24,23.31,45300.0,18.2784,18.3256,18.2627,18.3177,45300.0
2007-02-22 09:50:00,23.31,23.33,23.23,23.26,97800.0,18.3177,18.3334,18.2548,18.2784,97800.0
2007-02-22 10:00:00,23.26,23.32,23.26,23.29,64500.0,18.2784,18.3256,18.2784,18.302,64500.0
2007-02-22 10:10:00,23.28,23.3,23.26,23.26,276900.0,18.2941,18.3098,18.2784,18.2784,276900.0
2007-02-22 10:20:00,23.27,23.3,23.25,23.28,56700.0,18.2863,18.3098,18.2706,18.2941,56700.0
2007-02-22 10:30:00,23.28,23.3,23.27,23.3,176400.0,18.2941,18.3098,18.2863,18.3098,176400.0
2007-02-22 10:40:00,23.29,23.32,23.28,23.28,182400.0,18.302,18.3256,18.2941,18.2941,182400.0
2007-02-22 10:50:00,23.28,23.29,23.27,23.29,54300.0,18.2941,18.302,18.2863,18.302,54300.0
2007-02-22 11:00:00,23.28,23.28,23.23,23.23,42000.0,18.2941,18.2941,18.2548,18.2548,42000.0
2007-02-22 11:10:00,23.24,23.24,23.12,23.12,65700.0,18.2627,18.2627,18.1684,18.1684,65700.0
2007-02-22 11:20:00,23.11,23.12,23.07,23.07,69300.0,18.1605,18.1684,18.1291,18.1291,69300.0
2007-02-22 11:30:00,23.08,23.12,23.05,23.06,90600.0,18.137,18.1684,18.1134,18.1212,90600.0
2007-02-22 11:40:00,23.07,23.12,23.07,23.1,64200.0,18.1291,18.1684,18.1291,18.1527,64200.0
2007-02-22 11:50:00,23.1,23.12,23.07,23.12,99600.0,18.1527,18.1684,18.1291,18.1684,99600.0
2007-02-22 12:00:00,23.12,23.15,23.06,23.07,122400.0,18.1684,18.192,18.1212,18.1291,122400.0
2007-02-22 12:10:00,23.07,23.07,22.95,22.98,164100.0,18.1291,18.1291,18.0348,18.0584,164100.0
2007-02-22 12:20:00,22.98,22.98,22.9,22.97,169800.0,18.0584,18.0584,17.9955,18.0505,169800.0
2007-02-22 12:30:00,22.97,22.98,22.92,22.96,88500.0,18.0505,18.0584,18.0112,18.0427,88500.0
2007-02-22 12:40:00,22.95,22.97,22.93,22.96,87600.0,18.0348,18.0505,18.0191,18.0427,87600.0
2007-02-22 12:50:00,22.96,23.01,22.96,23.01,35700.0,18.0427,18.082,18.0427,18.082,35700.0
2007-02-22 13:00:00,23.01,23.06,23.0,23.06,48900.0,18.082,18.1212,18.0741,18.1212,48900.0
2007-02-22 13:10:00,23.06,23.07,23.03,23.06,88800.0,18.1212,18.1291,18.0977,18.1212,88800.0
2007-02-22 13:20:00,23.06,23.08,23.04,23.07,93900.0,18.1212,18.137,18.1055,18.1291,93900.0
2007-02-22 13:30:00,23.08,23.11,23.06,23.1,60900.0,18.137,18.1605,18.1212,18.1527,60900.0
2007-02-22 13:40:00,23.1,23.11,23.08,23.1,51600.0,18.1527,18.1605,18.137,18.1527,51600.0
2007-02-22 13:50:00,23.1,23.1,23.04,23.1,59400.0,18.1527,18.1527,18.1055,18.1527,59400.0
2007-02-22 14:00:00,23.09,23.09,23.06,23.07,53100.0,18.1448,18.1448,18.1212,18.1291,53100.0
2007-02-22 14:10:00,23.08,23.1,23.04,23.06,85500.0,18.137,18.1527,18.1055,18.1212,85500.0
2007-02-22 14:20:00,23.06,23.06,23.03,23.05,50700.0,18.1212,18.1212,18.0977,18.1134,50700.0
2007-02-22 14:30:00,23.05,23.05,22.97,23.01,76800.0,18.1134,18.1134,18.0505,18.082,76800.0
2007-02-22 14:40:00,23.01,23.01,22.98,23.0,52200.0,18.082,18.082,18.0584,18.0741,52200.0
2007-02-22 14:50:00,23.0,23.01,22.94,22.96,114600.0,18.0741,18.082,18.0269,18.0427,114600.0
2007-02-22 15:00:00,22.96,23.02,22.96,23.0,56700.0,18.0427,18.0898,18.0427,18.0741,56700.0
2007-02-22 15:10:00,23.0,23.02,22.98,22.98,64200.0,18.0741,18.0898,18.0584,18.0584,64200.0
2007-02-22 15:20:00,22.98,23.0,22.98,22.99,51900.0,18.0584,18.0741,18.0584,18.0662,51900.0
2007-02-22 15:30:00,22.99,23.01,22.99,23.0,123300.0,18.0662,18.082,18.0662,18.0741,123300.0
2007-02-22 15:40:00,23.0,23.0,22.98,22.99,96900.0,18.0741,18.0741,18.0584,18.0662,96900.0
2007-02-22 15:50:00,22.99,23.0,22.95,22.99,261000.0,18.0662,18.0741,18.0348,18.0662,261000.0
2007-02-23 09:30:00,23.03,23.05,22.97,23.03,90600.0,18.0977,18.1134,18.0505,18.0977,90600.0
2007-02-23 09:40:00,23.03,23.03,22.98,23.01,73500.0,18.0977,18.0977,18.0584,18.082,73500.0
2007-02-23 09:50:00,23.02,23.03,23.01,23.02,62700.0,18.0898,18.0977,18.082,18.0898,62700.0
2007-02-23 10:00:00,23.01,23.03,22.99,23.03,57300.0,18.082,18.0977,18.0662,18.0977,57300.0
2007-02-23 10:10:00,23.03,23.03,22.96,23.01,94800.0,18.0977,18.0977,18.0427,18.082,94800.0
2007-02-23 10:20:00,23.01,23.01,22.98,22.99,60600.0,18.082,18.082,18.0584,18.0662,60600.0
2007-02-23 10:30:00,22.99,23.0,22.93,22.97,82800.0,18.0662,18.0741,18.0191,18.0505,82800.0
2007-02-23 10:40:00,22.97,22.97,22.88,22.9,93900.0,18.0505,18.0505,17.9798,17.9955,93900.0
2007-02-23 10:50:00,22.89,22.93,22.87,22.92,65100.0,17.9877,18.0191,17.9719,18.0112,65100.0
2007-02-23 11:00:00,22.92,22.97,22.91,22.97,72300.0,18.0112,18.0505,18.0034,18.0505,72300.0
2007-02-23 11:10:00,22.97,23.05,22.97,23.05,69300.0,18.0505,18.1134,18.0505,18.1134,69300.0
2007-02-23 11:20:00,23.04,23.05,23.02,23.03,126900.0,18.1055,18.1134,18.0898,18.0977,126900.0
2007-02-23 11:30:00,23.03,23.04,23.01,23.03,127800.0,18.0977,18.1055,18.082,18.0977,127800.0
2007-02-23 11:40:00,23.03,23.06,23.01,23.05,143100.0,18.0977,18.1212,18.082,18.1134,143100.0
2007-02-23 11:50:00,23.04,23.07,23.02,23.02,101400.0,18.1055,18.1291,18.0898,18.0898,101400.0
2007-02-23 12:00:00,23.02,23.04,23.01,23.01,91800.0,18.0898,18.1055,18.082,18.082,91800.0
2007-02-23 12:10:00,23.01,23.04,23.0,23.04,69000.0,18.082,18.1055,18.0741,18.1055,69000.0
2007-02-23 12:20:00,23.04,23.07,23.04,23.06,108600.0,18.1055,18.1291,18.1055,18.1212,108600.0
2007-02-23 12:30:00,23.06,23.07,23.04,23.07,75600.0,18.1212,18.1291,18.1055,18.1291,75600.0
2007-02-23 12:40:00,23.07,23.13,23.07,23.09,88500.0,18.1291,18.1763,18.1291,18.1448,88500.0
2007-02-23 12:50:00,23.1,23.17,23.1,23.16,86100.0,18.1527,18.2077,18.1527,18.1998,86100.0
2007-02-23 13:00:00,23.16,23.25,23.16,23.21,135600.0,18.1998,18.2706,18.1998,18.2391,135600.0
2007-02-23 13:10:00,23.21,23.29,23.21,23.27,54300.0,18.2391,18.302,18.2391,18.2863,54300.0
2007-02-23 13:20:00,23.25,23.3,23.25,23.29,42000.0,18.2706,18.3098,18.2706,18.302,42000.0
2007-02-23 13:30:00,23.29,23.31,23.28,23.3,43200.0,18.302,18.3177,18.2941,18.3098,43200.0
2007-02-23 13:40:00,23.31,23.34,23.3,23.34,65100.0,18.3177,18.3413,18.3098,18.3413,65100.0
2007-02-23 13:50:00,23.34,23.37,23.29,23.32,99600.0,18.3413,18.3649,18.302,18.3256,99600.0
2007-02-23 14:00:00,23.33,23.36,23.33,23.34,50400.0,18.3334,18.357,18.3334,18.3413,50400.0
2007-02-23 14:10:00,23.34,23.38,23.34,23.38,64200.0,18.3413,18.3727,18.3413,18.3727,64200.0
2007-02-23 14:20:00,23.38,23.41,23.34,23.39,74100.0,18.3727,18.3963,18.3413,18.3806,74100.0
2007-02-23 14:30:00,23.39,23.41,23.39,23.41,56400.0,18.3806,18.3963,18.3806,18.3963,56400.0
2007-02-23 14:40:00,23.41,23.42,23.39,23.41,55500.0,18.3963,18.4041,18.3806,18.3963,55500.0
2007-02-23 14:50:00,23.41,23.44,23.4,23.41,80100.0,18.3963,18.4199,18.3884,18.3963,80100.0
2007-02-23 15:00:00,23.4,23.42,23.38,23.4,76500.0,18.3884,18.4041,18.3727,18.3884,76500.0
2007-02-23 15:10:00,23.4,23.42,23.4,23.41,69300.0,18.3884,18.4041,18.3884,18.3963,69300.0
2007-02-23 15:20:00,23.41,23.44,23.41,23.44,61200.0,18.3963,18.4199,18.3963,18.4199,61200.0
2007-02-23 15:30:00,23.44,23.44,23.39,23.39,69900.0,18.4199,18.4199,18.3806,18.3806,69900.0
2007-02-23 15:40:00,23.39,23.4,23.38,23.38,98400.0,18.3806,18.3884,18.3727,18.3727,98400.0
2007-02-23 15:50:00,23.38,23.38,23.33,23.35,193200.0,18.3727,18.3727,18.3334,18.3491,193200.0
2007-02-26 09:30:00,23.37,23.41,23.25,23.31,82200.0,18.3649,18.3963,18.2706,18.3177,82200.0
2007-02-26 09:40:00,23.31,23.33,23.23,23.26,71700.0,18.3177,18.3334,18.2548,18.2784,71700.0
2007-02-26 09:50:00,23.26,23.27,23.18,23.18,50700.0,18.2784,18.2863,18.2155,18.2155,50700.0
2007-02-26 10:00:00,23.18,23.24,23.14,23.2,83700.0,18.2155,18.2627,18.1841,18.2313,83700.0
2007-02-26 10:10:00,23.2,23.25,23.19,23.22,39900.0,18.2313,18.2706,18.2234,18.247,39900.0
2007-02-26 10:20:00,23.2,23.25,23.18,23.19,60900.0,18.2313,18.2706,18.2155,18.2234,60900.0
2007-02-26 10:30:00,23.18,23.19,23.16,23.17,44100.0,18.2155,18.2234,18.1998,18.2077,44100.0
2007-02-26 10:40:00,23.17,23.17,23.12,23.15,47400.0,18.2077,18.2077,18.1684,18.192,47400.0
2007-02-26 10:50:00,23.16,23.17,23.14,23.16,38700.0,18.1998,18.2077,18.1841,18.1998,38700.0
2007-02-26 11:00:00,23.16,23.16,23.14,23.15,51600.0,18.1998,18.1998,18.1841,18.192,51600.0
2007-02-26 11:10:00,23.15,23.15,23.08,23.08,50700.0,18.192,18.192,18.137,18.137,50700.0
2007-02-26 11:20:00,23.09,23.1,23.07,23.08,52800.0,18.1448,18.1527,18.1291,18.137,52800.0
2007-02-26 11:30:00,23.08,23.09,23.06,23.07,63300.0,18.137,18.1448,18.1212,18.1291,63300.0
2007-02-26 11:40:00,23.08,23.08,23.05,23.05,37500.0,18.137,18.137,18.1134,18.1134,37500.0
2007-02-26 11:50:00,23.05,23.06,23.05,23.05,36300.0,18.1134,18.1212,18.1134,18.1134,36300.0
2007-02-26 12:00:00,23.05,23.06,23.04,23.05,39900.0,18.1134,18.1212,18.1055,18.1134,39900.0
2007-02-26 12:10:00,23.04,23.04,22.37,22.53,1319700.0,18.1055,18.1055,17.579,17.7048,1319700.0
2007-02-26 12:20:00,22.53,22.63,21.8,22.34,1941000.0,17.7048,17.7833,17.1311,17.5554,1941000.0
2007-02-26 12:30:00,22.36,22.5,22.1,22.25,1286400.0,17.5712,17.6812,17.3668,17.4847,1286400.0
2007-02-26 12:40:00,22.25,22.33,22.23,22.29,643500.0,17.4847,17.5476,17.469,17.5162,643500.0
2007-02-26 12:50:00,22.28,22.32,22.25,22.28,456900.0,17.5083,17.5397,17.4847,17.5083,456900.0
2007-02-26 13:00:00,22.28,22.48,22.28,22.46,469500.0,17.5083,17.6655,17.5083,17.6497,469500.0
2007-02-26 13:10:00,22.47,22.52,22.38,22.39,352800.0,17.6576,17.6969,17.5869,17.5947,352800.0
2007-02-26 13:20:00,22.4,22.43,22.33,22.35,194100.0,17.6026,17.6262,17.5476,17.5633,194100.0
2007-02-26 13:30:00,22.35,22.46,22.33,22.46,144300.0,17.5633,17.6497,17.5476,17.6497,144300.0
2007-02-26 13:40:00,22.45,22.49,22.42,22.48,175800.0,17.6419,17.6733,17.6183,17.6655,175800.0
2007-02-26 13:50:00,22.47,22.72,22.45,22.72,326700.0,17.6576,17.8541,17.6419,17.8541,326700.0
2007-02-26 14:00:00,22.7,22.76,22.6,22.63,283800.0,17.8383,17.8855,17.7598,17.7833,283800.0
2007-02-26 14:10:00,22.63,22.63,22.6,22.62,120000.0,17.7833,17.7833,17.7598,17.7755,120000.0
2007-02-26 14:20:00,22.63,22.66,22.53,22.54,275100.0,17.7833,17.8069,17.7048,17.7126,275100.0
2007-02-26 14:30:00,22.54,22.63,22.52,22.53,153000.0,17.7126,17.7833,17.6969,17.7048,153000.0
2007-02-26 14:40:00,22.54,22.58,22.47,22.54,155100.0,17.7126,17.744,17.6576,17.7126,155100.0
2007-02-26 14:50:00,22.54,22.54,22.49,22.49,145200.0,17.7126,17.7126,17.6733,17.6733,145200.0
2007-02-26 15:00:00,22.49,22.51,22.47,22.5,162000.0,17.6733,17.689,17.6576,17.6812,162000.0
2007-02-26 15:10:00,22.5,22.6,22.49,22.6,154500.0,17.6812,17.7598,17.6733,17.7598,154500.0
2007-02-26 15:20:00,22.59,22.64,22.56,22.64,221100.0,17.7519,17.7912,17.7283,17.7912,221100.0
2007-02-26 15:30:00,22.64,22.71,22.64,22.67,291600.0,17.7912,17.8462,17.7912,17.8148,291600.0
2007-02-26 15:40:00,22.68,22.74,22.66,22.73,312600.0,17.8226,17.8698,17.8069,17.8619,312600.0
2007-02-26 15:50:00,22.73,22.73,22.56,22.6,372300.0,17.8619,17.8619,17.7283,17.7598,372300.0
2007-02-27 09:30:00,22.3,22.45,22.27,22.32,233700.0,17.524,17.6419,17.5004,17.5397,233700.0
2007-02-27 09:40:00,22.32,22.38,22.25,22.31,317400.0,17.5397,17.5869,17.4847,17.5319,317400.0
2007-02-27 09:50:00,22.3,22.33,22.23,22.33,142200.0,17.524,17.5476,17.469,17.5476,142200.0
2007-02-27 10:00:00,22.33,22.5,22.33,22.42,153000.0,17.5476,17.6812,17.5476,17.6183,153000.0
2007-02-27 10:10:00,22.41,22.46,22.33,22.37,205200.0,17.6105,17.6497,17.5476,17.579,205200.0
2007-02-27 10:20:00,22.37,22.4,22.33,22.39,107100.0,17.579,17.6026,17.5476,17.5947,107100.0
2007-02-27 10:30:00,22.39,22.43,22.39,22.39,75000.0,17.5947,17.6262,17.5947,17.5947,75000.0
2007-02-27 10:40:00,22.4,22.41,22.38,22.39,68100.0,17.6026,17.6105,17.5869,17.5947,68100.0
2007-02-27 10:50:00,22.39,22.4,22.35,22.39,64200.0,17.5947,17.6026,17.5633,17.5947,64200.0
2007-02-27 11:00:00,22.38,22.4,22.34,22.4,85500.0,17.5869,17.6026,17.5554,17.6026,85500.0
2007-02-27 11:10:00,22.4,22.4,22.36,22.39,54300.0,17.6026,17.6026,17.5712,17.5947,54300.0
2007-02-27 11:20:00,22.39,22.4,22.35,22.38,53700.0,17.5947,17.6026,17.5633,17.5869,53700.0
2007-02-27 11:30:00,22.37,22.4,22.37,22.4,66900.0,17.579,17.6026,17.579,17.6026,66900.0
2007-02-27 11:40:00,22.4,22.4,22.37,22.39,148800.0,17.6026,17.6026,17.579,17.5947,148800.0
2007-02-27 11:50:00,22.38,22.39,22.32,22.32,70500.0,17.5869,17.5947,17.5397,17.5397,70500.0
2007-02-27 12:00:00,22.32,22.32,22.27,22.32,101700.0,17.5397,17.5397,17.5004,17.5397,101700.0
2007-02-27 12:10:00,22.32,22.34,22.27,22.31,101400.0,17.5397,17.5554,17.5004,17.5319,101400.0
2007-02-27 12:20:00,22.31,22.32,22.27,22.28,39600.0,17.5319,17.5397,17.5004,17.5083,39600.0
2007-02-27 12:30:00,22.29,22.3,22.25,22.29,116100.0,17.5162,17.524,17.4847,17.5162,116100.0
2007-02-27 12:40:00,22.28,22.28,22.21,22.25,106500.0,17.5083,17.5083,17.4533,17.4847,106500.0
2007-02-27 12:50:00,22.25,22.26,22.21,22.21,65100.0,17.4847,17.4926,17.4533,17.4533,65100.0
2007-02-27 13:00:00,22.21,22.24,22.2,22.22,79800.0,17.4533,17.4769,17.4454,17.4611,79800.0
2007-02-27 13:10:00,22.22,22.22,22.17,22.2,69000.0,17.4611,17.4611,17.4219,17.4454,69000.0
2007-02-27 13:20:00,22.2,22.21,22.14,22.17,140700.0,17.4454,17.4533,17.3983,17.4219,140700.0
2007-02-27 13:30:00,22.17,22.18,22.15,22.17,77700.0,17.4219,17.4297,17.4061,17.4219,77700.0
2007-02-27 13:40:00,22.16,22.18,22.15,22.18,76500.0,17.414,17.4297,17.4061,17.4297,76500.0
2007-02-27 13:50:00,22.18,22.23,22.18,22.2,71700.0,17.4297,17.469,17.4297,17.4454,71700.0
2007-02-27 14:00:00,22.2,22.23,22.13,22.13,166500.0,17.4454,17.469,17.3904,17.3904,166500.0
2007-02-27 14:10:00,22.13,22.15,22.05,22.05,224700.0,17.3904,17.4061,17.3276,17.3276,224700.0
2007-02-27 14:20:00,22.05,22.12,22.04,22.05,186600.0,17.3276,17.3826,17.3197,17.3276,186600.0
2007-02-27 14:30:00,22.04,22.12,22.03,22.1,131700.0,17.3197,17.3826,17.3118,17.3668,131700.0
2007-02-27 14:40:00,22.09,22.11,21.95,21.95,156000.0,17.359,17.3747,17.249,17.249,156000.0
2007-02-27 14:50:00,21.95,21.96,21.76,21.8,207300.0,17.249,17.2568,17.0997,17.1311,207300.0
2007-02-27 15:00:00,21.81,21.88,21.55,21.82,196200.0,17.139,17.194,16.9346,17.1468,196200.0
2007-02-27 15:10:00,21.82,21.97,21.75,21.88,169200.0,17.1468,17.2647,17.0918,17.194,169200.0
2007-02-27 15:20:00,21.88,22.03,21.85,21.95,232500.0,17.194,17.3118,17.1704,17.249,232500.0
2007-02-27 15:30:00,21.95,22.07,21.88,22.01,140400.0,17.249,17.3433,17.194,17.2961,140400.0
2007-02-27 15:40:00,22.02,22.05,21.92,21.95,126900.0,17.304,17.3276,17.2254,17.249,126900.0
2007-02-27 15:50:00,21.94,22.09,21.94,22.08,317700.0,17.2411,17.359,17.2411,17.3511,317700.0
2007-02-28 09:30:00,21.96,22.08,21.81,21.81,168600.0,17.3385,17.4333,17.2201,17.2201,168600.0
2007-02-28 09:40:00,21.9,21.94,21.73,21.77,153600.0,17.2911,17.3227,17.1569,17.1885,153600.0
2007-02-28 09:50:00,21.81,21.86,21.63,21.84,200400.0,17.2201,17.2596,17.078,17.2438,200400.0
2007-02-28 10:00:00,21.84,21.86,21.73,21.79,141900.0,17.2438,17.2596,17.1569,17.2043,141900.0
2007-02-28 10:10:00,21.79,21.87,21.73,21.85,141600.0,17.2043,17.2675,17.1569,17.2517,141600.0
2007-02-28 10:20:00,21.84,21.9,21.78,21.87,86100.0,17.2438,17.2911,17.1964,17.2675,86100.0
2007-02-28 10:30:00,21.9,22.02,21.82,22.0,117600.0,17.2911,17.3859,17.228,17.3701,117600.0
2007-02-28 10:40:00,22.02,22.07,21.91,22.02,146400.0,17.3859,17.4254,17.299,17.3859,146400.0
2007-02-28 10:50:00,22.02,22.06,21.92,21.93,134100.0,17.3859,17.4175,17.3069,17.3148,134100.0
2007-02-28 11:00:00,21.93,21.96,21.87,21.92,142200.0,17.3148,17.3385,17.2675,17.3069,142200.0
2007-02-28 11:10:00,21.92,21.95,21.85,21.92,109200.0,17.3069,17.3306,17.2517,17.3069,109200.0
2007-02-28 11:20:00,21.92,21.96,21.91,21.92,70500.0,17.3069,17.3385,17.299,17.3069,70500.0
2007-02-28 11:30:00,21.91,21.98,21.88,21.98,149700.0,17.299,17.3543,17.2753,17.3543,149700.0
2007-02-28 11:40:00,21.97,22.05,21.94,21.97,200400.0,17.3464,17.4096,17.3227,17.3464,200400.0
2007-02-28 11:50:00,21.98,21.99,21.94,21.95,77400.0,17.3543,17.3622,17.3227,17.3306,77400.0
2007-02-28 12:00:00,21.95,21.96,21.92,21.93,72300.0,17.3306,17.3385,17.3069,17.3148,72300.0
2007-02-28 12:10:00,21.96,22.0,21.93,21.98,106500.0,17.3385,17.3701,17.3148,17.3543,106500.0
2007-02-28 12:20:00,21.99,22.05,21.98,22.0,60300.0,17.3622,17.4096,17.3543,17.3701,60300.0
2007-02-28 12:30:00,22.01,22.03,22.0,22.01,39300.0,17.378,17.3938,17.3701,17.378,39300.0
2007-02-28 12:40:00,22.01,22.09,22.01,22.07,57600.0,17.378,17.4412,17.378,17.4254,57600.0
2007-02-28 12:50:00,22.04,22.1,22.04,22.09,47400.0,17.4017,17.449,17.4017,17.4412,47400.0
2007-02-28 13:00:00,22.09,22.09,22.04,22.07,78900.0,17.4412,17.4412,17.4017,17.4254,78900.0
2007-02-28 13:10:00,22.07,22.09,22.04,22.09,58500.0,17.4254,17.4412,17.4017,17.4412,58500.0
2007-02-28 13:20:00,22.09,22.17,22.08,22.16,80400.0,17.4412,17.5043,17.4333,17.4964,80400.0
2007-02-28 13:30:00,22.16,22.17,22.12,22.12,65100.0,17.4964,17.5043,17.4648,17.4648,65100.0
2007-02-28 13:40:00,22.12,22.13,22.09,22.1,62400.0,17.4648,17.4727,17.4412,17.449,62400.0
2007-02-28 13:50:00,22.1,22.12,22.08,22.12,107700.0,17.449,17.4648,17.4333,17.4648,107700.0
2007-02-28 14:00:00,22.11,22.17,22.1,22.13,76200.0,17.4569,17.5043,17.449,17.4727,76200.0
2007-02-28 14:10:00,22.12,22.15,22.1,22.1,87300.0,17.4648,17.4885,17.449,17.449,87300.0
2007-02-28 14:20:00,22.1,22.12,22.1,22.12,128700.0,17.449,17.4648,17.449,17.4648,128700.0
2007-02-28 14:30:00,22.12,22.16,22.12,22.15,71700.0,17.4648,17.4964,17.4648,17.4885,71700.0
2007-02-28 14:40:00,22.15,22.19,22.14,22.17,83400.0,17.4885,17.5201,17.4806,17.5043,83400.0
2007-02-28 14:50:00,22.17,22.17,22.13,22.17,71700.0,17.5043,17.5043,17.4727,17.5043,71700.0
2007-02-28 15:00:00,22.17,22.22,22.16,22.21,58500.0,17.5043,17.5438,17.4964,17.5359,58500.0
2007-02-28 15:10:00,22.21,22.31,22.21,22.31,196500.0,17.5359,17.6149,17.5359,17.6149,196500.0
2007-02-28 15:20:00,22.3,22.31,22.26,22.27,206100.0,17.607,17.6149,17.5754,17.5833,206100.0
2007-02-28 15:30:00,22.27,22.31,22.24,22.29,150300.0,17.5833,17.6149,17.5596,17.5991,150300.0
2007-02-28 15:40:00,22.29,22.29,22.17,22.18,188400.0,17.5991,17.5991,17.5043,17.5122,188400.0
2007-02-28 15:50:00,22.19,22.23,22.13,22.15,122400.0,17.5201,17.5517,17.4727,17.4885,122400.0
2007-03-01 09:30:00,22.46,22.46,22.46,22.46,300.0,17.7333,17.7333,17.7333,17.7333,300.0
2007-03-01 09:40:00,21.95,22.05,21.3,21.61,361200.0,17.3306,17.4096,16.8174,17.0622,361200.0
2007-03-01 09:50:00,21.61,21.64,21.3,21.6,293700.0,17.0622,17.0859,16.8174,17.0543,293700.0
2007-03-01 10:00:00,21.42,21.86,21.41,21.8,256200.0,16.9122,17.2596,16.9043,17.2122,256200.0
2007-03-01 10:10:00,21.75,21.91,21.66,21.89,167100.0,17.1727,17.299,17.1016,17.2832,167100.0
2007-03-01 10:20:00,21.89,21.92,21.77,21.9,185400.0,17.2832,17.3069,17.1885,17.2911,185400.0
2007-03-01 10:30:00,21.9,21.9,21.77,21.88,139500.0,17.2911,17.2911,17.1885,17.2753,139500.0
2007-03-01 10:40:00,21.82,21.88,21.77,21.83,103500.0,17.228,17.2753,17.1885,17.2359,103500.0
2007-03-01 10:50:00,21.83,21.92,21.78,21.86,174300.0,17.2359,17.3069,17.1964,17.2596,174300.0
2007-03-01 11:00:00,21.87,21.91,21.79,21.83,103800.0,17.2675,17.299,17.2043,17.2359,103800.0
2007-03-01 11:10:00,21.85,21.85,21.77,21.84,93000.0,17.2517,17.2517,17.1885,17.2438,93000.0
2007-03-01 11:20:00,21.85,21.86,21.77,21.8,95700.0,17.2517,17.2596,17.1885,17.2122,95700.0
2007-03-01 11:30:00,21.82,21.87,21.78,21.8,99000.0,17.228,17.2675,17.1964,17.2122,99000.0
2007-03-01 11:40:00,21.8,21.85,21.78,21.8,82500.0,17.2122,17.2517,17.1964,17.2122,82500.0
2007-03-01 11:50:00,21.8,21.82,21.78,21.82,63000.0,17.2122,17.228,17.1964,17.228,63000.0
2007-03-01 12:00:00,21.82,21.86,21.8,21.82,52200.0,17.228,17.2596,17.2122,17.228,52200.0
2007-03-01 12:10:00,21.82,21.85,21.77,21.77,74100.0,17.228,17.2517,17.1885,17.1885,74100.0
2007-03-01 12:20:00,21.77,21.83,21.74,21.79,57600.0,17.1885,17.2359,17.1648,17.2043,57600.0
2007-03-01 12:30:00,21.79,21.82,21.78,21.81,60900.0,17.2043,17.228,17.1964,17.2201,60900.0
2007-03-01 12:40:00,21.81,21.85,21.81,21.83,52500.0,17.2201,17.2517,17.2201,17.2359,52500.0
2007-03-01 12:50:00,21.84,21.85,21.8,21.84,45300.0,17.2438,17.2517,17.2122,17.2438,45300.0
2007-03-01 13:00:00,21.84,21.86,21.8,21.82,85200.0,17.2438,17.2596,17.2122,17.228,85200.0
2007-03-01 13:10:00,21.82,21.84,21.82,21.82,72900.0,17.228,17.2438,17.228,17.228,72900.0
2007-03-01 13:20:00,21.82,21.84,21.82,21.83,47100.0,17.228,17.2438,17.228,17.2359,47100.0
2007-03-01 13:30:00,21.83,21.86,21.77,21.77,74400.0,17.2359,17.2596,17.1885,17.1885,74400.0
2007-03-01 13:40:00,21.77,21.81,21.76,21.81,90300.0,17.1885,17.2201,17.1806,17.2201,90300.0
2007-03-01 13:50:00,21.81,21.85,21.81,21.84,73200.0,17.2201,17.2517,17.2201,17.2438,73200.0
2007-03-01 14:00:00,21.84,21.88,21.83,21.85,84000.0,17.2438,17.2753,17.2359,17.2517,84000.0
2007-03-01 14:10:00,21.85,21.87,21.82,21.82,76500.0,17.2517,17.2675,17.228,17.228,76500.0
2007-03-01 14:20:00,21.82,21.86,21.8,21.83,105600.0,17.228,17.2596,17.2122,17.2359,105600.0
2007-03-01 14:30:00,21.83,21.88,21.82,21.86,112500.0,17.2359,17.2753,17.228,17.2596,112500.0
2007-03-01 14:40:00,21.87,21.88,21.83,21.87,73800.0,17.2675,17.2753,17.2359,17.2675,73800.0
2007-03-01 14:50:00,21.87,21.88,21.83,21.86,93000.0,17.2675,17.2753,17.2359,17.2596,93000.0
2007-03-01 15:00:00,21.86,21.88,21.84,21.86,84000.0,17.2596,17.2753,17.2438,17.2596,84000.0
2007-03-01 15:10:00,21.86,21.88,21.85,21.87,89400.0,17.2596,17.2753,17.2517,17.2675,89400.0
2007-03-01 15:20:00,21.87,21.87,21.77,21.83,117000.0,17.2675,17.2675,17.1885,17.2359,117000.0
2007-03-01 15:30:00,21.83,21.85,21.77,21.8,75300.0,17.2359,17.2517,17.1885,17.2122,75300.0
2007-03-01 15:40:00,21.8,21.82,21.77,21.78,78300.0,17.2122,17.228,17.1885,17.1964,78300.0
2007-03-01 15:50:00,21.78,21.82,21.76,21.82,116400.0,17.1964,17.228,17.1806,17.228,116400.0
2007-03-02 09:30:00,21.83,22.01,21.58,21.78,110100.0,17.2359,17.378,17.0385,17.1964,110100.0
2007-03-02 09:40:00,21.78,21.84,21.74,21.77,72600.0,17.1964,17.2438,17.1648,17.1885,72600.0
2007-03-02 09:50:00,21.77,21.78,21.72,21.75,48000.0,17.1885,17.1964,17.149,17.1727,48000.0
2007-03-02 10:00:00,21.75,21.85,21.68,21.85,67500.0,17.1727,17.2517,17.1174,17.2517,67500.0
2007-03-02 10:10:00,21.85,21.87,21.81,21.85,161700.0,17.2517,17.2675,17.2201,17.2517,161700.0
2007-03-02 10:20:00,21.85,21.85,21.79,21.84,43800.0,17.2517,17.2517,17.2043,17.2438,43800.0
2007-03-02 10:30:00,21.85,21.86,21.81,21.84,54600.0,17.2517,17.2596,17.2201,17.2438,54600.0
2007-03-02 10:40:00,21.83,21.9,21.83,21.89,47100.0,17.2359,17.2911,17.2359,17.2832,47100.0
2007-03-02 10:50:00,21.88,21.89,21.84,21.84,71100.0,17.2753,17.2832,17.2438,17.2438,71100.0
2007-03-02 11:00:00,21.85,21.89,21.81,21.89,76500.0,17.2517,17.2832,17.2201,17.2832,76500.0
2007-03-02 11:10:00,21.88,21.91,21.86,21.91,60600.0,17.2753,17.299,17.2596,17.299,60600.0
2007-03-02 11:20:00,21.91,21.91,21.88,21.9,83400.0,17.299,17.299,17.2753,17.2911,83400.0
2007-03-02 11:30:00,21.9,21.91,21.86,21.88,73200.0,17.2911,17.299,17.2596,17.2753,73200.0
2007-03-02 11:40:00,21.87,21.91,21.85,21.88,75900.0,17.2675,17.299,17.2517,17.2753,75900.0
2007-03-02 11:50:00,21.88,21.89,21.82,21.86,68100.0,17.2753,17.2832,17.228,17.2596,68100.0
2007-03-02 12:00:00,21.85,21.9,21.85,21.9,67500.0,17.2517,17.2911,17.2517,17.2911,67500.0
2007-03-02 12:10:00,21.9,21.9,21.76,21.76,67200.0,17.2911,17.2911,17.1806,17.1806,67200.0
2007-03-02 12:20:00,21.76,21.81,21.75,21.81,112500.0,17.1806,17.2201,17.1727,17.2201,112500.0
2007-03-02 12:30:00,21.8,21.84,21.78,21.82,110100.0,17.2122,17.2438,17.1964,17.228,110100.0
2007-03-02 12:40:00,21.82,21.82,21.76,21.77,68100.0,17.228,17.228,17.1806,17.1885,68100.0
2007-03-02 12:50:00,21.77,21.82,21.76,21.79,71100.0,17.1885,17.228,17.1806,17.2043,71100.0
2007-03-02 13:00:00,21.79,21.8,21.75,21.76,68700.0,17.2043,17.2122,17.1727,17.1806,68700.0
2007-03-02 13:10:00,21.76,21.79,21.72,21.77,90900.0,17.1806,17.2043,17.149,17.1885,90900.0
2007-03-02 13:20:00,21.77,21.78,21.7,21.72,108000.0,17.1885,17.1964,17.1332,17.149,108000.0
2007-03-02 13:30:00,21.71,21.73,21.67,21.71,65700.0,17.1411,17.1569,17.1095,17.1411,65700.0
2007-03-02 13:40:00,21.72,21.75,21.68,21.75,69900.0,17.149,17.1727,17.1174,17.1727,69900.0
2007-03-02 13:50:00,21.75,21.76,21.71,21.74,71400.0,17.1727,17.1806,17.1411,17.1648,71400.0
2007-03-02 14:00:00,21.74,21.75,21.68,21.69,60900.0,17.1648,17.1727,17.1174,17.1253,60900.0
2007-03-02 14:10:00,21.69,21.72,21.63,21.67,66900.0,17.1253,17.149,17.078,17.1095,66900.0
2007-03-02 14:20:00,21.67,21.68,21.64,21.68,84000.0,17.1095,17.1174,17.0859,17.1174,84000.0
2007-03-02 14:30:00,21.68,21.72,21.65,21.68,117600.0,17.1174,17.149,17.0938,17.1174,117600.0
2007-03-02 14:40:00,21.69,21.72,21.67,21.71,154800.0,17.1253,17.149,17.1095,17.1411,154800.0
2007-03-02 14:50:00,21.72,21.73,21.64,21.68,114300.0,17.149,17.1569,17.0859,17.1174,114300.0
2007-03-02 15:00:00,21.68,21.77,21.68,21.73,101700.0,17.1174,17.1885,17.1174,17.1569,101700.0
2007-03-02 15:10:00,21.73,21.79,21.72,21.74,102300.0,17.1569,17.2043,17.149,17.1648,102300.0
2007-03-02 15:20:00,21.75,21.79,21.74,21.79,113700.0,17.1727,17.2043,17.1648,17.2043,113700.0
2007-03-02 15:30:00,21.79,21.79,21.71,21.75,109800.0,17.2043,17.2043,17.1411,17.1727,109800.0
2007-03-02 15:40:00,21.75,21.77,21.7,21.7,77700.0,17.1727,17.1885,17.1332,17.1332,77700.0
2007-03-02 15:50:00,21.7,21.72,21.62,21.62,143100.0,17.1332,17.149,17.0701,17.0701,143100.0
2007-03-05 09:30:00,21.92,21.92,21.18,21.31,125400.0,17.3069,17.3069,16.7227,16.8253,125400.0
2007-03-05 09:40:00,21.32,21.53,21.22,21.36,95700.0,16.8332,16.999,16.7542,16.8648,95700.0
2007-03-05 09:50:00,21.33,21.46,21.32,21.46,82800.0,16.8411,16.9437,16.8332,16.9437,82800.0
2007-03-05 10:00:00,21.47,21.47,21.38,21.39,88800.0,16.9516,16.9516,16.8806,16.8885,88800.0
2007-03-05 10:10:00,21.42,21.57,21.42,21.54,136500.0,16.9122,17.0306,16.9122,17.0069,136500.0
2007-03-05 10:20:00,21.55,21.55,21.42,21.44,71700.0,17.0148,17.0148,16.9122,16.9279,71700.0
2007-03-05 10:30:00,21.45,21.45,21.32,21.36,65700.0,16.9358,16.9358,16.8332,16.8648,65700.0
2007-03-05 10:40:00,21.34,21.52,21.34,21.51,122400.0,16.849,16.9911,16.849,16.9832,122400.0
2007-03-05 10:50:00,21.52,21.56,21.47,21.55,36300.0,16.9911,17.0227,16.9516,17.0148,36300.0
2007-03-05 11:00:00,21.55,21.62,21.52,21.61,55500.0,17.0148,17.0701,16.9911,17.0622,55500.0
2007-03-05 11:10:00,21.61,21.62,21.55,21.62,64200.0,17.0622,17.0701,17.0148,17.0701,64200.0
2007-03-05 11:20:00,21.61,21.64,21.57,21.6,86700.0,17.0622,17.0859,17.0306,17.0543,86700.0
2007-03-05 11:30:00,21.59,21.6,21.56,21.57,42000.0,17.0464,17.0543,17.0227,17.0306,42000.0
2007-03-05 11:40:00,21.57,21.58,21.49,21.57,82200.0,17.0306,17.0385,16.9674,17.0306,82200.0
2007-03-05 11:50:00,21.57,21.59,21.49,21.49,114600.0,17.0306,17.0464,16.9674,16.9674,114600.0
2007-03-05 12:00:00,21.49,21.51,21.43,21.45,51900.0,16.9674,16.9832,16.9201,16.9358,51900.0
2007-03-05 12:10:00,21.47,21.51,21.44,21.45,48600.0,16.9516,16.9832,16.9279,16.9358,48600.0
2007-03-05 12:20:00,21.47,21.52,21.47,21.51,26100.0,16.9516,16.9911,16.9516,16.9832,26100.0
2007-03-05 12:30:00,21.51,21.51,21.45,21.5,64200.0,16.9832,16.9832,16.9358,16.9753,64200.0
2007-03-05 12:40:00,21.5,21.55,21.48,21.54,33000.0,16.9753,17.0148,16.9595,17.0069,33000.0
2007-03-05 12:50:00,21.55,21.55,21.48,21.49,29100.0,17.0148,17.0148,16.9595,16.9674,29100.0
2007-03-05 13:00:00,21.5,21.51,21.48,21.48,29100.0,16.9753,16.9832,16.9595,16.9595,29100.0
2007-03-05 13:10:00,21.49,21.52,21.48,21.49,40800.0,16.9674,16.9911,16.9595,16.9674,40800.0
2007-03-05 13:20:00,21.49,21.5,21.48,21.5,72300.0,16.9674,16.9753,16.9595,16.9753,72300.0
2007-03-05 13:30:00,21.49,21.51,21.45,21.5,82800.0,16.9674,16.9832,16.9358,16.9753,82800.0
2007-03-05 13:40:00,21.5,21.56,21.5,21.55,50700.0,16.9753,17.0227,16.9753,17.0148,50700.0
2007-03-05 13:50:00,21.55,21.57,21.53,21.56,60000.0,17.0148,17.0306,16.999,17.0227,60000.0
2007-03-05 14:00:00,21.55,21.61,21.55,21.6,72900.0,17.0148,17.0622,17.0148,17.0543,72900.0
2007-03-05 14:10:00,21.6,21.6,21.49,21.49,78900.0,17.0543,17.0543,16.9674,16.9674,78900.0
2007-03-05 14:20:00,21.49,21.52,21.46,21.46,121200.0,16.9674,16.9911,16.9437,16.9437,121200.0
2007-03-05 14:30:00,21.46,21.49,21.45,21.47,38100.0,16.9437,16.9674,16.9358,16.9516,38100.0
2007-03-05 14:40:00,21.45,21.5,21.44,21.49,50700.0,16.9358,16.9753,16.9279,16.9674,50700.0
2007-03-05 14:50:00,21.49,21.49,21.45,21.45,35100.0,16.9674,16.9674,16.9358,16.9358,35100.0
2007-03-05 15:00:00,21.46,21.46,21.39,21.39,89700.0,16.9437,16.9437,16.8885,16.8885,89700.0
2007-03-05 15:10:00,21.39,21.39,21.32,21.34,154200.0,16.8885,16.8885,16.8332,16.849,154200.0
2007-03-05 15:20:00,21.35,21.45,21.32,21.4,173700.0,16.8569,16.9358,16.8332,16.8964,173700.0
2007-03-05 15:30:00,21.41,21.41,21.37,21.37,55800.0,16.9043,16.9043,16.8727,16.8727,55800.0
2007-03-05 15:40:00,21.36,21.37,21.32,21.32,78000.0,16.8648,16.8727,16.8332,16.8332,78000.0
2007-03-05 15:50:00,21.33,21.33,21.24,21.27,138600.0,16.8411,16.8411,16.77,16.7937,138600.0
2007-03-06 09:30:00,21.43,21.55,21.41,21.53,50100.0,16.9201,17.0148,16.9043,16.999,50100.0
2007-03-06 09:40:00,21.53,21.6,21.5,21.51,48300.0,16.999,17.0543,16.9753,16.9832,48300.0
2007-03-06 09:50:00,21.5,21.51,21.37,21.39,73800.0,16.9753,16.9832,16.8727,16.8885,73800.0
2007-03-06 10:00:00,21.4,21.47,21.35,21.46,71700.0,16.8964,16.9516,16.8569,16.9437,71700.0
2007-03-06 10:10:00,21.46,21.5,21.39,21.48,44400.0,16.9437,16.9753,16.8885,16.9595,44400.0
2007-03-06 10:20:00,21.5,21.56,21.49,21.55,52800.0,16.9753,17.0227,16.9674,17.0148,52800.0
2007-03-06 10:30:00,21.55,21.58,21.53,21.54,99000.0,17.0148,17.0385,16.999,17.0069,99000.0
2007-03-06 10:40:00,21.54,21.56,21.5,21.5,58800.0,17.0069,17.0227,16.9753,16.9753,58800.0
2007-03-06 10:50:00,21.5,21.53,21.47,21.48,76200.0,16.9753,16.999,16.9516,16.9595,76200.0
2007-03-06 11:00:00,21.48,21.53,21.47,21.53,45000.0,16.9595,16.999,16.9516,16.999,45000.0
2007-03-06 11:10:00,21.52,21.52,21.49,21.52,29400.0,16.9911,16.9911,16.9674,16.9911,29400.0
2007-03-06 11:20:00,21.51,21.56,21.5,21.54,61500.0,16.9832,17.0227,16.9753,17.0069,61500.0
2007-03-06 11:30:00,21.54,21.55,21.48,21.49,67200.0,17.0069,17.0148,16.9595,16.9674,67200.0
2007-03-06 11:40:00,21.5,21.58,21.48,21.51,179700.0,16.9753,17.0385,16.9595,16.9832,179700.0
2007-03-06 11:50:00,21.52,21.56,21.52,21.52,42000.0,16.9911,17.0227,16.9911,16.9911,42000.0
2007-03-06 12:00:00,21.52,21.56,21.5,21.51,188100.0,16.9911,17.0227,16.9753,16.9832,188100.0
2007-03-06 12:10:00,21.52,21.52,21.44,21.45,100200.0,16.9911,16.9911,16.9279,16.9358,100200.0
2007-03-06 12:20:00,21.45,21.51,21.45,21.5,32100.0,16.9358,16.9832,16.9358,16.9753,32100.0
2007-03-06 12:30:00,21.5,21.55,21.48,21.5,71400.0,16.9753,17.0148,16.9595,16.9753,71400.0
2007-03-06 12:40:00,21.5,21.56,21.5,21.56,36000.0,16.9753,17.0227,16.9753,17.0227,36000.0
2007-03-06 12:50:00,21.56,21.58,21.54,21.57,28500.0,17.0227,17.0385,17.0069,17.0306,28500.0
2007-03-06 13:00:00,21.57,21.58,21.55,21.58,63600.0,17.0306,17.0385,17.0148,17.0385,63600.0
2007-03-06 13:10:00,21.59,21.62,21.59,21.6,49500.0,17.0464,17.0701,17.0464,17.0543,49500.0
2007-03-06 13:20:00,21.6,21.63,21.58,21.63,45300.0,17.0543,17.078,17.0385,17.078,45300.0
2007-03-06 13:30:00,21.63,21.67,21.61,21.66,87300.0,17.078,17.1095,17.0622,17.1016,87300.0
2007-03-06 13:40:00,21.66,21.73,21.65,21.71,83700.0,17.1016,17.1569,17.0938,17.1411,83700.0
2007-03-06 13:50:00,21.7,21.7,21.67,21.67,17100.0,17.1332,17.1332,17.1095,17.1095,17100.0
2007-03-06 14:00:00,21.67,21.71,21.66,21.66,40500.0,17.1095,17.1411,17.1016,17.1016,40500.0
2007-03-06 14:10:00,21.66,21.66,21.63,21.63,38400.0,17.1016,17.1016,17.078,17.078,38400.0
2007-03-06 14:20:00,21.63,21.69,21.63,21.66,55800.0,17.078,17.1253,17.078,17.1016,55800.0
2007-03-06 14:30:00,21.66,21.67,21.63,21.65,36300.0,17.1016,17.1095,17.078,17.0938,36300.0
2007-03-06 14:40:00,21.65,21.67,21.65,21.66,29100.0,17.0938,17.1095,17.0938,17.1016,29100.0
2007-03-06 14:50:00,21.66,21.67,21.63,21.67,45000.0,17.1016,17.1095,17.078,17.1095,45000.0
2007-03-06 15:00:00,21.67,21.69,21.65,21.68,54300.0,17.1095,17.1253,17.0938,17.1174,54300.0
2007-03-06 15:10:00,21.68,21.73,21.68,21.7,52800.0,17.1174,17.1569,17.1174,17.1332,52800.0
2007-03-06 15:20:00,21.7,21.71,21.66,21.7,55800.0,17.1332,17.1411,17.1016,17.1332,55800.0
2007-03-06 15:30:00,21.7,21.7,21.62,21.63,88800.0,17.1332,17.1332,17.0701,17.078,88800.0
2007-03-06 15:40:00,21.62,21.64,21.58,21.58,152700.0,17.0701,17.0859,17.0385,17.0385,152700.0
2007-03-06 15:50:00,21.58,21.59,21.57,21.58,138900.0,17.0385,17.0464,17.0306,17.0385,138900.0
2007-03-07 09:30:00,21.5,21.66,21.45,21.51,63600.0,16.9753,17.1016,16.9358,16.9832,63600.0
2007-03-07 09:40:00,21.54,21.67,21.54,21.64,71700.0,17.0069,17.1095,17.0069,17.0859,71700.0
2007-03-07 09:50:00,21.65,21.67,21.55,21.59,43200.0,17.0938,17.1095,17.0148,17.0464,43200.0
2007-03-07 10:00:00,21.61,21.62,21.55,21.61,39300.0,17.0622,17.0701,17.0148,17.0622,39300.0
2007-03-07 10:10:00,21.6,21.63,21.6,21.61,42300.0,17.0543,17.078,17.0543,17.0622,42300.0
2007-03-07 10:20:00,21.62,21.65,21.58,21.64,75900.0,17.0701,17.0938,17.0385,17.0859,75900.0
2007-03-07 10:30:00,21.65,21.74,21.62,21.72,105600.0,17.0938,17.1648,17.0701,17.149,105600.0
2007-03-07 10:40:00,21.72,21.74,21.65,21.66,48900.0,17.149,17.1648,17.0938,17.1016,48900.0
2007-03-07 10:50:00,21.66,21.66,21.59,21.61,43200.0,17.1016,17.1016,17.0464,17.0622,43200.0
2007-03-07 11:00:00,21.61,21.61,21.55,21.59,57900.0,17.0622,17.0622,17.0148,17.0464,57900.0
2007-03-07 11:10:00,21.6,21.6,21.52,21.6,42900.0,17.0543,17.0543,16.9911,17.0543,42900.0
2007-03-07 11:20:00,21.6,21.62,21.56,21.57,29400.0,17.0543,17.0701,17.0227,17.0306,29400.0
2007-03-07 11:30:00,21.56,21.57,21.51,21.55,44700.0,17.0227,17.0306,16.9832,17.0148,44700.0
2007-03-07 11:40:00,21.54,21.59,21.53,21.53,27600.0,17.0069,17.0464,16.999,16.999,27600.0
2007-03-07 11:50:00,21.53,21.58,21.53,21.57,54900.0,16.999,17.0385,16.999,17.0306,54900.0
2007-03-07 12:00:00,21.57,21.66,21.55,21.66,62100.0,17.0306,17.1016,17.0148,17.1016,62100.0
2007-03-07 12:10:00,21.65,21.65,21.61,21.63,22500.0,17.0938,17.0938,17.0622,17.078,22500.0
2007-03-07 12:20:00,21.63,21.66,21.62,21.66,41400.0,17.078,17.1016,17.0701,17.1016,41400.0
2007-03-07 12:30:00,21.66,21.67,21.65,21.67,41400.0,17.1016,17.1095,17.0938,17.1095,41400.0
2007-03-07 12:40:00,21.66,21.7,21.65,21.68,44100.0,17.1016,17.1332,17.0938,17.1174,44100.0
2007-03-07 12:50:00,21.68,21.7,21.65,21.67,40800.0,17.1174,17.1332,17.0938,17.1095,40800.0
2007-03-07 13:00:00,21.67,21.69,21.64,21.68,36300.0,17.1095,17.1253,17.0859,17.1174,36300.0
2007-03-07 13:10:00,21.69,21.71,21.68,21.68,37200.0,17.1253,17.1411,17.1174,17.1174,37200.0
2007-03-07 13:20:00,21.7,21.73,21.67,21.67,41700.0,17.1332,17.1569,17.1095,17.1095,41700.0
2007-03-07 13:30:00,21.67,21.71,21.67,21.7,41100.0,17.1095,17.1411,17.1095,17.1332,41100.0
2007-03-07 13:40:00,21.7,21.71,21.68,21.71,47400.0,17.1332,17.1411,17.1174,17.1411,47400.0
2007-03-07 13:50:00,21.71,21.74,21.7,21.72,47400.0,17.1411,17.1648,17.1332,17.149,47400.0
2007-03-07 14:00:00,21.72,21.73,21.67,21.68,61200.0,17.149,17.1569,17.1095,17.1174,61200.0
2007-03-07 14:10:00,21.68,21.7,21.63,21.7,53700.0,17.1174,17.1332,17.078,17.1332,53700.0
2007-03-07 14:20:00,21.7,21.72,21.66,21.69,27900.0,17.1332,17.149,17.1016,17.1253,27900.0
2007-03-07 14:30:00,21.69,21.72,21.68,21.71,36600.0,17.1253,17.149,17.1174,17.1411,36600.0
2007-03-07 14:40:00,21.71,21.74,21.71,21.74,28200.0,17.1411,17.1648,17.1411,17.1648,28200.0
2007-03-07 14:50:00,21.74,21.75,21.71,21.72,33900.0,17.1648,17.1727,17.1411,17.149,33900.0
2007-03-07 15:00:00,21.71,21.77,21.71,21.74,47400.0,17.1411,17.1885,17.1411,17.1648,47400.0
2007-03-07 15:10:00,21.74,21.77,21.73,21.75,31500.0,17.1648,17.1885,17.1569,17.1727,31500.0
2007-03-07 15:20:00,21.75,21.76,21.68,21.7,50100.0,17.1727,17.1806,17.1174,17.1332,50100.0
2007-03-07 15:30:00,21.7,21.7,21.65,21.69,48000.0,17.1332,17.1332,17.0938,17.1253,48000.0
2007-03-07 15:40:00,21.69,21.69,21.6,21.64,63300.0,17.1253,17.1253,17.0543,17.0859,63300.0
2007-03-07 15:50:00,21.64,21.65,21.56,21.59,104700.0,17.0859,17.0938,17.0227,17.0464,104700.0
2007-03-08 09:30:00,21.82,21.83,21.76,21.81,28200.0,17.228,17.2359,17.1806,17.2201,28200.0
2007-03-08 09:40:00,21.83,21.89,21.76,21.84,59400.0,17.2359,17.2832,17.1806,17.2438,59400.0
2007-03-08 09:50:00,21.85,21.91,21.83,21.89,50700.0,17.2517,17.299,17.2359,17.2832,50700.0
2007-03-08 10:00:00,21.89,21.92,21.84,21.92,58500.0,17.2832,17.3069,17.2438,17.3069,58500.0
2007-03-08 10:10:00,21.93,21.93,21.92,21.93,62100.0,17.3148,17.3148,17.3069,17.3148,62100.0
2007-03-08 10:20:00,21.93,21.97,21.93,21.97,86400.0,17.3148,17.3464,17.3148,17.3464,86400.0
2007-03-08 10:30:00,21.97,21.97,21.95,21.97,44700.0,17.3464,17.3464,17.3306,17.3464,44700.0
2007-03-08 10:40:00,21.97,21.99,21.96,21.98,57600.0,17.3464,17.3622,17.3385,17.3543,57600.0
2007-03-08 10:50:00,21.97,22.0,21.95,21.97,100200.0,17.3464,17.3701,17.3306,17.3464,100200.0
2007-03-08 11:00:00,21.97,21.97,21.93,21.93,78900.0,17.3464,17.3464,17.3148,17.3148,78900.0
2007-03-08 11:10:00,21.93,21.94,21.86,21.87,108600.0,17.3148,17.3227,17.2596,17.2675,108600.0
2007-03-08 11:20:00,21.87,21.9,21.83,21.9,96300.0,17.2675,17.2911,17.2359,17.2911,96300.0
2007-03-08 11:30:00,21.9,21.93,21.88,21.93,36600.0,17.2911,17.3148,17.2753,17.3148,36600.0
2007-03-08 11:40:00,21.93,21.97,21.93,21.96,42600.0,17.3148,17.3464,17.3148,17.3385,42600.0
2007-03-08 11:50:00,21.96,21.98,21.95,21.98,37200.0,17.3385,17.3543,17.3306,17.3543,37200.0
2007-03-08 12:00:00,21.98,22.01,21.97,21.99,44100.0,17.3543,17.378,17.3464,17.3622,44100.0
2007-03-08 12:10:00,21.99,22.01,21.96,22.0,39600.0,17.3622,17.378,17.3385,17.3701,39600.0
2007-03-08 12:20:00,22.0,22.02,21.99,22.0,27600.0,17.3701,17.3859,17.3622,17.3701,27600.0
2007-03-08 12:30:00,22.0,22.02,21.99,22.0,31500.0,17.3701,17.3859,17.3622,17.3701,31500.0
2007-03-08 12:40:00,22.0,22.0,21.97,21.97,28200.0,17.3701,17.3701,17.3464,17.3464,28200.0
2007-03-08 12:50:00,21.98,22.02,21.97,22.02,25800.0,17.3543,17.3859,17.3464,17.3859,25800.0
2007-03-08 13:00:00,22.02,22.02,22.01,22.01,21900.0,17.3859,17.3859,17.378,17.378,21900.0
2007-03-08 13:10:00,22.01,22.03,22.01,22.01,27000.0,17.378,17.3938,17.378,17.378,27000.0
2007-03-08 13:20:00,22.01,22.04,22.0,22.04,43200.0,17.378,17.4017,17.3701,17.4017,43200.0
2007-03-08 13:30:00,22.04,22.05,22.02,22.04,28200.0,17.4017,17.4096,17.3859,17.4017,28200.0
2007-03-08 13:40:00,22.04,22.08,22.04,22.08,35400.0,17.4017,17.4333,17.4017,17.4333,35400.0
2007-03-08 13:50:00,22.07,22.08,22.06,22.06,26400.0,17.4254,17.4333,17.4175,17.4175,26400.0
2007-03-08 14:00:00,22.06,22.06,22.0,22.02,37500.0,17.4175,17.4175,17.3701,17.3859,37500.0
2007-03-08 14:10:00,22.01,22.02,21.95,21.95,45300.0,17.378,17.3859,17.3306,17.3306,45300.0
2007-03-08 14:20:00,21.96,21.98,21.95,21.97,42900.0,17.3385,17.3543,17.3306,17.3464,42900.0
2007-03-08 14:30:00,21.97,21.98,21.82,21.84,90300.0,17.3464,17.3543,17.228,17.2438,90300.0
2007-03-08 14:40:00,21.85,21.91,21.83,21.9,78900.0,17.2517,17.299,17.2359,17.2911,78900.0
2007-03-08 14:50:00,21.91,21.93,21.89,21.91,48300.0,17.299,17.3148,17.2832,17.299,48300.0
2007-03-08 15:00:00,21.9,21.97,21.89,21.89,65700.0,17.2911,17.3464,17.2832,17.2832,65700.0
2007-03-08 15:10:00,21.89,21.91,21.87,21.89,58500.0,17.2832,17.299,17.2675,17.2832,58500.0
2007-03-08 15:20:00,21.89,21.9,21.88,21.89,58800.0,17.2832,17.2911,17.2753,17.2832,58800.0
2007-03-08 15:30:00,21.89,21.92,21.89,21.91,66000.0,17.2832,17.3069,17.2832,17.299,66000.0
2007-03-08 15:40:00,21.91,21.92,21.86,21.87,56400.0,17.299,17.3069,17.2596,17.2675,56400.0
2007-03-08 15:50:00,21.88,21.89,21.83,21.89,102300.0,17.2753,17.2832,17.2359,17.2832,102300.0
2007-03-09 09:40:00,22.25,22.25,22.12,22.15,237000.0,17.5675,17.5675,17.4648,17.4885,237000.0
2007-03-09 09:50:00,22.15,22.15,22.04,22.05,120900.0,17.4885,17.4885,17.4017,17.4096,120900.0
2007-03-09 10:00:00,22.06,22.1,21.97,21.98,118500.0,17.4175,17.449,17.3464,17.3543,118500.0
2007-03-09 10:10:00,21.98,22.02,21.87,21.87,85500.0,17.3543,17.3859,17.2675,17.2675,85500.0
2007-03-09 10:20:00,21.87,22.02,21.85,22.02,66900.0,17.2675,17.3859,17.2517,17.3859,66900.0
2007-03-09 10:30:00,22.02,22.07,22.01,22.05,48000.0,17.3859,17.4254,17.378,17.4096,48000.0
2007-03-09 10:40:00,22.05,22.08,22.03,22.04,31200.0,17.4096,17.4333,17.3938,17.4017,31200.0
2007-03-09 10:50:00,22.04,22.12,22.04,22.1,64200.0,17.4017,17.4648,17.4017,17.449,64200.0
2007-03-09 11:00:00,22.09,22.13,22.09,22.12,65400.0,17.4412,17.4727,17.4412,17.4648,65400.0
2007-03-09 11:10:00,22.12,22.15,22.07,22.08,70800.0,17.4648,17.4885,17.4254,17.4333,70800.0
2007-03-09 11:20:00,22.08,22.1,22.06,22.08,45000.0,17.4333,17.449,17.4175,17.4333,45000.0
2007-03-09 11:30:00,22.07,22.15,22.04,22.15,42600.0,17.4254,17.4885,17.4017,17.4885,42600.0
2007-03-09 11:40:00,22.15,22.15,22.1,22.11,31800.0,17.4885,17.4885,17.449,17.4569,31800.0
2007-03-09 11:50:00,22.11,22.11,22.06,22.06,34500.0,17.4569,17.4569,17.4175,17.4175,34500.0
2007-03-09 12:00:00,22.07,22.13,22.07,22.1,16500.0,17.4254,17.4727,17.4254,17.449,16500.0
2007-03-09 12:10:00,22.1,22.11,22.07,22.08,18600.0,17.449,17.4569,17.4254,17.4333,18600.0
2007-03-09 12:20:00,22.09,22.11,22.07,22.11,9900.0,17.4412,17.4569,17.4254,17.4569,9900.0
2007-03-09 12:30:00,22.1,22.13,22.09,22.1,28200.0,17.449,17.4727,17.4412,17.449,28200.0
2007-03-09 12:40:00,22.1,22.1,22.05,22.07,28800.0,17.449,17.449,17.4096,17.4254,28800.0
2007-03-09 12:50:00,22.05,22.07,22.05,22.07,20700.0,17.4096,17.4254,17.4096,17.4254,20700.0
2007-03-09 13:00:00,22.06,22.08,22.05,22.07,24900.0,17.4175,17.4333,17.4096,17.4254,24900.0
2007-03-09 13:10:00,22.06,22.07,22.01,22.02,23400.0,17.4175,17.4254,17.378,17.3859,23400.0
2007-03-09 13:20:00,22.01,22.04,22.01,22.04,12600.0,17.378,17.4017,17.378,17.4017,12600.0
2007-03-09 13:30:00,22.04,22.07,22.0,22.02,57300.0,17.4017,17.4254,17.3701,17.3859,57300.0
2007-03-09 13:40:00,22.02,22.06,22.02,22.05,12900.0,17.3859,17.4175,17.3859,17.4096,12900.0
2007-03-09 13:50:00,22.05,22.05,22.03,22.03,44400.0,17.4096,17.4096,17.3938,17.3938,44400.0
2007-03-09 14:00:00,22.03,22.06,21.99,22.06,76200.0,17.3938,17.4175,17.3622,17.4175,76200.0
2007-03-09 14:10:00,22.05,22.08,22.03,22.08,30300.0,17.4096,17.4333,17.3938,17.4333,30300.0
2007-03-09 14:20:00,22.07,22.08,22.05,22.08,66000.0,17.4254,17.4333,17.4096,17.4333,66000.0
2007-03-09 14:30:00,22.08,22.11,22.05,22.11,61500.0,17.4333,17.4569,17.4096,17.4569,61500.0
2007-03-09 14:40:00,22.11,22.12,22.07,22.08,24900.0,17.4569,17.4648,17.4254,17.4333,24900.0
2007-03-09 14:50:00,22.08,22.13,22.07,22.12,88500.0,17.4333,17.4727,17.4254,17.4648,88500.0
2007-03-09 15:00:00,22.12,22.12,22.09,22.11,37800.0,17.4648,17.4648,17.4412,17.4569,37800.0
2007-03-09 15:10:00,22.12,22.15,22.1,22.12,42900.0,17.4648,17.4885,17.449,17.4648,42900.0
2007-03-09 15:20:00,22.13,22.13,22.12,22.13,23100.0,17.4727,17.4727,17.4648,17.4727,23100.0
2007-03-09 15:30:00,22.14,22.15,22.12,22.14,39600.0,17.4806,17.4885,17.4648,17.4806,39600.0
2007-03-09 15:40:00,22.14,22.19,22.14,22.18,60300.0,17.4806,17.5201,17.4806,17.5122,60300.0
2007-03-09 15:50:00,22.19,22.2,22.12,22.14,109200.0,17.5201,17.528,17.4648,17.4806,109200.0
2007-03-12 09:30:00,22.2,22.33,22.17,22.31,114300.0,17.528,17.6306,17.5043,17.6149,114300.0
2007-03-12 09:40:00,22.31,22.43,22.31,22.41,246300.0,17.6149,17.7096,17.6149,17.6938,246300.0
2007-03-12 09:50:00,22.4,22.47,22.4,22.45,139200.0,17.6859,17.7412,17.6859,17.7254,139200.0
2007-03-12 10:00:00,22.45,22.55,22.43,22.53,258900.0,17.7254,17.8043,17.7096,17.7886,258900.0
2007-03-12 10:10:00,22.52,22.57,22.49,22.54,151800.0,17.7807,17.8201,17.757,17.7965,151800.0
2007-03-12 10:20:00,22.55,22.6,22.55,22.6,82200.0,17.8043,17.8438,17.8043,17.8438,82200.0
2007-03-12 10:30:00,22.65,22.79,22.65,22.78,208500.0,17.8833,17.9938,17.8833,17.9859,208500.0
2007-03-12 10:40:00,22.78,22.78,22.67,22.67,179100.0,17.9859,17.9859,17.8991,17.8991,179100.0
2007-03-12 10:50:00,22.68,22.69,22.67,22.68,69600.0,17.907,17.9149,17.8991,17.907,69600.0
2007-03-12 11:00:00,22.67,22.69,22.64,22.68,115500.0,17.8991,17.9149,17.8754,17.907,115500.0
2007-03-12 11:10:00,22.68,22.74,22.67,22.73,109500.0,17.907,17.9544,17.8991,17.9465,109500.0
2007-03-12 11:20:00,22.72,22.76,22.72,22.73,93600.0,17.9386,17.9702,17.9386,17.9465,93600.0
2007-03-12 11:30:00,22.73,22.78,22.72,22.76,119700.0,17.9465,17.9859,17.9386,17.9702,119700.0
2007-03-12 11:40:00,22.75,22.75,22.7,22.73,118200.0,17.9623,17.9623,17.9228,17.9465,118200.0
2007-03-12 11:50:00,22.73,22.78,22.73,22.78,60000.0,17.9465,17.9859,17.9465,17.9859,60000.0
2007-03-12 12:00:00,22.77,22.84,22.76,22.81,131100.0,17.978,18.0333,17.9702,18.0096,131100.0
2007-03-12 12:10:00,22.81,22.84,22.78,22.81,109500.0,18.0096,18.0333,17.9859,18.0096,109500.0
2007-03-12 12:20:00,22.81,22.82,22.74,22.74,98400.0,18.0096,18.0175,17.9544,17.9544,98400.0
2007-03-12 12:30:00,22.74,22.8,22.74,22.78,62700.0,17.9544,18.0017,17.9544,17.9859,62700.0
2007-03-12 12:40:00,22.77,22.81,22.76,22.78,96600.0,17.978,18.0096,17.9702,17.9859,96600.0
2007-03-12 12:50:00,22.78,22.82,22.77,22.8,387300.0,17.9859,18.0175,17.978,18.0017,387300.0
2007-03-12 13:00:00,22.8,22.82,22.8,22.8,54600.0,18.0017,18.0175,18.0017,18.0017,54600.0
2007-03-12 13:10:00,22.8,22.81,22.8,22.8,58800.0,18.0017,18.0096,18.0017,18.0017,58800.0
2007-03-12 13:20:00,22.8,22.8,22.75,22.77,110700.0,18.0017,18.0017,17.9623,17.978,110700.0
2007-03-12 13:30:00,22.77,22.78,22.74,22.74,82200.0,17.978,17.9859,17.9544,17.9544,82200.0
2007-03-12 13:40:00,22.74,22.75,22.74,22.74,57300.0,17.9544,17.9623,17.9544,17.9544,57300.0
2007-03-12 13:50:00,22.75,22.75,22.72,22.73,37500.0,17.9623,17.9623,17.9386,17.9465,37500.0
2007-03-12 14:00:00,22.73,22.73,22.71,22.71,68400.0,17.9465,17.9465,17.9307,17.9307,68400.0
2007-03-12 14:10:00,22.71,22.78,22.71,22.78,98100.0,17.9307,17.9859,17.9307,17.9859,98100.0
2007-03-12 14:20:00,22.78,22.8,22.77,22.78,188400.0,17.9859,18.0017,17.978,17.9859,188400.0
2007-03-12 14:30:00,22.77,22.79,22.75,22.78,63900.0,17.978,17.9938,17.9623,17.9859,63900.0
2007-03-12 14:40:00,22.77,22.82,22.76,22.76,62700.0,17.978,18.0175,17.9702,17.9702,62700.0
2007-03-12 14:50:00,22.76,22.78,22.72,22.73,87300.0,17.9702,17.9859,17.9386,17.9465,87300.0
2007-03-12 15:00:00,22.73,22.75,22.73,22.73,318000.0,17.9465,17.9623,17.9465,17.9465,318000.0
2007-03-12 15:10:00,22.73,22.76,22.71,22.73,145200.0,17.9465,17.9702,17.9307,17.9465,145200.0
2007-03-12 15:20:00,22.72,22.74,22.67,22.68,81000.0,17.9386,17.9544,17.8991,17.907,81000.0
2007-03-12 15:30:00,22.67,22.67,22.57,22.59,171600.0,17.8991,17.8991,17.8201,17.8359,171600.0
2007-03-12 15:40:00,22.59,22.65,22.59,22.65,165600.0,17.8359,17.8833,17.8359,17.8833,165600.0
2007-03-12 15:50:00,22.65,22.68,22.65,22.68,153000.0,17.8833,17.907,17.8833,17.907,153000.0
2007-03-13 09:30:00,22.56,22.57,22.33,22.43,84000.0,17.8122,17.8201,17.6306,17.7096,84000.0
2007-03-13 09:40:00,22.45,22.56,22.42,22.53,123600.0,17.7254,17.8122,17.7017,17.7886,123600.0
2007-03-13 09:50:00,22.53,22.53,22.43,22.45,71100.0,17.7886,17.7886,17.7096,17.7254,71100.0
2007-03-13 10:00:00,22.45,22.47,22.34,22.39,119100.0,17.7254,17.7412,17.6385,17.678,119100.0
2007-03-13 10:10:00,22.39,22.43,22.36,22.4,87300.0,17.678,17.7096,17.6543,17.6859,87300.0
2007-03-13 10:20:00,22.4,22.51,22.39,22.51,55500.0,17.6859,17.7728,17.678,17.7728,55500.0
2007-03-13 10:30:00,22.51,22.52,22.38,22.43,110400.0,17.7728,17.7807,17.6701,17.7096,110400.0
2007-03-13 10:40:00,22.43,22.5,22.42,22.47,49800.0,17.7096,17.7649,17.7017,17.7412,49800.0
2007-03-13 10:50:00,22.48,22.51,22.44,22.49,66600.0,17.7491,17.7728,17.7175,17.757,66600.0
2007-03-13 11:00:00,22.49,22.49,22.42,22.45,60900.0,17.757,17.757,17.7017,17.7254,60900.0
2007-03-13 11:10:00,22.45,22.5,22.44,22.47,39300.0,17.7254,17.7649,17.7175,17.7412,39300.0
2007-03-13 11:20:00,22.47,22.47,22.41,22.42,39900.0,17.7412,17.7412,17.6938,17.7017,39900.0
2007-03-13 11:30:00,22.42,22.47,22.42,22.47,61200.0,17.7017,17.7412,17.7017,17.7412,61200.0
2007-03-13 11:40:00,22.47,22.47,22.45,22.45,44400.0,17.7412,17.7412,17.7254,17.7254,44400.0
2007-03-13 11:50:00,22.45,22.48,22.43,22.46,79200.0,17.7254,17.7491,17.7096,17.7333,79200.0
2007-03-13 12:00:00,22.46,22.48,22.45,22.46,57300.0,17.7333,17.7491,17.7254,17.7333,57300.0
2007-03-13 12:10:00,22.46,22.47,22.42,22.45,231600.0,17.7333,17.7412,17.7017,17.7254,231600.0
2007-03-13 12:20:00,22.45,22.45,22.37,22.4,199200.0,17.7254,17.7254,17.6622,17.6859,199200.0
2007-03-13 12:30:00,22.38,22.4,22.29,22.38,139800.0,17.6701,17.6859,17.5991,17.6701,139800.0
2007-03-13 12:40:00,22.38,22.46,22.35,22.46,115500.0,17.6701,17.7333,17.6464,17.7333,115500.0
2007-03-13 12:50:00,22.46,22.46,22.37,22.4,93600.0,17.7333,17.7333,17.6622,17.6859,93600.0
2007-03-13 13:00:00,22.4,22.45,22.38,22.39,64800.0,17.6859,17.7254,17.6701,17.678,64800.0
2007-03-13 13:10:00,22.4,22.43,22.34,22.41,114000.0,17.6859,17.7096,17.6385,17.6938,114000.0
2007-03-13 13:20:00,22.42,22.42,22.33,22.34,47700.0,17.7017,17.7017,17.6306,17.6385,47700.0
2007-03-13 13:30:00,22.36,22.36,22.26,22.27,61500.0,17.6543,17.6543,17.5754,17.5833,61500.0
2007-03-13 13:40:00,22.29,22.37,22.25,22.27,103200.0,17.5991,17.6622,17.5675,17.5833,103200.0
2007-03-13 13:50:00,22.27,22.37,22.25,22.36,78900.0,17.5833,17.6622,17.5675,17.6543,78900.0
2007-03-13 14:00:00,22.35,22.37,22.23,22.25,73500.0,17.6464,17.6622,17.5517,17.5675,73500.0
2007-03-13 14:10:00,22.25,22.3,22.2,22.24,104400.0,17.5675,17.607,17.528,17.5596,104400.0
2007-03-13 14:20:00,22.24,22.26,22.18,22.22,70200.0,17.5596,17.5754,17.5122,17.5438,70200.0
2007-03-13 14:30:00,22.24,22.29,22.22,22.28,62400.0,17.5596,17.5991,17.5438,17.5912,62400.0
2007-03-13 14:40:00,22.28,22.37,22.28,22.35,102300.0,17.5912,17.6622,17.5912,17.6464,102300.0
2007-03-13 14:50:00,22.35,22.38,22.29,22.3,173100.0,17.6464,17.6701,17.5991,17.607,173100.0
2007-03-13 15:00:00,22.3,22.33,22.27,22.29,109200.0,17.607,17.6306,17.5833,17.5991,109200.0
2007-03-13 15:10:00,22.3,22.32,22.27,22.31,59400.0,17.607,17.6228,17.5833,17.6149,59400.0
2007-03-13 15:20:00,22.31,22.36,22.27,22.3,107100.0,17.6149,17.6543,17.5833,17.607,107100.0
2007-03-13 15:30:00,22.31,22.31,22.24,22.28,99000.0,17.6149,17.6149,17.5596,17.5912,99000.0
2007-03-13 15:40:00,22.29,22.29,22.24,22.27,163500.0,17.5991,17.5991,17.5596,17.5833,163500.0
2007-03-13 15:50:00,22.28,22.28,22.18,22.22,117900.0,17.5912,17.5912,17.5122,17.5438,117900.0
2007-03-14 09:30:00,22.17,22.27,22.12,22.25,82500.0,17.5043,17.5833,17.4648,17.5675,82500.0
2007-03-14 09:40:00,22.27,22.32,22.13,22.17,153900.0,17.5833,17.6228,17.4727,17.5043,153900.0
2007-03-14 09:50:00,22.14,22.18,22.07,22.08,75300.0,17.4806,17.5122,17.4254,17.4333,75300.0
2007-03-14 10:00:00,22.07,22.08,21.88,21.96,123000.0,17.4254,17.4333,17.2753,17.3385,123000.0
2007-03-14 10:10:00,21.95,22.11,21.92,22.01,112800.0,17.3306,17.4569,17.3069,17.378,112800.0
2007-03-14 10:20:00,22.0,22.02,21.92,21.94,98400.0,17.3701,17.3859,17.3069,17.3227,98400.0
2007-03-14 10:30:00,21.95,22.09,21.93,22.0,108000.0,17.3306,17.4412,17.3148,17.3701,108000.0
2007-03-14 10:40:00,22.01,22.08,21.93,21.99,79200.0,17.378,17.4333,17.3148,17.3622,79200.0
2007-03-14 10:50:00,21.99,22.01,21.94,21.96,56100.0,17.3622,17.378,17.3227,17.3385,56100.0
2007-03-14 11:00:00,21.96,21.98,21.85,21.87,139800.0,17.3385,17.3543,17.2517,17.2675,139800.0
2007-03-14 11:10:00,21.87,21.9,21.84,21.89,110100.0,17.2675,17.2911,17.2438,17.2832,110100.0
2007-03-14 11:20:00,21.88,21.89,21.84,21.84,64200.0,17.2753,17.2832,17.2438,17.2438,64200.0
2007-03-14 11:30:00,21.83,21.83,21.75,21.76,121500.0,17.2359,17.2359,17.1727,17.1806,121500.0
2007-03-14 11:40:00,21.77,21.81,21.74,21.76,87600.0,17.1885,17.2201,17.1648,17.1806,87600.0
2007-03-14 11:50:00,21.75,21.75,21.67,21.68,110700.0,17.1727,17.1727,17.1095,17.1174,110700.0
2007-03-14 12:00:00,21.68,21.7,21.55,21.6,148800.0,17.1174,17.1332,17.0148,17.0543,148800.0
2007-03-14 12:10:00,21.59,21.59,21.5,21.56,95100.0,17.0464,17.0464,16.9753,17.0227,95100.0
2007-03-14 12:20:00,21.57,21.57,21.46,21.49,89400.0,17.0306,17.0306,16.9437,16.9674,89400.0
2007-03-14 12:30:00,21.48,21.5,21.47,21.48,100800.0,16.9595,16.9753,16.9516,16.9595,100800.0
2007-03-14 12:40:00,21.48,21.51,21.47,21.47,190500.0,16.9595,16.9832,16.9516,16.9516,190500.0
2007-03-14 12:50:00,21.47,21.47,21.4,21.43,201000.0,16.9516,16.9516,16.8964,16.9201,201000.0
2007-03-14 13:00:00,21.43,21.53,21.42,21.51,219300.0,16.9201,16.999,16.9122,16.9832,219300.0
2007-03-14 13:10:00,21.51,21.62,21.5,21.62,110100.0,16.9832,17.0701,16.9753,17.0701,110100.0
2007-03-14 13:20:00,21.62,21.66,21.6,21.61,118800.0,17.0701,17.1016,17.0543,17.0622,118800.0
2007-03-14 13:30:00,21.6,21.66,21.55,21.6,116100.0,17.0543,17.1016,17.0148,17.0543,116100.0
2007-03-14 13:40:00,21.61,21.68,21.61,21.63,99300.0,17.0622,17.1174,17.0622,17.078,99300.0
2007-03-14 13:50:00,21.63,21.65,21.53,21.6,57000.0,17.078,17.0938,16.999,17.0543,57000.0
2007-03-14 14:00:00,21.6,21.63,21.59,21.63,70500.0,17.0543,17.078,17.0464,17.078,70500.0
2007-03-14 14:10:00,21.63,21.66,21.6,21.66,71100.0,17.078,17.1016,17.0543,17.1016,71100.0
2007-03-14 14:20:00,21.66,21.71,21.65,21.68,81000.0,17.1016,17.1411,17.0938,17.1174,81000.0
2007-03-14 14:30:00,21.68,21.83,21.68,21.82,128100.0,17.1174,17.2359,17.1174,17.228,128100.0
2007-03-14 14:40:00,21.82,21.83,21.72,21.72,90300.0,17.228,17.2359,17.149,17.149,90300.0
2007-03-14 14:50:00,21.71,21.77,21.71,21.76,140100.0,17.1411,17.1885,17.1411,17.1806,140100.0
2007-03-14 15:00:00,21.75,21.82,21.73,21.81,120900.0,17.1727,17.228,17.1569,17.2201,120900.0
2007-03-14 15:10:00,21.81,21.86,21.79,21.84,173700.0,17.2201,17.2596,17.2043,17.2438,173700.0
2007-03-14 15:20:00,21.84,21.9,21.84,21.89,158400.0,17.2438,17.2911,17.2438,17.2832,158400.0
2007-03-14 15:30:00,21.88,21.89,21.83,21.85,132900.0,17.2753,17.2832,17.2359,17.2517,132900.0
2007-03-14 15:40:00,21.85,21.88,21.83,21.87,142200.0,17.2517,17.2753,17.2359,17.2675,142200.0
2007-03-14 15:50:00,21.87,21.93,21.85,21.89,183600.0,17.2675,17.3148,17.2517,17.2832,183600.0
2007-03-15 09:30:00,21.84,21.93,21.64,21.9,105300.0,17.2438,17.3148,17.0859,17.2911,105300.0
2007-03-15 09:40:00,21.89,21.94,21.84,21.92,61800.0,17.2832,17.3227,17.2438,17.3069,61800.0
2007-03-15 09:50:00,21.95,22.06,21.93,22.05,113700.0,17.3306,17.4175,17.3148,17.4096,113700.0
2007-03-15 10:00:00,22.05,22.05,21.97,22.0,99300.0,17.4096,17.4096,17.3464,17.3701,99300.0
2007-03-15 10:10:00,22.0,22.1,21.99,22.08,111000.0,17.3701,17.449,17.3622,17.4333,111000.0
2007-03-15 10:20:00,22.08,22.13,22.08,22.1,108000.0,17.4333,17.4727,17.4333,17.449,108000.0
2007-03-15 10:30:00,22.11,22.11,22.01,22.06,73800.0,17.4569,17.4569,17.378,17.4175,73800.0
2007-03-15 10:40:00,22.07,22.12,22.04,22.1,48600.0,17.4254,17.4648,17.4017,17.449,48600.0
2007-03-15 10:50:00,22.1,22.1,22.04,22.04,39900.0,17.449,17.449,17.4017,17.4017,39900.0
2007-03-15 11:00:00,22.04,22.06,22.01,22.01,74700.0,17.4017,17.4175,17.378,17.378,74700.0
2007-03-15 11:10:00,22.01,22.02,21.94,21.95,47100.0,17.378,17.3859,17.3227,17.3306,47100.0
2007-03-15 11:20:00,21.95,21.98,21.95,21.97,61500.0,17.3306,17.3543,17.3306,17.3464,61500.0
2007-03-15 11:30:00,21.96,21.99,21.93,21.93,39000.0,17.3385,17.3622,17.3148,17.3148,39000.0
2007-03-15 11:40:00,21.93,21.93,21.87,21.88,103200.0,17.3148,17.3148,17.2675,17.2753,103200.0
2007-03-15 11:50:00,21.88,21.91,21.87,21.9,54000.0,17.2753,17.299,17.2675,17.2911,54000.0
2007-03-15 12:00:00,21.89,21.93,21.86,21.89,48900.0,17.2832,17.3148,17.2596,17.2832,48900.0
2007-03-15 12:10:00,21.89,21.91,21.87,21.88,60300.0,17.2832,17.299,17.2675,17.2753,60300.0
2007-03-15 12:20:00,21.88,21.9,21.87,21.9,39300.0,17.2753,17.2911,17.2675,17.2911,39300.0
2007-03-15 12:30:00,21.9,22.02,21.9,22.02,65400.0,17.2911,17.3859,17.2911,17.3859,65400.0
2007-03-15 12:40:00,22.02,22.06,21.98,22.0,115500.0,17.3859,17.4175,17.3543,17.3701,115500.0
2007-03-15 12:50:00,22.0,22.01,21.98,22.01,54000.0,17.3701,17.378,17.3543,17.378,54000.0
2007-03-15 13:00:00,22.01,22.04,22.01,22.02,69000.0,17.378,17.4017,17.378,17.3859,69000.0
2007-03-15 13:10:00,22.03,22.03,21.97,21.99,40500.0,17.3938,17.3938,17.3464,17.3622,40500.0
2007-03-15 13:20:00,21.99,22.0,21.94,21.96,32100.0,17.3622,17.3701,17.3227,17.3385,32100.0
2007-03-15 13:30:00,21.96,21.96,21.84,21.84,86400.0,17.3385,17.3385,17.2438,17.2438,86400.0
2007-03-15 13:40:00,21.84,21.89,21.8,21.89,90600.0,17.2438,17.2832,17.2122,17.2832,90600.0
2007-03-15 13:50:00,21.89,21.97,21.89,21.95,61800.0,17.2832,17.3464,17.2832,17.3306,61800.0
2007-03-15 14:00:00,21.94,21.96,21.91,21.91,35400.0,17.3227,17.3385,17.299,17.299,35400.0
2007-03-15 14:10:00,21.91,21.93,21.88,21.9,58800.0,17.299,17.3148,17.2753,17.2911,58800.0
2007-03-15 14:20:00,21.9,21.92,21.87,21.89,62100.0,17.2911,17.3069,17.2675,17.2832,62100.0
2007-03-15 14:30:00,21.89,21.93,21.88,21.92,59400.0,17.2832,17.3148,17.2753,17.3069,59400.0
2007-03-15 14:40:00,21.93,21.98,21.92,21.95,50100.0,17.3148,17.3543,17.3069,17.3306,50100.0
2007-03-15 14:50:00,21.95,21.96,21.92,21.95,54600.0,17.3306,17.3385,17.3069,17.3306,54600.0
2007-03-15 15:00:00,21.95,21.97,21.93,21.93,122700.0,17.3306,17.3464,17.3148,17.3148,122700.0
2007-03-15 15:10:00,21.93,21.94,21.9,21.92,87900.0,17.3148,17.3227,17.2911,17.3069,87900.0
2007-03-15 15:20:00,21.92,21.94,21.89,21.9,66000.0,17.3069,17.3227,17.2832,17.2911,66000.0
2007-03-15 15:30:00,21.9,21.95,21.89,21.91,63000.0,17.2911,17.3306,17.2832,17.299,63000.0
2007-03-15 15:40:00,21.92,21.94,21.91,21.92,68400.0,17.3069,17.3227,17.299,17.3069,68400.0
2007-03-15 15:50:00,21.91,21.93,21.88,21.91,141900.0,17.299,17.3148,17.2753,17.299,141900.0
2007-03-16 09:30:00,21.93,21.93,21.83,21.93,513000.0,17.3148,17.3148,17.2359,17.3148,513000.0
2007-03-16 09:40:00,21.93,21.98,21.9,21.98,42000.0,17.3148,17.3543,17.2911,17.3543,42000.0
2007-03-16 09:50:00,21.97,22.07,21.97,22.06,70800.0,17.3464,17.4254,17.3464,17.4175,70800.0
2007-03-16 10:00:00,22.05,22.06,21.95,22.0,63900.0,17.4096,17.4175,17.3306,17.3701,63900.0
2007-03-16 10:10:00,22.0,22.08,21.98,22.07,51000.0,17.3701,17.4333,17.3543,17.4254,51000.0
2007-03-16 10:20:00,22.07,22.09,22.05,22.08,74700.0,17.4254,17.4412,17.4096,17.4333,74700.0
2007-03-16 10:30:00,22.08,22.1,22.03,22.06,47700.0,17.4333,17.449,17.3938,17.4175,47700.0
2007-03-16 10:40:00,22.06,22.07,22.02,22.05,34200.0,17.4175,17.4254,17.3859,17.4096,34200.0
2007-03-16 10:50:00,22.04,22.05,21.94,21.95,60600.0,17.4017,17.4096,17.3227,17.3306,60600.0
2007-03-16 11:00:00,21.95,22.0,21.9,21.99,80400.0,17.3306,17.3701,17.2911,17.3622,80400.0
2007-03-16 11:10:00,21.99,21.99,21.89,21.92,57600.0,17.3622,17.3622,17.2832,17.3069,57600.0
2007-03-16 11:20:00,21.9,21.98,21.89,21.89,28200.0,17.2911,17.3543,17.2832,17.2832,28200.0
2007-03-16 11:30:00,21.9,21.92,21.83,21.84,33300.0,17.2911,17.3069,17.2359,17.2438,33300.0
2007-03-16 11:40:00,21.85,21.92,21.85,21.91,27600.0,17.2517,17.3069,17.2517,17.299,27600.0
2007-03-16 11:50:00,21.91,21.92,21.87,21.87,30900.0,17.299,17.3069,17.2675,17.2675,30900.0
2007-03-16 12:00:00,21.87,21.94,21.85,21.89,36600.0,17.2675,17.3227,17.2517,17.2832,36600.0
2007-03-16 12:10:00,21.9,21.92,21.86,21.88,45900.0,17.2911,17.3069,17.2596,17.2753,45900.0
2007-03-16 12:20:00,21.86,21.89,21.83,21.86,41100.0,17.2596,17.2832,17.2359,17.2596,41100.0
2007-03-16 12:30:00,21.86,21.86,21.8,21.85,30900.0,17.2596,17.2596,17.2122,17.2517,30900.0
2007-03-16 12:40:00,21.84,21.9,21.82,21.82,40800.0,17.2438,17.2911,17.228,17.228,40800.0
2007-03-16 12:50:00,21.82,21.87,21.82,21.84,18900.0,17.228,17.2675,17.228,17.2438,18900.0
2007-03-16 13:00:00,21.84,21.85,21.81,21.82,30600.0,17.2438,17.2517,17.2201,17.228,30600.0
2007-03-16 13:10:00,21.82,21.88,21.82,21.88,21000.0,17.228,17.2753,17.228,17.2753,21000.0
2007-03-16 13:20:00,21.89,21.93,21.89,21.91,23700.0,17.2832,17.3148,17.2832,17.299,23700.0
2007-03-16 13:30:00,21.92,21.93,21.9,21.91,17100.0,17.3069,17.3148,17.2911,17.299,17100.0
2007-03-16 13:40:00,21.9,21.91,21.87,21.87,42300.0,17.2911,17.299,17.2675,17.2675,42300.0
2007-03-16 13:50:00,21.87,21.91,21.87,21.87,16200.0,17.2675,17.299,17.2675,17.2675,16200.0
2007-03-16 14:00:00,21.87,21.9,21.82,21.82,48900.0,17.2675,17.2911,17.228,17.228,48900.0
2007-03-16 14:10:00,21.82,21.84,21.78,21.79,52800.0,17.228,17.2438,17.1964,17.2043,52800.0
2007-03-16 14:20:00,21.8,21.83,21.76,21.83,33600.0,17.2122,17.2359,17.1806,17.2359,33600.0
2007-03-16 14:30:00,21.82,21.85,21.79,21.84,29700.0,17.228,17.2517,17.2043,17.2438,29700.0
2007-03-16 14:40:00,21.84,21.85,21.78,21.83,35700.0,17.2438,17.2517,17.1964,17.2359,35700.0
2007-03-16 14:50:00,21.84,21.87,21.8,21.85,35700.0,17.2438,17.2675,17.2122,17.2517,35700.0
2007-03-16 15:00:00,21.85,21.86,21.8,21.82,26700.0,17.2517,17.2596,17.2122,17.228,26700.0
2007-03-16 15:10:00,21.82,21.88,21.81,21.86,47700.0,17.228,17.2753,17.2201,17.2596,47700.0
2007-03-16 15:20:00,21.85,21.88,21.83,21.88,52800.0,17.2517,17.2753,17.2359,17.2753,52800.0
2007-03-16 15:30:00,21.88,21.9,21.86,21.9,59100.0,17.2753,17.2911,17.2596,17.2911,59100.0
2007-03-16 15:40:00,21.89,21.89,21.84,21.89,70500.0,17.2832,17.2832,17.2438,17.2832,70500.0
2007-03-16 15:50:00,21.89,21.9,21.86,21.86,98100.0,17.2832,17.2911,17.2596,17.2596,98100.0
2007-03-19 09:30:00,22.1,22.16,22.06,22.12,134100.0,17.449,17.4964,17.4175,17.4648,134100.0
2007-03-19 09:40:00,22.12,22.13,22.05,22.08,90300.0,17.4648,17.4727,17.4096,17.4333,90300.0
2007-03-19 09:50:00,22.08,22.1,22.05,22.1,60900.0,17.4333,17.449,17.4096,17.449,60900.0
2007-03-19 10:00:00,22.1,22.12,22.06,22.07,62100.0,17.449,17.4648,17.4175,17.4254,62100.0
2007-03-19 10:10:00,22.06,22.07,22.02,22.03,62400.0,17.4175,17.4254,17.3859,17.3938,62400.0
2007-03-19 10:20:00,22.03,22.05,22.03,22.04,71700.0,17.3938,17.4096,17.3938,17.4017,71700.0
2007-03-19 10:30:00,22.04,22.05,22.02,22.04,54600.0,17.4017,17.4096,17.3859,17.4017,54600.0
2007-03-19 10:40:00,22.04,22.05,22.0,22.04,49800.0,17.4017,17.4096,17.3701,17.4017,49800.0
2007-03-19 10:50:00,22.04,22.15,22.04,22.15,93300.0,17.4017,17.4885,17.4017,17.4885,93300.0
2007-03-19 11:00:00,22.15,22.17,22.12,22.15,48000.0,17.4885,17.5043,17.4648,17.4885,48000.0
2007-03-19 11:10:00,22.15,22.16,22.12,22.14,39600.0,17.4885,17.4964,17.4648,17.4806,39600.0
2007-03-19 11:20:00,22.15,22.18,22.12,22.17,33000.0,17.4885,17.5122,17.4648,17.5043,33000.0
2007-03-19 11:30:00,22.16,22.23,22.16,22.21,102300.0,17.4964,17.5517,17.4964,17.5359,102300.0
2007-03-19 11:40:00,22.2,22.22,22.2,22.22,28500.0,17.528,17.5438,17.528,17.5438,28500.0
2007-03-19 11:50:00,22.22,22.26,22.21,22.21,56700.0,17.5438,17.5754,17.5359,17.5359,56700.0
2007-03-19 12:00:00,22.21,22.21,22.17,22.17,53100.0,17.5359,17.5359,17.5043,17.5043,53100.0
2007-03-19 12:10:00,22.17,22.22,22.16,22.21,45600.0,17.5043,17.5438,17.4964,17.5359,45600.0
2007-03-19 12:20:00,22.22,22.22,22.2,22.22,18000.0,17.5438,17.5438,17.528,17.5438,18000.0
2007-03-19 12:30:00,22.2,22.21,22.16,22.19,16200.0,17.528,17.5359,17.4964,17.5201,16200.0
2007-03-19 12:40:00,22.18,22.2,22.15,22.15,43200.0,17.5122,17.528,17.4885,17.4885,43200.0
2007-03-19 12:50:00,22.15,22.17,22.14,22.16,22800.0,17.4885,17.5043,17.4806,17.4964,22800.0
2007-03-19 13:00:00,22.16,22.19,22.13,22.16,64800.0,17.4964,17.5201,17.4727,17.4964,64800.0
2007-03-19 13:10:00,22.16,22.18,22.16,22.17,14400.0,17.4964,17.5122,17.4964,17.5043,14400.0
2007-03-19 13:20:00,22.17,22.18,22.16,22.16,17100.0,17.5043,17.5122,17.4964,17.4964,17100.0
2007-03-19 13:30:00,22.17,22.2,22.15,22.2,15900.0,17.5043,17.528,17.4885,17.528,15900.0
2007-03-19 13:40:00,22.19,22.22,22.19,22.19,24900.0,17.5201,17.5438,17.5201,17.5201,24900.0
2007-03-19 13:50:00,22.2,22.21,22.17,22.17,19800.0,17.528,17.5359,17.5043,17.5043,19800.0
2007-03-19 14:00:00,22.18,22.18,22.17,22.18,57900.0,17.5122,17.5122,17.5043,17.5122,57900.0
2007-03-19 14:10:00,22.18,22.18,22.12,22.15,45300.0,17.5122,17.5122,17.4648,17.4885,45300.0
2007-03-19 14:20:00,22.15,22.15,22.12,22.13,25500.0,17.4885,17.4885,17.4648,17.4727,25500.0
2007-03-19 14:30:00,22.14,22.16,22.12,22.14,83700.0,17.4806,17.4964,17.4648,17.4806,83700.0
2007-03-19 14:40:00,22.15,22.16,22.13,22.16,30600.0,17.4885,17.4964,17.4727,17.4964,30600.0
2007-03-19 14:50:00,22.14,22.17,22.13,22.16,39000.0,17.4806,17.5043,17.4727,17.4964,39000.0
2007-03-19 15:00:00,22.16,22.17,22.11,22.11,49500.0,17.4964,17.5043,17.4569,17.4569,49500.0
2007-03-19 15:10:00,22.11,22.2,22.11,22.19,55500.0,17.4569,17.528,17.4569,17.5201,55500.0
2007-03-19 15:20:00,22.18,22.19,22.15,22.17,37500.0,17.5122,17.5201,17.4885,17.5043,37500.0
2007-03-19 15:30:00,22.17,22.19,22.14,22.18,42000.0,17.5043,17.5201,17.4806,17.5122,42000.0
2007-03-19 15:40:00,22.18,22.23,22.18,22.23,71100.0,17.5122,17.5517,17.5122,17.5517,71100.0
2007-03-19 15:50:00,22.22,22.24,22.19,22.24,85200.0,17.5438,17.5596,17.5201,17.5596,85200.0
2007-03-20 09:30:00,22.15,22.33,22.08,22.28,69900.0,17.4885,17.6306,17.4333,17.5912,69900.0
2007-03-20 09:40:00,22.25,22.27,22.21,22.21,52800.0,17.5675,17.5833,17.5359,17.5359,52800.0
2007-03-20 09:50:00,22.21,22.24,22.17,22.17,59100.0,17.5359,17.5596,17.5043,17.5043,59100.0
2007-03-20 10:00:00,22.15,22.16,22.1,22.16,46800.0,17.4885,17.4964,17.449,17.4964,46800.0
2007-03-20 10:10:00,22.16,22.2,22.15,22.15,39600.0,17.4964,17.528,17.4885,17.4885,39600.0
2007-03-20 10:20:00,22.15,22.2,22.13,22.17,62400.0,17.4885,17.528,17.4727,17.5043,62400.0
2007-03-20 10:30:00,22.2,22.2,22.13,22.14,69000.0,17.528,17.528,17.4727,17.4806,69000.0
2007-03-20 10:40:00,22.14,22.15,22.12,22.14,57000.0,17.4806,17.4885,17.4648,17.4806,57000.0
2007-03-20 10:50:00,22.14,22.2,22.13,22.14,47400.0,17.4806,17.528,17.4727,17.4806,47400.0
2007-03-20 11:00:00,22.15,22.18,22.14,22.17,37800.0,17.4885,17.5122,17.4806,17.5043,37800.0
2007-03-20 11:10:00,22.17,22.18,22.17,22.18,14400.0,17.5043,17.5122,17.5043,17.5122,14400.0
2007-03-20 11:20:00,22.17,22.18,22.14,22.15,41100.0,17.5043,17.5122,17.4806,17.4885,41100.0
2007-03-20 11:30:00,22.15,22.18,22.12,22.12,29100.0,17.4885,17.5122,17.4648,17.4648,29100.0
2007-03-20 11:40:00,22.13,22.17,22.13,22.15,50700.0,17.4727,17.5043,17.4727,17.4885,50700.0
2007-03-20 11:50:00,22.14,22.17,22.14,22.15,41700.0,17.4806,17.5043,17.4806,17.4885,41700.0
2007-03-20 12:00:00,22.15,22.22,22.15,22.21,26700.0,17.4885,17.5438,17.4885,17.5359,26700.0
2007-03-20 12:10:00,22.21,22.22,22.21,22.22,10800.0,17.5359,17.5438,17.5359,17.5438,10800.0
2007-03-20 12:20:00,22.21,22.33,22.21,22.32,90600.0,17.5359,17.6306,17.5359,17.6228,90600.0
2007-03-20 12:30:00,22.32,22.34,22.31,22.34,35100.0,17.6228,17.6385,17.6149,17.6385,35100.0
2007-03-20 12:40:00,22.33,22.34,22.32,22.33,24300.0,17.6306,17.6385,17.6228,17.6306,24300.0
2007-03-20 12:50:00,22.32,22.32,22.29,22.32,31200.0,17.6228,17.6228,17.5991,17.6228,31200.0
2007-03-20 13:00:00,22.32,22.37,22.32,22.35,43800.0,17.6228,17.6622,17.6228,17.6464,43800.0
2007-03-20 13:10:00,22.35,22.35,22.31,22.31,23100.0,17.6464,17.6464,17.6149,17.6149,23100.0
2007-03-20 13:20:00,22.31,22.31,22.3,22.31,36600.0,17.6149,17.6149,17.607,17.6149,36600.0
2007-03-20 13:30:00,22.31,22.31,22.27,22.27,36900.0,17.6149,17.6149,17.5833,17.5833,36900.0
2007-03-20 13:40:00,22.29,22.32,22.28,22.32,35100.0,17.5991,17.6228,17.5912,17.6228,35100.0
2007-03-20 13:50:00,22.31,22.31,22.28,22.3,24600.0,17.6149,17.6149,17.5912,17.607,24600.0
2007-03-20 14:00:00,22.31,22.34,22.3,22.34,27900.0,17.6149,17.6385,17.607,17.6385,27900.0
2007-03-20 14:10:00,22.34,22.37,22.33,22.36,70200.0,17.6385,17.6622,17.6306,17.6543,70200.0
2007-03-20 14:20:00,22.36,22.36,22.33,22.33,37800.0,17.6543,17.6543,17.6306,17.6306,37800.0
2007-03-20 14:30:00,22.34,22.36,22.32,22.33,52800.0,17.6385,17.6543,17.6228,17.6306,52800.0
2007-03-20 14:40:00,22.33,22.37,22.3,22.34,39600.0,17.6306,17.6622,17.607,17.6385,39600.0
2007-03-20 14:50:00,22.35,22.38,22.33,22.35,37800.0,17.6464,17.6701,17.6306,17.6464,37800.0
2007-03-20 15:00:00,22.35,22.41,22.35,22.39,43500.0,17.6464,17.6938,17.6464,17.678,43500.0
2007-03-20 15:10:00,22.39,22.42,22.39,22.41,70500.0,17.678,17.7017,17.678,17.6938,70500.0
2007-03-20 15:20:00,22.41,22.42,22.4,22.41,56400.0,17.6938,17.7017,17.6859,17.6938,56400.0
2007-03-20 15:30:00,22.39,22.45,22.39,22.41,74100.0,17.678,17.7254,17.678,17.6938,74100.0
2007-03-20 15:40:00,22.41,22.45,22.41,22.45,56700.0,17.6938,17.7254,17.6938,17.7254,56700.0
2007-03-20 15:50:00,22.43,22.46,22.41,22.42,109200.0,17.7096,17.7333,17.6938,17.7017,109200.0
2007-03-21 09:30:00,22.35,22.38,22.24,22.26,48000.0,17.6464,17.6701,17.5596,17.5754,48000.0
2007-03-21 09:40:00,22.28,22.31,22.24,22.29,49200.0,17.5912,17.6149,17.5596,17.5991,49200.0
2007-03-21 09:50:00,22.3,22.35,22.27,22.34,27900.0,17.607,17.6464,17.5833,17.6385,27900.0
2007-03-21 10:00:00,22.35,22.35,22.27,22.28,62700.0,17.6464,17.6464,17.5833,17.5912,62700.0
2007-03-21 10:10:00,22.28,22.32,22.25,22.26,52800.0,17.5912,17.6228,17.5675,17.5754,52800.0
2007-03-21 10:20:00,22.26,22.28,22.24,22.28,47100.0,17.5754,17.5912,17.5596,17.5912,47100.0
2007-03-21 10:30:00,22.28,22.31,22.26,22.29,21600.0,17.5912,17.6149,17.5754,17.5991,21600.0
2007-03-21 10:40:00,22.3,22.31,22.28,22.31,23700.0,17.607,17.6149,17.5912,17.6149,23700.0
2007-03-21 10:50:00,22.31,22.32,22.3,22.31,20400.0,17.6149,17.6228,17.607,17.6149,20400.0
2007-03-21 11:00:00,22.31,22.32,22.27,22.29,29100.0,17.6149,17.6228,17.5833,17.5991,29100.0
2007-03-21 11:10:00,22.28,22.3,22.26,22.3,19500.0,17.5912,17.607,17.5754,17.607,19500.0
2007-03-21 11:20:00,22.29,22.31,22.28,22.3,25800.0,17.5991,17.6149,17.5912,17.607,25800.0
2007-03-21 11:30:00,22.3,22.32,22.29,22.3,29700.0,17.607,17.6228,17.5991,17.607,29700.0
2007-03-21 11:40:00,22.3,22.33,22.3,22.32,32700.0,17.607,17.6306,17.607,17.6228,32700.0
2007-03-21 11:50:00,22.31,22.32,22.3,22.31,16800.0,17.6149,17.6228,17.607,17.6149,16800.0
2007-03-21 12:00:00,22.31,22.32,22.27,22.28,30900.0,17.6149,17.6228,17.5833,17.5912,30900.0
2007-03-21 12:10:00,22.28,22.3,22.28,22.29,28500.0,17.5912,17.607,17.5912,17.5991,28500.0
2007-03-21 12:20:00,22.29,22.29,22.28,22.28,26100.0,17.5991,17.5991,17.5912,17.5912,26100.0
2007-03-21 12:30:00,22.28,22.29,22.25,22.29,50400.0,17.5912,17.5991,17.5675,17.5991,50400.0
2007-03-21 12:40:00,22.28,22.31,22.28,22.28,22500.0,17.5912,17.6149,17.5912,17.5912,22500.0
2007-03-21 12:50:00,22.28,22.3,22.28,22.3,24000.0,17.5912,17.607,17.5912,17.607,24000.0
2007-03-21 13:00:00,22.29,22.3,22.28,22.29,14400.0,17.5991,17.607,17.5912,17.5991,14400.0
2007-03-21 13:10:00,22.29,22.3,22.28,22.29,16800.0,17.5991,17.607,17.5912,17.5991,16800.0
2007-03-21 13:20:00,22.29,22.3,22.28,22.3,32700.0,17.5991,17.607,17.5912,17.607,32700.0
2007-03-21 13:30:00,22.29,22.31,22.27,22.31,34200.0,17.5991,17.6149,17.5833,17.6149,34200.0
2007-03-21 13:40:00,22.32,22.37,22.32,22.34,49800.0,17.6228,17.6622,17.6228,17.6385,49800.0
2007-03-21 13:50:00,22.33,22.35,22.32,22.33,22800.0,17.6306,17.6464,17.6228,17.6306,22800.0
2007-03-21 14:00:00,22.33,22.35,22.33,22.34,36000.0,17.6306,17.6464,17.6306,17.6385,36000.0
2007-03-21 14:10:00,22.34,22.46,22.33,22.33,108300.0,17.6385,17.7333,17.6306,17.6306,108300.0
2007-03-21 14:20:00,22.35,22.48,22.35,22.45,249300.0,17.6464,17.7491,17.6464,17.7254,249300.0
2007-03-21 14:30:00,22.45,22.49,22.42,22.49,133800.0,17.7254,17.757,17.7017,17.757,133800.0
2007-03-21 14:40:00,22.48,22.61,22.48,22.5,137700.0,17.7491,17.8517,17.7491,17.7649,137700.0
2007-03-21 14:50:00,22.51,22.68,22.5,22.65,110100.0,17.7728,17.907,17.7649,17.8833,110100.0
2007-03-21 15:00:00,22.65,22.68,22.63,22.65,68700.0,17.8833,17.907,17.8675,17.8833,68700.0
2007-03-21 15:10:00,22.64,22.66,22.58,22.6,72300.0,17.8754,17.8912,17.828,17.8438,72300.0
2007-03-21 15:20:00,22.59,22.66,22.58,22.63,79200.0,17.8359,17.8912,17.828,17.8675,79200.0
2007-03-21 15:30:00,22.64,22.69,22.61,22.65,99600.0,17.8754,17.9149,17.8517,17.8833,99600.0
2007-03-21 15:40:00,22.65,22.67,22.62,22.65,119400.0,17.8833,17.8991,17.8596,17.8833,119400.0
2007-03-21 15:50:00,22.65,22.68,22.63,22.65,103500.0,17.8833,17.907,17.8675,17.8833,103500.0
2007-03-22 09:30:00,22.65,22.76,22.65,22.76,60000.0,17.8833,17.9702,17.8833,17.9702,60000.0
2007-03-22 09:40:00,22.76,22.8,22.7,22.72,57900.0,17.9702,18.0017,17.9228,17.9386,57900.0
2007-03-22 09:50:00,22.71,22.72,22.63,22.63,54600.0,17.9307,17.9386,17.8675,17.8675,54600.0
2007-03-22 10:00:00,22.6,22.66,22.59,22.65,39600.0,17.8438,17.8912,17.8359,17.8833,39600.0
2007-03-22 10:10:00,22.64,22.73,22.63,22.69,75300.0,17.8754,17.9465,17.8675,17.9149,75300.0
2007-03-22 10:20:00,22.69,22.71,22.65,22.67,77700.0,17.9149,17.9307,17.8833,17.8991,77700.0
2007-03-22 10:30:00,22.66,22.67,22.55,22.55,63600.0,17.8912,17.8991,17.8043,17.8043,63600.0
2007-03-22 10:40:00,22.57,22.57,22.51,22.51,82200.0,17.8201,17.8201,17.7728,17.7728,82200.0
2007-03-22 10:50:00,22.52,22.54,22.49,22.5,27600.0,17.7807,17.7965,17.757,17.7649,27600.0
2007-03-22 11:00:00,22.5,22.51,22.45,22.49,126600.0,17.7649,17.7728,17.7254,17.757,126600.0
2007-03-22 11:10:00,22.48,22.55,22.48,22.5,38100.0,17.7491,17.8043,17.7491,17.7649,38100.0
2007-03-22 11:20:00,22.5,22.54,22.49,22.52,37800.0,17.7649,17.7965,17.757,17.7807,37800.0
2007-03-22 11:30:00,22.52,22.55,22.52,22.53,28800.0,17.7807,17.8043,17.7807,17.7886,28800.0
2007-03-22 11:40:00,22.54,22.54,22.52,22.52,14700.0,17.7965,17.7965,17.7807,17.7807,14700.0
2007-03-22 11:50:00,22.51,22.53,22.49,22.53,47700.0,17.7728,17.7886,17.757,17.7886,47700.0
2007-03-22 12:00:00,22.53,22.55,22.51,22.55,25200.0,17.7886,17.8043,17.7728,17.8043,25200.0
2007-03-22 12:10:00,22.55,22.57,22.54,22.57,50700.0,17.8043,17.8201,17.7965,17.8201,50700.0
2007-03-22 12:20:00,22.57,22.57,22.54,22.55,18900.0,17.8201,17.8201,17.7965,17.8043,18900.0
2007-03-22 12:30:00,22.55,22.56,22.51,22.53,31800.0,17.8043,17.8122,17.7728,17.7886,31800.0
2007-03-22 12:40:00,22.54,22.58,22.53,22.55,25200.0,17.7965,17.828,17.7886,17.8043,25200.0
2007-03-22 12:50:00,22.55,22.55,22.52,22.53,21600.0,17.8043,17.8043,17.7807,17.7886,21600.0
2007-03-22 13:00:00,22.53,22.55,22.5,22.53,26100.0,17.7886,17.8043,17.7649,17.7886,26100.0
2007-03-22 13:10:00,22.53,22.55,22.51,22.52,29700.0,17.7886,17.8043,17.7728,17.7807,29700.0
2007-03-22 13:20:00,22.52,22.53,22.5,22.51,38700.0,17.7807,17.7886,17.7649,17.7728,38700.0
2007-03-22 13:30:00,22.51,22.51,22.48,22.5,31800.0,17.7728,17.7728,17.7491,17.7649,31800.0
2007-03-22 13:40:00,22.5,22.52,22.5,22.5,29400.0,17.7649,17.7807,17.7649,17.7649,29400.0
2007-03-22 13:50:00,22.5,22.51,22.5,22.5,18900.0,17.7649,17.7728,17.7649,17.7649,18900.0
2007-03-22 14:00:00,22.5,22.54,22.5,22.53,60000.0,17.7649,17.7965,17.7649,17.7886,60000.0
2007-03-22 14:10:00,22.53,22.58,22.51,22.56,43500.0,17.7886,17.828,17.7728,17.8122,43500.0
2007-03-22 14:20:00,22.56,22.58,22.55,22.57,25500.0,17.8122,17.828,17.8043,17.8201,25500.0
2007-03-22 14:30:00,22.57,22.59,22.57,22.58,30300.0,17.8201,17.8359,17.8201,17.828,30300.0
2007-03-22 14:40:00,22.58,22.59,22.56,22.58,33000.0,17.828,17.8359,17.8122,17.828,33000.0
2007-03-22 14:50:00,22.58,22.61,22.56,22.61,61500.0,17.828,17.8517,17.8122,17.8517,61500.0
2007-03-22 15:00:00,22.6,22.61,22.56,22.57,43500.0,17.8438,17.8517,17.8122,17.8201,43500.0
2007-03-22 15:10:00,22.56,22.59,22.55,22.58,43200.0,17.8122,17.8359,17.8043,17.828,43200.0
2007-03-22 15:20:00,22.58,22.6,22.55,22.59,57900.0,17.828,17.8438,17.8043,17.8359,57900.0
2007-03-22 15:30:00,22.59,22.59,22.55,22.56,42900.0,17.8359,17.8359,17.8043,17.8122,42900.0
2007-03-22 15:40:00,22.56,22.59,22.55,22.58,45900.0,17.8122,17.8359,17.8043,17.828,45900.0
2007-03-22 15:50:00,22.58,22.63,22.58,22.6,76500.0,17.828,17.8675,17.828,17.8438,76500.0
2007-03-23 09:30:00,22.67,22.75,22.6,22.75,45000.0,17.8991,17.9623,17.8438,17.9623,45000.0
2007-03-23 09:40:00,22.69,22.72,22.6,22.64,75300.0,17.9149,17.9386,17.8438,17.8754,75300.0
2007-03-23 09:50:00,22.63,22.66,22.63,22.65,32100.0,17.8675,17.8912,17.8675,17.8833,32100.0
2007-03-23 10:00:00,22.65,22.83,22.65,22.81,162300.0,17.8833,18.0254,17.8833,18.0096,162300.0
2007-03-23 10:10:00,22.81,22.81,22.76,22.78,84000.0,18.0096,18.0096,17.9702,17.9859,84000.0
2007-03-23 10:20:00,22.78,22.78,22.67,22.68,57900.0,17.9859,17.9859,17.8991,17.907,57900.0
2007-03-23 10:30:00,22.67,22.74,22.66,22.66,43200.0,17.8991,17.9544,17.8912,17.8912,43200.0
2007-03-23 10:40:00,22.65,22.65,22.61,22.65,78900.0,17.8833,17.8833,17.8517,17.8833,78900.0
2007-03-23 10:50:00,22.65,22.69,22.65,22.69,33300.0,17.8833,17.9149,17.8833,17.9149,33300.0
2007-03-23 11:00:00,22.69,22.69,22.66,22.68,33600.0,17.9149,17.9149,17.8912,17.907,33600.0
2007-03-23 11:10:00,22.69,22.76,22.69,22.75,30600.0,17.9149,17.9702,17.9149,17.9623,30600.0
2007-03-23 11:20:00,22.74,22.74,22.69,22.7,23400.0,17.9544,17.9544,17.9149,17.9228,23400.0
2007-03-23 11:30:00,22.71,22.77,22.71,22.77,24900.0,17.9307,17.978,17.9307,17.978,24900.0
2007-03-23 11:40:00,22.77,22.77,22.73,22.77,34800.0,17.978,17.978,17.9465,17.978,34800.0
2007-03-23 11:50:00,22.76,22.76,22.7,22.73,52200.0,17.9702,17.9702,17.9228,17.9465,52200.0
2007-03-23 12:00:00,22.72,22.73,22.71,22.73,30900.0,17.9386,17.9465,17.9307,17.9465,30900.0
2007-03-23 12:10:00,22.73,22.75,22.71,22.72,28500.0,17.9465,17.9623,17.9307,17.9386,28500.0
2007-03-23 12:20:00,22.72,22.74,22.72,22.74,16800.0,17.9386,17.9544,17.9386,17.9544,16800.0
2007-03-23 12:30:00,22.73,22.74,22.7,22.71,22200.0,17.9465,17.9544,17.9228,17.9307,22200.0
2007-03-23 12:40:00,22.7,22.74,22.66,22.68,85200.0,17.9228,17.9544,17.8912,17.907,85200.0
2007-03-23 12:50:00,22.67,22.68,22.66,22.66,17700.0,17.8991,17.907,17.8912,17.8912,17700.0
2007-03-23 13:00:00,22.66,22.68,22.66,22.67,33000.0,17.8912,17.907,17.8912,17.8991,33000.0
2007-03-23 13:10:00,22.67,22.67,22.62,22.66,42300.0,17.8991,17.8991,17.8596,17.8912,42300.0
2007-03-23 13:20:00,22.66,22.67,22.64,22.67,54900.0,17.8912,17.8991,17.8754,17.8991,54900.0
2007-03-23 13:30:00,22.66,22.68,22.63,22.66,49200.0,17.8912,17.907,17.8675,17.8912,49200.0
2007-03-23 13:40:00,22.66,22.68,22.65,22.68,36600.0,17.8912,17.907,17.8833,17.907,36600.0
2007-03-23 13:50:00,22.68,22.69,22.67,22.68,22800.0,17.907,17.9149,17.8991,17.907,22800.0
2007-03-23 14:00:00,22.68,22.7,22.67,22.68,26700.0,17.907,17.9228,17.8991,17.907,26700.0
2007-03-23 14:10:00,22.68,22.71,22.67,22.67,84300.0,17.907,17.9307,17.8991,17.8991,84300.0
2007-03-23 14:20:00,22.67,22.71,22.65,22.7,31200.0,17.8991,17.9307,17.8833,17.9228,31200.0
2007-03-23 14:30:00,22.69,22.71,22.69,22.71,38100.0,17.9149,17.9307,17.9149,17.9307,38100.0
2007-03-23 14:40:00,22.71,22.73,22.7,22.73,32700.0,17.9307,17.9465,17.9228,17.9465,32700.0
2007-03-23 14:50:00,22.72,22.76,22.71,22.76,61800.0,17.9386,17.9702,17.9307,17.9702,61800.0
2007-03-23 15:00:00,22.76,22.76,22.73,22.74,59400.0,17.9702,17.9702,17.9465,17.9544,59400.0
2007-03-23 15:10:00,22.74,22.77,22.73,22.77,71400.0,17.9544,17.978,17.9465,17.978,71400.0
2007-03-23 15:20:00,22.76,22.76,22.73,22.73,49800.0,17.9702,17.9702,17.9465,17.9465,49800.0
2007-03-23 15:30:00,22.73,22.77,22.73,22.75,55800.0,17.9465,17.978,17.9465,17.9623,55800.0
2007-03-23 15:40:00,22.75,22.76,22.74,22.76,42600.0,17.9623,17.9702,17.9544,17.9702,42600.0
2007-03-23 15:50:00,22.76,22.77,22.7,22.72,81900.0,17.9702,17.978,17.9228,17.9386,81900.0
2007-03-26 09:30:00,22.7,22.7,22.57,22.57,47700.0,17.9228,17.9228,17.8201,17.8201,47700.0
2007-03-26 09:40:00,22.58,22.58,22.55,22.56,104700.0,17.828,17.828,17.8043,17.8122,104700.0
2007-03-26 09:50:00,22.56,22.58,22.5,22.53,96300.0,17.8122,17.828,17.7649,17.7886,96300.0
2007-03-26 10:00:00,22.52,22.52,22.24,22.29,237600.0,17.7807,17.7807,17.5596,17.5991,237600.0
2007-03-26 10:10:00,22.31,22.47,22.31,22.45,121500.0,17.6149,17.7412,17.6149,17.7254,121500.0
2007-03-26 10:20:00,22.46,22.47,22.36,22.43,119100.0,17.7333,17.7412,17.6543,17.7096,119100.0
2007-03-26 10:30:00,22.42,22.44,22.34,22.35,136500.0,17.7017,17.7175,17.6385,17.6464,136500.0
2007-03-26 10:40:00,22.35,22.44,22.35,22.38,104700.0,17.6464,17.7175,17.6464,17.6701,104700.0
2007-03-26 10:50:00,22.38,22.38,22.33,22.33,46200.0,17.6701,17.6701,17.6306,17.6306,46200.0
2007-03-26 11:00:00,22.34,22.35,22.28,22.3,110700.0,17.6385,17.6464,17.5912,17.607,110700.0
2007-03-26 11:10:00,22.3,22.35,22.3,22.35,36600.0,17.607,17.6464,17.607,17.6464,36600.0
2007-03-26 11:20:00,22.34,22.37,22.32,22.32,43200.0,17.6385,17.6622,17.6228,17.6228,43200.0
2007-03-26 11:30:00,22.33,22.37,22.33,22.37,37200.0,17.6306,17.6622,17.6306,17.6622,37200.0
2007-03-26 11:40:00,22.37,22.38,22.33,22.34,33000.0,17.6622,17.6701,17.6306,17.6385,33000.0
2007-03-26 11:50:00,22.33,22.35,22.33,22.35,25200.0,17.6306,17.6464,17.6306,17.6464,25200.0
2007-03-26 12:00:00,22.35,22.37,22.35,22.36,39000.0,17.6464,17.6622,17.6464,17.6543,39000.0
2007-03-26 12:10:00,22.35,22.37,22.35,22.37,21300.0,17.6464,17.6622,17.6464,17.6622,21300.0
2007-03-26 12:20:00,22.37,22.43,22.37,22.43,73800.0,17.6622,17.7096,17.6622,17.7096,73800.0
2007-03-26 12:30:00,22.43,22.43,22.42,22.42,20100.0,17.7096,17.7096,17.7017,17.7017,20100.0
2007-03-26 12:40:00,22.42,22.44,22.41,22.44,37800.0,17.7017,17.7175,17.6938,17.7175,37800.0
2007-03-26 12:50:00,22.44,22.45,22.43,22.44,42000.0,17.7175,17.7254,17.7096,17.7175,42000.0
2007-03-26 13:00:00,22.44,22.46,22.44,22.46,46500.0,17.7175,17.7333,17.7175,17.7333,46500.0
2007-03-26 13:10:00,22.46,22.47,22.45,22.46,23100.0,17.7333,17.7412,17.7254,17.7333,23100.0
2007-03-26 13:20:00,22.46,22.48,22.46,22.47,28200.0,17.7333,17.7491,17.7333,17.7412,28200.0
2007-03-26 13:30:00,22.47,22.52,22.47,22.51,53400.0,17.7412,17.7807,17.7412,17.7728,53400.0
2007-03-26 13:40:00,22.51,22.51,22.46,22.47,38700.0,17.7728,17.7728,17.7333,17.7412,38700.0
2007-03-26 13:50:00,22.47,22.49,22.45,22.48,28800.0,17.7412,17.757,17.7254,17.7491,28800.0
2007-03-26 14:00:00,22.49,22.51,22.47,22.48,68700.0,17.757,17.7728,17.7412,17.7491,68700.0
2007-03-26 14:10:00,22.48,22.52,22.47,22.51,26700.0,17.7491,17.7807,17.7412,17.7728,26700.0
2007-03-26 14:20:00,22.51,22.51,22.5,22.5,24000.0,17.7728,17.7728,17.7649,17.7649,24000.0
2007-03-26 14:30:00,22.51,22.51,22.48,22.48,46200.0,17.7728,17.7728,17.7491,17.7491,46200.0
2007-03-26 14:40:00,22.48,22.52,22.48,22.51,45300.0,17.7491,17.7807,17.7491,17.7728,45300.0
2007-03-26 14:50:00,22.51,22.53,22.5,22.52,64200.0,17.7728,17.7886,17.7649,17.7807,64200.0
2007-03-26 15:00:00,22.53,22.55,22.52,22.52,49800.0,17.7886,17.8043,17.7807,17.7807,49800.0
2007-03-26 15:10:00,22.52,22.52,22.49,22.5,53400.0,17.7807,17.7807,17.757,17.7649,53400.0
2007-03-26 15:20:00,22.5,22.54,22.49,22.54,64800.0,17.7649,17.7965,17.757,17.7965,64800.0
2007-03-26 15:30:00,22.54,22.59,22.54,22.55,70800.0,17.7965,17.8359,17.7965,17.8043,70800.0
2007-03-26 15:40:00,22.55,22.64,22.55,22.63,104100.0,17.8043,17.8754,17.8043,17.8675,104100.0
2007-03-26 15:50:00,22.63,22.63,22.58,22.61,94500.0,17.8675,17.8675,17.828,17.8517,94500.0
2007-03-27 09:30:00,22.49,22.49,22.29,22.34,85800.0,17.757,17.757,17.5991,17.6385,85800.0
2007-03-27 09:40:00,22.34,22.34,22.24,22.27,184500.0,17.6385,17.6385,17.5596,17.5833,184500.0
2007-03-27 09:50:00,22.26,22.33,22.24,22.27,90900.0,17.5754,17.6306,17.5596,17.5833,90900.0
2007-03-27 10:00:00,22.27,22.28,22.22,22.24,122100.0,17.5833,17.5912,17.5438,17.5596,122100.0
2007-03-27 10:10:00,22.23,22.27,22.2,22.23,95100.0,17.5517,17.5833,17.528,17.5517,95100.0
2007-03-27 10:20:00,22.25,22.26,22.16,22.17,118800.0,17.5675,17.5754,17.4964,17.5043,118800.0
2007-03-27 10:30:00,22.17,22.21,22.16,22.18,125100.0,17.5043,17.5359,17.4964,17.5122,125100.0
2007-03-27 10:40:00,22.19,22.19,22.15,22.16,134400.0,17.5201,17.5201,17.4885,17.4964,134400.0
2007-03-27 10:50:00,22.16,22.18,22.14,22.17,123600.0,17.4964,17.5122,17.4806,17.5043,123600.0
2007-03-27 11:00:00,22.16,22.17,22.12,22.12,142200.0,17.4964,17.5043,17.4648,17.4648,142200.0
2007-03-27 11:10:00,22.11,22.11,22.08,22.11,99900.0,17.4569,17.4569,17.4333,17.4569,99900.0
2007-03-27 11:20:00,22.11,22.11,22.05,22.05,71700.0,17.4569,17.4569,17.4096,17.4096,71700.0
2007-03-27 11:30:00,22.05,22.08,22.04,22.07,117600.0,17.4096,17.4333,17.4017,17.4254,117600.0
2007-03-27 11:40:00,22.07,22.12,22.05,22.12,111000.0,17.4254,17.4648,17.4096,17.4648,111000.0
2007-03-27 11:50:00,22.12,22.13,22.08,22.09,54600.0,17.4648,17.4727,17.4333,17.4412,54600.0
2007-03-27 12:00:00,22.09,22.16,22.08,22.15,94200.0,17.4412,17.4964,17.4333,17.4885,94200.0
2007-03-27 12:10:00,22.15,22.17,22.14,22.14,71400.0,17.4885,17.5043,17.4806,17.4806,71400.0
2007-03-27 12:20:00,22.13,22.14,22.06,22.08,109500.0,17.4727,17.4806,17.4175,17.4333,109500.0
2007-03-27 12:30:00,22.08,22.13,22.08,22.13,64200.0,17.4333,17.4727,17.4333,17.4727,64200.0
2007-03-27 12:40:00,22.13,22.15,22.13,22.14,46800.0,17.4727,17.4885,17.4727,17.4806,46800.0
2007-03-27 12:50:00,22.15,22.15,22.14,22.14,47100.0,17.4885,17.4885,17.4806,17.4806,47100.0
2007-03-27 13:00:00,22.14,22.14,22.1,22.14,69900.0,17.4806,17.4806,17.449,17.4806,69900.0
2007-03-27 13:10:00,22.14,22.15,22.12,22.13,47400.0,17.4806,17.4885,17.4648,17.4727,47400.0
2007-03-27 13:20:00,22.13,22.14,22.12,22.14,51000.0,17.4727,17.4806,17.4648,17.4806,51000.0
2007-03-27 13:30:00,22.14,22.14,22.11,22.13,56100.0,17.4806,17.4806,17.4569,17.4727,56100.0
2007-03-27 13:40:00,22.13,22.16,22.13,22.16,55800.0,17.4727,17.4964,17.4727,17.4964,55800.0
2007-03-27 13:50:00,22.16,22.17,22.13,22.13,82800.0,17.4964,17.5043,17.4727,17.4727,82800.0
2007-03-27 14:00:00,22.13,22.14,22.11,22.12,83700.0,17.4727,17.4806,17.4569,17.4648,83700.0
2007-03-27 14:10:00,22.13,22.17,22.13,22.16,104100.0,17.4727,17.5043,17.4727,17.4964,104100.0
2007-03-27 14:20:00,22.16,22.17,22.12,22.12,63300.0,17.4964,17.5043,17.4648,17.4648,63300.0
2007-03-27 14:30:00,22.12,22.15,22.11,22.14,61500.0,17.4648,17.4885,17.4569,17.4806,61500.0
2007-03-27 14:40:00,22.14,22.14,22.13,22.13,59100.0,17.4806,17.4806,17.4727,17.4727,59100.0
2007-03-27 14:50:00,22.13,22.17,22.13,22.17,74100.0,17.4727,17.5043,17.4727,17.5043,74100.0
2007-03-27 15:00:00,22.17,22.17,22.16,22.17,84000.0,17.5043,17.5043,17.4964,17.5043,84000.0
2007-03-27 15:10:00,22.17,22.17,22.15,22.15,63000.0,17.5043,17.5043,17.4885,17.4885,63000.0
2007-03-27 15:20:00,22.15,22.17,22.14,22.16,63900.0,17.4885,17.5043,17.4806,17.4964,63900.0
2007-03-27 15:30:00,22.17,22.17,22.16,22.16,122700.0,17.5043,17.5043,17.4964,17.4964,122700.0
2007-03-27 15:40:00,22.16,22.16,22.13,22.14,84600.0,17.4964,17.4964,17.4727,17.4806,84600.0
2007-03-27 15:50:00,22.15,22.15,22.1,22.13,121800.0,17.4885,17.4885,17.449,17.4727,121800.0
2007-03-28 09:30:00,22.05,22.11,22.04,22.07,6300.0,17.4096,17.4569,17.4017,17.4254,6300.0
2007-03-28 09:40:00,22.0,22.0,21.79,21.99,225900.0,17.3701,17.3701,17.2043,17.3622,225900.0
2007-03-28 09:50:00,22.0,22.02,21.94,21.95,118800.0,17.3701,17.3859,17.3227,17.3306,118800.0
2007-03-28 10:00:00,21.94,21.97,21.91,21.94,92100.0,17.3227,17.3464,17.299,17.3227,92100.0
2007-03-28 10:10:00,21.94,21.95,21.86,21.87,93300.0,17.3227,17.3306,17.2596,17.2675,93300.0
2007-03-28 10:20:00,21.88,21.88,21.81,21.85,136500.0,17.2753,17.2753,17.2201,17.2517,136500.0
2007-03-28 10:30:00,21.84,21.84,21.7,21.78,246000.0,17.2438,17.2438,17.1332,17.1964,246000.0
2007-03-28 10:40:00,21.78,21.79,21.73,21.77,96900.0,17.1964,17.2043,17.1569,17.1885,96900.0
2007-03-28 10:50:00,21.77,21.89,21.73,21.88,187800.0,17.1885,17.2832,17.1569,17.2753,187800.0
2007-03-28 11:00:00,21.88,21.91,21.83,21.89,105600.0,17.2753,17.299,17.2359,17.2832,105600.0
2007-03-28 11:10:00,21.9,21.91,21.82,21.82,99000.0,17.2911,17.299,17.228,17.228,99000.0
2007-03-28 11:20:00,21.82,21.82,21.77,21.77,66000.0,17.228,17.228,17.1885,17.1885,66000.0
2007-03-28 11:30:00,21.78,21.82,21.77,21.82,74100.0,17.1964,17.228,17.1885,17.228,74100.0
2007-03-28 11:40:00,21.82,21.84,21.78,21.78,60600.0,17.228,17.2438,17.1964,17.1964,60600.0
2007-03-28 11:50:00,21.78,21.8,21.78,21.8,44700.0,17.1964,17.2122,17.1964,17.2122,44700.0
2007-03-28 12:00:00,21.8,21.91,21.8,21.91,98100.0,17.2122,17.299,17.2122,17.299,98100.0
2007-03-28 12:10:00,21.9,21.98,21.89,21.98,48900.0,17.2911,17.3543,17.2832,17.3543,48900.0
2007-03-28 12:20:00,21.99,22.0,21.94,21.94,83100.0,17.3622,17.3701,17.3227,17.3227,83100.0
2007-03-28 12:30:00,21.94,21.98,21.94,21.98,38400.0,17.3227,17.3543,17.3227,17.3543,38400.0
2007-03-28 12:40:00,21.98,22.0,21.98,21.98,53100.0,17.3543,17.3701,17.3543,17.3543,53100.0
2007-03-28 12:50:00,21.98,22.01,21.96,21.97,72300.0,17.3543,17.378,17.3385,17.3464,72300.0
2007-03-28 13:00:00,21.97,21.98,21.89,21.89,70800.0,17.3464,17.3543,17.2832,17.2832,70800.0
2007-03-28 13:10:00,21.89,21.91,21.85,21.87,45600.0,17.2832,17.299,17.2517,17.2675,45600.0
2007-03-28 13:20:00,21.87,21.92,21.86,21.92,35400.0,17.2675,17.3069,17.2596,17.3069,35400.0
2007-03-28 13:30:00,21.92,21.98,21.9,21.98,21600.0,17.3069,17.3543,17.2911,17.3543,21600.0
2007-03-28 13:40:00,21.96,21.99,21.95,21.98,26700.0,17.3385,17.3622,17.3306,17.3543,26700.0
2007-03-28 13:50:00,21.98,21.98,21.91,21.94,60300.0,17.3543,17.3543,17.299,17.3227,60300.0
2007-03-28 14:00:00,21.94,21.98,21.91,21.92,59700.0,17.3227,17.3543,17.299,17.3069,59700.0
2007-03-28 14:10:00,21.92,21.92,21.85,21.87,54600.0,17.3069,17.3069,17.2517,17.2675,54600.0
2007-03-28 14:20:00,21.88,21.89,21.85,21.89,40200.0,17.2753,17.2832,17.2517,17.2832,40200.0
2007-03-28 14:30:00,21.88,21.93,21.87,21.93,43800.0,17.2753,17.3148,17.2675,17.3148,43800.0
2007-03-28 14:40:00,21.92,21.92,21.89,21.89,48900.0,17.3069,17.3069,17.2832,17.2832,48900.0
2007-03-28 14:50:00,21.89,21.89,21.86,21.89,42300.0,17.2832,17.2832,17.2596,17.2832,42300.0
2007-03-28 15:00:00,21.89,21.92,21.89,21.89,59400.0,17.2832,17.3069,17.2832,17.2832,59400.0
2007-03-28 15:10:00,21.9,21.91,21.86,21.88,90600.0,17.2911,17.299,17.2596,17.2753,90600.0
2007-03-28 15:20:00,21.88,21.93,21.85,21.93,96300.0,17.2753,17.3148,17.2517,17.3148,96300.0
2007-03-28 15:30:00,21.93,21.94,21.87,21.9,81600.0,17.3148,17.3227,17.2675,17.2911,81600.0
2007-03-28 15:40:00,21.9,21.91,21.87,21.89,76500.0,17.2911,17.299,17.2675,17.2832,76500.0
2007-03-28 15:50:00,21.89,21.93,21.84,21.86,93300.0,17.2832,17.3148,17.2438,17.2596,93300.0
2007-03-29 09:30:00,22.07,22.07,21.97,22.0,66000.0,17.4254,17.4254,17.3464,17.3701,66000.0
2007-03-29 09:40:00,22.0,22.06,21.96,21.96,44400.0,17.3701,17.4175,17.3385,17.3385,44400.0
2007-03-29 09:50:00,21.96,22.02,21.94,22.02,32400.0,17.3385,17.3859,17.3227,17.3859,32400.0
2007-03-29 10:00:00,22.0,22.05,21.99,22.02,36300.0,17.3701,17.4096,17.3622,17.3859,36300.0
2007-03-29 10:10:00,22.02,22.03,22.0,22.02,54600.0,17.3859,17.3938,17.3701,17.3859,54600.0
2007-03-29 10:20:00,22.02,22.03,22.01,22.02,63600.0,17.3859,17.3938,17.378,17.3859,63600.0
2007-03-29 10:30:00,22.02,22.05,22.01,22.05,82800.0,17.3859,17.4096,17.378,17.4096,82800.0
2007-03-29 10:40:00,22.05,22.05,21.94,21.96,96900.0,17.4096,17.4096,17.3227,17.3385,96900.0
2007-03-29 10:50:00,21.96,22.01,21.95,21.95,36000.0,17.3385,17.378,17.3306,17.3306,36000.0
2007-03-29 11:00:00,21.96,22.01,21.95,22.01,36900.0,17.3385,17.378,17.3306,17.378,36900.0
2007-03-29 11:10:00,22.01,22.06,22.0,22.06,85500.0,17.378,17.4175,17.3701,17.4175,85500.0
2007-03-29 11:20:00,22.06,22.08,22.02,22.04,54000.0,17.4175,17.4333,17.3859,17.4017,54000.0
2007-03-29 11:30:00,22.04,22.04,21.99,21.99,43500.0,17.4017,17.4017,17.3622,17.3622,43500.0
2007-03-29 11:40:00,21.99,22.0,21.96,21.97,18600.0,17.3622,17.3701,17.3385,17.3464,18600.0
2007-03-29 11:50:00,21.97,21.97,21.9,21.9,55500.0,17.3464,17.3464,17.2911,17.2911,55500.0
2007-03-29 12:00:00,21.9,21.94,21.88,21.92,66300.0,17.2911,17.3227,17.2753,17.3069,66300.0
2007-03-29 12:10:00,21.91,22.0,21.87,21.88,31500.0,17.299,17.3701,17.2675,17.2753,31500.0
2007-03-29 12:20:00,21.89,21.9,21.82,21.83,33600.0,17.2832,17.2911,17.228,17.2359,33600.0
2007-03-29 12:30:00,21.83,21.86,21.81,21.84,38700.0,17.2359,17.2596,17.2201,17.2438,38700.0
2007-03-29 12:40:00,21.84,21.88,21.84,21.87,33900.0,17.2438,17.2753,17.2438,17.2675,33900.0
2007-03-29 12:50:00,21.87,21.89,21.84,21.85,29400.0,17.2675,17.2832,17.2438,17.2517,29400.0
2007-03-29 13:00:00,21.85,21.88,21.83,21.88,33900.0,17.2517,17.2753,17.2359,17.2753,33900.0
2007-03-29 13:10:00,21.88,21.89,21.83,21.83,40500.0,17.2753,17.2832,17.2359,17.2359,40500.0
2007-03-29 13:20:00,21.83,21.86,21.81,21.86,30000.0,17.2359,17.2596,17.2201,17.2596,30000.0
2007-03-29 13:30:00,21.85,21.88,21.83,21.86,31500.0,17.2517,17.2753,17.2359,17.2596,31500.0
2007-03-29 13:40:00,21.85,21.88,21.83,21.83,21300.0,17.2517,17.2753,17.2359,17.2359,21300.0
2007-03-29 13:50:00,21.83,21.84,21.79,21.81,25800.0,17.2359,17.2438,17.2043,17.2201,25800.0
2007-03-29 14:00:00,21.8,21.81,21.74,21.76,71100.0,17.2122,17.2201,17.1648,17.1806,71100.0
2007-03-29 14:10:00,21.76,21.78,21.72,21.75,60300.0,17.1806,17.1964,17.149,17.1727,60300.0
2007-03-29 14:20:00,21.75,21.77,21.73,21.77,110400.0,17.1727,17.1885,17.1569,17.1885,110400.0
2007-03-29 14:30:00,21.76,21.8,21.72,21.8,119700.0,17.1806,17.2122,17.149,17.2122,119700.0
2007-03-29 14:40:00,21.8,21.83,21.76,21.77,102900.0,17.2122,17.2359,17.1806,17.1885,102900.0
2007-03-29 14:50:00,21.78,21.84,21.78,21.83,72600.0,17.1964,17.2438,17.1964,17.2359,72600.0
2007-03-29 15:00:00,21.81,21.83,21.79,21.8,44700.0,17.2201,17.2359,17.2043,17.2122,44700.0
2007-03-29 15:10:00,21.8,21.85,21.79,21.82,89400.0,17.2122,17.2517,17.2043,17.228,89400.0
2007-03-29 15:20:00,21.81,21.86,21.81,21.84,55200.0,17.2201,17.2596,17.2201,17.2438,55200.0
2007-03-29 15:30:00,21.83,21.85,21.83,21.83,44400.0,17.2359,17.2517,17.2359,17.2359,44400.0
2007-03-29 15:40:00,21.83,21.9,21.83,21.88,58200.0,17.2359,17.2911,17.2359,17.2753,58200.0
2007-03-29 15:50:00,21.88,21.9,21.86,21.86,84900.0,17.2753,17.2911,17.2596,17.2596,84900.0
2007-03-30 09:30:00,21.86,21.88,21.84,21.88,20100.0,17.2596,17.2753,17.2438,17.2753,20100.0
2007-03-30 09:40:00,21.88,22.03,21.87,21.99,89700.0,17.2753,17.3938,17.2675,17.3622,89700.0
2007-03-30 09:50:00,21.98,22.0,21.91,21.91,33600.0,17.3543,17.3701,17.299,17.299,33600.0
2007-03-30 10:00:00,21.92,21.97,21.88,21.88,44700.0,17.3069,17.3464,17.2753,17.2753,44700.0
2007-03-30 10:10:00,21.88,21.9,21.86,21.86,30000.0,17.2753,17.2911,17.2596,17.2596,30000.0
2007-03-30 10:20:00,21.86,21.87,21.84,21.84,21600.0,17.2596,17.2675,17.2438,17.2438,21600.0
2007-03-30 10:30:00,21.84,21.86,21.82,21.83,52800.0,17.2438,17.2596,17.228,17.2359,52800.0
2007-03-30 10:40:00,21.84,21.86,21.83,21.84,70500.0,17.2438,17.2596,17.2359,17.2438,70500.0
2007-03-30 10:50:00,21.83,21.86,21.82,21.86,53400.0,17.2359,17.2596,17.228,17.2596,53400.0
2007-03-30 11:00:00,21.86,21.89,21.85,21.88,44400.0,17.2596,17.2832,17.2517,17.2753,44400.0
2007-03-30 11:10:00,21.88,21.9,21.83,21.89,102900.0,17.2753,17.2911,17.2359,17.2832,102900.0
2007-03-30 11:20:00,21.89,21.9,21.81,21.81,102300.0,17.2832,17.2911,17.2201,17.2201,102300.0
2007-03-30 11:30:00,21.8,21.85,21.8,21.85,53100.0,17.2122,17.2517,17.2122,17.2517,53100.0
2007-03-30 11:40:00,21.85,21.85,21.78,21.8,433500.0,17.2517,17.2517,17.1964,17.2122,433500.0
2007-03-30 11:50:00,21.8,21.84,21.77,21.83,201600.0,17.2122,17.2438,17.1885,17.2359,201600.0
2007-03-30 12:00:00,21.83,21.93,21.83,21.87,106200.0,17.2359,17.3148,17.2359,17.2675,106200.0
2007-03-30 12:10:00,21.89,21.92,21.86,21.91,96600.0,17.2832,17.3069,17.2596,17.299,96600.0
2007-03-30 12:20:00,21.91,21.94,21.9,21.94,63300.0,17.299,17.3227,17.2911,17.3227,63300.0
2007-03-30 12:30:00,21.93,22.0,21.92,21.99,81300.0,17.3148,17.3701,17.3069,17.3622,81300.0
2007-03-30 12:40:00,21.99,21.99,21.93,21.94,44700.0,17.3622,17.3622,17.3148,17.3227,44700.0
2007-03-30 12:50:00,21.94,21.95,21.93,21.95,34500.0,17.3227,17.3306,17.3148,17.3306,34500.0
2007-03-30 13:00:00,21.95,21.99,21.94,21.98,34800.0,17.3306,17.3622,17.3227,17.3543,34800.0
2007-03-30 13:10:00,21.98,21.98,21.95,21.97,22200.0,17.3543,17.3543,17.3306,17.3464,22200.0
2007-03-30 13:20:00,21.97,22.0,21.97,22.0,21300.0,17.3464,17.3701,17.3464,17.3701,21300.0
2007-03-30 13:30:00,22.0,22.02,21.95,21.98,91800.0,17.3701,17.3859,17.3306,17.3543,91800.0
2007-03-30 13:40:00,21.97,21.99,21.93,21.93,124800.0,17.3464,17.3622,17.3148,17.3148,124800.0
2007-03-30 13:50:00,21.94,21.97,21.93,21.97,25500.0,17.3227,17.3464,17.3148,17.3464,25500.0
2007-03-30 14:00:00,21.96,21.98,21.95,21.98,15600.0,17.3385,17.3543,17.3306,17.3543,15600.0
2007-03-30 14:10:00,21.98,21.99,21.96,21.97,23100.0,17.3543,17.3622,17.3385,17.3464,23100.0
2007-03-30 14:20:00,21.97,22.03,21.96,22.0,89700.0,17.3464,17.3938,17.3385,17.3701,89700.0
2007-03-30 14:30:00,22.0,22.01,21.98,22.0,66300.0,17.3701,17.378,17.3543,17.3701,66300.0
2007-03-30 14:40:00,22.0,22.02,21.98,22.0,31500.0,17.3701,17.3859,17.3543,17.3701,31500.0
2007-03-30 14:50:00,21.99,22.0,21.95,21.97,30600.0,17.3622,17.3701,17.3306,17.3464,30600.0
2007-03-30 15:00:00,21.98,21.98,21.94,21.94,30000.0,17.3543,17.3543,17.3227,17.3227,30000.0
2007-03-30 15:10:00,21.95,21.96,21.92,21.94,33900.0,17.3306,17.3385,17.3069,17.3227,33900.0
2007-03-30 15:20:00,21.95,21.95,21.91,21.93,57600.0,17.3306,17.3306,17.299,17.3148,57600.0
2007-03-30 15:30:00,21.91,21.94,21.9,21.93,76200.0,17.299,17.3227,17.2911,17.3148,76200.0
2007-03-30 15:40:00,21.93,22.01,21.91,22.01,135900.0,17.3148,17.378,17.299,17.378,135900.0
2007-03-30 15:50:00,22.0,22.02,21.95,22.01,247500.0,17.3701,17.3859,17.3306,17.378,247500.0
2007-04-02 09:30:00,22.06,22.08,21.85,21.99,176100.0,17.4175,17.4333,17.2517,17.3622,176100.0
2007-04-02 09:40:00,21.99,21.99,21.9,21.92,167100.0,17.3622,17.3622,17.2911,17.3069,167100.0
2007-04-02 09:50:00,21.92,21.96,21.92,21.92,94500.0,17.3069,17.3385,17.3069,17.3069,94500.0
2007-04-02 10:00:00,21.92,21.92,21.87,21.89,123000.0,17.3069,17.3069,17.2675,17.2832,123000.0
2007-04-02 10:10:00,21.87,21.9,21.84,21.86,58800.0,17.2675,17.2911,17.2438,17.2596,58800.0
2007-04-02 10:20:00,21.85,21.87,21.84,21.85,39900.0,17.2517,17.2675,17.2438,17.2517,39900.0
2007-04-02 10:30:00,21.84,21.9,21.84,21.89,107100.0,17.2438,17.2911,17.2438,17.2832,107100.0
2007-04-02 10:40:00,21.9,21.91,21.88,21.89,52200.0,17.2911,17.299,17.2753,17.2832,52200.0
2007-04-02 10:50:00,21.89,21.96,21.88,21.95,47700.0,17.2832,17.3385,17.2753,17.3306,47700.0
2007-04-02 11:00:00,21.95,21.99,21.95,21.96,38100.0,17.3306,17.3622,17.3306,17.3385,38100.0
2007-04-02 11:10:00,21.96,21.96,21.92,21.92,47700.0,17.3385,17.3385,17.3069,17.3069,47700.0
2007-04-02 11:20:00,21.92,21.95,21.92,21.94,42600.0,17.3069,17.3306,17.3069,17.3227,42600.0
2007-04-02 11:30:00,21.94,21.95,21.91,21.92,53400.0,17.3227,17.3306,17.299,17.3069,53400.0
2007-04-02 11:40:00,21.92,21.93,21.89,21.89,41700.0,17.3069,17.3148,17.2832,17.2832,41700.0
2007-04-02 11:50:00,21.9,21.93,21.88,21.92,53700.0,17.2911,17.3148,17.2753,17.3069,53700.0
2007-04-02 12:00:00,21.92,21.96,21.91,21.94,113100.0,17.3069,17.3385,17.299,17.3227,113100.0
2007-04-02 12:10:00,21.95,21.99,21.94,21.99,71100.0,17.3306,17.3622,17.3227,17.3622,71100.0
2007-04-02 12:20:00,21.99,22.02,21.98,22.01,66000.0,17.3622,17.3859,17.3543,17.378,66000.0
2007-04-02 12:30:00,22.02,22.02,22.0,22.01,48000.0,17.3859,17.3859,17.3701,17.378,48000.0
2007-04-02 12:40:00,22.01,22.02,22.0,22.01,22800.0,17.378,17.3859,17.3701,17.378,22800.0
2007-04-02 12:50:00,22.01,22.02,22.0,22.01,43800.0,17.378,17.3859,17.3701,17.378,43800.0
2007-04-02 13:00:00,22.01,22.02,22.0,22.0,27900.0,17.378,17.3859,17.3701,17.3701,27900.0
2007-04-02 13:10:00,22.0,22.05,22.0,22.03,81900.0,17.3701,17.4096,17.3701,17.3938,81900.0
2007-04-02 13:20:00,22.03,22.1,22.03,22.08,63900.0,17.3938,17.449,17.3938,17.4333,63900.0
2007-04-02 13:30:00,22.08,22.08,22.02,22.02,29700.0,17.4333,17.4333,17.3859,17.3859,29700.0
2007-04-02 13:40:00,22.02,22.02,21.97,22.0,41700.0,17.3859,17.3859,17.3464,17.3701,41700.0
2007-04-02 13:50:00,22.01,22.01,21.99,22.0,51600.0,17.378,17.378,17.3622,17.3701,51600.0
2007-04-02 14:00:00,22.0,22.0,21.95,21.98,47400.0,17.3701,17.3701,17.3306,17.3543,47400.0
2007-04-02 14:10:00,21.98,22.01,21.97,22.0,60600.0,17.3543,17.378,17.3464,17.3701,60600.0
2007-04-02 14:20:00,22.0,22.02,21.97,21.98,114000.0,17.3701,17.3859,17.3464,17.3543,114000.0
2007-04-02 14:30:00,21.98,22.01,21.97,22.0,53100.0,17.3543,17.378,17.3464,17.3701,53100.0
2007-04-02 14:40:00,22.0,22.01,21.98,22.0,34500.0,17.3701,17.378,17.3543,17.3701,34500.0
2007-04-02 14:50:00,22.0,22.0,21.98,22.0,84300.0,17.3701,17.3701,17.3543,17.3701,84300.0
2007-04-02 15:00:00,22.0,22.03,21.99,22.03,120000.0,17.3701,17.3938,17.3622,17.3938,120000.0
2007-04-02 15:10:00,22.03,22.05,22.02,22.04,75000.0,17.3938,17.4096,17.3859,17.4017,75000.0
2007-04-02 15:20:00,22.04,22.04,22.01,22.03,81900.0,17.4017,17.4017,17.378,17.3938,81900.0
2007-04-02 15:30:00,22.03,22.03,22.0,22.01,119700.0,17.3938,17.3938,17.3701,17.378,119700.0
2007-04-02 15:40:00,22.01,22.04,21.99,22.02,95100.0,17.378,17.4017,17.3622,17.3859,95100.0
2007-04-02 15:50:00,22.02,22.05,22.0,22.04,169200.0,17.3859,17.4096,17.3701,17.4017,169200.0
2007-04-03 09:30:00,22.13,22.16,22.08,22.08,101100.0,17.4727,17.4964,17.4333,17.4333,101100.0
2007-04-03 09:40:00,22.08,22.14,22.08,22.14,54900.0,17.4333,17.4806,17.4333,17.4806,54900.0
2007-04-03 09:50:00,22.14,22.14,22.03,22.1,80700.0,17.4806,17.4806,17.3938,17.449,80700.0
2007-04-03 10:00:00,22.11,22.2,22.11,22.15,102900.0,17.4569,17.528,17.4569,17.4885,102900.0
2007-04-03 10:10:00,22.15,22.2,22.15,22.2,453000.0,17.4885,17.528,17.4885,17.528,453000.0
2007-04-03 10:20:00,22.2,22.2,22.18,22.2,95700.0,17.528,17.528,17.5122,17.528,95700.0
2007-04-03 10:30:00,22.2,22.2,22.19,22.2,57900.0,17.528,17.528,17.5201,17.528,57900.0
2007-04-03 10:40:00,22.2,22.24,22.19,22.24,129300.0,17.528,17.5596,17.5201,17.5596,129300.0
2007-04-03 10:50:00,22.24,22.24,22.21,22.23,40500.0,17.5596,17.5596,17.5359,17.5517,40500.0
2007-04-03 11:00:00,22.23,22.25,22.23,22.24,84000.0,17.5517,17.5675,17.5517,17.5596,84000.0
2007-04-03 11:10:00,22.24,22.25,22.22,22.23,177300.0,17.5596,17.5675,17.5438,17.5517,177300.0
2007-04-03 11:20:00,22.23,22.25,22.22,22.24,42600.0,17.5517,17.5675,17.5438,17.5596,42600.0
2007-04-03 11:30:00,22.25,22.31,22.24,22.31,66600.0,17.5675,17.6149,17.5596,17.6149,66600.0
2007-04-03 11:40:00,22.31,22.31,22.29,22.3,283200.0,17.6149,17.6149,17.5991,17.607,283200.0
2007-04-03 11:50:00,22.3,22.31,22.3,22.3,92100.0,17.607,17.6149,17.607,17.607,92100.0
2007-04-03 12:00:00,22.3,22.31,22.29,22.29,42900.0,17.607,17.6149,17.5991,17.5991,42900.0
2007-04-03 12:10:00,22.29,22.31,22.28,22.3,49200.0,17.5991,17.6149,17.5912,17.607,49200.0
2007-04-03 12:20:00,22.3,22.3,22.24,22.28,198900.0,17.607,17.607,17.5596,17.5912,198900.0
2007-04-03 12:30:00,22.28,22.3,22.28,22.3,46800.0,17.5912,17.607,17.5912,17.607,46800.0
2007-04-03 12:40:00,22.3,22.3,22.29,22.29,53700.0,17.607,17.607,17.5991,17.5991,53700.0
2007-04-03 12:50:00,22.29,22.29,22.28,22.29,89100.0,17.5991,17.5991,17.5912,17.5991,89100.0
2007-04-03 13:00:00,22.29,22.29,22.27,22.27,41400.0,17.5991,17.5991,17.5833,17.5833,41400.0
2007-04-03 13:10:00,22.27,22.29,22.27,22.29,41700.0,17.5833,17.5991,17.5833,17.5991,41700.0
2007-04-03 13:20:00,22.29,22.32,22.28,22.32,64200.0,17.5991,17.6228,17.5912,17.6228,64200.0
2007-04-03 13:30:00,22.32,22.33,22.32,22.33,43800.0,17.6228,17.6306,17.6228,17.6306,43800.0
2007-04-03 13:40:00,22.33,22.37,22.32,22.36,73500.0,17.6306,17.6622,17.6228,17.6543,73500.0
2007-04-03 13:50:00,22.36,22.38,22.32,22.32,81900.0,17.6543,17.6701,17.6228,17.6228,81900.0
2007-04-03 14:00:00,22.33,22.34,22.32,22.33,66900.0,17.6306,17.6385,17.6228,17.6306,66900.0
2007-04-03 14:10:00,22.33,22.33,22.29,22.31,82200.0,17.6306,17.6306,17.5991,17.6149,82200.0
2007-04-03 14:20:00,22.31,22.34,22.31,22.33,72900.0,17.6149,17.6385,17.6149,17.6306,72900.0
2007-04-03 14:30:00,22.33,22.35,22.33,22.33,201000.0,17.6306,17.6464,17.6306,17.6306,201000.0
2007-04-03 14:40:00,22.34,22.35,22.34,22.34,48600.0,17.6385,17.6464,17.6385,17.6385,48600.0
2007-04-03 14:50:00,22.34,22.35,22.34,22.34,58800.0,17.6385,17.6464,17.6385,17.6385,58800.0
2007-04-03 15:00:00,22.34,22.34,22.31,22.31,50400.0,17.6385,17.6385,17.6149,17.6149,50400.0
2007-04-03 15:10:00,22.31,22.33,22.31,22.33,67200.0,17.6149,17.6306,17.6149,17.6306,67200.0
2007-04-03 15:20:00,22.33,22.34,22.31,22.33,76500.0,17.6306,17.6385,17.6149,17.6306,76500.0
2007-04-03 15:30:00,22.32,22.34,22.3,22.34,51600.0,17.6228,17.6385,17.607,17.6385,51600.0
2007-04-03 15:40:00,22.34,22.35,22.3,22.31,90900.0,17.6385,17.6464,17.607,17.6149,90900.0
2007-04-03 15:50:00,22.3,22.31,22.28,22.31,104100.0,17.607,17.6149,17.5912,17.6149,104100.0
2007-04-04 09:30:00,22.22,22.22,22.1,22.1,90600.0,17.5438,17.5438,17.449,17.449,90600.0
2007-04-04 09:40:00,22.13,22.15,22.1,22.12,194100.0,17.4727,17.4885,17.449,17.4648,194100.0
2007-04-04 09:50:00,22.12,22.13,22.11,22.11,94200.0,17.4648,17.4727,17.4569,17.4569,94200.0
2007-04-04 10:00:00,22.11,22.13,22.05,22.12,118200.0,17.4569,17.4727,17.4096,17.4648,118200.0
2007-04-04 10:10:00,22.11,22.13,22.11,22.12,46500.0,17.4569,17.4727,17.4569,17.4648,46500.0
2007-04-04 10:20:00,22.12,22.15,22.11,22.15,65100.0,17.4648,17.4885,17.4569,17.4885,65100.0
2007-04-04 10:30:00,22.15,22.15,22.05,22.05,121500.0,17.4885,17.4885,17.4096,17.4096,121500.0
2007-04-04 10:40:00,22.04,22.05,22.04,22.05,82800.0,17.4017,17.4096,17.4017,17.4096,82800.0
2007-04-04 10:50:00,22.04,22.06,22.04,22.06,67200.0,17.4017,17.4175,17.4017,17.4175,67200.0
2007-04-04 11:00:00,22.06,22.07,22.04,22.06,65400.0,17.4175,17.4254,17.4017,17.4175,65400.0
2007-04-04 11:10:00,22.06,22.07,22.06,22.06,74700.0,17.4175,17.4254,17.4175,17.4175,74700.0
2007-04-04 11:20:00,22.07,22.07,22.04,22.06,54900.0,17.4254,17.4254,17.4017,17.4175,54900.0
2007-04-04 11:30:00,22.05,22.06,22.04,22.05,62400.0,17.4096,17.4175,17.4017,17.4096,62400.0
2007-04-04 11:40:00,22.04,22.05,22.01,22.01,76800.0,17.4017,17.4096,17.378,17.378,76800.0
2007-04-04 11:50:00,22.01,22.02,22.0,22.02,86100.0,17.378,17.3859,17.3701,17.3859,86100.0
2007-04-04 12:00:00,22.02,22.06,22.01,22.03,53100.0,17.3859,17.4175,17.378,17.3938,53100.0
2007-04-04 12:10:00,22.03,22.03,22.02,22.03,31500.0,17.3938,17.3938,17.3859,17.3938,31500.0
2007-04-04 12:20:00,22.03,22.03,21.99,22.01,66600.0,17.3938,17.3938,17.3622,17.378,66600.0
2007-04-04 12:30:00,22.01,22.01,21.99,21.99,53100.0,17.378,17.378,17.3622,17.3622,53100.0
2007-04-04 12:40:00,21.99,21.99,21.97,21.98,77700.0,17.3622,17.3622,17.3464,17.3543,77700.0
2007-04-04 12:50:00,21.99,22.01,21.98,22.01,63600.0,17.3622,17.378,17.3543,17.378,63600.0
2007-04-04 13:00:00,22.01,22.01,21.98,21.99,87600.0,17.378,17.378,17.3543,17.3622,87600.0
2007-04-04 13:10:00,21.99,21.99,21.98,21.98,33300.0,17.3622,17.3622,17.3543,17.3543,33300.0
2007-04-04 13:20:00,21.98,21.98,21.96,21.96,41700.0,17.3543,17.3543,17.3385,17.3385,41700.0
2007-04-04 13:30:00,21.96,21.97,21.95,21.96,44400.0,17.3385,17.3464,17.3306,17.3385,44400.0
2007-04-04 13:40:00,21.96,21.98,21.94,21.97,70200.0,17.3385,17.3543,17.3227,17.3464,70200.0
2007-04-04 13:50:00,21.97,21.98,21.96,21.97,35400.0,17.3464,17.3543,17.3385,17.3464,35400.0
2007-04-04 14:00:00,21.97,21.97,21.96,21.96,51300.0,17.3464,17.3464,17.3385,17.3385,51300.0
2007-04-04 14:10:00,21.96,21.99,21.96,21.96,40500.0,17.3385,17.3622,17.3385,17.3385,40500.0
2007-04-04 14:20:00,21.96,21.99,21.95,21.98,45900.0,17.3385,17.3622,17.3306,17.3543,45900.0
2007-04-04 14:30:00,21.97,22.0,21.97,21.98,70500.0,17.3464,17.3701,17.3464,17.3543,70500.0
2007-04-04 14:40:00,21.98,21.98,21.96,21.96,42000.0,17.3543,17.3543,17.3385,17.3385,42000.0
2007-04-04 14:50:00,21.96,21.97,21.95,21.96,54000.0,17.3385,17.3464,17.3306,17.3385,54000.0
2007-04-04 15:00:00,21.95,21.96,21.95,21.96,45300.0,17.3306,17.3385,17.3306,17.3385,45300.0
2007-04-04 15:10:00,21.95,21.96,21.95,21.96,72600.0,17.3306,17.3385,17.3306,17.3385,72600.0
2007-04-04 15:20:00,21.96,21.96,21.93,21.95,108000.0,17.3385,17.3385,17.3148,17.3306,108000.0
2007-04-04 15:30:00,21.95,21.95,21.91,21.92,111000.0,17.3306,17.3306,17.299,17.3069,111000.0
2007-04-04 15:40:00,21.92,21.95,21.92,21.92,108000.0,17.3069,17.3306,17.3069,17.3069,108000.0
2007-04-04 15:50:00,21.92,21.94,21.9,21.92,135300.0,17.3069,17.3227,17.2911,17.3069,135300.0
2007-04-05 09:30:00,21.92,21.96,21.84,21.9,77400.0,17.3069,17.3385,17.2438,17.2911,77400.0
2007-04-05 09:40:00,21.89,21.9,21.83,21.86,61500.0,17.2832,17.2911,17.2359,17.2596,61500.0
2007-04-05 09:50:00,21.86,21.9,21.84,21.84,67500.0,17.2596,17.2911,17.2438,17.2438,67500.0
2007-04-05 10:00:00,21.85,21.87,21.8,21.85,102900.0,17.2517,17.2675,17.2122,17.2517,102900.0
2007-04-05 10:10:00,21.84,21.85,21.82,21.84,92100.0,17.2438,17.2517,17.228,17.2438,92100.0
2007-04-05 10:20:00,21.84,21.86,21.8,21.8,78300.0,17.2438,17.2596,17.2122,17.2122,78300.0
2007-04-05 10:30:00,21.8,21.87,21.79,21.86,69000.0,17.2122,17.2675,17.2043,17.2596,69000.0
2007-04-05 10:40:00,21.87,21.88,21.77,21.88,136200.0,17.2675,17.2753,17.1885,17.2753,136200.0
2007-04-05 10:50:00,21.88,21.88,21.86,21.88,36600.0,17.2753,17.2753,17.2596,17.2753,36600.0
2007-04-05 11:00:00,21.88,21.88,21.85,21.86,50400.0,17.2753,17.2753,17.2517,17.2596,50400.0
2007-04-05 11:10:00,21.86,21.86,21.83,21.83,37800.0,17.2596,17.2596,17.2359,17.2359,37800.0
2007-04-05 11:20:00,21.83,21.85,21.8,21.8,51600.0,17.2359,17.2517,17.2122,17.2122,51600.0
2007-04-05 11:30:00,21.8,21.81,21.79,21.79,80400.0,17.2122,17.2201,17.2043,17.2043,80400.0
2007-04-05 11:40:00,21.8,21.85,21.8,21.84,49500.0,17.2122,17.2517,17.2122,17.2438,49500.0
2007-04-05 11:50:00,21.85,21.86,21.82,21.85,44400.0,17.2517,17.2596,17.228,17.2517,44400.0
2007-04-05 12:00:00,21.85,21.89,21.85,21.88,46500.0,17.2517,17.2832,17.2517,17.2753,46500.0
2007-04-05 12:10:00,21.87,21.87,21.84,21.85,26400.0,17.2675,17.2675,17.2438,17.2517,26400.0
2007-04-05 12:20:00,21.85,21.85,21.83,21.84,37500.0,17.2517,17.2517,17.2359,17.2438,37500.0
2007-04-05 12:30:00,21.84,21.84,21.83,21.83,34200.0,17.2438,17.2438,17.2359,17.2359,34200.0
2007-04-05 12:40:00,21.82,21.84,21.82,21.84,27000.0,17.228,17.2438,17.228,17.2438,27000.0
2007-04-05 12:50:00,21.84,21.87,21.84,21.86,41700.0,17.2438,17.2675,17.2438,17.2596,41700.0
2007-04-05 13:00:00,21.86,21.87,21.86,21.87,30000.0,17.2596,17.2675,17.2596,17.2675,30000.0
2007-04-05 13:10:00,21.87,21.91,21.87,21.9,45900.0,17.2675,17.299,17.2675,17.2911,45900.0
2007-04-05 13:20:00,21.9,21.91,21.88,21.89,34800.0,17.2911,17.299,17.2753,17.2832,34800.0
2007-04-05 13:30:00,21.89,21.96,21.89,21.96,165600.0,17.2832,17.3385,17.2832,17.3385,165600.0
2007-04-05 13:40:00,21.96,21.97,21.95,21.97,43800.0,17.3385,17.3464,17.3306,17.3464,43800.0
2007-04-05 13:50:00,21.97,21.98,21.96,21.96,99000.0,17.3464,17.3543,17.3385,17.3385,99000.0
2007-04-05 14:00:00,21.97,22.0,21.96,21.97,82500.0,17.3464,17.3701,17.3385,17.3464,82500.0
2007-04-05 14:10:00,21.97,21.99,21.97,21.98,41400.0,17.3464,17.3622,17.3464,17.3543,41400.0
2007-04-05 14:20:00,21.98,21.99,21.97,21.98,53100.0,17.3543,17.3622,17.3464,17.3543,53100.0
2007-04-05 14:30:00,21.98,22.0,21.97,21.98,50100.0,17.3543,17.3701,17.3464,17.3543,50100.0
2007-04-05 14:40:00,21.98,22.0,21.98,22.0,38400.0,17.3543,17.3701,17.3543,17.3701,38400.0
2007-04-05 14:50:00,22.0,22.01,21.99,22.0,59400.0,17.3701,17.378,17.3622,17.3701,59400.0
2007-04-05 15:00:00,22.0,22.02,22.0,22.01,45600.0,17.3701,17.3859,17.3701,17.378,45600.0
2007-04-05 15:10:00,22.02,22.05,22.01,22.02,132900.0,17.3859,17.4096,17.378,17.3859,132900.0
2007-04-05 15:20:00,22.02,22.03,21.96,21.96,177600.0,17.3859,17.3938,17.3385,17.3385,177600.0
2007-04-05 15:30:00,21.97,21.97,21.94,21.94,64200.0,17.3464,17.3464,17.3227,17.3227,64200.0
2007-04-05 15:40:00,21.95,21.95,21.91,21.91,108600.0,17.3306,17.3306,17.299,17.299,108600.0
2007-04-05 15:50:00,21.92,21.94,21.91,21.92,126600.0,17.3069,17.3227,17.299,17.3069,126600.0
2007-04-09 09:30:00,22.01,22.08,21.95,22.07,62400.0,17.378,17.4333,17.3306,17.4254,62400.0
2007-04-09 09:40:00,22.06,22.06,22.01,22.05,45300.0,17.4175,17.4175,17.378,17.4096,45300.0
2007-04-09 09:50:00,22.05,22.1,22.05,22.08,63600.0,17.4096,17.449,17.4096,17.4333,63600.0
2007-04-09 10:00:00,22.08,22.1,22.07,22.08,80100.0,17.4333,17.449,17.4254,17.4333,80100.0
2007-04-09 10:10:00,22.09,22.09,22.06,22.07,51900.0,17.4412,17.4412,17.4175,17.4254,51900.0
2007-04-09 10:20:00,22.07,22.11,22.06,22.11,56700.0,17.4254,17.4569,17.4175,17.4569,56700.0
2007-04-09 10:30:00,22.1,22.12,22.09,22.11,32100.0,17.449,17.4648,17.4412,17.4569,32100.0
2007-04-09 10:40:00,22.11,22.11,22.03,22.06,80400.0,17.4569,17.4569,17.3938,17.4175,80400.0
2007-04-09 10:50:00,22.05,22.06,22.03,22.05,31800.0,17.4096,17.4175,17.3938,17.4096,31800.0
2007-04-09 11:00:00,22.06,22.1,22.06,22.09,42300.0,17.4175,17.449,17.4175,17.4412,42300.0
2007-04-09 11:10:00,22.09,22.11,22.09,22.1,31200.0,17.4412,17.4569,17.4412,17.449,31200.0
2007-04-09 11:20:00,22.09,22.12,22.09,22.12,57000.0,17.4412,17.4648,17.4412,17.4648,57000.0
2007-04-09 11:30:00,22.11,22.16,22.11,22.15,45000.0,17.4569,17.4964,17.4569,17.4885,45000.0
2007-04-09 11:40:00,22.15,22.17,22.14,22.15,49200.0,17.4885,17.5043,17.4806,17.4885,49200.0
2007-04-09 11:50:00,22.14,22.15,22.14,22.15,32100.0,17.4806,17.4885,17.4806,17.4885,32100.0
2007-04-09 12:00:00,22.15,22.17,22.15,22.16,48300.0,17.4885,17.5043,17.4885,17.4964,48300.0
2007-04-09 12:10:00,22.16,22.16,22.14,22.14,34200.0,17.4964,17.4964,17.4806,17.4806,34200.0
2007-04-09 12:20:00,22.14,22.16,22.14,22.16,27900.0,17.4806,17.4964,17.4806,17.4964,27900.0
2007-04-09 12:30:00,22.16,22.18,22.16,22.17,51900.0,17.4964,17.5122,17.4964,17.5043,51900.0
2007-04-09 12:40:00,22.17,22.17,22.16,22.16,45600.0,17.5043,17.5043,17.4964,17.4964,45600.0
2007-04-09 12:50:00,22.16,22.17,22.15,22.15,74400.0,17.4964,17.5043,17.4885,17.4885,74400.0
2007-04-09 13:00:00,22.15,22.16,22.14,22.16,28800.0,17.4885,17.4964,17.4806,17.4964,28800.0
2007-04-09 13:10:00,22.16,22.17,22.12,22.16,60900.0,17.4964,17.5043,17.4648,17.4964,60900.0
2007-04-09 13:20:00,22.17,22.18,22.16,22.16,34200.0,17.5043,17.5122,17.4964,17.4964,34200.0
2007-04-09 13:30:00,22.16,22.18,22.16,22.17,34800.0,17.4964,17.5122,17.4964,17.5043,34800.0
2007-04-09 13:40:00,22.17,22.18,22.16,22.16,33300.0,17.5043,17.5122,17.4964,17.4964,33300.0
2007-04-09 13:50:00,22.16,22.17,22.14,22.16,57000.0,17.4964,17.5043,17.4806,17.4964,57000.0
2007-04-09 14:00:00,22.16,22.16,22.1,22.11,66900.0,17.4964,17.4964,17.449,17.4569,66900.0
2007-04-09 14:10:00,22.1,22.1,22.07,22.07,40800.0,17.449,17.449,17.4254,17.4254,40800.0
2007-04-09 14:20:00,22.07,22.1,22.07,22.09,42000.0,17.4254,17.449,17.4254,17.4412,42000.0
2007-04-09 14:30:00,22.09,22.1,22.09,22.1,40800.0,17.4412,17.449,17.4412,17.449,40800.0
2007-04-09 14:40:00,22.1,22.1,22.06,22.07,38400.0,17.449,17.449,17.4175,17.4254,38400.0
2007-04-09 14:50:00,22.07,22.09,22.07,22.08,72900.0,17.4254,17.4412,17.4254,17.4333,72900.0
2007-04-09 15:00:00,22.08,22.1,22.08,22.1,63600.0,17.4333,17.449,17.4333,17.449,63600.0
2007-04-09 15:10:00,22.1,22.13,22.09,22.12,39600.0,17.449,17.4727,17.4412,17.4648,39600.0
2007-04-09 15:20:00,22.12,22.14,22.1,22.14,47400.0,17.4648,17.4806,17.449,17.4806,47400.0
2007-04-09 15:30:00,22.14,22.17,22.14,22.15,61500.0,17.4806,17.5043,17.4806,17.4885,61500.0
2007-04-09 15:40:00,22.14,22.17,22.14,22.14,46200.0,17.4806,17.5043,17.4806,17.4806,46200.0
2007-04-09 15:50:00,22.13,22.14,22.09,22.1,69900.0,17.4727,17.4806,17.4412,17.449,69900.0
2007-04-10 09:30:00,21.83,21.87,21.7,21.74,365400.0,17.2359,17.2675,17.1332,17.1648,365400.0
2007-04-10 09:40:00,21.73,21.73,21.54,21.7,364200.0,17.1569,17.1569,17.0069,17.1332,364200.0
2007-04-10 09:50:00,21.7,21.72,21.62,21.64,329100.0,17.1332,17.149,17.0701,17.0859,329100.0
2007-04-10 10:00:00,21.65,21.68,21.64,21.67,180000.0,17.0938,17.1174,17.0859,17.1095,180000.0
2007-04-10 10:10:00,21.67,21.72,21.65,21.69,229200.0,17.1095,17.149,17.0938,17.1253,229200.0
2007-04-10 10:20:00,21.69,21.7,21.67,21.69,141900.0,17.1253,17.1332,17.1095,17.1253,141900.0
2007-04-10 10:30:00,21.69,21.73,21.69,21.72,155100.0,17.1253,17.1569,17.1253,17.149,155100.0
2007-04-10 10:40:00,21.72,21.78,21.71,21.78,149400.0,17.149,17.1964,17.1411,17.1964,149400.0
2007-04-10 10:50:00,21.77,21.8,21.76,21.79,115200.0,17.1885,17.2122,17.1806,17.2043,115200.0
2007-04-10 11:00:00,21.78,21.79,21.74,21.76,162300.0,17.1964,17.2043,17.1648,17.1806,162300.0
2007-04-10 11:10:00,21.76,21.76,21.74,21.75,138000.0,17.1806,17.1806,17.1648,17.1727,138000.0
2007-04-10 11:20:00,21.76,21.77,21.75,21.75,39900.0,17.1806,17.1885,17.1727,17.1727,39900.0
2007-04-10 11:30:00,21.75,21.76,21.74,21.75,107700.0,17.1727,17.1806,17.1648,17.1727,107700.0
2007-04-10 11:40:00,21.74,21.75,21.71,21.74,67200.0,17.1648,17.1727,17.1411,17.1648,67200.0
2007-04-10 11:50:00,21.74,21.74,21.72,21.73,79200.0,17.1648,17.1648,17.149,17.1569,79200.0
2007-04-10 12:00:00,21.73,21.73,21.72,21.73,63000.0,17.1569,17.1569,17.149,17.1569,63000.0
2007-04-10 12:10:00,21.73,21.73,21.73,21.73,34500.0,17.1569,17.1569,17.1569,17.1569,34500.0
2007-04-10 12:20:00,21.73,21.75,21.73,21.75,47400.0,17.1569,17.1727,17.1569,17.1727,47400.0
2007-04-10 12:30:00,21.75,21.75,21.72,21.73,60900.0,17.1727,17.1727,17.149,17.1569,60900.0
2007-04-10 12:40:00,21.74,21.74,21.71,21.71,59400.0,17.1648,17.1648,17.1411,17.1411,59400.0
2007-04-10 12:50:00,21.71,21.74,21.71,21.74,89100.0,17.1411,17.1648,17.1411,17.1648,89100.0
2007-04-10 13:00:00,21.75,21.76,21.74,21.76,57900.0,17.1727,17.1806,17.1648,17.1806,57900.0
2007-04-10 13:10:00,21.75,21.78,21.75,21.77,106200.0,17.1727,17.1964,17.1727,17.1885,106200.0
2007-04-10 13:20:00,21.77,21.79,21.77,21.77,66000.0,17.1885,17.2043,17.1885,17.1885,66000.0
2007-04-10 13:30:00,21.77,21.77,21.76,21.77,73800.0,17.1885,17.1885,17.1806,17.1885,73800.0
2007-04-10 13:40:00,21.77,21.78,21.77,21.77,56100.0,17.1885,17.1964,17.1885,17.1885,56100.0
2007-04-10 13:50:00,21.78,21.78,21.76,21.77,77400.0,17.1964,17.1964,17.1806,17.1885,77400.0
2007-04-10 14:00:00,21.76,21.79,21.76,21.78,88500.0,17.1806,17.2043,17.1806,17.1964,88500.0
2007-04-10 14:10:00,21.78,21.78,21.76,21.76,43500.0,17.1964,17.1964,17.1806,17.1806,43500.0
2007-04-10 14:20:00,21.76,21.77,21.75,21.76,81000.0,17.1806,17.1885,17.1727,17.1806,81000.0
2007-04-10 14:30:00,21.76,21.78,21.76,21.76,103800.0,17.1806,17.1964,17.1806,17.1806,103800.0
2007-04-10 14:40:00,21.76,21.78,21.76,21.76,65700.0,17.1806,17.1964,17.1806,17.1806,65700.0
2007-04-10 14:50:00,21.76,21.77,21.76,21.76,66600.0,17.1806,17.1885,17.1806,17.1806,66600.0
2007-04-10 15:00:00,21.76,21.76,21.74,21.74,69300.0,17.1806,17.1806,17.1648,17.1648,69300.0
2007-04-10 15:10:00,21.74,21.74,21.69,21.71,78900.0,17.1648,17.1648,17.1253,17.1411,78900.0
2007-04-10 15:20:00,21.71,21.74,21.7,21.71,92400.0,17.1411,17.1648,17.1332,17.1411,92400.0
2007-04-10 15:30:00,21.71,21.71,21.67,21.67,137700.0,17.1411,17.1411,17.1095,17.1095,137700.0
2007-04-10 15:40:00,21.67,21.68,21.66,21.66,374400.0,17.1095,17.1174,17.1016,17.1016,374400.0
2007-04-10 15:50:00,21.65,21.68,21.64,21.65,327300.0,17.0938,17.1174,17.0859,17.0938,327300.0
2007-04-11 09:30:00,21.71,21.71,21.59,21.61,91200.0,17.1411,17.1411,17.0464,17.0622,91200.0
2007-04-11 09:40:00,21.6,21.61,21.55,21.6,84900.0,17.0543,17.0622,17.0148,17.0543,84900.0
2007-04-11 09:50:00,21.6,21.65,21.58,21.62,57300.0,17.0543,17.0938,17.0385,17.0701,57300.0
2007-04-11 10:00:00,21.62,21.73,21.62,21.72,95100.0,17.0701,17.1569,17.0701,17.149,95100.0
2007-04-11 10:10:00,21.72,21.73,21.68,21.68,129900.0,17.149,17.1569,17.1174,17.1174,129900.0
2007-04-11 10:20:00,21.68,21.68,21.6,21.6,130200.0,17.1174,17.1174,17.0543,17.0543,130200.0
2007-04-11 10:30:00,21.6,21.6,21.57,21.57,96300.0,17.0543,17.0543,17.0306,17.0306,96300.0
2007-04-11 10:40:00,21.57,21.57,21.55,21.56,140400.0,17.0306,17.0306,17.0148,17.0227,140400.0
2007-04-11 10:50:00,21.55,21.56,21.51,21.53,195900.0,17.0148,17.0227,16.9832,16.999,195900.0
2007-04-11 11:00:00,21.53,21.58,21.53,21.56,65700.0,16.999,17.0385,16.999,17.0227,65700.0
2007-04-11 11:10:00,21.56,21.71,21.56,21.66,204900.0,17.0227,17.1411,17.0227,17.1016,204900.0
2007-04-11 11:20:00,21.65,21.69,21.65,21.69,66000.0,17.0938,17.1253,17.0938,17.1253,66000.0
2007-04-11 11:30:00,21.69,21.7,21.67,21.68,106800.0,17.1253,17.1332,17.1095,17.1174,106800.0
2007-04-11 11:40:00,21.67,21.73,21.67,21.73,198000.0,17.1095,17.1569,17.1095,17.1569,198000.0
2007-04-11 11:50:00,21.73,21.75,21.72,21.72,57900.0,17.1569,17.1727,17.149,17.149,57900.0
2007-04-11 12:00:00,21.72,21.73,21.71,21.71,63600.0,17.149,17.1569,17.1411,17.1411,63600.0
2007-04-11 12:10:00,21.71,21.72,21.71,21.72,47700.0,17.1411,17.149,17.1411,17.149,47700.0
2007-04-11 12:20:00,21.72,21.73,21.72,21.72,37800.0,17.149,17.1569,17.149,17.149,37800.0
2007-04-11 12:30:00,21.72,21.74,21.72,21.74,60300.0,17.149,17.1648,17.149,17.1648,60300.0
2007-04-11 12:40:00,21.74,21.81,21.74,21.8,109200.0,17.1648,17.2201,17.1648,17.2122,109200.0
2007-04-11 12:50:00,21.8,21.8,21.79,21.79,124200.0,17.2122,17.2122,17.2043,17.2043,124200.0
2007-04-11 13:00:00,21.78,21.78,21.73,21.76,198000.0,17.1964,17.1964,17.1569,17.1806,198000.0
2007-04-11 13:10:00,21.77,21.8,21.76,21.78,205800.0,17.1885,17.2122,17.1806,17.1964,205800.0
2007-04-11 13:20:00,21.77,21.79,21.75,21.78,53700.0,17.1885,17.2043,17.1727,17.1964,53700.0
2007-04-11 13:30:00,21.78,21.79,21.78,21.79,108300.0,17.1964,17.2043,17.1964,17.2043,108300.0
2007-04-11 13:40:00,21.79,21.79,21.78,21.79,40500.0,17.2043,17.2043,17.1964,17.2043,40500.0
2007-04-11 13:50:00,21.79,21.79,21.77,21.77,66300.0,17.2043,17.2043,17.1885,17.1885,66300.0
2007-04-11 14:00:00,21.77,21.78,21.7,21.71,223800.0,17.1885,17.1964,17.1332,17.1411,223800.0
2007-04-11 14:10:00,21.7,21.77,21.7,21.76,232200.0,17.1332,17.1885,17.1332,17.1806,232200.0
2007-04-11 14:20:00,21.77,21.79,21.73,21.78,201900.0,17.1885,17.2043,17.1569,17.1964,201900.0
2007-04-11 14:30:00,21.78,21.79,21.75,21.77,119700.0,17.1964,17.2043,17.1727,17.1885,119700.0
2007-04-11 14:40:00,21.77,21.78,21.73,21.77,163800.0,17.1885,17.1964,17.1569,17.1885,163800.0
2007-04-11 14:50:00,21.77,21.78,21.71,21.72,80400.0,17.1885,17.1964,17.1411,17.149,80400.0
2007-04-11 15:00:00,21.72,21.72,21.68,21.68,83700.0,17.149,17.149,17.1174,17.1174,83700.0
2007-04-11 15:10:00,21.69,21.72,21.68,21.7,58800.0,17.1253,17.149,17.1174,17.1332,58800.0
2007-04-11 15:20:00,21.7,21.73,21.7,21.7,67200.0,17.1332,17.1569,17.1332,17.1332,67200.0
2007-04-11 15:30:00,21.69,21.72,21.68,21.71,99600.0,17.1253,17.149,17.1174,17.1411,99600.0
2007-04-11 15:40:00,21.7,21.75,21.69,21.73,81900.0,17.1332,17.1727,17.1253,17.1569,81900.0
2007-04-11 15:50:00,21.73,21.74,21.71,21.72,148500.0,17.1569,17.1648,17.1411,17.149,148500.0
2007-04-12 09:30:00,21.66,21.72,21.47,21.59,201000.0,17.1016,17.149,16.9516,17.0464,201000.0
2007-04-12 09:40:00,21.6,21.63,21.51,21.57,159000.0,17.0543,17.078,16.9832,17.0306,159000.0
2007-04-12 09:50:00,21.56,21.56,21.5,21.53,87600.0,17.0227,17.0227,16.9753,16.999,87600.0
2007-04-12 10:00:00,21.53,21.59,21.51,21.57,125400.0,16.999,17.0464,16.9832,17.0306,125400.0
2007-04-12 10:10:00,21.57,21.66,21.53,21.66,133200.0,17.0306,17.1016,16.999,17.1016,133200.0
2007-04-12 10:20:00,21.66,21.76,21.65,21.74,76500.0,17.1016,17.1806,17.0938,17.1648,76500.0
2007-04-12 10:30:00,21.74,21.79,21.66,21.66,87900.0,17.1648,17.2043,17.1016,17.1016,87900.0
2007-04-12 10:40:00,21.68,21.71,21.64,21.69,53700.0,17.1174,17.1411,17.0859,17.1253,53700.0
2007-04-12 10:50:00,21.69,21.72,21.68,21.72,85800.0,17.1253,17.149,17.1174,17.149,85800.0
2007-04-12 11:00:00,21.72,21.74,21.7,21.74,107400.0,17.149,17.1648,17.1332,17.1648,107400.0
2007-04-12 11:10:00,21.74,21.82,21.74,21.82,147300.0,17.1648,17.228,17.1648,17.228,147300.0
2007-04-12 11:20:00,21.82,21.83,21.78,21.78,122400.0,17.228,17.2359,17.1964,17.1964,122400.0
2007-04-12 11:30:00,21.79,21.79,21.75,21.77,35100.0,17.2043,17.2043,17.1727,17.1885,35100.0
2007-04-12 11:40:00,21.78,21.78,21.75,21.75,43200.0,17.1964,17.1964,17.1727,17.1727,43200.0
2007-04-12 11:50:00,21.75,21.77,21.75,21.77,30900.0,17.1727,17.1885,17.1727,17.1885,30900.0
2007-04-12 12:00:00,21.77,21.82,21.76,21.82,51900.0,17.1885,17.228,17.1806,17.228,51900.0
2007-04-12 12:10:00,21.82,21.83,21.78,21.79,36300.0,17.228,17.2359,17.1964,17.2043,36300.0
2007-04-12 12:20:00,21.78,21.79,21.77,21.78,33900.0,17.1964,17.2043,17.1885,17.1964,33900.0
2007-04-12 12:30:00,21.78,21.78,21.71,21.73,35100.0,17.1964,17.1964,17.1411,17.1569,35100.0
2007-04-12 12:40:00,21.73,21.75,21.72,21.73,21300.0,17.1569,17.1727,17.149,17.1569,21300.0
2007-04-12 12:50:00,21.72,21.72,21.7,21.72,26400.0,17.149,17.149,17.1332,17.149,26400.0
2007-04-12 13:00:00,21.73,21.77,21.73,21.76,30600.0,17.1569,17.1885,17.1569,17.1806,30600.0
2007-04-12 13:10:00,21.76,21.77,21.71,21.72,26100.0,17.1806,17.1885,17.1411,17.149,26100.0
2007-04-12 13:20:00,21.72,21.75,21.71,21.75,43500.0,17.149,17.1727,17.1411,17.1727,43500.0
2007-04-12 13:30:00,21.75,21.77,21.75,21.76,42300.0,17.1727,17.1885,17.1727,17.1806,42300.0
2007-04-12 13:40:00,21.76,21.76,21.74,21.75,23400.0,17.1806,17.1806,17.1648,17.1727,23400.0
2007-04-12 13:50:00,21.75,21.76,21.74,21.75,27600.0,17.1727,17.1806,17.1648,17.1727,27600.0
2007-04-12 14:00:00,21.75,21.78,21.74,21.77,34800.0,17.1727,17.1964,17.1648,17.1885,34800.0
2007-04-12 14:10:00,21.77,21.78,21.76,21.77,25500.0,17.1885,17.1964,17.1806,17.1885,25500.0
2007-04-12 14:20:00,21.77,21.78,21.77,21.78,26100.0,17.1885,17.1964,17.1885,17.1964,26100.0
2007-04-12 14:30:00,21.78,21.79,21.75,21.76,21300.0,17.1964,17.2043,17.1727,17.1806,21300.0
2007-04-12 14:40:00,21.76,21.77,21.75,21.76,43800.0,17.1806,17.1885,17.1727,17.1806,43800.0
2007-04-12 14:50:00,21.76,21.78,21.75,21.77,60300.0,17.1806,17.1964,17.1727,17.1885,60300.0
2007-04-12 15:00:00,21.77,21.79,21.77,21.78,30000.0,17.1885,17.2043,17.1885,17.1964,30000.0
2007-04-12 15:10:00,21.78,21.78,21.75,21.76,69600.0,17.1964,17.1964,17.1727,17.1806,69600.0
2007-04-12 15:20:00,21.76,21.79,21.76,21.78,91500.0,17.1806,17.2043,17.1806,17.1964,91500.0
2007-04-12 15:30:00,21.78,21.79,21.76,21.79,47700.0,17.1964,17.2043,17.1806,17.2043,47700.0
2007-04-12 15:40:00,21.78,21.78,21.75,21.77,60300.0,17.1964,17.1964,17.1727,17.1885,60300.0
2007-04-12 15:50:00,21.77,21.79,21.75,21.76,112500.0,17.1885,17.2043,17.1727,17.1806,112500.0
2007-04-13 09:30:00,21.76,21.82,21.67,21.69,55500.0,17.1806,17.228,17.1095,17.1253,55500.0
2007-04-13 09:40:00,21.69,21.74,21.66,21.67,57000.0,17.1253,17.1648,17.1016,17.1095,57000.0
2007-04-13 09:50:00,21.66,21.7,21.61,21.69,65700.0,17.1016,17.1332,17.0622,17.1253,65700.0
2007-04-13 10:00:00,21.69,21.69,21.6,21.6,69000.0,17.1253,17.1253,17.0543,17.0543,69000.0
2007-04-13 10:10:00,21.6,21.62,21.58,21.62,50400.0,17.0543,17.0701,17.0385,17.0701,50400.0
2007-04-13 10:20:00,21.61,21.69,21.61,21.66,65100.0,17.0622,17.1253,17.0622,17.1016,65100.0
2007-04-13 10:30:00,21.66,21.7,21.61,21.7,75000.0,17.1016,17.1332,17.0622,17.1332,75000.0
2007-04-13 10:40:00,21.7,21.72,21.63,21.63,46500.0,17.1332,17.149,17.078,17.078,46500.0
2007-04-13 10:50:00,21.63,21.65,21.63,21.65,42300.0,17.078,17.0938,17.078,17.0938,42300.0
2007-04-13 11:00:00,21.65,21.65,21.6,21.6,81900.0,17.0938,17.0938,17.0543,17.0543,81900.0
2007-04-13 11:10:00,21.6,21.6,21.57,21.57,69300.0,17.0543,17.0543,17.0306,17.0306,69300.0
2007-04-13 11:20:00,21.57,21.59,21.57,21.57,43500.0,17.0306,17.0464,17.0306,17.0306,43500.0
2007-04-13 11:30:00,21.57,21.59,21.57,21.58,106200.0,17.0306,17.0464,17.0306,17.0385,106200.0
2007-04-13 11:40:00,21.58,21.59,21.55,21.59,58500.0,17.0385,17.0464,17.0148,17.0464,58500.0
2007-04-13 11:50:00,21.59,21.63,21.59,21.6,38100.0,17.0464,17.078,17.0464,17.0543,38100.0
2007-04-13 12:00:00,21.59,21.59,21.55,21.56,34500.0,17.0464,17.0464,17.0148,17.0227,34500.0
2007-04-13 12:10:00,21.56,21.57,21.52,21.53,40500.0,17.0227,17.0306,16.9911,16.999,40500.0
2007-04-13 12:20:00,21.53,21.57,21.52,21.56,46200.0,16.999,17.0306,16.9911,17.0227,46200.0
2007-04-13 12:30:00,21.56,21.56,21.55,21.55,22200.0,17.0227,17.0227,17.0148,17.0148,22200.0
2007-04-13 12:40:00,21.55,21.55,21.52,21.54,41700.0,17.0148,17.0148,16.9911,17.0069,41700.0
2007-04-13 12:50:00,21.54,21.57,21.53,21.56,44700.0,17.0069,17.0306,16.999,17.0227,44700.0
2007-04-13 13:00:00,21.56,21.57,21.54,21.57,38700.0,17.0227,17.0306,17.0069,17.0306,38700.0
2007-04-13 13:10:00,21.57,21.59,21.55,21.56,37200.0,17.0306,17.0464,17.0148,17.0227,37200.0
2007-04-13 13:20:00,21.56,21.56,21.53,21.54,23100.0,17.0227,17.0227,16.999,17.0069,23100.0
2007-04-13 13:30:00,21.54,21.57,21.53,21.55,54000.0,17.0069,17.0306,16.999,17.0148,54000.0
2007-04-13 13:40:00,21.56,21.6,21.56,21.58,57000.0,17.0227,17.0543,17.0227,17.0385,57000.0
2007-04-13 13:50:00,21.58,21.62,21.56,21.61,51600.0,17.0385,17.0701,17.0227,17.0622,51600.0
2007-04-13 14:00:00,21.62,21.62,21.59,21.6,44700.0,17.0701,17.0701,17.0464,17.0543,44700.0
2007-04-13 14:10:00,21.6,21.61,21.59,21.6,42000.0,17.0543,17.0622,17.0464,17.0543,42000.0
2007-04-13 14:20:00,21.61,21.62,21.56,21.57,62100.0,17.0622,17.0701,17.0227,17.0306,62100.0
2007-04-13 14:30:00,21.57,21.59,21.56,21.59,37200.0,17.0306,17.0464,17.0227,17.0464,37200.0
2007-04-13 14:40:00,21.59,21.61,21.58,21.59,55800.0,17.0464,17.0622,17.0385,17.0464,55800.0
2007-04-13 14:50:00,21.59,21.63,21.59,21.61,42900.0,17.0464,17.078,17.0464,17.0622,42900.0
2007-04-13 15:00:00,21.61,21.63,21.6,21.62,60600.0,17.0622,17.078,17.0543,17.0701,60600.0
2007-04-13 15:10:00,21.63,21.63,21.62,21.63,46200.0,17.078,17.078,17.0701,17.078,46200.0
2007-04-13 15:20:00,21.63,21.64,21.61,21.61,46500.0,17.078,17.0859,17.0622,17.0622,46500.0
2007-04-13 15:30:00,21.61,21.61,21.58,21.61,57300.0,17.0622,17.0622,17.0385,17.0622,57300.0
2007-04-13 15:40:00,21.61,21.62,21.61,21.62,66600.0,17.0622,17.0701,17.0622,17.0701,66600.0
2007-04-13 15:50:00,21.62,21.64,21.62,21.63,72300.0,17.0701,17.0859,17.0701,17.078,72300.0
2007-04-16 09:30:00,21.81,21.81,21.81,21.81,300.0,17.2201,17.2201,17.2201,17.2201,300.0
2007-04-16 09:40:00,21.67,21.78,21.52,21.78,165300.0,17.1095,17.1964,16.9911,17.1964,165300.0
2007-04-16 09:50:00,21.79,21.86,21.73,21.85,127800.0,17.2043,17.2596,17.1569,17.2517,127800.0
2007-04-16 10:00:00,21.85,21.92,21.84,21.9,118200.0,17.2517,17.3069,17.2438,17.2911,118200.0
2007-04-16 10:10:00,21.9,21.91,21.8,21.81,44400.0,17.2911,17.299,17.2122,17.2201,44400.0
2007-04-16 10:20:00,21.8,21.81,21.73,21.74,36300.0,17.2122,17.2201,17.1569,17.1648,36300.0
2007-04-16 10:30:00,21.73,21.78,21.69,21.73,124200.0,17.1569,17.1964,17.1253,17.1569,124200.0
2007-04-16 10:40:00,21.72,21.75,21.72,21.73,34800.0,17.149,17.1727,17.149,17.1569,34800.0
2007-04-16 10:50:00,21.72,21.74,21.72,21.74,30000.0,17.149,17.1648,17.149,17.1648,30000.0
2007-04-16 11:00:00,21.73,21.76,21.73,21.74,32400.0,17.1569,17.1806,17.1569,17.1648,32400.0
2007-04-16 11:10:00,21.74,21.75,21.72,21.72,64500.0,17.1648,17.1727,17.149,17.149,64500.0
2007-04-16 11:20:00,21.72,21.73,21.72,21.73,13200.0,17.149,17.1569,17.149,17.1569,13200.0
2007-04-16 11:30:00,21.73,21.75,21.73,21.75,42000.0,17.1569,17.1727,17.1569,17.1727,42000.0
2007-04-16 11:40:00,21.75,21.78,21.75,21.77,24300.0,17.1727,17.1964,17.1727,17.1885,24300.0
2007-04-16 11:50:00,21.77,21.78,21.76,21.76,15600.0,17.1885,17.1964,17.1806,17.1806,15600.0
2007-04-16 12:00:00,21.77,21.78,21.75,21.75,22200.0,17.1885,17.1964,17.1727,17.1727,22200.0
2007-04-16 12:10:00,21.76,21.76,21.74,21.75,19200.0,17.1806,17.1806,17.1648,17.1727,19200.0
2007-04-16 12:20:00,21.75,21.76,21.75,21.75,16200.0,17.1727,17.1806,17.1727,17.1727,16200.0
2007-04-16 12:30:00,21.75,21.76,21.74,21.74,12000.0,17.1727,17.1806,17.1648,17.1648,12000.0
2007-04-16 12:40:00,21.74,21.75,21.72,21.72,19800.0,17.1648,17.1727,17.149,17.149,19800.0
2007-04-16 12:50:00,21.72,21.73,21.7,21.7,24300.0,17.149,17.1569,17.1332,17.1332,24300.0
2007-04-16 13:00:00,21.71,21.71,21.68,21.68,48900.0,17.1411,17.1411,17.1174,17.1174,48900.0
2007-04-16 13:10:00,21.69,21.69,21.67,21.68,35400.0,17.1253,17.1253,17.1095,17.1174,35400.0
2007-04-16 13:20:00,21.68,21.7,21.68,21.7,10500.0,17.1174,17.1332,17.1174,17.1332,10500.0
2007-04-16 13:30:00,21.71,21.73,21.7,21.73,34500.0,17.1411,17.1569,17.1332,17.1569,34500.0
2007-04-16 13:40:00,21.73,21.74,21.73,21.74,20400.0,17.1569,17.1648,17.1569,17.1648,20400.0
2007-04-16 13:50:00,21.74,21.75,21.74,21.74,23100.0,17.1648,17.1727,17.1648,17.1648,23100.0
2007-04-16 14:00:00,21.74,21.74,21.7,21.7,51600.0,17.1648,17.1648,17.1332,17.1332,51600.0
2007-04-16 14:10:00,21.7,21.72,21.7,21.71,15000.0,17.1332,17.149,17.1332,17.1411,15000.0
2007-04-16 14:20:00,21.72,21.72,21.71,21.71,23100.0,17.149,17.149,17.1411,17.1411,23100.0
2007-04-16 14:30:00,21.72,21.73,21.7,21.71,47100.0,17.149,17.1569,17.1332,17.1411,47100.0
2007-04-16 14:40:00,21.71,21.75,21.71,21.75,27900.0,17.1411,17.1727,17.1411,17.1727,27900.0
2007-04-16 14:50:00,21.75,21.76,21.73,21.76,30900.0,17.1727,17.1806,17.1569,17.1806,30900.0
2007-04-16 15:00:00,21.76,21.78,21.76,21.77,50700.0,17.1806,17.1964,17.1806,17.1885,50700.0
2007-04-16 15:10:00,21.76,21.77,21.76,21.76,22800.0,17.1806,17.1885,17.1806,17.1806,22800.0
2007-04-16 15:20:00,21.76,21.77,21.76,21.76,24900.0,17.1806,17.1885,17.1806,17.1806,24900.0
2007-04-16 15:30:00,21.77,21.79,21.76,21.79,44700.0,17.1885,17.2043,17.1806,17.2043,44700.0
2007-04-16 15:40:00,21.79,21.79,21.77,21.78,23700.0,17.2043,17.2043,17.1885,17.1964,23700.0
2007-04-16 15:50:00,21.78,21.81,21.77,21.8,87900.0,17.1964,17.2201,17.1885,17.2122,87900.0
2007-04-17 09:30:00,21.82,21.9,21.75,21.76,91500.0,17.228,17.2911,17.1727,17.1806,91500.0
2007-04-17 09:40:00,21.79,21.81,21.5,21.55,212100.0,17.2043,17.2201,16.9753,17.0148,212100.0
2007-04-17 09:50:00,21.56,21.65,21.54,21.63,111000.0,17.0227,17.0938,17.0069,17.078,111000.0
2007-04-17 10:00:00,21.63,21.68,21.63,21.67,65400.0,17.078,17.1174,17.078,17.1095,65400.0
2007-04-17 10:10:00,21.67,21.72,21.66,21.72,77100.0,17.1095,17.149,17.1016,17.149,77100.0
2007-04-17 10:20:00,21.71,21.73,21.65,21.68,160200.0,17.1411,17.1569,17.0938,17.1174,160200.0
2007-04-17 10:30:00,21.68,21.69,21.67,21.67,60000.0,17.1174,17.1253,17.1095,17.1095,60000.0
2007-04-17 10:40:00,21.67,21.7,21.66,21.7,56400.0,17.1095,17.1332,17.1016,17.1332,56400.0
2007-04-17 10:50:00,21.7,21.71,21.69,21.7,75300.0,17.1332,17.1411,17.1253,17.1332,75300.0
2007-04-17 11:00:00,21.7,21.71,21.69,21.69,48300.0,17.1332,17.1411,17.1253,17.1253,48300.0
2007-04-17 11:10:00,21.7,21.71,21.69,21.69,822300.0,17.1332,17.1411,17.1253,17.1253,822300.0
2007-04-17 11:20:00,21.69,21.69,21.61,21.62,69900.0,17.1253,17.1253,17.0622,17.0701,69900.0
2007-04-17 11:30:00,21.62,21.65,21.6,21.65,72000.0,17.0701,17.0938,17.0543,17.0938,72000.0
2007-04-17 11:40:00,21.65,21.68,21.64,21.67,37800.0,17.0938,17.1174,17.0859,17.1095,37800.0
2007-04-17 11:50:00,21.68,21.68,21.65,21.65,33000.0,17.1174,17.1174,17.0938,17.0938,33000.0
2007-04-17 12:00:00,21.66,21.7,21.65,21.67,36300.0,17.1016,17.1332,17.0938,17.1095,36300.0
2007-04-17 12:10:00,21.67,21.68,21.66,21.66,32700.0,17.1095,17.1174,17.1016,17.1016,32700.0
2007-04-17 12:20:00,21.66,21.67,21.66,21.66,40500.0,17.1016,17.1095,17.1016,17.1016,40500.0
2007-04-17 12:30:00,21.66,21.67,21.64,21.65,25800.0,17.1016,17.1095,17.0859,17.0938,25800.0
2007-04-17 12:40:00,21.64,21.66,21.62,21.64,66300.0,17.0859,17.1016,17.0701,17.0859,66300.0
2007-04-17 12:50:00,21.64,21.65,21.6,21.61,55800.0,17.0859,17.0938,17.0543,17.0622,55800.0
2007-04-17 13:00:00,21.6,21.64,21.6,21.64,76800.0,17.0543,17.0859,17.0543,17.0859,76800.0
2007-04-17 13:10:00,21.63,21.63,21.6,21.62,100800.0,17.078,17.078,17.0543,17.0701,100800.0
2007-04-17 13:20:00,21.62,21.62,21.6,21.6,42900.0,17.0701,17.0701,17.0543,17.0543,42900.0
2007-04-17 13:30:00,21.6,21.63,21.6,21.63,31800.0,17.0543,17.078,17.0543,17.078,31800.0
2007-04-17 13:40:00,21.62,21.64,21.61,21.64,44100.0,17.0701,17.0859,17.0622,17.0859,44100.0
2007-04-17 13:50:00,21.64,21.66,21.61,21.62,29400.0,17.0859,17.1016,17.0622,17.0701,29400.0
2007-04-17 14:00:00,21.62,21.67,21.61,21.64,46800.0,17.0701,17.1095,17.0622,17.0859,46800.0
2007-04-17 14:10:00,21.65,21.67,21.65,21.67,93000.0,17.0938,17.1095,17.0938,17.1095,93000.0
2007-04-17 14:20:00,21.66,21.7,21.66,21.7,75600.0,17.1016,17.1332,17.1016,17.1332,75600.0
2007-04-17 14:30:00,21.7,21.7,21.66,21.67,147300.0,17.1332,17.1332,17.1016,17.1095,147300.0
2007-04-17 14:40:00,21.67,21.68,21.66,21.68,73800.0,17.1095,17.1174,17.1016,17.1174,73800.0
2007-04-17 14:50:00,21.68,21.69,21.67,21.68,32100.0,17.1174,17.1253,17.1095,17.1174,32100.0
2007-04-17 15:00:00,21.68,21.68,21.66,21.66,97800.0,17.1174,17.1174,17.1016,17.1016,97800.0
2007-04-17 15:10:00,21.66,21.66,21.64,21.66,87300.0,17.1016,17.1016,17.0859,17.1016,87300.0
2007-04-17 15:20:00,21.66,21.68,21.64,21.66,58800.0,17.1016,17.1174,17.0859,17.1016,58800.0
2007-04-17 15:30:00,21.66,21.66,21.63,21.64,59100.0,17.1016,17.1016,17.078,17.0859,59100.0
2007-04-17 15:40:00,21.64,21.64,21.58,21.6,121800.0,17.0859,17.0859,17.0385,17.0543,121800.0
2007-04-17 15:50:00,21.6,21.62,21.58,21.62,158400.0,17.0543,17.0701,17.0385,17.0701,158400.0
2007-04-18 09:40:00,21.47,21.56,21.43,21.5,154800.0,16.9516,17.0227,16.9201,16.9753,154800.0
2007-04-18 09:50:00,21.49,21.53,21.49,21.5,52800.0,16.9674,16.999,16.9674,16.9753,52800.0
2007-04-18 10:00:00,21.51,21.51,21.47,21.48,95100.0,16.9832,16.9832,16.9516,16.9595,95100.0
2007-04-18 10:10:00,21.47,21.53,21.45,21.53,169800.0,16.9516,16.999,16.9358,16.999,169800.0
2007-04-18 10:20:00,21.53,21.55,21.45,21.47,81600.0,16.999,17.0148,16.9358,16.9516,81600.0
2007-04-18 10:30:00,21.46,21.49,21.46,21.47,58800.0,16.9437,16.9674,16.9437,16.9516,58800.0
2007-04-18 10:40:00,21.47,21.5,21.46,21.48,36600.0,16.9516,16.9753,16.9437,16.9595,36600.0
2007-04-18 10:50:00,21.49,21.49,21.46,21.46,30900.0,16.9674,16.9674,16.9437,16.9437,30900.0
2007-04-18 11:00:00,21.46,21.5,21.46,21.49,57000.0,16.9437,16.9753,16.9437,16.9674,57000.0
2007-04-18 11:10:00,21.48,21.5,21.47,21.48,55800.0,16.9595,16.9753,16.9516,16.9595,55800.0
2007-04-18 11:20:00,21.47,21.5,21.46,21.49,52500.0,16.9516,16.9753,16.9437,16.9674,52500.0
2007-04-18 11:30:00,21.49,21.52,21.48,21.5,57600.0,16.9674,16.9911,16.9595,16.9753,57600.0
2007-04-18 11:40:00,21.5,21.52,21.5,21.5,68100.0,16.9753,16.9911,16.9753,16.9753,68100.0
2007-04-18 11:50:00,21.5,21.51,21.49,21.5,34500.0,16.9753,16.9832,16.9674,16.9753,34500.0
2007-04-18 12:00:00,21.51,21.53,21.51,21.52,30600.0,16.9832,16.999,16.9832,16.9911,30600.0
2007-04-18 12:10:00,21.52,21.53,21.51,21.53,53400.0,16.9911,16.999,16.9832,16.999,53400.0
2007-04-18 12:20:00,21.53,21.56,21.52,21.55,103800.0,16.999,17.0227,16.9911,17.0148,103800.0
2007-04-18 12:30:00,21.55,21.58,21.55,21.57,64200.0,17.0148,17.0385,17.0148,17.0306,64200.0
2007-04-18 12:40:00,21.57,21.57,21.55,21.57,45000.0,17.0306,17.0306,17.0148,17.0306,45000.0
2007-04-18 12:50:00,21.57,21.58,21.57,21.57,48600.0,17.0306,17.0385,17.0306,17.0306,48600.0
2007-04-18 13:00:00,21.58,21.6,21.58,21.59,39600.0,17.0385,17.0543,17.0385,17.0464,39600.0
2007-04-18 13:10:00,21.59,21.59,21.58,21.59,26100.0,17.0464,17.0464,17.0385,17.0464,26100.0
2007-04-18 13:20:00,21.59,21.61,21.56,21.57,83400.0,17.0464,17.0622,17.0227,17.0306,83400.0
2007-04-18 13:30:00,21.57,21.57,21.53,21.53,90300.0,17.0306,17.0306,16.999,16.999,90300.0
2007-04-18 13:40:00,21.54,21.56,21.53,21.55,48900.0,17.0069,17.0227,16.999,17.0148,48900.0
2007-04-18 13:50:00,21.55,21.59,21.53,21.59,52200.0,17.0148,17.0464,16.999,17.0464,52200.0
2007-04-18 14:00:00,21.59,21.69,21.59,21.68,96000.0,17.0464,17.1253,17.0464,17.1174,96000.0
2007-04-18 14:10:00,21.68,21.7,21.68,21.69,64800.0,17.1174,17.1332,17.1174,17.1253,64800.0
2007-04-18 14:20:00,21.7,21.7,21.69,21.69,62400.0,17.1332,17.1332,17.1253,17.1253,62400.0
2007-04-18 14:30:00,21.68,21.7,21.68,21.68,46200.0,17.1174,17.1332,17.1174,17.1174,46200.0
2007-04-18 14:40:00,21.68,21.7,21.63,21.65,127200.0,17.1174,17.1332,17.078,17.0938,127200.0
2007-04-18 14:50:00,21.65,21.65,21.64,21.65,67500.0,17.0938,17.0938,17.0859,17.0938,67500.0
2007-04-18 15:00:00,21.65,21.69,21.65,21.69,63900.0,17.0938,17.1253,17.0938,17.1253,63900.0
2007-04-18 15:10:00,21.69,21.69,21.66,21.68,68100.0,17.1253,17.1253,17.1016,17.1174,68100.0
2007-04-18 15:20:00,21.68,21.71,21.67,21.71,62100.0,17.1174,17.1411,17.1095,17.1411,62100.0
2007-04-18 15:30:00,21.71,21.73,21.68,21.73,100200.0,17.1411,17.1569,17.1174,17.1569,100200.0
2007-04-18 15:40:00,21.73,21.76,21.68,21.73,227100.0,17.1569,17.1806,17.1174,17.1569,227100.0
2007-04-18 15:50:00,21.74,21.75,21.69,21.7,187500.0,17.1648,17.1727,17.1253,17.1332,187500.0
2007-04-19 09:30:00,22.09,22.09,20.74,21.47,110400.0,17.4412,17.4412,16.3753,16.9516,110400.0
2007-04-19 09:40:00,21.44,21.66,21.44,21.65,196500.0,16.9279,17.1016,16.9279,17.0938,196500.0
2007-04-19 09:50:00,21.65,21.87,21.64,21.87,301500.0,17.0938,17.2675,17.0859,17.2675,301500.0
2007-04-19 10:00:00,21.87,22.07,21.8,22.06,355200.0,17.2675,17.4254,17.2122,17.4175,355200.0
2007-04-19 10:10:00,22.06,22.08,21.88,21.92,186300.0,17.4175,17.4333,17.2753,17.3069,186300.0
2007-04-19 10:20:00,21.91,22.01,21.89,22.0,145200.0,17.299,17.378,17.2832,17.3701,145200.0
2007-04-19 10:30:00,22.0,22.0,21.9,21.95,155100.0,17.3701,17.3701,17.2911,17.3306,155100.0
2007-04-19 10:40:00,21.94,21.94,21.87,21.88,115800.0,17.3227,17.3227,17.2675,17.2753,115800.0
2007-04-19 10:50:00,21.87,21.88,21.81,21.86,140400.0,17.2675,17.2753,17.2201,17.2596,140400.0
2007-04-19 11:00:00,21.85,21.87,21.83,21.85,75300.0,17.2517,17.2675,17.2359,17.2517,75300.0
2007-04-19 11:10:00,21.85,21.87,21.82,21.84,128700.0,17.2517,17.2675,17.228,17.2438,128700.0
2007-04-19 11:20:00,21.85,21.91,21.83,21.91,121200.0,17.2517,17.299,17.2359,17.299,121200.0
2007-04-19 11:30:00,21.91,21.91,21.86,21.88,82200.0,17.299,17.299,17.2596,17.2753,82200.0
2007-04-19 11:40:00,21.89,21.93,21.89,21.9,121800.0,17.2832,17.3148,17.2832,17.2911,121800.0
2007-04-19 11:50:00,21.91,21.97,21.91,21.95,105300.0,17.299,17.3464,17.299,17.3306,105300.0
2007-04-19 12:00:00,21.96,21.97,21.94,21.96,143400.0,17.3385,17.3464,17.3227,17.3385,143400.0
2007-04-19 12:10:00,21.96,21.97,21.93,21.95,139200.0,17.3385,17.3464,17.3148,17.3306,139200.0
2007-04-19 12:20:00,21.95,21.97,21.95,21.96,87900.0,17.3306,17.3464,17.3306,17.3385,87900.0
2007-04-19 12:30:00,21.96,21.99,21.95,21.98,174600.0,17.3385,17.3622,17.3306,17.3543,174600.0
2007-04-19 12:40:00,21.98,22.02,21.98,22.0,122400.0,17.3543,17.3859,17.3543,17.3701,122400.0
2007-04-19 12:50:00,22.0,22.01,21.98,21.99,127200.0,17.3701,17.378,17.3543,17.3622,127200.0
2007-04-19 13:00:00,21.99,22.01,21.98,22.0,81600.0,17.3622,17.378,17.3543,17.3701,81600.0
2007-04-19 13:10:00,22.0,22.0,21.98,21.98,83700.0,17.3701,17.3701,17.3543,17.3543,83700.0
2007-04-19 13:20:00,21.99,22.0,21.98,21.99,37800.0,17.3622,17.3701,17.3543,17.3622,37800.0
2007-04-19 13:30:00,22.0,22.0,21.98,21.98,59700.0,17.3701,17.3701,17.3543,17.3543,59700.0
2007-04-19 13:40:00,21.98,21.99,21.98,21.98,74100.0,17.3543,17.3622,17.3543,17.3543,74100.0
2007-04-19 13:50:00,21.99,21.99,21.93,21.97,114000.0,17.3622,17.3622,17.3148,17.3464,114000.0
2007-04-19 14:00:00,21.98,21.99,21.95,21.95,47100.0,17.3543,17.3622,17.3306,17.3306,47100.0
2007-04-19 14:10:00,21.94,21.96,21.85,21.88,67500.0,17.3227,17.3385,17.2517,17.2753,67500.0
2007-04-19 14:20:00,21.89,21.89,21.84,21.89,93300.0,17.2832,17.2832,17.2438,17.2832,93300.0
2007-04-19 14:30:00,21.89,21.91,21.87,21.88,74400.0,17.2832,17.299,17.2675,17.2753,74400.0
2007-04-19 14:40:00,21.88,21.97,21.88,21.92,87300.0,17.2753,17.3464,17.2753,17.3069,87300.0
2007-04-19 14:50:00,21.92,21.93,21.88,21.9,70800.0,17.3069,17.3148,17.2753,17.2911,70800.0
2007-04-19 15:00:00,21.9,21.97,21.89,21.96,83700.0,17.2911,17.3464,17.2832,17.3385,83700.0
2007-04-19 15:10:00,21.96,21.96,21.87,21.89,84900.0,17.3385,17.3385,17.2675,17.2832,84900.0
2007-04-19 15:20:00,21.9,21.93,21.89,21.9,114600.0,17.2911,17.3148,17.2832,17.2911,114600.0
2007-04-19 15:30:00,21.91,21.91,21.83,21.85,144300.0,17.299,17.299,17.2359,17.2517,144300.0
2007-04-19 15:40:00,21.86,21.88,21.85,21.86,138600.0,17.2596,17.2753,17.2517,17.2596,138600.0
2007-04-19 15:50:00,21.86,21.89,21.84,21.84,290400.0,17.2596,17.2832,17.2438,17.2438,290400.0
2007-04-20 09:30:00,21.97,21.98,21.87,21.97,383100.0,17.3464,17.3543,17.2675,17.3464,383100.0
2007-04-20 09:40:00,21.95,22.0,21.9,21.98,75900.0,17.3306,17.3701,17.2911,17.3543,75900.0
2007-04-20 09:50:00,22.0,22.01,21.9,21.99,76800.0,17.3701,17.378,17.2911,17.3622,76800.0
2007-04-20 10:00:00,22.0,22.01,21.92,21.97,86100.0,17.3701,17.378,17.3069,17.3464,86100.0
2007-04-20 10:10:00,21.97,21.99,21.93,21.94,69600.0,17.3464,17.3622,17.3148,17.3227,69600.0
2007-04-20 10:20:00,21.94,21.96,21.92,21.94,61800.0,17.3227,17.3385,17.3069,17.3227,61800.0
2007-04-20 10:30:00,21.94,21.94,21.87,21.89,64800.0,17.3227,17.3227,17.2675,17.2832,64800.0
2007-04-20 10:40:00,21.89,21.93,21.88,21.91,53100.0,17.2832,17.3148,17.2753,17.299,53100.0
2007-04-20 10:50:00,21.91,21.93,21.82,21.85,129000.0,17.299,17.3148,17.228,17.2517,129000.0
2007-04-20 11:00:00,21.85,21.9,21.84,21.9,54900.0,17.2517,17.2911,17.2438,17.2911,54900.0
2007-04-20 11:10:00,21.89,21.91,21.85,21.86,88800.0,17.2832,17.299,17.2517,17.2596,88800.0
2007-04-20 11:20:00,21.86,21.89,21.85,21.88,55200.0,17.2596,17.2832,17.2517,17.2753,55200.0
2007-04-20 11:30:00,21.88,21.88,21.83,21.83,48300.0,17.2753,17.2753,17.2359,17.2359,48300.0
2007-04-20 11:40:00,21.84,21.9,21.84,21.9,84900.0,17.2438,17.2911,17.2438,17.2911,84900.0
2007-04-20 11:50:00,21.9,21.95,21.88,21.89,88200.0,17.2911,17.3306,17.2753,17.2832,88200.0
2007-04-20 12:00:00,21.88,21.9,21.88,21.88,44400.0,17.2753,17.2911,17.2753,17.2753,44400.0
2007-04-20 12:10:00,21.88,21.9,21.88,21.88,88800.0,17.2753,17.2911,17.2753,17.2753,88800.0
2007-04-20 12:20:00,21.88,21.88,21.85,21.86,51600.0,17.2753,17.2753,17.2517,17.2596,51600.0
2007-04-20 12:30:00,21.86,21.87,21.84,21.86,85800.0,17.2596,17.2675,17.2438,17.2596,85800.0
2007-04-20 12:40:00,21.86,21.9,21.86,21.87,59100.0,17.2596,17.2911,17.2596,17.2675,59100.0
2007-04-20 12:50:00,21.87,21.88,21.85,21.86,32100.0,17.2675,17.2753,17.2517,17.2596,32100.0
2007-04-20 13:00:00,21.85,21.87,21.84,21.84,48000.0,17.2517,17.2675,17.2438,17.2438,48000.0
2007-04-20 13:10:00,21.84,21.85,21.81,21.83,150300.0,17.2438,17.2517,17.2201,17.2359,150300.0
2007-04-20 13:20:00,21.83,21.85,21.78,21.78,192000.0,17.2359,17.2517,17.1964,17.1964,192000.0
2007-04-20 13:30:00,21.78,21.79,21.73,21.77,238200.0,17.1964,17.2043,17.1569,17.1885,238200.0
2007-04-20 13:40:00,21.77,21.79,21.72,21.76,129900.0,17.1885,17.2043,17.149,17.1806,129900.0
2007-04-20 13:50:00,21.75,21.81,21.75,21.77,91500.0,17.1727,17.2201,17.1727,17.1885,91500.0
2007-04-20 14:00:00,21.77,21.83,21.75,21.81,55800.0,17.1885,17.2359,17.1727,17.2201,55800.0
2007-04-20 14:10:00,21.83,21.9,21.81,21.84,61500.0,17.2359,17.2911,17.2201,17.2438,61500.0
2007-04-20 14:20:00,21.84,21.87,21.81,21.82,69900.0,17.2438,17.2675,17.2201,17.228,69900.0
2007-04-20 14:30:00,21.82,21.84,21.79,21.79,72900.0,17.228,17.2438,17.2043,17.2043,72900.0
2007-04-20 14:40:00,21.81,21.81,21.78,21.79,31800.0,17.2201,17.2201,17.1964,17.2043,31800.0
2007-04-20 14:50:00,21.79,21.81,21.78,21.79,121500.0,17.2043,17.2201,17.1964,17.2043,121500.0
2007-04-20 15:00:00,21.79,21.85,21.79,21.81,84300.0,17.2043,17.2517,17.2043,17.2201,84300.0
2007-04-20 15:10:00,21.81,21.82,21.77,21.78,98400.0,17.2201,17.228,17.1885,17.1964,98400.0
2007-04-20 15:20:00,21.78,21.81,21.75,21.81,87600.0,17.1964,17.2201,17.1727,17.2201,87600.0
2007-04-20 15:30:00,21.81,21.83,21.79,21.81,120600.0,17.2201,17.2359,17.2043,17.2201,120600.0
2007-04-20 15:40:00,21.81,21.82,21.8,21.81,102900.0,17.2201,17.228,17.2122,17.2201,102900.0
2007-04-20 15:50:00,21.81,21.86,21.8,21.83,151500.0,17.2201,17.2596,17.2122,17.2359,151500.0
2007-04-23 09:30:00,21.83,21.92,21.81,21.86,61800.0,17.2359,17.3069,17.2201,17.2596,61800.0
2007-04-23 09:40:00,21.87,21.97,21.87,21.91,36300.0,17.2675,17.3464,17.2675,17.299,36300.0
2007-04-23 09:50:00,21.92,21.98,21.84,21.92,87900.0,17.3069,17.3543,17.2438,17.3069,87900.0
2007-04-23 10:00:00,21.93,21.93,21.87,21.9,96900.0,17.3148,17.3148,17.2675,17.2911,96900.0
2007-04-23 10:10:00,21.9,21.9,21.82,21.83,68100.0,17.2911,17.2911,17.228,17.2359,68100.0
2007-04-23 10:20:00,21.83,21.83,21.76,21.77,48600.0,17.2359,17.2359,17.1806,17.1885,48600.0
2007-04-23 10:30:00,21.76,21.8,21.74,21.76,62700.0,17.1806,17.2122,17.1648,17.1806,62700.0
2007-04-23 10:40:00,21.76,21.8,21.75,21.8,58200.0,17.1806,17.2122,17.1727,17.2122,58200.0
2007-04-23 10:50:00,21.8,21.83,21.79,21.79,74700.0,17.2122,17.2359,17.2043,17.2043,74700.0
2007-04-23 11:00:00,21.8,21.82,21.79,21.79,73500.0,17.2122,17.228,17.2043,17.2043,73500.0
2007-04-23 11:10:00,21.79,21.81,21.78,21.8,54900.0,17.2043,17.2201,17.1964,17.2122,54900.0
2007-04-23 11:20:00,21.79,21.8,21.78,21.8,48000.0,17.2043,17.2122,17.1964,17.2122,48000.0
2007-04-23 11:30:00,21.79,21.81,21.74,21.8,62100.0,17.2043,17.2201,17.1648,17.2122,62100.0
2007-04-23 11:40:00,21.8,21.81,21.74,21.74,47400.0,17.2122,17.2201,17.1648,17.1648,47400.0
2007-04-23 11:50:00,21.74,21.75,21.71,21.74,27900.0,17.1648,17.1727,17.1411,17.1648,27900.0
2007-04-23 12:00:00,21.75,21.75,21.71,21.71,37200.0,17.1727,17.1727,17.1411,17.1411,37200.0
2007-04-23 12:10:00,21.72,21.74,21.71,21.74,40200.0,17.149,17.1648,17.1411,17.1648,40200.0
2007-04-23 12:20:00,21.75,21.8,21.74,21.8,36300.0,17.1727,17.2122,17.1648,17.2122,36300.0
2007-04-23 12:30:00,21.8,21.84,21.79,21.83,47100.0,17.2122,17.2438,17.2043,17.2359,47100.0
2007-04-23 12:40:00,21.84,21.86,21.83,21.86,41100.0,17.2438,17.2596,17.2359,17.2596,41100.0
2007-04-23 12:50:00,21.86,21.87,21.84,21.87,57600.0,17.2596,17.2675,17.2438,17.2675,57600.0
2007-04-23 13:00:00,21.87,21.88,21.86,21.88,45600.0,17.2675,17.2753,17.2596,17.2753,45600.0
2007-04-23 13:10:00,21.88,21.9,21.87,21.9,45600.0,17.2753,17.2911,17.2675,17.2911,45600.0
2007-04-23 13:20:00,21.9,21.92,21.9,21.9,47400.0,17.2911,17.3069,17.2911,17.2911,47400.0
2007-04-23 13:30:00,21.91,21.92,21.9,21.9,33000.0,17.299,17.3069,17.2911,17.2911,33000.0
2007-04-23 13:40:00,21.9,21.9,21.85,21.86,66300.0,17.2911,17.2911,17.2517,17.2596,66300.0
2007-04-23 13:50:00,21.86,21.86,21.83,21.83,57600.0,17.2596,17.2596,17.2359,17.2359,57600.0
2007-04-23 14:00:00,21.83,21.84,21.81,21.84,69900.0,17.2359,17.2438,17.2201,17.2438,69900.0
2007-04-23 14:10:00,21.83,21.84,21.82,21.84,48300.0,17.2359,17.2438,17.228,17.2438,48300.0
2007-04-23 14:20:00,21.84,21.84,21.81,21.82,116100.0,17.2438,17.2438,17.2201,17.228,116100.0
2007-04-23 14:30:00,21.82,21.83,21.8,21.81,76500.0,17.228,17.2359,17.2122,17.2201,76500.0
2007-04-23 14:40:00,21.81,21.82,21.8,21.8,66300.0,17.2201,17.228,17.2122,17.2122,66300.0
2007-04-23 14:50:00,21.8,21.8,21.79,21.8,48300.0,17.2122,17.2122,17.2043,17.2122,48300.0
2007-04-23 15:00:00,21.79,21.81,21.78,21.8,110100.0,17.2043,17.2201,17.1964,17.2122,110100.0
2007-04-23 15:10:00,21.79,21.8,21.78,21.79,62400.0,17.2043,17.2122,17.1964,17.2043,62400.0
2007-04-23 15:20:00,21.8,21.82,21.78,21.82,112500.0,17.2122,17.228,17.1964,17.228,112500.0
2007-04-23 15:30:00,21.82,21.82,21.78,21.79,114900.0,17.228,17.228,17.1964,17.2043,114900.0
2007-04-23 15:40:00,21.79,21.8,21.78,21.79,88200.0,17.2043,17.2122,17.1964,17.2043,88200.0
2007-04-23 15:50:00,21.79,21.79,21.77,21.78,78900.0,17.2043,17.2043,17.1885,17.1964,78900.0
2007-04-24 09:30:00,21.84,21.84,21.77,21.82,261600.0,17.2438,17.2438,17.1885,17.228,261600.0
2007-04-24 09:40:00,21.79,21.81,21.71,21.76,136800.0,17.2043,17.2201,17.1411,17.1806,136800.0
2007-04-24 09:50:00,21.76,21.77,21.67,21.72,117600.0,17.1806,17.1885,17.1095,17.149,117600.0
2007-04-24 10:00:00,21.72,21.72,21.58,21.6,159900.0,17.149,17.149,17.0385,17.0543,159900.0
2007-04-24 10:10:00,21.6,21.65,21.57,21.6,223500.0,17.0543,17.0938,17.0306,17.0543,223500.0
2007-04-24 10:20:00,21.6,21.6,21.51,21.52,110700.0,17.0543,17.0543,16.9832,16.9911,110700.0
2007-04-24 10:30:00,21.52,21.53,21.48,21.53,129900.0,16.9911,16.999,16.9595,16.999,129900.0
2007-04-24 10:40:00,21.53,21.6,21.51,21.58,132600.0,16.999,17.0543,16.9832,17.0385,132600.0
2007-04-24 10:50:00,21.58,21.58,21.53,21.55,79800.0,17.0385,17.0385,16.999,17.0148,79800.0
2007-04-24 11:00:00,21.55,21.59,21.52,21.57,118500.0,17.0148,17.0464,16.9911,17.0306,118500.0
2007-04-24 11:10:00,21.57,21.58,21.53,21.53,116100.0,17.0306,17.0385,16.999,16.999,116100.0
2007-04-24 11:20:00,21.54,21.54,21.48,21.5,114300.0,17.0069,17.0069,16.9595,16.9753,114300.0
2007-04-24 11:30:00,21.5,21.52,21.49,21.49,99300.0,16.9753,16.9911,16.9674,16.9674,99300.0
2007-04-24 11:40:00,21.5,21.5,21.48,21.5,84900.0,16.9753,16.9753,16.9595,16.9753,84900.0
2007-04-24 11:50:00,21.5,21.52,21.45,21.49,157200.0,16.9753,16.9911,16.9358,16.9674,157200.0
2007-04-24 12:00:00,21.49,21.53,21.48,21.51,120000.0,16.9674,16.999,16.9595,16.9832,120000.0
2007-04-24 12:10:00,21.51,21.53,21.5,21.5,90600.0,16.9832,16.999,16.9753,16.9753,90600.0
2007-04-24 12:20:00,21.5,21.52,21.49,21.52,125400.0,16.9753,16.9911,16.9674,16.9911,125400.0
2007-04-24 12:30:00,21.52,21.52,21.48,21.48,122100.0,16.9911,16.9911,16.9595,16.9595,122100.0
2007-04-24 12:40:00,21.48,21.49,21.46,21.47,163800.0,16.9595,16.9674,16.9437,16.9516,163800.0
2007-04-24 12:50:00,21.47,21.51,21.47,21.51,164700.0,16.9516,16.9832,16.9516,16.9832,164700.0
2007-04-24 13:00:00,21.51,21.51,21.47,21.47,110400.0,16.9832,16.9832,16.9516,16.9516,110400.0
2007-04-24 13:10:00,21.47,21.51,21.47,21.51,223500.0,16.9516,16.9832,16.9516,16.9832,223500.0
2007-04-24 13:20:00,21.5,21.52,21.46,21.51,112500.0,16.9753,16.9911,16.9437,16.9832,112500.0
2007-04-24 13:30:00,21.51,21.57,21.5,21.53,97800.0,16.9832,17.0306,16.9753,16.999,97800.0
2007-04-24 13:40:00,21.54,21.54,21.52,21.53,61500.0,17.0069,17.0069,16.9911,16.999,61500.0
2007-04-24 13:50:00,21.53,21.55,21.52,21.53,38700.0,16.999,17.0148,16.9911,16.999,38700.0
2007-04-24 14:00:00,21.53,21.54,21.5,21.51,76500.0,16.999,17.0069,16.9753,16.9832,76500.0
2007-04-24 14:10:00,21.51,21.54,21.51,21.51,65700.0,16.9832,17.0069,16.9832,16.9832,65700.0
2007-04-24 14:20:00,21.51,21.51,21.5,21.5,96300.0,16.9832,16.9832,16.9753,16.9753,96300.0
2007-04-24 14:30:00,21.5,21.53,21.5,21.53,152400.0,16.9753,16.999,16.9753,16.999,152400.0
2007-04-24 14:40:00,21.53,21.55,21.51,21.52,70800.0,16.999,17.0148,16.9832,16.9911,70800.0
2007-04-24 14:50:00,21.52,21.53,21.52,21.52,54900.0,16.9911,16.999,16.9911,16.9911,54900.0
2007-04-24 15:00:00,21.52,21.54,21.52,21.52,66600.0,16.9911,17.0069,16.9911,16.9911,66600.0
2007-04-24 15:10:00,21.52,21.55,21.5,21.51,84300.0,16.9911,17.0148,16.9753,16.9832,84300.0
2007-04-24 15:20:00,21.52,21.55,21.52,21.53,87300.0,16.9911,17.0148,16.9911,16.999,87300.0
2007-04-24 15:30:00,21.53,21.57,21.53,21.56,127500.0,16.999,17.0306,16.999,17.0227,127500.0
2007-04-24 15:40:00,21.56,21.56,21.52,21.53,116400.0,17.0227,17.0227,16.9911,16.999,116400.0
2007-04-24 15:50:00,21.53,21.57,21.53,21.56,139500.0,16.999,17.0306,16.999,17.0227,139500.0
2007-04-25 09:30:00,21.84,22.06,21.83,21.83,138000.0,17.2438,17.4175,17.2359,17.2359,138000.0
2007-04-25 09:40:00,21.86,22.0,21.84,21.93,193500.0,17.2596,17.3701,17.2438,17.3148,193500.0
2007-04-25 09:50:00,21.93,21.93,21.83,21.85,138300.0,17.3148,17.3148,17.2359,17.2517,138300.0
2007-04-25 10:00:00,21.84,21.89,21.82,21.85,138000.0,17.2438,17.2832,17.228,17.2517,138000.0
2007-04-25 10:10:00,21.85,21.85,21.75,21.76,69900.0,17.2517,17.2517,17.1727,17.1806,69900.0
2007-04-25 10:20:00,21.77,21.78,21.71,21.72,49800.0,17.1885,17.1964,17.1411,17.149,49800.0
2007-04-25 10:30:00,21.72,21.72,21.68,21.68,61200.0,17.149,17.149,17.1174,17.1174,61200.0
2007-04-25 10:40:00,21.68,21.68,21.6,21.61,114300.0,17.1174,17.1174,17.0543,17.0622,114300.0
2007-04-25 10:50:00,21.61,21.62,21.6,21.61,61500.0,17.0622,17.0701,17.0543,17.0622,61500.0
2007-04-25 11:00:00,21.61,21.65,21.61,21.65,64200.0,17.0622,17.0938,17.0622,17.0938,64200.0
2007-04-25 11:10:00,21.64,21.66,21.64,21.66,40800.0,17.0859,17.1016,17.0859,17.1016,40800.0
2007-04-25 11:20:00,21.67,21.68,21.66,21.66,67800.0,17.1095,17.1174,17.1016,17.1016,67800.0
2007-04-25 11:30:00,21.66,21.68,21.66,21.67,148500.0,17.1016,17.1174,17.1016,17.1095,148500.0
2007-04-25 11:40:00,21.67,21.72,21.67,21.71,54600.0,17.1095,17.149,17.1095,17.1411,54600.0
2007-04-25 11:50:00,21.71,21.72,21.66,21.68,78000.0,17.1411,17.149,17.1016,17.1174,78000.0
2007-04-25 12:00:00,21.68,21.69,21.63,21.63,61800.0,17.1174,17.1253,17.078,17.078,61800.0
2007-04-25 12:10:00,21.63,21.63,21.62,21.63,28200.0,17.078,17.078,17.0701,17.078,28200.0
2007-04-25 12:20:00,21.63,21.66,21.63,21.66,25500.0,17.078,17.1016,17.078,17.1016,25500.0
2007-04-25 12:30:00,21.66,21.66,21.65,21.66,13800.0,17.1016,17.1016,17.0938,17.1016,13800.0
2007-04-25 12:40:00,21.66,21.68,21.66,21.68,36000.0,17.1016,17.1174,17.1016,17.1174,36000.0
2007-04-25 12:50:00,21.68,21.68,21.66,21.67,24000.0,17.1174,17.1174,17.1016,17.1095,24000.0
2007-04-25 13:00:00,21.67,21.67,21.62,21.62,56700.0,17.1095,17.1095,17.0701,17.0701,56700.0
2007-04-25 13:10:00,21.62,21.62,21.6,21.62,78300.0,17.0701,17.0701,17.0543,17.0701,78300.0
2007-04-25 13:20:00,21.62,21.63,21.61,21.61,56700.0,17.0701,17.078,17.0622,17.0622,56700.0
2007-04-25 13:30:00,21.61,21.61,21.58,21.58,52500.0,17.0622,17.0622,17.0385,17.0385,52500.0
2007-04-25 13:40:00,21.58,21.59,21.57,21.59,123000.0,17.0385,17.0464,17.0306,17.0464,123000.0
2007-04-25 13:50:00,21.58,21.58,21.57,21.57,104700.0,17.0385,17.0385,17.0306,17.0306,104700.0
2007-04-25 14:00:00,21.57,21.57,21.53,21.57,107700.0,17.0306,17.0306,16.999,17.0306,107700.0
2007-04-25 14:10:00,21.57,21.57,21.53,21.53,69600.0,17.0306,17.0306,16.999,16.999,69600.0
2007-04-25 14:20:00,21.54,21.56,21.52,21.56,53400.0,17.0069,17.0227,16.9911,17.0227,53400.0
2007-04-25 14:30:00,21.56,21.58,21.55,21.57,62700.0,17.0227,17.0385,17.0148,17.0306,62700.0
2007-04-25 14:40:00,21.57,21.59,21.56,21.57,84900.0,17.0306,17.0464,17.0227,17.0306,84900.0
2007-04-25 14:50:00,21.57,21.58,21.56,21.57,93600.0,17.0306,17.0385,17.0227,17.0306,93600.0
2007-04-25 15:00:00,21.57,21.59,21.57,21.59,99000.0,17.0306,17.0464,17.0306,17.0464,99000.0
2007-04-25 15:10:00,21.59,21.59,21.55,21.56,117300.0,17.0464,17.0464,17.0148,17.0227,117300.0
2007-04-25 15:20:00,21.55,21.59,21.55,21.59,92400.0,17.0148,17.0464,17.0148,17.0464,92400.0
2007-04-25 15:30:00,21.59,21.6,21.58,21.58,111000.0,17.0464,17.0543,17.0385,17.0385,111000.0
2007-04-25 15:40:00,21.58,21.59,21.56,21.56,165600.0,17.0385,17.0464,17.0227,17.0227,165600.0
2007-04-25 15:50:00,21.56,21.61,21.54,21.58,211500.0,17.0227,17.0622,17.0069,17.0385,211500.0
2007-04-26 09:30:00,21.4,21.45,21.33,21.39,223500.0,16.8964,16.9358,16.8411,16.8885,223500.0
2007-04-26 09:40:00,21.39,21.46,21.32,21.36,214500.0,16.8885,16.9437,16.8332,16.8648,214500.0
2007-04-26 09:50:00,21.36,21.37,21.27,21.28,242100.0,16.8648,16.8727,16.7937,16.8016,242100.0
2007-04-26 10:00:00,21.28,21.33,21.26,21.32,96900.0,16.8016,16.8411,16.7858,16.8332,96900.0
2007-04-26 10:10:00,21.32,21.32,21.27,21.27,72300.0,16.8332,16.8332,16.7937,16.7937,72300.0
2007-04-26 10:20:00,21.27,21.3,21.23,21.27,122100.0,16.7937,16.8174,16.7621,16.7937,122100.0
2007-04-26 10:30:00,21.27,21.31,21.25,21.31,505500.0,16.7937,16.8253,16.7779,16.8253,505500.0
2007-04-26 10:40:00,21.32,21.33,21.3,21.31,148800.0,16.8332,16.8411,16.8174,16.8253,148800.0
2007-04-26 10:50:00,21.31,21.36,21.3,21.36,179100.0,16.8253,16.8648,16.8174,16.8648,179100.0
2007-04-26 11:00:00,21.36,21.42,21.36,21.4,180600.0,16.8648,16.9122,16.8648,16.8964,180600.0
2007-04-26 11:10:00,21.4,21.41,21.39,21.4,65100.0,16.8964,16.9043,16.8885,16.8964,65100.0
2007-04-26 11:20:00,21.4,21.42,21.39,21.4,94800.0,16.8964,16.9122,16.8885,16.8964,94800.0
2007-04-26 11:30:00,21.4,21.4,21.38,21.4,110400.0,16.8964,16.8964,16.8806,16.8964,110400.0
2007-04-26 11:40:00,21.4,21.41,21.35,21.35,126600.0,16.8964,16.9043,16.8569,16.8569,126600.0
2007-04-26 11:50:00,21.35,21.37,21.33,21.36,174900.0,16.8569,16.8727,16.8411,16.8648,174900.0
2007-04-26 12:00:00,21.37,21.41,21.37,21.4,67500.0,16.8727,16.9043,16.8727,16.8964,67500.0
2007-04-26 12:10:00,21.4,21.41,21.37,21.38,32400.0,16.8964,16.9043,16.8727,16.8806,32400.0
2007-04-26 12:20:00,21.37,21.39,21.37,21.37,165000.0,16.8727,16.8885,16.8727,16.8727,165000.0
2007-04-26 12:30:00,21.37,21.42,21.37,21.42,40800.0,16.8727,16.9122,16.8727,16.9122,40800.0
2007-04-26 12:40:00,21.42,21.42,21.39,21.39,48900.0,16.9122,16.9122,16.8885,16.8885,48900.0
2007-04-26 12:50:00,21.4,21.4,21.37,21.38,65400.0,16.8964,16.8964,16.8727,16.8806,65400.0
2007-04-26 13:00:00,21.38,21.38,21.37,21.37,46500.0,16.8806,16.8806,16.8727,16.8727,46500.0
2007-04-26 13:10:00,21.37,21.4,21.33,21.39,178800.0,16.8727,16.8964,16.8411,16.8885,178800.0
2007-04-26 13:20:00,21.39,21.4,21.35,21.37,332100.0,16.8885,16.8964,16.8569,16.8727,332100.0
2007-04-26 13:30:00,21.37,21.39,21.37,21.37,99300.0,16.8727,16.8885,16.8727,16.8727,99300.0
2007-04-26 13:40:00,21.37,21.39,21.37,21.39,95700.0,16.8727,16.8885,16.8727,16.8885,95700.0
2007-04-26 13:50:00,21.39,21.4,21.37,21.38,54300.0,16.8885,16.8964,16.8727,16.8806,54300.0
2007-04-26 14:00:00,21.38,21.42,21.37,21.41,53700.0,16.8806,16.9122,16.8727,16.9043,53700.0
2007-04-26 14:10:00,21.4,21.44,21.39,21.44,59400.0,16.8964,16.9279,16.8885,16.9279,59400.0
2007-04-26 14:20:00,21.44,21.46,21.44,21.46,48900.0,16.9279,16.9437,16.9279,16.9437,48900.0
2007-04-26 14:30:00,21.45,21.46,21.42,21.45,95700.0,16.9358,16.9437,16.9122,16.9358,95700.0
2007-04-26 14:40:00,21.45,21.52,21.45,21.52,129000.0,16.9358,16.9911,16.9358,16.9911,129000.0
2007-04-26 14:50:00,21.52,21.52,21.5,21.51,74100.0,16.9911,16.9911,16.9753,16.9832,74100.0
2007-04-26 15:00:00,21.5,21.58,21.5,21.57,240900.0,16.9753,17.0385,16.9753,17.0306,240900.0
2007-04-26 15:10:00,21.57,21.62,21.56,21.61,107100.0,17.0306,17.0701,17.0227,17.0622,107100.0
2007-04-26 15:20:00,21.62,21.65,21.61,21.64,241200.0,17.0701,17.0938,17.0622,17.0859,241200.0
2007-04-26 15:30:00,21.63,21.68,21.6,21.64,212100.0,17.078,17.1174,17.0543,17.0859,212100.0
2007-04-26 15:40:00,21.64,21.67,21.63,21.67,147600.0,17.0859,17.1095,17.078,17.1095,147600.0
2007-04-26 15:50:00,21.67,21.73,21.66,21.67,339600.0,17.1095,17.1569,17.1016,17.1095,339600.0
2007-04-27 09:30:00,21.58,21.58,21.41,21.46,71400.0,17.0385,17.0385,16.9043,16.9437,71400.0
2007-04-27 09:40:00,21.45,21.53,21.42,21.49,114900.0,16.9358,16.999,16.9122,16.9674,114900.0
2007-04-27 09:50:00,21.48,21.55,21.48,21.54,69900.0,16.9595,17.0148,16.9595,17.0069,69900.0
2007-04-27 10:00:00,21.54,21.63,21.54,21.61,38400.0,17.0069,17.078,17.0069,17.0622,38400.0
2007-04-27 10:10:00,21.62,21.64,21.59,21.64,57000.0,17.0701,17.0859,17.0464,17.0859,57000.0
2007-04-27 10:20:00,21.63,21.65,21.62,21.65,70800.0,17.078,17.0938,17.0701,17.0938,70800.0
2007-04-27 10:30:00,21.66,21.66,21.58,21.63,72300.0,17.1016,17.1016,17.0385,17.078,72300.0
2007-04-27 10:40:00,21.63,21.65,21.57,21.59,73500.0,17.078,17.0938,17.0306,17.0464,73500.0
2007-04-27 10:50:00,21.59,21.64,21.58,21.62,59400.0,17.0464,17.0859,17.0385,17.0701,59400.0
2007-04-27 11:00:00,21.62,21.64,21.61,21.63,82200.0,17.0701,17.0859,17.0622,17.078,82200.0
2007-04-27 11:10:00,21.63,21.66,21.63,21.64,69600.0,17.078,17.1016,17.078,17.0859,69600.0
2007-04-27 11:20:00,21.64,21.68,21.63,21.66,152700.0,17.0859,17.1174,17.078,17.1016,152700.0
2007-04-27 11:30:00,21.66,21.67,21.64,21.67,71100.0,17.1016,17.1095,17.0859,17.1095,71100.0
2007-04-27 11:40:00,21.66,21.67,21.65,21.66,58500.0,17.1016,17.1095,17.0938,17.1016,58500.0
2007-04-27 11:50:00,21.66,21.72,21.66,21.72,63900.0,17.1016,17.149,17.1016,17.149,63900.0
2007-04-27 12:00:00,21.72,21.72,21.7,21.71,63600.0,17.149,17.149,17.1332,17.1411,63600.0
2007-04-27 12:10:00,21.71,21.72,21.71,21.72,50700.0,17.1411,17.149,17.1411,17.149,50700.0
2007-04-27 12:20:00,21.71,21.73,21.71,21.73,45300.0,17.1411,17.1569,17.1411,17.1569,45300.0
2007-04-27 12:30:00,21.72,21.74,21.72,21.74,52500.0,17.149,17.1648,17.149,17.1648,52500.0
2007-04-27 12:40:00,21.73,21.77,21.73,21.75,50100.0,17.1569,17.1885,17.1569,17.1727,50100.0
2007-04-27 12:50:00,21.75,21.77,21.74,21.77,25200.0,17.1727,17.1885,17.1648,17.1885,25200.0
2007-04-27 13:00:00,21.77,21.78,21.74,21.75,101100.0,17.1885,17.1964,17.1648,17.1727,101100.0
2007-04-27 13:10:00,21.75,21.76,21.75,21.75,35700.0,17.1727,17.1806,17.1727,17.1727,35700.0
2007-04-27 13:20:00,21.75,21.79,21.75,21.79,87000.0,17.1727,17.2043,17.1727,17.2043,87000.0
2007-04-27 13:30:00,21.79,21.84,21.79,21.81,121500.0,17.2043,17.2438,17.2043,17.2201,121500.0
2007-04-27 13:40:00,21.82,21.85,21.81,21.83,99900.0,17.228,17.2517,17.2201,17.2359,99900.0
2007-04-27 13:50:00,21.83,21.85,21.82,21.84,94500.0,17.2359,17.2517,17.228,17.2438,94500.0
2007-04-27 14:00:00,21.84,21.85,21.79,21.82,160200.0,17.2438,17.2517,17.2043,17.228,160200.0
2007-04-27 14:10:00,21.82,21.86,21.82,21.83,135600.0,17.228,17.2596,17.228,17.2359,135600.0
2007-04-27 14:20:00,21.84,21.86,21.84,21.85,64200.0,17.2438,17.2596,17.2438,17.2517,64200.0
2007-04-27 14:30:00,21.85,21.85,21.83,21.85,67500.0,17.2517,17.2517,17.2359,17.2517,67500.0
2007-04-27 14:40:00,21.85,21.87,21.84,21.85,79200.0,17.2517,17.2675,17.2438,17.2517,79200.0
2007-04-27 14:50:00,21.85,21.85,21.82,21.83,84000.0,17.2517,17.2517,17.228,17.2359,84000.0
2007-04-27 15:00:00,21.83,21.84,21.8,21.8,115200.0,17.2359,17.2438,17.2122,17.2122,115200.0
2007-04-27 15:10:00,21.81,21.88,21.8,21.87,96900.0,17.2201,17.2753,17.2122,17.2675,96900.0
2007-04-27 15:20:00,21.87,21.88,21.84,21.88,105900.0,17.2675,17.2753,17.2438,17.2753,105900.0
2007-04-27 15:30:00,21.88,21.89,21.87,21.87,80100.0,17.2753,17.2832,17.2675,17.2675,80100.0
2007-04-27 15:40:00,21.87,21.89,21.86,21.88,209100.0,17.2675,17.2832,17.2596,17.2753,209100.0
2007-04-27 15:50:00,21.88,21.91,21.78,21.88,272400.0,17.2753,17.299,17.1964,17.2753,272400.0
2007-04-30 09:30:00,21.84,21.98,21.8,21.8,90900.0,17.2438,17.3543,17.2122,17.2122,90900.0
2007-04-30 09:40:00,21.8,21.81,21.74,21.76,118200.0,17.2122,17.2201,17.1648,17.1806,118200.0
2007-04-30 09:50:00,21.75,21.76,21.69,21.69,86400.0,17.1727,17.1806,17.1253,17.1253,86400.0
2007-04-30 10:00:00,21.69,21.73,21.63,21.63,98700.0,17.1253,17.1569,17.078,17.078,98700.0
2007-04-30 10:10:00,21.63,21.67,21.61,21.66,90000.0,17.078,17.1095,17.0622,17.1016,90000.0
2007-04-30 10:20:00,21.67,21.67,21.65,21.67,45600.0,17.1095,17.1095,17.0938,17.1095,45600.0
2007-04-30 10:30:00,21.67,21.68,21.64,21.66,51300.0,17.1095,17.1174,17.0859,17.1016,51300.0
2007-04-30 10:40:00,21.66,21.66,21.62,21.63,58200.0,17.1016,17.1016,17.0701,17.078,58200.0
2007-04-30 10:50:00,21.62,21.66,21.62,21.65,42300.0,17.0701,17.1016,17.0701,17.0938,42300.0
2007-04-30 11:00:00,21.66,21.66,21.64,21.65,43500.0,17.1016,17.1016,17.0859,17.0938,43500.0
2007-04-30 11:10:00,21.65,21.66,21.64,21.64,43200.0,17.0938,17.1016,17.0859,17.0859,43200.0
2007-04-30 11:20:00,21.65,21.65,21.64,21.65,115800.0,17.0938,17.0938,17.0859,17.0938,115800.0
2007-04-30 11:30:00,21.64,21.68,21.64,21.64,102900.0,17.0859,17.1174,17.0859,17.0859,102900.0
2007-04-30 11:40:00,21.64,21.64,21.6,21.61,63600.0,17.0859,17.0859,17.0543,17.0622,63600.0
2007-04-30 11:50:00,21.61,21.65,21.6,21.62,65100.0,17.0622,17.0938,17.0543,17.0701,65100.0
2007-04-30 12:00:00,21.62,21.63,21.6,21.62,48900.0,17.0701,17.078,17.0543,17.0701,48900.0
2007-04-30 12:10:00,21.62,21.62,21.61,21.61,45600.0,17.0701,17.0701,17.0622,17.0622,45600.0
2007-04-30 12:20:00,21.61,21.63,21.59,21.62,65100.0,17.0622,17.078,17.0464,17.0701,65100.0
2007-04-30 12:30:00,21.62,21.62,21.59,21.59,76800.0,17.0701,17.0701,17.0464,17.0464,76800.0
2007-04-30 12:40:00,21.59,21.6,21.55,21.55,54900.0,17.0464,17.0543,17.0148,17.0148,54900.0
2007-04-30 12:50:00,21.55,21.57,21.55,21.55,69900.0,17.0148,17.0306,17.0148,17.0148,69900.0
2007-04-30 13:00:00,21.55,21.55,21.52,21.52,57600.0,17.0148,17.0148,16.9911,16.9911,57600.0
2007-04-30 13:10:00,21.52,21.52,21.49,21.49,82800.0,16.9911,16.9911,16.9674,16.9674,82800.0
2007-04-30 13:20:00,21.5,21.51,21.48,21.49,105300.0,16.9753,16.9832,16.9595,16.9674,105300.0
2007-04-30 13:30:00,21.5,21.52,21.49,21.49,86100.0,16.9753,16.9911,16.9674,16.9674,86100.0
2007-04-30 13:40:00,21.49,21.53,21.49,21.53,57000.0,16.9674,16.999,16.9674,16.999,57000.0
2007-04-30 13:50:00,21.52,21.53,21.47,21.49,46800.0,16.9911,16.999,16.9516,16.9674,46800.0
2007-04-30 14:00:00,21.49,21.53,21.49,21.52,68400.0,16.9674,16.999,16.9674,16.9911,68400.0
2007-04-30 14:10:00,21.52,21.54,21.51,21.51,87600.0,16.9911,17.0069,16.9832,16.9832,87600.0
2007-04-30 14:20:00,21.52,21.52,21.47,21.48,60600.0,16.9911,16.9911,16.9516,16.9595,60600.0
2007-04-30 14:30:00,21.48,21.49,21.42,21.42,131400.0,16.9595,16.9674,16.9122,16.9122,131400.0
2007-04-30 14:40:00,21.42,21.42,21.36,21.36,107400.0,16.9122,16.9122,16.8648,16.8648,107400.0
2007-04-30 14:50:00,21.36,21.4,21.36,21.39,104400.0,16.8648,16.8964,16.8648,16.8885,104400.0
2007-04-30 15:00:00,21.39,21.42,21.37,21.4,76800.0,16.8885,16.9122,16.8727,16.8964,76800.0
2007-04-30 15:10:00,21.4,21.4,21.36,21.38,66300.0,16.8964,16.8964,16.8648,16.8806,66300.0
2007-04-30 15:20:00,21.37,21.39,21.31,21.33,132000.0,16.8727,16.8885,16.8253,16.8411,132000.0
2007-04-30 15:30:00,21.32,21.32,21.27,21.29,167400.0,16.8332,16.8332,16.7937,16.8095,167400.0
2007-04-30 15:40:00,21.29,21.3,21.21,21.28,219000.0,16.8095,16.8174,16.7464,16.8016,219000.0
2007-04-30 15:50:00,21.28,21.31,21.24,21.24,282600.0,16.8016,16.8253,16.77,16.77,282600.0
2007-05-01 09:30:00,21.25,21.25,21.1,21.1,121200.0,16.7779,16.7779,16.6595,16.6595,121200.0
2007-05-01 09:40:00,21.13,21.21,21.03,21.19,126600.0,16.6832,16.7464,16.6042,16.7306,126600.0
2007-05-01 09:50:00,21.21,21.22,21.15,21.17,114000.0,16.7464,16.7542,16.699,16.7148,114000.0
2007-05-01 10:00:00,21.19,21.24,21.07,21.09,119400.0,16.7306,16.77,16.6358,16.6516,119400.0
2007-05-01 10:10:00,21.11,21.15,21.07,21.09,96900.0,16.6674,16.699,16.6358,16.6516,96900.0
2007-05-01 10:20:00,21.08,21.1,20.97,21.04,139200.0,16.6437,16.6595,16.5569,16.6121,139200.0
2007-05-01 10:30:00,21.02,21.09,21.01,21.09,56400.0,16.5963,16.6516,16.5884,16.6516,56400.0
2007-05-01 10:40:00,21.07,21.09,21.06,21.08,27300.0,16.6358,16.6516,16.6279,16.6437,27300.0
2007-05-01 10:50:00,21.1,21.17,21.09,21.15,52800.0,16.6595,16.7148,16.6516,16.699,52800.0
2007-05-01 11:00:00,21.15,21.17,21.1,21.11,48900.0,16.699,16.7148,16.6595,16.6674,48900.0
2007-05-01 11:10:00,21.12,21.18,21.12,21.13,51300.0,16.6753,16.7227,16.6753,16.6832,51300.0
2007-05-01 11:20:00,21.13,21.15,21.09,21.11,47700.0,16.6832,16.699,16.6516,16.6674,47700.0
2007-05-01 11:30:00,21.12,21.19,21.11,21.19,43200.0,16.6753,16.7306,16.6674,16.7306,43200.0
2007-05-01 11:40:00,21.18,21.19,21.18,21.18,33000.0,16.7227,16.7306,16.7227,16.7227,33000.0
2007-05-01 11:50:00,21.18,21.19,21.15,21.18,58800.0,16.7227,16.7306,16.699,16.7227,58800.0
2007-05-01 12:00:00,21.18,21.19,21.18,21.19,57900.0,16.7227,16.7306,16.7227,16.7306,57900.0
2007-05-01 12:10:00,21.19,21.19,21.18,21.19,60900.0,16.7306,16.7306,16.7227,16.7306,60900.0
2007-05-01 12:20:00,21.18,21.19,21.17,21.17,34800.0,16.7227,16.7306,16.7148,16.7148,34800.0
2007-05-01 12:30:00,21.17,21.18,21.16,21.17,33000.0,16.7148,16.7227,16.7069,16.7148,33000.0
2007-05-01 12:40:00,21.17,21.19,21.16,21.17,28800.0,16.7148,16.7306,16.7069,16.7148,28800.0
2007-05-01 12:50:00,21.17,21.19,21.16,21.17,36300.0,16.7148,16.7306,16.7069,16.7148,36300.0
2007-05-01 13:00:00,21.17,21.19,21.16,21.18,61800.0,16.7148,16.7306,16.7069,16.7227,61800.0
2007-05-01 13:10:00,21.18,21.18,21.08,21.1,117600.0,16.7227,16.7227,16.6437,16.6595,117600.0
2007-05-01 13:20:00,21.09,21.12,21.09,21.12,30900.0,16.6516,16.6753,16.6516,16.6753,30900.0
2007-05-01 13:30:00,21.12,21.12,21.1,21.11,37500.0,16.6753,16.6753,16.6595,16.6674,37500.0
2007-05-01 13:40:00,21.12,21.15,21.11,21.14,44700.0,16.6753,16.699,16.6674,16.6911,44700.0
2007-05-01 13:50:00,21.15,21.15,21.12,21.12,227400.0,16.699,16.699,16.6753,16.6753,227400.0
2007-05-01 14:00:00,21.13,21.14,21.1,21.12,85200.0,16.6832,16.6911,16.6595,16.6753,85200.0
2007-05-01 14:10:00,21.12,21.14,21.11,21.11,137700.0,16.6753,16.6911,16.6674,16.6674,137700.0
2007-05-01 14:20:00,21.12,21.15,21.12,21.13,113100.0,16.6753,16.699,16.6753,16.6832,113100.0
2007-05-01 14:30:00,21.13,21.18,21.11,21.18,275700.0,16.6832,16.7227,16.6674,16.7227,275700.0
2007-05-01 14:40:00,21.18,21.23,21.17,21.22,58200.0,16.7227,16.7621,16.7148,16.7542,58200.0
2007-05-01 14:50:00,21.22,21.22,21.17,21.17,60600.0,16.7542,16.7542,16.7148,16.7148,60600.0
2007-05-01 15:00:00,21.17,21.19,21.15,21.15,79500.0,16.7148,16.7306,16.699,16.699,79500.0
2007-05-01 15:10:00,21.15,21.16,21.14,21.15,57000.0,16.699,16.7069,16.6911,16.699,57000.0
2007-05-01 15:20:00,21.15,21.17,21.12,21.13,139500.0,16.699,16.7148,16.6753,16.6832,139500.0
2007-05-01 15:30:00,21.13,21.14,21.1,21.1,96900.0,16.6832,16.6911,16.6595,16.6595,96900.0
2007-05-01 15:40:00,21.1,21.13,21.1,21.12,112800.0,16.6595,16.6832,16.6595,16.6753,112800.0
2007-05-01 15:50:00,21.12,21.14,21.1,21.14,236700.0,16.6753,16.6911,16.6595,16.6911,236700.0
2007-05-02 09:30:00,21.08,21.23,21.08,21.19,64800.0,16.6437,16.7621,16.6437,16.7306,64800.0
2007-05-02 09:40:00,21.21,21.34,21.21,21.34,69300.0,16.7464,16.849,16.7464,16.849,69300.0
2007-05-02 09:50:00,21.34,21.38,21.33,21.36,50700.0,16.849,16.8806,16.8411,16.8648,50700.0
2007-05-02 10:00:00,21.35,21.44,21.35,21.42,94200.0,16.8569,16.9279,16.8569,16.9122,94200.0
2007-05-02 10:10:00,21.41,21.42,21.39,21.4,70800.0,16.9043,16.9122,16.8885,16.8964,70800.0
2007-05-02 10:20:00,21.4,21.44,21.4,21.44,64800.0,16.8964,16.9279,16.8964,16.9279,64800.0
2007-05-02 10:30:00,21.43,21.52,21.43,21.48,86700.0,16.9201,16.9911,16.9201,16.9595,86700.0
2007-05-02 10:40:00,21.48,21.5,21.45,21.46,62700.0,16.9595,16.9753,16.9358,16.9437,62700.0
2007-05-02 10:50:00,21.46,21.46,21.42,21.44,42600.0,16.9437,16.9437,16.9122,16.9279,42600.0
2007-05-02 11:00:00,21.45,21.47,21.45,21.47,42600.0,16.9358,16.9516,16.9358,16.9516,42600.0
2007-05-02 11:10:00,21.47,21.48,21.45,21.45,34500.0,16.9516,16.9595,16.9358,16.9358,34500.0
2007-05-02 11:20:00,21.45,21.48,21.44,21.46,48900.0,16.9358,16.9595,16.9279,16.9437,48900.0
2007-05-02 11:30:00,21.45,21.48,21.45,21.47,32700.0,16.9358,16.9595,16.9358,16.9516,32700.0
2007-05-02 11:40:00,21.47,21.48,21.46,21.48,51300.0,16.9516,16.9595,16.9437,16.9595,51300.0
2007-05-02 11:50:00,21.48,21.49,21.46,21.46,29400.0,16.9595,16.9674,16.9437,16.9437,29400.0
2007-05-02 12:00:00,21.46,21.47,21.44,21.44,54000.0,16.9437,16.9516,16.9279,16.9279,54000.0
2007-05-02 12:10:00,21.44,21.46,21.43,21.46,48300.0,16.9279,16.9437,16.9201,16.9437,48300.0
2007-05-02 12:20:00,21.45,21.46,21.43,21.43,48000.0,16.9358,16.9437,16.9201,16.9201,48000.0
2007-05-02 12:30:00,21.43,21.45,21.43,21.44,47700.0,16.9201,16.9358,16.9201,16.9279,47700.0
2007-05-02 12:40:00,21.44,21.44,21.43,21.43,35700.0,16.9279,16.9279,16.9201,16.9201,35700.0
2007-05-02 12:50:00,21.43,21.43,21.41,21.41,42900.0,16.9201,16.9201,16.9043,16.9043,42900.0
2007-05-02 13:00:00,21.41,21.42,21.39,21.39,67500.0,16.9043,16.9122,16.8885,16.8885,67500.0
2007-05-02 13:10:00,21.4,21.4,21.37,21.38,43200.0,16.8964,16.8964,16.8727,16.8806,43200.0
2007-05-02 13:20:00,21.38,21.4,21.37,21.4,66000.0,16.8806,16.8964,16.8727,16.8964,66000.0
2007-05-02 13:30:00,21.4,21.41,21.38,21.4,34500.0,16.8964,16.9043,16.8806,16.8964,34500.0
2007-05-02 13:40:00,21.4,21.41,21.38,21.4,51300.0,16.8964,16.9043,16.8806,16.8964,51300.0
2007-05-02 13:50:00,21.4,21.43,21.4,21.41,63900.0,16.8964,16.9201,16.8964,16.9043,63900.0
2007-05-02 14:00:00,21.41,21.43,21.39,21.43,49200.0,16.9043,16.9201,16.8885,16.9201,49200.0
2007-05-02 14:10:00,21.43,21.43,21.42,21.43,56100.0,16.9201,16.9201,16.9122,16.9201,56100.0
2007-05-02 14:20:00,21.43,21.46,21.43,21.45,46200.0,16.9201,16.9437,16.9201,16.9358,46200.0
2007-05-02 14:30:00,21.45,21.45,21.42,21.42,51900.0,16.9358,16.9358,16.9122,16.9122,51900.0
2007-05-02 14:40:00,21.43,21.44,21.42,21.43,49500.0,16.9201,16.9279,16.9122,16.9201,49500.0
2007-05-02 14:50:00,21.43,21.45,21.43,21.44,61500.0,16.9201,16.9358,16.9201,16.9279,61500.0
2007-05-02 15:00:00,21.44,21.44,21.42,21.42,65400.0,16.9279,16.9279,16.9122,16.9122,65400.0
2007-05-02 15:10:00,21.42,21.45,21.42,21.44,170400.0,16.9122,16.9358,16.9122,16.9279,170400.0
2007-05-02 15:20:00,21.44,21.46,21.43,21.46,102900.0,16.9279,16.9437,16.9201,16.9437,102900.0
2007-05-02 15:30:00,21.46,21.49,21.46,21.48,161400.0,16.9437,16.9674,16.9437,16.9595,161400.0
2007-05-02 15:40:00,21.48,21.48,21.44,21.47,165900.0,16.9595,16.9595,16.9279,16.9516,165900.0
2007-05-02 15:50:00,21.47,21.5,21.47,21.5,191400.0,16.9516,16.9753,16.9516,16.9753,191400.0
2007-05-03 09:30:00,21.64,21.64,21.53,21.58,85500.0,17.0859,17.0859,16.999,17.0385,85500.0
2007-05-03 09:40:00,21.59,21.59,21.45,21.47,96900.0,17.0464,17.0464,16.9358,16.9516,96900.0
2007-05-03 09:50:00,21.47,21.5,21.42,21.45,72000.0,16.9516,16.9753,16.9122,16.9358,72000.0
2007-05-03 10:00:00,21.45,21.5,21.4,21.43,124800.0,16.9358,16.9753,16.8964,16.9201,124800.0
2007-05-03 10:10:00,21.43,21.46,21.39,21.45,114900.0,16.9201,16.9437,16.8885,16.9358,114900.0
2007-05-03 10:20:00,21.46,21.51,21.42,21.48,81600.0,16.9437,16.9832,16.9122,16.9595,81600.0
2007-05-03 10:30:00,21.48,21.51,21.45,21.49,135000.0,16.9595,16.9832,16.9358,16.9674,135000.0
2007-05-03 10:40:00,21.49,21.57,21.47,21.49,182100.0,16.9674,17.0306,16.9516,16.9674,182100.0
2007-05-03 10:50:00,21.49,21.52,21.48,21.52,92400.0,16.9674,16.9911,16.9595,16.9911,92400.0
2007-05-03 11:00:00,21.52,21.53,21.51,21.52,113100.0,16.9911,16.999,16.9832,16.9911,113100.0
2007-05-03 11:10:00,21.53,21.9,21.52,21.71,1107600.0,16.999,17.2911,16.9911,17.1411,1107600.0
2007-05-03 11:20:00,21.7,21.77,21.69,21.77,334800.0,17.1332,17.1885,17.1253,17.1885,334800.0
2007-05-03 11:30:00,21.78,21.82,21.76,21.81,203400.0,17.1964,17.228,17.1806,17.2201,203400.0
2007-05-03 11:40:00,21.8,21.81,21.78,21.8,152700.0,17.2122,17.2201,17.1964,17.2122,152700.0
2007-05-03 11:50:00,21.8,21.87,21.8,21.8,199800.0,17.2122,17.2675,17.2122,17.2122,199800.0
2007-05-03 12:00:00,21.8,21.84,21.78,21.81,184500.0,17.2122,17.2438,17.1964,17.2201,184500.0
2007-05-03 12:10:00,21.81,21.83,21.8,21.8,119400.0,17.2201,17.2359,17.2122,17.2122,119400.0
2007-05-03 12:20:00,21.8,21.81,21.77,21.78,151200.0,17.2122,17.2201,17.1885,17.1964,151200.0
2007-05-03 12:30:00,21.78,21.79,21.7,21.71,120900.0,17.1964,17.2043,17.1332,17.1411,120900.0
2007-05-03 12:40:00,21.72,21.72,21.64,21.66,106800.0,17.149,17.149,17.0859,17.1016,106800.0
2007-05-03 12:50:00,21.65,21.69,21.65,21.67,66600.0,17.0938,17.1253,17.0938,17.1095,66600.0
2007-05-03 13:00:00,21.67,21.68,21.61,21.63,138900.0,17.1095,17.1174,17.0622,17.078,138900.0
2007-05-03 13:10:00,21.62,21.64,21.55,21.55,110100.0,17.0701,17.0859,17.0148,17.0148,110100.0
2007-05-03 13:20:00,21.55,21.57,21.48,21.53,111600.0,17.0148,17.0306,16.9595,16.999,111600.0
2007-05-03 13:30:00,21.54,21.54,21.47,21.51,98400.0,17.0069,17.0069,16.9516,16.9832,98400.0
2007-05-03 13:40:00,21.51,21.54,21.48,21.52,151800.0,16.9832,17.0069,16.9595,16.9911,151800.0
2007-05-03 13:50:00,21.53,21.53,21.45,21.48,118500.0,16.999,16.999,16.9358,16.9595,118500.0
2007-05-03 14:00:00,21.48,21.5,21.42,21.45,139500.0,16.9595,16.9753,16.9122,16.9358,139500.0
2007-05-03 14:10:00,21.45,21.52,21.38,21.42,168000.0,16.9358,16.9911,16.8806,16.9122,168000.0
2007-05-03 14:20:00,21.42,21.43,21.38,21.42,123900.0,16.9122,16.9201,16.8806,16.9122,123900.0
2007-05-03 14:30:00,21.42,21.45,21.38,21.39,140700.0,16.9122,16.9358,16.8806,16.8885,140700.0
2007-05-03 14:40:00,21.39,21.42,21.39,21.39,75900.0,16.8885,16.9122,16.8885,16.8885,75900.0
2007-05-03 14:50:00,21.4,21.46,21.4,21.46,120300.0,16.8964,16.9437,16.8964,16.9437,120300.0
2007-05-03 15:00:00,21.46,21.61,21.45,21.53,372900.0,16.9437,17.0622,16.9358,16.999,372900.0
2007-05-03 15:10:00,21.51,21.53,21.45,21.46,171300.0,16.9832,16.999,16.9358,16.9437,171300.0
2007-05-03 15:20:00,21.46,21.57,21.44,21.52,258000.0,16.9437,17.0306,16.9279,16.9911,258000.0
2007-05-03 15:30:00,21.52,21.54,21.45,21.46,196500.0,16.9911,17.0069,16.9358,16.9437,196500.0
2007-05-03 15:40:00,21.47,21.51,21.43,21.49,157500.0,16.9516,16.9832,16.9201,16.9674,157500.0
2007-05-03 15:50:00,21.49,21.58,21.48,21.53,327600.0,16.9674,17.0385,16.9595,16.999,327600.0
2007-05-04 09:30:00,21.63,21.63,21.42,21.43,43500.0,17.078,17.078,16.9122,16.9201,43500.0
2007-05-04 09:40:00,21.42,21.49,21.37,21.38,68400.0,16.9122,16.9674,16.8727,16.8806,68400.0
2007-05-04 09:50:00,21.39,21.45,21.36,21.37,47100.0,16.8885,16.9358,16.8648,16.8727,47100.0
2007-05-04 10:00:00,21.36,21.4,21.32,21.39,182100.0,16.8648,16.8964,16.8332,16.8885,182100.0
2007-05-04 10:10:00,21.39,21.43,21.38,21.39,203400.0,16.8885,16.9201,16.8806,16.8885,203400.0
2007-05-04 10:20:00,21.4,21.42,21.38,21.38,102000.0,16.8964,16.9122,16.8806,16.8806,102000.0
2007-05-04 10:30:00,21.38,21.39,21.35,21.37,358800.0,16.8806,16.8885,16.8569,16.8727,358800.0
2007-05-04 10:40:00,21.37,21.38,21.32,21.33,184800.0,16.8727,16.8806,16.8332,16.8411,184800.0
2007-05-04 10:50:00,21.33,21.35,21.32,21.33,117600.0,16.8411,16.8569,16.8332,16.8411,117600.0
2007-05-04 11:00:00,21.32,21.33,21.26,21.26,212400.0,16.8332,16.8411,16.7858,16.7858,212400.0
2007-05-04 11:10:00,21.27,21.27,21.18,21.2,255300.0,16.7937,16.7937,16.7227,16.7385,255300.0
2007-05-04 11:20:00,21.21,21.21,21.14,21.2,288300.0,16.7464,16.7464,16.6911,16.7385,288300.0
2007-05-04 11:30:00,21.19,21.37,21.18,21.36,227700.0,16.7306,16.8727,16.7227,16.8648,227700.0
2007-05-04 11:40:00,21.37,21.41,21.36,21.4,106800.0,16.8727,16.9043,16.8648,16.8964,106800.0
2007-05-04 11:50:00,21.41,21.5,21.4,21.47,163800.0,16.9043,16.9753,16.8964,16.9516,163800.0
2007-05-04 12:00:00,21.48,21.5,21.47,21.49,120600.0,16.9595,16.9753,16.9516,16.9674,120600.0
2007-05-04 12:10:00,21.49,21.49,21.44,21.46,83100.0,16.9674,16.9674,16.9279,16.9437,83100.0
2007-05-04 12:20:00,21.46,21.47,21.42,21.47,94200.0,16.9437,16.9516,16.9122,16.9516,94200.0
2007-05-04 12:30:00,21.46,21.46,21.42,21.43,113400.0,16.9437,16.9437,16.9122,16.9201,113400.0
2007-05-04 12:40:00,21.42,21.5,21.42,21.5,71400.0,16.9122,16.9753,16.9122,16.9753,71400.0
2007-05-04 12:50:00,21.5,21.52,21.49,21.51,104400.0,16.9753,16.9911,16.9674,16.9832,104400.0
2007-05-04 13:00:00,21.51,21.52,21.5,21.51,28800.0,16.9832,16.9911,16.9753,16.9832,28800.0
2007-05-04 13:10:00,21.51,21.54,21.51,21.53,45600.0,16.9832,17.0069,16.9832,16.999,45600.0
2007-05-04 13:20:00,21.54,21.54,21.51,21.51,45900.0,17.0069,17.0069,16.9832,16.9832,45900.0
2007-05-04 13:30:00,21.52,21.52,21.48,21.49,67200.0,16.9911,16.9911,16.9595,16.9674,67200.0
2007-05-04 13:40:00,21.49,21.54,21.49,21.54,30000.0,16.9674,17.0069,16.9674,17.0069,30000.0
2007-05-04 13:50:00,21.53,21.54,21.48,21.49,57000.0,16.999,17.0069,16.9595,16.9674,57000.0
2007-05-04 14:00:00,21.49,21.51,21.48,21.48,52200.0,16.9674,16.9832,16.9595,16.9595,52200.0
2007-05-04 14:10:00,21.48,21.56,21.48,21.55,70800.0,16.9595,17.0227,16.9595,17.0148,70800.0
2007-05-04 14:20:00,21.55,21.56,21.54,21.54,67200.0,17.0148,17.0227,17.0069,17.0069,67200.0
2007-05-04 14:30:00,21.54,21.54,21.5,21.53,75900.0,17.0069,17.0069,16.9753,16.999,75900.0
2007-05-04 14:40:00,21.53,21.55,21.53,21.55,61800.0,16.999,17.0148,16.999,17.0148,61800.0
2007-05-04 14:50:00,21.55,21.57,21.54,21.57,61200.0,17.0148,17.0306,17.0069,17.0306,61200.0
2007-05-04 15:00:00,21.57,21.61,21.56,21.6,108600.0,17.0306,17.0622,17.0227,17.0543,108600.0
2007-05-04 15:10:00,21.6,21.63,21.6,21.62,91800.0,17.0543,17.078,17.0543,17.0701,91800.0
2007-05-04 15:20:00,21.62,21.65,21.61,21.63,96900.0,17.0701,17.0938,17.0622,17.078,96900.0
2007-05-04 15:30:00,21.63,21.64,21.59,21.6,66900.0,17.078,17.0859,17.0464,17.0543,66900.0
2007-05-04 15:40:00,21.6,21.62,21.57,21.58,118800.0,17.0543,17.0701,17.0306,17.0385,118800.0
2007-05-04 15:50:00,21.59,21.64,21.57,21.63,103800.0,17.0464,17.0859,17.0306,17.078,103800.0
2007-05-07 09:30:00,21.63,21.67,21.5,21.67,49200.0,17.078,17.1095,16.9753,17.1095,49200.0
2007-05-07 09:40:00,21.67,21.78,21.67,21.74,49500.0,17.1095,17.1964,17.1095,17.1648,49500.0
2007-05-07 09:50:00,21.74,21.75,21.72,21.72,48600.0,17.1648,17.1727,17.149,17.149,48600.0
2007-05-07 10:00:00,21.72,21.73,21.67,21.68,78300.0,17.149,17.1569,17.1095,17.1174,78300.0
2007-05-07 10:10:00,21.69,21.69,21.67,21.67,59700.0,17.1253,17.1253,17.1095,17.1095,59700.0
2007-05-07 10:20:00,21.67,21.71,21.67,21.69,44400.0,17.1095,17.1411,17.1095,17.1253,44400.0
2007-05-07 10:30:00,21.68,21.69,21.66,21.67,100500.0,17.1174,17.1253,17.1016,17.1095,100500.0
2007-05-07 10:40:00,21.67,21.69,21.65,21.67,68700.0,17.1095,17.1253,17.0938,17.1095,68700.0
2007-05-07 10:50:00,21.66,21.67,21.65,21.67,32400.0,17.1016,17.1095,17.0938,17.1095,32400.0
2007-05-07 11:00:00,21.67,21.68,21.65,21.65,39000.0,17.1095,17.1174,17.0938,17.0938,39000.0
2007-05-07 11:10:00,21.66,21.68,21.65,21.67,22200.0,17.1016,17.1174,17.0938,17.1095,22200.0
2007-05-07 11:20:00,21.67,21.69,21.67,21.69,28200.0,17.1095,17.1253,17.1095,17.1253,28200.0
2007-05-07 11:30:00,21.69,21.7,21.68,21.69,34200.0,17.1253,17.1332,17.1174,17.1253,34200.0
2007-05-07 11:40:00,21.69,21.7,21.68,21.69,21300.0,17.1253,17.1332,17.1174,17.1253,21300.0
2007-05-07 11:50:00,21.69,21.7,21.68,21.69,16800.0,17.1253,17.1332,17.1174,17.1253,16800.0
2007-05-07 12:00:00,21.69,21.7,21.68,21.68,28800.0,17.1253,17.1332,17.1174,17.1174,28800.0
2007-05-07 12:10:00,21.68,21.71,21.68,21.7,80100.0,17.1174,17.1411,17.1174,17.1332,80100.0
2007-05-07 12:20:00,21.7,21.71,21.7,21.7,36000.0,17.1332,17.1411,17.1332,17.1332,36000.0
2007-05-07 12:30:00,21.7,21.7,21.7,21.7,28500.0,17.1332,17.1332,17.1332,17.1332,28500.0
2007-05-07 12:40:00,21.7,21.71,21.69,21.71,45300.0,17.1332,17.1411,17.1253,17.1411,45300.0
2007-05-07 12:50:00,21.71,21.71,21.7,21.7,18900.0,17.1411,17.1411,17.1332,17.1332,18900.0
2007-05-07 13:00:00,21.7,21.71,21.7,21.7,29700.0,17.1332,17.1411,17.1332,17.1332,29700.0
2007-05-07 13:10:00,21.71,21.72,21.7,21.72,49800.0,17.1411,17.149,17.1332,17.149,49800.0
2007-05-07 13:20:00,21.72,21.72,21.7,21.72,34200.0,17.149,17.149,17.1332,17.149,34200.0
2007-05-07 13:30:00,21.72,21.72,21.71,21.72,22800.0,17.149,17.149,17.1411,17.149,22800.0
2007-05-07 13:40:00,21.72,21.73,21.71,21.72,48000.0,17.149,17.1569,17.1411,17.149,48000.0
2007-05-07 13:50:00,21.72,21.72,21.71,21.72,25200.0,17.149,17.149,17.1411,17.149,25200.0
2007-05-07 14:00:00,21.71,21.72,21.71,21.71,34800.0,17.1411,17.149,17.1411,17.1411,34800.0
2007-05-07 14:10:00,21.71,21.72,21.7,21.71,64200.0,17.1411,17.149,17.1332,17.1411,64200.0
2007-05-07 14:20:00,21.7,21.71,21.69,21.69,56700.0,17.1332,17.1411,17.1253,17.1253,56700.0
2007-05-07 14:30:00,21.7,21.7,21.69,21.7,27300.0,17.1332,17.1332,17.1253,17.1332,27300.0
2007-05-07 14:40:00,21.7,21.7,21.69,21.7,38700.0,17.1332,17.1332,17.1253,17.1332,38700.0
2007-05-07 14:50:00,21.71,21.71,21.7,21.7,42300.0,17.1411,17.1411,17.1332,17.1332,42300.0
2007-05-07 15:00:00,21.7,21.7,21.68,21.68,70800.0,17.1332,17.1332,17.1174,17.1174,70800.0
2007-05-07 15:10:00,21.68,21.7,21.68,21.7,133500.0,17.1174,17.1332,17.1174,17.1332,133500.0
2007-05-07 15:20:00,21.7,21.7,21.69,21.69,44100.0,17.1332,17.1332,17.1253,17.1253,44100.0
2007-05-07 15:30:00,21.69,21.71,21.69,21.71,72600.0,17.1253,17.1411,17.1253,17.1411,72600.0
2007-05-07 15:40:00,21.71,21.72,21.7,21.7,48000.0,17.1411,17.149,17.1332,17.1332,48000.0
2007-05-07 15:50:00,21.7,21.74,21.69,21.74,213000.0,17.1332,17.1648,17.1253,17.1648,213000.0
2007-05-08 09:30:00,21.63,21.67,21.56,21.59,41100.0,17.078,17.1095,17.0227,17.0464,41100.0
2007-05-08 09:40:00,21.59,21.6,21.5,21.52,64800.0,17.0464,17.0543,16.9753,16.9911,64800.0
2007-05-08 09:50:00,21.52,21.55,21.52,21.55,55500.0,16.9911,17.0148,16.9911,17.0148,55500.0
2007-05-08 10:00:00,21.54,21.57,21.48,21.49,68100.0,17.0069,17.0306,16.9595,16.9674,68100.0
2007-05-08 10:10:00,21.49,21.51,21.44,21.44,103200.0,16.9674,16.9832,16.9279,16.9279,103200.0
2007-05-08 10:20:00,21.44,21.52,21.44,21.49,65700.0,16.9279,16.9911,16.9279,16.9674,65700.0
2007-05-08 10:30:00,21.5,21.5,21.47,21.47,43800.0,16.9753,16.9753,16.9516,16.9516,43800.0
2007-05-08 10:40:00,21.47,21.47,21.42,21.42,71400.0,16.9516,16.9516,16.9122,16.9122,71400.0
2007-05-08 10:50:00,21.42,21.46,21.42,21.46,41400.0,16.9122,16.9437,16.9122,16.9437,41400.0
2007-05-08 11:00:00,21.46,21.47,21.43,21.44,48300.0,16.9437,16.9516,16.9201,16.9279,48300.0
2007-05-08 11:10:00,21.44,21.47,21.44,21.47,61800.0,16.9279,16.9516,16.9279,16.9516,61800.0
2007-05-08 11:20:00,21.47,21.47,21.46,21.47,47700.0,16.9516,16.9516,16.9437,16.9516,47700.0
2007-05-08 11:30:00,21.47,21.48,21.46,21.48,43800.0,16.9516,16.9595,16.9437,16.9595,43800.0
2007-05-08 11:40:00,21.48,21.51,21.47,21.5,31200.0,16.9595,16.9832,16.9516,16.9753,31200.0
2007-05-08 11:50:00,21.5,21.53,21.5,21.5,57000.0,16.9753,16.999,16.9753,16.9753,57000.0
2007-05-08 12:00:00,21.5,21.51,21.49,21.5,52500.0,16.9753,16.9832,16.9674,16.9753,52500.0
2007-05-08 12:10:00,21.51,21.51,21.5,21.5,20700.0,16.9832,16.9832,16.9753,16.9753,20700.0
2007-05-08 12:20:00,21.5,21.5,21.5,21.5,41700.0,16.9753,16.9753,16.9753,16.9753,41700.0
2007-05-08 12:30:00,21.5,21.55,21.5,21.55,32100.0,16.9753,17.0148,16.9753,17.0148,32100.0
2007-05-08 12:40:00,21.55,21.58,21.55,21.58,47400.0,17.0148,17.0385,17.0148,17.0385,47400.0
2007-05-08 12:50:00,21.58,21.63,21.58,21.61,35700.0,17.0385,17.078,17.0385,17.0622,35700.0
2007-05-08 13:00:00,21.61,21.61,21.56,21.57,35100.0,17.0622,17.0622,17.0227,17.0306,35100.0
2007-05-08 13:10:00,21.57,21.59,21.57,21.58,24900.0,17.0306,17.0464,17.0306,17.0385,24900.0
2007-05-08 13:20:00,21.59,21.59,21.56,21.56,36900.0,17.0464,17.0464,17.0227,17.0227,36900.0
2007-05-08 13:30:00,21.56,21.56,21.53,21.54,31800.0,17.0227,17.0227,16.999,17.0069,31800.0
2007-05-08 13:40:00,21.53,21.55,21.53,21.54,25200.0,16.999,17.0148,16.999,17.0069,25200.0
2007-05-08 13:50:00,21.54,21.54,21.53,21.54,24300.0,17.0069,17.0069,16.999,17.0069,24300.0
2007-05-08 14:00:00,21.54,21.55,21.54,21.55,22500.0,17.0069,17.0148,17.0069,17.0148,22500.0
2007-05-08 14:10:00,21.55,21.56,21.54,21.56,49800.0,17.0148,17.0227,17.0069,17.0227,49800.0
2007-05-08 14:20:00,21.56,21.57,21.55,21.57,44100.0,17.0227,17.0306,17.0148,17.0306,44100.0
2007-05-08 14:30:00,21.57,21.57,21.56,21.57,57600.0,17.0306,17.0306,17.0227,17.0306,57600.0
2007-05-08 14:40:00,21.57,21.59,21.57,21.57,31500.0,17.0306,17.0464,17.0306,17.0306,31500.0
2007-05-08 14:50:00,21.57,21.58,21.56,21.56,69000.0,17.0306,17.0385,17.0227,17.0227,69000.0
2007-05-08 15:00:00,21.56,21.58,21.56,21.57,42900.0,17.0227,17.0385,17.0227,17.0306,42900.0
2007-05-08 15:10:00,21.57,21.58,21.56,21.58,60900.0,17.0306,17.0385,17.0227,17.0385,60900.0
2007-05-08 15:20:00,21.58,21.61,21.57,21.61,82500.0,17.0385,17.0622,17.0306,17.0622,82500.0
2007-05-08 15:30:00,21.6,21.61,21.58,21.6,57900.0,17.0543,17.0622,17.0385,17.0543,57900.0
2007-05-08 15:40:00,21.6,21.63,21.57,21.62,57000.0,17.0543,17.078,17.0306,17.0701,57000.0
2007-05-08 15:50:00,21.62,21.63,21.58,21.63,89700.0,17.0701,17.078,17.0385,17.078,89700.0
2007-05-09 09:30:00,21.64,21.69,21.6,21.69,54600.0,17.0859,17.1253,17.0543,17.1253,54600.0
2007-05-09 09:40:00,21.69,21.69,21.66,21.69,34500.0,17.1253,17.1253,17.1016,17.1253,34500.0
2007-05-09 09:50:00,21.69,21.69,21.64,21.65,44400.0,17.1253,17.1253,17.0859,17.0938,44400.0
2007-05-09 10:00:00,21.65,21.67,21.64,21.66,80100.0,17.0938,17.1095,17.0859,17.1016,80100.0
2007-05-09 10:10:00,21.65,21.66,21.63,21.65,56400.0,17.0938,17.1016,17.078,17.0938,56400.0
2007-05-09 10:20:00,21.64,21.65,21.63,21.64,27000.0,17.0859,17.0938,17.078,17.0859,27000.0
2007-05-09 10:30:00,21.63,21.74,21.63,21.71,174600.0,17.078,17.1648,17.078,17.1411,174600.0
2007-05-09 10:40:00,21.69,21.7,21.65,21.67,53100.0,17.1253,17.1332,17.0938,17.1095,53100.0
2007-05-09 10:50:00,21.66,21.71,21.66,21.68,78000.0,17.1016,17.1411,17.1016,17.1174,78000.0
2007-05-09 11:00:00,21.68,21.71,21.68,21.69,37800.0,17.1174,17.1411,17.1174,17.1253,37800.0
2007-05-09 11:10:00,21.69,21.72,21.69,21.7,31200.0,17.1253,17.149,17.1253,17.1332,31200.0
2007-05-09 11:20:00,21.7,21.71,21.68,21.71,71700.0,17.1332,17.1411,17.1174,17.1411,71700.0
2007-05-09 11:30:00,21.72,21.76,21.71,21.75,54300.0,17.149,17.1806,17.1411,17.1727,54300.0
2007-05-09 11:40:00,21.76,21.78,21.75,21.77,59400.0,17.1806,17.1964,17.1727,17.1885,59400.0
2007-05-09 11:50:00,21.78,21.78,21.76,21.76,27000.0,17.1964,17.1964,17.1806,17.1806,27000.0
2007-05-09 12:00:00,21.76,21.8,21.75,21.8,54600.0,17.1806,17.2122,17.1727,17.2122,54600.0
2007-05-09 12:10:00,21.79,21.79,21.76,21.77,10200.0,17.2043,17.2043,17.1806,17.1885,10200.0
2007-05-09 12:20:00,21.77,21.82,21.76,21.82,54600.0,17.1885,17.228,17.1806,17.228,54600.0
2007-05-09 12:30:00,21.82,21.85,21.8,21.85,99600.0,17.228,17.2517,17.2122,17.2517,99600.0
2007-05-09 12:40:00,21.85,21.87,21.83,21.85,30300.0,17.2517,17.2675,17.2359,17.2517,30300.0
2007-05-09 12:50:00,21.84,21.86,21.84,21.84,38700.0,17.2438,17.2596,17.2438,17.2438,38700.0
2007-05-09 13:00:00,21.84,21.87,21.84,21.85,37200.0,17.2438,17.2675,17.2438,17.2517,37200.0
2007-05-09 13:10:00,21.85,21.86,21.83,21.84,50400.0,17.2517,17.2596,17.2359,17.2438,50400.0
2007-05-09 13:20:00,21.84,21.84,21.81,21.82,70800.0,17.2438,17.2438,17.2201,17.228,70800.0
2007-05-09 13:30:00,21.82,21.83,21.81,21.82,42300.0,17.228,17.2359,17.2201,17.228,42300.0
2007-05-09 13:40:00,21.82,21.83,21.81,21.82,48300.0,17.228,17.2359,17.2201,17.228,48300.0
2007-05-09 13:50:00,21.82,21.83,21.79,21.8,34200.0,17.228,17.2359,17.2043,17.2122,34200.0
2007-05-09 14:00:00,21.8,21.84,21.79,21.82,54000.0,17.2122,17.2438,17.2043,17.228,54000.0
2007-05-09 14:10:00,21.82,21.84,21.77,21.83,165600.0,17.228,17.2438,17.1885,17.2359,165600.0
2007-05-09 14:20:00,21.78,21.92,21.78,21.84,232800.0,17.1964,17.3069,17.1964,17.2438,232800.0
2007-05-09 14:30:00,21.83,21.88,21.82,21.88,88500.0,17.2359,17.2753,17.228,17.2753,88500.0
2007-05-09 14:40:00,21.89,21.98,21.87,21.96,146700.0,17.2832,17.3543,17.2675,17.3385,146700.0
2007-05-09 14:50:00,21.97,21.98,21.93,21.95,139800.0,17.3464,17.3543,17.3148,17.3306,139800.0
2007-05-09 15:00:00,21.94,21.95,21.9,21.93,136200.0,17.3227,17.3306,17.2911,17.3148,136200.0
2007-05-09 15:10:00,21.93,21.96,21.91,21.91,163200.0,17.3148,17.3385,17.299,17.299,163200.0
2007-05-09 15:20:00,21.9,21.96,21.9,21.96,114900.0,17.2911,17.3385,17.2911,17.3385,114900.0
2007-05-09 15:30:00,21.96,21.96,21.93,21.95,95700.0,17.3385,17.3385,17.3148,17.3306,95700.0
2007-05-09 15:40:00,21.95,22.0,21.93,21.99,151500.0,17.3306,17.3701,17.3148,17.3622,151500.0
2007-05-09 15:50:00,21.99,22.01,21.97,21.98,213900.0,17.3622,17.378,17.3464,17.3543,213900.0
2007-05-10 09:30:00,21.91,21.91,21.84,21.87,43500.0,17.299,17.299,17.2438,17.2675,43500.0
2007-05-10 09:40:00,21.88,21.88,21.69,21.74,88200.0,17.2753,17.2753,17.1253,17.1648,88200.0
2007-05-10 09:50:00,21.73,21.87,21.73,21.83,102000.0,17.1569,17.2675,17.1569,17.2359,102000.0
2007-05-10 10:00:00,21.83,21.87,21.83,21.85,129000.0,17.2359,17.2675,17.2359,17.2517,129000.0
2007-05-10 10:10:00,21.85,21.88,21.82,21.85,76800.0,17.2517,17.2753,17.228,17.2517,76800.0
2007-05-10 10:20:00,21.86,21.89,21.86,21.87,41400.0,17.2596,17.2832,17.2596,17.2675,41400.0
2007-05-10 10:30:00,21.86,21.86,21.83,21.85,95400.0,17.2596,17.2596,17.2359,17.2517,95400.0
2007-05-10 10:40:00,21.85,21.88,21.83,21.84,94200.0,17.2517,17.2753,17.2359,17.2438,94200.0
2007-05-10 10:50:00,21.84,21.85,21.83,21.85,24600.0,17.2438,17.2517,17.2359,17.2517,24600.0
2007-05-10 11:00:00,21.85,21.85,21.82,21.84,101400.0,17.2517,17.2517,17.228,17.2438,101400.0
2007-05-10 11:10:00,21.83,21.83,21.78,21.83,107400.0,17.2359,17.2359,17.1964,17.2359,107400.0
2007-05-10 11:20:00,21.81,21.84,21.8,21.84,64800.0,17.2201,17.2438,17.2122,17.2438,64800.0
2007-05-10 11:30:00,21.84,21.86,21.83,21.84,42300.0,17.2438,17.2596,17.2359,17.2438,42300.0
2007-05-10 11:40:00,21.83,21.84,21.83,21.84,42000.0,17.2359,17.2438,17.2359,17.2438,42000.0
2007-05-10 11:50:00,21.84,21.85,21.8,21.82,82800.0,17.2438,17.2517,17.2122,17.228,82800.0
2007-05-10 12:00:00,21.82,21.82,21.74,21.75,228000.0,17.228,17.228,17.1648,17.1727,228000.0
2007-05-10 12:10:00,21.74,21.75,21.72,21.73,72000.0,17.1648,17.1727,17.149,17.1569,72000.0
2007-05-10 12:20:00,21.73,21.75,21.72,21.75,119700.0,17.1569,17.1727,17.149,17.1727,119700.0
2007-05-10 12:30:00,21.75,21.76,21.73,21.74,57300.0,17.1727,17.1806,17.1569,17.1648,57300.0
2007-05-10 12:40:00,21.74,21.78,21.74,21.77,42000.0,17.1648,17.1964,17.1648,17.1885,42000.0
2007-05-10 12:50:00,21.77,21.82,21.77,21.81,29100.0,17.1885,17.228,17.1885,17.2201,29100.0
2007-05-10 13:00:00,21.81,21.82,21.8,21.8,123900.0,17.2201,17.228,17.2122,17.2122,123900.0
2007-05-10 13:10:00,21.8,21.82,21.77,21.81,141900.0,17.2122,17.228,17.1885,17.2201,141900.0
2007-05-10 13:20:00,21.81,21.81,21.78,21.8,77700.0,17.2201,17.2201,17.1964,17.2122,77700.0
2007-05-10 13:30:00,21.8,21.8,21.73,21.76,226800.0,17.2122,17.2122,17.1569,17.1806,226800.0
2007-05-10 13:40:00,21.75,21.86,21.74,21.84,149100.0,17.1727,17.2596,17.1648,17.2438,149100.0
2007-05-10 13:50:00,21.86,21.92,21.84,21.87,164100.0,17.2596,17.3069,17.2438,17.2675,164100.0
2007-05-10 14:00:00,21.87,21.9,21.86,21.87,81600.0,17.2675,17.2911,17.2596,17.2675,81600.0
2007-05-10 14:10:00,21.88,21.88,21.83,21.86,129300.0,17.2753,17.2753,17.2359,17.2596,129300.0
2007-05-10 14:20:00,21.86,21.9,21.84,21.87,71700.0,17.2596,17.2911,17.2438,17.2675,71700.0
2007-05-10 14:30:00,21.86,21.91,21.85,21.87,98700.0,17.2596,17.299,17.2517,17.2675,98700.0
2007-05-10 14:40:00,21.87,21.93,21.87,21.92,139500.0,17.2675,17.3148,17.2675,17.3069,139500.0
2007-05-10 14:50:00,21.92,21.98,21.9,21.97,298500.0,17.3069,17.3543,17.2911,17.3464,298500.0
2007-05-10 15:00:00,21.97,21.97,21.88,21.88,158400.0,17.3464,17.3464,17.2753,17.2753,158400.0
2007-05-10 15:10:00,21.88,21.95,21.87,21.92,118500.0,17.2753,17.3306,17.2675,17.3069,118500.0
2007-05-10 15:20:00,21.93,22.02,21.92,21.94,203400.0,17.3148,17.3859,17.3069,17.3227,203400.0
2007-05-10 15:30:00,21.94,22.05,21.92,21.96,395700.0,17.3227,17.4096,17.3069,17.3385,395700.0
2007-05-10 15:40:00,21.95,22.07,21.93,21.95,347100.0,17.3306,17.4254,17.3148,17.3306,347100.0
2007-05-10 15:50:00,21.95,21.98,21.89,21.95,344100.0,17.3306,17.3543,17.2832,17.3306,344100.0
2007-05-11 09:30:00,22.04,22.13,21.95,22.07,74400.0,17.4017,17.4727,17.3306,17.4254,74400.0
2007-05-11 09:40:00,22.08,22.12,22.05,22.09,56700.0,17.4333,17.4648,17.4096,17.4412,56700.0
2007-05-11 09:50:00,22.08,22.12,22.02,22.02,82800.0,17.4333,17.4648,17.3859,17.3859,82800.0
2007-05-11 10:00:00,22.02,22.14,22.02,22.13,132600.0,17.3859,17.4806,17.3859,17.4727,132600.0
2007-05-11 10:10:00,22.12,22.18,22.12,22.15,68400.0,17.4648,17.5122,17.4648,17.4885,68400.0
2007-05-11 10:20:00,22.15,22.16,22.14,22.15,119400.0,17.4885,17.4964,17.4806,17.4885,119400.0
2007-05-11 10:30:00,22.14,22.17,22.13,22.15,164100.0,17.4806,17.5043,17.4727,17.4885,164100.0
2007-05-11 10:40:00,22.15,22.16,22.1,22.12,99000.0,17.4885,17.4964,17.449,17.4648,99000.0
2007-05-11 10:50:00,22.12,22.22,22.12,22.19,130800.0,17.4648,17.5438,17.4648,17.5201,130800.0
2007-05-11 11:00:00,22.19,22.21,22.11,22.11,113400.0,17.5201,17.5359,17.4569,17.4569,113400.0
2007-05-11 11:10:00,22.12,22.18,22.1,22.14,106500.0,17.4648,17.5122,17.449,17.4806,106500.0
2007-05-11 11:20:00,22.13,22.14,22.05,22.06,74400.0,17.4727,17.4806,17.4096,17.4175,74400.0
2007-05-11 11:30:00,22.07,22.11,22.04,22.1,116100.0,17.4254,17.4569,17.4017,17.449,116100.0
2007-05-11 11:40:00,22.09,22.11,22.04,22.04,88800.0,17.4412,17.4569,17.4017,17.4017,88800.0
2007-05-11 11:50:00,22.04,22.11,22.04,22.08,231900.0,17.4017,17.4569,17.4017,17.4333,231900.0
2007-05-11 12:00:00,22.08,22.08,22.0,22.01,96900.0,17.4333,17.4333,17.3701,17.378,96900.0
2007-05-11 12:10:00,22.01,22.05,22.0,22.03,51000.0,17.378,17.4096,17.3701,17.3938,51000.0
2007-05-11 12:20:00,22.02,22.02,21.97,22.01,81900.0,17.3859,17.3859,17.3464,17.378,81900.0
2007-05-11 12:30:00,22.01,22.06,22.01,22.04,78600.0,17.378,17.4175,17.378,17.4017,78600.0
2007-05-11 12:40:00,22.04,22.04,21.96,21.96,63300.0,17.4017,17.4017,17.3385,17.3385,63300.0
2007-05-11 12:50:00,21.96,22.05,21.95,22.05,105300.0,17.3385,17.4096,17.3306,17.4096,105300.0
2007-05-11 13:00:00,22.05,22.05,22.01,22.04,83400.0,17.4096,17.4096,17.378,17.4017,83400.0
2007-05-11 13:10:00,22.04,22.05,22.01,22.03,62400.0,17.4017,17.4096,17.378,17.3938,62400.0
2007-05-11 13:20:00,22.03,22.11,22.01,22.08,114000.0,17.3938,17.4569,17.378,17.4333,114000.0
2007-05-11 13:30:00,22.07,22.08,22.03,22.03,35100.0,17.4254,17.4333,17.3938,17.3938,35100.0
2007-05-11 13:40:00,22.04,22.07,22.02,22.06,90000.0,17.4017,17.4254,17.3859,17.4175,90000.0
2007-05-11 13:50:00,22.05,22.09,22.04,22.06,106800.0,17.4096,17.4412,17.4017,17.4175,106800.0
2007-05-11 14:00:00,22.07,22.08,22.07,22.08,81600.0,17.4254,17.4333,17.4254,17.4333,81600.0
2007-05-11 14:10:00,22.08,22.13,22.07,22.08,130500.0,17.4333,17.4727,17.4254,17.4333,130500.0
2007-05-11 14:20:00,22.08,22.13,22.07,22.08,204300.0,17.4333,17.4727,17.4254,17.4333,204300.0
2007-05-11 14:30:00,22.09,22.13,22.07,22.11,104400.0,17.4412,17.4727,17.4254,17.4569,104400.0
2007-05-11 14:40:00,22.11,22.14,22.1,22.12,87600.0,17.4569,17.4806,17.449,17.4648,87600.0
2007-05-11 14:50:00,22.12,22.13,22.06,22.07,86400.0,17.4648,17.4727,17.4175,17.4254,86400.0
2007-05-11 15:00:00,22.07,22.14,22.06,22.14,254100.0,17.4254,17.4806,17.4175,17.4806,254100.0
2007-05-11 15:10:00,22.13,22.18,22.11,22.17,288300.0,17.4727,17.5122,17.4569,17.5043,288300.0
2007-05-11 15:20:00,22.17,22.18,22.13,22.13,188700.0,17.5043,17.5122,17.4727,17.4727,188700.0
2007-05-11 15:30:00,22.13,22.2,22.13,22.15,142200.0,17.4727,17.528,17.4727,17.4885,142200.0
2007-05-11 15:40:00,22.15,22.19,22.14,22.17,105600.0,17.4885,17.5201,17.4806,17.5043,105600.0
2007-05-11 15:50:00,22.17,22.2,22.16,22.19,175800.0,17.5043,17.528,17.4964,17.5201,175800.0
2007-05-14 09:30:00,22.15,22.33,22.15,22.29,62400.0,17.4885,17.6306,17.4885,17.5991,62400.0
2007-05-14 09:40:00,22.31,22.38,22.28,22.31,58800.0,17.6149,17.6701,17.5912,17.6149,58800.0
2007-05-14 09:50:00,22.31,22.32,22.28,22.31,56100.0,17.6149,17.6228,17.5912,17.6149,56100.0
2007-05-14 10:00:00,22.3,22.31,22.23,22.25,282900.0,17.607,17.6149,17.5517,17.5675,282900.0
2007-05-14 10:10:00,22.25,22.32,22.23,22.28,46500.0,17.5675,17.6228,17.5517,17.5912,46500.0
2007-05-14 10:20:00,22.27,22.28,22.18,22.19,54300.0,17.5833,17.5912,17.5122,17.5201,54300.0
2007-05-14 10:30:00,22.19,22.22,22.18,22.19,58200.0,17.5201,17.5438,17.5122,17.5201,58200.0
2007-05-14 10:40:00,22.19,22.21,22.17,22.2,57300.0,17.5201,17.5359,17.5043,17.528,57300.0
2007-05-14 10:50:00,22.2,22.2,22.14,22.14,56100.0,17.528,17.528,17.4806,17.4806,56100.0
2007-05-14 11:00:00,22.14,22.22,22.09,22.2,148200.0,17.4806,17.5438,17.4412,17.528,148200.0
2007-05-14 11:10:00,22.2,22.26,22.18,22.26,114300.0,17.528,17.5754,17.5122,17.5754,114300.0
2007-05-14 11:20:00,22.25,22.26,22.23,22.23,57900.0,17.5675,17.5754,17.5517,17.5517,57900.0
2007-05-14 11:30:00,22.23,22.3,22.23,22.3,64200.0,17.5517,17.607,17.5517,17.607,64200.0
2007-05-14 11:40:00,22.3,22.3,22.28,22.29,24000.0,17.607,17.607,17.5912,17.5991,24000.0
2007-05-14 11:50:00,22.29,22.3,22.25,22.25,98400.0,17.5991,17.607,17.5675,17.5675,98400.0
2007-05-14 12:00:00,22.26,22.33,22.26,22.33,72600.0,17.5754,17.6306,17.5754,17.6306,72600.0
2007-05-14 12:10:00,22.33,22.35,22.31,22.31,63000.0,17.6306,17.6464,17.6149,17.6149,63000.0
2007-05-14 12:20:00,22.31,22.32,22.3,22.31,29100.0,17.6149,17.6228,17.607,17.6149,29100.0
2007-05-14 12:30:00,22.3,22.31,22.28,22.3,66600.0,17.607,17.6149,17.5912,17.607,66600.0
2007-05-14 12:40:00,22.31,22.34,22.31,22.34,44700.0,17.6149,17.6385,17.6149,17.6385,44700.0
2007-05-14 12:50:00,22.34,22.35,22.31,22.31,68400.0,17.6385,17.6464,17.6149,17.6149,68400.0
2007-05-14 13:00:00,22.31,22.32,22.3,22.32,38100.0,17.6149,17.6228,17.607,17.6228,38100.0
2007-05-14 13:10:00,22.32,22.33,22.27,22.27,67200.0,17.6228,17.6306,17.5833,17.5833,67200.0
2007-05-14 13:20:00,22.27,22.32,22.26,22.32,64800.0,17.5833,17.6228,17.5754,17.6228,64800.0
2007-05-14 13:30:00,22.32,22.32,22.23,22.25,87000.0,17.6228,17.6228,17.5517,17.5675,87000.0
2007-05-14 13:40:00,22.25,22.27,22.22,22.26,148200.0,17.5675,17.5833,17.5438,17.5754,148200.0
2007-05-14 13:50:00,22.25,22.27,22.23,22.23,112200.0,17.5675,17.5833,17.5517,17.5517,112200.0
2007-05-14 14:00:00,22.24,22.26,22.2,22.25,75600.0,17.5596,17.5754,17.528,17.5675,75600.0
2007-05-14 14:10:00,22.25,22.27,22.19,22.23,173400.0,17.5675,17.5833,17.5201,17.5517,173400.0
2007-05-14 14:20:00,22.23,22.28,22.19,22.28,205200.0,17.5517,17.5912,17.5201,17.5912,205200.0
2007-05-14 14:30:00,22.28,22.29,22.24,22.25,103200.0,17.5912,17.5991,17.5596,17.5675,103200.0
2007-05-14 14:40:00,22.25,22.28,22.24,22.28,84900.0,17.5675,17.5912,17.5596,17.5912,84900.0
2007-05-14 14:50:00,22.27,22.3,22.25,22.26,118800.0,17.5833,17.607,17.5675,17.5754,118800.0
2007-05-14 15:00:00,22.25,22.34,22.25,22.32,135300.0,17.5675,17.6385,17.5675,17.6228,135300.0
2007-05-14 15:10:00,22.32,22.33,22.27,22.33,109200.0,17.6228,17.6306,17.5833,17.6306,109200.0
2007-05-14 15:20:00,22.33,22.36,22.32,22.33,192300.0,17.6306,17.6543,17.6228,17.6306,192300.0
2007-05-14 15:30:00,22.33,22.36,22.33,22.33,144300.0,17.6306,17.6543,17.6306,17.6306,144300.0
2007-05-14 15:40:00,22.33,22.35,22.32,22.34,133200.0,17.6306,17.6464,17.6228,17.6385,133200.0
2007-05-14 15:50:00,22.35,22.39,22.33,22.38,257100.0,17.6464,17.678,17.6306,17.6701,257100.0
2007-05-15 09:30:00,22.38,22.5,22.35,22.42,66000.0,17.6701,17.7649,17.6464,17.7017,66000.0
2007-05-15 09:40:00,22.41,22.41,22.29,22.3,61200.0,17.6938,17.6938,17.5991,17.607,61200.0
2007-05-15 09:50:00,22.3,22.4,22.23,22.39,79200.0,17.607,17.6859,17.5517,17.678,79200.0
2007-05-15 10:00:00,22.39,22.47,22.35,22.4,191400.0,17.678,17.7412,17.6464,17.6859,191400.0
2007-05-15 10:10:00,22.41,22.44,22.4,22.43,728400.0,17.6938,17.7175,17.6859,17.7096,728400.0
2007-05-15 10:20:00,22.42,22.53,22.38,22.52,170400.0,17.7017,17.7886,17.6701,17.7807,170400.0
2007-05-15 10:30:00,22.52,22.53,22.44,22.47,87000.0,17.7807,17.7886,17.7175,17.7412,87000.0
2007-05-15 10:40:00,22.47,22.48,22.45,22.45,58200.0,17.7412,17.7491,17.7254,17.7254,58200.0
2007-05-15 10:50:00,22.46,22.65,22.45,22.61,815400.0,17.7333,17.8833,17.7254,17.8517,815400.0
2007-05-15 11:00:00,22.61,22.62,22.55,22.55,253200.0,17.8517,17.8596,17.8043,17.8043,253200.0
2007-05-15 11:10:00,22.55,22.58,22.5,22.56,147900.0,17.8043,17.828,17.7649,17.8122,147900.0
2007-05-15 11:20:00,22.56,22.6,22.5,22.59,106200.0,17.8122,17.8438,17.7649,17.8359,106200.0
2007-05-15 11:30:00,22.58,22.7,22.58,22.69,320100.0,17.828,17.9228,17.828,17.9149,320100.0
2007-05-15 11:40:00,22.69,22.73,22.67,22.73,131100.0,17.9149,17.9465,17.8991,17.9465,131100.0
2007-05-15 11:50:00,22.73,22.8,22.7,22.76,230100.0,17.9465,18.0017,17.9228,17.9702,230100.0
2007-05-15 12:00:00,22.75,22.82,22.75,22.78,193800.0,17.9623,18.0175,17.9623,17.9859,193800.0
2007-05-15 12:10:00,22.78,22.82,22.78,22.8,151200.0,17.9859,18.0175,17.9859,18.0017,151200.0
2007-05-15 12:20:00,22.8,22.82,22.78,22.8,184800.0,18.0017,18.0175,17.9859,18.0017,184800.0
2007-05-15 12:30:00,22.79,22.8,22.78,22.79,141600.0,17.9938,18.0017,17.9859,17.9938,141600.0
2007-05-15 12:40:00,22.78,22.82,22.78,22.79,139800.0,17.9859,18.0175,17.9859,17.9938,139800.0
2007-05-15 12:50:00,22.78,22.79,22.74,22.74,125700.0,17.9859,17.9938,17.9544,17.9544,125700.0
2007-05-15 13:00:00,22.74,22.76,22.69,22.7,99600.0,17.9544,17.9702,17.9149,17.9228,99600.0
2007-05-15 13:10:00,22.7,22.77,22.7,22.76,57300.0,17.9228,17.978,17.9228,17.9702,57300.0
2007-05-15 13:20:00,22.77,22.77,22.72,22.73,117000.0,17.978,17.978,17.9386,17.9465,117000.0
2007-05-15 13:30:00,22.73,22.73,22.7,22.7,97800.0,17.9465,17.9465,17.9228,17.9228,97800.0
2007-05-15 13:40:00,22.7,22.71,22.58,22.58,217500.0,17.9228,17.9307,17.828,17.828,217500.0
2007-05-15 13:50:00,22.58,22.63,22.57,22.62,223200.0,17.828,17.8675,17.8201,17.8596,223200.0
2007-05-15 14:00:00,22.62,22.62,22.57,22.61,89400.0,17.8596,17.8596,17.8201,17.8517,89400.0
2007-05-15 14:10:00,22.61,22.62,22.53,22.56,117300.0,17.8517,17.8596,17.7886,17.8122,117300.0
2007-05-15 14:20:00,22.55,22.57,22.53,22.54,74400.0,17.8043,17.8201,17.7886,17.7965,74400.0
2007-05-15 14:30:00,22.55,22.57,22.48,22.49,114000.0,17.8043,17.8201,17.7491,17.757,114000.0
2007-05-15 14:40:00,22.49,22.5,22.43,22.45,180300.0,17.757,17.7649,17.7096,17.7254,180300.0
2007-05-15 14:50:00,22.45,22.51,22.45,22.5,190800.0,17.7254,17.7728,17.7254,17.7649,190800.0
2007-05-15 15:00:00,22.5,22.52,22.46,22.49,152400.0,17.7649,17.7807,17.7333,17.757,152400.0
2007-05-15 15:10:00,22.49,22.53,22.48,22.53,133500.0,17.757,17.7886,17.7491,17.7886,133500.0
2007-05-15 15:20:00,22.52,22.52,22.45,22.51,139800.0,17.7807,17.7807,17.7254,17.7728,139800.0
2007-05-15 15:30:00,22.52,22.52,22.46,22.49,103500.0,17.7807,17.7807,17.7333,17.757,103500.0
2007-05-15 15:40:00,22.49,22.51,22.41,22.45,164400.0,17.757,17.7728,17.6938,17.7254,164400.0
2007-05-15 15:50:00,22.45,22.47,22.41,22.44,102300.0,17.7254,17.7412,17.6938,17.7175,102300.0
2007-05-16 09:30:00,22.44,22.48,22.38,22.38,83100.0,17.8005,17.8323,17.7529,17.7529,83100.0
2007-05-16 09:40:00,22.41,22.43,22.29,22.4,59700.0,17.7767,17.7926,17.6815,17.7688,59700.0
2007-05-16 09:50:00,22.4,22.44,22.35,22.41,99300.0,17.7688,17.8005,17.7291,17.7767,99300.0
2007-05-16 10:00:00,22.42,22.43,22.32,22.37,113700.0,17.7847,17.7926,17.7053,17.745,113700.0
2007-05-16 10:10:00,22.37,22.45,22.37,22.42,46500.0,17.745,17.8085,17.745,17.7847,46500.0
2007-05-16 10:20:00,22.41,22.42,22.36,22.38,79800.0,17.7767,17.7847,17.7371,17.7529,79800.0
2007-05-16 10:30:00,22.38,22.38,22.33,22.37,103500.0,17.7529,17.7529,17.7133,17.745,103500.0
2007-05-16 10:40:00,22.37,22.38,22.31,22.32,116400.0,17.745,17.7529,17.6974,17.7053,116400.0
2007-05-16 10:50:00,22.32,22.32,22.27,22.29,79800.0,17.7053,17.7053,17.6657,17.6815,79800.0
2007-05-16 11:00:00,22.28,22.31,22.24,22.25,64800.0,17.6736,17.6974,17.6419,17.6498,64800.0
2007-05-16 11:10:00,22.26,22.26,22.22,22.25,51600.0,17.6577,17.6577,17.626,17.6498,51600.0
2007-05-16 11:20:00,22.26,22.3,22.26,22.29,29400.0,17.6577,17.6895,17.6577,17.6815,29400.0
2007-05-16 11:30:00,22.3,22.31,22.26,22.31,52800.0,17.6895,17.6974,17.6577,17.6974,52800.0
2007-05-16 11:40:00,22.31,22.31,22.28,22.3,34500.0,17.6974,17.6974,17.6736,17.6895,34500.0
2007-05-16 11:50:00,22.29,22.34,22.29,22.3,20100.0,17.6815,17.7212,17.6815,17.6895,20100.0
2007-05-16 12:00:00,22.31,22.33,22.25,22.27,50100.0,17.6974,17.7133,17.6498,17.6657,50100.0
2007-05-16 12:10:00,22.27,22.3,22.26,22.27,45300.0,17.6657,17.6895,17.6577,17.6657,45300.0
2007-05-16 12:20:00,22.28,22.28,22.24,22.27,30900.0,17.6736,17.6736,17.6419,17.6657,30900.0
2007-05-16 12:30:00,22.27,22.29,22.26,22.27,35700.0,17.6657,17.6815,17.6577,17.6657,35700.0
2007-05-16 12:40:00,22.27,22.29,22.25,22.27,34500.0,17.6657,17.6815,17.6498,17.6657,34500.0
2007-05-16 12:50:00,22.28,22.31,22.26,22.31,33900.0,17.6736,17.6974,17.6577,17.6974,33900.0
2007-05-16 13:00:00,22.31,22.31,22.25,22.26,54900.0,17.6974,17.6974,17.6498,17.6577,54900.0
2007-05-16 13:10:00,22.26,22.29,22.25,22.28,50400.0,17.6577,17.6815,17.6498,17.6736,50400.0
2007-05-16 13:20:00,22.28,22.3,22.25,22.27,95700.0,17.6736,17.6895,17.6498,17.6657,95700.0
2007-05-16 13:30:00,22.27,22.28,22.25,22.27,110700.0,17.6657,17.6736,17.6498,17.6657,110700.0
2007-05-16 13:40:00,22.27,22.3,22.27,22.29,140100.0,17.6657,17.6895,17.6657,17.6815,140100.0
2007-05-16 13:50:00,22.29,22.29,22.24,22.25,72300.0,17.6815,17.6815,17.6419,17.6498,72300.0
2007-05-16 14:00:00,22.25,22.29,22.25,22.28,69300.0,17.6498,17.6815,17.6498,17.6736,69300.0
2007-05-16 14:10:00,22.28,22.29,22.27,22.28,135000.0,17.6736,17.6815,17.6657,17.6736,135000.0
2007-05-16 14:20:00,22.28,22.29,22.25,22.28,92100.0,17.6736,17.6815,17.6498,17.6736,92100.0
2007-05-16 14:30:00,22.28,22.3,22.26,22.28,87300.0,17.6736,17.6895,17.6577,17.6736,87300.0
2007-05-16 14:40:00,22.28,22.33,22.28,22.31,50100.0,17.6736,17.7133,17.6736,17.6974,50100.0
2007-05-16 14:50:00,22.31,22.33,22.3,22.33,42900.0,17.6974,17.7133,17.6895,17.7133,42900.0
2007-05-16 15:00:00,22.33,22.34,22.3,22.32,65100.0,17.7133,17.7212,17.6895,17.7053,65100.0
2007-05-16 15:10:00,22.32,22.32,22.3,22.31,199200.0,17.7053,17.7053,17.6895,17.6974,199200.0
2007-05-16 15:20:00,22.31,22.32,22.3,22.31,86700.0,17.6974,17.7053,17.6895,17.6974,86700.0
2007-05-16 15:30:00,22.31,22.32,22.3,22.31,153600.0,17.6974,17.7053,17.6895,17.6974,153600.0
2007-05-16 15:40:00,22.31,22.35,22.29,22.35,190800.0,17.6974,17.7291,17.6815,17.7291,190800.0
2007-05-16 15:50:00,22.35,22.41,22.34,22.4,236400.0,17.7291,17.7767,17.7212,17.7688,236400.0
2007-05-17 09:30:00,22.37,22.39,22.31,22.36,26700.0,17.745,17.7609,17.6974,17.7371,26700.0
2007-05-17 09:40:00,22.36,22.37,22.3,22.31,70200.0,17.7371,17.745,17.6895,17.6974,70200.0
2007-05-17 09:50:00,22.3,22.31,22.25,22.28,48000.0,17.6895,17.6974,17.6498,17.6736,48000.0
2007-05-17 10:00:00,22.28,22.42,22.26,22.38,87300.0,17.6736,17.7847,17.6577,17.7529,87300.0
2007-05-17 10:10:00,22.39,22.42,22.34,22.38,69000.0,17.7609,17.7847,17.7212,17.7529,69000.0
2007-05-17 10:20:00,22.38,22.43,22.37,22.43,47400.0,17.7529,17.7926,17.745,17.7926,47400.0
2007-05-17 10:30:00,22.43,22.46,22.38,22.38,47100.0,17.7926,17.8164,17.7529,17.7529,47100.0
2007-05-17 10:40:00,22.38,22.38,22.34,22.37,39600.0,17.7529,17.7529,17.7212,17.745,39600.0
2007-05-17 10:50:00,22.37,22.43,22.37,22.43,32400.0,17.745,17.7926,17.745,17.7926,32400.0
2007-05-17 11:00:00,22.43,22.47,22.42,22.45,68700.0,17.7926,17.8243,17.7847,17.8085,68700.0
2007-05-17 11:10:00,22.45,22.5,22.45,22.49,46200.0,17.8085,17.8481,17.8085,17.8402,46200.0
2007-05-17 11:20:00,22.49,22.49,22.43,22.44,53100.0,17.8402,17.8402,17.7926,17.8005,53100.0
2007-05-17 11:30:00,22.44,22.44,22.42,22.43,37500.0,17.8005,17.8005,17.7847,17.7926,37500.0
2007-05-17 11:40:00,22.42,22.48,22.41,22.48,100200.0,17.7847,17.8323,17.7767,17.8323,100200.0
2007-05-17 11:50:00,22.48,22.49,22.42,22.42,59100.0,17.8323,17.8402,17.7847,17.7847,59100.0
2007-05-17 12:00:00,22.42,22.46,22.41,22.41,63900.0,17.7847,17.8164,17.7767,17.7767,63900.0
2007-05-17 12:10:00,22.41,22.43,22.41,22.42,52500.0,17.7767,17.7926,17.7767,17.7847,52500.0
2007-05-17 12:20:00,22.42,22.44,22.41,22.43,34800.0,17.7847,17.8005,17.7767,17.7926,34800.0
2007-05-17 12:30:00,22.42,22.42,22.36,22.37,77700.0,17.7847,17.7847,17.7371,17.745,77700.0
2007-05-17 12:40:00,22.37,22.38,22.35,22.35,20700.0,17.745,17.7529,17.7291,17.7291,20700.0
2007-05-17 12:50:00,22.35,22.39,22.35,22.36,24900.0,17.7291,17.7609,17.7291,17.7371,24900.0
2007-05-17 13:00:00,22.36,22.36,22.32,22.36,28800.0,17.7371,17.7371,17.7053,17.7371,28800.0
2007-05-17 13:10:00,22.36,22.37,22.35,22.36,21300.0,17.7371,17.745,17.7291,17.7371,21300.0
2007-05-17 13:20:00,22.36,22.39,22.35,22.38,18900.0,17.7371,17.7609,17.7291,17.7529,18900.0
2007-05-17 13:30:00,22.38,22.4,22.38,22.39,35400.0,17.7529,17.7688,17.7529,17.7609,35400.0
2007-05-17 13:40:00,22.4,22.4,22.38,22.39,20400.0,17.7688,17.7688,17.7529,17.7609,20400.0
2007-05-17 13:50:00,22.39,22.39,22.38,22.38,19500.0,17.7609,17.7609,17.7529,17.7529,19500.0
2007-05-17 14:00:00,22.39,22.41,22.36,22.41,29400.0,17.7609,17.7767,17.7371,17.7767,29400.0
2007-05-17 14:10:00,22.4,22.43,22.39,22.41,92700.0,17.7688,17.7926,17.7609,17.7767,92700.0
2007-05-17 14:20:00,22.42,22.42,22.38,22.42,89700.0,17.7847,17.7847,17.7529,17.7847,89700.0
2007-05-17 14:30:00,22.42,22.42,22.4,22.4,48300.0,17.7847,17.7847,17.7688,17.7688,48300.0
2007-05-17 14:40:00,22.4,22.41,22.39,22.41,26400.0,17.7688,17.7767,17.7609,17.7767,26400.0
2007-05-17 14:50:00,22.41,22.46,22.41,22.45,94200.0,17.7767,17.8164,17.7767,17.8085,94200.0
2007-05-17 15:00:00,22.45,22.48,22.44,22.44,111600.0,17.8085,17.8323,17.8005,17.8005,111600.0
2007-05-17 15:10:00,22.44,22.5,22.44,22.5,64200.0,17.8005,17.8481,17.8005,17.8481,64200.0
2007-05-17 15:20:00,22.5,22.5,22.46,22.46,65400.0,17.8481,17.8481,17.8164,17.8164,65400.0
2007-05-17 15:30:00,22.46,22.47,22.44,22.44,101400.0,17.8164,17.8243,17.8005,17.8005,101400.0
2007-05-17 15:40:00,22.44,22.46,22.42,22.45,94800.0,17.8005,17.8164,17.7847,17.8085,94800.0
2007-05-17 15:50:00,22.45,22.46,22.41,22.41,116100.0,17.8085,17.8164,17.7767,17.7767,116100.0
2007-05-18 09:30:00,22.46,22.63,22.45,22.49,258000.0,17.8164,17.9512,17.8085,17.8402,258000.0
2007-05-18 09:40:00,22.5,22.56,22.48,22.51,57600.0,17.8481,17.8957,17.8323,17.8561,57600.0
2007-05-18 09:50:00,22.51,22.52,22.47,22.49,40500.0,17.8561,17.864,17.8243,17.8402,40500.0
2007-05-18 10:00:00,22.51,22.55,22.47,22.53,66900.0,17.8561,17.8878,17.8243,17.8719,66900.0
2007-05-18 10:10:00,22.53,22.58,22.51,22.53,76800.0,17.8719,17.9116,17.8561,17.8719,76800.0
2007-05-18 10:20:00,22.53,22.55,22.51,22.53,72000.0,17.8719,17.8878,17.8561,17.8719,72000.0
2007-05-18 10:30:00,22.53,22.55,22.52,22.54,113400.0,17.8719,17.8878,17.864,17.8798,113400.0
2007-05-18 10:40:00,22.53,22.54,22.5,22.53,132300.0,17.8719,17.8798,17.8481,17.8719,132300.0
2007-05-18 10:50:00,22.53,22.53,22.5,22.52,64200.0,17.8719,17.8719,17.8481,17.864,64200.0
2007-05-18 11:00:00,22.52,22.53,22.47,22.5,101400.0,17.864,17.8719,17.8243,17.8481,101400.0
2007-05-18 11:10:00,22.5,22.53,22.49,22.49,55200.0,17.8481,17.8719,17.8402,17.8402,55200.0
2007-05-18 11:20:00,22.49,22.5,22.46,22.47,137100.0,17.8402,17.8481,17.8164,17.8243,137100.0
2007-05-18 11:30:00,22.47,22.49,22.43,22.43,86400.0,17.8243,17.8402,17.7926,17.7926,86400.0
2007-05-18 11:40:00,22.43,22.44,22.42,22.43,43200.0,17.7926,17.8005,17.7847,17.7926,43200.0
2007-05-18 11:50:00,22.43,22.44,22.4,22.4,38700.0,17.7926,17.8005,17.7688,17.7688,38700.0
2007-05-18 12:00:00,22.4,22.42,22.4,22.4,42600.0,17.7688,17.7847,17.7688,17.7688,42600.0
2007-05-18 12:10:00,22.4,22.43,22.4,22.42,42600.0,17.7688,17.7926,17.7688,17.7847,42600.0
2007-05-18 12:20:00,22.42,22.45,22.41,22.43,93600.0,17.7847,17.8085,17.7767,17.7926,93600.0
2007-05-18 12:30:00,22.42,22.44,22.41,22.44,28800.0,17.7847,17.8005,17.7767,17.8005,28800.0
2007-05-18 12:40:00,22.44,22.49,22.43,22.44,51000.0,17.8005,17.8402,17.7926,17.8005,51000.0
2007-05-18 12:50:00,22.44,22.48,22.44,22.47,28200.0,17.8005,17.8323,17.8005,17.8243,28200.0
2007-05-18 13:00:00,22.47,22.51,22.46,22.5,39000.0,17.8243,17.8561,17.8164,17.8481,39000.0
2007-05-18 13:10:00,22.5,22.51,22.48,22.48,32700.0,17.8481,17.8561,17.8323,17.8323,32700.0
2007-05-18 13:20:00,22.48,22.48,22.47,22.47,16200.0,17.8323,17.8323,17.8243,17.8243,16200.0
2007-05-18 13:30:00,22.48,22.49,22.46,22.47,75000.0,17.8323,17.8402,17.8164,17.8243,75000.0
2007-05-18 13:40:00,22.47,22.49,22.45,22.46,72300.0,17.8243,17.8402,17.8085,17.8164,72300.0
2007-05-18 13:50:00,22.46,22.47,22.43,22.44,39600.0,17.8164,17.8243,17.7926,17.8005,39600.0
2007-05-18 14:00:00,22.44,22.47,22.43,22.45,137700.0,17.8005,17.8243,17.7926,17.8085,137700.0
2007-05-18 14:10:00,22.45,22.46,22.43,22.46,74400.0,17.8085,17.8164,17.7926,17.8164,74400.0
2007-05-18 14:20:00,22.46,22.5,22.46,22.47,43500.0,17.8164,17.8481,17.8164,17.8243,43500.0
2007-05-18 14:30:00,22.46,22.47,22.42,22.42,29100.0,17.8164,17.8243,17.7847,17.7847,29100.0
2007-05-18 14:40:00,22.42,22.42,22.37,22.39,87900.0,17.7847,17.7847,17.745,17.7609,87900.0
2007-05-18 14:50:00,22.39,22.42,22.38,22.42,39900.0,17.7609,17.7847,17.7529,17.7847,39900.0
2007-05-18 15:00:00,22.42,22.43,22.4,22.4,53700.0,17.7847,17.7926,17.7688,17.7688,53700.0
2007-05-18 15:10:00,22.4,22.44,22.4,22.44,67800.0,17.7688,17.8005,17.7688,17.8005,67800.0
2007-05-18 15:20:00,22.44,22.47,22.41,22.45,181200.0,17.8005,17.8243,17.7767,17.8085,181200.0
2007-05-18 15:30:00,22.45,22.5,22.44,22.48,42000.0,17.8085,17.8481,17.8005,17.8323,42000.0
2007-05-18 15:40:00,22.48,22.49,22.46,22.46,41700.0,17.8323,17.8402,17.8164,17.8164,41700.0
2007-05-18 15:50:00,22.47,22.5,22.46,22.49,78600.0,17.8243,17.8481,17.8164,17.8402,78600.0
2007-05-21 09:30:00,22.42,22.46,22.33,22.34,46500.0,17.7847,17.8164,17.7133,17.7212,46500.0
2007-05-21 09:40:00,22.34,22.45,22.32,22.44,43200.0,17.7212,17.8085,17.7053,17.8005,43200.0
2007-05-21 09:50:00,22.44,22.45,22.4,22.45,56700.0,17.8005,17.8085,17.7688,17.8085,56700.0
2007-05-21 10:00:00,22.45,22.46,22.4,22.42,77100.0,17.8085,17.8164,17.7688,17.7847,77100.0
2007-05-21 10:10:00,22.42,22.42,22.36,22.36,57900.0,17.7847,17.7847,17.7371,17.7371,57900.0
2007-05-21 10:20:00,22.36,22.36,22.33,22.34,57000.0,17.7371,17.7371,17.7133,17.7212,57000.0
2007-05-21 10:30:00,22.34,22.37,22.33,22.35,69600.0,17.7212,17.745,17.7133,17.7291,69600.0
2007-05-21 10:40:00,22.35,22.4,22.35,22.4,102000.0,17.7291,17.7688,17.7291,17.7688,102000.0
2007-05-21 10:50:00,22.41,22.43,22.37,22.41,92100.0,17.7767,17.7926,17.745,17.7767,92100.0
2007-05-21 11:00:00,22.41,22.41,22.38,22.4,43500.0,17.7767,17.7767,17.7529,17.7688,43500.0
2007-05-21 11:10:00,22.4,22.44,22.4,22.42,80100.0,17.7688,17.8005,17.7688,17.7847,80100.0
2007-05-21 11:20:00,22.42,22.44,22.4,22.41,122400.0,17.7847,17.8005,17.7688,17.7767,122400.0
2007-05-21 11:30:00,22.42,22.42,22.4,22.4,83400.0,17.7847,17.7847,17.7688,17.7688,83400.0
2007-05-21 11:40:00,22.4,22.41,22.4,22.41,20400.0,17.7688,17.7767,17.7688,17.7767,20400.0
2007-05-21 11:50:00,22.42,22.46,22.42,22.45,34200.0,17.7847,17.8164,17.7847,17.8085,34200.0
2007-05-21 12:00:00,22.45,22.48,22.43,22.47,60300.0,17.8085,17.8323,17.7926,17.8243,60300.0
2007-05-21 12:10:00,22.47,22.49,22.44,22.47,130200.0,17.8243,17.8402,17.8005,17.8243,130200.0
2007-05-21 12:20:00,22.47,22.49,22.47,22.47,32700.0,17.8243,17.8402,17.8243,17.8243,32700.0
2007-05-21 12:30:00,22.47,22.49,22.46,22.46,67800.0,17.8243,17.8402,17.8164,17.8164,67800.0
2007-05-21 12:40:00,22.46,22.47,22.43,22.47,52800.0,17.8164,17.8243,17.7926,17.8243,52800.0
2007-05-21 12:50:00,22.47,22.47,22.43,22.46,137100.0,17.8243,17.8243,17.7926,17.8164,137100.0
2007-05-21 13:00:00,22.47,22.5,22.47,22.49,63000.0,17.8243,17.8481,17.8243,17.8402,63000.0
2007-05-21 13:10:00,22.48,22.53,22.47,22.53,46800.0,17.8323,17.8719,17.8243,17.8719,46800.0
2007-05-21 13:20:00,22.53,22.54,22.49,22.53,65100.0,17.8719,17.8798,17.8402,17.8719,65100.0
2007-05-21 13:30:00,22.53,22.53,22.49,22.49,50100.0,17.8719,17.8719,17.8402,17.8402,50100.0
2007-05-21 13:40:00,22.49,22.5,22.46,22.5,107700.0,17.8402,17.8481,17.8164,17.8481,107700.0
2007-05-21 13:50:00,22.5,22.51,22.49,22.49,29400.0,17.8481,17.8561,17.8402,17.8402,29400.0
2007-05-21 14:00:00,22.49,22.5,22.47,22.49,103800.0,17.8402,17.8481,17.8243,17.8402,103800.0
2007-05-21 14:10:00,22.49,22.5,22.46,22.47,96000.0,17.8402,17.8481,17.8164,17.8243,96000.0
2007-05-21 14:20:00,22.47,22.48,22.46,22.46,37500.0,17.8243,17.8323,17.8164,17.8164,37500.0
2007-05-21 14:30:00,22.45,22.47,22.42,22.43,82800.0,17.8085,17.8243,17.7847,17.7926,82800.0
2007-05-21 14:40:00,22.43,22.45,22.43,22.44,41700.0,17.7926,17.8085,17.7926,17.8005,41700.0
2007-05-21 14:50:00,22.44,22.47,22.42,22.42,72600.0,17.8005,17.8243,17.7847,17.7847,72600.0
2007-05-21 15:00:00,22.42,22.43,22.39,22.41,107400.0,17.7847,17.7926,17.7609,17.7767,107400.0
2007-05-21 15:10:00,22.41,22.47,22.41,22.43,50400.0,17.7767,17.8243,17.7767,17.7926,50400.0
2007-05-21 15:20:00,22.44,22.45,22.39,22.4,216300.0,17.8005,17.8085,17.7609,17.7688,216300.0
2007-05-21 15:30:00,22.4,22.4,22.38,22.4,173100.0,17.7688,17.7688,17.7529,17.7688,173100.0
2007-05-21 15:40:00,22.4,22.45,22.4,22.43,236700.0,17.7688,17.8085,17.7688,17.7926,236700.0
2007-05-21 15:50:00,22.43,22.45,22.4,22.45,100200.0,17.7926,17.8085,17.7688,17.8085,100200.0
2007-05-22 09:30:00,22.46,22.48,22.45,22.48,24900.0,17.8164,17.8323,17.8085,17.8323,24900.0
2007-05-22 09:40:00,22.48,22.5,22.46,22.5,75600.0,17.8323,17.8481,17.8164,17.8481,75600.0
2007-05-22 09:50:00,22.49,22.5,22.42,22.5,144600.0,17.8402,17.8481,17.7847,17.8481,144600.0
2007-05-22 10:00:00,22.5,22.56,22.5,22.51,80400.0,17.8481,17.8957,17.8481,17.8561,80400.0
2007-05-22 10:10:00,22.51,22.51,22.47,22.47,54600.0,17.8561,17.8561,17.8243,17.8243,54600.0
2007-05-22 10:20:00,22.47,22.48,22.43,22.47,56700.0,17.8243,17.8323,17.7926,17.8243,56700.0
2007-05-22 10:30:00,22.49,22.52,22.47,22.47,57300.0,17.8402,17.864,17.8243,17.8243,57300.0
2007-05-22 10:40:00,22.47,22.49,22.45,22.45,44400.0,17.8243,17.8402,17.8085,17.8085,44400.0
2007-05-22 10:50:00,22.45,22.51,22.45,22.51,77700.0,17.8085,17.8561,17.8085,17.8561,77700.0
2007-05-22 11:00:00,22.51,22.51,22.49,22.5,67200.0,17.8561,17.8561,17.8402,17.8481,67200.0
2007-05-22 11:10:00,22.5,22.51,22.5,22.51,40200.0,17.8481,17.8561,17.8481,17.8561,40200.0
2007-05-22 11:20:00,22.51,22.51,22.49,22.5,49200.0,17.8561,17.8561,17.8402,17.8481,49200.0
2007-05-22 11:30:00,22.49,22.5,22.45,22.49,77100.0,17.8402,17.8481,17.8085,17.8402,77100.0
2007-05-22 11:40:00,22.49,22.67,22.45,22.56,764100.0,17.8402,17.983,17.8085,17.8957,764100.0
2007-05-22 11:50:00,22.56,22.58,22.47,22.48,326400.0,17.8957,17.9116,17.8243,17.8323,326400.0
2007-05-22 12:00:00,22.48,22.51,22.44,22.46,113700.0,17.8323,17.8561,17.8005,17.8164,113700.0
2007-05-22 12:10:00,22.46,22.47,22.45,22.46,45600.0,17.8164,17.8243,17.8085,17.8164,45600.0
2007-05-22 12:20:00,22.46,22.5,22.45,22.46,60300.0,17.8164,17.8481,17.8085,17.8164,60300.0
2007-05-22 12:30:00,22.47,22.48,22.45,22.46,57600.0,17.8243,17.8323,17.8085,17.8164,57600.0
2007-05-22 12:40:00,22.46,22.47,22.45,22.47,71400.0,17.8164,17.8243,17.8085,17.8243,71400.0
2007-05-22 12:50:00,22.47,22.53,22.47,22.52,83700.0,17.8243,17.8719,17.8243,17.864,83700.0
2007-05-22 13:00:00,22.51,22.54,22.49,22.53,66900.0,17.8561,17.8798,17.8402,17.8719,66900.0
2007-05-22 13:10:00,22.53,22.55,22.48,22.49,39900.0,17.8719,17.8878,17.8323,17.8402,39900.0
2007-05-22 13:20:00,22.5,22.53,22.49,22.53,25800.0,17.8481,17.8719,17.8402,17.8719,25800.0
2007-05-22 13:30:00,22.53,22.56,22.53,22.54,42600.0,17.8719,17.8957,17.8719,17.8798,42600.0
2007-05-22 13:40:00,22.54,22.55,22.53,22.54,29700.0,17.8798,17.8878,17.8719,17.8798,29700.0
2007-05-22 13:50:00,22.54,22.58,22.53,22.53,45900.0,17.8798,17.9116,17.8719,17.8719,45900.0
2007-05-22 14:00:00,22.53,22.58,22.53,22.58,36900.0,17.8719,17.9116,17.8719,17.9116,36900.0
2007-05-22 14:10:00,22.57,22.58,22.53,22.53,39000.0,17.9036,17.9116,17.8719,17.8719,39000.0
2007-05-22 14:20:00,22.53,22.54,22.52,22.54,41700.0,17.8719,17.8798,17.864,17.8798,41700.0
2007-05-22 14:30:00,22.54,22.56,22.52,22.52,93300.0,17.8798,17.8957,17.864,17.864,93300.0
2007-05-22 14:40:00,22.52,22.55,22.51,22.54,82500.0,17.864,17.8878,17.8561,17.8798,82500.0
2007-05-22 14:50:00,22.54,22.54,22.51,22.51,101700.0,17.8798,17.8798,17.8561,17.8561,101700.0
2007-05-22 15:00:00,22.52,22.52,22.5,22.52,70800.0,17.864,17.864,17.8481,17.864,70800.0
2007-05-22 15:10:00,22.51,22.52,22.45,22.46,133800.0,17.8561,17.864,17.8085,17.8164,133800.0
2007-05-22 15:20:00,22.46,22.49,22.46,22.48,103500.0,17.8164,17.8402,17.8164,17.8323,103500.0
2007-05-22 15:30:00,22.49,22.49,22.47,22.48,90000.0,17.8402,17.8402,17.8243,17.8323,90000.0
2007-05-22 15:40:00,22.48,22.5,22.47,22.48,120300.0,17.8323,17.8481,17.8243,17.8323,120300.0
2007-05-22 15:50:00,22.48,22.52,22.47,22.5,196500.0,17.8323,17.864,17.8243,17.8481,196500.0
2007-05-23 09:30:00,22.57,22.62,22.55,22.58,41400.0,17.9036,17.9433,17.8878,17.9116,41400.0
2007-05-23 09:40:00,22.56,22.56,22.51,22.52,45900.0,17.8957,17.8957,17.8561,17.864,45900.0
2007-05-23 09:50:00,22.54,22.62,22.54,22.62,38400.0,17.8798,17.9433,17.8798,17.9433,38400.0
2007-05-23 10:00:00,22.62,22.66,22.6,22.62,76200.0,17.9433,17.975,17.9274,17.9433,76200.0
2007-05-23 10:10:00,22.62,22.65,22.61,22.65,41100.0,17.9433,17.9671,17.9354,17.9671,41100.0
2007-05-23 10:20:00,22.66,22.72,22.65,22.72,117600.0,17.975,18.0226,17.9671,18.0226,117600.0
2007-05-23 10:30:00,22.72,22.77,22.71,22.77,103800.0,18.0226,18.0623,18.0147,18.0623,103800.0
2007-05-23 10:40:00,22.77,22.77,22.67,22.67,90000.0,18.0623,18.0623,17.983,17.983,90000.0
2007-05-23 10:50:00,22.67,22.69,22.64,22.64,74700.0,17.983,17.9988,17.9592,17.9592,74700.0
2007-05-23 11:00:00,22.64,22.67,22.63,22.65,65700.0,17.9592,17.983,17.9512,17.9671,65700.0
2007-05-23 11:10:00,22.65,22.65,22.61,22.62,73500.0,17.9671,17.9671,17.9354,17.9433,73500.0
2007-05-23 11:20:00,22.62,22.63,22.59,22.6,37200.0,17.9433,17.9512,17.9195,17.9274,37200.0
2007-05-23 11:30:00,22.6,22.63,22.57,22.58,96000.0,17.9274,17.9512,17.9036,17.9116,96000.0
2007-05-23 11:40:00,22.58,22.64,22.58,22.63,35400.0,17.9116,17.9592,17.9116,17.9512,35400.0
2007-05-23 11:50:00,22.64,22.65,22.62,22.62,33000.0,17.9592,17.9671,17.9433,17.9433,33000.0
2007-05-23 12:00:00,22.63,22.66,22.62,22.64,82500.0,17.9512,17.975,17.9433,17.9592,82500.0
2007-05-23 12:10:00,22.65,22.67,22.64,22.67,48000.0,17.9671,17.983,17.9592,17.983,48000.0
2007-05-23 12:20:00,22.67,22.7,22.67,22.69,44700.0,17.983,18.0068,17.983,17.9988,44700.0
2007-05-23 12:30:00,22.69,22.7,22.68,22.69,31800.0,17.9988,18.0068,17.9909,17.9988,31800.0
2007-05-23 12:40:00,22.69,22.7,22.65,22.66,93300.0,17.9988,18.0068,17.9671,17.975,93300.0
2007-05-23 12:50:00,22.66,22.69,22.65,22.69,45900.0,17.975,17.9988,17.9671,17.9988,45900.0
2007-05-23 13:00:00,22.69,22.73,22.68,22.72,48000.0,17.9988,18.0306,17.9909,18.0226,48000.0
2007-05-23 13:10:00,22.72,22.73,22.67,22.68,87600.0,18.0226,18.0306,17.983,17.9909,87600.0
2007-05-23 13:20:00,22.68,22.69,22.67,22.68,43200.0,17.9909,17.9988,17.983,17.9909,43200.0
2007-05-23 13:30:00,22.68,22.68,22.67,22.67,32700.0,17.9909,17.9909,17.983,17.983,32700.0
2007-05-23 13:40:00,22.67,22.7,22.66,22.69,87600.0,17.983,18.0068,17.975,17.9988,87600.0
2007-05-23 13:50:00,22.69,22.7,22.64,22.65,75600.0,17.9988,18.0068,17.9592,17.9671,75600.0
2007-05-23 14:00:00,22.65,22.66,22.61,22.63,105000.0,17.9671,17.975,17.9354,17.9512,105000.0
2007-05-23 14:10:00,22.63,22.64,22.58,22.58,82800.0,17.9512,17.9592,17.9116,17.9116,82800.0
2007-05-23 14:20:00,22.59,22.59,22.47,22.48,98400.0,17.9195,17.9195,17.8243,17.8323,98400.0
2007-05-23 14:30:00,22.48,22.54,22.48,22.53,96000.0,17.8323,17.8798,17.8323,17.8719,96000.0
2007-05-23 14:40:00,22.53,22.57,22.48,22.53,137700.0,17.8719,17.9036,17.8323,17.8719,137700.0
2007-05-23 14:50:00,22.53,22.57,22.52,22.54,30300.0,17.8719,17.9036,17.864,17.8798,30300.0
2007-05-23 15:00:00,22.55,22.55,22.5,22.5,59700.0,17.8878,17.8878,17.8481,17.8481,59700.0
2007-05-23 15:10:00,22.5,22.52,22.48,22.5,123600.0,17.8481,17.864,17.8323,17.8481,123600.0
2007-05-23 15:20:00,22.51,22.52,22.47,22.48,79200.0,17.8561,17.864,17.8243,17.8323,79200.0
2007-05-23 15:30:00,22.48,22.54,22.47,22.51,107100.0,17.8323,17.8798,17.8243,17.8561,107100.0
2007-05-23 15:40:00,22.51,22.51,22.45,22.47,122700.0,17.8561,17.8561,17.8085,17.8243,122700.0
2007-05-23 15:50:00,22.47,22.5,22.46,22.48,219300.0,17.8243,17.8481,17.8164,17.8323,219300.0
2007-05-24 09:30:00,22.47,22.58,22.42,22.49,129300.0,17.8243,17.9116,17.7847,17.8402,129300.0
2007-05-24 09:40:00,22.48,22.59,22.45,22.59,70200.0,17.8323,17.9195,17.8085,17.9195,70200.0
2007-05-24 09:50:00,22.59,22.68,22.59,22.63,160500.0,17.9195,17.9909,17.9195,17.9512,160500.0
2007-05-24 10:00:00,22.6,22.83,22.6,22.8,198300.0,17.9274,18.1099,17.9274,18.0861,198300.0
2007-05-24 10:10:00,22.8,22.81,22.72,22.77,111300.0,18.0861,18.094,18.0226,18.0623,111300.0
2007-05-24 10:20:00,22.77,22.77,22.71,22.73,100500.0,18.0623,18.0623,18.0147,18.0306,100500.0
2007-05-24 10:30:00,22.73,22.76,22.69,22.69,298800.0,18.0306,18.0544,17.9988,17.9988,298800.0
2007-05-24 10:40:00,22.68,22.68,22.55,22.59,208200.0,17.9909,17.9909,17.8878,17.9195,208200.0
2007-05-24 10:50:00,22.6,22.6,22.55,22.57,150000.0,17.9274,17.9274,17.8878,17.9036,150000.0
2007-05-24 11:00:00,22.57,22.59,22.52,22.58,147300.0,17.9036,17.9195,17.864,17.9116,147300.0
2007-05-24 11:10:00,22.58,22.58,22.4,22.41,121200.0,17.9116,17.9116,17.7688,17.7767,121200.0
2007-05-24 11:20:00,22.41,22.44,22.34,22.36,83400.0,17.7767,17.8005,17.7212,17.7371,83400.0
2007-05-24 11:30:00,22.36,22.42,22.35,22.41,67500.0,17.7371,17.7847,17.7291,17.7767,67500.0
2007-05-24 11:40:00,22.42,22.46,22.39,22.44,129000.0,17.7847,17.8164,17.7609,17.8005,129000.0
2007-05-24 11:50:00,22.46,22.47,22.45,22.47,53700.0,17.8164,17.8243,17.8085,17.8243,53700.0
2007-05-24 12:00:00,22.47,22.48,22.42,22.45,67200.0,17.8243,17.8323,17.7847,17.8085,67200.0
2007-05-24 12:10:00,22.45,22.46,22.41,22.42,48900.0,17.8085,17.8164,17.7767,17.7847,48900.0
2007-05-24 12:20:00,22.42,22.45,22.41,22.43,51600.0,17.7847,17.8085,17.7767,17.7926,51600.0
2007-05-24 12:30:00,22.43,22.44,22.37,22.38,68100.0,17.7926,17.8005,17.745,17.7529,68100.0
2007-05-24 12:40:00,22.38,22.44,22.37,22.43,63900.0,17.7529,17.8005,17.745,17.7926,63900.0
2007-05-24 12:50:00,22.43,22.44,22.38,22.44,65700.0,17.7926,17.8005,17.7529,17.8005,65700.0
2007-05-24 13:00:00,22.45,22.46,22.42,22.42,27300.0,17.8085,17.8164,17.7847,17.7847,27300.0
2007-05-24 13:10:00,22.42,22.49,22.42,22.48,51600.0,17.7847,17.8402,17.7847,17.8323,51600.0
2007-05-24 13:20:00,22.48,22.49,22.45,22.46,67800.0,17.8323,17.8402,17.8085,17.8164,67800.0
2007-05-24 13:30:00,22.46,22.46,22.41,22.41,72600.0,17.8164,17.8164,17.7767,17.7767,72600.0
2007-05-24 13:40:00,22.41,22.47,22.41,22.44,53100.0,17.7767,17.8243,17.7767,17.8005,53100.0
2007-05-24 13:50:00,22.45,22.49,22.44,22.49,57000.0,17.8085,17.8402,17.8005,17.8402,57000.0
2007-05-24 14:00:00,22.48,22.48,22.4,22.41,79200.0,17.8323,17.8323,17.7688,17.7767,79200.0
2007-05-24 14:10:00,22.41,22.42,22.32,22.35,109800.0,17.7767,17.7847,17.7053,17.7291,109800.0
2007-05-24 14:20:00,22.36,22.4,22.33,22.33,72000.0,17.7371,17.7688,17.7133,17.7133,72000.0
2007-05-24 14:30:00,22.34,22.37,22.27,22.27,105900.0,17.7212,17.745,17.6657,17.6657,105900.0
2007-05-24 14:40:00,22.27,22.34,22.27,22.32,72600.0,17.6657,17.7212,17.6657,17.7053,72600.0
2007-05-24 14:50:00,22.32,22.33,22.26,22.27,68400.0,17.7053,17.7133,17.6577,17.6657,68400.0
2007-05-24 15:00:00,22.28,22.32,22.27,22.32,144900.0,17.6736,17.7053,17.6657,17.7053,144900.0
2007-05-24 15:10:00,22.32,22.34,22.25,22.25,128100.0,17.7053,17.7212,17.6498,17.6498,128100.0
2007-05-24 15:20:00,22.25,22.3,22.23,22.24,137100.0,17.6498,17.6895,17.6339,17.6419,137100.0
2007-05-24 15:30:00,22.24,22.25,22.17,22.17,224100.0,17.6419,17.6498,17.5863,17.5863,224100.0
2007-05-24 15:40:00,22.17,22.2,22.15,22.18,216600.0,17.5863,17.6101,17.5705,17.5943,216600.0
2007-05-24 15:50:00,22.19,22.23,22.17,22.22,129300.0,17.6022,17.6339,17.5863,17.626,129300.0
2007-05-25 09:30:00,22.28,22.37,22.25,22.27,76800.0,17.6736,17.745,17.6498,17.6657,76800.0
2007-05-25 09:40:00,22.29,22.35,22.29,22.35,53100.0,17.6815,17.7291,17.6815,17.7291,53100.0
2007-05-25 09:50:00,22.35,22.42,22.34,22.36,55800.0,17.7291,17.7847,17.7212,17.7371,55800.0
2007-05-25 10:00:00,22.35,22.38,22.28,22.32,93900.0,17.7291,17.7529,17.6736,17.7053,93900.0
2007-05-25 10:10:00,22.33,22.37,22.32,22.35,46500.0,17.7133,17.745,17.7053,17.7291,46500.0
2007-05-25 10:20:00,22.34,22.36,22.31,22.33,42000.0,17.7212,17.7371,17.6974,17.7133,42000.0
2007-05-25 10:30:00,22.34,22.39,22.34,22.38,34200.0,17.7212,17.7609,17.7212,17.7529,34200.0
2007-05-25 10:40:00,22.39,22.4,22.36,22.36,51300.0,17.7609,17.7688,17.7371,17.7371,51300.0
2007-05-25 10:50:00,22.36,22.38,22.34,22.34,59100.0,17.7371,17.7529,17.7212,17.7212,59100.0
2007-05-25 11:00:00,22.35,22.35,22.3,22.31,45600.0,17.7291,17.7291,17.6895,17.6974,45600.0
2007-05-25 11:10:00,22.31,22.31,22.27,22.29,44400.0,17.6974,17.6974,17.6657,17.6815,44400.0
2007-05-25 11:20:00,22.29,22.29,22.24,22.28,61200.0,17.6815,17.6815,17.6419,17.6736,61200.0
2007-05-25 11:30:00,22.28,22.32,22.27,22.32,36600.0,17.6736,17.7053,17.6657,17.7053,36600.0
2007-05-25 11:40:00,22.31,22.32,22.26,22.26,35400.0,17.6974,17.7053,17.6577,17.6577,35400.0
2007-05-25 11:50:00,22.27,22.3,22.26,22.3,29400.0,17.6657,17.6895,17.6577,17.6895,29400.0
2007-05-25 12:00:00,22.3,22.3,22.25,22.26,34200.0,17.6895,17.6895,17.6498,17.6577,34200.0
2007-05-25 12:10:00,22.26,22.27,22.21,22.23,299400.0,17.6577,17.6657,17.6181,17.6339,299400.0
2007-05-25 12:20:00,22.24,22.25,22.21,22.21,116400.0,17.6419,17.6498,17.6181,17.6181,116400.0
2007-05-25 12:30:00,22.22,22.23,22.21,22.23,65400.0,17.626,17.6339,17.6181,17.6339,65400.0
2007-05-25 12:40:00,22.23,22.25,22.22,22.24,25500.0,17.6339,17.6498,17.626,17.6419,25500.0
2007-05-25 12:50:00,22.25,22.26,22.24,22.24,22200.0,17.6498,17.6577,17.6419,17.6419,22200.0
2007-05-25 13:00:00,22.24,22.26,22.24,22.24,50700.0,17.6419,17.6577,17.6419,17.6419,50700.0
2007-05-25 13:10:00,22.25,22.27,22.24,22.25,39600.0,17.6498,17.6657,17.6419,17.6498,39600.0
2007-05-25 13:20:00,22.25,22.25,22.23,22.23,19500.0,17.6498,17.6498,17.6339,17.6339,19500.0
2007-05-25 13:30:00,22.24,22.27,22.23,22.25,32700.0,17.6419,17.6657,17.6339,17.6498,32700.0
2007-05-25 13:40:00,22.25,22.25,22.22,22.22,28500.0,17.6498,17.6498,17.626,17.626,28500.0
2007-05-25 13:50:00,22.22,22.26,22.22,22.26,74100.0,17.626,17.6577,17.626,17.6577,74100.0
2007-05-25 14:00:00,22.26,22.28,22.24,22.25,39600.0,17.6577,17.6736,17.6419,17.6498,39600.0
2007-05-25 14:10:00,22.25,22.26,22.23,22.25,48900.0,17.6498,17.6577,17.6339,17.6498,48900.0
2007-05-25 14:20:00,22.25,22.26,22.24,22.24,54300.0,17.6498,17.6577,17.6419,17.6419,54300.0
2007-05-25 14:30:00,22.25,22.27,22.24,22.26,32400.0,17.6498,17.6657,17.6419,17.6577,32400.0
2007-05-25 14:40:00,22.26,22.3,22.25,22.3,30600.0,17.6577,17.6895,17.6498,17.6895,30600.0
2007-05-25 14:50:00,22.3,22.3,22.26,22.26,80700.0,17.6895,17.6895,17.6577,17.6577,80700.0
2007-05-25 15:00:00,22.26,22.27,22.26,22.27,30600.0,17.6577,17.6657,17.6577,17.6657,30600.0
2007-05-25 15:10:00,22.27,22.27,22.25,22.26,46500.0,17.6657,17.6657,17.6498,17.6577,46500.0
2007-05-25 15:20:00,22.26,22.27,22.24,22.26,46200.0,17.6577,17.6657,17.6419,17.6577,46200.0
2007-05-25 15:30:00,22.26,22.27,22.25,22.26,56100.0,17.6577,17.6657,17.6498,17.6577,56100.0
2007-05-25 15:40:00,22.26,22.28,22.26,22.26,51300.0,17.6577,17.6736,17.6577,17.6577,51300.0
2007-05-25 15:50:00,22.26,22.3,22.23,22.29,106200.0,17.6577,17.6895,17.6339,17.6815,106200.0
2007-05-29 09:30:00,22.37,22.5,22.37,22.47,42300.0,17.745,17.8481,17.745,17.8243,42300.0
2007-05-29 09:40:00,22.47,22.47,22.38,22.41,51600.0,17.8243,17.8243,17.7529,17.7767,51600.0
2007-05-29 09:50:00,22.43,22.47,22.43,22.47,62100.0,17.7926,17.8243,17.7926,17.8243,62100.0
2007-05-29 10:00:00,22.48,22.5,22.45,22.46,54000.0,17.8323,17.8481,17.8085,17.8164,54000.0
2007-05-29 10:10:00,22.46,22.53,22.46,22.52,74100.0,17.8164,17.8719,17.8164,17.864,74100.0
2007-05-29 10:20:00,22.53,22.56,22.5,22.56,53100.0,17.8719,17.8957,17.8481,17.8957,53100.0
2007-05-29 10:30:00,22.57,22.6,22.56,22.59,100800.0,17.9036,17.9274,17.8957,17.9195,100800.0
2007-05-29 10:40:00,22.59,22.59,22.55,22.58,55200.0,17.9195,17.9195,17.8878,17.9116,55200.0
2007-05-29 10:50:00,22.57,22.58,22.54,22.56,42000.0,17.9036,17.9116,17.8798,17.8957,42000.0
2007-05-29 11:00:00,22.56,22.57,22.55,22.55,32100.0,17.8957,17.9036,17.8878,17.8878,32100.0
2007-05-29 11:10:00,22.55,22.59,22.55,22.58,50700.0,17.8878,17.9195,17.8878,17.9116,50700.0
2007-05-29 11:20:00,22.58,22.58,22.54,22.54,62400.0,17.9116,17.9116,17.8798,17.8798,62400.0
2007-05-29 11:30:00,22.54,22.55,22.51,22.51,45900.0,17.8798,17.8878,17.8561,17.8561,45900.0
2007-05-29 11:40:00,22.51,22.56,22.51,22.52,65700.0,17.8561,17.8957,17.8561,17.864,65700.0
2007-05-29 11:50:00,22.52,22.52,22.46,22.47,40200.0,17.864,17.864,17.8164,17.8243,40200.0
2007-05-29 12:00:00,22.47,22.48,22.44,22.45,40200.0,17.8243,17.8323,17.8005,17.8085,40200.0
2007-05-29 12:10:00,22.45,22.45,22.41,22.42,41100.0,17.8085,17.8085,17.7767,17.7847,41100.0
2007-05-29 12:20:00,22.42,22.42,22.37,22.37,27900.0,17.7847,17.7847,17.745,17.745,27900.0
2007-05-29 12:30:00,22.37,22.41,22.35,22.36,57000.0,17.745,17.7767,17.7291,17.7371,57000.0
2007-05-29 12:40:00,22.37,22.38,22.36,22.37,21900.0,17.745,17.7529,17.7371,17.745,21900.0
2007-05-29 12:50:00,22.38,22.43,22.37,22.39,81900.0,17.7529,17.7926,17.745,17.7609,81900.0
2007-05-29 13:00:00,22.39,22.41,22.39,22.41,21600.0,17.7609,17.7767,17.7609,17.7767,21600.0
2007-05-29 13:10:00,22.41,22.43,22.4,22.41,21600.0,17.7767,17.7926,17.7688,17.7767,21600.0
2007-05-29 13:20:00,22.41,22.41,22.33,22.37,43500.0,17.7767,17.7767,17.7133,17.745,43500.0
2007-05-29 13:30:00,22.38,22.42,22.34,22.34,105000.0,17.7529,17.7847,17.7212,17.7212,105000.0
2007-05-29 13:40:00,22.34,22.36,22.34,22.36,40500.0,17.7212,17.7371,17.7212,17.7371,40500.0
2007-05-29 13:50:00,22.37,22.42,22.36,22.4,59700.0,17.745,17.7847,17.7371,17.7688,59700.0
2007-05-29 14:00:00,22.4,22.41,22.36,22.41,38100.0,17.7688,17.7767,17.7371,17.7767,38100.0
2007-05-29 14:10:00,22.41,22.41,22.38,22.4,51900.0,17.7767,17.7767,17.7529,17.7688,51900.0
2007-05-29 14:20:00,22.4,22.41,22.38,22.39,17700.0,17.7688,17.7767,17.7529,17.7609,17700.0
2007-05-29 14:30:00,22.39,22.41,22.37,22.38,76500.0,17.7609,17.7767,17.745,17.7529,76500.0
2007-05-29 14:40:00,22.39,22.4,22.37,22.39,21600.0,17.7609,17.7688,17.745,17.7609,21600.0
2007-05-29 14:50:00,22.39,22.4,22.37,22.39,42300.0,17.7609,17.7688,17.745,17.7609,42300.0
2007-05-29 15:00:00,22.39,22.4,22.38,22.39,30000.0,17.7609,17.7688,17.7529,17.7609,30000.0
2007-05-29 15:10:00,22.39,22.4,22.38,22.4,33300.0,17.7609,17.7688,17.7529,17.7688,33300.0
2007-05-29 15:20:00,22.4,22.41,22.38,22.39,66900.0,17.7688,17.7767,17.7529,17.7609,66900.0
2007-05-29 15:30:00,22.39,22.41,22.38,22.41,84000.0,17.7609,17.7767,17.7529,17.7767,84000.0
2007-05-29 15:40:00,22.41,22.45,22.4,22.42,148200.0,17.7767,17.8085,17.7688,17.7847,148200.0
2007-05-29 15:50:00,22.43,22.44,22.4,22.43,71400.0,17.7926,17.8005,17.7688,17.7926,71400.0
2007-05-30 09:30:00,22.22,22.29,22.14,22.28,48300.0,17.626,17.6815,17.5625,17.6736,48300.0
2007-05-30 09:40:00,22.28,22.33,22.24,22.24,30000.0,17.6736,17.7133,17.6419,17.6419,30000.0
2007-05-30 09:50:00,22.24,22.31,22.22,22.31,36300.0,17.6419,17.6974,17.626,17.6974,36300.0
2007-05-30 10:00:00,22.31,22.33,22.27,22.3,136200.0,17.6974,17.7133,17.6657,17.6895,136200.0
2007-05-30 10:10:00,22.31,22.4,22.3,22.38,33000.0,17.6974,17.7688,17.6895,17.7529,33000.0
2007-05-30 10:20:00,22.38,22.38,22.31,22.33,24300.0,17.7529,17.7529,17.6974,17.7133,24300.0
2007-05-30 10:30:00,22.33,22.33,22.27,22.28,42600.0,17.7133,17.7133,17.6657,17.6736,42600.0
2007-05-30 10:40:00,22.28,22.39,22.28,22.37,35700.0,17.6736,17.7609,17.6736,17.745,35700.0
2007-05-30 10:50:00,22.37,22.39,22.36,22.37,26700.0,17.745,17.7609,17.7371,17.745,26700.0
2007-05-30 11:00:00,22.37,22.42,22.36,22.41,23400.0,17.745,17.7847,17.7371,17.7767,23400.0
2007-05-30 11:10:00,22.42,22.42,22.37,22.38,38700.0,17.7847,17.7847,17.745,17.7529,38700.0
2007-05-30 11:20:00,22.38,22.47,22.38,22.45,43500.0,17.7529,17.8243,17.7529,17.8085,43500.0
2007-05-30 11:30:00,22.44,22.44,22.39,22.42,56400.0,17.8005,17.8005,17.7609,17.7847,56400.0
2007-05-30 11:40:00,22.43,22.44,22.39,22.39,41100.0,17.7926,17.8005,17.7609,17.7609,41100.0
2007-05-30 11:50:00,22.39,22.39,22.35,22.36,46500.0,17.7609,17.7609,17.7291,17.7371,46500.0
2007-05-30 12:00:00,22.36,22.42,22.36,22.39,46200.0,17.7371,17.7847,17.7371,17.7609,46200.0
2007-05-30 12:10:00,22.4,22.41,22.36,22.4,88800.0,17.7688,17.7767,17.7371,17.7688,88800.0
2007-05-30 12:20:00,22.4,22.47,22.36,22.47,99900.0,17.7688,17.8243,17.7371,17.8243,99900.0
2007-05-30 12:30:00,22.48,22.48,22.43,22.43,58500.0,17.8323,17.8323,17.7926,17.7926,58500.0
2007-05-30 12:40:00,22.43,22.45,22.41,22.42,46200.0,17.7926,17.8085,17.7767,17.7847,46200.0
2007-05-30 12:50:00,22.42,22.42,22.4,22.41,52200.0,17.7847,17.7847,17.7688,17.7767,52200.0
2007-05-30 13:00:00,22.41,22.44,22.41,22.43,25200.0,17.7767,17.8005,17.7767,17.7926,25200.0
2007-05-30 13:10:00,22.43,22.43,22.39,22.4,47100.0,17.7926,17.7926,17.7609,17.7688,47100.0
2007-05-30 13:20:00,22.4,22.42,22.39,22.42,25200.0,17.7688,17.7847,17.7609,17.7847,25200.0
2007-05-30 13:30:00,22.42,22.42,22.37,22.37,36000.0,17.7847,17.7847,17.745,17.745,36000.0
2007-05-30 13:40:00,22.37,22.37,22.34,22.36,58800.0,17.745,17.745,17.7212,17.7371,58800.0
2007-05-30 13:50:00,22.36,22.37,22.34,22.36,36600.0,17.7371,17.745,17.7212,17.7371,36600.0
2007-05-30 14:00:00,22.36,22.39,22.3,22.35,161400.0,17.7371,17.7609,17.6895,17.7291,161400.0
2007-05-30 14:10:00,22.35,22.4,22.34,22.39,79800.0,17.7291,17.7688,17.7212,17.7609,79800.0
2007-05-30 14:20:00,22.39,22.43,22.34,22.42,55200.0,17.7609,17.7926,17.7212,17.7847,55200.0
2007-05-30 14:30:00,22.42,22.47,22.4,22.43,88500.0,17.7847,17.8243,17.7688,17.7926,88500.0
2007-05-30 14:40:00,22.43,22.48,22.43,22.46,87000.0,17.7926,17.8323,17.7926,17.8164,87000.0
2007-05-30 14:50:00,22.46,22.53,22.46,22.53,47700.0,17.8164,17.8719,17.8164,17.8719,47700.0
2007-05-30 15:00:00,22.53,22.53,22.49,22.5,36900.0,17.8719,17.8719,17.8402,17.8481,36900.0
2007-05-30 15:10:00,22.5,22.5,22.48,22.48,63300.0,17.8481,17.8481,17.8323,17.8323,63300.0
2007-05-30 15:20:00,22.48,22.48,22.47,22.48,63600.0,17.8323,17.8323,17.8243,17.8323,63600.0
2007-05-30 15:30:00,22.48,22.48,22.45,22.46,132300.0,17.8323,17.8323,17.8085,17.8164,132300.0
2007-05-30 15:40:00,22.46,22.47,22.43,22.44,162300.0,17.8164,17.8243,17.7926,17.8005,162300.0
2007-05-30 15:50:00,22.44,22.53,22.44,22.52,149700.0,17.8005,17.8719,17.8005,17.864,149700.0
2007-05-31 09:30:00,22.43,22.6,22.43,22.6,57900.0,17.7926,17.9274,17.7926,17.9274,57900.0
2007-05-31 09:40:00,22.6,22.66,22.6,22.64,35400.0,17.9274,17.975,17.9274,17.9592,35400.0
2007-05-31 09:50:00,22.64,22.64,22.59,22.59,27900.0,17.9592,17.9592,17.9195,17.9195,27900.0
2007-05-31 10:00:00,22.6,22.65,22.58,22.58,50700.0,17.9274,17.9671,17.9116,17.9116,50700.0
2007-05-31 10:10:00,22.58,22.58,22.55,22.55,170400.0,17.9116,17.9116,17.8878,17.8878,170400.0
2007-05-31 10:20:00,22.55,22.57,22.5,22.51,189000.0,17.8878,17.9036,17.8481,17.8561,189000.0
2007-05-31 10:30:00,22.52,22.55,22.5,22.51,174900.0,17.864,17.8878,17.8481,17.8561,174900.0
2007-05-31 10:40:00,22.51,22.52,22.5,22.51,232200.0,17.8561,17.864,17.8481,17.8561,232200.0
2007-05-31 10:50:00,22.5,22.51,22.47,22.48,61200.0,17.8481,17.8561,17.8243,17.8323,61200.0
2007-05-31 11:00:00,22.48,22.49,22.46,22.47,44700.0,17.8323,17.8402,17.8164,17.8243,44700.0
2007-05-31 11:10:00,22.47,22.47,22.43,22.46,49800.0,17.8243,17.8243,17.7926,17.8164,49800.0
2007-05-31 11:20:00,22.45,22.46,22.42,22.42,43200.0,17.8085,17.8164,17.7847,17.7847,43200.0
2007-05-31 11:30:00,22.43,22.47,22.42,22.47,22200.0,17.7926,17.8243,17.7847,17.8243,22200.0
2007-05-31 11:40:00,22.47,22.48,22.46,22.48,27900.0,17.8243,17.8323,17.8164,17.8323,27900.0
2007-05-31 11:50:00,22.48,22.48,22.47,22.47,24600.0,17.8323,17.8323,17.8243,17.8243,24600.0
2007-05-31 12:00:00,22.48,22.53,22.48,22.53,62100.0,17.8323,17.8719,17.8323,17.8719,62100.0
2007-05-31 12:10:00,22.53,22.53,22.51,22.52,55800.0,17.8719,17.8719,17.8561,17.864,55800.0
2007-05-31 12:20:00,22.52,22.52,22.51,22.52,33900.0,17.864,17.864,17.8561,17.864,33900.0
2007-05-31 12:30:00,22.52,22.52,22.5,22.5,47100.0,17.864,17.864,17.8481,17.8481,47100.0
2007-05-31 12:40:00,22.51,22.51,22.5,22.5,52200.0,17.8561,17.8561,17.8481,17.8481,52200.0
2007-05-31 12:50:00,22.51,22.52,22.49,22.51,49200.0,17.8561,17.864,17.8402,17.8561,49200.0
2007-05-31 13:00:00,22.51,22.52,22.48,22.48,89100.0,17.8561,17.864,17.8323,17.8323,89100.0
2007-05-31 13:10:00,22.49,22.51,22.48,22.51,79500.0,17.8402,17.8561,17.8323,17.8561,79500.0
2007-05-31 13:20:00,22.5,22.5,22.47,22.48,107100.0,17.8481,17.8481,17.8243,17.8323,107100.0
2007-05-31 13:30:00,22.48,22.51,22.47,22.5,44700.0,17.8323,17.8561,17.8243,17.8481,44700.0
2007-05-31 13:40:00,22.51,22.52,22.49,22.5,52800.0,17.8561,17.864,17.8402,17.8481,52800.0
2007-05-31 13:50:00,22.51,22.52,22.5,22.51,55800.0,17.8561,17.864,17.8481,17.8561,55800.0
2007-05-31 14:00:00,22.51,22.52,22.5,22.51,150600.0,17.8561,17.864,17.8481,17.8561,150600.0
2007-05-31 14:10:00,22.51,22.52,22.49,22.5,30300.0,17.8561,17.864,17.8402,17.8481,30300.0
2007-05-31 14:20:00,22.5,22.52,22.5,22.5,65400.0,17.8481,17.864,17.8481,17.8481,65400.0
2007-05-31 14:30:00,22.5,22.52,22.5,22.51,83400.0,17.8481,17.864,17.8481,17.8561,83400.0
2007-05-31 14:40:00,22.51,22.52,22.5,22.51,51000.0,17.8561,17.864,17.8481,17.8561,51000.0
2007-05-31 14:50:00,22.52,22.52,22.5,22.51,141000.0,17.864,17.864,17.8481,17.8561,141000.0
2007-05-31 15:00:00,22.51,22.52,22.5,22.51,95700.0,17.8561,17.864,17.8481,17.8561,95700.0
2007-05-31 15:10:00,22.51,22.52,22.5,22.51,75000.0,17.8561,17.864,17.8481,17.8561,75000.0
2007-05-31 15:20:00,22.51,22.52,22.51,22.51,102000.0,17.8561,17.864,17.8561,17.8561,102000.0
2007-05-31 15:30:00,22.51,22.52,22.5,22.52,132300.0,17.8561,17.864,17.8481,17.864,132300.0
2007-05-31 15:40:00,22.53,22.53,22.51,22.52,161700.0,17.8719,17.8719,17.8561,17.864,161700.0
2007-05-31 15:50:00,22.52,22.55,22.5,22.52,124500.0,17.864,17.8878,17.8481,17.864,124500.0
2007-06-01 09:30:00,22.58,22.62,22.55,22.6,70800.0,17.9116,17.9433,17.8878,17.9274,70800.0
2007-06-01 09:40:00,22.6,22.61,22.58,22.58,62100.0,17.9274,17.9354,17.9116,17.9116,62100.0
2007-06-01 09:50:00,22.58,22.58,22.55,22.57,36600.0,17.9116,17.9116,17.8878,17.9036,36600.0
2007-06-01 10:00:00,22.57,22.62,22.54,22.54,155100.0,17.9036,17.9433,17.8798,17.8798,155100.0
2007-06-01 10:10:00,22.53,22.54,22.5,22.53,84300.0,17.8719,17.8798,17.8481,17.8719,84300.0
2007-06-01 10:20:00,22.52,22.53,22.45,22.46,72000.0,17.864,17.8719,17.8085,17.8164,72000.0
2007-06-01 10:30:00,22.46,22.52,22.45,22.5,56400.0,17.8164,17.864,17.8085,17.8481,56400.0
2007-06-01 10:40:00,22.5,22.51,22.45,22.49,68400.0,17.8481,17.8561,17.8085,17.8402,68400.0
2007-06-01 10:50:00,22.49,22.5,22.45,22.47,50700.0,17.8402,17.8481,17.8085,17.8243,50700.0
2007-06-01 11:00:00,22.47,22.49,22.47,22.47,75000.0,17.8243,17.8402,17.8243,17.8243,75000.0
2007-06-01 11:10:00,22.47,22.5,22.47,22.48,86100.0,17.8243,17.8481,17.8243,17.8323,86100.0
2007-06-01 11:20:00,22.48,22.48,22.45,22.46,64800.0,17.8323,17.8323,17.8085,17.8164,64800.0
2007-06-01 11:30:00,22.46,22.49,22.46,22.47,101400.0,17.8164,17.8402,17.8164,17.8243,101400.0
2007-06-01 11:40:00,22.47,22.49,22.46,22.49,43200.0,17.8243,17.8402,17.8164,17.8402,43200.0
2007-06-01 11:50:00,22.49,22.49,22.44,22.45,49800.0,17.8402,17.8402,17.8005,17.8085,49800.0
2007-06-01 12:00:00,22.45,22.5,22.44,22.49,118500.0,17.8085,17.8481,17.8005,17.8402,118500.0
2007-06-01 12:10:00,22.49,22.5,22.44,22.44,110700.0,17.8402,17.8481,17.8005,17.8005,110700.0
2007-06-01 12:20:00,22.45,22.45,22.41,22.44,84300.0,17.8085,17.8085,17.7767,17.8005,84300.0
2007-06-01 12:30:00,22.44,22.45,22.41,22.43,66900.0,17.8005,17.8085,17.7767,17.7926,66900.0
2007-06-01 12:40:00,22.43,22.44,22.4,22.41,62700.0,17.7926,17.8005,17.7688,17.7767,62700.0
2007-06-01 12:50:00,22.4,22.45,22.4,22.44,118200.0,17.7688,17.8085,17.7688,17.8005,118200.0
2007-06-01 13:00:00,22.44,22.46,22.43,22.45,86100.0,17.8005,17.8164,17.7926,17.8085,86100.0
2007-06-01 13:10:00,22.45,22.49,22.43,22.49,113100.0,17.8085,17.8402,17.7926,17.8402,113100.0
2007-06-01 13:20:00,22.48,22.49,22.46,22.48,31800.0,17.8323,17.8402,17.8164,17.8323,31800.0
2007-06-01 13:30:00,22.46,22.48,22.45,22.46,40500.0,17.8164,17.8323,17.8085,17.8164,40500.0
2007-06-01 13:40:00,22.45,22.47,22.44,22.45,34800.0,17.8085,17.8243,17.8005,17.8085,34800.0
2007-06-01 13:50:00,22.44,22.46,22.43,22.43,43200.0,17.8005,17.8164,17.7926,17.7926,43200.0
2007-06-01 14:00:00,22.43,22.45,22.43,22.45,47400.0,17.7926,17.8085,17.7926,17.8085,47400.0
2007-06-01 14:10:00,22.45,22.45,22.42,22.43,54000.0,17.8085,17.8085,17.7847,17.7926,54000.0
2007-06-01 14:20:00,22.43,22.44,22.4,22.43,63600.0,17.7926,17.8005,17.7688,17.7926,63600.0
2007-06-01 14:30:00,22.43,22.43,22.39,22.41,54600.0,17.7926,17.7926,17.7609,17.7767,54600.0
2007-06-01 14:40:00,22.39,22.42,22.39,22.4,61800.0,17.7609,17.7847,17.7609,17.7688,61800.0
2007-06-01 14:50:00,22.4,22.4,22.38,22.38,84600.0,17.7688,17.7688,17.7529,17.7529,84600.0
2007-06-01 15:00:00,22.38,22.38,22.37,22.38,41700.0,17.7529,17.7529,17.745,17.7529,41700.0
2007-06-01 15:10:00,22.38,22.39,22.37,22.38,60300.0,17.7529,17.7609,17.745,17.7529,60300.0
2007-06-01 15:20:00,22.38,22.39,22.37,22.38,70200.0,17.7529,17.7609,17.745,17.7529,70200.0
2007-06-01 15:30:00,22.38,22.41,22.38,22.4,84600.0,17.7529,17.7767,17.7529,17.7688,84600.0
2007-06-01 15:40:00,22.4,22.43,22.4,22.42,85200.0,17.7688,17.7926,17.7688,17.7847,85200.0
2007-06-01 15:50:00,22.42,22.46,22.42,22.46,98700.0,17.7847,17.8164,17.7847,17.8164,98700.0
2007-06-04 09:30:00,22.43,22.6,22.41,22.59,72000.0,17.7926,17.9274,17.7767,17.9195,72000.0
2007-06-04 09:40:00,22.58,22.58,22.49,22.55,18300.0,17.9116,17.9116,17.8402,17.8878,18300.0
2007-06-04 09:50:00,22.55,22.57,22.5,22.53,63600.0,17.8878,17.9036,17.8481,17.8719,63600.0
2007-06-04 10:00:00,22.53,22.59,22.5,22.58,79500.0,17.8719,17.9195,17.8481,17.9116,79500.0
2007-06-04 10:10:00,22.58,22.59,22.55,22.57,64500.0,17.9116,17.9195,17.8878,17.9036,64500.0
2007-06-04 10:20:00,22.57,22.61,22.57,22.6,164700.0,17.9036,17.9354,17.9036,17.9274,164700.0
2007-06-04 10:30:00,22.6,22.61,22.58,22.58,42600.0,17.9274,17.9354,17.9116,17.9116,42600.0
2007-06-04 10:40:00,22.58,22.6,22.58,22.59,42600.0,17.9116,17.9274,17.9116,17.9195,42600.0
2007-06-04 10:50:00,22.6,22.61,22.59,22.61,70500.0,17.9274,17.9354,17.9195,17.9354,70500.0
2007-06-04 11:00:00,22.61,22.63,22.6,22.62,39000.0,17.9354,17.9512,17.9274,17.9433,39000.0
2007-06-04 11:10:00,22.62,22.65,22.61,22.64,39600.0,17.9433,17.9671,17.9354,17.9592,39600.0
2007-06-04 11:20:00,22.64,22.68,22.63,22.67,30000.0,17.9592,17.9909,17.9512,17.983,30000.0
2007-06-04 11:30:00,22.67,22.68,22.64,22.68,71100.0,17.983,17.9909,17.9592,17.9909,71100.0
2007-06-04 11:40:00,22.68,22.72,22.67,22.72,50400.0,17.9909,18.0226,17.983,18.0226,50400.0
2007-06-04 11:50:00,22.72,22.73,22.7,22.73,49500.0,18.0226,18.0306,18.0068,18.0306,49500.0
2007-06-04 12:00:00,22.73,22.73,22.71,22.72,42300.0,18.0306,18.0306,18.0147,18.0226,42300.0
2007-06-04 12:10:00,22.72,22.73,22.7,22.72,37200.0,18.0226,18.0306,18.0068,18.0226,37200.0
2007-06-04 12:20:00,22.72,22.75,22.71,22.74,83100.0,18.0226,18.0464,18.0147,18.0385,83100.0
2007-06-04 12:30:00,22.74,22.75,22.73,22.74,37800.0,18.0385,18.0464,18.0306,18.0385,37800.0
2007-06-04 12:40:00,22.74,22.74,22.7,22.7,20700.0,18.0385,18.0385,18.0068,18.0068,20700.0
2007-06-04 12:50:00,22.7,22.72,22.67,22.68,45900.0,18.0068,18.0226,17.983,17.9909,45900.0
2007-06-04 13:00:00,22.68,22.69,22.67,22.67,20700.0,17.9909,17.9988,17.983,17.983,20700.0
2007-06-04 13:10:00,22.67,22.7,22.67,22.69,32400.0,17.983,18.0068,17.983,17.9988,32400.0
2007-06-04 13:20:00,22.68,22.68,22.67,22.68,15900.0,17.9909,17.9909,17.983,17.9909,15900.0
2007-06-04 13:30:00,22.68,22.69,22.67,22.68,29100.0,17.9909,17.9988,17.983,17.9909,29100.0
2007-06-04 13:40:00,22.68,22.7,22.68,22.7,26100.0,17.9909,18.0068,17.9909,18.0068,26100.0
2007-06-04 13:50:00,22.7,22.71,22.69,22.7,29700.0,18.0068,18.0147,17.9988,18.0068,29700.0
2007-06-04 14:00:00,22.7,22.72,22.7,22.71,33300.0,18.0068,18.0226,18.0068,18.0147,33300.0
2007-06-04 14:10:00,22.71,22.71,22.67,22.68,30900.0,18.0147,18.0147,17.983,17.9909,30900.0
2007-06-04 14:20:00,22.68,22.69,22.67,22.68,26400.0,17.9909,17.9988,17.983,17.9909,26400.0
2007-06-04 14:30:00,22.68,22.69,22.66,22.68,37800.0,17.9909,17.9988,17.975,17.9909,37800.0
2007-06-04 14:40:00,22.68,22.71,22.68,22.71,40200.0,17.9909,18.0147,17.9909,18.0147,40200.0
2007-06-04 14:50:00,22.71,22.73,22.7,22.71,48000.0,18.0147,18.0306,18.0068,18.0147,48000.0
2007-06-04 15:00:00,22.71,22.75,22.71,22.74,74100.0,18.0147,18.0464,18.0147,18.0385,74100.0
2007-06-04 15:10:00,22.75,22.76,22.73,22.75,66900.0,18.0464,18.0544,18.0306,18.0464,66900.0
2007-06-04 15:20:00,22.76,22.8,22.75,22.79,91200.0,18.0544,18.0861,18.0464,18.0782,91200.0
2007-06-04 15:30:00,22.79,22.81,22.79,22.81,73800.0,18.0782,18.094,18.0782,18.094,73800.0
2007-06-04 15:40:00,22.81,22.82,22.79,22.82,93300.0,18.094,18.102,18.0782,18.102,93300.0
2007-06-04 15:50:00,22.81,22.83,22.78,22.83,120300.0,18.094,18.1099,18.0702,18.1099,120300.0
2007-06-05 09:30:00,22.8,22.8,22.69,22.69,38100.0,18.0861,18.0861,17.9988,17.9988,38100.0
2007-06-05 09:40:00,22.68,22.7,22.66,22.68,28500.0,17.9909,18.0068,17.975,17.9909,28500.0
2007-06-05 09:50:00,22.67,22.68,22.6,22.62,30300.0,17.983,17.9909,17.9274,17.9433,30300.0
2007-06-05 10:00:00,22.63,22.67,22.54,22.62,89700.0,17.9512,17.983,17.8798,17.9433,89700.0
2007-06-05 10:10:00,22.62,22.68,22.61,22.66,55800.0,17.9433,17.9909,17.9354,17.975,55800.0
2007-06-05 10:20:00,22.66,22.67,22.6,22.66,69900.0,17.975,17.983,17.9274,17.975,69900.0
2007-06-05 10:30:00,22.67,22.72,22.66,22.67,49200.0,17.983,18.0226,17.975,17.983,49200.0
2007-06-05 10:40:00,22.67,22.67,22.62,22.66,49200.0,17.983,17.983,17.9433,17.975,49200.0
2007-06-05 10:50:00,22.66,22.67,22.62,22.62,35400.0,17.975,17.983,17.9433,17.9433,35400.0
2007-06-05 11:00:00,22.62,22.62,22.57,22.59,47400.0,17.9433,17.9433,17.9036,17.9195,47400.0
2007-06-05 11:10:00,22.59,22.59,22.53,22.54,73500.0,17.9195,17.9195,17.8719,17.8798,73500.0
2007-06-05 11:20:00,22.54,22.55,22.52,22.53,54300.0,17.8798,17.8878,17.864,17.8719,54300.0
2007-06-05 11:30:00,22.54,22.54,22.51,22.51,53700.0,17.8798,17.8798,17.8561,17.8561,53700.0
2007-06-05 11:40:00,22.51,22.52,22.47,22.49,47400.0,17.8561,17.864,17.8243,17.8402,47400.0
2007-06-05 11:50:00,22.49,22.5,22.45,22.45,74400.0,17.8402,17.8481,17.8085,17.8085,74400.0
2007-06-05 12:00:00,22.45,22.46,22.41,22.44,72300.0,17.8085,17.8164,17.7767,17.8005,72300.0
2007-06-05 12:10:00,22.43,22.44,22.4,22.41,80700.0,17.7926,17.8005,17.7688,17.7767,80700.0
2007-06-05 12:20:00,22.41,22.45,22.4,22.44,69300.0,17.7767,17.8085,17.7688,17.8005,69300.0
2007-06-05 12:30:00,22.45,22.5,22.45,22.48,48300.0,17.8085,17.8481,17.8085,17.8323,48300.0
2007-06-05 12:40:00,22.48,22.53,22.45,22.52,91800.0,17.8323,17.8719,17.8085,17.864,91800.0
2007-06-05 12:50:00,22.52,22.54,22.52,22.52,26400.0,17.864,17.8798,17.864,17.864,26400.0
2007-06-05 13:00:00,22.52,22.58,22.51,22.58,80100.0,17.864,17.9116,17.8561,17.9116,80100.0
2007-06-05 13:10:00,22.58,22.58,22.55,22.55,35400.0,17.9116,17.9116,17.8878,17.8878,35400.0
2007-06-05 13:20:00,22.55,22.55,22.5,22.51,31800.0,17.8878,17.8878,17.8481,17.8561,31800.0
2007-06-05 13:30:00,22.51,22.56,22.48,22.55,48600.0,17.8561,17.8957,17.8323,17.8878,48600.0
2007-06-05 13:40:00,22.55,22.55,22.48,22.51,31200.0,17.8878,17.8878,17.8323,17.8561,31200.0
2007-06-05 13:50:00,22.52,22.54,22.51,22.52,42000.0,17.864,17.8798,17.8561,17.864,42000.0
2007-06-05 14:00:00,22.53,22.54,22.5,22.51,27000.0,17.8719,17.8798,17.8481,17.8561,27000.0
2007-06-05 14:10:00,22.52,22.54,22.5,22.54,44700.0,17.864,17.8798,17.8481,17.8798,44700.0
2007-06-05 14:20:00,22.54,22.56,22.5,22.5,46800.0,17.8798,17.8957,17.8481,17.8481,46800.0
2007-06-05 14:30:00,22.5,22.51,22.46,22.47,57300.0,17.8481,17.8561,17.8164,17.8243,57300.0
2007-06-05 14:40:00,22.47,22.49,22.46,22.49,38400.0,17.8243,17.8402,17.8164,17.8402,38400.0
2007-06-05 14:50:00,22.49,22.49,22.45,22.45,46500.0,17.8402,17.8402,17.8085,17.8085,46500.0
2007-06-05 15:00:00,22.45,22.48,22.45,22.47,47400.0,17.8085,17.8323,17.8085,17.8243,47400.0
2007-06-05 15:10:00,22.47,22.5,22.46,22.46,79500.0,17.8243,17.8481,17.8164,17.8164,79500.0
2007-06-05 15:20:00,22.46,22.47,22.45,22.46,84000.0,17.8164,17.8243,17.8085,17.8164,84000.0
2007-06-05 15:30:00,22.46,22.51,22.46,22.5,89700.0,17.8164,17.8561,17.8164,17.8481,89700.0
2007-06-05 15:40:00,22.5,22.51,22.48,22.5,61500.0,17.8481,17.8561,17.8323,17.8481,61500.0
2007-06-05 15:50:00,22.51,22.53,22.5,22.51,87300.0,17.8561,17.8719,17.8481,17.8561,87300.0
2007-06-06 09:30:00,22.46,22.51,22.36,22.38,60300.0,17.8164,17.8561,17.7371,17.7529,60300.0
2007-06-06 09:40:00,22.38,22.39,22.29,22.3,85200.0,17.7529,17.7609,17.6815,17.6895,85200.0
2007-06-06 09:50:00,22.3,22.31,22.21,22.21,75600.0,17.6895,17.6974,17.6181,17.6181,75600.0
2007-06-06 10:00:00,22.21,22.22,22.15,22.19,60900.0,17.6181,17.626,17.5705,17.6022,60900.0
2007-06-06 10:10:00,22.19,22.23,22.12,22.15,111300.0,17.6022,17.6339,17.5467,17.5705,111300.0
2007-06-06 10:20:00,22.16,22.22,22.16,22.18,174600.0,17.5784,17.626,17.5784,17.5943,174600.0
2007-06-06 10:30:00,22.19,22.23,22.17,22.2,100200.0,17.6022,17.6339,17.5863,17.6101,100200.0
2007-06-06 10:40:00,22.2,22.23,22.2,22.23,84000.0,17.6101,17.6339,17.6101,17.6339,84000.0
2007-06-06 10:50:00,22.21,22.22,22.16,22.16,58800.0,17.6181,17.626,17.5784,17.5784,58800.0
2007-06-06 11:00:00,22.16,22.22,22.16,22.2,65700.0,17.5784,17.626,17.5784,17.6101,65700.0
2007-06-06 11:10:00,22.2,22.24,22.2,22.22,41400.0,17.6101,17.6419,17.6101,17.626,41400.0
2007-06-06 11:20:00,22.22,22.23,22.21,22.21,33900.0,17.626,17.6339,17.6181,17.6181,33900.0
2007-06-06 11:30:00,22.21,22.21,22.2,22.2,117000.0,17.6181,17.6181,17.6101,17.6101,117000.0
2007-06-06 11:40:00,22.2,22.25,22.19,22.2,67500.0,17.6101,17.6498,17.6022,17.6101,67500.0
2007-06-06 11:50:00,22.2,22.23,22.18,22.21,38100.0,17.6101,17.6339,17.5943,17.6181,38100.0
2007-06-06 12:00:00,22.21,22.23,22.2,22.22,30300.0,17.6181,17.6339,17.6101,17.626,30300.0
2007-06-06 12:10:00,22.23,22.24,22.22,22.24,27300.0,17.6339,17.6419,17.626,17.6419,27300.0
2007-06-06 12:20:00,22.24,22.26,22.23,22.23,23100.0,17.6419,17.6577,17.6339,17.6339,23100.0
2007-06-06 12:30:00,22.23,22.25,22.2,22.2,24000.0,17.6339,17.6498,17.6101,17.6101,24000.0
2007-06-06 12:40:00,22.21,22.22,22.2,22.21,20100.0,17.6181,17.626,17.6101,17.6181,20100.0
2007-06-06 12:50:00,22.22,22.23,22.18,22.18,30600.0,17.626,17.6339,17.5943,17.5943,30600.0
2007-06-06 13:00:00,22.19,22.2,22.19,22.19,33900.0,17.6022,17.6101,17.6022,17.6022,33900.0
2007-06-06 13:10:00,22.19,22.2,22.17,22.17,30900.0,17.6022,17.6101,17.5863,17.5863,30900.0
2007-06-06 13:20:00,22.18,22.18,22.15,22.15,36900.0,17.5943,17.5943,17.5705,17.5705,36900.0
2007-06-06 13:30:00,22.17,22.18,22.15,22.16,32400.0,17.5863,17.5943,17.5705,17.5784,32400.0
2007-06-06 13:40:00,22.16,22.18,22.15,22.17,41700.0,17.5784,17.5943,17.5705,17.5863,41700.0
2007-06-06 13:50:00,22.17,22.17,22.15,22.17,26400.0,17.5863,17.5863,17.5705,17.5863,26400.0
2007-06-06 14:00:00,22.17,22.18,22.14,22.15,23400.0,17.5863,17.5943,17.5625,17.5705,23400.0
2007-06-06 14:10:00,22.15,22.16,22.12,22.12,31200.0,17.5705,17.5784,17.5467,17.5467,31200.0
2007-06-06 14:20:00,22.12,22.18,22.12,22.16,53100.0,17.5467,17.5943,17.5467,17.5784,53100.0
2007-06-06 14:30:00,22.16,22.16,22.14,22.16,31800.0,17.5784,17.5784,17.5625,17.5784,31800.0
2007-06-06 14:40:00,22.16,22.19,22.15,22.15,54000.0,17.5784,17.6022,17.5705,17.5705,54000.0
2007-06-06 14:50:00,22.15,22.16,22.14,22.15,33600.0,17.5705,17.5784,17.5625,17.5705,33600.0
2007-06-06 15:00:00,22.15,22.15,22.12,22.13,62100.0,17.5705,17.5705,17.5467,17.5546,62100.0
2007-06-06 15:10:00,22.13,22.15,22.11,22.15,58200.0,17.5546,17.5705,17.5388,17.5705,58200.0
2007-06-06 15:20:00,22.15,22.17,22.12,22.12,71400.0,17.5705,17.5863,17.5467,17.5467,71400.0
2007-06-06 15:30:00,22.12,22.14,22.11,22.13,102000.0,17.5467,17.5625,17.5388,17.5546,102000.0
2007-06-06 15:40:00,22.13,22.14,22.11,22.12,114900.0,17.5546,17.5625,17.5388,17.5467,114900.0
2007-06-06 15:50:00,22.12,22.12,22.08,22.09,105900.0,17.5467,17.5467,17.515,17.5229,105900.0
2007-06-07 09:30:00,22.07,22.11,22.03,22.07,95100.0,17.507,17.5388,17.4753,17.507,95100.0
2007-06-07 09:40:00,22.07,22.13,22.05,22.08,67200.0,17.507,17.5546,17.4912,17.515,67200.0
2007-06-07 09:50:00,22.08,22.12,22.07,22.1,67800.0,17.515,17.5467,17.507,17.5308,67800.0
2007-06-07 10:00:00,22.1,22.14,22.07,22.1,94200.0,17.5308,17.5625,17.507,17.5308,94200.0
2007-06-07 10:10:00,22.1,22.1,22.02,22.03,79800.0,17.5308,17.5308,17.4674,17.4753,79800.0
2007-06-07 10:20:00,22.04,22.07,22.02,22.03,76500.0,17.4832,17.507,17.4674,17.4753,76500.0
2007-06-07 10:30:00,22.03,22.05,22.01,22.02,123600.0,17.4753,17.4912,17.4594,17.4674,123600.0
2007-06-07 10:40:00,22.02,22.02,21.95,21.95,65700.0,17.4674,17.4674,17.4118,17.4118,65700.0
2007-06-07 10:50:00,21.94,21.96,21.92,21.95,127200.0,17.4039,17.4198,17.388,17.4118,127200.0
2007-06-07 11:00:00,21.95,21.97,21.88,21.88,92700.0,17.4118,17.4277,17.3563,17.3563,92700.0
2007-06-07 11:10:00,21.88,21.88,21.82,21.84,84000.0,17.3563,17.3563,17.3087,17.3246,84000.0
2007-06-07 11:20:00,21.84,21.87,21.83,21.84,66300.0,17.3246,17.3484,17.3166,17.3246,66300.0
2007-06-07 11:30:00,21.84,21.92,21.84,21.9,85200.0,17.3246,17.388,17.3246,17.3722,85200.0
2007-06-07 11:40:00,21.9,21.91,21.88,21.9,92100.0,17.3722,17.3801,17.3563,17.3722,92100.0
2007-06-07 11:50:00,21.9,21.92,21.87,21.87,51600.0,17.3722,17.388,17.3484,17.3484,51600.0
2007-06-07 12:00:00,21.86,21.87,21.83,21.84,82200.0,17.3404,17.3484,17.3166,17.3246,82200.0
2007-06-07 12:10:00,21.84,21.92,21.84,21.89,65400.0,17.3246,17.388,17.3246,17.3642,65400.0
2007-06-07 12:20:00,21.9,21.91,21.86,21.88,29400.0,17.3722,17.3801,17.3404,17.3563,29400.0
2007-06-07 12:30:00,21.88,21.9,21.82,21.82,64800.0,17.3563,17.3722,17.3087,17.3087,64800.0
2007-06-07 12:40:00,21.82,21.83,21.77,21.77,70500.0,17.3087,17.3166,17.269,17.269,70500.0
2007-06-07 12:50:00,21.77,21.81,21.75,21.8,68100.0,17.269,17.3008,17.2532,17.2928,68100.0
2007-06-07 13:00:00,21.8,21.84,21.8,21.82,63300.0,17.2928,17.3246,17.2928,17.3087,63300.0
2007-06-07 13:10:00,21.82,21.82,21.75,21.76,65700.0,17.3087,17.3087,17.2532,17.2611,65700.0
2007-06-07 13:20:00,21.75,21.77,21.74,21.75,53700.0,17.2532,17.269,17.2452,17.2532,53700.0
2007-06-07 13:30:00,21.75,21.75,21.68,21.68,101700.0,17.2532,17.2532,17.1977,17.1977,101700.0
2007-06-07 13:40:00,21.69,21.72,21.66,21.69,112500.0,17.2056,17.2294,17.1818,17.2056,112500.0
2007-06-07 13:50:00,21.7,21.73,21.67,21.72,116100.0,17.2135,17.2373,17.1897,17.2294,116100.0
2007-06-07 14:00:00,21.72,21.73,21.69,21.69,46800.0,17.2294,17.2373,17.2056,17.2056,46800.0
2007-06-07 14:10:00,21.68,21.71,21.65,21.7,196500.0,17.1977,17.2215,17.1739,17.2135,196500.0
2007-06-07 14:20:00,21.7,21.71,21.65,21.69,99300.0,17.2135,17.2215,17.1739,17.2056,99300.0
2007-06-07 14:30:00,21.69,21.69,21.65,21.66,108000.0,17.2056,17.2056,17.1739,17.1818,108000.0
2007-06-07 14:40:00,21.66,21.73,21.65,21.71,105900.0,17.1818,17.2373,17.1739,17.2215,105900.0
2007-06-07 14:50:00,21.71,21.75,21.7,21.75,96600.0,17.2215,17.2532,17.2135,17.2532,96600.0
2007-06-07 15:00:00,21.75,21.78,21.72,21.77,130800.0,17.2532,17.277,17.2294,17.269,130800.0
2007-06-07 15:10:00,21.77,21.82,21.76,21.77,114300.0,17.269,17.3087,17.2611,17.269,114300.0
2007-06-07 15:20:00,21.77,21.79,21.72,21.74,95100.0,17.269,17.2849,17.2294,17.2452,95100.0
2007-06-07 15:30:00,21.74,21.78,21.69,21.69,84600.0,17.2452,17.277,17.2056,17.2056,84600.0
2007-06-07 15:40:00,21.69,21.69,21.65,21.65,182100.0,17.2056,17.2056,17.1739,17.1739,182100.0
2007-06-07 15:50:00,21.64,21.66,21.6,21.61,127200.0,17.1659,17.1818,17.1342,17.1421,127200.0
2007-06-08 09:30:00,21.58,21.63,21.56,21.61,69600.0,17.1183,17.158,17.1025,17.1421,69600.0
2007-06-08 09:40:00,21.61,21.63,21.54,21.63,67800.0,17.1421,17.158,17.0866,17.158,67800.0
2007-06-08 09:50:00,21.63,21.72,21.62,21.7,83100.0,17.158,17.2294,17.1501,17.2135,83100.0
2007-06-08 10:00:00,21.7,21.74,21.67,21.73,109500.0,17.2135,17.2452,17.1897,17.2373,109500.0
2007-06-08 10:10:00,21.73,21.77,21.72,21.74,107100.0,17.2373,17.269,17.2294,17.2452,107100.0
2007-06-08 10:20:00,21.74,21.76,21.72,21.73,65700.0,17.2452,17.2611,17.2294,17.2373,65700.0
2007-06-08 10:30:00,21.73,21.74,21.69,21.73,85200.0,17.2373,17.2452,17.2056,17.2373,85200.0
2007-06-08 10:40:00,21.73,21.79,21.72,21.78,74100.0,17.2373,17.2849,17.2294,17.277,74100.0
2007-06-08 10:50:00,21.77,21.78,21.73,21.73,47400.0,17.269,17.277,17.2373,17.2373,47400.0
2007-06-08 11:00:00,21.73,21.73,21.63,21.65,76800.0,17.2373,17.2373,17.158,17.1739,76800.0
2007-06-08 11:10:00,21.66,21.7,21.64,21.68,79500.0,17.1818,17.2135,17.1659,17.1977,79500.0
2007-06-08 11:20:00,21.69,21.7,21.67,21.69,84000.0,17.2056,17.2135,17.1897,17.2056,84000.0
2007-06-08 11:30:00,21.69,21.75,21.69,21.74,78600.0,17.2056,17.2532,17.2056,17.2452,78600.0
2007-06-08 11:40:00,21.75,21.8,21.74,21.8,61200.0,17.2532,17.2928,17.2452,17.2928,61200.0
2007-06-08 11:50:00,21.79,21.82,21.78,21.8,42600.0,17.2849,17.3087,17.277,17.2928,42600.0
2007-06-08 12:00:00,21.8,21.83,21.79,21.81,61800.0,17.2928,17.3166,17.2849,17.3008,61800.0
2007-06-08 12:10:00,21.81,21.84,21.81,21.84,55500.0,17.3008,17.3246,17.3008,17.3246,55500.0
2007-06-08 12:20:00,21.84,21.89,21.84,21.87,90600.0,17.3246,17.3642,17.3246,17.3484,90600.0
2007-06-08 12:30:00,21.87,21.89,21.84,21.88,51600.0,17.3484,17.3642,17.3246,17.3563,51600.0
2007-06-08 12:40:00,21.88,21.88,21.83,21.83,50700.0,17.3563,17.3563,17.3166,17.3166,50700.0
2007-06-08 12:50:00,21.84,21.88,21.83,21.87,30300.0,17.3246,17.3563,17.3166,17.3484,30300.0
2007-06-08 13:00:00,21.87,21.87,21.84,21.85,30300.0,17.3484,17.3484,17.3246,17.3325,30300.0
2007-06-08 13:10:00,21.85,21.85,21.81,21.81,24600.0,17.3325,17.3325,17.3008,17.3008,24600.0
2007-06-08 13:20:00,21.81,21.88,21.8,21.87,40800.0,17.3008,17.3563,17.2928,17.3484,40800.0
2007-06-08 13:30:00,21.87,21.91,21.84,21.89,42300.0,17.3484,17.3801,17.3246,17.3642,42300.0
2007-06-08 13:40:00,21.89,21.94,21.88,21.91,49800.0,17.3642,17.4039,17.3563,17.3801,49800.0
2007-06-08 13:50:00,21.91,21.91,21.86,21.86,45900.0,17.3801,17.3801,17.3404,17.3404,45900.0
2007-06-08 14:00:00,21.87,21.93,21.86,21.93,27900.0,17.3484,17.396,17.3404,17.396,27900.0
2007-06-08 14:10:00,21.93,21.96,21.89,21.91,67500.0,17.396,17.4198,17.3642,17.3801,67500.0
2007-06-08 14:20:00,21.92,21.94,21.89,21.89,41700.0,17.388,17.4039,17.3642,17.3642,41700.0
2007-06-08 14:30:00,21.89,21.91,21.88,21.9,48600.0,17.3642,17.3801,17.3563,17.3722,48600.0
2007-06-08 14:40:00,21.9,21.9,21.87,21.88,58200.0,17.3722,17.3722,17.3484,17.3563,58200.0
2007-06-08 14:50:00,21.88,21.93,21.88,21.9,50100.0,17.3563,17.396,17.3563,17.3722,50100.0
2007-06-08 15:00:00,21.9,21.95,21.89,21.94,48600.0,17.3722,17.4118,17.3642,17.4039,48600.0
2007-06-08 15:10:00,21.94,22.01,21.94,21.98,93300.0,17.4039,17.4594,17.4039,17.4356,93300.0
2007-06-08 15:20:00,21.97,21.98,21.93,21.95,89700.0,17.4277,17.4356,17.396,17.4118,89700.0
2007-06-08 15:30:00,21.95,21.99,21.94,21.99,91800.0,17.4118,17.4436,17.4039,17.4436,91800.0
2007-06-08 15:40:00,21.99,22.02,21.97,22.0,86700.0,17.4436,17.4674,17.4277,17.4515,86700.0
2007-06-08 15:50:00,21.99,22.0,21.95,21.96,128700.0,17.4436,17.4515,17.4118,17.4198,128700.0
2007-06-11 09:30:00,21.98,21.98,21.75,21.78,39600.0,17.4356,17.4356,17.2532,17.277,39600.0
2007-06-11 09:40:00,21.76,21.95,21.76,21.94,51600.0,17.2611,17.4118,17.2611,17.4039,51600.0
2007-06-11 09:50:00,21.94,21.96,21.92,21.93,29100.0,17.4039,17.4198,17.388,17.396,29100.0
2007-06-11 10:00:00,21.93,21.93,21.84,21.85,54900.0,17.396,17.396,17.3246,17.3325,54900.0
2007-06-11 10:10:00,21.85,21.85,21.8,21.81,79500.0,17.3325,17.3325,17.2928,17.3008,79500.0
2007-06-11 10:20:00,21.81,21.82,21.77,21.8,43200.0,17.3008,17.3087,17.269,17.2928,43200.0
2007-06-11 10:30:00,21.8,21.81,21.78,21.79,48000.0,17.2928,17.3008,17.277,17.2849,48000.0
2007-06-11 10:40:00,21.79,21.83,21.79,21.81,61800.0,17.2849,17.3166,17.2849,17.3008,61800.0
2007-06-11 10:50:00,21.82,21.85,21.81,21.85,39900.0,17.3087,17.3325,17.3008,17.3325,39900.0
2007-06-11 11:00:00,21.85,21.86,21.83,21.84,48300.0,17.3325,17.3404,17.3166,17.3246,48300.0
2007-06-11 11:10:00,21.84,21.86,21.84,21.84,26700.0,17.3246,17.3404,17.3246,17.3246,26700.0
2007-06-11 11:20:00,21.84,21.88,21.83,21.85,47700.0,17.3246,17.3563,17.3166,17.3325,47700.0
2007-06-11 11:30:00,21.85,21.88,21.85,21.86,30900.0,17.3325,17.3563,17.3325,17.3404,30900.0
2007-06-11 11:40:00,21.85,21.89,21.83,21.87,82500.0,17.3325,17.3642,17.3166,17.3484,82500.0
2007-06-11 11:50:00,21.87,21.9,21.85,21.86,40800.0,17.3484,17.3722,17.3325,17.3404,40800.0
2007-06-11 12:00:00,21.87,21.89,21.85,21.88,48900.0,17.3484,17.3642,17.3325,17.3563,48900.0
2007-06-11 12:10:00,21.88,21.88,21.85,21.85,34200.0,17.3563,17.3563,17.3325,17.3325,34200.0
2007-06-11 12:20:00,21.86,21.88,21.85,21.88,32400.0,17.3404,17.3563,17.3325,17.3563,32400.0
2007-06-11 12:30:00,21.88,21.89,21.87,21.89,19800.0,17.3563,17.3642,17.3484,17.3642,19800.0
2007-06-11 12:40:00,21.89,21.94,21.88,21.94,39000.0,17.3642,17.4039,17.3563,17.4039,39000.0
2007-06-11 12:50:00,21.94,21.96,21.94,21.95,30000.0,17.4039,17.4198,17.4039,17.4118,30000.0
2007-06-11 13:00:00,21.95,21.99,21.94,21.98,45900.0,17.4118,17.4436,17.4039,17.4356,45900.0
2007-06-11 13:10:00,21.99,22.03,21.99,22.03,72300.0,17.4436,17.4753,17.4436,17.4753,72300.0
2007-06-11 13:20:00,22.03,22.04,22.0,22.01,40200.0,17.4753,17.4832,17.4515,17.4594,40200.0
2007-06-11 13:30:00,22.01,22.02,22.0,22.01,15600.0,17.4594,17.4674,17.4515,17.4594,15600.0
2007-06-11 13:40:00,22.01,22.01,21.99,21.99,49500.0,17.4594,17.4594,17.4436,17.4436,49500.0
2007-06-11 13:50:00,21.99,22.01,21.99,21.99,44400.0,17.4436,17.4594,17.4436,17.4436,44400.0
2007-06-11 14:00:00,21.99,22.01,21.98,22.01,39900.0,17.4436,17.4594,17.4356,17.4594,39900.0
2007-06-11 14:10:00,22.01,22.03,21.97,21.99,71700.0,17.4594,17.4753,17.4277,17.4436,71700.0
2007-06-11 14:20:00,21.99,22.01,21.96,21.98,63300.0,17.4436,17.4594,17.4198,17.4356,63300.0
2007-06-11 14:30:00,21.98,21.98,21.95,21.98,42900.0,17.4356,17.4356,17.4118,17.4356,42900.0
2007-06-11 14:40:00,21.98,21.98,21.94,21.96,53700.0,17.4356,17.4356,17.4039,17.4198,53700.0
2007-06-11 14:50:00,21.95,21.99,21.95,21.97,43200.0,17.4118,17.4436,17.4118,17.4277,43200.0
2007-06-11 15:00:00,21.96,21.98,21.93,21.97,58200.0,17.4198,17.4356,17.396,17.4277,58200.0
2007-06-11 15:10:00,21.97,21.98,21.95,21.97,56700.0,17.4277,17.4356,17.4118,17.4277,56700.0
2007-06-11 15:20:00,21.97,21.97,21.94,21.96,66900.0,17.4277,17.4277,17.4039,17.4198,66900.0
2007-06-11 15:30:00,21.96,21.96,21.93,21.93,74100.0,17.4198,17.4198,17.396,17.396,74100.0
2007-06-11 15:40:00,21.93,21.94,21.91,21.91,84000.0,17.396,17.4039,17.3801,17.3801,84000.0
2007-06-11 15:50:00,21.91,21.93,21.9,21.9,106500.0,17.3801,17.396,17.3722,17.3722,106500.0
2007-06-12 09:30:00,21.86,21.98,21.76,21.86,61200.0,17.3404,17.4356,17.2611,17.3404,61200.0
2007-06-12 09:40:00,21.84,21.93,21.84,21.91,54900.0,17.3246,17.396,17.3246,17.3801,54900.0
2007-06-12 09:50:00,21.91,21.91,21.78,21.78,25800.0,17.3801,17.3801,17.277,17.277,25800.0
2007-06-12 10:00:00,21.78,21.82,21.76,21.77,55200.0,17.277,17.3087,17.2611,17.269,55200.0
2007-06-12 10:10:00,21.77,21.78,21.68,21.68,59100.0,17.269,17.277,17.1977,17.1977,59100.0
2007-06-12 10:20:00,21.69,21.69,21.63,21.63,70500.0,17.2056,17.2056,17.158,17.158,70500.0
2007-06-12 10:30:00,21.64,21.68,21.64,21.68,46200.0,17.1659,17.1977,17.1659,17.1977,46200.0
2007-06-12 10:40:00,21.68,21.72,21.67,21.72,39300.0,17.1977,17.2294,17.1897,17.2294,39300.0
2007-06-12 10:50:00,21.72,21.76,21.7,21.74,47100.0,17.2294,17.2611,17.2135,17.2452,47100.0
2007-06-12 11:00:00,21.73,21.75,21.73,21.75,72300.0,17.2373,17.2532,17.2373,17.2532,72300.0
2007-06-12 11:10:00,21.75,21.77,21.73,21.76,24900.0,17.2532,17.269,17.2373,17.2611,24900.0
2007-06-12 11:20:00,21.76,21.77,21.73,21.73,26700.0,17.2611,17.269,17.2373,17.2373,26700.0
2007-06-12 11:30:00,21.74,21.78,21.72,21.77,24600.0,17.2452,17.277,17.2294,17.269,24600.0
2007-06-12 11:40:00,21.78,21.82,21.78,21.78,28800.0,17.277,17.3087,17.277,17.277,28800.0
2007-06-12 11:50:00,21.79,21.81,21.76,21.77,27000.0,17.2849,17.3008,17.2611,17.269,27000.0
2007-06-12 12:00:00,21.77,21.78,21.74,21.74,35400.0,17.269,17.277,17.2452,17.2452,35400.0
2007-06-12 12:10:00,21.74,21.75,21.73,21.75,26400.0,17.2452,17.2532,17.2373,17.2532,26400.0
2007-06-12 12:20:00,21.75,21.75,21.73,21.74,23400.0,17.2532,17.2532,17.2373,17.2452,23400.0
2007-06-12 12:30:00,21.74,21.74,21.71,21.71,32700.0,17.2452,17.2452,17.2215,17.2215,32700.0
2007-06-12 12:40:00,21.71,21.72,21.71,21.71,15900.0,17.2215,17.2294,17.2215,17.2215,15900.0
2007-06-12 12:50:00,21.7,21.71,21.69,21.71,33600.0,17.2135,17.2215,17.2056,17.2215,33600.0
2007-06-12 13:00:00,21.7,21.72,21.68,21.71,45000.0,17.2135,17.2294,17.1977,17.2215,45000.0
2007-06-12 13:10:00,21.71,21.76,21.71,21.76,39600.0,17.2215,17.2611,17.2215,17.2611,39600.0
2007-06-12 13:20:00,21.76,21.78,21.73,21.76,44100.0,17.2611,17.277,17.2373,17.2611,44100.0
2007-06-12 13:30:00,21.76,21.79,21.75,21.79,47400.0,17.2611,17.2849,17.2532,17.2849,47400.0
2007-06-12 13:40:00,21.8,21.88,21.77,21.87,69000.0,17.2928,17.3563,17.269,17.3484,69000.0
2007-06-12 13:50:00,21.87,21.89,21.85,21.88,67500.0,17.3484,17.3642,17.3325,17.3563,67500.0
2007-06-12 14:00:00,21.88,21.94,21.87,21.89,86100.0,17.3563,17.4039,17.3484,17.3642,86100.0
2007-06-12 14:10:00,21.89,21.9,21.84,21.85,57000.0,17.3642,17.3722,17.3246,17.3325,57000.0
2007-06-12 14:20:00,21.85,21.85,21.79,21.82,63000.0,17.3325,17.3325,17.2849,17.3087,63000.0
2007-06-12 14:30:00,21.82,21.86,21.78,21.78,52500.0,17.3087,17.3404,17.277,17.277,52500.0
2007-06-12 14:40:00,21.78,21.78,21.7,21.72,66900.0,17.277,17.277,17.2135,17.2294,66900.0
2007-06-12 14:50:00,21.72,21.76,21.72,21.74,60900.0,17.2294,17.2611,17.2294,17.2452,60900.0
2007-06-12 15:00:00,21.74,21.77,21.65,21.67,129000.0,17.2452,17.269,17.1739,17.1897,129000.0
2007-06-12 15:10:00,21.67,21.69,21.6,21.65,96000.0,17.1897,17.2056,17.1342,17.1739,96000.0
2007-06-12 15:20:00,21.66,21.68,21.63,21.67,76500.0,17.1818,17.1977,17.158,17.1897,76500.0
2007-06-12 15:30:00,21.67,21.69,21.63,21.63,76200.0,17.1897,17.2056,17.158,17.158,76200.0
2007-06-12 15:40:00,21.63,21.65,21.6,21.62,73800.0,17.158,17.1739,17.1342,17.1501,73800.0
2007-06-12 15:50:00,21.62,21.65,21.61,21.63,92100.0,17.1501,17.1739,17.1421,17.158,92100.0
2007-06-13 09:30:00,21.68,21.7,21.61,21.66,86400.0,17.1977,17.2135,17.1421,17.1818,86400.0
2007-06-13 09:40:00,21.63,21.67,21.62,21.64,35100.0,17.158,17.1897,17.1501,17.1659,35100.0
2007-06-13 09:50:00,21.65,21.69,21.62,21.67,75900.0,17.1739,17.2056,17.1501,17.1897,75900.0
2007-06-13 10:00:00,21.67,21.68,21.63,21.63,72600.0,17.1897,17.1977,17.158,17.158,72600.0
2007-06-13 10:10:00,21.63,21.73,21.61,21.73,78600.0,17.158,17.2373,17.1421,17.2373,78600.0
2007-06-13 10:20:00,21.73,21.8,21.73,21.77,45900.0,17.2373,17.2928,17.2373,17.269,45900.0
2007-06-13 10:30:00,21.76,21.76,21.71,21.71,75300.0,17.2611,17.2611,17.2215,17.2215,75300.0
2007-06-13 10:40:00,21.71,21.78,21.71,21.76,57600.0,17.2215,17.277,17.2215,17.2611,57600.0
2007-06-13 10:50:00,21.76,21.79,21.75,21.75,39600.0,17.2611,17.2849,17.2532,17.2532,39600.0
2007-06-13 11:00:00,21.75,21.75,21.7,21.71,57000.0,17.2532,17.2532,17.2135,17.2215,57000.0
2007-06-13 11:10:00,21.71,21.71,21.65,21.67,36900.0,17.2215,17.2215,17.1739,17.1897,36900.0
2007-06-13 11:20:00,21.67,21.68,21.65,21.66,37500.0,17.1897,17.1977,17.1739,17.1818,37500.0
2007-06-13 11:30:00,21.67,21.72,21.67,21.7,29400.0,17.1897,17.2294,17.1897,17.2135,29400.0
2007-06-13 11:40:00,21.7,21.72,21.67,21.71,47400.0,17.2135,17.2294,17.1897,17.2215,47400.0
2007-06-13 11:50:00,21.72,21.73,21.7,21.73,38100.0,17.2294,17.2373,17.2135,17.2373,38100.0
2007-06-13 12:00:00,21.72,21.75,21.7,21.73,57000.0,17.2294,17.2532,17.2135,17.2373,57000.0
2007-06-13 12:10:00,21.72,21.75,21.71,21.74,30900.0,17.2294,17.2532,17.2215,17.2452,30900.0
2007-06-13 12:20:00,21.74,21.74,21.7,21.71,54000.0,17.2452,17.2452,17.2135,17.2215,54000.0
2007-06-13 12:30:00,21.71,21.76,21.7,21.75,42600.0,17.2215,17.2611,17.2135,17.2532,42600.0
2007-06-13 12:40:00,21.75,21.75,21.72,21.72,25500.0,17.2532,17.2532,17.2294,17.2294,25500.0
2007-06-13 12:50:00,21.72,21.74,21.69,21.7,33600.0,17.2294,17.2452,17.2056,17.2135,33600.0
2007-06-13 13:00:00,21.69,21.75,21.69,21.71,51600.0,17.2056,17.2532,17.2056,17.2215,51600.0
2007-06-13 13:10:00,21.71,21.72,21.66,21.7,55500.0,17.2215,17.2294,17.1818,17.2135,55500.0
2007-06-13 13:20:00,21.7,21.72,21.68,21.71,34200.0,17.2135,17.2294,17.1977,17.2215,34200.0
2007-06-13 13:30:00,21.7,21.78,21.69,21.78,36300.0,17.2135,17.277,17.2056,17.277,36300.0
2007-06-13 13:40:00,21.77,21.78,21.73,21.76,36600.0,17.269,17.277,17.2373,17.2611,36600.0
2007-06-13 13:50:00,21.76,21.76,21.73,21.74,31200.0,17.2611,17.2611,17.2373,17.2452,31200.0
2007-06-13 14:00:00,21.74,21.82,21.74,21.79,80100.0,17.2452,17.3087,17.2452,17.2849,80100.0
2007-06-13 14:10:00,21.79,21.86,21.78,21.82,97800.0,17.2849,17.3404,17.277,17.3087,97800.0
2007-06-13 14:20:00,21.82,21.89,21.82,21.85,57000.0,17.3087,17.3642,17.3087,17.3325,57000.0
2007-06-13 14:30:00,21.85,21.88,21.84,21.87,30900.0,17.3325,17.3563,17.3246,17.3484,30900.0
2007-06-13 14:40:00,21.89,21.9,21.86,21.89,45000.0,17.3642,17.3722,17.3404,17.3642,45000.0
2007-06-13 14:50:00,21.89,21.95,21.89,21.94,60600.0,17.3642,17.4118,17.3642,17.4039,60600.0
2007-06-13 15:00:00,21.94,21.96,21.93,21.95,60000.0,17.4039,17.4198,17.396,17.4118,60000.0
2007-06-13 15:10:00,21.95,21.95,21.89,21.89,101100.0,17.4118,17.4118,17.3642,17.3642,101100.0
2007-06-13 15:20:00,21.89,21.9,21.86,21.87,105000.0,17.3642,17.3722,17.3404,17.3484,105000.0
2007-06-13 15:30:00,21.87,21.93,21.86,21.93,55500.0,17.3484,17.396,17.3404,17.396,55500.0
2007-06-13 15:40:00,21.93,21.99,21.91,21.95,178500.0,17.396,17.4436,17.3801,17.4118,178500.0
2007-06-13 15:50:00,21.95,22.0,21.94,21.95,196500.0,17.4118,17.4515,17.4039,17.4118,196500.0
2007-06-14 09:30:00,21.99,22.1,21.87,22.07,36600.0,17.4436,17.5308,17.3484,17.507,36600.0
2007-06-14 09:40:00,22.08,22.12,22.05,22.12,37800.0,17.515,17.5467,17.4912,17.5467,37800.0
2007-06-14 09:50:00,22.12,22.2,22.11,22.19,58800.0,17.5467,17.6101,17.5388,17.6022,58800.0
2007-06-14 10:00:00,22.18,22.19,22.04,22.08,92700.0,17.5943,17.6022,17.4832,17.515,92700.0
2007-06-14 10:10:00,22.08,22.09,22.04,22.04,29100.0,17.515,17.5229,17.4832,17.4832,29100.0
2007-06-14 10:20:00,22.04,22.08,22.03,22.07,25500.0,17.4832,17.515,17.4753,17.507,25500.0
2007-06-14 10:30:00,22.08,22.13,22.07,22.11,36300.0,17.515,17.5546,17.507,17.5388,36300.0
2007-06-14 10:40:00,22.12,22.15,22.1,22.11,55500.0,17.5467,17.5705,17.5308,17.5388,55500.0
2007-06-14 10:50:00,22.11,22.11,22.09,22.11,15300.0,17.5388,17.5388,17.5229,17.5388,15300.0
2007-06-14 11:00:00,22.11,22.13,22.07,22.1,29700.0,17.5388,17.5546,17.507,17.5308,29700.0
2007-06-14 11:10:00,22.09,22.09,22.05,22.06,37500.0,17.5229,17.5229,17.4912,17.4991,37500.0
2007-06-14 11:20:00,22.06,22.06,22.03,22.05,17700.0,17.4991,17.4991,17.4753,17.4912,17700.0
2007-06-14 11:30:00,22.06,22.09,22.04,22.04,22500.0,17.4991,17.5229,17.4832,17.4832,22500.0
2007-06-14 11:40:00,22.04,22.07,22.02,22.02,22800.0,17.4832,17.507,17.4674,17.4674,22800.0
2007-06-14 11:50:00,22.01,22.04,21.99,22.04,13500.0,17.4594,17.4832,17.4436,17.4832,13500.0
2007-06-14 12:00:00,22.04,22.05,22.01,22.04,38400.0,17.4832,17.4912,17.4594,17.4832,38400.0
2007-06-14 12:10:00,22.04,22.08,22.03,22.03,59700.0,17.4832,17.515,17.4753,17.4753,59700.0
2007-06-14 12:20:00,22.04,22.06,22.03,22.03,39000.0,17.4832,17.4991,17.4753,17.4753,39000.0
2007-06-14 12:30:00,22.02,22.04,22.02,22.04,15300.0,17.4674,17.4832,17.4674,17.4832,15300.0
2007-06-14 12:40:00,22.04,22.07,22.03,22.07,16500.0,17.4832,17.507,17.4753,17.507,16500.0
2007-06-14 12:50:00,22.07,22.07,22.04,22.04,18300.0,17.507,17.507,17.4832,17.4832,18300.0
2007-06-14 13:00:00,22.04,22.07,22.04,22.05,34500.0,17.4832,17.507,17.4832,17.4912,34500.0
2007-06-14 13:10:00,22.05,22.06,22.02,22.06,14100.0,17.4912,17.4991,17.4674,17.4991,14100.0
2007-06-14 13:20:00,22.06,22.06,22.03,22.03,23400.0,17.4991,17.4991,17.4753,17.4753,23400.0
2007-06-14 13:30:00,22.03,22.04,22.01,22.03,34800.0,17.4753,17.4832,17.4594,17.4753,34800.0
2007-06-14 13:40:00,22.03,22.08,22.03,22.08,20400.0,17.4753,17.515,17.4753,17.515,20400.0
2007-06-14 13:50:00,22.07,22.07,22.03,22.05,27900.0,17.507,17.507,17.4753,17.4912,27900.0
2007-06-14 14:00:00,22.06,22.06,22.0,22.01,73500.0,17.4991,17.4991,17.4515,17.4594,73500.0
2007-06-14 14:10:00,22.02,22.04,22.01,22.02,21000.0,17.4674,17.4832,17.4594,17.4674,21000.0
2007-06-14 14:20:00,22.02,22.05,22.02,22.02,21900.0,17.4674,17.4912,17.4674,17.4674,21900.0
2007-06-14 14:30:00,22.02,22.07,22.02,22.06,46500.0,17.4674,17.507,17.4674,17.4991,46500.0
2007-06-14 14:40:00,22.06,22.07,22.05,22.06,27000.0,17.4991,17.507,17.4912,17.4991,27000.0
2007-06-14 14:50:00,22.06,22.06,22.03,22.05,28800.0,17.4991,17.4991,17.4753,17.4912,28800.0
2007-06-14 15:00:00,22.04,22.08,22.04,22.08,37800.0,17.4832,17.515,17.4832,17.515,37800.0
2007-06-14 15:10:00,22.07,22.08,22.06,22.08,20400.0,17.507,17.515,17.4991,17.515,20400.0
2007-06-14 15:20:00,22.08,22.1,22.07,22.07,35700.0,17.515,17.5308,17.507,17.507,35700.0
2007-06-14 15:30:00,22.08,22.09,22.06,22.06,64500.0,17.515,17.5229,17.4991,17.4991,64500.0
2007-06-14 15:40:00,22.07,22.07,22.05,22.06,55500.0,17.507,17.507,17.4912,17.4991,55500.0
2007-06-14 15:50:00,22.06,22.06,22.03,22.05,126300.0,17.4991,17.4991,17.4753,17.4912,126300.0
2007-06-15 09:30:00,22.17,22.2,22.13,22.15,313800.0,17.5863,17.6101,17.5546,17.5705,313800.0
2007-06-15 09:40:00,22.16,22.22,22.15,22.19,67500.0,17.5784,17.626,17.5705,17.6022,67500.0
2007-06-15 09:50:00,22.19,22.19,22.16,22.18,73200.0,17.6022,17.6022,17.5784,17.5943,73200.0
2007-06-15 10:00:00,22.17,22.2,22.14,22.19,84900.0,17.5863,17.6101,17.5625,17.6022,84900.0
2007-06-15 10:10:00,22.19,22.21,22.18,22.2,87000.0,17.6022,17.6181,17.5943,17.6101,87000.0
2007-06-15 10:20:00,22.2,22.83,22.19,22.8,1689600.0,17.6101,18.1099,17.6022,18.0861,1689600.0
2007-06-15 10:30:00,22.8,23.11,22.78,22.97,1514400.0,18.0861,18.332,18.0702,18.2209,1514400.0
2007-06-15 10:40:00,22.95,22.99,22.87,22.9,470400.0,18.2051,18.2368,18.1416,18.1654,470400.0
2007-06-15 10:50:00,22.9,22.95,22.88,22.94,237600.0,18.1654,18.2051,18.1496,18.1971,237600.0
2007-06-15 11:00:00,22.94,23.0,22.87,22.87,308700.0,18.1971,18.2447,18.1416,18.1416,308700.0
2007-06-15 11:10:00,22.87,22.92,22.83,22.83,184200.0,18.1416,18.1813,18.1099,18.1099,184200.0
2007-06-15 11:20:00,22.83,22.92,22.83,22.89,187200.0,18.1099,18.1813,18.1099,18.1575,187200.0
2007-06-15 11:30:00,22.9,22.9,22.88,22.88,58800.0,18.1654,18.1654,18.1496,18.1496,58800.0
2007-06-15 11:40:00,22.88,22.95,22.88,22.93,144900.0,18.1496,18.2051,18.1496,18.1892,144900.0
2007-06-15 11:50:00,22.93,22.99,22.9,22.99,136800.0,18.1892,18.2368,18.1654,18.2368,136800.0
2007-06-15 12:00:00,22.99,23.08,22.99,23.0,372900.0,18.2368,18.3082,18.2368,18.2447,372900.0
2007-06-15 12:10:00,23.0,23.0,22.91,22.93,81600.0,18.2447,18.2447,18.1734,18.1892,81600.0
2007-06-15 12:20:00,22.93,22.95,22.9,22.91,77400.0,18.1892,18.2051,18.1654,18.1734,77400.0
2007-06-15 12:30:00,22.91,22.93,22.9,22.9,53100.0,18.1734,18.1892,18.1654,18.1654,53100.0
2007-06-15 12:40:00,22.9,22.9,22.87,22.87,110100.0,18.1654,18.1654,18.1416,18.1416,110100.0
2007-06-15 12:50:00,22.88,22.88,22.81,22.81,125100.0,18.1496,18.1496,18.094,18.094,125100.0
2007-06-15 13:00:00,22.8,22.81,22.7,22.7,236400.0,18.0861,18.094,18.0068,18.0068,236400.0
2007-06-15 13:10:00,22.7,22.81,22.7,22.74,137700.0,18.0068,18.094,18.0068,18.0385,137700.0
2007-06-15 13:20:00,22.75,22.75,22.7,22.75,108900.0,18.0464,18.0464,18.0068,18.0464,108900.0
2007-06-15 13:30:00,22.75,22.76,22.74,22.75,60300.0,18.0464,18.0544,18.0385,18.0464,60300.0
2007-06-15 13:40:00,22.74,22.75,22.7,22.73,47400.0,18.0385,18.0464,18.0068,18.0306,47400.0
2007-06-15 13:50:00,22.73,22.75,22.71,22.73,58500.0,18.0306,18.0464,18.0147,18.0306,58500.0
2007-06-15 14:00:00,22.73,22.75,22.67,22.67,43200.0,18.0306,18.0464,17.983,17.983,43200.0
2007-06-15 14:10:00,22.67,22.68,22.62,22.66,94200.0,17.983,17.9909,17.9433,17.975,94200.0
2007-06-15 14:20:00,22.65,22.65,22.6,22.62,50100.0,17.9671,17.9671,17.9274,17.9433,50100.0
2007-06-15 14:30:00,22.62,22.63,22.6,22.61,66600.0,17.9433,17.9512,17.9274,17.9354,66600.0
2007-06-15 14:40:00,22.61,22.62,22.57,22.58,74700.0,17.9354,17.9433,17.9036,17.9116,74700.0
2007-06-15 14:50:00,22.58,22.59,22.54,22.56,212400.0,17.9116,17.9195,17.8798,17.8957,212400.0
2007-06-15 15:00:00,22.56,22.57,22.54,22.56,67500.0,17.8957,17.9036,17.8798,17.8957,67500.0
2007-06-15 15:10:00,22.56,22.59,22.55,22.57,72900.0,17.8957,17.9195,17.8878,17.9036,72900.0
2007-06-15 15:20:00,22.58,22.6,22.57,22.58,87000.0,17.9116,17.9274,17.9036,17.9116,87000.0
2007-06-15 15:30:00,22.58,22.6,22.52,22.54,185700.0,17.9116,17.9274,17.864,17.8798,185700.0
2007-06-15 15:40:00,22.54,22.56,22.53,22.53,127800.0,17.8798,17.8957,17.8719,17.8719,127800.0
2007-06-15 15:50:00,22.53,22.57,22.52,22.54,206400.0,17.8719,17.9036,17.864,17.8798,206400.0
2007-06-18 09:30:00,22.74,22.92,22.74,22.76,123300.0,18.0385,18.1813,18.0385,18.0544,123300.0
2007-06-18 09:40:00,22.75,22.76,22.67,22.67,107700.0,18.0464,18.0544,17.983,17.983,107700.0
2007-06-18 09:50:00,22.67,22.75,22.64,22.66,107700.0,17.983,18.0464,17.9592,17.975,107700.0
2007-06-18 10:00:00,22.66,22.66,22.58,22.63,68400.0,17.975,17.975,17.9116,17.9512,68400.0
2007-06-18 10:10:00,22.63,22.7,22.63,22.63,91500.0,17.9512,18.0068,17.9512,17.9512,91500.0
2007-06-18 10:20:00,22.63,22.66,22.62,22.64,100800.0,17.9512,17.975,17.9433,17.9592,100800.0
2007-06-18 10:30:00,22.64,22.68,22.61,22.63,95100.0,17.9592,17.9909,17.9354,17.9512,95100.0
2007-06-18 10:40:00,22.63,22.65,22.58,22.59,47400.0,17.9512,17.9671,17.9116,17.9195,47400.0
2007-06-18 10:50:00,22.58,22.62,22.57,22.58,52800.0,17.9116,17.9433,17.9036,17.9116,52800.0
2007-06-18 11:00:00,22.58,22.58,22.53,22.54,23700.0,17.9116,17.9116,17.8719,17.8798,23700.0
2007-06-18 11:10:00,22.54,22.55,22.51,22.55,69900.0,17.8798,17.8878,17.8561,17.8878,69900.0
2007-06-18 11:20:00,22.55,22.56,22.51,22.51,47700.0,17.8878,17.8957,17.8561,17.8561,47700.0
2007-06-18 11:30:00,22.52,22.58,22.51,22.57,47100.0,17.864,17.9116,17.8561,17.9036,47100.0
2007-06-18 11:40:00,22.57,22.59,22.51,22.53,52500.0,17.9036,17.9195,17.8561,17.8719,52500.0
2007-06-18 11:50:00,22.53,22.53,22.49,22.5,33600.0,17.8719,17.8719,17.8402,17.8481,33600.0
2007-06-18 12:00:00,22.49,22.5,22.47,22.49,39300.0,17.8402,17.8481,17.8243,17.8402,39300.0
2007-06-18 12:10:00,22.49,22.5,22.47,22.49,57000.0,17.8402,17.8481,17.8243,17.8402,57000.0
2007-06-18 12:20:00,22.5,22.5,22.48,22.5,46200.0,17.8481,17.8481,17.8323,17.8481,46200.0
2007-06-18 12:30:00,22.5,22.5,22.49,22.5,33900.0,17.8481,17.8481,17.8402,17.8481,33900.0
2007-06-18 12:40:00,22.5,22.55,22.5,22.53,24900.0,17.8481,17.8878,17.8481,17.8719,24900.0
2007-06-18 12:50:00,22.52,22.54,22.5,22.5,16800.0,17.864,17.8798,17.8481,17.8481,16800.0
2007-06-18 13:00:00,22.49,22.53,22.49,22.52,70200.0,17.8402,17.8719,17.8402,17.864,70200.0
2007-06-18 13:10:00,22.52,22.56,22.52,22.54,24000.0,17.864,17.8957,17.864,17.8798,24000.0
2007-06-18 13:20:00,22.54,22.54,22.49,22.49,44400.0,17.8798,17.8798,17.8402,17.8402,44400.0
2007-06-18 13:30:00,22.49,22.53,22.49,22.5,51900.0,17.8402,17.8719,17.8402,17.8481,51900.0
2007-06-18 13:40:00,22.5,22.51,22.48,22.5,73800.0,17.8481,17.8561,17.8323,17.8481,73800.0
2007-06-18 13:50:00,22.49,22.51,22.48,22.51,27600.0,17.8402,17.8561,17.8323,17.8561,27600.0
2007-06-18 14:00:00,22.5,22.51,22.49,22.51,40200.0,17.8481,17.8561,17.8402,17.8561,40200.0
2007-06-18 14:10:00,22.51,22.52,22.48,22.5,68100.0,17.8561,17.864,17.8323,17.8481,68100.0
2007-06-18 14:20:00,22.5,22.53,22.5,22.52,47100.0,17.8481,17.8719,17.8481,17.864,47100.0
2007-06-18 14:30:00,22.52,22.52,22.46,22.48,51000.0,17.864,17.864,17.8164,17.8323,51000.0
2007-06-18 14:40:00,22.48,22.48,22.43,22.45,39900.0,17.8323,17.8323,17.7926,17.8085,39900.0
2007-06-18 14:50:00,22.45,22.45,22.35,22.44,120300.0,17.8085,17.8085,17.7291,17.8005,120300.0
2007-06-18 15:00:00,22.44,22.44,22.4,22.44,40800.0,17.8005,17.8005,17.7688,17.8005,40800.0
2007-06-18 15:10:00,22.43,22.44,22.41,22.42,48300.0,17.7926,17.8005,17.7767,17.7847,48300.0
2007-06-18 15:20:00,22.42,22.44,22.41,22.43,41400.0,17.7847,17.8005,17.7767,17.7926,41400.0
2007-06-18 15:30:00,22.42,22.44,22.41,22.44,33600.0,17.7847,17.8005,17.7767,17.8005,33600.0
2007-06-18 15:40:00,22.44,22.45,22.41,22.43,107700.0,17.8005,17.8085,17.7767,17.7926,107700.0
2007-06-18 15:50:00,22.44,22.46,22.41,22.45,119400.0,17.8005,17.8164,17.7767,17.8085,119400.0
2007-06-19 09:30:00,22.58,22.58,22.45,22.45,72900.0,17.9116,17.9116,17.8085,17.8085,72900.0
2007-06-19 09:40:00,22.44,22.44,22.31,22.31,94500.0,17.8005,17.8005,17.6974,17.6974,94500.0
2007-06-19 09:50:00,22.32,22.35,22.28,22.34,92400.0,17.7053,17.7291,17.6736,17.7212,92400.0
2007-06-19 10:00:00,22.34,22.34,22.23,22.25,73800.0,17.7212,17.7212,17.6339,17.6498,73800.0
2007-06-19 10:10:00,22.25,22.27,22.2,22.26,68100.0,17.6498,17.6657,17.6101,17.6577,68100.0
2007-06-19 10:20:00,22.25,22.31,22.24,22.29,42000.0,17.6498,17.6974,17.6419,17.6815,42000.0
2007-06-19 10:30:00,22.28,22.35,22.28,22.31,39900.0,17.6736,17.7291,17.6736,17.6974,39900.0
2007-06-19 10:40:00,22.3,22.36,22.29,22.32,36600.0,17.6895,17.7371,17.6815,17.7053,36600.0
2007-06-19 10:50:00,22.33,22.34,22.28,22.28,57300.0,17.7133,17.7212,17.6736,17.6736,57300.0
2007-06-19 11:00:00,22.28,22.29,22.26,22.29,29700.0,17.6736,17.6815,17.6577,17.6815,29700.0
2007-06-19 11:10:00,22.29,22.3,22.27,22.3,39000.0,17.6815,17.6895,17.6657,17.6895,39000.0
2007-06-19 11:20:00,22.3,22.3,22.25,22.26,31200.0,17.6895,17.6895,17.6498,17.6577,31200.0
2007-06-19 11:30:00,22.25,22.26,22.22,22.23,32100.0,17.6498,17.6577,17.626,17.6339,32100.0
2007-06-19 11:40:00,22.22,22.23,22.2,22.21,37800.0,17.626,17.6339,17.6101,17.6181,37800.0
2007-06-19 11:50:00,22.22,22.26,22.21,22.26,98400.0,17.626,17.6577,17.6181,17.6577,98400.0
2007-06-19 12:00:00,22.26,22.32,22.25,22.29,66600.0,17.6577,17.7053,17.6498,17.6815,66600.0
2007-06-19 12:10:00,22.29,22.31,22.27,22.27,68400.0,17.6815,17.6974,17.6657,17.6657,68400.0
2007-06-19 12:20:00,22.27,22.27,22.25,22.25,26100.0,17.6657,17.6657,17.6498,17.6498,26100.0
2007-06-19 12:30:00,22.25,22.27,22.24,22.27,45900.0,17.6498,17.6657,17.6419,17.6657,45900.0
2007-06-19 12:40:00,22.27,22.28,22.26,22.28,43800.0,17.6657,17.6736,17.6577,17.6736,43800.0
2007-06-19 12:50:00,22.28,22.36,22.28,22.34,51900.0,17.6736,17.7371,17.6736,17.7212,51900.0
2007-06-19 13:00:00,22.34,22.35,22.32,22.35,44100.0,17.7212,17.7291,17.7053,17.7291,44100.0
2007-06-19 13:10:00,22.35,22.37,22.35,22.37,58500.0,17.7291,17.745,17.7291,17.745,58500.0
2007-06-19 13:20:00,22.37,22.44,22.37,22.39,108900.0,17.745,17.8005,17.745,17.7609,108900.0
2007-06-19 13:30:00,22.38,22.4,22.37,22.37,31500.0,17.7529,17.7688,17.745,17.745,31500.0
2007-06-19 13:40:00,22.37,22.38,22.37,22.38,57300.0,17.745,17.7529,17.745,17.7529,57300.0
2007-06-19 13:50:00,22.38,22.38,22.36,22.37,50400.0,17.7529,17.7529,17.7371,17.745,50400.0
2007-06-19 14:00:00,22.37,22.37,22.33,22.35,39600.0,17.745,17.745,17.7133,17.7291,39600.0
2007-06-19 14:10:00,22.34,22.39,22.34,22.39,33000.0,17.7212,17.7609,17.7212,17.7609,33000.0
2007-06-19 14:20:00,22.38,22.38,22.35,22.36,44400.0,17.7529,17.7529,17.7291,17.7371,44400.0
2007-06-19 14:30:00,22.36,22.39,22.33,22.37,79200.0,17.7371,17.7609,17.7133,17.745,79200.0
2007-06-19 14:40:00,22.37,22.4,22.35,22.39,82200.0,17.745,17.7688,17.7291,17.7609,82200.0
2007-06-19 14:50:00,22.39,22.42,22.37,22.4,63900.0,17.7609,17.7847,17.745,17.7688,63900.0
2007-06-19 15:00:00,22.41,22.45,22.38,22.44,143400.0,17.7767,17.8085,17.7529,17.8005,143400.0
2007-06-19 15:10:00,22.44,22.48,22.43,22.47,113100.0,17.8005,17.8323,17.7926,17.8243,113100.0
2007-06-19 15:20:00,22.47,22.48,22.45,22.48,85200.0,17.8243,17.8323,17.8085,17.8323,85200.0
2007-06-19 15:30:00,22.48,22.5,22.45,22.5,96300.0,17.8323,17.8481,17.8085,17.8481,96300.0
2007-06-19 15:40:00,22.5,22.5,22.48,22.49,121200.0,17.8481,17.8481,17.8323,17.8402,121200.0
2007-06-19 15:50:00,22.49,22.5,22.48,22.5,161100.0,17.8402,17.8481,17.8323,17.8481,161100.0
2007-06-20 09:30:00,22.55,22.57,22.49,22.52,56400.0,17.8878,17.9036,17.8402,17.864,56400.0
2007-06-20 09:40:00,22.52,22.57,22.5,22.5,43800.0,17.864,17.9036,17.8481,17.8481,43800.0
2007-06-20 09:50:00,22.51,22.53,22.47,22.5,48900.0,17.8561,17.8719,17.8243,17.8481,48900.0
2007-06-20 10:00:00,22.5,22.5,22.45,22.49,53700.0,17.8481,17.8481,17.8085,17.8402,53700.0
2007-06-20 10:10:00,22.49,22.52,22.48,22.51,35100.0,17.8402,17.864,17.8323,17.8561,35100.0
2007-06-20 10:20:00,22.52,22.63,22.52,22.63,90900.0,17.864,17.9512,17.864,17.9512,90900.0
2007-06-20 10:30:00,22.63,22.69,22.62,22.68,135000.0,17.9512,17.9988,17.9433,17.9909,135000.0
2007-06-20 10:40:00,22.68,22.72,22.67,22.67,87600.0,17.9909,18.0226,17.983,17.983,87600.0
2007-06-20 10:50:00,22.67,22.73,22.65,22.72,90600.0,17.983,18.0306,17.9671,18.0226,90600.0
2007-06-20 11:00:00,22.72,22.72,22.67,22.68,108000.0,18.0226,18.0226,17.983,17.9909,108000.0
2007-06-20 11:10:00,22.68,22.69,22.65,22.68,110400.0,17.9909,17.9988,17.9671,17.9909,110400.0
2007-06-20 11:20:00,22.68,22.7,22.65,22.69,70500.0,17.9909,18.0068,17.9671,17.9988,70500.0
2007-06-20 11:30:00,22.69,22.69,22.62,22.63,103500.0,17.9988,17.9988,17.9433,17.9512,103500.0
2007-06-20 11:40:00,22.63,22.66,22.61,22.66,48600.0,17.9512,17.975,17.9354,17.975,48600.0
2007-06-20 11:50:00,22.66,22.68,22.62,22.67,54000.0,17.975,17.9909,17.9433,17.983,54000.0
2007-06-20 12:00:00,22.67,22.67,22.61,22.66,89400.0,17.983,17.983,17.9354,17.975,89400.0
2007-06-20 12:10:00,22.66,22.71,22.65,22.7,54000.0,17.975,18.0147,17.9671,18.0068,54000.0
2007-06-20 12:20:00,22.7,22.71,22.69,22.71,40200.0,18.0068,18.0147,17.9988,18.0147,40200.0
2007-06-20 12:30:00,22.71,22.71,22.7,22.7,49500.0,18.0147,18.0147,18.0068,18.0068,49500.0
2007-06-20 12:40:00,22.7,22.7,22.67,22.7,32400.0,18.0068,18.0068,17.983,18.0068,32400.0
2007-06-20 12:50:00,22.7,22.72,22.7,22.71,73800.0,18.0068,18.0226,18.0068,18.0147,73800.0
2007-06-20 13:00:00,22.71,22.71,22.65,22.65,50100.0,18.0147,18.0147,17.9671,17.9671,50100.0
2007-06-20 13:10:00,22.65,22.68,22.62,22.65,74400.0,17.9671,17.9909,17.9433,17.9671,74400.0
2007-06-20 13:20:00,22.65,22.68,22.62,22.65,82500.0,17.9671,17.9909,17.9433,17.9671,82500.0
2007-06-20 13:30:00,22.65,22.71,22.65,22.71,77100.0,17.9671,18.0147,17.9671,18.0147,77100.0
2007-06-20 13:40:00,22.7,22.73,22.69,22.72,84900.0,18.0068,18.0306,17.9988,18.0226,84900.0
2007-06-20 13:50:00,22.72,22.75,22.71,22.75,57000.0,18.0226,18.0464,18.0147,18.0464,57000.0
2007-06-20 14:00:00,22.75,22.8,22.73,22.8,57600.0,18.0464,18.0861,18.0306,18.0861,57600.0
2007-06-20 14:10:00,22.8,22.8,22.75,22.76,65700.0,18.0861,18.0861,18.0464,18.0544,65700.0
2007-06-20 14:20:00,22.76,22.77,22.7,22.76,116400.0,18.0544,18.0623,18.0068,18.0544,116400.0
2007-06-20 14:30:00,22.76,22.76,22.7,22.73,81000.0,18.0544,18.0544,18.0068,18.0306,81000.0
2007-06-20 14:40:00,22.73,22.76,22.7,22.72,70500.0,18.0306,18.0544,18.0068,18.0226,70500.0
2007-06-20 14:50:00,22.72,22.74,22.7,22.74,51000.0,18.0226,18.0385,18.0068,18.0385,51000.0
2007-06-20 15:00:00,22.74,22.74,22.69,22.71,115800.0,18.0385,18.0385,17.9988,18.0147,115800.0
2007-06-20 15:10:00,22.71,22.74,22.69,22.71,76800.0,18.0147,18.0385,17.9988,18.0147,76800.0
2007-06-20 15:20:00,22.7,22.71,22.67,22.68,127800.0,18.0068,18.0147,17.983,17.9909,127800.0
2007-06-20 15:30:00,22.67,22.68,22.63,22.65,127800.0,17.983,17.9909,17.9512,17.9671,127800.0
2007-06-20 15:40:00,22.65,22.69,22.61,22.62,240600.0,17.9671,17.9988,17.9354,17.9433,240600.0
2007-06-20 15:50:00,22.62,22.64,22.58,22.58,215100.0,17.9433,17.9592,17.9116,17.9116,215100.0
2007-06-21 09:30:00,21.97,22.62,21.97,22.49,48000.0,17.4277,17.9433,17.4277,17.8402,48000.0
2007-06-21 09:40:00,22.47,22.48,22.38,22.42,93600.0,17.8243,17.8323,17.7529,17.7847,93600.0
2007-06-21 09:50:00,22.43,22.5,22.27,22.28,71400.0,17.7926,17.8481,17.6657,17.6736,71400.0
2007-06-21 10:00:00,22.28,22.35,22.23,22.35,83700.0,17.6736,17.7291,17.6339,17.7291,83700.0
2007-06-21 10:10:00,22.35,22.44,22.35,22.44,60000.0,17.7291,17.8005,17.7291,17.8005,60000.0
2007-06-21 10:20:00,22.44,22.55,22.42,22.48,77400.0,17.8005,17.8878,17.7847,17.8323,77400.0
2007-06-21 10:30:00,22.48,22.52,22.43,22.48,66300.0,17.8323,17.864,17.7926,17.8323,66300.0
2007-06-21 10:40:00,22.48,22.54,22.44,22.51,79800.0,17.8323,17.8798,17.8005,17.8561,79800.0
2007-06-21 10:50:00,22.51,22.59,22.5,22.55,67200.0,17.8561,17.9195,17.8481,17.8878,67200.0
2007-06-21 11:00:00,22.55,22.56,22.49,22.49,47100.0,17.8878,17.8957,17.8402,17.8402,47100.0
2007-06-21 11:10:00,22.49,22.56,22.49,22.56,38400.0,17.8402,17.8957,17.8402,17.8957,38400.0
2007-06-21 11:20:00,22.55,22.57,22.48,22.49,45300.0,17.8878,17.9036,17.8323,17.8402,45300.0
2007-06-21 11:30:00,22.5,22.5,22.42,22.42,28200.0,17.8481,17.8481,17.7847,17.7847,28200.0
2007-06-21 11:40:00,22.42,22.42,22.39,22.4,36600.0,17.7847,17.7847,17.7609,17.7688,36600.0
2007-06-21 11:50:00,22.41,22.41,22.36,22.38,37800.0,17.7767,17.7767,17.7371,17.7529,37800.0
2007-06-21 12:00:00,22.38,22.46,22.38,22.4,64200.0,17.7529,17.8164,17.7529,17.7688,64200.0
2007-06-21 12:10:00,22.39,22.46,22.38,22.38,24600.0,17.7609,17.8164,17.7529,17.7529,24600.0
2007-06-21 12:20:00,22.37,22.4,22.35,22.36,38400.0,17.745,17.7688,17.7291,17.7371,38400.0
2007-06-21 12:30:00,22.36,22.37,22.31,22.37,51900.0,17.7371,17.745,17.6974,17.745,51900.0
2007-06-21 12:40:00,22.38,22.44,22.37,22.42,34200.0,17.7529,17.8005,17.745,17.7847,34200.0
2007-06-21 12:50:00,22.41,22.42,22.34,22.35,22800.0,17.7767,17.7847,17.7212,17.7291,22800.0
2007-06-21 13:00:00,22.36,22.47,22.36,22.43,49800.0,17.7371,17.8243,17.7371,17.7926,49800.0
2007-06-21 13:10:00,22.43,22.47,22.41,22.46,30300.0,17.7926,17.8243,17.7767,17.8164,30300.0
2007-06-21 13:20:00,22.45,22.48,22.44,22.47,38100.0,17.8085,17.8323,17.8005,17.8243,38100.0
2007-06-21 13:30:00,22.47,22.48,22.46,22.46,57600.0,17.8243,17.8323,17.8164,17.8164,57600.0
2007-06-21 13:40:00,22.46,22.51,22.46,22.48,28200.0,17.8164,17.8561,17.8164,17.8323,28200.0
2007-06-21 13:50:00,22.48,22.48,22.45,22.47,36300.0,17.8323,17.8323,17.8085,17.8243,36300.0
2007-06-21 14:00:00,22.48,22.5,22.43,22.44,118500.0,17.8323,17.8481,17.7926,17.8005,118500.0
2007-06-21 14:10:00,22.43,22.46,22.42,22.45,76200.0,17.7926,17.8164,17.7847,17.8085,76200.0
2007-06-21 14:20:00,22.45,22.47,22.4,22.42,54300.0,17.8085,17.8243,17.7688,17.7847,54300.0
2007-06-21 14:30:00,22.41,22.43,22.36,22.36,114600.0,17.7767,17.7926,17.7371,17.7371,114600.0
2007-06-21 14:40:00,22.37,22.4,22.36,22.36,25200.0,17.745,17.7688,17.7371,17.7371,25200.0
2007-06-21 14:50:00,22.37,22.44,22.37,22.41,45600.0,17.745,17.8005,17.745,17.7767,45600.0
2007-06-21 15:00:00,22.41,22.45,22.41,22.42,33300.0,17.7767,17.8085,17.7767,17.7847,33300.0
2007-06-21 15:10:00,22.42,22.46,22.38,22.44,192000.0,17.7847,17.8164,17.7529,17.8005,192000.0
2007-06-21 15:20:00,22.44,22.45,22.41,22.41,102000.0,17.8005,17.8085,17.7767,17.7767,102000.0
2007-06-21 15:30:00,22.42,22.46,22.42,22.46,60900.0,17.7847,17.8164,17.7847,17.8164,60900.0
2007-06-21 15:40:00,22.46,22.49,22.45,22.49,89400.0,17.8164,17.8402,17.8085,17.8402,89400.0
2007-06-21 15:50:00,22.49,22.51,22.47,22.49,117600.0,17.8402,17.8561,17.8243,17.8402,117600.0
2007-06-22 09:30:00,22.43,22.54,22.35,22.52,35400.0,17.7926,17.8798,17.7291,17.864,35400.0
2007-06-22 09:40:00,22.53,22.53,22.33,22.35,48600.0,17.8719,17.8719,17.7133,17.7291,48600.0
2007-06-22 09:50:00,22.36,22.59,22.36,22.58,82500.0,17.7371,17.9195,17.7371,17.9116,82500.0
2007-06-22 10:00:00,22.59,22.68,22.59,22.68,180000.0,17.9195,17.9909,17.9195,17.9909,180000.0
2007-06-22 10:10:00,22.68,22.68,22.63,22.65,75000.0,17.9909,17.9909,17.9512,17.9671,75000.0
2007-06-22 10:20:00,22.66,22.67,22.55,22.55,52200.0,17.975,17.983,17.8878,17.8878,52200.0
2007-06-22 10:30:00,22.55,22.56,22.52,22.55,63600.0,17.8878,17.8957,17.864,17.8878,63600.0
2007-06-22 10:40:00,22.55,22.58,22.55,22.56,49800.0,17.8878,17.9116,17.8878,17.8957,49800.0
2007-06-22 10:50:00,22.55,22.56,22.47,22.48,44100.0,17.8878,17.8957,17.8243,17.8323,44100.0
2007-06-22 11:00:00,22.48,22.48,22.43,22.45,47700.0,17.8323,17.8323,17.7926,17.8085,47700.0
2007-06-22 11:10:00,22.45,22.47,22.41,22.42,34500.0,17.8085,17.8243,17.7767,17.7847,34500.0
2007-06-22 11:20:00,22.42,22.45,22.41,22.43,37200.0,17.7847,17.8085,17.7767,17.7926,37200.0
2007-06-22 11:30:00,22.42,22.44,22.37,22.38,48300.0,17.7847,17.8005,17.745,17.7529,48300.0
2007-06-22 11:40:00,22.39,22.41,22.32,22.34,38700.0,17.7609,17.7767,17.7053,17.7212,38700.0
2007-06-22 11:50:00,22.33,22.38,22.33,22.38,26400.0,17.7133,17.7529,17.7133,17.7529,26400.0
2007-06-22 12:00:00,22.4,22.4,22.32,22.32,41700.0,17.7688,17.7688,17.7053,17.7053,41700.0
2007-06-22 12:10:00,22.32,22.34,22.28,22.31,76200.0,17.7053,17.7212,17.6736,17.6974,76200.0
2007-06-22 12:20:00,22.31,22.31,22.22,22.22,90000.0,17.6974,17.6974,17.626,17.626,90000.0
2007-06-22 12:30:00,22.22,22.26,22.2,22.22,96900.0,17.626,17.6577,17.6101,17.626,96900.0
2007-06-22 12:40:00,22.21,22.27,22.2,22.25,67800.0,17.6181,17.6657,17.6101,17.6498,67800.0
2007-06-22 12:50:00,22.24,22.26,22.2,22.25,75000.0,17.6419,17.6577,17.6101,17.6498,75000.0
2007-06-22 13:00:00,22.25,22.26,22.18,22.19,96000.0,17.6498,17.6577,17.5943,17.6022,96000.0
2007-06-22 13:10:00,22.2,22.26,22.19,22.25,39600.0,17.6101,17.6577,17.6022,17.6498,39600.0
2007-06-22 13:20:00,22.26,22.33,22.25,22.32,60300.0,17.6577,17.7133,17.6498,17.7053,60300.0
2007-06-22 13:30:00,22.31,22.33,22.28,22.32,30300.0,17.6974,17.7133,17.6736,17.7053,30300.0
2007-06-22 13:40:00,22.33,22.34,22.28,22.3,24300.0,17.7133,17.7212,17.6736,17.6895,24300.0
2007-06-22 13:50:00,22.3,22.31,22.27,22.3,22500.0,17.6895,17.6974,17.6657,17.6895,22500.0
2007-06-22 14:00:00,22.29,22.3,22.26,22.27,47100.0,17.6815,17.6895,17.6577,17.6657,47100.0
2007-06-22 14:10:00,22.27,22.34,22.27,22.34,50400.0,17.6657,17.7212,17.6657,17.7212,50400.0
2007-06-22 14:20:00,22.33,22.46,22.28,22.31,279000.0,17.7133,17.8164,17.6736,17.6974,279000.0
2007-06-22 14:30:00,22.32,22.33,22.27,22.28,77100.0,17.7053,17.7133,17.6657,17.6736,77100.0
2007-06-22 14:40:00,22.29,22.3,22.26,22.28,91500.0,17.6815,17.6895,17.6577,17.6736,91500.0
2007-06-22 14:50:00,22.27,22.31,22.25,22.27,42900.0,17.6657,17.6974,17.6498,17.6657,42900.0
2007-06-22 15:00:00,22.27,22.29,22.25,22.26,43200.0,17.6657,17.6815,17.6498,17.6577,43200.0
2007-06-22 15:10:00,22.26,22.3,22.26,22.29,57900.0,17.6577,17.6895,17.6577,17.6815,57900.0
2007-06-22 15:20:00,22.29,22.3,22.24,22.24,109500.0,17.6815,17.6895,17.6419,17.6419,109500.0
2007-06-22 15:30:00,22.25,22.27,22.19,22.22,95700.0,17.6498,17.6657,17.6022,17.626,95700.0
2007-06-22 15:40:00,22.21,22.21,22.13,22.21,238800.0,17.6181,17.6181,17.5546,17.6181,238800.0
2007-06-22 15:50:00,22.22,22.25,22.19,22.23,140100.0,17.626,17.6498,17.6022,17.6339,140100.0
2007-06-25 09:30:00,22.17,22.31,22.17,22.25,64200.0,17.5863,17.6974,17.5863,17.6498,64200.0
2007-06-25 09:40:00,22.24,22.3,22.11,22.12,80100.0,17.6419,17.6895,17.5388,17.5467,80100.0
2007-06-25 09:50:00,22.13,22.26,22.09,22.22,54000.0,17.5546,17.6577,17.5229,17.626,54000.0
2007-06-25 10:00:00,22.22,22.27,22.15,22.18,46800.0,17.626,17.6657,17.5705,17.5943,46800.0
2007-06-25 10:10:00,22.19,22.37,22.17,22.34,52500.0,17.6022,17.745,17.5863,17.7212,52500.0
2007-06-25 10:20:00,22.34,22.35,22.28,22.28,29700.0,17.7212,17.7291,17.6736,17.6736,29700.0
2007-06-25 10:30:00,22.27,22.31,22.22,22.24,36600.0,17.6657,17.6974,17.626,17.6419,36600.0
2007-06-25 10:40:00,22.24,22.25,22.21,22.24,31200.0,17.6419,17.6498,17.6181,17.6419,31200.0
2007-06-25 10:50:00,22.24,22.32,22.23,22.32,39900.0,17.6419,17.7053,17.6339,17.7053,39900.0
2007-06-25 11:00:00,22.31,22.36,22.31,22.31,18300.0,17.6974,17.7371,17.6974,17.6974,18300.0
2007-06-25 11:10:00,22.31,22.35,22.31,22.34,30900.0,17.6974,17.7291,17.6974,17.7212,30900.0
2007-06-25 11:20:00,22.32,22.33,22.32,22.33,30600.0,17.7053,17.7133,17.7053,17.7133,30600.0
2007-06-25 11:30:00,22.32,22.35,22.26,22.27,48300.0,17.7053,17.7291,17.6577,17.6657,48300.0
2007-06-25 11:40:00,22.27,22.28,22.23,22.26,35100.0,17.6657,17.6736,17.6339,17.6577,35100.0
2007-06-25 11:50:00,22.26,22.28,22.25,22.27,20100.0,17.6577,17.6736,17.6498,17.6657,20100.0
2007-06-25 12:00:00,22.27,22.3,22.26,22.29,41100.0,17.6657,17.6895,17.6577,17.6815,41100.0
2007-06-25 12:10:00,22.28,22.34,22.28,22.28,30300.0,17.6736,17.7212,17.6736,17.6736,30300.0
2007-06-25 12:20:00,22.27,22.31,22.26,22.29,64500.0,17.6657,17.6974,17.6577,17.6815,64500.0
2007-06-25 12:30:00,22.29,22.29,22.25,22.27,64800.0,17.6815,17.6815,17.6498,17.6657,64800.0
2007-06-25 12:40:00,22.27,22.27,22.26,22.26,14100.0,17.6657,17.6657,17.6577,17.6577,14100.0
2007-06-25 12:50:00,22.26,22.27,22.23,22.23,71400.0,17.6577,17.6657,17.6339,17.6339,71400.0
2007-06-25 13:00:00,22.24,22.25,22.21,22.22,27300.0,17.6419,17.6498,17.6181,17.626,27300.0
2007-06-25 13:10:00,22.22,22.23,22.19,22.19,23700.0,17.626,17.6339,17.6022,17.6022,23700.0
2007-06-25 13:20:00,22.19,22.24,22.19,22.2,51600.0,17.6022,17.6419,17.6022,17.6101,51600.0
2007-06-25 13:30:00,22.2,22.25,22.2,22.25,50400.0,17.6101,17.6498,17.6101,17.6498,50400.0
2007-06-25 13:40:00,22.25,22.25,22.2,22.22,67500.0,17.6498,17.6498,17.6101,17.626,67500.0
2007-06-25 13:50:00,22.22,22.22,22.13,22.14,40500.0,17.626,17.626,17.5546,17.5625,40500.0
2007-06-25 14:00:00,22.14,22.17,22.13,22.14,45300.0,17.5625,17.5863,17.5546,17.5625,45300.0
2007-06-25 14:10:00,22.13,22.14,22.07,22.09,62100.0,17.5546,17.5625,17.507,17.5229,62100.0
2007-06-25 14:20:00,22.09,22.12,22.08,22.08,48000.0,17.5229,17.5467,17.515,17.515,48000.0
2007-06-25 14:30:00,22.07,22.09,22.0,22.04,156900.0,17.507,17.5229,17.4515,17.4832,156900.0
2007-06-25 14:40:00,22.04,22.06,22.0,22.0,83400.0,17.4832,17.4991,17.4515,17.4515,83400.0
2007-06-25 14:50:00,22.0,22.03,21.99,22.0,93600.0,17.4515,17.4753,17.4436,17.4515,93600.0
2007-06-25 15:00:00,22.0,22.01,21.94,21.97,105300.0,17.4515,17.4594,17.4039,17.4277,105300.0
2007-06-25 15:10:00,21.97,22.01,21.94,21.99,149400.0,17.4277,17.4594,17.4039,17.4436,149400.0
2007-06-25 15:20:00,21.99,22.22,21.99,22.06,120600.0,17.4436,17.626,17.4436,17.4991,120600.0
2007-06-25 15:30:00,22.06,22.11,22.06,22.11,65400.0,17.4991,17.5388,17.4991,17.5388,65400.0
2007-06-25 15:40:00,22.1,22.11,22.04,22.04,75600.0,17.5308,17.5388,17.4832,17.4832,75600.0
2007-06-25 15:50:00,22.04,22.08,22.03,22.07,69000.0,17.4832,17.515,17.4753,17.507,69000.0
2007-06-26 09:30:00,22.31,22.31,22.16,22.23,37500.0,17.6974,17.6974,17.5784,17.6339,37500.0
2007-06-26 09:40:00,22.21,22.24,22.16,22.24,56700.0,17.6181,17.6419,17.5784,17.6419,56700.0
2007-06-26 09:50:00,22.24,22.3,22.23,22.28,72600.0,17.6419,17.6895,17.6339,17.6736,72600.0
2007-06-26 10:00:00,22.28,22.33,22.26,22.3,122700.0,17.6736,17.7133,17.6577,17.6895,122700.0
2007-06-26 10:10:00,22.29,22.33,22.29,22.33,91800.0,17.6815,17.7133,17.6815,17.7133,91800.0
2007-06-26 10:20:00,22.32,22.33,22.26,22.29,52500.0,17.7053,17.7133,17.6577,17.6815,52500.0
2007-06-26 10:30:00,22.28,22.36,22.28,22.36,134100.0,17.6736,17.7371,17.6736,17.7371,134100.0
2007-06-26 10:40:00,22.36,22.38,22.3,22.3,61200.0,17.7371,17.7529,17.6895,17.6895,61200.0
2007-06-26 10:50:00,22.31,22.32,22.24,22.24,67200.0,17.6974,17.7053,17.6419,17.6419,67200.0
2007-06-26 11:00:00,22.24,22.27,22.2,22.26,77400.0,17.6419,17.6657,17.6101,17.6577,77400.0
2007-06-26 11:10:00,22.26,22.35,22.26,22.33,54000.0,17.6577,17.7291,17.6577,17.7133,54000.0
2007-06-26 11:20:00,22.33,22.35,22.32,22.34,43500.0,17.7133,17.7291,17.7053,17.7212,43500.0
2007-06-26 11:30:00,22.33,22.42,22.32,22.42,57900.0,17.7133,17.7847,17.7053,17.7847,57900.0
2007-06-26 11:40:00,22.42,22.47,22.41,22.45,66900.0,17.7847,17.8243,17.7767,17.8085,66900.0
2007-06-26 11:50:00,22.44,22.46,22.42,22.46,67500.0,17.8005,17.8164,17.7847,17.8164,67500.0
2007-06-26 12:00:00,22.46,22.48,22.43,22.43,46200.0,17.8164,17.8323,17.7926,17.7926,46200.0
2007-06-26 12:10:00,22.43,22.43,22.38,22.38,82200.0,17.7926,17.7926,17.7529,17.7529,82200.0
2007-06-26 12:20:00,22.38,22.38,22.34,22.35,43800.0,17.7529,17.7529,17.7212,17.7291,43800.0
2007-06-26 12:30:00,22.35,22.35,22.26,22.26,56400.0,17.7291,17.7291,17.6577,17.6577,56400.0
2007-06-26 12:40:00,22.26,22.32,22.26,22.31,36300.0,17.6577,17.7053,17.6577,17.6974,36300.0
2007-06-26 12:50:00,22.3,22.3,22.28,22.28,30600.0,17.6895,17.6895,17.6736,17.6736,30600.0
2007-06-26 13:00:00,22.29,22.32,22.29,22.31,49800.0,17.6815,17.7053,17.6815,17.6974,49800.0
2007-06-26 13:10:00,22.32,22.39,22.32,22.36,36000.0,17.7053,17.7609,17.7053,17.7371,36000.0
2007-06-26 13:20:00,22.36,22.36,22.32,22.32,27600.0,17.7371,17.7371,17.7053,17.7053,27600.0
2007-06-26 13:30:00,22.32,22.33,22.26,22.3,48900.0,17.7053,17.7133,17.6577,17.6895,48900.0
2007-06-26 13:40:00,22.3,22.34,22.25,22.28,65700.0,17.6895,17.7212,17.6498,17.6736,65700.0
2007-06-26 13:50:00,22.28,22.28,22.25,22.27,40800.0,17.6736,17.6736,17.6498,17.6657,40800.0
2007-06-26 14:00:00,22.28,22.3,22.26,22.27,48900.0,17.6736,17.6895,17.6577,17.6657,48900.0
2007-06-26 14:10:00,22.28,22.3,22.23,22.26,76800.0,17.6736,17.6895,17.6339,17.6577,76800.0
2007-06-26 14:20:00,22.25,22.25,22.2,22.22,70500.0,17.6498,17.6498,17.6101,17.626,70500.0
2007-06-26 14:30:00,22.21,22.23,22.11,22.11,106500.0,17.6181,17.6339,17.5388,17.5388,106500.0
2007-06-26 14:40:00,22.1,22.15,22.09,22.13,140400.0,17.5308,17.5705,17.5229,17.5546,140400.0
2007-06-26 14:50:00,22.14,22.15,22.06,22.07,150000.0,17.5625,17.5705,17.4991,17.507,150000.0
2007-06-26 15:00:00,22.07,22.09,22.04,22.05,96300.0,17.507,17.5229,17.4832,17.4912,96300.0
2007-06-26 15:10:00,22.06,22.11,22.06,22.09,118800.0,17.4991,17.5388,17.4991,17.5229,118800.0
2007-06-26 15:20:00,22.1,22.1,22.06,22.06,122700.0,17.5308,17.5308,17.4991,17.4991,122700.0
2007-06-26 15:30:00,22.08,22.09,22.07,22.09,97200.0,17.515,17.5229,17.507,17.5229,97200.0
2007-06-26 15:40:00,22.09,22.09,22.03,22.04,173400.0,17.5229,17.5229,17.4753,17.4832,173400.0
2007-06-26 15:50:00,22.04,22.06,21.98,22.01,411000.0,17.4832,17.4991,17.4356,17.4594,411000.0
2007-06-27 09:30:00,21.99,22.01,21.92,21.95,37200.0,17.4436,17.4594,17.388,17.4118,37200.0
2007-06-27 09:40:00,21.95,21.95,21.79,21.85,91500.0,17.4118,17.4118,17.2849,17.3325,91500.0
2007-06-27 09:50:00,21.85,21.99,21.84,21.93,44700.0,17.3325,17.4436,17.3246,17.396,44700.0
2007-06-27 10:00:00,21.92,21.98,21.85,21.98,87600.0,17.388,17.4356,17.3325,17.4356,87600.0
2007-06-27 10:10:00,21.98,22.02,21.96,21.98,90000.0,17.4356,17.4674,17.4198,17.4356,90000.0
2007-06-27 10:20:00,21.99,22.05,21.98,22.03,57600.0,17.4436,17.4912,17.4356,17.4753,57600.0
2007-06-27 10:30:00,22.03,22.12,22.02,22.1,86100.0,17.4753,17.5467,17.4674,17.5308,86100.0
2007-06-27 10:40:00,22.1,22.11,22.06,22.07,42600.0,17.5308,17.5388,17.4991,17.507,42600.0
2007-06-27 10:50:00,22.07,22.09,22.05,22.05,34200.0,17.507,17.5229,17.4912,17.4912,34200.0
2007-06-27 11:00:00,22.05,22.06,22.01,22.04,79200.0,17.4912,17.4991,17.4594,17.4832,79200.0
2007-06-27 11:10:00,22.04,22.12,22.04,22.1,41400.0,17.4832,17.5467,17.4832,17.5308,41400.0
2007-06-27 11:20:00,22.11,22.11,22.07,22.07,36000.0,17.5388,17.5388,17.507,17.507,36000.0
2007-06-27 11:30:00,22.07,22.07,22.01,22.02,51900.0,17.507,17.507,17.4594,17.4674,51900.0
2007-06-27 11:40:00,22.03,22.06,21.98,21.98,41100.0,17.4753,17.4991,17.4356,17.4356,41100.0
2007-06-27 11:50:00,21.98,22.03,21.98,22.02,32400.0,17.4356,17.4753,17.4356,17.4674,32400.0
2007-06-27 12:00:00,22.02,22.1,22.02,22.09,62100.0,17.4674,17.5308,17.4674,17.5229,62100.0
2007-06-27 12:10:00,22.09,22.1,22.08,22.09,44700.0,17.5229,17.5308,17.515,17.5229,44700.0
2007-06-27 12:20:00,22.09,22.09,22.04,22.06,64800.0,17.5229,17.5229,17.4832,17.4991,64800.0
2007-06-27 12:30:00,22.06,22.08,22.05,22.08,19200.0,17.4991,17.515,17.4912,17.515,19200.0
2007-06-27 12:40:00,22.08,22.08,22.03,22.03,36900.0,17.515,17.515,17.4753,17.4753,36900.0
2007-06-27 12:50:00,22.03,22.05,22.02,22.05,32400.0,17.4753,17.4912,17.4674,17.4912,32400.0
2007-06-27 13:00:00,22.05,22.08,22.03,22.04,59400.0,17.4912,17.515,17.4753,17.4832,59400.0
2007-06-27 13:10:00,22.03,22.05,22.02,22.02,95700.0,17.4753,17.4912,17.4674,17.4674,95700.0
2007-06-27 13:20:00,22.02,22.04,22.02,22.03,56100.0,17.4674,17.4832,17.4674,17.4753,56100.0
2007-06-27 13:30:00,22.03,22.04,22.0,22.03,78300.0,17.4753,17.4832,17.4515,17.4753,78300.0
2007-06-27 13:40:00,22.03,22.07,22.02,22.07,106200.0,17.4753,17.507,17.4674,17.507,106200.0
2007-06-27 13:50:00,22.06,22.08,22.02,22.03,61500.0,17.4991,17.515,17.4674,17.4753,61500.0
2007-06-27 14:00:00,22.03,22.06,22.02,22.04,54000.0,17.4753,17.4991,17.4674,17.4832,54000.0
2007-06-27 14:10:00,22.04,22.14,22.04,22.07,79500.0,17.4832,17.5625,17.4832,17.507,79500.0
2007-06-27 14:20:00,22.07,22.14,22.07,22.14,89400.0,17.507,17.5625,17.507,17.5625,89400.0
2007-06-27 14:30:00,22.14,22.15,22.12,22.15,74400.0,17.5625,17.5705,17.5467,17.5705,74400.0
2007-06-27 14:40:00,22.15,22.15,22.1,22.12,105300.0,17.5705,17.5705,17.5308,17.5467,105300.0
2007-06-27 14:50:00,22.1,22.1,22.08,22.08,87600.0,17.5308,17.5308,17.515,17.515,87600.0
2007-06-27 15:00:00,22.08,22.1,22.07,22.08,102000.0,17.515,17.5308,17.507,17.515,102000.0
2007-06-27 15:10:00,22.08,22.09,22.06,22.08,99900.0,17.515,17.5229,17.4991,17.515,99900.0
2007-06-27 15:20:00,22.08,22.08,22.05,22.08,99000.0,17.515,17.515,17.4912,17.515,99000.0
2007-06-27 15:30:00,22.08,22.09,22.07,22.08,89100.0,17.515,17.5229,17.507,17.515,89100.0
2007-06-27 15:40:00,22.08,22.09,22.07,22.09,114300.0,17.515,17.5229,17.507,17.5229,114300.0
2007-06-27 15:50:00,22.08,22.1,22.08,22.1,171600.0,17.515,17.5308,17.515,17.5308,171600.0
2007-06-28 09:30:00,22.29,22.86,22.0,22.15,49800.0,17.6815,18.1337,17.4515,17.5705,49800.0
2007-06-28 09:40:00,22.17,22.24,22.12,22.2,57900.0,17.5863,17.6419,17.5467,17.6101,57900.0
2007-06-28 09:50:00,22.21,22.25,22.2,22.23,43800.0,17.6181,17.6498,17.6101,17.6339,43800.0
2007-06-28 10:00:00,22.25,22.29,22.22,22.27,31800.0,17.6498,17.6815,17.626,17.6657,31800.0
2007-06-28 10:10:00,22.27,22.28,22.23,22.23,35100.0,17.6657,17.6736,17.6339,17.6339,35100.0
2007-06-28 10:20:00,22.23,22.26,22.19,22.22,33300.0,17.6339,17.6577,17.6022,17.626,33300.0
2007-06-28 10:30:00,22.22,22.25,22.2,22.2,31200.0,17.626,17.6498,17.6101,17.6101,31200.0
2007-06-28 10:40:00,22.2,22.23,22.19,22.23,29400.0,17.6101,17.6339,17.6022,17.6339,29400.0
2007-06-28 10:50:00,22.23,22.23,22.14,22.17,61500.0,17.6339,17.6339,17.5625,17.5863,61500.0
2007-06-28 11:00:00,22.17,22.2,22.17,22.17,37800.0,17.5863,17.6101,17.5863,17.5863,37800.0
2007-06-28 11:10:00,22.17,22.2,22.16,22.18,81900.0,17.5863,17.6101,17.5784,17.5943,81900.0
2007-06-28 11:20:00,22.2,22.2,22.16,22.16,36600.0,17.6101,17.6101,17.5784,17.5784,36600.0
2007-06-28 11:30:00,22.16,22.19,22.16,22.16,36900.0,17.5784,17.6022,17.5784,17.5784,36900.0
2007-06-28 11:40:00,22.16,22.2,22.16,22.17,45000.0,17.5784,17.6101,17.5784,17.5863,45000.0
2007-06-28 11:50:00,22.17,22.2,22.15,22.2,62700.0,17.5863,17.6101,17.5705,17.6101,62700.0
2007-06-28 12:00:00,22.2,22.23,22.19,22.23,33900.0,17.6101,17.6339,17.6022,17.6339,33900.0
2007-06-28 12:10:00,22.23,22.23,22.22,22.22,27600.0,17.6339,17.6339,17.626,17.626,27600.0
2007-06-28 12:20:00,22.22,22.23,22.22,22.22,35100.0,17.626,17.6339,17.626,17.626,35100.0
2007-06-28 12:30:00,22.22,22.25,22.22,22.23,27000.0,17.626,17.6498,17.626,17.6339,27000.0
2007-06-28 12:40:00,22.23,22.25,22.23,22.25,49500.0,17.6339,17.6498,17.6339,17.6498,49500.0
2007-06-28 12:50:00,22.25,22.27,22.24,22.24,34500.0,17.6498,17.6657,17.6419,17.6419,34500.0
2007-06-28 13:00:00,22.25,22.25,22.21,22.22,33900.0,17.6498,17.6498,17.6181,17.626,33900.0
2007-06-28 13:10:00,22.22,22.22,22.2,22.21,23100.0,17.626,17.626,17.6101,17.6181,23100.0
2007-06-28 13:20:00,22.21,22.21,22.18,22.19,23100.0,17.6181,17.6181,17.5943,17.6022,23100.0
2007-06-28 13:30:00,22.19,22.2,22.18,22.19,21000.0,17.6022,17.6101,17.5943,17.6022,21000.0
2007-06-28 13:40:00,22.18,22.2,22.16,22.19,48600.0,17.5943,17.6101,17.5784,17.6022,48600.0
2007-06-28 13:50:00,22.19,22.21,22.19,22.19,28200.0,17.6022,17.6181,17.6022,17.6022,28200.0
2007-06-28 14:00:00,22.2,22.2,22.18,22.18,33900.0,17.6101,17.6101,17.5943,17.5943,33900.0
2007-06-28 14:10:00,22.18,22.36,22.12,22.31,126300.0,17.5943,17.7371,17.5467,17.6974,126300.0
2007-06-28 14:20:00,22.32,22.33,22.21,22.22,92100.0,17.7053,17.7133,17.6181,17.626,92100.0
2007-06-28 14:30:00,22.22,22.22,22.12,22.14,171900.0,17.626,17.626,17.5467,17.5625,171900.0
2007-06-28 14:40:00,22.14,22.27,22.14,22.21,103200.0,17.5625,17.6657,17.5625,17.6181,103200.0
2007-06-28 14:50:00,22.22,22.24,22.19,22.22,80100.0,17.626,17.6419,17.6022,17.626,80100.0
2007-06-28 15:00:00,22.21,22.21,22.14,22.18,89700.0,17.6181,17.6181,17.5625,17.5943,89700.0
2007-06-28 15:10:00,22.19,22.2,22.15,22.16,60300.0,17.6022,17.6101,17.5705,17.5784,60300.0
2007-06-28 15:20:00,22.16,22.22,22.15,22.2,55200.0,17.5784,17.626,17.5705,17.6101,55200.0
2007-06-28 15:30:00,22.21,22.25,22.21,22.21,45900.0,17.6181,17.6498,17.6181,17.6181,45900.0
2007-06-28 15:40:00,22.21,22.21,22.15,22.15,78300.0,17.6181,17.6181,17.5705,17.5705,78300.0
2007-06-28 15:50:00,22.15,22.18,22.14,22.16,93300.0,17.5705,17.5943,17.5625,17.5784,93300.0
2007-06-29 09:30:00,22.02,22.2,22.02,22.17,99900.0,17.4674,17.6101,17.4674,17.5863,99900.0
2007-06-29 09:40:00,22.18,22.31,22.15,22.3,66900.0,17.5943,17.6974,17.5705,17.6895,66900.0
2007-06-29 09:50:00,22.32,22.43,22.32,22.39,90900.0,17.7053,17.7926,17.7053,17.7609,90900.0
2007-06-29 10:00:00,22.4,22.5,22.4,22.5,120300.0,17.7688,17.8481,17.7688,17.8481,120300.0
2007-06-29 10:10:00,22.49,22.55,22.48,22.53,102600.0,17.8402,17.8878,17.8323,17.8719,102600.0
2007-06-29 10:20:00,22.54,22.56,22.52,22.55,67800.0,17.8798,17.8957,17.864,17.8878,67800.0
2007-06-29 10:30:00,22.55,22.57,22.54,22.56,54900.0,17.8878,17.9036,17.8798,17.8957,54900.0
2007-06-29 10:40:00,22.56,22.58,22.53,22.54,41700.0,17.8957,17.9116,17.8719,17.8798,41700.0
2007-06-29 10:50:00,22.53,22.54,22.47,22.47,56400.0,17.8719,17.8798,17.8243,17.8243,56400.0
2007-06-29 11:00:00,22.47,22.47,22.44,22.46,82200.0,17.8243,17.8243,17.8005,17.8164,82200.0
2007-06-29 11:10:00,22.46,22.51,22.45,22.51,88800.0,17.8164,17.8561,17.8085,17.8561,88800.0
2007-06-29 11:20:00,22.51,22.52,22.49,22.5,15300.0,17.8561,17.864,17.8402,17.8481,15300.0
2007-06-29 11:30:00,22.5,22.51,22.5,22.51,31200.0,17.8481,17.8561,17.8481,17.8561,31200.0
2007-06-29 11:40:00,22.51,22.54,22.5,22.5,39300.0,17.8561,17.8798,17.8481,17.8481,39300.0
2007-06-29 11:50:00,22.51,22.52,22.5,22.52,36000.0,17.8561,17.864,17.8481,17.864,36000.0
2007-06-29 12:00:00,22.51,22.52,22.49,22.5,63900.0,17.8561,17.864,17.8402,17.8481,63900.0
2007-06-29 12:10:00,22.51,22.51,22.46,22.46,77100.0,17.8561,17.8561,17.8164,17.8164,77100.0
2007-06-29 12:20:00,22.46,22.47,22.44,22.44,28800.0,17.8164,17.8243,17.8005,17.8005,28800.0
2007-06-29 12:30:00,22.44,22.44,22.35,22.38,51900.0,17.8005,17.8005,17.7291,17.7529,51900.0
2007-06-29 12:40:00,22.38,22.41,22.38,22.39,37500.0,17.7529,17.7767,17.7529,17.7609,37500.0
2007-06-29 12:50:00,22.4,22.41,22.39,22.4,16200.0,17.7688,17.7767,17.7609,17.7688,16200.0
2007-06-29 13:00:00,22.4,22.43,22.35,22.35,30000.0,17.7688,17.7926,17.7291,17.7291,30000.0
2007-06-29 13:10:00,22.34,22.38,22.32,22.32,52500.0,17.7212,17.7529,17.7053,17.7053,52500.0
2007-06-29 13:20:00,22.31,22.36,22.31,22.33,73800.0,17.6974,17.7371,17.6974,17.7133,73800.0
2007-06-29 13:30:00,22.33,22.36,22.32,22.33,391200.0,17.7133,17.7371,17.7053,17.7133,391200.0
2007-06-29 13:40:00,22.33,22.36,22.31,22.36,201300.0,17.7133,17.7371,17.6974,17.7371,201300.0
2007-06-29 13:50:00,22.36,22.37,22.32,22.33,37200.0,17.7371,17.745,17.7053,17.7133,37200.0
2007-06-29 14:00:00,22.32,22.32,22.22,22.24,61200.0,17.7053,17.7053,17.626,17.6419,61200.0
2007-06-29 14:10:00,22.23,22.27,22.19,22.24,83400.0,17.6339,17.6657,17.6022,17.6419,83400.0
2007-06-29 14:20:00,22.24,22.26,22.15,22.16,155700.0,17.6419,17.6577,17.5705,17.5784,155700.0
2007-06-29 14:30:00,22.15,22.24,22.13,22.24,52500.0,17.5705,17.6419,17.5546,17.6419,52500.0
2007-06-29 14:40:00,22.24,22.27,22.22,22.24,54000.0,17.6419,17.6657,17.626,17.6419,54000.0
2007-06-29 14:50:00,22.25,22.25,22.22,22.25,42000.0,17.6498,17.6498,17.626,17.6498,42000.0
2007-06-29 15:00:00,22.24,22.27,22.13,22.18,116100.0,17.6419,17.6657,17.5546,17.5943,116100.0
2007-06-29 15:10:00,22.18,22.18,22.04,22.14,122100.0,17.5943,17.5943,17.4832,17.5625,122100.0
2007-06-29 15:20:00,22.14,22.14,22.04,22.04,222000.0,17.5625,17.5625,17.4832,17.4832,222000.0
2007-06-29 15:30:00,22.04,22.11,22.04,22.09,87900.0,17.4832,17.5388,17.4832,17.5229,87900.0
2007-06-29 15:40:00,22.09,22.17,22.08,22.12,114900.0,17.5229,17.5863,17.515,17.5467,114900.0
2007-06-29 15:50:00,22.12,22.15,22.1,22.15,87300.0,17.5467,17.5705,17.5308,17.5705,87300.0
2007-07-03 09:30:00,22.47,22.52,22.46,22.48,36900.0,17.8243,17.864,17.8164,17.8323,36900.0
2007-07-03 09:40:00,22.48,22.58,22.48,22.58,41700.0,17.8323,17.9116,17.8323,17.9116,41700.0
2007-07-03 09:50:00,22.58,22.66,22.58,22.66,61500.0,17.9116,17.975,17.9116,17.975,61500.0
2007-07-03 10:00:00,22.66,22.66,22.57,22.57,81300.0,17.975,17.975,17.9036,17.9036,81300.0
2007-07-03 10:10:00,22.57,22.57,22.5,22.53,39000.0,17.9036,17.9036,17.8481,17.8719,39000.0
2007-07-03 10:20:00,22.53,22.57,22.48,22.57,46200.0,17.8719,17.9036,17.8323,17.9036,46200.0
2007-07-03 10:30:00,22.57,22.57,22.52,22.52,32400.0,17.9036,17.9036,17.864,17.864,32400.0
2007-07-03 10:40:00,22.53,22.56,22.52,22.54,18900.0,17.8719,17.8957,17.864,17.8798,18900.0
2007-07-03 10:50:00,22.53,22.54,22.51,22.51,17400.0,17.8719,17.8798,17.8561,17.8561,17400.0
2007-07-03 11:00:00,22.51,22.51,22.45,22.45,33300.0,17.8561,17.8561,17.8085,17.8085,33300.0
2007-07-03 11:10:00,22.45,22.45,22.41,22.42,23100.0,17.8085,17.8085,17.7767,17.7847,23100.0
2007-07-03 11:20:00,22.42,22.44,22.42,22.44,14700.0,17.7847,17.8005,17.7847,17.8005,14700.0
2007-07-03 11:30:00,22.44,22.45,22.43,22.45,16500.0,17.8005,17.8085,17.7926,17.8085,16500.0
2007-07-03 11:40:00,22.45,22.48,22.44,22.44,19500.0,17.8085,17.8323,17.8005,17.8005,19500.0
2007-07-03 11:50:00,22.44,22.46,22.44,22.46,21300.0,17.8005,17.8164,17.8005,17.8164,21300.0
2007-07-03 12:00:00,22.46,22.48,22.45,22.48,26700.0,17.8164,17.8323,17.8085,17.8323,26700.0
2007-07-03 12:10:00,22.48,22.49,22.46,22.49,30300.0,17.8323,17.8402,17.8164,17.8402,30300.0
2007-07-03 12:20:00,22.49,22.49,22.47,22.48,27900.0,17.8402,17.8402,17.8243,17.8323,27900.0
2007-07-03 12:30:00,22.49,22.5,22.49,22.5,24900.0,17.8402,17.8481,17.8402,17.8481,24900.0
2007-07-03 12:40:00,22.5,22.52,22.5,22.52,32400.0,17.8481,17.864,17.8481,17.864,32400.0
2007-07-03 12:50:00,22.52,22.52,22.46,22.49,46800.0,17.864,17.864,17.8164,17.8402,46800.0
2007-07-05 09:30:00,22.41,22.47,22.33,22.33,36000.0,17.7767,17.8243,17.7133,17.7133,36000.0
2007-07-05 09:40:00,22.34,22.39,22.31,22.39,48600.0,17.7212,17.7609,17.6974,17.7609,48600.0
2007-07-05 09:50:00,22.38,22.45,22.38,22.44,40800.0,17.7529,17.8085,17.7529,17.8005,40800.0
2007-07-05 10:00:00,22.44,22.46,22.38,22.38,44700.0,17.8005,17.8164,17.7529,17.7529,44700.0
2007-07-05 10:10:00,22.39,22.43,22.38,22.4,21600.0,17.7609,17.7926,17.7529,17.7688,21600.0
2007-07-05 10:20:00,22.39,22.4,22.38,22.4,17100.0,17.7609,17.7688,17.7529,17.7688,17100.0
2007-07-05 10:30:00,22.4,22.49,22.4,22.45,31200.0,17.7688,17.8402,17.7688,17.8085,31200.0
2007-07-05 10:40:00,22.44,22.48,22.44,22.44,33000.0,17.8005,17.8323,17.8005,17.8005,33000.0
2007-07-05 10:50:00,22.44,22.47,22.44,22.47,49800.0,17.8005,17.8243,17.8005,17.8243,49800.0
2007-07-05 11:00:00,22.47,22.5,22.44,22.48,77100.0,17.8243,17.8481,17.8005,17.8323,77100.0
2007-07-05 11:10:00,22.48,22.5,22.46,22.48,42300.0,17.8323,17.8481,17.8164,17.8323,42300.0
2007-07-05 11:20:00,22.48,22.53,22.48,22.52,30300.0,17.8323,17.8719,17.8323,17.864,30300.0
2007-07-05 11:30:00,22.52,22.53,22.51,22.51,33900.0,17.864,17.8719,17.8561,17.8561,33900.0
2007-07-05 11:40:00,22.51,22.53,22.47,22.48,111600.0,17.8561,17.8719,17.8243,17.8323,111600.0
2007-07-05 11:50:00,22.48,22.48,22.45,22.47,21900.0,17.8323,17.8323,17.8085,17.8243,21900.0
2007-07-05 12:00:00,22.47,22.51,22.47,22.48,31200.0,17.8243,17.8561,17.8243,17.8323,31200.0
2007-07-05 12:10:00,22.47,22.52,22.44,22.49,30900.0,17.8243,17.864,17.8005,17.8402,30900.0
2007-07-05 12:20:00,22.49,22.5,22.45,22.45,14100.0,17.8402,17.8481,17.8085,17.8085,14100.0
2007-07-05 12:30:00,22.45,22.45,22.41,22.42,37200.0,17.8085,17.8085,17.7767,17.7847,37200.0
2007-07-05 12:40:00,22.42,22.46,22.42,22.43,15000.0,17.7847,17.8164,17.7847,17.7926,15000.0
2007-07-05 12:50:00,22.43,22.45,22.42,22.42,17100.0,17.7926,17.8085,17.7847,17.7847,17100.0
2007-07-05 13:00:00,22.43,22.46,22.42,22.46,28500.0,17.7926,17.8164,17.7847,17.8164,28500.0
2007-07-05 13:10:00,22.45,22.46,22.44,22.45,19500.0,17.8085,17.8164,17.8005,17.8085,19500.0
2007-07-05 13:20:00,22.45,22.45,22.44,22.44,25200.0,17.8085,17.8085,17.8005,17.8005,25200.0
2007-07-05 13:30:00,22.45,22.46,22.43,22.43,22500.0,17.8085,17.8164,17.7926,17.7926,22500.0
2007-07-05 13:40:00,22.43,22.44,22.41,22.44,11700.0,17.7926,17.8005,17.7767,17.8005,11700.0
2007-07-05 13:50:00,22.44,22.45,22.43,22.43,12900.0,17.8005,17.8085,17.7926,17.7926,12900.0
2007-07-05 14:00:00,22.42,22.45,22.42,22.44,23100.0,17.7847,17.8085,17.7847,17.8005,23100.0
2007-07-05 14:10:00,22.44,22.47,22.43,22.44,26400.0,17.8005,17.8243,17.7926,17.8005,26400.0
2007-07-05 14:20:00,22.44,22.46,22.44,22.45,22800.0,17.8005,17.8164,17.8005,17.8085,22800.0
2007-07-05 14:30:00,22.45,22.48,22.45,22.46,12600.0,17.8085,17.8323,17.8085,17.8164,12600.0
2007-07-05 14:40:00,22.46,22.46,22.44,22.45,27600.0,17.8164,17.8164,17.8005,17.8085,27600.0
2007-07-05 14:50:00,22.45,22.45,22.41,22.44,34800.0,17.8085,17.8085,17.7767,17.8005,34800.0
2007-07-05 15:00:00,22.45,22.45,22.43,22.45,42000.0,17.8085,17.8085,17.7926,17.8085,42000.0
2007-07-05 15:10:00,22.45,22.45,22.4,22.42,51900.0,17.8085,17.8085,17.7688,17.7847,51900.0
2007-07-05 15:20:00,22.42,22.47,22.42,22.46,36900.0,17.7847,17.8243,17.7847,17.8164,36900.0
2007-07-05 15:30:00,22.46,22.47,22.42,22.43,45900.0,17.8164,17.8243,17.7847,17.7926,45900.0
2007-07-05 15:40:00,22.43,22.47,22.43,22.47,30900.0,17.7926,17.8243,17.7926,17.8243,30900.0
2007-07-05 15:50:00,22.47,22.47,22.43,22.47,58200.0,17.8243,17.8243,17.7926,17.8243,58200.0
2007-07-06 09:30:00,22.41,22.48,22.41,22.47,35700.0,17.7767,17.8323,17.7767,17.8243,35700.0
2007-07-06 09:40:00,22.46,22.46,22.38,22.4,42600.0,17.8164,17.8164,17.7529,17.7688,42600.0
2007-07-06 09:50:00,22.41,22.53,22.41,22.51,36600.0,17.7767,17.8719,17.7767,17.8561,36600.0
2007-07-06 10:00:00,22.51,22.58,22.51,22.57,37200.0,17.8561,17.9116,17.8561,17.9036,37200.0
2007-07-06 10:10:00,22.56,22.61,22.56,22.61,38100.0,17.8957,17.9354,17.8957,17.9354,38100.0
2007-07-06 10:20:00,22.61,22.63,22.6,22.63,33600.0,17.9354,17.9512,17.9274,17.9512,33600.0
2007-07-06 10:30:00,22.64,22.65,22.59,22.59,39000.0,17.9592,17.9671,17.9195,17.9195,39000.0
2007-07-06 10:40:00,22.6,22.62,22.58,22.62,26400.0,17.9274,17.9433,17.9116,17.9433,26400.0
2007-07-06 10:50:00,22.62,22.64,22.62,22.63,33000.0,17.9433,17.9592,17.9433,17.9512,33000.0
2007-07-06 11:00:00,22.63,22.67,22.63,22.65,39000.0,17.9512,17.983,17.9512,17.9671,39000.0
2007-07-06 11:10:00,22.65,22.67,22.65,22.66,31200.0,17.9671,17.983,17.9671,17.975,31200.0
2007-07-06 11:20:00,22.67,22.7,22.66,22.69,54300.0,17.983,18.0068,17.975,17.9988,54300.0
2007-07-06 11:30:00,22.7,22.73,22.7,22.72,48900.0,18.0068,18.0306,18.0068,18.0226,48900.0
2007-07-06 11:40:00,22.72,22.76,22.72,22.73,39000.0,18.0226,18.0544,18.0226,18.0306,39000.0
2007-07-06 11:50:00,22.73,22.75,22.73,22.75,24000.0,18.0306,18.0464,18.0306,18.0464,24000.0
2007-07-06 12:00:00,22.75,22.79,22.74,22.79,63000.0,18.0464,18.0782,18.0385,18.0782,63000.0
2007-07-06 12:10:00,22.79,22.79,22.76,22.77,40800.0,18.0782,18.0782,18.0544,18.0623,40800.0
2007-07-06 12:20:00,22.76,22.8,22.76,22.79,37500.0,18.0544,18.0861,18.0544,18.0782,37500.0
2007-07-06 12:30:00,22.78,22.8,22.78,22.79,25200.0,18.0702,18.0861,18.0702,18.0782,25200.0
2007-07-06 12:40:00,22.79,22.79,22.78,22.78,19500.0,18.0782,18.0782,18.0702,18.0702,19500.0
2007-07-06 12:50:00,22.78,22.78,22.77,22.78,27600.0,18.0702,18.0702,18.0623,18.0702,27600.0
2007-07-06 13:00:00,22.78,22.79,22.77,22.78,45600.0,18.0702,18.0782,18.0623,18.0702,45600.0
2007-07-06 13:10:00,22.78,22.81,22.77,22.79,28500.0,18.0702,18.094,18.0623,18.0782,28500.0
2007-07-06 13:20:00,22.8,22.8,22.79,22.79,18000.0,18.0861,18.0861,18.0782,18.0782,18000.0
2007-07-06 13:30:00,22.79,22.81,22.78,22.79,24300.0,18.0782,18.094,18.0702,18.0782,24300.0
2007-07-06 13:40:00,22.8,22.81,22.79,22.79,31500.0,18.0861,18.094,18.0782,18.0782,31500.0
2007-07-06 13:50:00,22.79,22.81,22.78,22.81,34800.0,18.0782,18.094,18.0702,18.094,34800.0
2007-07-06 14:00:00,22.81,22.81,22.79,22.8,31500.0,18.094,18.094,18.0782,18.0861,31500.0
2007-07-06 14:10:00,22.8,22.82,22.78,22.79,55200.0,18.0861,18.102,18.0702,18.0782,55200.0
2007-07-06 14:20:00,22.79,22.79,22.78,22.78,28500.0,18.0782,18.0782,18.0702,18.0702,28500.0
2007-07-06 14:30:00,22.78,22.81,22.78,22.78,57900.0,18.0702,18.094,18.0702,18.0702,57900.0
2007-07-06 14:40:00,22.78,22.78,22.75,22.76,45900.0,18.0702,18.0702,18.0464,18.0544,45900.0
2007-07-06 14:50:00,22.76,22.78,22.75,22.78,35100.0,18.0544,18.0702,18.0464,18.0702,35100.0
2007-07-06 15:00:00,22.78,22.81,22.78,22.81,41400.0,18.0702,18.094,18.0702,18.094,41400.0
2007-07-06 15:10:00,22.81,22.81,22.8,22.81,38100.0,18.094,18.094,18.0861,18.094,38100.0
2007-07-06 15:20:00,22.81,22.82,22.8,22.82,62400.0,18.094,18.102,18.0861,18.102,62400.0
2007-07-06 15:30:00,22.82,22.83,22.8,22.82,50400.0,18.102,18.1099,18.0861,18.102,50400.0
2007-07-06 15:40:00,22.82,22.83,22.8,22.8,105600.0,18.102,18.1099,18.0861,18.0861,105600.0
2007-07-06 15:50:00,22.8,22.83,22.8,22.82,111600.0,18.0861,18.1099,18.0861,18.102,111600.0
2007-07-09 09:30:00,22.83,22.85,22.8,22.85,36000.0,18.1099,18.1258,18.0861,18.1258,36000.0
2007-07-09 09:40:00,22.85,22.86,22.67,22.69,36900.0,18.1258,18.1337,17.983,17.9988,36900.0
2007-07-09 09:50:00,22.69,22.71,22.65,22.65,23100.0,17.9988,18.0147,17.9671,17.9671,23100.0
2007-07-09 10:00:00,22.65,22.69,22.64,22.68,36900.0,17.9671,17.9988,17.9592,17.9909,36900.0
2007-07-09 10:10:00,22.68,22.68,22.62,22.63,50700.0,17.9909,17.9909,17.9433,17.9512,50700.0
2007-07-09 10:20:00,22.63,22.67,22.62,22.63,53400.0,17.9512,17.983,17.9433,17.9512,53400.0
2007-07-09 10:30:00,22.62,22.63,22.57,22.57,54000.0,17.9433,17.9512,17.9036,17.9036,54000.0
2007-07-09 10:40:00,22.57,22.57,22.47,22.47,70200.0,17.9036,17.9036,17.8243,17.8243,70200.0
2007-07-09 10:50:00,22.47,22.49,22.44,22.45,67800.0,17.8243,17.8402,17.8005,17.8085,67800.0
2007-07-09 11:00:00,22.44,22.53,22.43,22.5,66000.0,17.8005,17.8719,17.7926,17.8481,66000.0
2007-07-09 11:10:00,22.5,22.51,22.49,22.5,51600.0,17.8481,17.8561,17.8402,17.8481,51600.0
2007-07-09 11:20:00,22.49,22.51,22.48,22.5,56400.0,17.8402,17.8561,17.8323,17.8481,56400.0
2007-07-09 11:30:00,22.5,22.52,22.49,22.5,38700.0,17.8481,17.864,17.8402,17.8481,38700.0
2007-07-09 11:40:00,22.5,22.53,22.5,22.53,40500.0,17.8481,17.8719,17.8481,17.8719,40500.0
2007-07-09 11:50:00,22.53,22.55,22.52,22.54,27600.0,17.8719,17.8878,17.864,17.8798,27600.0
2007-07-09 12:00:00,22.55,22.55,22.53,22.53,42600.0,17.8878,17.8878,17.8719,17.8719,42600.0
2007-07-09 12:10:00,22.53,22.55,22.52,22.55,25200.0,17.8719,17.8878,17.864,17.8878,25200.0
2007-07-09 12:20:00,22.56,22.58,22.54,22.57,46500.0,17.8957,17.9116,17.8798,17.9036,46500.0
2007-07-09 12:30:00,22.57,22.61,22.57,22.6,19800.0,17.9036,17.9354,17.9036,17.9274,19800.0
2007-07-09 12:40:00,22.59,22.61,22.58,22.61,34800.0,17.9195,17.9354,17.9116,17.9354,34800.0
2007-07-09 12:50:00,22.6,22.64,22.6,22.63,21300.0,17.9274,17.9592,17.9274,17.9512,21300.0
2007-07-09 13:00:00,22.61,22.63,22.57,22.58,21000.0,17.9354,17.9512,17.9036,17.9116,21000.0
2007-07-09 13:10:00,22.58,22.59,22.57,22.58,60600.0,17.9116,17.9195,17.9036,17.9116,60600.0
2007-07-09 13:20:00,22.58,22.58,22.57,22.58,22500.0,17.9116,17.9116,17.9036,17.9116,22500.0
2007-07-09 13:30:00,22.58,22.58,22.56,22.57,21900.0,17.9116,17.9116,17.8957,17.9036,21900.0
2007-07-09 13:40:00,22.57,22.57,22.54,22.54,33000.0,17.9036,17.9036,17.8798,17.8798,33000.0
2007-07-09 13:50:00,22.54,22.57,22.54,22.56,21300.0,17.8798,17.9036,17.8798,17.8957,21300.0
2007-07-09 14:00:00,22.56,22.56,22.54,22.54,64500.0,17.8957,17.8957,17.8798,17.8798,64500.0
2007-07-09 14:10:00,22.54,22.56,22.52,22.55,43200.0,17.8798,17.8957,17.864,17.8878,43200.0
2007-07-09 14:20:00,22.54,22.55,22.5,22.53,63600.0,17.8798,17.8878,17.8481,17.8719,63600.0
2007-07-09 14:30:00,22.53,22.54,22.5,22.5,60000.0,17.8719,17.8798,17.8481,17.8481,60000.0
2007-07-09 14:40:00,22.5,22.55,22.5,22.53,34500.0,17.8481,17.8878,17.8481,17.8719,34500.0
2007-07-09 14:50:00,22.53,22.53,22.51,22.52,82200.0,17.8719,17.8719,17.8561,17.864,82200.0
2007-07-09 15:00:00,22.51,22.53,22.5,22.52,161100.0,17.8561,17.8719,17.8481,17.864,161100.0
2007-07-09 15:10:00,22.52,22.53,22.5,22.52,141900.0,17.864,17.8719,17.8481,17.864,141900.0
2007-07-09 15:20:00,22.53,22.53,22.51,22.52,65400.0,17.8719,17.8719,17.8561,17.864,65400.0
2007-07-09 15:30:00,22.52,22.52,22.48,22.49,67800.0,17.864,17.864,17.8323,17.8402,67800.0
2007-07-09 15:40:00,22.49,22.49,22.45,22.46,46200.0,17.8402,17.8402,17.8085,17.8164,46200.0
2007-07-09 15:50:00,22.45,22.45,22.43,22.45,110100.0,17.8085,17.8085,17.7926,17.8085,110100.0
2007-07-10 09:30:00,22.28,22.32,22.27,22.27,33000.0,17.6736,17.7053,17.6657,17.6657,33000.0
2007-07-10 09:40:00,22.26,22.26,22.11,22.13,95400.0,17.6577,17.6577,17.5388,17.5546,95400.0
2007-07-10 09:50:00,22.14,22.23,22.12,22.21,82500.0,17.5625,17.6339,17.5467,17.6181,82500.0
2007-07-10 10:00:00,22.19,22.2,22.15,22.17,74100.0,17.6022,17.6101,17.5705,17.5863,74100.0
2007-07-10 10:10:00,22.19,22.24,22.18,22.23,38700.0,17.6022,17.6419,17.5943,17.6339,38700.0
2007-07-10 10:20:00,22.23,22.27,22.21,22.21,38700.0,17.6339,17.6657,17.6181,17.6181,38700.0
2007-07-10 10:30:00,22.21,22.21,22.11,22.15,73800.0,17.6181,17.6181,17.5388,17.5705,73800.0
2007-07-10 10:40:00,22.14,22.15,22.07,22.09,53700.0,17.5625,17.5705,17.507,17.5229,53700.0
2007-07-10 10:50:00,22.08,22.16,22.07,22.12,47400.0,17.515,17.5784,17.507,17.5467,47400.0
2007-07-10 11:00:00,22.12,22.18,22.12,22.17,40800.0,17.5467,17.5943,17.5467,17.5863,40800.0
2007-07-10 11:10:00,22.17,22.18,22.13,22.18,47400.0,17.5863,17.5943,17.5546,17.5943,47400.0
2007-07-10 11:20:00,22.18,22.19,22.09,22.1,40800.0,17.5943,17.6022,17.5229,17.5308,40800.0
2007-07-10 11:30:00,22.1,22.15,22.09,22.14,21300.0,17.5308,17.5705,17.5229,17.5625,21300.0
2007-07-10 11:40:00,22.14,22.16,22.11,22.11,13500.0,17.5625,17.5784,17.5388,17.5388,13500.0
2007-07-10 11:50:00,22.1,22.13,22.1,22.11,17700.0,17.5308,17.5546,17.5308,17.5388,17700.0
2007-07-10 12:00:00,22.11,22.16,22.11,22.15,21900.0,17.5388,17.5784,17.5388,17.5705,21900.0
2007-07-10 12:10:00,22.15,22.15,22.08,22.09,34200.0,17.5705,17.5705,17.515,17.5229,34200.0
2007-07-10 12:20:00,22.09,22.09,22.06,22.06,48300.0,17.5229,17.5229,17.4991,17.4991,48300.0
2007-07-10 12:30:00,22.06,22.14,22.03,22.13,72900.0,17.4991,17.5625,17.4753,17.5546,72900.0
2007-07-10 12:40:00,22.14,22.14,22.1,22.11,65100.0,17.5625,17.5625,17.5308,17.5388,65100.0
2007-07-10 12:50:00,22.12,22.15,22.11,22.13,42300.0,17.5467,17.5705,17.5388,17.5546,42300.0
2007-07-10 13:00:00,22.13,22.17,22.09,22.12,94200.0,17.5546,17.5863,17.5229,17.5467,94200.0
2007-07-10 13:10:00,22.14,22.15,22.1,22.11,78000.0,17.5625,17.5705,17.5308,17.5388,78000.0
2007-07-10 13:20:00,22.12,22.12,22.08,22.08,77400.0,17.5467,17.5467,17.515,17.515,77400.0
2007-07-10 13:30:00,22.07,22.12,22.06,22.09,57300.0,17.507,17.5467,17.4991,17.5229,57300.0
2007-07-10 13:40:00,22.09,22.09,21.97,21.99,67200.0,17.5229,17.5229,17.4277,17.4436,67200.0
2007-07-10 13:50:00,21.99,22.0,21.95,21.97,69900.0,17.4436,17.4515,17.4118,17.4277,69900.0
2007-07-10 14:00:00,21.97,21.99,21.89,21.91,200400.0,17.4277,17.4436,17.3642,17.3801,200400.0
2007-07-10 14:10:00,21.92,22.0,21.9,22.0,96600.0,17.388,17.4515,17.3722,17.4515,96600.0
2007-07-10 14:20:00,22.0,22.01,21.95,21.97,76200.0,17.4515,17.4594,17.4118,17.4277,76200.0
2007-07-10 14:30:00,21.98,22.03,21.97,22.0,94800.0,17.4356,17.4753,17.4277,17.4515,94800.0
2007-07-10 14:40:00,22.0,22.03,21.98,22.0,90000.0,17.4515,17.4753,17.4356,17.4515,90000.0
2007-07-10 14:50:00,22.0,22.04,21.99,22.02,51900.0,17.4515,17.4832,17.4436,17.4674,51900.0
2007-07-10 15:00:00,22.02,22.03,21.97,22.0,97800.0,17.4674,17.4753,17.4277,17.4515,97800.0
2007-07-10 15:10:00,22.0,22.03,21.99,22.03,124500.0,17.4515,17.4753,17.4436,17.4753,124500.0
2007-07-10 15:20:00,22.02,22.03,21.99,22.01,84900.0,17.4674,17.4753,17.4436,17.4594,84900.0
2007-07-10 15:30:00,22.01,22.01,21.94,21.95,81900.0,17.4594,17.4594,17.4039,17.4118,81900.0
2007-07-10 15:40:00,21.94,21.94,21.9,21.9,140400.0,17.4039,17.4039,17.3722,17.3722,140400.0
2007-07-10 15:50:00,21.9,21.9,21.83,21.87,301500.0,17.3722,17.3722,17.3166,17.3484,301500.0
2007-07-11 09:30:00,21.85,21.88,21.77,21.86,27000.0,17.3325,17.3563,17.269,17.3404,27000.0
2007-07-11 09:40:00,21.87,21.89,21.78,21.82,29700.0,17.3484,17.3642,17.277,17.3087,29700.0
2007-07-11 09:50:00,21.82,21.83,21.75,21.79,62700.0,17.3087,17.3166,17.2532,17.2849,62700.0
2007-07-11 10:00:00,21.79,21.9,21.77,21.84,60300.0,17.2849,17.3722,17.269,17.3246,60300.0
2007-07-11 10:10:00,21.86,21.94,21.85,21.94,58200.0,17.3404,17.4039,17.3325,17.4039,58200.0
2007-07-11 10:20:00,21.93,21.97,21.91,21.93,39900.0,17.396,17.4277,17.3801,17.396,39900.0
2007-07-11 10:30:00,21.94,22.01,21.88,22.0,117000.0,17.4039,17.4594,17.3563,17.4515,117000.0
2007-07-11 10:40:00,22.0,22.03,21.98,22.0,104400.0,17.4515,17.4753,17.4356,17.4515,104400.0
2007-07-11 10:50:00,22.0,22.05,22.0,22.05,52800.0,17.4515,17.4912,17.4515,17.4912,52800.0
2007-07-11 11:00:00,22.05,22.06,22.03,22.04,69000.0,17.4912,17.4991,17.4753,17.4832,69000.0
2007-07-11 11:10:00,22.04,22.09,22.02,22.08,59400.0,17.4832,17.5229,17.4674,17.515,59400.0
2007-07-11 11:20:00,22.08,22.12,22.08,22.1,89100.0,17.515,17.5467,17.515,17.5308,89100.0
2007-07-11 11:30:00,22.09,22.11,22.08,22.1,36300.0,17.5229,17.5388,17.515,17.5308,36300.0
2007-07-11 11:40:00,22.1,22.1,22.06,22.06,17400.0,17.5308,17.5308,17.4991,17.4991,17400.0
2007-07-11 11:50:00,22.06,22.11,22.04,22.11,51300.0,17.4991,17.5388,17.4832,17.5388,51300.0
2007-07-11 12:00:00,22.11,22.17,22.1,22.12,125700.0,17.5388,17.5863,17.5308,17.5467,125700.0
2007-07-11 12:10:00,22.13,22.14,22.07,22.07,34800.0,17.5546,17.5625,17.507,17.507,34800.0
2007-07-11 12:20:00,22.07,22.13,22.07,22.08,67800.0,17.507,17.5546,17.507,17.515,67800.0
2007-07-11 12:30:00,22.09,22.12,22.09,22.12,13800.0,17.5229,17.5467,17.5229,17.5467,13800.0
2007-07-11 12:40:00,22.12,22.12,22.02,22.02,36900.0,17.5467,17.5467,17.4674,17.4674,36900.0
2007-07-11 12:50:00,22.02,22.07,22.01,22.06,24300.0,17.4674,17.507,17.4594,17.4991,24300.0
2007-07-11 13:00:00,22.06,22.1,22.05,22.07,36900.0,17.4991,17.5308,17.4912,17.507,36900.0
2007-07-11 13:10:00,22.07,22.1,22.07,22.08,29400.0,17.507,17.5308,17.507,17.515,29400.0
2007-07-11 13:20:00,22.08,22.1,22.05,22.08,46800.0,17.515,17.5308,17.4912,17.515,46800.0
2007-07-11 13:30:00,22.07,22.08,22.03,22.05,58800.0,17.507,17.515,17.4753,17.4912,58800.0
2007-07-11 13:40:00,22.07,22.07,22.0,22.05,88200.0,17.507,17.507,17.4515,17.4912,88200.0
2007-07-11 13:50:00,22.04,22.05,21.98,21.98,28800.0,17.4832,17.4912,17.4356,17.4356,28800.0
2007-07-11 14:00:00,21.97,22.01,21.93,21.96,37500.0,17.4277,17.4594,17.396,17.4198,37500.0
2007-07-11 14:10:00,21.96,21.98,21.95,21.98,21000.0,17.4198,17.4356,17.4118,17.4356,21000.0
2007-07-11 14:20:00,21.98,22.03,21.98,22.01,36600.0,17.4356,17.4753,17.4356,17.4594,36600.0
2007-07-11 14:30:00,22.01,22.03,21.97,22.02,31200.0,17.4594,17.4753,17.4277,17.4674,31200.0
2007-07-11 14:40:00,22.03,22.03,21.97,21.98,44400.0,17.4753,17.4753,17.4277,17.4356,44400.0
2007-07-11 14:50:00,21.97,21.99,21.91,21.92,85800.0,17.4277,17.4436,17.3801,17.388,85800.0
2007-07-11 15:00:00,21.92,21.97,21.91,21.94,68100.0,17.388,17.4277,17.3801,17.4039,68100.0
2007-07-11 15:10:00,21.94,21.94,21.9,21.93,67200.0,17.4039,17.4039,17.3722,17.396,67200.0
2007-07-11 15:20:00,21.93,21.97,21.92,21.96,84900.0,17.396,17.4277,17.388,17.4198,84900.0
2007-07-11 15:30:00,21.96,21.97,21.93,21.94,50700.0,17.4198,17.4277,17.396,17.4039,50700.0
2007-07-11 15:40:00,21.94,21.99,21.94,21.98,68700.0,17.4039,17.4436,17.4039,17.4356,68700.0
2007-07-11 15:50:00,21.99,22.02,21.98,22.01,117000.0,17.4436,17.4674,17.4356,17.4594,117000.0
2007-07-12 09:30:00,22.24,22.32,22.13,22.27,72000.0,17.6419,17.7053,17.5546,17.6657,72000.0
2007-07-12 09:40:00,22.27,22.29,22.2,22.26,78000.0,17.6657,17.6815,17.6101,17.6577,78000.0
2007-07-12 09:50:00,22.25,22.25,22.17,22.21,60000.0,17.6498,17.6498,17.5863,17.6181,60000.0
2007-07-12 10:00:00,22.2,22.22,22.11,22.12,81300.0,17.6101,17.626,17.5388,17.5467,81300.0
2007-07-12 10:10:00,22.11,22.15,22.1,22.11,60600.0,17.5388,17.5705,17.5308,17.5388,60600.0
2007-07-12 10:20:00,22.11,22.14,22.06,22.13,45300.0,17.5388,17.5625,17.4991,17.5546,45300.0
2007-07-12 10:30:00,22.14,22.22,22.14,22.19,52500.0,17.5625,17.626,17.5625,17.6022,52500.0
2007-07-12 10:40:00,22.18,22.19,22.17,22.17,23700.0,17.5943,17.6022,17.5863,17.5863,23700.0
2007-07-12 10:50:00,22.17,22.22,22.17,22.19,37200.0,17.5863,17.626,17.5863,17.6022,37200.0
2007-07-12 11:00:00,22.2,22.2,22.16,22.17,57900.0,17.6101,17.6101,17.5784,17.5863,57900.0
2007-07-12 11:10:00,22.17,22.18,22.16,22.17,46200.0,17.5863,17.5943,17.5784,17.5863,46200.0
2007-07-12 11:20:00,22.16,22.21,22.15,22.17,63000.0,17.5784,17.6181,17.5705,17.5863,63000.0
2007-07-12 11:30:00,22.18,22.23,22.04,22.19,68700.0,17.5943,17.6339,17.4832,17.6022,68700.0
2007-07-12 11:40:00,22.2,22.21,22.16,22.2,97800.0,17.6101,17.6181,17.5784,17.6101,97800.0
2007-07-12 11:50:00,22.2,22.23,22.17,22.22,135900.0,17.6101,17.6339,17.5863,17.626,135900.0
2007-07-12 12:00:00,22.23,22.26,22.21,22.25,96300.0,17.6339,17.6577,17.6181,17.6498,96300.0
2007-07-12 12:10:00,22.25,22.28,22.25,22.26,33000.0,17.6498,17.6736,17.6498,17.6577,33000.0
2007-07-12 12:20:00,22.26,22.27,22.23,22.24,128100.0,17.6577,17.6657,17.6339,17.6419,128100.0
2007-07-12 12:30:00,22.24,22.24,22.23,22.23,59700.0,17.6419,17.6419,17.6339,17.6339,59700.0
2007-07-12 12:40:00,22.23,22.24,22.22,22.22,45300.0,17.6339,17.6419,17.626,17.626,45300.0
2007-07-12 12:50:00,22.23,22.23,22.2,22.2,27000.0,17.6339,17.6339,17.6101,17.6101,27000.0
2007-07-12 13:00:00,22.21,22.22,22.19,22.19,40500.0,17.6181,17.626,17.6022,17.6022,40500.0
2007-07-12 13:10:00,22.19,22.19,22.17,22.17,34200.0,17.6022,17.6022,17.5863,17.5863,34200.0
2007-07-12 13:20:00,22.17,22.18,22.15,22.16,39900.0,17.5863,17.5943,17.5705,17.5784,39900.0
2007-07-12 13:30:00,22.16,22.19,22.15,22.17,74400.0,17.5784,17.6022,17.5705,17.5863,74400.0
2007-07-12 13:40:00,22.17,22.21,22.17,22.2,76200.0,17.5863,17.6181,17.5863,17.6101,76200.0
2007-07-12 13:50:00,22.2,22.2,22.19,22.2,64500.0,17.6101,17.6101,17.6022,17.6101,64500.0
2007-07-12 14:00:00,22.2,22.21,22.19,22.21,56400.0,17.6101,17.6181,17.6022,17.6181,56400.0
2007-07-12 14:10:00,22.21,22.21,22.19,22.2,61800.0,17.6181,17.6181,17.6022,17.6101,61800.0
2007-07-12 14:20:00,22.2,22.21,22.18,22.19,63900.0,17.6101,17.6181,17.5943,17.6022,63900.0
2007-07-12 14:30:00,22.18,22.2,22.18,22.19,68100.0,17.5943,17.6101,17.5943,17.6022,68100.0
2007-07-12 14:40:00,22.2,22.24,22.19,22.2,74400.0,17.6101,17.6419,17.6022,17.6101,74400.0
2007-07-12 14:50:00,22.21,22.22,22.2,22.21,75000.0,17.6181,17.626,17.6101,17.6181,75000.0
2007-07-12 15:00:00,22.21,22.21,22.19,22.21,73500.0,17.6181,17.6181,17.6022,17.6181,73500.0
2007-07-12 15:10:00,22.21,22.24,22.21,22.22,117300.0,17.6181,17.6419,17.6181,17.626,117300.0
2007-07-12 15:20:00,22.22,22.26,22.22,22.25,91500.0,17.626,17.6577,17.626,17.6498,91500.0
2007-07-12 15:30:00,22.26,22.28,22.25,22.27,107400.0,17.6577,17.6736,17.6498,17.6657,107400.0
2007-07-12 15:40:00,22.27,22.29,22.25,22.27,93900.0,17.6657,17.6815,17.6498,17.6657,93900.0
2007-07-12 15:50:00,22.26,22.33,22.26,22.33,153000.0,17.6577,17.7133,17.6577,17.7133,153000.0
2007-07-13 09:30:00,22.37,22.41,22.3,22.4,36900.0,17.745,17.7767,17.6895,17.7688,36900.0
2007-07-13 09:40:00,22.39,22.48,22.36,22.44,54300.0,17.7609,17.8323,17.7371,17.8005,54300.0
2007-07-13 09:50:00,22.44,22.46,22.35,22.43,76200.0,17.8005,17.8164,17.7291,17.7926,76200.0
2007-07-13 10:00:00,22.43,22.47,22.39,22.41,71400.0,17.7926,17.8243,17.7609,17.7767,71400.0
2007-07-13 10:10:00,22.42,22.46,22.41,22.45,56100.0,17.7847,17.8164,17.7767,17.8085,56100.0
2007-07-13 10:20:00,22.43,22.48,22.42,22.43,87300.0,17.7926,17.8323,17.7847,17.7926,87300.0
2007-07-13 10:30:00,22.43,22.45,22.42,22.44,78000.0,17.7926,17.8085,17.7847,17.8005,78000.0
2007-07-13 10:40:00,22.45,22.48,22.41,22.43,105000.0,17.8085,17.8323,17.7767,17.7926,105000.0
2007-07-13 10:50:00,22.43,22.45,22.38,22.4,37500.0,17.7926,17.8085,17.7529,17.7688,37500.0
2007-07-13 11:00:00,22.39,22.42,22.39,22.4,28800.0,17.7609,17.7847,17.7609,17.7688,28800.0
2007-07-13 11:10:00,22.4,22.43,22.37,22.39,70200.0,17.7688,17.7926,17.745,17.7609,70200.0
2007-07-13 11:20:00,22.39,22.41,22.37,22.38,29100.0,17.7609,17.7767,17.745,17.7529,29100.0
2007-07-13 11:30:00,22.37,22.37,22.34,22.34,101100.0,17.745,17.745,17.7212,17.7212,101100.0
2007-07-13 11:40:00,22.35,22.43,22.34,22.42,55500.0,17.7291,17.7926,17.7212,17.7847,55500.0
2007-07-13 11:50:00,22.42,22.44,22.38,22.39,31800.0,17.7847,17.8005,17.7529,17.7609,31800.0
2007-07-13 12:00:00,22.39,22.43,22.39,22.43,24300.0,17.7609,17.7926,17.7609,17.7926,24300.0
2007-07-13 12:10:00,22.43,22.47,22.43,22.47,29100.0,17.7926,17.8243,17.7926,17.8243,29100.0
2007-07-13 12:20:00,22.46,22.48,22.46,22.47,31800.0,17.8164,17.8323,17.8164,17.8243,31800.0
2007-07-13 12:30:00,22.47,22.47,22.43,22.45,21300.0,17.8243,17.8243,17.7926,17.8085,21300.0
2007-07-13 12:40:00,22.45,22.47,22.45,22.46,23400.0,17.8085,17.8243,17.8085,17.8164,23400.0
2007-07-13 12:50:00,22.46,22.47,22.44,22.44,26100.0,17.8164,17.8243,17.8005,17.8005,26100.0
2007-07-13 13:00:00,22.44,22.45,22.41,22.41,26400.0,17.8005,17.8085,17.7767,17.7767,26400.0
2007-07-13 13:10:00,22.41,22.43,22.39,22.43,12000.0,17.7767,17.7926,17.7609,17.7926,12000.0
2007-07-13 13:20:00,22.43,22.45,22.42,22.42,22200.0,17.7926,17.8085,17.7847,17.7847,22200.0
2007-07-13 13:30:00,22.41,22.43,22.39,22.39,37800.0,17.7767,17.7926,17.7609,17.7609,37800.0
2007-07-13 13:40:00,22.38,22.4,22.38,22.4,29100.0,17.7529,17.7688,17.7529,17.7688,29100.0
2007-07-13 13:50:00,22.41,22.43,22.38,22.43,45300.0,17.7767,17.7926,17.7529,17.7926,45300.0
2007-07-13 14:00:00,22.43,22.46,22.42,22.46,45300.0,17.7926,17.8164,17.7847,17.8164,45300.0
2007-07-13 14:10:00,22.45,22.47,22.42,22.44,54000.0,17.8085,17.8243,17.7847,17.8005,54000.0
2007-07-13 14:20:00,22.43,22.45,22.4,22.41,25200.0,17.7926,17.8085,17.7688,17.7767,25200.0
2007-07-13 14:30:00,22.41,22.48,22.4,22.47,30300.0,17.7767,17.8323,17.7688,17.8243,30300.0
2007-07-13 14:40:00,22.48,22.5,22.47,22.5,50700.0,17.8323,17.8481,17.8243,17.8481,50700.0
2007-07-13 14:50:00,22.5,22.54,22.48,22.52,35100.0,17.8481,17.8798,17.8323,17.864,35100.0
2007-07-13 15:00:00,22.51,22.53,22.51,22.52,43500.0,17.8561,17.8719,17.8561,17.864,43500.0
2007-07-13 15:10:00,22.52,22.54,22.49,22.52,59700.0,17.864,17.8798,17.8402,17.864,59700.0
2007-07-13 15:20:00,22.52,22.56,22.52,22.56,35400.0,17.864,17.8957,17.864,17.8957,35400.0
2007-07-13 15:30:00,22.56,22.56,22.55,22.55,70800.0,17.8957,17.8957,17.8878,17.8878,70800.0
2007-07-13 15:40:00,22.55,22.58,22.55,22.56,80100.0,17.8878,17.9116,17.8878,17.8957,80100.0
2007-07-13 15:50:00,22.57,22.58,22.5,22.5,110100.0,17.9036,17.9116,17.8481,17.8481,110100.0
2007-07-16 09:30:00,22.42,22.48,22.38,22.45,35700.0,17.7847,17.8323,17.7529,17.8085,35700.0
2007-07-16 09:40:00,22.45,22.48,22.42,22.43,17700.0,17.8085,17.8323,17.7847,17.7926,17700.0
2007-07-16 09:50:00,22.42,22.42,22.32,22.37,40500.0,17.7847,17.7847,17.7053,17.745,40500.0
2007-07-16 10:00:00,22.38,22.38,22.28,22.29,56400.0,17.7529,17.7529,17.6736,17.6815,56400.0
2007-07-16 10:10:00,22.29,22.29,22.26,22.28,43800.0,17.6815,17.6815,17.6577,17.6736,43800.0
2007-07-16 10:20:00,22.28,22.31,22.26,22.27,76800.0,17.6736,17.6974,17.6577,17.6657,76800.0
2007-07-16 10:30:00,22.27,22.3,22.25,22.3,49500.0,17.6657,17.6895,17.6498,17.6895,49500.0
2007-07-16 10:40:00,22.3,22.35,22.3,22.33,54900.0,17.6895,17.7291,17.6895,17.7133,54900.0
2007-07-16 10:50:00,22.33,22.35,22.33,22.35,34500.0,17.7133,17.7291,17.7133,17.7291,34500.0
2007-07-16 11:00:00,22.35,22.38,22.34,22.38,32700.0,17.7291,17.7529,17.7212,17.7529,32700.0
2007-07-16 11:10:00,22.38,22.39,22.37,22.38,24000.0,17.7529,17.7609,17.745,17.7529,24000.0
2007-07-16 11:20:00,22.38,22.4,22.36,22.37,28500.0,17.7529,17.7688,17.7371,17.745,28500.0
2007-07-16 11:30:00,22.37,22.4,22.37,22.39,29100.0,17.745,17.7688,17.745,17.7609,29100.0
2007-07-16 11:40:00,22.4,22.4,22.39,22.39,30000.0,17.7688,17.7688,17.7609,17.7609,30000.0
2007-07-16 11:50:00,22.39,22.41,22.39,22.39,18000.0,17.7609,17.7767,17.7609,17.7609,18000.0
2007-07-16 12:00:00,22.4,22.41,22.4,22.4,11700.0,17.7688,17.7767,17.7688,17.7688,11700.0
2007-07-16 12:10:00,22.4,22.4,22.36,22.36,18900.0,17.7688,17.7688,17.7371,17.7371,18900.0
2007-07-16 12:20:00,22.37,22.37,22.31,22.31,66300.0,17.745,17.745,17.6974,17.6974,66300.0
2007-07-16 12:30:00,22.31,22.34,22.31,22.34,21000.0,17.6974,17.7212,17.6974,17.7212,21000.0
2007-07-16 12:40:00,22.34,22.35,22.33,22.35,27600.0,17.7212,17.7291,17.7133,17.7291,27600.0
2007-07-16 12:50:00,22.34,22.37,22.33,22.37,33000.0,17.7212,17.745,17.7133,17.745,33000.0
2007-07-16 13:00:00,22.37,22.41,22.36,22.37,48300.0,17.745,17.7767,17.7371,17.745,48300.0
2007-07-16 13:10:00,22.36,22.36,22.34,22.35,27900.0,17.7371,17.7371,17.7212,17.7291,27900.0
2007-07-16 13:20:00,22.35,22.35,22.33,22.33,35100.0,17.7291,17.7291,17.7133,17.7133,35100.0
2007-07-16 13:30:00,22.33,22.34,22.31,22.32,44400.0,17.7133,17.7212,17.6974,17.7053,44400.0
2007-07-16 13:40:00,22.32,22.32,22.27,22.28,23100.0,17.7053,17.7053,17.6657,17.6736,23100.0
2007-07-16 13:50:00,22.28,22.3,22.25,22.27,34200.0,17.6736,17.6895,17.6498,17.6657,34200.0
2007-07-16 14:00:00,22.26,22.35,22.24,22.34,56700.0,17.6577,17.7291,17.6419,17.7212,56700.0
2007-07-16 14:10:00,22.33,22.34,22.26,22.27,44700.0,17.7133,17.7212,17.6577,17.6657,44700.0
2007-07-16 14:20:00,22.27,22.3,22.27,22.3,27900.0,17.6657,17.6895,17.6657,17.6895,27900.0
2007-07-16 14:30:00,22.3,22.3,22.27,22.27,24000.0,17.6895,17.6895,17.6657,17.6657,24000.0
2007-07-16 14:40:00,22.27,22.32,22.27,22.29,98100.0,17.6657,17.7053,17.6657,17.6815,98100.0
2007-07-16 14:50:00,22.29,22.32,22.27,22.32,52500.0,17.6815,17.7053,17.6657,17.7053,52500.0
2007-07-16 15:00:00,22.32,22.32,22.3,22.32,25800.0,17.7053,17.7053,17.6895,17.7053,25800.0
2007-07-16 15:10:00,22.33,22.34,22.32,22.34,23400.0,17.7133,17.7212,17.7053,17.7212,23400.0
2007-07-16 15:20:00,22.34,22.36,22.33,22.33,36300.0,17.7212,17.7371,17.7133,17.7133,36300.0
2007-07-16 15:30:00,22.33,22.33,22.27,22.28,54300.0,17.7133,17.7133,17.6657,17.6736,54300.0
2007-07-16 15:40:00,22.28,22.28,22.25,22.26,69000.0,17.6736,17.6736,17.6498,17.6577,69000.0
2007-07-16 15:50:00,22.27,22.27,22.25,22.25,71700.0,17.6657,17.6657,17.6498,17.6498,71700.0
2007-07-17 09:30:00,22.2,22.41,22.2,22.41,84000.0,17.6101,17.7767,17.6101,17.7767,84000.0
2007-07-17 09:40:00,22.41,22.63,22.4,22.63,121200.0,17.7767,17.9512,17.7688,17.9512,121200.0
2007-07-17 09:50:00,22.63,22.87,22.63,22.84,274800.0,17.9512,18.1416,17.9512,18.1178,274800.0
2007-07-17 10:00:00,22.84,22.84,22.75,22.76,146100.0,18.1178,18.1178,18.0464,18.0544,146100.0
2007-07-17 10:10:00,22.76,22.8,22.71,22.79,109500.0,18.0544,18.0861,18.0147,18.0782,109500.0
2007-07-17 10:20:00,22.79,22.83,22.79,22.82,90300.0,18.0782,18.1099,18.0782,18.102,90300.0
2007-07-17 10:30:00,22.83,22.86,22.81,22.83,131400.0,18.1099,18.1337,18.094,18.1099,131400.0
2007-07-17 10:40:00,22.83,22.93,22.83,22.9,290100.0,18.1099,18.1892,18.1099,18.1654,290100.0
2007-07-17 10:50:00,22.89,22.98,22.89,22.95,86400.0,18.1575,18.2289,18.1575,18.2051,86400.0
2007-07-17 11:00:00,22.95,22.96,22.92,22.94,60300.0,18.2051,18.213,18.1813,18.1971,60300.0
2007-07-17 11:10:00,22.95,22.96,22.9,22.92,68700.0,18.2051,18.213,18.1654,18.1813,68700.0
2007-07-17 11:20:00,22.91,22.92,22.87,22.9,60000.0,18.1734,18.1813,18.1416,18.1654,60000.0
2007-07-17 11:30:00,22.91,22.95,22.9,22.91,48600.0,18.1734,18.2051,18.1654,18.1734,48600.0
2007-07-17 11:40:00,22.91,22.94,22.9,22.93,51300.0,18.1734,18.1971,18.1654,18.1892,51300.0
2007-07-17 11:50:00,22.93,22.93,22.88,22.9,87300.0,18.1892,18.1892,18.1496,18.1654,87300.0
2007-07-17 12:00:00,22.9,22.9,22.86,22.89,34800.0,18.1654,18.1654,18.1337,18.1575,34800.0
2007-07-17 12:10:00,22.88,22.89,22.81,22.81,60300.0,18.1496,18.1575,18.094,18.094,60300.0
2007-07-17 12:20:00,22.81,22.81,22.77,22.77,57300.0,18.094,18.094,18.0623,18.0623,57300.0
2007-07-17 12:30:00,22.78,22.78,22.73,22.73,76800.0,18.0702,18.0702,18.0306,18.0306,76800.0
2007-07-17 12:40:00,22.73,22.75,22.72,22.73,47400.0,18.0306,18.0464,18.0226,18.0306,47400.0
2007-07-17 12:50:00,22.72,22.73,22.69,22.7,58200.0,18.0226,18.0306,17.9988,18.0068,58200.0
2007-07-17 13:00:00,22.69,22.69,22.65,22.65,78000.0,17.9988,17.9988,17.9671,17.9671,78000.0
2007-07-17 13:10:00,22.65,22.68,22.63,22.66,49500.0,17.9671,17.9909,17.9512,17.975,49500.0
2007-07-17 13:20:00,22.66,22.66,22.61,22.62,82500.0,17.975,17.975,17.9354,17.9433,82500.0
2007-07-17 13:30:00,22.61,22.65,22.59,22.65,52500.0,17.9354,17.9671,17.9195,17.9671,52500.0
2007-07-17 13:40:00,22.65,22.69,22.65,22.68,51900.0,17.9671,17.9988,17.9671,17.9909,51900.0
2007-07-17 13:50:00,22.68,22.74,22.68,22.72,67200.0,17.9909,18.0385,17.9909,18.0226,67200.0
2007-07-17 14:00:00,22.72,22.74,22.7,22.7,57600.0,18.0226,18.0385,18.0068,18.0068,57600.0
2007-07-17 14:10:00,22.69,22.72,22.68,22.72,55200.0,17.9988,18.0226,17.9909,18.0226,55200.0
2007-07-17 14:20:00,22.72,22.78,22.71,22.76,76200.0,18.0226,18.0702,18.0147,18.0544,76200.0
2007-07-17 14:30:00,22.74,22.77,22.74,22.77,39000.0,18.0385,18.0623,18.0385,18.0623,39000.0
2007-07-17 14:40:00,22.77,22.77,22.68,22.7,51300.0,18.0623,18.0623,17.9909,18.0068,51300.0
2007-07-17 14:50:00,22.7,22.7,22.67,22.68,43800.0,18.0068,18.0068,17.983,17.9909,43800.0
2007-07-17 15:00:00,22.68,22.68,22.63,22.64,61500.0,17.9909,17.9909,17.9512,17.9592,61500.0
2007-07-17 15:10:00,22.64,22.66,22.63,22.63,45900.0,17.9592,17.975,17.9512,17.9512,45900.0
2007-07-17 15:20:00,22.63,22.64,22.55,22.57,142200.0,17.9512,17.9592,17.8878,17.9036,142200.0
2007-07-17 15:30:00,22.57,22.61,22.55,22.61,111600.0,17.9036,17.9354,17.8878,17.9354,111600.0
2007-07-17 15:40:00,22.61,22.62,22.58,22.61,77700.0,17.9354,17.9433,17.9116,17.9354,77700.0
2007-07-17 15:50:00,22.6,22.62,22.58,22.61,139800.0,17.9274,17.9433,17.9116,17.9354,139800.0
2007-07-18 09:30:00,22.33,22.48,22.33,22.46,126600.0,17.7133,17.8323,17.7133,17.8164,126600.0
2007-07-18 09:40:00,22.47,22.53,22.47,22.5,133500.0,17.8243,17.8719,17.8243,17.8481,133500.0
2007-07-18 09:50:00,22.5,22.52,22.37,22.37,94500.0,17.8481,17.864,17.745,17.745,94500.0
2007-07-18 10:00:00,22.37,22.42,22.3,22.34,109500.0,17.745,17.7847,17.6895,17.7212,109500.0
2007-07-18 10:10:00,22.34,22.34,22.24,22.29,167100.0,17.7212,17.7212,17.6419,17.6815,167100.0
2007-07-18 10:20:00,22.29,22.33,22.18,22.33,113100.0,17.6815,17.7133,17.5943,17.7133,113100.0
2007-07-18 10:30:00,22.32,22.33,22.29,22.29,81600.0,17.7053,17.7133,17.6815,17.6815,81600.0
2007-07-18 10:40:00,22.29,22.29,22.12,22.12,128700.0,17.6815,17.6815,17.5467,17.5467,128700.0
2007-07-18 10:50:00,22.12,22.18,22.09,22.11,129900.0,17.5467,17.5943,17.5229,17.5388,129900.0
2007-07-18 11:00:00,22.1,22.15,22.1,22.11,105300.0,17.5308,17.5705,17.5308,17.5388,105300.0
2007-07-18 11:10:00,22.11,22.15,22.04,22.04,110400.0,17.5388,17.5705,17.4832,17.4832,110400.0
2007-07-18 11:20:00,22.05,22.06,21.93,21.97,115200.0,17.4912,17.4991,17.396,17.4277,115200.0
2007-07-18 11:30:00,21.97,22.02,21.93,21.95,171600.0,17.4277,17.4674,17.396,17.4118,171600.0
2007-07-18 11:40:00,21.94,22.01,21.93,22.0,91500.0,17.4039,17.4594,17.396,17.4515,91500.0
2007-07-18 11:50:00,22.0,22.02,21.96,22.01,105300.0,17.4515,17.4674,17.4198,17.4594,105300.0
2007-07-18 12:00:00,22.01,22.07,21.98,22.04,95700.0,17.4594,17.507,17.4356,17.4832,95700.0
2007-07-18 12:10:00,22.03,22.07,21.91,21.92,117900.0,17.4753,17.507,17.3801,17.388,117900.0
2007-07-18 12:20:00,21.92,21.98,21.87,21.96,232800.0,17.388,17.4356,17.3484,17.4198,232800.0
2007-07-18 12:30:00,21.96,22.07,21.93,22.03,397800.0,17.4198,17.507,17.396,17.4753,397800.0
2007-07-18 12:40:00,22.02,22.13,22.0,22.13,140700.0,17.4674,17.5546,17.4515,17.5546,140700.0
2007-07-18 12:50:00,22.13,22.17,22.09,22.17,90600.0,17.5546,17.5863,17.5229,17.5863,90600.0
2007-07-18 13:00:00,22.15,22.17,22.1,22.12,125400.0,17.5705,17.5863,17.5308,17.5467,125400.0
2007-07-18 13:10:00,22.12,22.12,22.03,22.03,55800.0,17.5467,17.5467,17.4753,17.4753,55800.0
2007-07-18 13:20:00,22.04,22.07,21.99,22.03,160200.0,17.4832,17.507,17.4436,17.4753,160200.0
2007-07-18 13:30:00,22.03,22.07,22.01,22.04,123900.0,17.4753,17.507,17.4594,17.4832,123900.0
2007-07-18 13:40:00,22.04,22.1,22.03,22.1,77100.0,17.4832,17.5308,17.4753,17.5308,77100.0
2007-07-18 13:50:00,22.1,22.13,22.05,22.06,56100.0,17.5308,17.5546,17.4912,17.4991,56100.0
2007-07-18 14:00:00,22.06,22.13,22.06,22.12,74700.0,17.4991,17.5546,17.4991,17.5467,74700.0
2007-07-18 14:10:00,22.12,22.17,22.11,22.13,73800.0,17.5467,17.5863,17.5388,17.5546,73800.0
2007-07-18 14:20:00,22.13,22.16,22.09,22.12,53100.0,17.5546,17.5784,17.5229,17.5467,53100.0
2007-07-18 14:30:00,22.12,22.18,22.1,22.17,102300.0,17.5467,17.5943,17.5308,17.5863,102300.0
2007-07-18 14:40:00,22.17,22.18,22.11,22.18,75600.0,17.5863,17.5943,17.5388,17.5943,75600.0
2007-07-18 14:50:00,22.17,22.29,22.14,22.26,126000.0,17.5863,17.6815,17.5625,17.6577,126000.0
2007-07-18 15:00:00,22.25,22.29,22.23,22.27,164400.0,17.6498,17.6815,17.6339,17.6657,164400.0
2007-07-18 15:10:00,22.27,22.3,22.22,22.3,171600.0,17.6657,17.6895,17.626,17.6895,171600.0
2007-07-18 15:20:00,22.29,22.36,22.27,22.34,268800.0,17.6815,17.7371,17.6657,17.7212,268800.0
2007-07-18 15:30:00,22.34,22.42,22.32,22.36,161700.0,17.7212,17.7847,17.7053,17.7371,161700.0
2007-07-18 15:40:00,22.36,22.38,22.33,22.35,229200.0,17.7371,17.7529,17.7133,17.7291,229200.0
2007-07-18 15:50:00,22.35,22.36,22.33,22.36,208500.0,17.7291,17.7371,17.7133,17.7371,208500.0
2007-07-19 09:30:00,22.66,23.6,22.66,23.58,587400.0,17.975,18.7207,17.975,18.7048,587400.0
2007-07-19 09:40:00,23.59,23.92,23.55,23.67,531300.0,18.7128,18.9745,18.681,18.7762,531300.0
2007-07-19 09:50:00,23.67,23.85,23.62,23.83,239400.0,18.7762,18.919,18.7366,18.9031,239400.0
2007-07-19 10:00:00,23.83,24.65,23.8,24.27,781800.0,18.9031,19.5536,18.8793,19.2522,781800.0
2007-07-19 10:10:00,24.27,24.36,24.24,24.3,329400.0,19.2522,19.3236,19.2284,19.276,329400.0
2007-07-19 10:20:00,24.29,24.29,24.0,24.01,354900.0,19.268,19.268,19.038,19.0459,354900.0
2007-07-19 10:30:00,24.01,24.05,23.85,23.85,361500.0,19.0459,19.0777,18.919,18.919,361500.0
2007-07-19 10:40:00,23.85,23.91,23.68,23.72,271200.0,18.919,18.9666,18.7842,18.8159,271200.0
2007-07-19 10:50:00,23.7,23.75,23.61,23.62,255300.0,18.8,18.8397,18.7286,18.7366,255300.0
2007-07-19 11:00:00,23.61,23.77,23.52,23.65,373800.0,18.7286,18.8555,18.6572,18.7604,373800.0
2007-07-19 11:10:00,23.63,23.77,23.62,23.77,119100.0,18.7445,18.8555,18.7366,18.8555,119100.0
2007-07-19 11:20:00,23.77,23.8,23.7,23.76,143100.0,18.8555,18.8793,18.8,18.8476,143100.0
2007-07-19 11:30:00,23.76,23.82,23.72,23.78,108000.0,18.8476,18.8952,18.8159,18.8635,108000.0
2007-07-19 11:40:00,23.78,23.87,23.77,23.85,107400.0,18.8635,18.9349,18.8555,18.919,107400.0
2007-07-19 11:50:00,23.86,23.92,23.82,23.87,172500.0,18.9269,18.9745,18.8952,18.9349,172500.0
2007-07-19 12:00:00,23.87,23.88,23.77,23.85,146100.0,18.9349,18.9428,18.8555,18.919,146100.0
2007-07-19 12:10:00,23.86,23.99,23.85,23.98,133800.0,18.9269,19.0301,18.919,19.0221,133800.0
2007-07-19 12:20:00,23.98,24.17,23.95,24.15,174000.0,19.0221,19.1728,18.9983,19.157,174000.0
2007-07-19 12:30:00,24.16,24.25,24.12,24.2,182400.0,19.1649,19.2363,19.1332,19.1966,182400.0
2007-07-19 12:40:00,24.22,24.31,24.17,24.3,106800.0,19.2125,19.2839,19.1728,19.276,106800.0
2007-07-19 12:50:00,24.29,24.31,24.18,24.2,177300.0,19.268,19.2839,19.1808,19.1966,177300.0
2007-07-19 13:00:00,24.2,24.2,24.0,24.07,234600.0,19.1966,19.1966,19.038,19.0935,234600.0
2007-07-19 13:10:00,24.07,24.16,24.07,24.16,123000.0,19.0935,19.1649,19.0935,19.1649,123000.0
2007-07-19 13:20:00,24.16,24.25,24.13,24.25,43800.0,19.1649,19.2363,19.1411,19.2363,43800.0
2007-07-19 13:30:00,24.24,24.32,24.23,24.3,76500.0,19.2284,19.2918,19.2204,19.276,76500.0
2007-07-19 13:40:00,24.29,24.33,24.27,24.33,72000.0,19.268,19.2998,19.2522,19.2998,72000.0
2007-07-19 13:50:00,24.32,24.49,24.32,24.37,198000.0,19.2918,19.4267,19.2918,19.3315,198000.0
2007-07-19 14:00:00,24.37,24.38,24.3,24.32,189300.0,19.3315,19.3394,19.276,19.2918,189300.0
2007-07-19 14:10:00,24.33,24.33,24.2,24.22,219600.0,19.2998,19.2998,19.1966,19.2125,219600.0
2007-07-19 14:20:00,24.22,24.32,24.22,24.22,123000.0,19.2125,19.2918,19.2125,19.2125,123000.0
2007-07-19 14:30:00,24.23,24.27,24.2,24.24,136200.0,19.2204,19.2522,19.1966,19.2284,136200.0
2007-07-19 14:40:00,24.24,24.25,24.2,24.21,127500.0,19.2284,19.2363,19.1966,19.2046,127500.0
2007-07-19 14:50:00,24.22,24.24,24.21,24.22,92100.0,19.2125,19.2284,19.2046,19.2125,92100.0
2007-07-19 15:00:00,24.21,24.24,24.21,24.24,206700.0,19.2046,19.2284,19.2046,19.2284,206700.0
2007-07-19 15:10:00,24.24,24.28,24.23,24.28,179100.0,19.2284,19.2601,19.2204,19.2601,179100.0
2007-07-19 15:20:00,24.28,24.42,24.26,24.41,259800.0,19.2601,19.3712,19.2442,19.3632,259800.0
2007-07-19 15:30:00,24.42,24.43,24.32,24.33,165000.0,19.3712,19.3791,19.2918,19.2998,165000.0
2007-07-19 15:40:00,24.33,24.38,24.3,24.32,314400.0,19.2998,19.3394,19.276,19.2918,314400.0
2007-07-19 15:50:00,24.32,24.34,24.28,24.32,316200.0,19.2918,19.3077,19.2601,19.2918,316200.0
2007-07-20 09:30:00,24.59,24.59,24.07,24.28,432900.0,19.506,19.506,19.0935,19.2601,432900.0
2007-07-20 09:40:00,24.28,24.4,24.23,24.35,135900.0,19.2601,19.3553,19.2204,19.3156,135900.0
2007-07-20 09:50:00,24.35,24.43,24.11,24.17,250200.0,19.3156,19.3791,19.1252,19.1728,250200.0
2007-07-20 10:00:00,24.14,24.19,24.08,24.13,130500.0,19.149,19.1887,19.1015,19.1411,130500.0
2007-07-20 10:10:00,24.15,24.16,23.99,23.99,140100.0,19.157,19.1649,19.0301,19.0301,140100.0
2007-07-20 10:20:00,24.0,24.05,23.99,24.0,154200.0,19.038,19.0777,19.0301,19.038,154200.0
2007-07-20 10:30:00,24.0,24.03,23.97,23.99,179100.0,19.038,19.0618,19.0142,19.0301,179100.0
2007-07-20 10:40:00,23.99,23.99,23.88,23.94,107700.0,19.0301,19.0301,18.9428,18.9904,107700.0
2007-07-20 10:50:00,23.94,24.03,23.92,24.02,81300.0,18.9904,19.0618,18.9745,19.0539,81300.0
2007-07-20 11:00:00,24.0,24.02,23.96,24.0,69000.0,19.038,19.0539,19.0063,19.038,69000.0
2007-07-20 11:10:00,23.99,24.03,23.97,23.99,60300.0,19.0301,19.0618,19.0142,19.0301,60300.0
2007-07-20 11:20:00,24.0,24.02,23.88,24.0,119100.0,19.038,19.0539,18.9428,19.038,119100.0
2007-07-20 11:30:00,24.01,24.01,23.86,23.87,127200.0,19.0459,19.0459,18.9269,18.9349,127200.0
2007-07-20 11:40:00,23.89,23.95,23.87,23.93,77100.0,18.9507,18.9983,18.9349,18.9825,77100.0
2007-07-20 11:50:00,23.93,23.93,23.8,23.84,204300.0,18.9825,18.9825,18.8793,18.9111,204300.0
2007-07-20 12:00:00,23.84,23.87,23.81,23.86,104100.0,18.9111,18.9349,18.8873,18.9269,104100.0
2007-07-20 12:10:00,23.84,23.9,23.82,23.84,86100.0,18.9111,18.9587,18.8952,18.9111,86100.0
2007-07-20 12:20:00,23.84,23.9,23.81,23.89,76200.0,18.9111,18.9587,18.8873,18.9507,76200.0
2007-07-20 12:30:00,23.88,23.89,23.8,23.86,91500.0,18.9428,18.9507,18.8793,18.9269,91500.0
2007-07-20 12:40:00,23.86,23.89,23.84,23.86,84900.0,18.9269,18.9507,18.9111,18.9269,84900.0
2007-07-20 12:50:00,23.86,23.91,23.82,23.86,69600.0,18.9269,18.9666,18.8952,18.9269,69600.0
2007-07-20 13:00:00,23.86,23.91,23.84,23.88,86400.0,18.9269,18.9666,18.9111,18.9428,86400.0
2007-07-20 13:10:00,23.9,23.96,23.88,23.94,114300.0,18.9587,19.0063,18.9428,18.9904,114300.0
2007-07-20 13:20:00,23.93,23.93,23.83,23.83,107400.0,18.9825,18.9825,18.9031,18.9031,107400.0
2007-07-20 13:30:00,23.83,23.9,23.83,23.88,65700.0,18.9031,18.9587,18.9031,18.9428,65700.0
2007-07-20 13:40:00,23.88,23.94,23.79,23.82,156300.0,18.9428,18.9904,18.8714,18.8952,156300.0
2007-07-20 13:50:00,23.83,23.9,23.8,23.83,100800.0,18.9031,18.9587,18.8793,18.9031,100800.0
2007-07-20 14:00:00,23.83,23.9,23.75,23.89,132900.0,18.9031,18.9587,18.8397,18.9507,132900.0
2007-07-20 14:10:00,23.88,23.88,23.76,23.81,93000.0,18.9428,18.9428,18.8476,18.8873,93000.0
2007-07-20 14:20:00,23.82,23.9,23.81,23.83,76200.0,18.8952,18.9587,18.8873,18.9031,76200.0
2007-07-20 14:30:00,23.83,23.88,23.79,23.85,92100.0,18.9031,18.9428,18.8714,18.919,92100.0
2007-07-20 14:40:00,23.84,23.89,23.83,23.85,119400.0,18.9111,18.9507,18.9031,18.919,119400.0
2007-07-20 14:50:00,23.85,23.91,23.8,23.89,153300.0,18.919,18.9666,18.8793,18.9507,153300.0
2007-07-20 15:00:00,23.89,23.93,23.84,23.85,131100.0,18.9507,18.9825,18.9111,18.919,131100.0
2007-07-20 15:10:00,23.85,23.9,23.82,23.84,199200.0,18.919,18.9587,18.8952,18.9111,199200.0
2007-07-20 15:20:00,23.85,23.86,23.81,23.85,177600.0,18.919,18.9269,18.8873,18.919,177600.0
2007-07-20 15:30:00,23.84,23.85,23.74,23.77,228300.0,18.9111,18.919,18.8317,18.8555,228300.0
2007-07-20 15:40:00,23.77,23.82,23.76,23.78,124800.0,18.8555,18.8952,18.8476,18.8635,124800.0
2007-07-20 15:50:00,23.78,23.9,23.78,23.9,399000.0,18.8635,18.9587,18.8635,18.9587,399000.0
2007-07-23 09:30:00,24.15,24.23,24.09,24.23,82200.0,19.157,19.2204,19.1094,19.2204,82200.0
2007-07-23 09:40:00,24.24,24.42,24.22,24.38,105600.0,19.2284,19.3712,19.2125,19.3394,105600.0
2007-07-23 09:50:00,24.36,24.44,24.31,24.35,57000.0,19.3236,19.387,19.2839,19.3156,57000.0
2007-07-23 10:00:00,24.36,24.4,24.17,24.18,81900.0,19.3236,19.3553,19.1728,19.1808,81900.0
2007-07-23 10:10:00,24.18,24.21,24.1,24.1,97800.0,19.1808,19.2046,19.1173,19.1173,97800.0
2007-07-23 10:20:00,24.12,24.12,24.05,24.07,95400.0,19.1332,19.1332,19.0777,19.0935,95400.0
2007-07-23 10:30:00,24.07,24.11,24.03,24.05,83400.0,19.0935,19.1252,19.0618,19.0777,83400.0
2007-07-23 10:40:00,24.03,24.05,23.99,24.04,154800.0,19.0618,19.0777,19.0301,19.0697,154800.0
2007-07-23 10:50:00,24.04,24.13,24.03,24.13,70800.0,19.0697,19.1411,19.0618,19.1411,70800.0
2007-07-23 11:00:00,24.13,24.15,24.05,24.05,46200.0,19.1411,19.157,19.0777,19.0777,46200.0
2007-07-23 11:10:00,24.06,24.09,24.0,24.08,82800.0,19.0856,19.1094,19.038,19.1015,82800.0
2007-07-23 11:20:00,24.08,24.08,24.03,24.06,70500.0,19.1015,19.1015,19.0618,19.0856,70500.0
2007-07-23 11:30:00,24.06,24.08,23.99,23.99,61800.0,19.0856,19.1015,19.0301,19.0301,61800.0
2007-07-23 11:40:00,23.99,24.05,23.97,24.0,55500.0,19.0301,19.0777,19.0142,19.038,55500.0
2007-07-23 11:50:00,24.0,24.05,23.99,24.05,45000.0,19.038,19.0777,19.0301,19.0777,45000.0
2007-07-23 12:00:00,24.04,24.08,23.99,24.0,89100.0,19.0697,19.1015,19.0301,19.038,89100.0
2007-07-23 12:10:00,24.01,24.01,23.94,23.94,41700.0,19.0459,19.0459,18.9904,18.9904,41700.0
2007-07-23 12:20:00,23.94,23.95,23.91,23.93,33300.0,18.9904,18.9983,18.9666,18.9825,33300.0
2007-07-23 12:30:00,23.93,23.96,23.93,23.96,53400.0,18.9825,19.0063,18.9825,19.0063,53400.0
2007-07-23 12:40:00,23.96,23.96,23.92,23.93,40200.0,19.0063,19.0063,18.9745,18.9825,40200.0
2007-07-23 12:50:00,23.92,23.95,23.91,23.95,59700.0,18.9745,18.9983,18.9666,18.9983,59700.0
2007-07-23 13:00:00,23.95,23.96,23.92,23.95,81000.0,18.9983,19.0063,18.9745,18.9983,81000.0
2007-07-23 13:10:00,23.94,23.99,23.94,23.96,34200.0,18.9904,19.0301,18.9904,19.0063,34200.0
2007-07-23 13:20:00,23.97,23.98,23.93,23.93,35700.0,19.0142,19.0221,18.9825,18.9825,35700.0
2007-07-23 13:30:00,23.94,23.97,23.93,23.97,43800.0,18.9904,19.0142,18.9825,19.0142,43800.0
2007-07-23 13:40:00,23.97,23.97,23.92,23.93,42600.0,19.0142,19.0142,18.9745,18.9825,42600.0
2007-07-23 13:50:00,23.93,23.94,23.9,23.93,38700.0,18.9825,18.9904,18.9587,18.9825,38700.0
2007-07-23 14:00:00,23.94,23.94,23.86,23.86,53100.0,18.9904,18.9904,18.9269,18.9269,53100.0
2007-07-23 14:10:00,23.86,23.88,23.8,23.87,71400.0,18.9269,18.9428,18.8793,18.9349,71400.0
2007-07-23 14:20:00,23.88,23.9,23.85,23.86,98400.0,18.9428,18.9587,18.919,18.9269,98400.0
2007-07-23 14:30:00,23.87,23.95,23.87,23.93,108900.0,18.9349,18.9983,18.9349,18.9825,108900.0
2007-07-23 14:40:00,23.92,24.0,23.91,23.97,60900.0,18.9745,19.038,18.9666,19.0142,60900.0
2007-07-23 14:50:00,23.97,23.98,23.93,23.94,34800.0,19.0142,19.0221,18.9825,18.9904,34800.0
2007-07-23 15:00:00,23.94,23.97,23.9,23.93,71100.0,18.9904,19.0142,18.9587,18.9825,71100.0
2007-07-23 15:10:00,23.93,23.97,23.89,23.95,126000.0,18.9825,19.0142,18.9507,18.9983,126000.0
2007-07-23 15:20:00,23.94,23.98,23.93,23.95,88800.0,18.9904,19.0221,18.9825,18.9983,88800.0
2007-07-23 15:30:00,23.95,23.95,23.85,23.9,121500.0,18.9983,18.9983,18.919,18.9587,121500.0
2007-07-23 15:40:00,23.9,23.91,23.83,23.83,106200.0,18.9587,18.9666,18.9031,18.9031,106200.0
2007-07-23 15:50:00,23.84,23.89,23.81,23.86,140400.0,18.9111,18.9507,18.8873,18.9269,140400.0
2007-07-24 09:30:00,23.6,23.98,23.6,23.77,151200.0,18.7207,19.0221,18.7207,18.8555,151200.0
2007-07-24 09:40:00,23.78,24.05,23.72,23.92,126000.0,18.8635,19.0777,18.8159,18.9745,126000.0
2007-07-24 09:50:00,23.94,24.05,23.89,24.05,109800.0,18.9904,19.0777,18.9507,19.0777,109800.0
2007-07-24 10:00:00,24.05,24.18,24.04,24.08,168600.0,19.0777,19.1808,19.0697,19.1015,168600.0
2007-07-24 10:10:00,24.08,24.18,24.04,24.07,114000.0,19.1015,19.1808,19.0697,19.0935,114000.0
2007-07-24 10:20:00,24.09,24.15,24.0,24.15,54600.0,19.1094,19.157,19.038,19.157,54600.0
2007-07-24 10:30:00,24.15,24.18,24.07,24.17,90900.0,19.157,19.1808,19.0935,19.1728,90900.0
2007-07-24 10:40:00,24.17,24.26,24.17,24.18,201000.0,19.1728,19.2442,19.1728,19.1808,201000.0
2007-07-24 10:50:00,24.18,24.24,24.18,24.22,126300.0,19.1808,19.2284,19.1808,19.2125,126300.0
2007-07-24 11:00:00,24.22,24.22,24.17,24.21,75300.0,19.2125,19.2125,19.1728,19.2046,75300.0
2007-07-24 11:10:00,24.21,24.33,24.18,24.32,114300.0,19.2046,19.2998,19.1808,19.2918,114300.0
2007-07-24 11:20:00,24.33,24.33,24.24,24.26,90600.0,19.2998,19.2998,19.2284,19.2442,90600.0
2007-07-24 11:30:00,24.26,24.27,24.21,24.23,141900.0,19.2442,19.2522,19.2046,19.2204,141900.0
2007-07-24 11:40:00,24.24,24.24,24.16,24.19,75300.0,19.2284,19.2284,19.1649,19.1887,75300.0
2007-07-24 11:50:00,24.19,24.2,24.11,24.12,104700.0,19.1887,19.1966,19.1252,19.1332,104700.0
2007-07-24 12:00:00,24.12,24.12,24.02,24.07,114600.0,19.1332,19.1332,19.0539,19.0935,114600.0
2007-07-24 12:10:00,24.07,24.15,24.05,24.14,133500.0,19.0935,19.157,19.0777,19.149,133500.0
2007-07-24 12:20:00,24.14,24.18,24.14,24.16,50400.0,19.149,19.1808,19.149,19.1649,50400.0
2007-07-24 12:30:00,24.17,24.23,24.17,24.18,90000.0,19.1728,19.2204,19.1728,19.1808,90000.0
2007-07-24 12:40:00,24.18,24.2,24.13,24.13,45900.0,19.1808,19.1966,19.1411,19.1411,45900.0
2007-07-24 12:50:00,24.13,24.17,24.11,24.11,70500.0,19.1411,19.1728,19.1252,19.1252,70500.0
2007-07-24 13:00:00,24.12,24.15,24.05,24.07,89700.0,19.1332,19.157,19.0777,19.0935,89700.0
2007-07-24 13:10:00,24.07,24.11,24.01,24.08,64800.0,19.0935,19.1252,19.0459,19.1015,64800.0
2007-07-24 13:20:00,24.08,24.1,24.05,24.05,54900.0,19.1015,19.1173,19.0777,19.0777,54900.0
2007-07-24 13:30:00,24.05,24.09,24.03,24.07,75600.0,19.0777,19.1094,19.0618,19.0935,75600.0
2007-07-24 13:40:00,24.07,24.07,24.0,24.04,80100.0,19.0935,19.0935,19.038,19.0697,80100.0
2007-07-24 13:50:00,24.03,24.05,23.96,24.04,83700.0,19.0618,19.0777,19.0063,19.0697,83700.0
2007-07-24 14:00:00,24.04,24.05,23.95,24.02,108000.0,19.0697,19.0777,18.9983,19.0539,108000.0
2007-07-24 14:10:00,24.04,24.04,23.98,23.99,97200.0,19.0697,19.0697,19.0221,19.0301,97200.0
2007-07-24 14:20:00,24.01,24.02,23.96,23.99,79200.0,19.0459,19.0539,19.0063,19.0301,79200.0
2007-07-24 14:30:00,24.0,24.0,23.9,23.91,168900.0,19.038,19.038,18.9587,18.9666,168900.0
2007-07-24 14:40:00,23.92,23.99,23.9,23.94,137100.0,18.9745,19.0301,18.9587,18.9904,137100.0
2007-07-24 14:50:00,23.95,23.95,23.86,23.86,100800.0,18.9983,18.9983,18.9269,18.9269,100800.0
2007-07-24 15:00:00,23.86,23.89,23.8,23.84,163500.0,18.9269,18.9507,18.8793,18.9111,163500.0
2007-07-24 15:10:00,23.84,23.9,23.81,23.86,173400.0,18.9111,18.9587,18.8873,18.9269,173400.0
2007-07-24 15:20:00,23.87,23.87,23.77,23.77,214800.0,18.9349,18.9349,18.8555,18.8555,214800.0
2007-07-24 15:30:00,23.78,23.78,23.7,23.7,266400.0,18.8635,18.8635,18.8,18.8,266400.0
2007-07-24 15:40:00,23.7,23.71,23.66,23.7,233700.0,18.8,18.808,18.7683,18.8,233700.0
2007-07-24 15:50:00,23.69,23.82,23.69,23.81,192600.0,18.7921,18.8952,18.7921,18.8873,192600.0
2007-07-25 09:30:00,23.93,24.11,23.88,23.88,131400.0,18.9825,19.1252,18.9428,18.9428,131400.0
2007-07-25 09:40:00,23.89,23.99,23.84,23.99,99600.0,18.9507,19.0301,18.9111,19.0301,99600.0
2007-07-25 09:50:00,23.99,24.1,23.99,23.99,155700.0,19.0301,19.1173,19.0301,19.0301,155700.0
2007-07-25 10:00:00,23.97,24.11,23.94,24.04,142200.0,19.0142,19.1252,18.9904,19.0697,142200.0
2007-07-25 10:10:00,24.04,24.1,24.03,24.07,128700.0,19.0697,19.1173,19.0618,19.0935,128700.0
2007-07-25 10:20:00,24.07,24.07,23.86,23.89,151800.0,19.0935,19.0935,18.9269,18.9507,151800.0
2007-07-25 10:30:00,23.88,24.04,23.67,23.69,219600.0,18.9428,19.0697,18.7762,18.7921,219600.0
2007-07-25 10:40:00,23.69,23.75,23.67,23.69,135900.0,18.7921,18.8397,18.7762,18.7921,135900.0
2007-07-25 10:50:00,23.68,23.85,23.68,23.84,87900.0,18.7842,18.919,18.7842,18.9111,87900.0
2007-07-25 11:00:00,23.85,23.86,23.74,23.8,227700.0,18.919,18.9269,18.8317,18.8793,227700.0
2007-07-25 11:10:00,23.8,23.84,23.73,23.82,155400.0,18.8793,18.9111,18.8238,18.8952,155400.0
2007-07-25 11:20:00,23.81,23.93,23.81,23.86,153600.0,18.8873,18.9825,18.8873,18.9269,153600.0
2007-07-25 11:30:00,23.87,23.9,23.79,23.85,193500.0,18.9349,18.9587,18.8714,18.919,193500.0
2007-07-25 11:40:00,23.84,23.85,23.79,23.83,145500.0,18.9111,18.919,18.8714,18.9031,145500.0
2007-07-25 11:50:00,23.83,23.84,23.76,23.77,163200.0,18.9031,18.9111,18.8476,18.8555,163200.0
2007-07-25 12:00:00,23.78,23.83,23.77,23.81,162300.0,18.8635,18.9031,18.8555,18.8873,162300.0
2007-07-25 12:10:00,23.81,23.89,23.8,23.88,103500.0,18.8873,18.9507,18.8793,18.9428,103500.0
2007-07-25 12:20:00,23.89,23.92,23.87,23.89,91800.0,18.9507,18.9745,18.9349,18.9507,91800.0
2007-07-25 12:30:00,23.89,23.91,23.83,23.84,56400.0,18.9507,18.9666,18.9031,18.9111,56400.0
2007-07-25 12:40:00,23.83,23.83,23.77,23.79,125100.0,18.9031,18.9031,18.8555,18.8714,125100.0
2007-07-25 12:50:00,23.79,23.84,23.76,23.84,115200.0,18.8714,18.9111,18.8476,18.9111,115200.0
2007-07-25 13:00:00,23.83,23.84,23.8,23.8,87600.0,18.9031,18.9111,18.8793,18.8793,87600.0
2007-07-25 13:10:00,23.8,23.8,23.65,23.66,189300.0,18.8793,18.8793,18.7604,18.7683,189300.0
2007-07-25 13:20:00,23.67,23.7,23.62,23.66,109200.0,18.7762,18.8,18.7366,18.7683,109200.0
2007-07-25 13:30:00,23.66,23.75,23.64,23.69,111600.0,18.7683,18.8397,18.7524,18.7921,111600.0
2007-07-25 13:40:00,23.69,23.75,23.68,23.74,102600.0,18.7921,18.8397,18.7842,18.8317,102600.0
2007-07-25 13:50:00,23.73,23.73,23.66,23.66,97800.0,18.8238,18.8238,18.7683,18.7683,97800.0
2007-07-25 14:00:00,23.67,23.74,23.66,23.72,141000.0,18.7762,18.8317,18.7683,18.8159,141000.0
2007-07-25 14:10:00,23.72,23.79,23.69,23.75,85200.0,18.8159,18.8714,18.7921,18.8397,85200.0
2007-07-25 14:20:00,23.77,23.87,23.76,23.86,98700.0,18.8555,18.9349,18.8476,18.9269,98700.0
2007-07-25 14:30:00,23.86,23.87,23.77,23.79,106800.0,18.9269,18.9349,18.8555,18.8714,106800.0
2007-07-25 14:40:00,23.81,23.91,23.77,23.91,96000.0,18.8873,18.9666,18.8555,18.9666,96000.0
2007-07-25 14:50:00,23.91,23.92,23.85,23.91,93300.0,18.9666,18.9745,18.919,18.9666,93300.0
2007-07-25 15:00:00,23.91,24.0,23.91,24.0,134100.0,18.9666,19.038,18.9666,19.038,134100.0
2007-07-25 15:10:00,24.0,24.05,23.99,24.03,158100.0,19.038,19.0777,19.0301,19.0618,158100.0
2007-07-25 15:20:00,24.03,24.07,24.01,24.01,124500.0,19.0618,19.0935,19.0459,19.0459,124500.0
2007-07-25 15:30:00,24.02,24.03,23.93,23.93,167400.0,19.0539,19.0618,18.9825,18.9825,167400.0
2007-07-25 15:40:00,23.93,23.99,23.9,23.99,169200.0,18.9825,19.0301,18.9587,19.0301,169200.0
2007-07-25 15:50:00,23.98,24.02,23.94,23.94,166800.0,19.0221,19.0539,18.9904,18.9904,166800.0
2007-07-26 09:30:00,23.6,23.67,23.47,23.51,160500.0,18.7207,18.7762,18.6176,18.6493,160500.0
2007-07-26 09:40:00,23.51,23.52,23.36,23.41,520500.0,18.6493,18.6572,18.5303,18.57,520500.0
2007-07-26 09:50:00,23.41,23.49,23.16,23.21,338700.0,18.57,18.6334,18.3717,18.4113,338700.0
2007-07-26 10:00:00,23.21,23.3,23.14,23.3,218400.0,18.4113,18.4827,18.3558,18.4827,218400.0
2007-07-26 10:10:00,23.29,23.34,23.24,23.26,147900.0,18.4748,18.5144,18.4351,18.451,147900.0
2007-07-26 10:20:00,23.25,23.27,23.19,23.2,126000.0,18.4431,18.4589,18.3955,18.4034,126000.0
2007-07-26 10:30:00,23.21,23.24,23.04,23.14,116700.0,18.4113,18.4351,18.2765,18.3558,116700.0
2007-07-26 10:40:00,23.15,23.21,23.1,23.2,102000.0,18.3637,18.4113,18.3241,18.4034,102000.0
2007-07-26 10:50:00,23.21,23.3,23.21,23.24,115800.0,18.4113,18.4827,18.4113,18.4351,115800.0
2007-07-26 11:00:00,23.24,23.25,23.06,23.11,143700.0,18.4351,18.4431,18.2923,18.332,143700.0
2007-07-26 11:10:00,23.1,23.13,23.02,23.09,135900.0,18.3241,18.3479,18.2606,18.3161,135900.0
2007-07-26 11:20:00,23.1,23.19,23.06,23.18,112200.0,18.3241,18.3955,18.2923,18.3875,112200.0
2007-07-26 11:30:00,23.18,23.18,23.1,23.13,435600.0,18.3875,18.3875,18.3241,18.3479,435600.0
2007-07-26 11:40:00,23.12,23.15,23.05,23.05,252900.0,18.3399,18.3637,18.2844,18.2844,252900.0
2007-07-26 11:50:00,23.05,23.14,23.03,23.12,102600.0,18.2844,18.3558,18.2685,18.3399,102600.0
2007-07-26 12:00:00,23.12,23.16,23.05,23.05,85500.0,18.3399,18.3717,18.2844,18.2844,85500.0
2007-07-26 12:10:00,23.06,23.06,22.96,23.0,158100.0,18.2923,18.2923,18.213,18.2447,158100.0
2007-07-26 12:20:00,22.99,23.02,22.94,23.01,117000.0,18.2368,18.2606,18.1971,18.2527,117000.0
2007-07-26 12:30:00,23.0,23.0,22.89,22.93,143700.0,18.2447,18.2447,18.1575,18.1892,143700.0
2007-07-26 12:40:00,22.93,22.95,22.87,22.93,111600.0,18.1892,18.2051,18.1416,18.1892,111600.0
2007-07-26 12:50:00,22.94,23.12,22.94,23.06,106500.0,18.1971,18.3399,18.1971,18.2923,106500.0
2007-07-26 13:00:00,23.06,23.07,22.85,22.85,153600.0,18.2923,18.3003,18.1258,18.1258,153600.0
2007-07-26 13:10:00,22.85,22.99,22.84,22.9,123300.0,18.1258,18.2368,18.1178,18.1654,123300.0
2007-07-26 13:20:00,22.9,22.9,22.8,22.84,156900.0,18.1654,18.1654,18.0861,18.1178,156900.0
2007-07-26 13:30:00,22.84,22.87,22.78,22.81,107700.0,18.1178,18.1416,18.0702,18.094,107700.0
2007-07-26 13:40:00,22.81,22.86,22.78,22.8,139800.0,18.094,18.1337,18.0702,18.0861,139800.0
2007-07-26 13:50:00,22.78,22.8,22.67,22.68,271800.0,18.0702,18.0861,17.983,17.9909,271800.0
2007-07-26 14:00:00,22.68,22.7,22.54,22.59,265800.0,17.9909,18.0068,17.8798,17.9195,265800.0
2007-07-26 14:10:00,22.58,22.63,22.55,22.62,156600.0,17.9116,17.9512,17.8878,17.9433,156600.0
2007-07-26 14:20:00,22.63,22.78,22.61,22.78,320400.0,17.9512,18.0702,17.9354,18.0702,320400.0
2007-07-26 14:30:00,22.78,22.8,22.66,22.7,119400.0,18.0702,18.0861,17.975,18.0068,119400.0
2007-07-26 14:40:00,22.7,22.78,22.68,22.75,201000.0,18.0068,18.0702,17.9909,18.0464,201000.0
2007-07-26 14:50:00,22.74,22.85,22.69,22.75,237900.0,18.0385,18.1258,17.9988,18.0464,237900.0
2007-07-26 15:00:00,22.76,22.93,22.74,22.91,321000.0,18.0544,18.1892,18.0385,18.1734,321000.0
2007-07-26 15:10:00,22.91,23.08,22.89,23.07,259200.0,18.1734,18.3082,18.1575,18.3003,259200.0
2007-07-26 15:20:00,23.07,23.17,22.99,22.99,328500.0,18.3003,18.3796,18.2368,18.2368,328500.0
2007-07-26 15:30:00,22.99,23.05,22.95,23.04,257400.0,18.2368,18.2844,18.2051,18.2765,257400.0
2007-07-26 15:40:00,23.04,23.32,23.03,23.31,344100.0,18.2765,18.4986,18.2685,18.4907,344100.0
2007-07-26 15:50:00,23.31,23.32,23.16,23.17,229800.0,18.4907,18.4986,18.3717,18.3796,229800.0
2007-07-27 09:30:00,23.05,23.25,23.0,23.13,111900.0,18.2844,18.4431,18.2447,18.3479,111900.0
2007-07-27 09:40:00,23.12,23.15,22.76,22.88,146400.0,18.3399,18.3637,18.0544,18.1496,146400.0
2007-07-27 09:50:00,22.89,23.19,22.89,23.06,168000.0,18.1575,18.3955,18.1575,18.2923,168000.0
2007-07-27 10:00:00,23.04,23.07,22.95,23.07,143700.0,18.2765,18.3003,18.2051,18.3003,143700.0
2007-07-27 10:10:00,23.04,23.12,23.0,23.1,146700.0,18.2765,18.3399,18.2447,18.3241,146700.0
2007-07-27 10:20:00,23.08,23.31,23.05,23.27,206400.0,18.3082,18.4907,18.2844,18.4589,206400.0
2007-07-27 10:30:00,23.27,23.3,23.01,23.04,238800.0,18.4589,18.4827,18.2527,18.2765,238800.0
2007-07-27 10:40:00,23.03,23.12,23.01,23.09,106200.0,18.2685,18.3399,18.2527,18.3161,106200.0
2007-07-27 10:50:00,23.1,23.1,22.94,22.99,134100.0,18.3241,18.3241,18.1971,18.2368,134100.0
2007-07-27 11:00:00,23.0,23.17,23.0,23.15,104100.0,18.2447,18.3796,18.2447,18.3637,104100.0
2007-07-27 11:10:00,23.15,23.29,23.15,23.29,155400.0,18.3637,18.4748,18.3637,18.4748,155400.0
2007-07-27 11:20:00,23.3,23.31,23.18,23.21,189600.0,18.4827,18.4907,18.3875,18.4113,189600.0
2007-07-27 11:30:00,23.21,23.28,23.18,23.24,131700.0,18.4113,18.4669,18.3875,18.4351,131700.0
2007-07-27 11:40:00,23.24,23.38,23.2,23.37,329100.0,18.4351,18.5462,18.4034,18.5382,329100.0
2007-07-27 11:50:00,23.36,23.36,23.19,23.23,94800.0,18.5303,18.5303,18.3955,18.4272,94800.0
2007-07-27 12:00:00,23.24,23.26,23.16,23.21,116400.0,18.4351,18.451,18.3717,18.4113,116400.0
2007-07-27 12:10:00,23.19,23.21,23.14,23.19,136500.0,18.3955,18.4113,18.3558,18.3955,136500.0
2007-07-27 12:20:00,23.18,23.21,23.15,23.18,120000.0,18.3875,18.4113,18.3637,18.3875,120000.0
2007-07-27 12:30:00,23.18,23.19,23.13,23.15,162600.0,18.3875,18.3955,18.3479,18.3637,162600.0
2007-07-27 12:40:00,23.15,23.27,23.15,23.19,164100.0,18.3637,18.4589,18.3637,18.3955,164100.0
2007-07-27 12:50:00,23.19,23.27,23.15,23.19,129600.0,18.3955,18.4589,18.3637,18.3955,129600.0
2007-07-27 13:00:00,23.2,23.27,23.13,23.19,159000.0,18.4034,18.4589,18.3479,18.3955,159000.0
2007-07-27 13:10:00,23.19,23.32,23.17,23.32,120600.0,18.3955,18.4986,18.3796,18.4986,120600.0
2007-07-27 13:20:00,23.32,23.33,23.23,23.23,81600.0,18.4986,18.5065,18.4272,18.4272,81600.0
2007-07-27 13:30:00,23.23,23.25,23.17,23.25,87300.0,18.4272,18.4431,18.3796,18.4431,87300.0
2007-07-27 13:40:00,23.24,23.37,23.24,23.37,106500.0,18.4351,18.5382,18.4351,18.5382,106500.0
2007-07-27 13:50:00,23.35,23.42,23.35,23.36,115500.0,18.5224,18.5779,18.5224,18.5303,115500.0
2007-07-27 14:00:00,23.35,23.35,23.28,23.32,92400.0,18.5224,18.5224,18.4669,18.4986,92400.0
2007-07-27 14:10:00,23.33,23.34,23.24,23.32,159000.0,18.5065,18.5144,18.4351,18.4986,159000.0
2007-07-27 14:20:00,23.31,23.32,23.18,23.18,87000.0,18.4907,18.4986,18.3875,18.3875,87000.0
2007-07-27 14:30:00,23.18,23.33,23.17,23.32,133800.0,18.3875,18.5065,18.3796,18.4986,133800.0
2007-07-27 14:40:00,23.33,23.49,23.32,23.41,207900.0,18.5065,18.6334,18.4986,18.57,207900.0
2007-07-27 14:50:00,23.41,23.53,23.38,23.47,138600.0,18.57,18.6652,18.5462,18.6176,138600.0
2007-07-27 15:00:00,23.46,23.48,23.4,23.42,178500.0,18.6096,18.6255,18.562,18.5779,178500.0
2007-07-27 15:10:00,23.42,23.45,23.35,23.39,153900.0,18.5779,18.6017,18.5224,18.5541,153900.0
2007-07-27 15:20:00,23.39,23.41,23.32,23.36,142500.0,18.5541,18.57,18.4986,18.5303,142500.0
2007-07-27 15:30:00,23.35,23.38,23.25,23.27,148500.0,18.5224,18.5462,18.4431,18.4589,148500.0
2007-07-27 15:40:00,23.27,23.28,23.11,23.11,179700.0,18.4589,18.4669,18.332,18.332,179700.0
2007-07-27 15:50:00,23.11,23.16,23.01,23.02,223800.0,18.332,18.3717,18.2527,18.2606,223800.0
2007-07-30 09:30:00,22.9,22.98,22.77,22.84,99000.0,18.1654,18.2289,18.0623,18.1178,99000.0
2007-07-30 09:40:00,22.82,22.93,22.67,22.91,107100.0,18.102,18.1892,17.983,18.1734,107100.0
2007-07-30 09:50:00,22.91,23.26,22.88,23.25,168900.0,18.1734,18.451,18.1496,18.4431,168900.0
2007-07-30 10:00:00,23.25,23.26,23.1,23.24,107400.0,18.4431,18.451,18.3241,18.4351,107400.0
2007-07-30 10:10:00,23.25,23.32,23.19,23.32,177900.0,18.4431,18.4986,18.3955,18.4986,177900.0
2007-07-30 10:20:00,23.33,23.39,23.26,23.38,153900.0,18.5065,18.5541,18.451,18.5462,153900.0
2007-07-30 10:30:00,23.38,23.45,23.32,23.39,288000.0,18.5462,18.6017,18.4986,18.5541,288000.0
2007-07-30 10:40:00,23.38,23.42,23.32,23.42,87900.0,18.5462,18.5779,18.4986,18.5779,87900.0
2007-07-30 10:50:00,23.42,23.43,23.31,23.31,46800.0,18.5779,18.5858,18.4907,18.4907,46800.0
2007-07-30 11:00:00,23.33,23.46,23.3,23.31,143100.0,18.5065,18.6096,18.4827,18.4907,143100.0
2007-07-30 11:10:00,23.3,23.31,23.25,23.27,56100.0,18.4827,18.4907,18.4431,18.4589,56100.0
2007-07-30 11:20:00,23.27,23.31,23.19,23.22,98100.0,18.4589,18.4907,18.3955,18.4193,98100.0
2007-07-30 11:30:00,23.22,23.25,23.13,23.16,101700.0,18.4193,18.4431,18.3479,18.3717,101700.0
2007-07-30 11:40:00,23.16,23.23,23.09,23.2,74400.0,18.3717,18.4272,18.3161,18.4034,74400.0
2007-07-30 11:50:00,23.2,23.28,23.19,23.2,56400.0,18.4034,18.4669,18.3955,18.4034,56400.0
2007-07-30 12:00:00,23.2,23.25,23.15,23.2,55200.0,18.4034,18.4431,18.3637,18.4034,55200.0
2007-07-30 12:10:00,23.2,23.24,23.13,23.16,62100.0,18.4034,18.4351,18.3479,18.3717,62100.0
2007-07-30 12:20:00,23.16,23.18,23.06,23.17,101700.0,18.3717,18.3875,18.2923,18.3796,101700.0
2007-07-30 12:30:00,23.17,23.27,23.16,23.25,89700.0,18.3796,18.4589,18.3717,18.4431,89700.0
2007-07-30 12:40:00,23.26,23.31,23.23,23.24,104700.0,18.451,18.4907,18.4272,18.4351,104700.0
2007-07-30 12:50:00,23.24,23.41,23.24,23.36,94200.0,18.4351,18.57,18.4351,18.5303,94200.0
2007-07-30 13:00:00,23.38,23.42,23.35,23.35,107400.0,18.5462,18.5779,18.5224,18.5224,107400.0
2007-07-30 13:10:00,23.36,23.36,23.29,23.31,45900.0,18.5303,18.5303,18.4748,18.4907,45900.0
2007-07-30 13:20:00,23.32,23.35,23.29,23.32,31800.0,18.4986,18.5224,18.4748,18.4986,31800.0
2007-07-30 13:30:00,23.32,23.32,23.25,23.28,54300.0,18.4986,18.4986,18.4431,18.4669,54300.0
2007-07-30 13:40:00,23.29,23.42,23.28,23.42,67500.0,18.4748,18.5779,18.4669,18.5779,67500.0
2007-07-30 13:50:00,23.42,23.43,23.37,23.41,86400.0,18.5779,18.5858,18.5382,18.57,86400.0
2007-07-30 14:00:00,23.4,23.46,23.36,23.43,71100.0,18.562,18.6096,18.5303,18.5858,71100.0
2007-07-30 14:10:00,23.41,23.44,23.39,23.4,48300.0,18.57,18.5938,18.5541,18.562,48300.0
2007-07-30 14:20:00,23.4,23.46,23.4,23.43,52200.0,18.562,18.6096,18.562,18.5858,52200.0
2007-07-30 14:30:00,23.42,23.46,23.35,23.4,52800.0,18.5779,18.6096,18.5224,18.562,52800.0
2007-07-30 14:40:00,23.4,23.48,23.4,23.41,60900.0,18.562,18.6255,18.562,18.57,60900.0
2007-07-30 14:50:00,23.41,23.45,23.38,23.44,47100.0,18.57,18.6017,18.5462,18.5938,47100.0
2007-07-30 15:00:00,23.44,23.56,23.41,23.56,114300.0,18.5938,18.689,18.57,18.689,114300.0
2007-07-30 15:10:00,23.56,23.61,23.56,23.57,212100.0,18.689,18.7286,18.689,18.6969,212100.0
2007-07-30 15:20:00,23.58,23.65,23.56,23.63,193500.0,18.7048,18.7604,18.689,18.7445,193500.0
2007-07-30 15:30:00,23.63,23.65,23.59,23.6,145500.0,18.7445,18.7604,18.7128,18.7207,145500.0
2007-07-30 15:40:00,23.59,23.62,23.53,23.56,137400.0,18.7128,18.7366,18.6652,18.689,137400.0
2007-07-30 15:50:00,23.55,23.6,23.51,23.56,148800.0,18.681,18.7207,18.6493,18.689,148800.0
2007-07-31 09:30:00,23.66,23.88,23.62,23.83,172800.0,18.7683,18.9428,18.7366,18.9031,172800.0
2007-07-31 09:40:00,23.83,24.23,23.83,24.17,246000.0,18.9031,19.2204,18.9031,19.1728,246000.0
2007-07-31 09:50:00,24.17,24.21,23.91,23.91,137100.0,19.1728,19.2046,18.9666,18.9666,137100.0
2007-07-31 10:00:00,23.9,24.05,23.7,23.75,294900.0,18.9587,19.0777,18.8,18.8397,294900.0
2007-07-31 10:10:00,23.73,23.78,23.69,23.76,104100.0,18.8238,18.8635,18.7921,18.8476,104100.0
2007-07-31 10:20:00,23.76,23.79,23.69,23.72,119700.0,18.8476,18.8714,18.7921,18.8159,119700.0
2007-07-31 10:30:00,23.72,23.8,23.72,23.72,105600.0,18.8159,18.8793,18.8159,18.8159,105600.0
2007-07-31 10:40:00,23.72,23.74,23.66,23.67,128100.0,18.8159,18.8317,18.7683,18.7762,128100.0
2007-07-31 10:50:00,23.66,23.66,23.57,23.62,51600.0,18.7683,18.7683,18.6969,18.7366,51600.0
2007-07-31 11:00:00,23.62,23.7,23.6,23.68,38400.0,18.7366,18.8,18.7207,18.7842,38400.0
2007-07-31 11:10:00,23.68,23.72,23.66,23.66,43200.0,18.7842,18.8159,18.7683,18.7683,43200.0
2007-07-31 11:20:00,23.66,23.72,23.63,23.71,59400.0,18.7683,18.8159,18.7445,18.808,59400.0
2007-07-31 11:30:00,23.71,23.72,23.65,23.65,59700.0,18.808,18.8159,18.7604,18.7604,59700.0
2007-07-31 11:40:00,23.66,23.72,23.63,23.72,30600.0,18.7683,18.8159,18.7445,18.8159,30600.0
2007-07-31 11:50:00,23.72,23.73,23.69,23.69,27300.0,18.8159,18.8238,18.7921,18.7921,27300.0
2007-07-31 12:00:00,23.69,23.71,23.67,23.67,24600.0,18.7921,18.808,18.7762,18.7762,24600.0
2007-07-31 12:10:00,23.67,23.68,23.63,23.64,25500.0,18.7762,18.7842,18.7445,18.7524,25500.0
2007-07-31 12:20:00,23.64,23.7,23.64,23.69,53100.0,18.7524,18.8,18.7524,18.7921,53100.0
2007-07-31 12:30:00,23.7,23.71,23.64,23.65,58800.0,18.8,18.808,18.7524,18.7604,58800.0
2007-07-31 12:40:00,23.65,23.7,23.63,23.63,64800.0,18.7604,18.8,18.7445,18.7445,64800.0
2007-07-31 12:50:00,23.63,23.67,23.63,23.65,40800.0,18.7445,18.7762,18.7445,18.7604,40800.0
2007-07-31 13:00:00,23.65,23.66,23.63,23.65,51300.0,18.7604,18.7683,18.7445,18.7604,51300.0
2007-07-31 13:10:00,23.65,23.76,23.65,23.71,46500.0,18.7604,18.8476,18.7604,18.808,46500.0
2007-07-31 13:20:00,23.71,23.71,23.64,23.68,45300.0,18.808,18.808,18.7524,18.7842,45300.0
2007-07-31 13:30:00,23.68,23.8,23.64,23.76,124500.0,18.7842,18.8793,18.7524,18.8476,124500.0
2007-07-31 13:40:00,23.76,23.77,23.68,23.68,68100.0,18.8476,18.8555,18.7842,18.7842,68100.0
2007-07-31 13:50:00,23.68,23.73,23.63,23.73,104100.0,18.7842,18.8238,18.7445,18.8238,104100.0
2007-07-31 14:00:00,23.73,23.82,23.68,23.68,139800.0,18.8238,18.8952,18.7842,18.7842,139800.0
2007-07-31 14:10:00,23.68,23.79,23.66,23.77,139500.0,18.7842,18.8714,18.7683,18.8555,139500.0
2007-07-31 14:20:00,23.77,23.79,23.64,23.67,132900.0,18.8555,18.8714,18.7524,18.7762,132900.0
2007-07-31 14:30:00,23.66,23.68,23.48,23.5,131700.0,18.7683,18.7842,18.6255,18.6414,131700.0
2007-07-31 14:40:00,23.51,23.62,23.47,23.61,126000.0,18.6493,18.7366,18.6176,18.7286,126000.0
2007-07-31 14:50:00,23.62,23.62,23.49,23.53,131700.0,18.7366,18.7366,18.6334,18.6652,131700.0
2007-07-31 15:00:00,23.53,23.58,23.49,23.51,105600.0,18.6652,18.7048,18.6334,18.6493,105600.0
2007-07-31 15:10:00,23.51,23.53,23.43,23.46,107400.0,18.6493,18.6652,18.5858,18.6096,107400.0
2007-07-31 15:20:00,23.46,23.54,23.43,23.43,94800.0,18.6096,18.6731,18.5858,18.5858,94800.0
2007-07-31 15:30:00,23.44,23.5,23.37,23.37,126900.0,18.5938,18.6414,18.5382,18.5382,126900.0
2007-07-31 15:40:00,23.36,23.39,23.19,23.24,148500.0,18.5303,18.5541,18.3955,18.4351,148500.0
2007-07-31 15:50:00,23.26,23.31,23.22,23.22,135000.0,18.451,18.4907,18.4193,18.4193,135000.0
2007-08-01 09:30:00,23.12,23.48,23.1,23.31,91500.0,18.3399,18.6255,18.3241,18.4907,91500.0
2007-08-01 09:40:00,23.31,23.32,23.09,23.23,98100.0,18.4907,18.4986,18.3161,18.4272,98100.0
2007-08-01 09:50:00,23.23,23.28,23.11,23.12,117300.0,18.4272,18.4669,18.332,18.3399,117300.0
2007-08-01 10:00:00,23.1,23.29,22.98,23.04,290700.0,18.3241,18.4748,18.2289,18.2765,290700.0
2007-08-01 10:10:00,23.05,23.24,23.04,23.13,165300.0,18.2844,18.4351,18.2765,18.3479,165300.0
2007-08-01 10:20:00,23.14,23.14,22.94,22.94,159900.0,18.3558,18.3558,18.1971,18.1971,159900.0
2007-08-01 10:30:00,22.96,22.99,22.86,22.93,159600.0,18.213,18.2368,18.1337,18.1892,159600.0
2007-08-01 10:40:00,22.93,22.99,22.74,22.97,189900.0,18.1892,18.2368,18.0385,18.2209,189900.0
2007-08-01 10:50:00,22.99,23.05,22.95,22.97,121200.0,18.2368,18.2844,18.2051,18.2209,121200.0
2007-08-01 11:00:00,22.96,22.96,22.8,22.8,127500.0,18.213,18.213,18.0861,18.0861,127500.0
2007-08-01 11:10:00,22.82,23.06,22.79,23.05,96300.0,18.102,18.2923,18.0782,18.2844,96300.0
2007-08-01 11:20:00,23.05,23.05,22.87,22.93,62400.0,18.2844,18.2844,18.1416,18.1892,62400.0
2007-08-01 11:30:00,22.94,23.09,22.93,23.09,50400.0,18.1971,18.3161,18.1892,18.3161,50400.0
2007-08-01 11:40:00,23.08,23.08,22.96,22.97,43800.0,18.3082,18.3082,18.213,18.2209,43800.0
2007-08-01 11:50:00,22.97,23.08,22.92,23.07,134400.0,18.2209,18.3082,18.1813,18.3003,134400.0
2007-08-01 12:00:00,23.08,23.13,22.97,23.06,152100.0,18.3082,18.3479,18.2209,18.2923,152100.0
2007-08-01 12:10:00,23.06,23.18,23.04,23.14,49800.0,18.2923,18.3875,18.2765,18.3558,49800.0
2007-08-01 12:20:00,23.15,23.16,23.09,23.15,59700.0,18.3637,18.3717,18.3161,18.3637,59700.0
2007-08-01 12:30:00,23.16,23.18,23.12,23.17,50400.0,18.3717,18.3875,18.3399,18.3796,50400.0
2007-08-01 12:40:00,23.16,23.21,23.12,23.17,63600.0,18.3717,18.4113,18.3399,18.3796,63600.0
2007-08-01 12:50:00,23.17,23.18,23.04,23.14,46200.0,18.3796,18.3875,18.2765,18.3558,46200.0
2007-08-01 13:00:00,23.15,23.15,23.05,23.08,45000.0,18.3637,18.3637,18.2844,18.3082,45000.0
2007-08-01 13:10:00,23.08,23.15,23.08,23.09,84600.0,18.3082,18.3637,18.3082,18.3161,84600.0
2007-08-01 13:20:00,23.08,23.09,22.97,23.05,81300.0,18.3082,18.3161,18.2209,18.2844,81300.0
2007-08-01 13:30:00,23.05,23.15,23.05,23.1,60900.0,18.2844,18.3637,18.2844,18.3241,60900.0
2007-08-01 13:40:00,23.1,23.16,23.08,23.1,73500.0,18.3241,18.3717,18.3082,18.3241,73500.0
2007-08-01 13:50:00,23.1,23.15,23.08,23.09,41100.0,18.3241,18.3637,18.3082,18.3161,41100.0
2007-08-01 14:00:00,23.09,23.12,23.07,23.12,51900.0,18.3161,18.3399,18.3003,18.3399,51900.0
2007-08-01 14:10:00,23.12,23.14,23.0,23.04,92400.0,18.3399,18.3558,18.2447,18.2765,92400.0
2007-08-01 14:20:00,23.03,23.11,22.99,23.02,131700.0,18.2685,18.332,18.2368,18.2606,131700.0
2007-08-01 14:30:00,23.03,23.1,23.01,23.06,98700.0,18.2685,18.3241,18.2527,18.2923,98700.0
2007-08-01 14:40:00,23.07,23.1,23.01,23.03,75300.0,18.3003,18.3241,18.2527,18.2685,75300.0
2007-08-01 14:50:00,23.03,23.06,22.9,23.01,84300.0,18.2685,18.2923,18.1654,18.2527,84300.0
2007-08-01 15:00:00,23.01,23.05,22.95,23.01,119100.0,18.2527,18.2844,18.2051,18.2527,119100.0
2007-08-01 15:10:00,23.01,23.08,22.98,23.03,68700.0,18.2527,18.3082,18.2289,18.2685,68700.0
2007-08-01 15:20:00,23.03,23.09,22.97,23.06,111300.0,18.2685,18.3161,18.2209,18.2923,111300.0
2007-08-01 15:30:00,23.06,23.17,23.03,23.14,136500.0,18.2923,18.3796,18.2685,18.3558,136500.0
2007-08-01 15:40:00,23.17,23.24,23.13,23.23,177900.0,18.3796,18.4351,18.3479,18.4272,177900.0
2007-08-01 15:50:00,23.23,23.48,23.2,23.45,211800.0,18.4272,18.6255,18.4034,18.6017,211800.0
2007-08-02 09:30:00,23.6,23.66,23.53,23.57,81600.0,18.7207,18.7683,18.6652,18.6969,81600.0
2007-08-02 09:40:00,23.61,23.73,23.59,23.71,167100.0,18.7286,18.8238,18.7128,18.808,167100.0
2007-08-02 09:50:00,23.72,23.73,23.58,23.71,164100.0,18.8159,18.8238,18.7048,18.808,164100.0
2007-08-02 10:00:00,23.71,23.75,23.64,23.66,127200.0,18.808,18.8397,18.7524,18.7683,127200.0
2007-08-02 10:10:00,23.65,23.65,23.58,23.6,69600.0,18.7604,18.7604,18.7048,18.7207,69600.0
2007-08-02 10:20:00,23.59,23.64,23.49,23.55,89100.0,18.7128,18.7524,18.6334,18.681,89100.0
2007-08-02 10:30:00,23.54,23.63,23.44,23.56,105600.0,18.6731,18.7445,18.5938,18.689,105600.0
2007-08-02 10:40:00,23.54,23.56,23.47,23.51,48900.0,18.6731,18.689,18.6176,18.6493,48900.0
2007-08-02 10:50:00,23.5,23.57,23.46,23.49,66000.0,18.6414,18.6969,18.6096,18.6334,66000.0
2007-08-02 11:00:00,23.5,23.51,23.42,23.42,130500.0,18.6414,18.6493,18.5779,18.5779,130500.0
2007-08-02 11:10:00,23.41,23.42,23.31,23.34,83700.0,18.57,18.5779,18.4907,18.5144,83700.0
2007-08-02 11:20:00,23.33,23.4,23.32,23.37,76200.0,18.5065,18.562,18.4986,18.5382,76200.0
2007-08-02 11:30:00,23.38,23.43,23.37,23.41,62700.0,18.5462,18.5858,18.5382,18.57,62700.0
2007-08-02 11:40:00,23.39,23.47,23.38,23.46,53700.0,18.5541,18.6176,18.5462,18.6096,53700.0
2007-08-02 11:50:00,23.44,23.56,23.44,23.56,88200.0,18.5938,18.689,18.5938,18.689,88200.0
2007-08-02 12:00:00,23.56,23.56,23.47,23.51,66600.0,18.689,18.689,18.6176,18.6493,66600.0
2007-08-02 12:10:00,23.5,23.5,23.39,23.39,81900.0,18.6414,18.6414,18.5541,18.5541,81900.0
2007-08-02 12:20:00,23.41,23.44,23.39,23.42,43200.0,18.57,18.5938,18.5541,18.5779,43200.0
2007-08-02 12:30:00,23.42,23.43,23.39,23.42,56100.0,18.5779,18.5858,18.5541,18.5779,56100.0
2007-08-02 12:40:00,23.43,23.43,23.36,23.39,76200.0,18.5858,18.5858,18.5303,18.5541,76200.0
2007-08-02 12:50:00,23.38,23.42,23.37,23.38,46200.0,18.5462,18.5779,18.5382,18.5462,46200.0
2007-08-02 13:00:00,23.38,23.4,23.3,23.33,69000.0,18.5462,18.562,18.4827,18.5065,69000.0
2007-08-02 13:10:00,23.32,23.37,23.26,23.37,65100.0,18.4986,18.5382,18.451,18.5382,65100.0
2007-08-02 13:20:00,23.37,23.37,23.26,23.29,47400.0,18.5382,18.5382,18.451,18.4748,47400.0
2007-08-02 13:30:00,23.3,23.4,23.29,23.39,72600.0,18.4827,18.562,18.4748,18.5541,72600.0
2007-08-02 13:40:00,23.38,23.44,23.34,23.35,68700.0,18.5462,18.5938,18.5144,18.5224,68700.0
2007-08-02 13:50:00,23.33,23.46,23.33,23.42,68400.0,18.5065,18.6096,18.5065,18.5779,68400.0
2007-08-02 14:00:00,23.41,23.45,23.37,23.43,110100.0,18.57,18.6017,18.5382,18.5858,110100.0
2007-08-02 14:10:00,23.41,23.42,23.34,23.37,56700.0,18.57,18.5779,18.5144,18.5382,56700.0
2007-08-02 14:20:00,23.38,23.4,23.33,23.34,35100.0,18.5462,18.562,18.5065,18.5144,35100.0
2007-08-02 14:30:00,23.34,23.41,23.27,23.27,78300.0,18.5144,18.57,18.4589,18.4589,78300.0
2007-08-02 14:40:00,23.26,23.33,23.25,23.32,91200.0,18.451,18.5065,18.4431,18.4986,91200.0
2007-08-02 14:50:00,23.32,23.34,23.22,23.25,84900.0,18.4986,18.5144,18.4193,18.4431,84900.0
2007-08-02 15:00:00,23.25,23.3,23.2,23.28,158400.0,18.4431,18.4827,18.4034,18.4669,158400.0
2007-08-02 15:10:00,23.3,23.31,23.24,23.26,92400.0,18.4827,18.4907,18.4351,18.451,92400.0
2007-08-02 15:20:00,23.26,23.39,23.26,23.38,141000.0,18.451,18.5541,18.451,18.5462,141000.0
2007-08-02 15:30:00,23.37,23.45,23.33,23.45,158100.0,18.5382,18.6017,18.5065,18.6017,158100.0
2007-08-02 15:40:00,23.45,23.45,23.35,23.41,131100.0,18.6017,18.6017,18.5224,18.57,131100.0
2007-08-02 15:50:00,23.42,23.44,23.34,23.35,131700.0,18.5779,18.5938,18.5144,18.5224,131700.0
2007-08-03 09:30:00,23.43,23.5,23.26,23.35,69900.0,18.5858,18.6414,18.451,18.5224,69900.0
2007-08-03 09:40:00,23.37,23.38,23.22,23.26,47700.0,18.5382,18.5462,18.4193,18.451,47700.0
2007-08-03 09:50:00,23.27,23.31,23.04,23.07,143400.0,18.4589,18.4907,18.2765,18.3003,143400.0
2007-08-03 10:00:00,23.06,23.31,22.95,23.31,220800.0,18.2923,18.4907,18.2051,18.4907,220800.0
2007-08-03 10:10:00,23.29,23.32,23.16,23.17,98100.0,18.4748,18.4986,18.3717,18.3796,98100.0
2007-08-03 10:20:00,23.18,23.19,23.12,23.19,69600.0,18.3875,18.3955,18.3399,18.3955,69600.0
2007-08-03 10:30:00,23.18,23.23,23.11,23.11,66000.0,18.3875,18.4272,18.332,18.332,66000.0
2007-08-03 10:40:00,23.11,23.12,23.0,23.02,88800.0,18.332,18.3399,18.2447,18.2606,88800.0
2007-08-03 10:50:00,23.05,23.08,23.0,23.02,55200.0,18.2844,18.3082,18.2447,18.2606,55200.0
2007-08-03 11:00:00,23.03,23.12,23.02,23.06,51900.0,18.2685,18.3399,18.2606,18.2923,51900.0
2007-08-03 11:10:00,23.05,23.15,23.01,23.03,67200.0,18.2844,18.3637,18.2527,18.2685,67200.0
2007-08-03 11:20:00,23.03,23.07,23.01,23.05,77700.0,18.2685,18.3003,18.2527,18.2844,77700.0
2007-08-03 11:30:00,23.05,23.15,23.04,23.15,73800.0,18.2844,18.3637,18.2765,18.3637,73800.0
2007-08-03 11:40:00,23.15,23.23,23.14,23.19,36300.0,18.3637,18.4272,18.3558,18.3955,36300.0
2007-08-03 11:50:00,23.19,23.19,23.1,23.17,53100.0,18.3955,18.3955,18.3241,18.3796,53100.0
2007-08-03 12:00:00,23.17,23.18,23.09,23.18,53400.0,18.3796,18.3875,18.3161,18.3875,53400.0
2007-08-03 12:10:00,23.19,23.24,23.18,23.21,67800.0,18.3955,18.4351,18.3875,18.4113,67800.0
2007-08-03 12:20:00,23.22,23.22,23.17,23.18,62100.0,18.4193,18.4193,18.3796,18.3875,62100.0
2007-08-03 12:30:00,23.19,23.25,23.19,23.24,50400.0,18.3955,18.4431,18.3955,18.4351,50400.0
2007-08-03 12:40:00,23.24,23.26,23.21,23.22,45600.0,18.4351,18.451,18.4113,18.4193,45600.0
2007-08-03 12:50:00,23.22,23.25,23.18,23.19,47100.0,18.4193,18.4431,18.3875,18.3955,47100.0
2007-08-03 13:00:00,23.19,23.26,23.19,23.26,58500.0,18.3955,18.451,18.3955,18.451,58500.0
2007-08-03 13:10:00,23.26,23.29,23.24,23.27,57600.0,18.451,18.4748,18.4351,18.4589,57600.0
2007-08-03 13:20:00,23.26,23.31,23.26,23.3,78300.0,18.451,18.4907,18.451,18.4827,78300.0
2007-08-03 13:30:00,23.3,23.32,23.29,23.31,71700.0,18.4827,18.4986,18.4748,18.4907,71700.0
2007-08-03 13:40:00,23.32,23.35,23.29,23.35,93000.0,18.4986,18.5224,18.4748,18.5224,93000.0
2007-08-03 13:50:00,23.35,23.4,23.35,23.38,84300.0,18.5224,18.562,18.5224,18.5462,84300.0
2007-08-03 14:00:00,23.39,23.46,23.39,23.45,90300.0,18.5541,18.6096,18.5541,18.6017,90300.0
2007-08-03 14:10:00,23.44,23.45,23.33,23.35,101100.0,18.5938,18.6017,18.5065,18.5224,101100.0
2007-08-03 14:20:00,23.35,23.36,23.18,23.19,107400.0,18.5224,18.5303,18.3875,18.3955,107400.0
2007-08-03 14:30:00,23.2,23.28,23.2,23.2,78900.0,18.4034,18.4669,18.4034,18.4034,78900.0
2007-08-03 14:40:00,23.22,23.28,23.19,23.19,96000.0,18.4193,18.4669,18.3955,18.3955,96000.0
2007-08-03 14:50:00,23.18,23.28,23.18,23.24,81300.0,18.3875,18.4669,18.3875,18.4351,81300.0
2007-08-03 15:00:00,23.24,23.29,23.2,23.21,108600.0,18.4351,18.4748,18.4034,18.4113,108600.0
2007-08-03 15:10:00,23.2,23.3,23.19,23.23,142500.0,18.4034,18.4827,18.3955,18.4272,142500.0
2007-08-03 15:20:00,23.23,23.24,23.09,23.1,111300.0,18.4272,18.4351,18.3161,18.3241,111300.0
2007-08-03 15:30:00,23.09,23.13,23.07,23.12,177000.0,18.3161,18.3479,18.3003,18.3399,177000.0
2007-08-03 15:40:00,23.13,23.18,23.07,23.07,133800.0,18.3479,18.3875,18.3003,18.3003,133800.0
2007-08-03 15:50:00,23.08,23.12,23.04,23.05,267000.0,18.3082,18.3399,18.2765,18.2844,267000.0
2007-08-06 09:30:00,23.1,23.18,23.0,23.12,49200.0,18.3241,18.3875,18.2447,18.3399,49200.0
2007-08-06 09:40:00,23.1,23.15,22.76,22.81,87900.0,18.3241,18.3637,18.0544,18.094,87900.0
2007-08-06 09:50:00,22.81,22.93,22.74,22.93,90600.0,18.094,18.1892,18.0385,18.1892,90600.0
2007-08-06 10:00:00,22.94,23.01,22.84,22.88,105300.0,18.1971,18.2527,18.1178,18.1496,105300.0
2007-08-06 10:10:00,22.88,22.97,22.8,22.82,96000.0,18.1496,18.2209,18.0861,18.102,96000.0
2007-08-06 10:20:00,22.81,22.88,22.71,22.74,73500.0,18.094,18.1496,18.0147,18.0385,73500.0
2007-08-06 10:30:00,22.73,22.8,22.68,22.78,130500.0,18.0306,18.0861,17.9909,18.0702,130500.0
2007-08-06 10:40:00,22.79,22.82,22.69,22.73,109200.0,18.0782,18.102,17.9988,18.0306,109200.0
2007-08-06 10:50:00,22.74,22.81,22.68,22.81,117600.0,18.0385,18.094,17.9909,18.094,117600.0
2007-08-06 11:00:00,22.8,22.8,22.73,22.78,86700.0,18.0861,18.0861,18.0306,18.0702,86700.0
2007-08-06 11:10:00,22.79,22.83,22.73,22.8,63300.0,18.0782,18.1099,18.0306,18.0861,63300.0
2007-08-06 11:20:00,22.81,22.81,22.72,22.75,96900.0,18.094,18.094,18.0226,18.0464,96900.0
2007-08-06 11:30:00,22.75,22.81,22.75,22.76,75600.0,18.0464,18.094,18.0464,18.0544,75600.0
2007-08-06 11:40:00,22.76,22.85,22.74,22.8,79800.0,18.0544,18.1258,18.0385,18.0861,79800.0
2007-08-06 11:50:00,22.81,22.86,22.72,22.72,118800.0,18.094,18.1337,18.0226,18.0226,118800.0
2007-08-06 12:00:00,22.73,22.75,22.7,22.74,92100.0,18.0306,18.0464,18.0068,18.0385,92100.0
2007-08-06 12:10:00,22.74,22.77,22.71,22.71,68400.0,18.0385,18.0623,18.0147,18.0147,68400.0
2007-08-06 12:20:00,22.71,22.76,22.71,22.75,80100.0,18.0147,18.0544,18.0147,18.0464,80100.0
2007-08-06 12:30:00,22.75,22.86,22.75,22.85,81000.0,18.0464,18.1337,18.0464,18.1258,81000.0
2007-08-06 12:40:00,22.86,22.9,22.8,22.83,89100.0,18.1337,18.1654,18.0861,18.1099,89100.0
2007-08-06 12:50:00,22.84,22.89,22.81,22.82,51900.0,18.1178,18.1575,18.094,18.102,51900.0
2007-08-06 13:00:00,22.81,22.82,22.68,22.69,101700.0,18.094,18.102,17.9909,17.9988,101700.0
2007-08-06 13:10:00,22.69,22.75,22.67,22.75,58800.0,17.9988,18.0464,17.983,18.0464,58800.0
2007-08-06 13:20:00,22.75,22.81,22.75,22.79,76500.0,18.0464,18.094,18.0464,18.0782,76500.0
2007-08-06 13:30:00,22.8,22.83,22.77,22.79,69900.0,18.0861,18.1099,18.0623,18.0782,69900.0
2007-08-06 13:40:00,22.79,22.84,22.73,22.73,71100.0,18.0782,18.1178,18.0306,18.0306,71100.0
2007-08-06 13:50:00,22.73,22.79,22.69,22.74,83100.0,18.0306,18.0782,17.9988,18.0385,83100.0
2007-08-06 14:00:00,22.72,22.83,22.7,22.82,86100.0,18.0226,18.1099,18.0068,18.102,86100.0
2007-08-06 14:10:00,22.81,22.83,22.74,22.82,96300.0,18.094,18.1099,18.0385,18.102,96300.0
2007-08-06 14:20:00,22.82,22.84,22.79,22.79,65400.0,18.102,18.1178,18.0782,18.0782,65400.0
2007-08-06 14:30:00,22.8,22.9,22.79,22.9,68400.0,18.0861,18.1654,18.0782,18.1654,68400.0
2007-08-06 14:40:00,22.9,23.0,22.9,22.94,75900.0,18.1654,18.2447,18.1654,18.1971,75900.0
2007-08-06 14:50:00,22.93,22.95,22.86,22.89,78300.0,18.1892,18.2051,18.1337,18.1575,78300.0
2007-08-06 15:00:00,22.88,22.97,22.87,22.96,106200.0,18.1496,18.2209,18.1416,18.213,106200.0
2007-08-06 15:10:00,22.96,23.03,22.92,22.98,78000.0,18.213,18.2685,18.1813,18.2289,78000.0
2007-08-06 15:20:00,22.97,23.06,22.93,23.05,57900.0,18.2209,18.2923,18.1892,18.2844,57900.0
2007-08-06 15:30:00,23.06,23.08,22.98,23.05,90300.0,18.2923,18.3082,18.2289,18.2844,90300.0
2007-08-06 15:40:00,23.06,23.14,23.03,23.07,92400.0,18.2923,18.3558,18.2685,18.3003,92400.0
2007-08-06 15:50:00,23.07,23.12,23.05,23.11,117900.0,18.3003,18.3399,18.2844,18.332,117900.0
2007-08-07 09:30:00,22.98,23.16,22.97,23.01,77400.0,18.2289,18.3717,18.2209,18.2527,77400.0
2007-08-07 09:40:00,23.03,23.15,22.99,23.09,105000.0,18.2685,18.3637,18.2368,18.3161,105000.0
2007-08-07 09:50:00,23.1,23.18,23.01,23.18,116700.0,18.3241,18.3875,18.2527,18.3875,116700.0
2007-08-07 10:00:00,23.18,23.26,23.14,23.22,58800.0,18.3875,18.451,18.3558,18.4193,58800.0
2007-08-07 10:10:00,23.21,23.29,23.18,23.26,59400.0,18.4113,18.4748,18.3875,18.451,59400.0
2007-08-07 10:20:00,23.27,23.28,23.18,23.22,68100.0,18.4589,18.4669,18.3875,18.4193,68100.0
2007-08-07 10:30:00,23.21,23.22,23.12,23.12,36900.0,18.4113,18.4193,18.3399,18.3399,36900.0
2007-08-07 10:40:00,23.11,23.19,23.09,23.17,63300.0,18.332,18.3955,18.3161,18.3796,63300.0
2007-08-07 10:50:00,23.18,23.21,23.12,23.16,69300.0,18.3875,18.4113,18.3399,18.3717,69300.0
2007-08-07 11:00:00,23.16,23.19,23.12,23.16,75600.0,18.3717,18.3955,18.3399,18.3717,75600.0
2007-08-07 11:10:00,23.16,23.16,23.11,23.14,20100.0,18.3717,18.3717,18.332,18.3558,20100.0
2007-08-07 11:20:00,23.14,23.14,22.98,23.02,66300.0,18.3558,18.3558,18.2289,18.2606,66300.0
2007-08-07 11:30:00,23.03,23.04,22.96,22.98,67800.0,18.2685,18.2765,18.213,18.2289,67800.0
2007-08-07 11:40:00,22.98,23.04,22.97,23.03,102000.0,18.2289,18.2765,18.2209,18.2685,102000.0
2007-08-07 11:50:00,23.03,23.07,23.01,23.06,79200.0,18.2685,18.3003,18.2527,18.2923,79200.0
2007-08-07 12:00:00,23.07,23.21,23.05,23.17,130500.0,18.3003,18.4113,18.2844,18.3796,130500.0
2007-08-07 12:10:00,23.17,23.19,23.04,23.05,78600.0,18.3796,18.3955,18.2765,18.2844,78600.0
2007-08-07 12:20:00,23.05,23.05,23.0,23.01,43800.0,18.2844,18.2844,18.2447,18.2527,43800.0
2007-08-07 12:30:00,23.02,23.02,22.95,22.97,122400.0,18.2606,18.2606,18.2051,18.2209,122400.0
2007-08-07 12:40:00,22.96,22.97,22.88,22.89,81000.0,18.213,18.2209,18.1496,18.1575,81000.0
2007-08-07 12:50:00,22.89,22.97,22.89,22.96,37500.0,18.1575,18.2209,18.1575,18.213,37500.0
2007-08-07 13:00:00,22.96,22.98,22.94,22.96,34800.0,18.213,18.2289,18.1971,18.213,34800.0
2007-08-07 13:10:00,22.97,23.0,22.89,22.92,60000.0,18.2209,18.2447,18.1575,18.1813,60000.0
2007-08-07 13:20:00,22.92,22.95,22.88,22.93,42600.0,18.1813,18.2051,18.1496,18.1892,42600.0
2007-08-07 13:30:00,22.93,22.93,22.86,22.91,45000.0,18.1892,18.1892,18.1337,18.1734,45000.0
2007-08-07 13:40:00,22.9,22.97,22.88,22.97,69900.0,18.1654,18.2209,18.1496,18.2209,69900.0
2007-08-07 13:50:00,22.97,22.97,22.9,22.96,101700.0,18.2209,18.2209,18.1654,18.213,101700.0
2007-08-07 14:00:00,22.97,22.97,22.93,22.93,60600.0,18.2209,18.2209,18.1892,18.1892,60600.0
2007-08-07 14:10:00,22.93,22.97,22.73,22.76,144000.0,18.1892,18.2209,18.0306,18.0544,144000.0
2007-08-07 14:20:00,22.75,22.85,22.6,22.64,191400.0,18.0464,18.1258,17.9274,17.9592,191400.0
2007-08-07 14:30:00,22.63,22.73,22.61,22.68,189600.0,17.9512,18.0306,17.9354,17.9909,189600.0
2007-08-07 14:40:00,22.68,22.75,22.62,22.73,126000.0,17.9909,18.0464,17.9433,18.0306,126000.0
2007-08-07 14:50:00,22.73,22.92,22.68,22.92,108900.0,18.0306,18.1813,17.9909,18.1813,108900.0
2007-08-07 15:00:00,22.92,23.05,22.92,22.97,244200.0,18.1813,18.2844,18.1813,18.2209,244200.0
2007-08-07 15:10:00,22.96,22.97,22.9,22.95,238800.0,18.213,18.2209,18.1654,18.2051,238800.0
2007-08-07 15:20:00,22.95,22.98,22.9,22.95,188400.0,18.2051,18.2289,18.1654,18.2051,188400.0
2007-08-07 15:30:00,22.95,23.11,22.95,23.09,152400.0,18.2051,18.332,18.2051,18.3161,152400.0
2007-08-07 15:40:00,23.08,23.08,22.91,22.92,224400.0,18.3082,18.3082,18.1734,18.1813,224400.0
2007-08-07 15:50:00,22.92,23.0,22.81,22.88,215100.0,18.1813,18.2447,18.094,18.1496,215100.0
2007-08-08 09:30:00,22.98,23.12,22.9,23.12,75300.0,18.2289,18.3399,18.1654,18.3399,75300.0
2007-08-08 09:40:00,23.12,23.23,23.09,23.21,83400.0,18.3399,18.4272,18.3161,18.4113,83400.0
2007-08-08 09:50:00,23.19,23.23,22.96,22.97,112200.0,18.3955,18.4272,18.213,18.2209,112200.0
2007-08-08 10:00:00,22.98,23.09,22.97,23.07,76500.0,18.2289,18.3161,18.2209,18.3003,76500.0
2007-08-08 10:10:00,23.05,23.1,22.95,23.1,66000.0,18.2844,18.3241,18.2051,18.3241,66000.0
2007-08-08 10:20:00,23.1,23.13,22.9,22.97,152700.0,18.3241,18.3479,18.1654,18.2209,152700.0
2007-08-08 10:30:00,22.97,22.98,22.87,22.97,114900.0,18.2209,18.2289,18.1416,18.2209,114900.0
2007-08-08 10:40:00,22.97,22.97,22.91,22.91,85500.0,18.2209,18.2209,18.1734,18.1734,85500.0
2007-08-08 10:50:00,22.93,22.95,22.9,22.95,51900.0,18.1892,18.2051,18.1654,18.2051,51900.0
2007-08-08 11:00:00,22.94,22.95,22.9,22.94,60300.0,18.1971,18.2051,18.1654,18.1971,60300.0
2007-08-08 11:10:00,22.94,22.96,22.87,22.87,55200.0,18.1971,18.213,18.1416,18.1416,55200.0
2007-08-08 11:20:00,22.87,22.88,22.83,22.85,66000.0,18.1416,18.1496,18.1099,18.1258,66000.0
2007-08-08 11:30:00,22.85,22.85,22.7,22.78,125400.0,18.1258,18.1258,18.0068,18.0702,125400.0
2007-08-08 11:40:00,22.77,22.78,22.76,22.77,51300.0,18.0623,18.0702,18.0544,18.0623,51300.0
2007-08-08 11:50:00,22.77,22.8,22.73,22.74,39000.0,18.0623,18.0861,18.0306,18.0385,39000.0
2007-08-08 12:00:00,22.73,22.73,22.66,22.67,124500.0,18.0306,18.0306,17.975,17.983,124500.0
2007-08-08 12:10:00,22.67,22.68,22.66,22.68,118200.0,17.983,17.9909,17.975,17.9909,118200.0
2007-08-08 12:20:00,22.68,22.78,22.68,22.77,54600.0,17.9909,18.0702,17.9909,18.0623,54600.0
2007-08-08 12:30:00,22.77,22.87,22.77,22.87,63900.0,18.0623,18.1416,18.0623,18.1416,63900.0
2007-08-08 12:40:00,22.87,22.91,22.86,22.91,29100.0,18.1416,18.1734,18.1337,18.1734,29100.0
2007-08-08 12:50:00,22.91,22.94,22.91,22.93,48300.0,18.1734,18.1971,18.1734,18.1892,48300.0
2007-08-08 13:00:00,22.93,22.95,22.92,22.94,62700.0,18.1892,18.2051,18.1813,18.1971,62700.0
2007-08-08 13:10:00,22.95,22.99,22.92,22.97,55200.0,18.2051,18.2368,18.1813,18.2209,55200.0
2007-08-08 13:20:00,22.97,23.02,22.95,22.98,67800.0,18.2209,18.2606,18.2051,18.2289,67800.0
2007-08-08 13:30:00,22.98,23.08,22.98,23.06,48000.0,18.2289,18.3082,18.2289,18.2923,48000.0
2007-08-08 13:40:00,23.07,23.11,23.04,23.04,81300.0,18.3003,18.332,18.2765,18.2765,81300.0
2007-08-08 13:50:00,23.03,23.12,23.03,23.12,75000.0,18.2685,18.3399,18.2685,18.3399,75000.0
2007-08-08 14:00:00,23.13,23.16,23.1,23.16,70800.0,18.3479,18.3717,18.3241,18.3717,70800.0
2007-08-08 14:10:00,23.15,23.23,23.13,23.18,67800.0,18.3637,18.4272,18.3479,18.3875,67800.0
2007-08-08 14:20:00,23.18,23.22,23.13,23.2,98700.0,18.3875,18.4193,18.3479,18.4034,98700.0
2007-08-08 14:30:00,23.21,23.26,23.18,23.2,150000.0,18.4113,18.451,18.3875,18.4034,150000.0
2007-08-08 14:40:00,23.19,23.19,23.09,23.1,86400.0,18.3955,18.3955,18.3161,18.3241,86400.0
2007-08-08 14:50:00,23.09,23.1,23.05,23.05,81600.0,18.3161,18.3241,18.2844,18.2844,81600.0
2007-08-08 15:00:00,23.06,23.09,22.94,22.94,123000.0,18.2923,18.3161,18.1971,18.1971,123000.0
2007-08-08 15:10:00,22.94,23.02,22.87,22.92,181800.0,18.1971,18.2606,18.1416,18.1813,181800.0
2007-08-08 15:20:00,22.92,23.02,22.8,22.81,176400.0,18.1813,18.2606,18.0861,18.094,176400.0
2007-08-08 15:30:00,22.83,22.88,22.71,22.83,198000.0,18.1099,18.1496,18.0147,18.1099,198000.0
2007-08-08 15:40:00,22.81,22.86,22.74,22.8,193500.0,18.094,18.1337,18.0385,18.0861,193500.0
2007-08-08 15:50:00,22.82,23.04,22.77,23.04,181200.0,18.102,18.2765,18.0623,18.2765,181200.0
2007-08-09 09:30:00,23.43,23.55,22.58,22.67,45300.0,18.5858,18.681,17.9116,17.983,45300.0
2007-08-09 09:40:00,22.66,22.82,22.5,22.58,192300.0,17.975,18.102,17.8481,17.9116,192300.0
2007-08-09 09:50:00,22.57,22.76,22.5,22.6,136200.0,17.9036,18.0544,17.8481,17.9274,136200.0
2007-08-09 10:00:00,22.58,22.61,22.5,22.53,96900.0,17.9116,17.9354,17.8481,17.8719,96900.0
2007-08-09 10:10:00,22.53,22.55,22.46,22.49,116100.0,17.8719,17.8878,17.8164,17.8402,116100.0
2007-08-09 10:20:00,22.48,22.49,22.28,22.29,136200.0,17.8323,17.8402,17.6736,17.6815,136200.0
2007-08-09 10:30:00,22.28,22.49,22.28,22.33,195300.0,17.6736,17.8402,17.6736,17.7133,195300.0
2007-08-09 10:40:00,22.33,22.33,22.09,22.13,151200.0,17.7133,17.7133,17.5229,17.5546,151200.0
2007-08-09 10:50:00,22.14,22.21,22.06,22.13,171300.0,17.5625,17.6181,17.4991,17.5546,171300.0
2007-08-09 11:00:00,22.12,22.29,22.07,22.26,183900.0,17.5467,17.6815,17.507,17.6577,183900.0
2007-08-09 11:10:00,22.27,22.44,22.27,22.43,150900.0,17.6657,17.8005,17.6657,17.7926,150900.0
2007-08-09 11:20:00,22.43,22.55,22.42,22.46,152700.0,17.7926,17.8878,17.7847,17.8164,152700.0
2007-08-09 11:30:00,22.47,22.59,22.47,22.54,129300.0,17.8243,17.9195,17.8243,17.8798,129300.0
2007-08-09 11:40:00,22.54,22.59,22.5,22.58,103200.0,17.8798,17.9195,17.8481,17.9116,103200.0
2007-08-09 11:50:00,22.58,22.58,22.5,22.55,139200.0,17.9116,17.9116,17.8481,17.8878,139200.0
2007-08-09 12:00:00,22.57,22.6,22.54,22.59,105600.0,17.9036,17.9274,17.8798,17.9195,105600.0
2007-08-09 12:10:00,22.58,22.6,22.57,22.57,69000.0,17.9116,17.9274,17.9036,17.9036,69000.0
2007-08-09 12:20:00,22.57,22.59,22.55,22.58,76200.0,17.9036,17.9195,17.8878,17.9116,76200.0
2007-08-09 12:30:00,22.57,22.57,22.41,22.42,138300.0,17.9036,17.9036,17.7767,17.7847,138300.0
2007-08-09 12:40:00,22.43,22.51,22.42,22.47,93900.0,17.7926,17.8561,17.7847,17.8243,93900.0
2007-08-09 12:50:00,22.47,22.53,22.43,22.46,100800.0,17.8243,17.8719,17.7926,17.8164,100800.0
2007-08-09 13:00:00,22.46,22.51,22.44,22.51,125700.0,17.8164,17.8561,17.8005,17.8561,125700.0
2007-08-09 13:10:00,22.51,22.57,22.44,22.47,162000.0,17.8561,17.9036,17.8005,17.8243,162000.0
2007-08-09 13:20:00,22.48,22.5,22.44,22.48,111900.0,17.8323,17.8481,17.8005,17.8323,111900.0
2007-08-09 13:30:00,22.49,22.57,22.46,22.46,110100.0,17.8402,17.9036,17.8164,17.8164,110100.0
2007-08-09 13:40:00,22.46,22.56,22.46,22.55,92400.0,17.8164,17.8957,17.8164,17.8878,92400.0
2007-08-09 13:50:00,22.55,22.62,22.55,22.59,74100.0,17.8878,17.9433,17.8878,17.9195,74100.0
2007-08-09 14:00:00,22.59,22.59,22.54,22.54,86400.0,17.9195,17.9195,17.8798,17.8798,86400.0
2007-08-09 14:10:00,22.53,22.6,22.51,22.59,164700.0,17.8719,17.9274,17.8561,17.9195,164700.0
2007-08-09 14:20:00,22.6,22.63,22.52,22.53,98100.0,17.9274,17.9512,17.864,17.8719,98100.0
2007-08-09 14:30:00,22.54,22.57,22.49,22.56,146400.0,17.8798,17.9036,17.8402,17.8957,146400.0
2007-08-09 14:40:00,22.57,22.64,22.52,22.55,173400.0,17.9036,17.9592,17.864,17.8878,173400.0
2007-08-09 14:50:00,22.55,22.59,22.51,22.51,231600.0,17.8878,17.9195,17.8561,17.8561,231600.0
2007-08-09 15:00:00,22.5,22.58,22.45,22.57,200700.0,17.8481,17.9116,17.8085,17.9036,200700.0
2007-08-09 15:10:00,22.58,22.61,22.44,22.58,342000.0,17.9116,17.9354,17.8005,17.9116,342000.0
2007-08-09 15:20:00,22.58,22.58,22.43,22.46,199200.0,17.9116,17.9116,17.7926,17.8164,199200.0
2007-08-09 15:30:00,22.47,22.53,22.43,22.46,280800.0,17.8243,17.8719,17.7926,17.8164,280800.0
2007-08-09 15:40:00,22.47,22.48,22.15,22.17,462300.0,17.8243,17.8323,17.5705,17.5863,462300.0
2007-08-09 15:50:00,22.18,22.19,22.01,22.08,403500.0,17.5943,17.6022,17.4594,17.515,403500.0
2007-08-10 09:30:00,21.87,21.99,21.77,21.88,104700.0,17.3484,17.4436,17.269,17.3563,104700.0
2007-08-10 09:40:00,21.91,21.99,21.77,21.78,203700.0,17.3801,17.4436,17.269,17.277,203700.0
2007-08-10 09:50:00,21.79,21.89,21.27,21.4,377100.0,17.2849,17.3642,16.8724,16.9755,377100.0
2007-08-10 10:00:00,21.41,21.59,21.28,21.52,293400.0,16.9835,17.1263,16.8804,17.0707,293400.0
2007-08-10 10:10:00,21.56,21.62,21.48,21.61,153000.0,17.1025,17.1501,17.039,17.1421,153000.0
2007-08-10 10:20:00,21.61,21.66,21.56,21.58,157800.0,17.1421,17.1818,17.1025,17.1183,157800.0
2007-08-10 10:30:00,21.61,21.64,21.54,21.56,169800.0,17.1421,17.1659,17.0866,17.1025,169800.0
2007-08-10 10:40:00,21.56,21.59,21.48,21.52,139200.0,17.1025,17.1263,17.039,17.0707,139200.0
2007-08-10 10:50:00,21.53,21.71,21.53,21.6,153600.0,17.0787,17.2215,17.0787,17.1342,153600.0
2007-08-10 11:00:00,21.58,21.89,21.58,21.85,153600.0,17.1183,17.3642,17.1183,17.3325,153600.0
2007-08-10 11:10:00,21.86,21.92,21.78,21.9,135300.0,17.3404,17.388,17.277,17.3722,135300.0
2007-08-10 11:20:00,21.91,21.98,21.86,21.89,102600.0,17.3801,17.4356,17.3404,17.3642,102600.0
2007-08-10 11:30:00,21.89,21.91,21.83,21.84,40200.0,17.3642,17.3801,17.3166,17.3246,40200.0
2007-08-10 11:40:00,21.83,21.95,21.82,21.94,72900.0,17.3166,17.4118,17.3087,17.4039,72900.0
2007-08-10 11:50:00,21.95,22.11,21.93,22.11,91800.0,17.4118,17.5388,17.396,17.5388,91800.0
2007-08-10 12:00:00,22.11,22.27,22.05,22.23,83400.0,17.5388,17.6657,17.4912,17.6339,83400.0
2007-08-10 12:10:00,22.24,22.37,22.18,22.36,100500.0,17.6419,17.745,17.5943,17.7371,100500.0
2007-08-10 12:20:00,22.37,22.59,22.34,22.45,163500.0,17.745,17.9195,17.7212,17.8085,163500.0
2007-08-10 12:30:00,22.45,22.61,22.45,22.6,143400.0,17.8085,17.9354,17.8085,17.9274,143400.0
2007-08-10 12:40:00,22.6,23.05,22.57,23.0,205200.0,17.9274,18.2844,17.9036,18.2447,205200.0
2007-08-10 12:50:00,22.99,23.07,22.94,23.05,203100.0,18.2368,18.3003,18.1971,18.2844,203100.0
2007-08-10 13:00:00,23.04,23.05,22.96,23.0,209700.0,18.2765,18.2844,18.213,18.2447,209700.0
2007-08-10 13:10:00,22.99,23.06,22.95,23.05,166200.0,18.2368,18.2923,18.2051,18.2844,166200.0
2007-08-10 13:20:00,23.06,23.1,23.03,23.08,153300.0,18.2923,18.3241,18.2685,18.3082,153300.0
2007-08-10 13:30:00,23.08,23.09,22.97,23.0,172500.0,18.3082,18.3161,18.2209,18.2447,172500.0
2007-08-10 13:40:00,23.0,23.01,22.84,22.84,160500.0,18.2447,18.2527,18.1178,18.1178,160500.0
2007-08-10 13:50:00,22.84,22.99,22.8,22.98,133200.0,18.1178,18.2368,18.0861,18.2289,133200.0
2007-08-10 14:00:00,22.98,23.12,22.98,23.11,97800.0,18.2289,18.3399,18.2289,18.332,97800.0
2007-08-10 14:10:00,23.1,23.15,23.0,23.07,74100.0,18.3241,18.3637,18.2447,18.3003,74100.0
2007-08-10 14:20:00,23.08,23.24,23.05,23.07,120000.0,18.3082,18.4351,18.2844,18.3003,120000.0
2007-08-10 14:30:00,23.06,23.07,22.94,23.02,162600.0,18.2923,18.3003,18.1971,18.2606,162600.0
2007-08-10 14:40:00,23.03,23.14,23.02,23.14,97500.0,18.2685,18.3558,18.2606,18.3558,97500.0
2007-08-10 14:50:00,23.13,23.13,22.98,22.99,125100.0,18.3479,18.3479,18.2289,18.2368,125100.0
2007-08-10 15:00:00,23.0,23.06,22.95,23.05,156000.0,18.2447,18.2923,18.2051,18.2844,156000.0
2007-08-10 15:10:00,23.05,23.09,22.98,23.0,125400.0,18.2844,18.3161,18.2289,18.2447,125400.0
2007-08-10 15:20:00,22.98,23.19,22.97,23.13,156300.0,18.2289,18.3955,18.2209,18.3479,156300.0
2007-08-10 15:30:00,23.13,23.25,23.03,23.23,188400.0,18.3479,18.4431,18.2685,18.4272,188400.0
2007-08-10 15:40:00,23.24,23.24,23.0,23.05,400800.0,18.4351,18.4351,18.2447,18.2844,400800.0
2007-08-10 15:50:00,23.05,23.11,23.03,23.06,183600.0,18.2844,18.332,18.2685,18.2923,183600.0
2007-08-13 09:30:00,22.87,23.19,22.87,23.17,138300.0,18.1416,18.3955,18.1416,18.3796,138300.0
2007-08-13 09:40:00,23.17,23.26,23.1,23.2,134100.0,18.3796,18.451,18.3241,18.4034,134100.0
2007-08-13 09:50:00,23.2,23.26,23.13,23.16,54000.0,18.4034,18.451,18.3479,18.3717,54000.0
2007-08-13 10:00:00,23.15,23.3,23.12,23.27,131100.0,18.3637,18.4827,18.3399,18.4589,131100.0
2007-08-13 10:10:00,23.27,23.38,23.27,23.37,432900.0,18.4589,18.5462,18.4589,18.5382,432900.0
2007-08-13 10:20:00,23.37,23.39,23.33,23.38,127200.0,18.5382,18.5541,18.5065,18.5462,127200.0
2007-08-13 10:30:00,23.39,23.39,23.27,23.29,77100.0,18.5541,18.5541,18.4589,18.4748,77100.0
2007-08-13 10:40:00,23.28,23.28,23.2,23.25,53400.0,18.4669,18.4669,18.4034,18.4431,53400.0
2007-08-13 10:50:00,23.24,23.26,23.21,23.25,123900.0,18.4351,18.451,18.4113,18.4431,123900.0
2007-08-13 11:00:00,23.26,23.28,23.2,23.2,54900.0,18.451,18.4669,18.4034,18.4034,54900.0
2007-08-13 11:10:00,23.19,23.27,23.18,23.23,71700.0,18.3955,18.4589,18.3875,18.4272,71700.0
2007-08-13 11:20:00,23.23,23.25,23.18,23.23,135000.0,18.4272,18.4431,18.3875,18.4272,135000.0
2007-08-13 11:30:00,23.24,23.45,23.23,23.42,180300.0,18.4351,18.6017,18.4272,18.5779,180300.0
2007-08-13 11:40:00,23.43,23.43,23.35,23.36,27000.0,18.5858,18.5858,18.5224,18.5303,27000.0
2007-08-13 11:50:00,23.37,23.37,23.29,23.32,36000.0,18.5382,18.5382,18.4748,18.4986,36000.0
2007-08-13 12:00:00,23.33,23.35,23.28,23.3,42000.0,18.5065,18.5224,18.4669,18.4827,42000.0
2007-08-13 12:10:00,23.3,23.31,23.28,23.28,177300.0,18.4827,18.4907,18.4669,18.4669,177300.0
2007-08-13 12:20:00,23.28,23.29,23.25,23.26,108900.0,18.4669,18.4748,18.4431,18.451,108900.0
2007-08-13 12:30:00,23.26,23.26,23.2,23.2,63300.0,18.451,18.451,18.4034,18.4034,63300.0
2007-08-13 12:40:00,23.21,23.22,23.19,23.2,111900.0,18.4113,18.4193,18.3955,18.4034,111900.0
2007-08-13 12:50:00,23.2,23.21,23.19,23.19,44100.0,18.4034,18.4113,18.3955,18.3955,44100.0
2007-08-13 13:00:00,23.2,23.2,23.17,23.17,91500.0,18.4034,18.4034,18.3796,18.3796,91500.0
2007-08-13 13:10:00,23.17,23.19,23.15,23.15,99600.0,18.3796,18.3955,18.3637,18.3637,99600.0
2007-08-13 13:20:00,23.15,23.16,23.04,23.05,72000.0,18.3637,18.3717,18.2765,18.2844,72000.0
2007-08-13 13:30:00,23.05,23.06,22.99,23.05,30600.0,18.2844,18.2923,18.2368,18.2844,30600.0
2007-08-13 13:40:00,23.05,23.09,23.02,23.03,50700.0,18.2844,18.3161,18.2606,18.2685,50700.0
2007-08-13 13:50:00,23.03,23.1,23.0,23.09,60600.0,18.2685,18.3241,18.2447,18.3161,60600.0
2007-08-13 14:00:00,23.09,23.1,23.02,23.04,43800.0,18.3161,18.3241,18.2606,18.2765,43800.0
2007-08-13 14:10:00,23.04,23.05,23.0,23.05,45600.0,18.2765,18.2844,18.2447,18.2844,45600.0
2007-08-13 14:20:00,23.05,23.15,23.05,23.14,54300.0,18.2844,18.3637,18.2844,18.3558,54300.0
2007-08-13 14:30:00,23.13,23.14,23.08,23.12,27900.0,18.3479,18.3558,18.3082,18.3399,27900.0
2007-08-13 14:40:00,23.12,23.13,23.08,23.08,30900.0,18.3399,18.3479,18.3082,18.3082,30900.0
2007-08-13 14:50:00,23.09,23.1,23.08,23.08,72900.0,18.3161,18.3241,18.3082,18.3082,72900.0
2007-08-13 15:00:00,23.08,23.11,23.07,23.08,83700.0,18.3082,18.332,18.3003,18.3082,83700.0
2007-08-13 15:10:00,23.08,23.11,23.07,23.08,135900.0,18.3082,18.332,18.3003,18.3082,135900.0
2007-08-13 15:20:00,23.08,23.16,23.08,23.16,92700.0,18.3082,18.3717,18.3082,18.3717,92700.0
2007-08-13 15:30:00,23.16,23.22,23.14,23.19,65700.0,18.3717,18.4193,18.3558,18.3955,65700.0
2007-08-13 15:40:00,23.19,23.19,23.14,23.17,131400.0,18.3955,18.3955,18.3558,18.3796,131400.0
2007-08-13 15:50:00,23.19,23.19,23.05,23.07,125700.0,18.3955,18.3955,18.2844,18.3003,125700.0
2007-08-14 09:30:00,23.08,23.1,23.0,23.0,65100.0,18.3082,18.3241,18.2447,18.2447,65100.0
2007-08-14 09:40:00,23.0,23.1,22.94,23.03,121500.0,18.2447,18.3241,18.1971,18.2685,121500.0
2007-08-14 09:50:00,23.05,23.08,22.97,23.04,92700.0,18.2844,18.3082,18.2209,18.2765,92700.0
2007-08-14 10:00:00,23.03,23.03,22.7,22.71,104400.0,18.2685,18.2685,18.0068,18.0147,104400.0
2007-08-14 10:10:00,22.72,22.72,22.65,22.66,94500.0,18.0226,18.0226,17.9671,17.975,94500.0
2007-08-14 10:20:00,22.66,22.75,22.55,22.55,73800.0,17.975,18.0464,17.8878,17.8878,73800.0
2007-08-14 10:30:00,22.55,22.6,22.49,22.6,109500.0,17.8878,17.9274,17.8402,17.9274,109500.0
2007-08-14 10:40:00,22.6,22.68,22.58,22.68,93900.0,17.9274,17.9909,17.9116,17.9909,93900.0
2007-08-14 10:50:00,22.67,22.68,22.58,22.6,75900.0,17.983,17.9909,17.9116,17.9274,75900.0
2007-08-14 11:00:00,22.61,22.62,22.52,22.56,91800.0,17.9354,17.9433,17.864,17.8957,91800.0
2007-08-14 11:10:00,22.56,22.59,22.48,22.48,171000.0,17.8957,17.9195,17.8323,17.8323,171000.0
2007-08-14 11:20:00,22.49,22.5,22.36,22.36,100200.0,17.8402,17.8481,17.7371,17.7371,100200.0
2007-08-14 11:30:00,22.37,22.41,22.34,22.35,109800.0,17.745,17.7767,17.7212,17.7291,109800.0
2007-08-14 11:40:00,22.35,22.4,22.27,22.36,127500.0,17.7291,17.7688,17.6657,17.7371,127500.0
2007-08-14 11:50:00,22.37,22.43,22.33,22.38,114000.0,17.745,17.7926,17.7133,17.7529,114000.0
2007-08-14 12:00:00,22.39,22.41,22.32,22.34,136200.0,17.7609,17.7767,17.7053,17.7212,136200.0
2007-08-14 12:10:00,22.35,22.39,22.34,22.38,111600.0,17.7291,17.7609,17.7212,17.7529,111600.0
2007-08-14 12:20:00,22.38,22.38,22.31,22.32,119400.0,17.7529,17.7529,17.6974,17.7053,119400.0
2007-08-14 12:30:00,22.31,22.32,22.24,22.26,52800.0,17.6974,17.7053,17.6419,17.6577,52800.0
2007-08-14 12:40:00,22.25,22.3,22.16,22.24,157500.0,17.6498,17.6895,17.5784,17.6419,157500.0
2007-08-14 12:50:00,22.26,22.28,22.18,22.23,68700.0,17.6577,17.6736,17.5943,17.6339,68700.0
2007-08-14 13:00:00,22.22,22.22,22.17,22.2,73800.0,17.626,17.626,17.5863,17.6101,73800.0
2007-08-14 13:10:00,22.2,22.2,22.06,22.07,98700.0,17.6101,17.6101,17.4991,17.507,98700.0
2007-08-14 13:20:00,22.09,22.13,22.08,22.12,100500.0,17.5229,17.5546,17.515,17.5467,100500.0
2007-08-14 13:30:00,22.13,22.22,22.12,22.22,138000.0,17.5546,17.626,17.5467,17.626,138000.0
2007-08-14 13:40:00,22.22,22.26,22.1,22.13,130200.0,17.626,17.6577,17.5308,17.5546,130200.0
2007-08-14 13:50:00,22.13,22.23,22.08,22.1,91800.0,17.5546,17.6339,17.515,17.5308,91800.0
2007-08-14 14:00:00,22.1,22.11,22.06,22.06,158700.0,17.5308,17.5388,17.4991,17.4991,158700.0
2007-08-14 14:10:00,22.07,22.12,22.01,22.07,102900.0,17.507,17.5467,17.4594,17.507,102900.0
2007-08-14 14:20:00,22.07,22.11,22.05,22.07,93600.0,17.507,17.5388,17.4912,17.507,93600.0
2007-08-14 14:30:00,22.07,22.07,21.86,21.9,147600.0,17.507,17.507,17.3404,17.3722,147600.0
2007-08-14 14:40:00,21.9,21.93,21.86,21.9,101700.0,17.3722,17.396,17.3404,17.3722,101700.0
2007-08-14 14:50:00,21.9,22.03,21.9,22.03,177000.0,17.3722,17.4753,17.3722,17.4753,177000.0
2007-08-14 15:00:00,22.03,22.12,22.03,22.07,179400.0,17.4753,17.5467,17.4753,17.507,179400.0
2007-08-14 15:10:00,22.06,22.12,22.01,22.11,135000.0,17.4991,17.5467,17.4594,17.5388,135000.0
2007-08-14 15:20:00,22.11,22.23,22.1,22.17,260100.0,17.5388,17.6339,17.5308,17.5863,260100.0
2007-08-14 15:30:00,22.17,22.18,22.01,22.07,195900.0,17.5863,17.5943,17.4594,17.507,195900.0
2007-08-14 15:40:00,22.07,22.15,22.03,22.04,299100.0,17.507,17.5705,17.4753,17.4832,299100.0
2007-08-14 15:50:00,22.04,22.04,21.84,21.88,347400.0,17.4832,17.4832,17.3246,17.3563,347400.0
2007-08-15 09:30:00,21.66,21.76,21.62,21.7,148500.0,17.1818,17.2611,17.1501,17.2135,148500.0
2007-08-15 09:40:00,21.7,21.89,21.65,21.84,116100.0,17.2135,17.3642,17.1739,17.3246,116100.0
2007-08-15 09:50:00,21.85,22.15,21.82,21.96,89700.0,17.3325,17.5705,17.3087,17.4198,89700.0
2007-08-15 10:00:00,21.94,22.0,21.77,21.91,190800.0,17.4039,17.4515,17.269,17.3801,190800.0
2007-08-15 10:10:00,21.91,22.05,21.87,21.87,219600.0,17.3801,17.4912,17.3484,17.3484,219600.0
2007-08-15 10:20:00,21.87,21.98,21.77,21.97,230100.0,17.3484,17.4356,17.269,17.4277,230100.0
2007-08-15 10:30:00,21.97,21.97,21.83,21.84,120000.0,17.4277,17.4277,17.3166,17.3246,120000.0
2007-08-15 10:40:00,21.84,21.92,21.83,21.87,176400.0,17.3246,17.388,17.3166,17.3484,176400.0
2007-08-15 10:50:00,21.88,21.9,21.8,21.81,213000.0,17.3563,17.3722,17.2928,17.3008,213000.0
2007-08-15 11:00:00,21.81,21.88,21.8,21.81,105300.0,17.3008,17.3563,17.2928,17.3008,105300.0
2007-08-15 11:10:00,21.82,21.89,21.79,21.84,138600.0,17.3087,17.3642,17.2849,17.3246,138600.0
2007-08-15 11:20:00,21.83,21.91,21.82,21.91,91800.0,17.3166,17.3801,17.3087,17.3801,91800.0
2007-08-15 11:30:00,21.9,21.9,21.83,21.87,78900.0,17.3722,17.3722,17.3166,17.3484,78900.0
2007-08-15 11:40:00,21.87,21.89,21.83,21.83,51300.0,17.3484,17.3642,17.3166,17.3166,51300.0
2007-08-15 11:50:00,21.83,21.84,21.8,21.83,102900.0,17.3166,17.3246,17.2928,17.3166,102900.0
2007-08-15 12:00:00,21.82,21.86,21.8,21.82,69000.0,17.3087,17.3404,17.2928,17.3087,69000.0
2007-08-15 12:10:00,21.8,21.87,21.79,21.83,56700.0,17.2928,17.3484,17.2849,17.3166,56700.0
2007-08-15 12:20:00,21.84,21.84,21.8,21.8,35400.0,17.3246,17.3246,17.2928,17.2928,35400.0
2007-08-15 12:30:00,21.8,21.86,21.78,21.86,67200.0,17.2928,17.3404,17.277,17.3404,67200.0
2007-08-15 12:40:00,21.85,21.91,21.83,21.87,26700.0,17.3325,17.3801,17.3166,17.3484,26700.0
2007-08-15 12:50:00,21.88,21.9,21.84,21.84,27300.0,17.3563,17.3722,17.3246,17.3246,27300.0
2007-08-15 13:00:00,21.83,21.84,21.81,21.82,37200.0,17.3166,17.3246,17.3008,17.3087,37200.0
2007-08-15 13:10:00,21.82,21.86,21.8,21.85,38100.0,17.3087,17.3404,17.2928,17.3325,38100.0
2007-08-15 13:20:00,21.86,21.91,21.85,21.89,36600.0,17.3404,17.3801,17.3325,17.3642,36600.0
2007-08-15 13:30:00,21.89,22.02,21.89,22.01,73500.0,17.3642,17.4674,17.3642,17.4594,73500.0
2007-08-15 13:40:00,22.01,22.11,22.0,22.01,87300.0,17.4594,17.5388,17.4515,17.4594,87300.0
2007-08-15 13:50:00,22.01,22.06,21.98,22.0,97200.0,17.4594,17.4991,17.4356,17.4515,97200.0
2007-08-15 14:00:00,22.01,22.05,21.96,21.98,73500.0,17.4594,17.4912,17.4198,17.4356,73500.0
2007-08-15 14:10:00,21.97,21.99,21.9,21.96,102000.0,17.4277,17.4436,17.3722,17.4198,102000.0
2007-08-15 14:20:00,21.97,21.99,21.87,21.87,50400.0,17.4277,17.4436,17.3484,17.3484,50400.0
2007-08-15 14:30:00,21.89,21.9,21.87,21.88,90900.0,17.3642,17.3722,17.3484,17.3563,90900.0
2007-08-15 14:40:00,21.88,21.9,21.8,21.8,60000.0,17.3563,17.3722,17.2928,17.2928,60000.0
2007-08-15 14:50:00,21.81,21.86,21.8,21.82,84600.0,17.3008,17.3404,17.2928,17.3087,84600.0
2007-08-15 15:00:00,21.8,21.86,21.8,21.84,117600.0,17.2928,17.3404,17.2928,17.3246,117600.0
2007-08-15 15:10:00,21.83,21.87,21.8,21.87,203100.0,17.3166,17.3484,17.2928,17.3484,203100.0
2007-08-15 15:20:00,21.87,21.91,21.83,21.86,169200.0,17.3484,17.3801,17.3166,17.3404,169200.0
2007-08-15 15:30:00,21.86,21.95,21.86,21.92,206100.0,17.3404,17.4118,17.3404,17.388,206100.0
2007-08-15 15:40:00,21.92,22.02,21.89,22.0,351600.0,17.388,17.4674,17.3642,17.4515,351600.0
2007-08-15 15:50:00,22.0,22.0,21.75,21.78,235800.0,17.4515,17.4515,17.2532,17.277,235800.0
2007-08-16 09:30:00,21.68,21.68,21.02,21.05,190500.0,17.1977,17.1977,16.6741,16.6979,190500.0
2007-08-16 09:40:00,21.05,21.2,20.88,21.08,308100.0,16.6979,16.8169,16.5631,16.7217,308100.0
2007-08-16 09:50:00,21.08,21.19,21.0,21.14,271200.0,16.7217,16.809,16.6582,16.7693,271200.0
2007-08-16 10:00:00,21.14,21.23,21.13,21.21,159300.0,16.7693,16.8407,16.7614,16.8248,159300.0
2007-08-16 10:10:00,21.21,21.26,21.19,21.25,113100.0,16.8248,16.8645,16.809,16.8566,113100.0
2007-08-16 10:20:00,21.27,21.27,21.06,21.08,203700.0,16.8724,16.8724,16.7058,16.7217,203700.0
2007-08-16 10:30:00,21.07,21.13,21.07,21.1,125400.0,16.7138,16.7614,16.7138,16.7376,125400.0
2007-08-16 10:40:00,21.1,21.12,21.05,21.07,161700.0,16.7376,16.7534,16.6979,16.7138,161700.0
2007-08-16 10:50:00,21.07,21.19,21.07,21.11,118800.0,16.7138,16.809,16.7138,16.7455,118800.0
2007-08-16 11:00:00,21.11,21.22,21.07,21.21,118800.0,16.7455,16.8328,16.7138,16.8248,118800.0
2007-08-16 11:10:00,21.21,21.28,21.15,21.17,80100.0,16.8248,16.8804,16.7772,16.7931,80100.0
2007-08-16 11:20:00,21.16,21.3,21.1,21.22,84600.0,16.7852,16.8962,16.7376,16.8328,84600.0
2007-08-16 11:30:00,21.22,21.22,21.07,21.07,148200.0,16.8328,16.8328,16.7138,16.7138,148200.0
2007-08-16 11:40:00,21.07,21.1,21.07,21.1,155400.0,16.7138,16.7376,16.7138,16.7376,155400.0
2007-08-16 11:50:00,21.1,21.18,21.05,21.08,130200.0,16.7376,16.801,16.6979,16.7217,130200.0
2007-08-16 12:00:00,21.08,21.13,21.01,21.01,218400.0,16.7217,16.7614,16.6662,16.6662,218400.0
2007-08-16 12:10:00,21.0,21.11,20.95,21.1,142500.0,16.6582,16.7455,16.6186,16.7376,142500.0
2007-08-16 12:20:00,21.1,21.13,20.93,21.0,160200.0,16.7376,16.7614,16.6027,16.6582,160200.0
2007-08-16 12:30:00,20.98,21.03,20.92,20.93,91500.0,16.6424,16.682,16.5948,16.6027,91500.0
2007-08-16 12:40:00,20.93,21.0,20.87,20.98,121800.0,16.6027,16.6582,16.5551,16.6424,121800.0
2007-08-16 12:50:00,20.98,21.01,20.87,20.88,194100.0,16.6424,16.6662,16.5551,16.5631,194100.0
2007-08-16 13:00:00,20.88,20.95,20.8,20.85,276900.0,16.5631,16.6186,16.4996,16.5393,276900.0
2007-08-16 13:10:00,20.85,20.99,20.83,20.97,128700.0,16.5393,16.6503,16.5234,16.6344,128700.0
2007-08-16 13:20:00,20.99,21.0,20.9,20.97,127500.0,16.6503,16.6582,16.5789,16.6344,127500.0
2007-08-16 13:30:00,20.98,21.0,20.89,20.93,147600.0,16.6424,16.6582,16.571,16.6027,147600.0
2007-08-16 13:40:00,20.94,20.99,20.88,20.92,209400.0,16.6106,16.6503,16.5631,16.5948,209400.0
2007-08-16 13:50:00,20.92,21.01,20.87,20.97,197100.0,16.5948,16.6662,16.5551,16.6344,197100.0
2007-08-16 14:00:00,20.97,21.06,20.89,20.99,235500.0,16.6344,16.7058,16.571,16.6503,235500.0
2007-08-16 14:10:00,21.0,21.15,20.92,21.1,185700.0,16.6582,16.7772,16.5948,16.7376,185700.0
2007-08-16 14:20:00,21.1,21.13,20.98,21.11,120000.0,16.7376,16.7614,16.6424,16.7455,120000.0
2007-08-16 14:30:00,21.11,21.13,20.95,21.09,129300.0,16.7455,16.7614,16.6186,16.7296,129300.0
2007-08-16 14:40:00,21.09,21.13,21.02,21.02,156000.0,16.7296,16.7614,16.6741,16.6741,156000.0
2007-08-16 14:50:00,21.04,21.14,21.04,21.04,126000.0,16.69,16.7693,16.69,16.69,126000.0
2007-08-16 15:00:00,21.05,21.06,20.91,20.91,170400.0,16.6979,16.7058,16.5869,16.5869,170400.0
2007-08-16 15:10:00,20.9,21.05,20.87,20.97,189000.0,16.5789,16.6979,16.5551,16.6344,189000.0
2007-08-16 15:20:00,20.97,21.12,20.93,21.1,165300.0,16.6344,16.7534,16.6027,16.7376,165300.0
2007-08-16 15:30:00,21.11,21.41,21.11,21.32,227400.0,16.7455,16.9835,16.7455,16.9121,227400.0
2007-08-16 15:40:00,21.31,21.5,21.31,21.44,246000.0,16.9042,17.0549,16.9042,17.0073,246000.0
2007-08-16 15:50:00,21.43,21.68,21.41,21.49,321900.0,16.9993,17.1977,16.9835,17.0469,321900.0
2007-08-17 09:30:00,22.0,23.01,22.0,22.51,4200.0,17.4515,18.2527,17.4515,17.8561,4200.0
2007-08-17 09:40:00,22.52,22.88,22.18,22.45,608700.0,17.864,18.1496,17.5943,17.8085,608700.0
2007-08-17 09:50:00,22.46,22.56,22.28,22.28,225600.0,17.8164,17.8957,17.6736,17.6736,225600.0
2007-08-17 10:00:00,22.28,22.33,22.18,22.24,121500.0,17.6736,17.7133,17.5943,17.6419,121500.0
2007-08-17 10:10:00,22.24,22.25,21.85,21.91,241200.0,17.6419,17.6498,17.3325,17.3801,241200.0
2007-08-17 10:20:00,21.91,22.03,21.85,21.91,133800.0,17.3801,17.4753,17.3325,17.3801,133800.0
2007-08-17 10:30:00,21.9,22.14,21.9,22.1,128100.0,17.3722,17.5625,17.3722,17.5308,128100.0
2007-08-17 10:40:00,22.11,22.11,21.79,21.88,147000.0,17.5388,17.5388,17.2849,17.3563,147000.0
2007-08-17 10:50:00,21.86,21.93,21.82,21.88,124800.0,17.3404,17.396,17.3087,17.3563,124800.0
2007-08-17 11:00:00,21.87,22.0,21.82,21.84,109200.0,17.3484,17.4515,17.3087,17.3246,109200.0
2007-08-17 11:10:00,21.84,22.11,21.84,21.99,118200.0,17.3246,17.5388,17.3246,17.4436,118200.0
2007-08-17 11:20:00,21.98,22.07,21.96,22.05,96000.0,17.4356,17.507,17.4198,17.4912,96000.0
2007-08-17 11:30:00,22.05,22.26,22.02,22.23,87300.0,17.4912,17.6577,17.4674,17.6339,87300.0
2007-08-17 11:40:00,22.21,22.26,22.12,22.13,82800.0,17.6181,17.6577,17.5467,17.5546,82800.0
2007-08-17 11:50:00,22.13,22.26,22.12,22.18,94800.0,17.5546,17.6577,17.5467,17.5943,94800.0
2007-08-17 12:00:00,22.18,22.21,22.08,22.13,72900.0,17.5943,17.6181,17.515,17.5546,72900.0
2007-08-17 12:10:00,22.1,22.16,22.07,22.1,83100.0,17.5308,17.5784,17.507,17.5308,83100.0
2007-08-17 12:20:00,22.1,22.12,22.03,22.05,103800.0,17.5308,17.5467,17.4753,17.4912,103800.0
2007-08-17 12:30:00,22.05,22.22,22.05,22.08,74700.0,17.4912,17.626,17.4912,17.515,74700.0
2007-08-17 12:40:00,22.07,22.13,22.05,22.06,74400.0,17.507,17.5546,17.4912,17.4991,74400.0
2007-08-17 12:50:00,22.07,22.13,22.06,22.11,131700.0,17.507,17.5546,17.4991,17.5388,131700.0
2007-08-17 13:00:00,22.11,22.22,22.11,22.16,60900.0,17.5388,17.626,17.5388,17.5784,60900.0
2007-08-17 13:10:00,22.16,22.27,22.14,22.24,65700.0,17.5784,17.6657,17.5625,17.6419,65700.0
2007-08-17 13:20:00,22.24,22.28,22.18,22.21,66300.0,17.6419,17.6736,17.5943,17.6181,66300.0
2007-08-17 13:30:00,22.19,22.19,22.15,22.17,53100.0,17.6022,17.6022,17.5705,17.5863,53100.0
2007-08-17 13:40:00,22.17,22.2,22.14,22.15,72900.0,17.5863,17.6101,17.5625,17.5705,72900.0
2007-08-17 13:50:00,22.16,22.17,22.12,22.14,51600.0,17.5784,17.5863,17.5467,17.5625,51600.0
2007-08-17 14:00:00,22.13,22.16,22.1,22.1,171300.0,17.5546,17.5784,17.5308,17.5308,171300.0
2007-08-17 14:10:00,22.1,22.14,22.07,22.09,83100.0,17.5308,17.5625,17.507,17.5229,83100.0
2007-08-17 14:20:00,22.09,22.12,22.08,22.09,71700.0,17.5229,17.5467,17.515,17.5229,71700.0
2007-08-17 14:30:00,22.09,22.13,22.08,22.09,103800.0,17.5229,17.5546,17.515,17.5229,103800.0
2007-08-17 14:40:00,22.09,22.17,22.08,22.16,85500.0,17.5229,17.5863,17.515,17.5784,85500.0
2007-08-17 14:50:00,22.16,22.17,22.1,22.1,36000.0,17.5784,17.5863,17.5308,17.5308,36000.0
2007-08-17 15:00:00,22.1,22.23,22.09,22.23,278400.0,17.5308,17.6339,17.5229,17.6339,278400.0
2007-08-17 15:10:00,22.24,22.4,22.21,22.35,142500.0,17.6419,17.7688,17.6181,17.7291,142500.0
2007-08-17 15:20:00,22.36,22.36,22.14,22.17,133200.0,17.7371,17.7371,17.5625,17.5863,133200.0
2007-08-17 15:30:00,22.18,22.25,22.18,22.19,153900.0,17.5943,17.6498,17.5943,17.6022,153900.0
2007-08-17 15:40:00,22.19,22.3,22.14,22.29,186900.0,17.6022,17.6895,17.5625,17.6815,186900.0
2007-08-17 15:50:00,22.29,22.3,22.13,22.16,212100.0,17.6815,17.6895,17.5546,17.5784,212100.0
2007-08-20 09:30:00,22.2,22.42,22.15,22.22,108900.0,17.6101,17.7847,17.5705,17.626,108900.0
2007-08-20 09:40:00,22.25,22.31,22.14,22.28,99600.0,17.6498,17.6974,17.5625,17.6736,99600.0
2007-08-20 09:50:00,22.27,22.29,22.12,22.26,103200.0,17.6657,17.6815,17.5467,17.6577,103200.0
2007-08-20 10:00:00,22.26,22.41,22.21,22.4,69900.0,17.6577,17.7767,17.6181,17.7688,69900.0
2007-08-20 10:10:00,22.4,22.46,22.38,22.44,49800.0,17.7688,17.8164,17.7529,17.8005,49800.0
2007-08-20 10:20:00,22.44,22.47,22.36,22.38,43500.0,17.8005,17.8243,17.7371,17.7529,43500.0
2007-08-20 10:30:00,22.38,22.39,22.29,22.37,61800.0,17.7529,17.7609,17.6815,17.745,61800.0
2007-08-20 10:40:00,22.36,22.51,22.35,22.4,73500.0,17.7371,17.8561,17.7291,17.7688,73500.0
2007-08-20 10:50:00,22.41,22.45,22.38,22.41,42300.0,17.7767,17.8085,17.7529,17.7767,42300.0
2007-08-20 11:00:00,22.41,22.54,22.37,22.49,168600.0,17.7767,17.8798,17.745,17.8402,168600.0
2007-08-20 11:10:00,22.49,22.51,22.4,22.4,61800.0,17.8402,17.8561,17.7688,17.7688,61800.0
2007-08-20 11:20:00,22.41,22.41,22.35,22.37,24300.0,17.7767,17.7767,17.7291,17.745,24300.0
2007-08-20 11:30:00,22.36,22.44,22.34,22.42,30300.0,17.7371,17.8005,17.7212,17.7847,30300.0
2007-08-20 11:40:00,22.42,22.51,22.4,22.46,53400.0,17.7847,17.8561,17.7688,17.8164,53400.0
2007-08-20 11:50:00,22.47,22.51,22.34,22.36,157500.0,17.8243,17.8561,17.7212,17.7371,157500.0
2007-08-20 12:00:00,22.35,22.41,22.35,22.37,34800.0,17.7291,17.7767,17.7291,17.745,34800.0
2007-08-20 12:10:00,22.39,22.39,22.3,22.37,84900.0,17.7609,17.7609,17.6895,17.745,84900.0
2007-08-20 12:20:00,22.37,22.44,22.33,22.39,92700.0,17.745,17.8005,17.7133,17.7609,92700.0
2007-08-20 12:30:00,22.4,22.44,22.38,22.42,54900.0,17.7688,17.8005,17.7529,17.7847,54900.0
2007-08-20 12:40:00,22.4,22.42,22.36,22.41,30000.0,17.7688,17.7847,17.7371,17.7767,30000.0
2007-08-20 12:50:00,22.41,22.42,22.34,22.35,48600.0,17.7767,17.7847,17.7212,17.7291,48600.0
2007-08-20 13:00:00,22.35,22.42,22.33,22.42,69600.0,17.7291,17.7847,17.7133,17.7847,69600.0
2007-08-20 13:10:00,22.42,22.42,22.36,22.38,28500.0,17.7847,17.7847,17.7371,17.7529,28500.0
2007-08-20 13:20:00,22.36,22.39,22.33,22.37,46800.0,17.7371,17.7609,17.7133,17.745,46800.0
2007-08-20 13:30:00,22.37,22.39,22.34,22.37,30600.0,17.745,17.7609,17.7212,17.745,30600.0
2007-08-20 13:40:00,22.37,22.48,22.37,22.48,82200.0,17.745,17.8323,17.745,17.8323,82200.0
2007-08-20 13:50:00,22.49,22.5,22.39,22.39,56400.0,17.8402,17.8481,17.7609,17.7609,56400.0
2007-08-20 14:00:00,22.38,22.42,22.34,22.39,44400.0,17.7529,17.7847,17.7212,17.7609,44400.0
2007-08-20 14:10:00,22.39,22.46,22.38,22.44,88800.0,17.7609,17.8164,17.7529,17.8005,88800.0
2007-08-20 14:20:00,22.42,22.52,22.42,22.51,113700.0,17.7847,17.864,17.7847,17.8561,113700.0
2007-08-20 14:30:00,22.51,22.58,22.5,22.54,231300.0,17.8561,17.9116,17.8481,17.8798,231300.0
2007-08-20 14:40:00,22.54,22.57,22.49,22.53,102900.0,17.8798,17.9036,17.8402,17.8719,102900.0
2007-08-20 14:50:00,22.53,22.6,22.51,22.6,97500.0,17.8719,17.9274,17.8561,17.9274,97500.0
2007-08-20 15:00:00,22.6,22.63,22.55,22.62,139200.0,17.9274,17.9512,17.8878,17.9433,139200.0
2007-08-20 15:10:00,22.62,22.76,22.59,22.71,144900.0,17.9433,18.0544,17.9195,18.0147,144900.0
2007-08-20 15:20:00,22.7,22.73,22.66,22.68,145200.0,18.0068,18.0306,17.975,17.9909,145200.0
2007-08-20 15:30:00,22.68,22.68,22.54,22.56,133200.0,17.9909,17.9909,17.8798,17.8957,133200.0
2007-08-20 15:40:00,22.57,22.71,22.55,22.66,121500.0,17.9036,18.0147,17.8878,17.975,121500.0
2007-08-20 15:50:00,22.65,22.66,22.55,22.61,131400.0,17.9671,17.975,17.8878,17.9354,131400.0
2007-08-21 09:30:00,22.42,22.56,22.42,22.51,139200.0,17.7847,17.8957,17.7847,17.8561,139200.0
2007-08-21 09:40:00,22.52,22.73,22.5,22.64,94800.0,17.864,18.0306,17.8481,17.9592,94800.0
2007-08-21 09:50:00,22.65,22.78,22.64,22.76,71400.0,17.9671,18.0702,17.9592,18.0544,71400.0
2007-08-21 10:00:00,22.72,22.76,22.67,22.69,66000.0,18.0226,18.0544,17.983,17.9988,66000.0
2007-08-21 10:10:00,22.7,22.7,22.59,22.64,300000.0,18.0068,18.0068,17.9195,17.9592,300000.0
2007-08-21 10:20:00,22.65,22.71,22.62,22.7,115200.0,17.9671,18.0147,17.9433,18.0068,115200.0
2007-08-21 10:30:00,22.7,22.73,22.67,22.73,50100.0,18.0068,18.0306,17.983,18.0306,50100.0
2007-08-21 10:40:00,22.73,22.76,22.69,22.74,104700.0,18.0306,18.0544,17.9988,18.0385,104700.0
2007-08-21 10:50:00,22.73,22.77,22.71,22.77,31800.0,18.0306,18.0623,18.0147,18.0623,31800.0
2007-08-21 11:00:00,22.76,22.86,22.72,22.74,61200.0,18.0544,18.1337,18.0226,18.0385,61200.0
2007-08-21 11:10:00,22.72,22.82,22.7,22.82,104700.0,18.0226,18.102,18.0068,18.102,104700.0
2007-08-21 11:20:00,22.8,22.88,22.76,22.87,102900.0,18.0861,18.1496,18.0544,18.1416,102900.0
2007-08-21 11:30:00,22.9,22.97,22.9,22.92,234300.0,18.1654,18.2209,18.1654,18.1813,234300.0
2007-08-21 11:40:00,22.91,22.97,22.91,22.96,51900.0,18.1734,18.2209,18.1734,18.213,51900.0
2007-08-21 11:50:00,22.94,22.95,22.81,22.83,123300.0,18.1971,18.2051,18.094,18.1099,123300.0
2007-08-21 12:00:00,22.81,22.82,22.72,22.73,69900.0,18.094,18.102,18.0226,18.0306,69900.0
2007-08-21 12:10:00,22.73,22.82,22.73,22.82,25800.0,18.0306,18.102,18.0306,18.102,25800.0
2007-08-21 12:20:00,22.8,22.82,22.75,22.76,45600.0,18.0861,18.102,18.0464,18.0544,45600.0
2007-08-21 12:30:00,22.76,22.83,22.75,22.75,130800.0,18.0544,18.1099,18.0464,18.0464,130800.0
2007-08-21 12:40:00,22.75,22.77,22.73,22.75,75300.0,18.0464,18.0623,18.0306,18.0464,75300.0
2007-08-21 12:50:00,22.75,22.81,22.75,22.75,32100.0,18.0464,18.094,18.0464,18.0464,32100.0
2007-08-21 13:00:00,22.76,22.79,22.73,22.75,33600.0,18.0544,18.0782,18.0306,18.0464,33600.0
2007-08-21 13:10:00,22.73,22.81,22.71,22.8,50400.0,18.0306,18.094,18.0147,18.0861,50400.0
2007-08-21 13:20:00,22.8,22.8,22.7,22.76,95700.0,18.0861,18.0861,18.0068,18.0544,95700.0
2007-08-21 13:30:00,22.77,22.83,22.71,22.82,111600.0,18.0623,18.1099,18.0147,18.102,111600.0
2007-08-21 13:40:00,22.81,22.86,22.76,22.85,106200.0,18.094,18.1337,18.0544,18.1258,106200.0
2007-08-21 13:50:00,22.85,22.86,22.81,22.82,45300.0,18.1258,18.1337,18.094,18.102,45300.0
2007-08-21 14:00:00,22.82,22.93,22.8,22.89,93000.0,18.102,18.1892,18.0861,18.1575,93000.0
2007-08-21 14:10:00,22.89,22.9,22.8,22.8,78600.0,18.1575,18.1654,18.0861,18.0861,78600.0
2007-08-21 14:20:00,22.8,22.85,22.77,22.81,46800.0,18.0861,18.1258,18.0623,18.094,46800.0
2007-08-21 14:30:00,22.8,22.88,22.8,22.83,155400.0,18.0861,18.1496,18.0861,18.1099,155400.0
2007-08-21 14:40:00,22.83,22.95,22.81,22.91,207300.0,18.1099,18.2051,18.094,18.1734,207300.0
2007-08-21 14:50:00,22.91,22.96,22.87,22.95,194100.0,18.1734,18.213,18.1416,18.2051,194100.0
2007-08-21 15:00:00,22.94,22.99,22.91,22.93,235500.0,18.1971,18.2368,18.1734,18.1892,235500.0
2007-08-21 15:10:00,22.93,22.96,22.9,22.95,129900.0,18.1892,18.213,18.1654,18.2051,129900.0
2007-08-21 15:20:00,22.95,22.98,22.93,22.96,94500.0,18.2051,18.2289,18.1892,18.213,94500.0
2007-08-21 15:30:00,22.97,23.0,22.94,22.94,163800.0,18.2209,18.2447,18.1971,18.1971,163800.0
2007-08-21 15:40:00,22.94,23.03,22.9,23.0,228300.0,18.1971,18.2685,18.1654,18.2447,228300.0
2007-08-21 15:50:00,23.0,23.02,22.94,22.96,251400.0,18.2447,18.2606,18.1971,18.213,251400.0
2007-08-22 09:30:00,23.08,23.33,22.85,23.27,70800.0,18.3911,18.5903,18.2078,18.5425,70800.0
2007-08-22 09:40:00,23.27,23.33,23.27,23.32,166800.0,18.5425,18.5903,18.5425,18.5823,166800.0
2007-08-22 09:50:00,23.33,23.33,23.26,23.29,161400.0,18.5903,18.5903,18.5345,18.5584,161400.0
2007-08-22 10:00:00,23.29,23.33,23.27,23.31,159000.0,18.5584,18.5903,18.5425,18.5744,159000.0
2007-08-22 10:10:00,23.31,23.33,23.27,23.32,142200.0,18.5744,18.5903,18.5425,18.5823,142200.0
2007-08-22 10:20:00,23.31,23.31,23.24,23.3,177300.0,18.5744,18.5744,18.5186,18.5664,177300.0
2007-08-22 10:30:00,23.3,23.3,23.2,23.23,63600.0,18.5664,18.5664,18.4867,18.5106,63600.0
2007-08-22 10:40:00,23.22,23.24,23.17,23.21,57000.0,18.5027,18.5186,18.4628,18.4947,57000.0
2007-08-22 10:50:00,23.21,23.26,23.2,23.23,152400.0,18.4947,18.5345,18.4867,18.5106,152400.0
2007-08-22 11:00:00,23.25,23.25,23.08,23.13,174300.0,18.5266,18.5266,18.3911,18.4309,174300.0
2007-08-22 11:10:00,23.13,23.19,23.11,23.17,40200.0,18.4309,18.4788,18.415,18.4628,40200.0
2007-08-22 11:20:00,23.15,23.17,23.1,23.11,189900.0,18.4469,18.4628,18.407,18.415,189900.0
2007-08-22 11:30:00,23.1,23.11,23.06,23.08,44100.0,18.407,18.415,18.3752,18.3911,44100.0
2007-08-22 11:40:00,23.09,23.1,23.06,23.06,28500.0,18.3991,18.407,18.3752,18.3752,28500.0
2007-08-22 11:50:00,23.06,23.08,23.05,23.08,67500.0,18.3752,18.3911,18.3672,18.3911,67500.0
2007-08-22 12:00:00,23.09,23.12,23.05,23.12,37500.0,18.3991,18.423,18.3672,18.423,37500.0
2007-08-22 12:10:00,23.12,23.16,23.1,23.15,36600.0,18.423,18.4548,18.407,18.4469,36600.0
2007-08-22 12:20:00,23.14,23.16,23.11,23.14,189000.0,18.4389,18.4548,18.415,18.4389,189000.0
2007-08-22 12:30:00,23.12,23.14,23.04,23.14,71100.0,18.423,18.4389,18.3592,18.4389,71100.0
2007-08-22 12:40:00,23.13,23.23,23.1,23.13,54300.0,18.4309,18.5106,18.407,18.4309,54300.0
2007-08-22 12:50:00,23.13,23.2,23.1,23.18,159600.0,18.4309,18.4867,18.407,18.4708,159600.0
2007-08-22 13:00:00,23.17,23.2,23.13,23.15,49200.0,18.4628,18.4867,18.4309,18.4469,49200.0
2007-08-22 13:10:00,23.13,23.16,23.09,23.13,32700.0,18.4309,18.4548,18.3991,18.4309,32700.0
2007-08-22 13:20:00,23.13,23.19,23.13,23.17,21600.0,18.4309,18.4788,18.4309,18.4628,21600.0
2007-08-22 13:30:00,23.17,23.18,23.12,23.14,18600.0,18.4628,18.4708,18.423,18.4389,18600.0
2007-08-22 13:40:00,23.14,23.15,23.12,23.13,22800.0,18.4389,18.4469,18.423,18.4309,22800.0
2007-08-22 13:50:00,23.13,23.24,23.12,23.22,38700.0,18.4309,18.5186,18.423,18.5027,38700.0
2007-08-22 14:00:00,23.2,23.2,23.14,23.16,15000.0,18.4867,18.4867,18.4389,18.4548,15000.0
2007-08-22 14:10:00,23.15,23.17,23.1,23.17,23400.0,18.4469,18.4628,18.407,18.4628,23400.0
2007-08-22 14:20:00,23.17,23.19,23.11,23.11,58200.0,18.4628,18.4788,18.415,18.415,58200.0
2007-08-22 14:30:00,23.11,23.13,23.08,23.12,25500.0,18.415,18.4309,18.3911,18.423,25500.0
2007-08-22 14:40:00,23.13,23.18,23.09,23.11,33900.0,18.4309,18.4708,18.3991,18.415,33900.0
2007-08-22 14:50:00,23.1,23.16,23.1,23.14,45000.0,18.407,18.4548,18.407,18.4389,45000.0
2007-08-22 15:00:00,23.15,23.17,23.06,23.09,71400.0,18.4469,18.4628,18.3752,18.3991,71400.0
2007-08-22 15:10:00,23.08,23.17,23.06,23.15,44700.0,18.3911,18.4628,18.3752,18.4469,44700.0
2007-08-22 15:20:00,23.17,23.17,23.08,23.1,54600.0,18.4628,18.4628,18.3911,18.407,54600.0
2007-08-22 15:30:00,23.1,23.2,23.1,23.2,66000.0,18.407,18.4867,18.407,18.4867,66000.0
2007-08-22 15:40:00,23.19,23.2,23.14,23.16,62100.0,18.4788,18.4867,18.4389,18.4548,62100.0
2007-08-22 15:50:00,23.16,23.19,23.11,23.15,70800.0,18.4548,18.4788,18.415,18.4469,70800.0
2007-08-23 09:30:00,23.18,23.33,23.17,23.22,58200.0,18.4708,18.5903,18.4628,18.5027,58200.0
2007-08-23 09:40:00,23.23,23.26,23.1,23.23,72300.0,18.5106,18.5345,18.407,18.5106,72300.0
2007-08-23 09:50:00,23.25,23.28,23.15,23.23,77400.0,18.5266,18.5505,18.4469,18.5106,77400.0
2007-08-23 10:00:00,23.22,23.22,23.1,23.15,28500.0,18.5027,18.5027,18.407,18.4469,28500.0
2007-08-23 10:10:00,23.16,23.16,23.05,23.05,34200.0,18.4548,18.4548,18.3672,18.3672,34200.0
2007-08-23 10:20:00,23.06,23.14,23.06,23.06,34200.0,18.3752,18.4389,18.3752,18.3752,34200.0
2007-08-23 10:30:00,23.06,23.14,23.02,23.14,46800.0,18.3752,18.4389,18.3433,18.4389,46800.0
2007-08-23 10:40:00,23.15,23.15,23.06,23.13,32100.0,18.4469,18.4469,18.3752,18.4309,32100.0
2007-08-23 10:50:00,23.14,23.19,23.11,23.18,36300.0,18.4389,18.4788,18.415,18.4708,36300.0
2007-08-23 11:00:00,23.2,23.24,23.14,23.19,57900.0,18.4867,18.5186,18.4389,18.4788,57900.0
2007-08-23 11:10:00,23.18,23.19,23.13,23.13,52800.0,18.4708,18.4788,18.4309,18.4309,52800.0
2007-08-23 11:20:00,23.12,23.15,23.08,23.1,42000.0,18.423,18.4469,18.3911,18.407,42000.0
2007-08-23 11:30:00,23.09,23.09,23.0,23.03,48300.0,18.3991,18.3991,18.3274,18.3513,48300.0
2007-08-23 11:40:00,23.04,23.04,22.98,23.01,73800.0,18.3592,18.3592,18.3114,18.3353,73800.0
2007-08-23 11:50:00,23.0,23.04,23.0,23.02,82800.0,18.3274,18.3592,18.3274,18.3433,82800.0
2007-08-23 12:00:00,23.02,23.04,23.01,23.03,19500.0,18.3433,18.3592,18.3353,18.3513,19500.0
2007-08-23 12:10:00,23.03,23.06,23.03,23.06,22500.0,18.3513,18.3752,18.3513,18.3752,22500.0
2007-08-23 12:20:00,23.06,23.06,23.01,23.03,25500.0,18.3752,18.3752,18.3353,18.3513,25500.0
2007-08-23 12:30:00,23.03,23.04,23.02,23.04,50700.0,18.3513,18.3592,18.3433,18.3592,50700.0
2007-08-23 12:40:00,23.04,23.06,23.0,23.03,83700.0,18.3592,18.3752,18.3274,18.3513,83700.0
2007-08-23 12:50:00,23.03,23.03,22.99,23.03,78300.0,18.3513,18.3513,18.3194,18.3513,78300.0
2007-08-23 13:00:00,23.04,23.05,23.0,23.02,46800.0,18.3592,18.3672,18.3274,18.3433,46800.0
2007-08-23 13:10:00,23.02,23.06,23.0,23.02,38700.0,18.3433,18.3752,18.3274,18.3433,38700.0
2007-08-23 13:20:00,23.01,23.01,22.99,22.99,30300.0,18.3353,18.3353,18.3194,18.3194,30300.0
2007-08-23 13:30:00,23.01,23.06,22.99,23.04,127200.0,18.3353,18.3752,18.3194,18.3592,127200.0
2007-08-23 13:40:00,23.03,23.08,23.03,23.07,55800.0,18.3513,18.3911,18.3513,18.3831,55800.0
2007-08-23 13:50:00,23.07,23.1,23.05,23.08,33900.0,18.3831,18.407,18.3672,18.3911,33900.0
2007-08-23 14:00:00,23.08,23.12,23.06,23.12,34200.0,18.3911,18.423,18.3752,18.423,34200.0
2007-08-23 14:10:00,23.12,23.13,23.07,23.07,61200.0,18.423,18.4309,18.3831,18.3831,61200.0
2007-08-23 14:20:00,23.07,23.08,23.04,23.06,19800.0,18.3831,18.3911,18.3592,18.3752,19800.0
2007-08-23 14:30:00,23.05,23.1,23.05,23.07,26100.0,18.3672,18.407,18.3672,18.3831,26100.0
2007-08-23 14:40:00,23.05,23.05,23.0,23.01,119700.0,18.3672,18.3672,18.3274,18.3353,119700.0
2007-08-23 14:50:00,23.01,23.03,23.0,23.03,36300.0,18.3353,18.3513,18.3274,18.3513,36300.0
2007-08-23 15:00:00,23.03,23.04,23.0,23.02,56400.0,18.3513,18.3592,18.3274,18.3433,56400.0
2007-08-23 15:10:00,23.01,23.08,23.0,23.08,72300.0,18.3353,18.3911,18.3274,18.3911,72300.0
2007-08-23 15:20:00,23.08,23.17,23.07,23.13,52800.0,18.3911,18.4628,18.3831,18.4309,52800.0
2007-08-23 15:30:00,23.14,23.14,23.06,23.06,52800.0,18.4389,18.4389,18.3752,18.3752,52800.0
2007-08-23 15:40:00,23.06,23.14,23.04,23.1,74100.0,18.3752,18.4389,18.3592,18.407,74100.0
2007-08-23 15:50:00,23.1,23.16,23.08,23.12,146100.0,18.407,18.4548,18.3911,18.423,146100.0
2007-08-24 09:30:00,23.09,23.18,23.05,23.18,21600.0,18.3991,18.4708,18.3672,18.4708,21600.0
2007-08-24 09:40:00,23.16,23.23,23.13,23.23,23700.0,18.4548,18.5106,18.4309,18.5106,23700.0
2007-08-24 09:50:00,23.23,23.27,23.2,23.21,22500.0,18.5106,18.5425,18.4867,18.4947,22500.0
2007-08-24 10:00:00,23.22,23.3,23.18,23.22,68100.0,18.5027,18.5664,18.4708,18.5027,68100.0
2007-08-24 10:10:00,23.22,23.22,23.17,23.19,24000.0,18.5027,18.5027,18.4628,18.4788,24000.0
2007-08-24 10:20:00,23.17,23.19,23.12,23.15,29700.0,18.4628,18.4788,18.423,18.4469,29700.0
2007-08-24 10:30:00,23.16,23.18,23.09,23.1,58800.0,18.4548,18.4708,18.3991,18.407,58800.0
2007-08-24 10:40:00,23.1,23.16,23.08,23.09,15000.0,18.407,18.4548,18.3911,18.3991,15000.0
2007-08-24 10:50:00,23.09,23.18,23.09,23.17,25500.0,18.3991,18.4708,18.3991,18.4628,25500.0
2007-08-24 11:00:00,23.17,23.2,23.14,23.18,31800.0,18.4628,18.4867,18.4389,18.4708,31800.0
2007-08-24 11:10:00,23.18,23.18,23.1,23.11,33600.0,18.4708,18.4708,18.407,18.415,33600.0
2007-08-24 11:20:00,23.11,23.13,23.08,23.09,39000.0,18.415,18.4309,18.3911,18.3991,39000.0
2007-08-24 11:30:00,23.09,23.1,23.02,23.02,46500.0,18.3991,18.407,18.3433,18.3433,46500.0
2007-08-24 11:40:00,23.02,23.07,23.0,23.07,63300.0,18.3433,18.3831,18.3274,18.3831,63300.0
2007-08-24 11:50:00,23.08,23.14,23.08,23.14,31500.0,18.3911,18.4389,18.3911,18.4389,31500.0
2007-08-24 12:00:00,23.14,23.14,23.03,23.04,48900.0,18.4389,18.4389,18.3513,18.3592,48900.0
2007-08-24 12:10:00,23.04,23.09,23.02,23.09,26100.0,18.3592,18.3991,18.3433,18.3991,26100.0
2007-08-24 12:20:00,23.09,23.13,23.09,23.11,16500.0,18.3991,18.4309,18.3991,18.415,16500.0
2007-08-24 12:30:00,23.1,23.11,23.06,23.11,46500.0,18.407,18.415,18.3752,18.415,46500.0
2007-08-24 12:40:00,23.12,23.13,23.07,23.08,30600.0,18.423,18.4309,18.3831,18.3911,30600.0
2007-08-24 12:50:00,23.11,23.13,23.1,23.1,10200.0,18.415,18.4309,18.407,18.407,10200.0
2007-08-24 13:00:00,23.11,23.13,23.09,23.12,21900.0,18.415,18.4309,18.3991,18.423,21900.0
2007-08-24 13:10:00,23.11,23.15,23.1,23.14,18600.0,18.415,18.4469,18.407,18.4389,18600.0
2007-08-24 13:20:00,23.13,23.16,23.1,23.15,27300.0,18.4309,18.4548,18.407,18.4469,27300.0
2007-08-24 13:30:00,23.15,23.16,23.13,23.16,15300.0,18.4469,18.4548,18.4309,18.4548,15300.0
2007-08-24 13:40:00,23.15,23.21,23.15,23.19,53100.0,18.4469,18.4947,18.4469,18.4788,53100.0
2007-08-24 13:50:00,23.19,23.25,23.18,23.24,33300.0,18.4788,18.5266,18.4708,18.5186,33300.0
2007-08-24 14:00:00,23.24,23.29,23.22,23.27,50100.0,18.5186,18.5584,18.5027,18.5425,50100.0
2007-08-24 14:10:00,23.27,23.28,23.23,23.24,38400.0,18.5425,18.5505,18.5106,18.5186,38400.0
2007-08-24 14:20:00,23.24,23.26,23.16,23.22,106500.0,18.5186,18.5345,18.4548,18.5027,106500.0
2007-08-24 14:30:00,23.22,23.22,23.2,23.21,16500.0,18.5027,18.5027,18.4867,18.4947,16500.0
2007-08-24 14:40:00,23.21,23.26,23.2,23.26,27000.0,18.4947,18.5345,18.4867,18.5345,27000.0
2007-08-24 14:50:00,23.26,23.29,23.24,23.29,44400.0,18.5345,18.5584,18.5186,18.5584,44400.0
2007-08-24 15:00:00,23.29,23.29,23.25,23.26,30600.0,18.5584,18.5584,18.5266,18.5345,30600.0
2007-08-24 15:10:00,23.26,23.28,23.25,23.26,31500.0,18.5345,18.5505,18.5266,18.5345,31500.0
2007-08-24 15:20:00,23.26,23.28,23.22,23.26,39300.0,18.5345,18.5505,18.5027,18.5345,39300.0
2007-08-24 15:30:00,23.26,23.33,23.26,23.32,54300.0,18.5345,18.5903,18.5345,18.5823,54300.0
2007-08-24 15:40:00,23.32,23.33,23.31,23.33,73500.0,18.5823,18.5903,18.5744,18.5903,73500.0
2007-08-24 15:50:00,23.33,23.42,23.32,23.4,145800.0,18.5903,18.662,18.5823,18.6461,145800.0
2007-08-27 09:30:00,23.4,23.47,23.33,23.47,68700.0,18.6461,18.7019,18.5903,18.7019,68700.0
2007-08-27 09:40:00,23.48,23.6,23.42,23.56,55500.0,18.7098,18.8055,18.662,18.7736,55500.0
2007-08-27 09:50:00,23.55,23.65,23.51,23.65,67500.0,18.7656,18.8453,18.7337,18.8453,67500.0
2007-08-27 10:00:00,23.65,23.65,23.49,23.5,104400.0,18.8453,18.8453,18.7178,18.7258,104400.0
2007-08-27 10:10:00,23.49,23.5,23.43,23.43,72000.0,18.7178,18.7258,18.67,18.67,72000.0
2007-08-27 10:20:00,23.43,23.44,23.4,23.4,50400.0,18.67,18.678,18.6461,18.6461,50400.0
2007-08-27 10:30:00,23.4,23.45,23.4,23.45,75000.0,18.6461,18.6859,18.6461,18.6859,75000.0
2007-08-27 10:40:00,23.45,23.46,23.4,23.4,42300.0,18.6859,18.6939,18.6461,18.6461,42300.0
2007-08-27 10:50:00,23.4,23.44,23.4,23.43,28500.0,18.6461,18.678,18.6461,18.67,28500.0
2007-08-27 11:00:00,23.42,23.43,23.39,23.4,98700.0,18.662,18.67,18.6381,18.6461,98700.0
2007-08-27 11:10:00,23.4,23.4,23.28,23.3,74100.0,18.6461,18.6461,18.5505,18.5664,74100.0
2007-08-27 11:20:00,23.3,23.31,23.26,23.31,24900.0,18.5664,18.5744,18.5345,18.5744,24900.0
2007-08-27 11:30:00,23.3,23.36,23.3,23.34,37200.0,18.5664,18.6142,18.5664,18.5983,37200.0
2007-08-27 11:40:00,23.34,23.38,23.34,23.37,15600.0,18.5983,18.6302,18.5983,18.6222,15600.0
2007-08-27 11:50:00,23.37,23.39,23.37,23.38,16500.0,18.6222,18.6381,18.6222,18.6302,16500.0
2007-08-27 12:00:00,23.38,23.38,23.29,23.29,51000.0,18.6302,18.6302,18.5584,18.5584,51000.0
2007-08-27 12:10:00,23.29,23.34,23.28,23.33,30600.0,18.5584,18.5983,18.5505,18.5903,30600.0
2007-08-27 12:20:00,23.33,23.33,23.28,23.28,20700.0,18.5903,18.5903,18.5505,18.5505,20700.0
2007-08-27 12:30:00,23.28,23.32,23.27,23.28,12900.0,18.5505,18.5823,18.5425,18.5505,12900.0
2007-08-27 12:40:00,23.29,23.33,23.29,23.31,17400.0,18.5584,18.5903,18.5584,18.5744,17400.0
2007-08-27 12:50:00,23.31,23.31,23.21,23.24,51900.0,18.5744,18.5744,18.4947,18.5186,51900.0
2007-08-27 13:00:00,23.27,23.35,23.25,23.33,14700.0,18.5425,18.6062,18.5266,18.5903,14700.0
2007-08-27 13:10:00,23.34,23.34,23.31,23.32,26400.0,18.5983,18.5983,18.5744,18.5823,26400.0
2007-08-27 13:20:00,23.32,23.32,23.28,23.31,26400.0,18.5823,18.5823,18.5505,18.5744,26400.0
2007-08-27 13:30:00,23.32,23.32,23.26,23.26,31200.0,18.5823,18.5823,18.5345,18.5345,31200.0
2007-08-27 13:40:00,23.25,23.26,23.23,23.23,16800.0,18.5266,18.5345,18.5106,18.5106,16800.0
2007-08-27 13:50:00,23.24,23.26,23.21,23.23,19800.0,18.5186,18.5345,18.4947,18.5106,19800.0
2007-08-27 14:00:00,23.23,23.28,23.23,23.25,68400.0,18.5106,18.5505,18.5106,18.5266,68400.0
2007-08-27 14:10:00,23.25,23.29,23.23,23.29,42000.0,18.5266,18.5584,18.5106,18.5584,42000.0
2007-08-27 14:20:00,23.29,23.3,23.25,23.27,33000.0,18.5584,18.5664,18.5266,18.5425,33000.0
2007-08-27 14:30:00,23.27,23.34,23.27,23.33,39600.0,18.5425,18.5983,18.5425,18.5903,39600.0
2007-08-27 14:40:00,23.33,23.34,23.31,23.31,23700.0,18.5903,18.5983,18.5744,18.5744,23700.0
2007-08-27 14:50:00,23.31,23.32,23.29,23.31,27000.0,18.5744,18.5823,18.5584,18.5744,27000.0
2007-08-27 15:00:00,23.29,23.31,23.26,23.26,27900.0,18.5584,18.5744,18.5345,18.5345,27900.0
2007-08-27 15:10:00,23.26,23.29,23.24,23.26,44400.0,18.5345,18.5584,18.5186,18.5345,44400.0
2007-08-27 15:20:00,23.25,23.28,23.25,23.26,38100.0,18.5266,18.5505,18.5266,18.5345,38100.0
2007-08-27 15:30:00,23.26,23.3,23.25,23.26,52500.0,18.5345,18.5664,18.5266,18.5345,52500.0
2007-08-27 15:40:00,23.26,23.27,23.23,23.23,59700.0,18.5345,18.5425,18.5106,18.5106,59700.0
2007-08-27 15:50:00,23.22,23.23,23.13,23.15,129300.0,18.5027,18.5106,18.4309,18.4469,129300.0
2007-08-28 09:30:00,23.38,23.38,22.92,23.04,25500.0,18.6302,18.6302,18.2636,18.3592,25500.0
2007-08-28 09:40:00,23.04,23.05,22.98,23.02,54000.0,18.3592,18.3672,18.3114,18.3433,54000.0
2007-08-28 09:50:00,23.01,23.03,23.0,23.01,65700.0,18.3353,18.3513,18.3274,18.3353,65700.0
2007-08-28 10:00:00,23.02,23.07,22.99,23.0,84900.0,18.3433,18.3831,18.3194,18.3274,84900.0
2007-08-28 10:10:00,23.0,23.02,22.99,23.0,51000.0,18.3274,18.3433,18.3194,18.3274,51000.0
2007-08-28 10:20:00,23.0,23.02,22.98,22.98,69600.0,18.3274,18.3433,18.3114,18.3114,69600.0
2007-08-28 10:30:00,22.99,23.03,22.98,22.98,84900.0,18.3194,18.3513,18.3114,18.3114,84900.0
2007-08-28 10:40:00,22.98,23.0,22.91,22.91,79500.0,18.3114,18.3274,18.2556,18.2556,79500.0
2007-08-28 10:50:00,22.92,22.92,22.84,22.88,26400.0,18.2636,18.2636,18.1999,18.2317,26400.0
2007-08-28 11:00:00,22.89,22.96,22.89,22.94,76200.0,18.2397,18.2955,18.2397,18.2795,76200.0
2007-08-28 11:10:00,22.93,22.94,22.9,22.94,41100.0,18.2716,18.2795,18.2477,18.2795,41100.0
2007-08-28 11:20:00,22.94,22.94,22.89,22.94,66600.0,18.2795,18.2795,18.2397,18.2795,66600.0
2007-08-28 11:30:00,22.93,22.94,22.91,22.91,76800.0,18.2716,18.2795,18.2556,18.2556,76800.0
2007-08-28 11:40:00,22.91,22.92,22.9,22.91,89400.0,18.2556,18.2636,18.2477,18.2556,89400.0
2007-08-28 11:50:00,22.91,22.95,22.9,22.93,84300.0,18.2556,18.2875,18.2477,18.2716,84300.0
2007-08-28 12:00:00,22.93,22.95,22.92,22.93,69900.0,18.2716,18.2875,18.2636,18.2716,69900.0
2007-08-28 12:10:00,22.92,22.95,22.92,22.92,62100.0,18.2636,18.2875,18.2636,18.2636,62100.0
2007-08-28 12:20:00,22.92,22.93,22.9,22.9,119100.0,18.2636,18.2716,18.2477,18.2477,119100.0
2007-08-28 12:30:00,22.9,22.94,22.9,22.93,66900.0,18.2477,18.2795,18.2477,18.2716,66900.0
2007-08-28 12:40:00,22.93,22.94,22.9,22.9,65700.0,18.2716,18.2795,18.2477,18.2477,65700.0
2007-08-28 12:50:00,22.91,22.94,22.91,22.94,66300.0,18.2556,18.2795,18.2556,18.2795,66300.0
2007-08-28 13:00:00,22.93,22.95,22.92,22.92,40200.0,18.2716,18.2875,18.2636,18.2636,40200.0
2007-08-28 13:10:00,22.92,22.95,22.92,22.93,56400.0,18.2636,18.2875,18.2636,18.2716,56400.0
2007-08-28 13:20:00,22.93,22.94,22.92,22.92,51900.0,18.2716,18.2795,18.2636,18.2636,51900.0
2007-08-28 13:30:00,22.92,22.93,22.86,22.9,81000.0,18.2636,18.2716,18.2158,18.2477,81000.0
2007-08-28 13:40:00,22.89,22.9,22.84,22.86,39300.0,18.2397,18.2477,18.1999,18.2158,39300.0
2007-08-28 13:50:00,22.86,22.89,22.83,22.87,36600.0,18.2158,18.2397,18.1919,18.2238,36600.0
2007-08-28 14:00:00,22.88,22.93,22.87,22.89,141900.0,18.2317,18.2716,18.2238,18.2397,141900.0
2007-08-28 14:10:00,22.89,22.9,22.75,22.76,108900.0,18.2397,18.2477,18.1281,18.1361,108900.0
2007-08-28 14:20:00,22.76,22.79,22.75,22.77,166800.0,18.1361,18.16,18.1281,18.1441,166800.0
2007-08-28 14:30:00,22.77,22.81,22.74,22.8,144900.0,18.1441,18.176,18.1202,18.168,144900.0
2007-08-28 14:40:00,22.8,22.8,22.65,22.67,196800.0,18.168,18.168,18.0485,18.0644,196800.0
2007-08-28 14:50:00,22.67,22.69,22.67,22.67,128100.0,18.0644,18.0803,18.0644,18.0644,128100.0
2007-08-28 15:00:00,22.67,22.71,22.66,22.66,111000.0,18.0644,18.0963,18.0564,18.0564,111000.0
2007-08-28 15:10:00,22.66,22.71,22.66,22.71,77700.0,18.0564,18.0963,18.0564,18.0963,77700.0
2007-08-28 15:20:00,22.71,22.72,22.64,22.64,90900.0,18.0963,18.1042,18.0405,18.0405,90900.0
2007-08-28 15:30:00,22.64,22.64,22.53,22.56,163200.0,18.0405,18.0405,17.9528,17.9767,163200.0
2007-08-28 15:40:00,22.57,22.61,22.48,22.49,167700.0,17.9847,18.0166,17.913,17.921,167700.0
2007-08-28 15:50:00,22.5,22.54,22.46,22.51,129600.0,17.9289,17.9608,17.8971,17.9369,129600.0
2007-08-29 09:30:00,22.59,22.73,22.58,22.68,82800.0,18.0006,18.1122,17.9927,18.0724,82800.0
2007-08-29 09:40:00,22.68,22.71,22.63,22.65,100500.0,18.0724,18.0963,18.0325,18.0485,100500.0
2007-08-29 09:50:00,22.64,22.67,22.62,22.63,71700.0,18.0405,18.0644,18.0246,18.0325,71700.0
2007-08-29 10:00:00,22.62,22.65,22.6,22.6,57900.0,18.0246,18.0485,18.0086,18.0086,57900.0
2007-08-29 10:10:00,22.61,22.62,22.58,22.6,116700.0,18.0166,18.0246,17.9927,18.0086,116700.0
2007-08-29 10:20:00,22.61,22.66,22.59,22.64,128400.0,18.0166,18.0564,18.0006,18.0405,128400.0
2007-08-29 10:30:00,22.63,22.67,22.58,22.59,81300.0,18.0325,18.0644,17.9927,18.0006,81300.0
2007-08-29 10:40:00,22.59,22.64,22.58,22.59,65400.0,18.0006,18.0405,17.9927,18.0006,65400.0
2007-08-29 10:50:00,22.59,22.65,22.55,22.63,45600.0,18.0006,18.0485,17.9688,18.0325,45600.0
2007-08-29 11:00:00,22.63,22.67,22.62,22.64,43800.0,18.0325,18.0644,18.0246,18.0405,43800.0
2007-08-29 11:10:00,22.65,22.65,22.59,22.6,47400.0,18.0485,18.0485,18.0006,18.0086,47400.0
2007-08-29 11:20:00,22.6,22.62,22.58,22.6,71100.0,18.0086,18.0246,17.9927,18.0086,71100.0
2007-08-29 11:30:00,22.6,22.62,22.55,22.61,98400.0,18.0086,18.0246,17.9688,18.0166,98400.0
2007-08-29 11:40:00,22.61,22.62,22.58,22.61,97500.0,18.0166,18.0246,17.9927,18.0166,97500.0
2007-08-29 11:50:00,22.61,22.61,22.58,22.6,54300.0,18.0166,18.0166,17.9927,18.0086,54300.0
2007-08-29 12:00:00,22.6,22.6,22.55,22.55,65100.0,18.0086,18.0086,17.9688,17.9688,65100.0
2007-08-29 12:10:00,22.54,22.59,22.54,22.58,73200.0,17.9608,18.0006,17.9608,17.9927,73200.0
2007-08-29 12:20:00,22.58,22.61,22.54,22.57,70200.0,17.9927,18.0166,17.9608,17.9847,70200.0
2007-08-29 12:30:00,22.57,22.59,22.53,22.55,48900.0,17.9847,18.0006,17.9528,17.9688,48900.0
2007-08-29 12:40:00,22.55,22.57,22.53,22.54,56400.0,17.9688,17.9847,17.9528,17.9608,56400.0
2007-08-29 12:50:00,22.55,22.56,22.52,22.52,35700.0,17.9688,17.9767,17.9449,17.9449,35700.0
2007-08-29 13:00:00,22.52,22.6,22.5,22.55,63300.0,17.9449,18.0086,17.9289,17.9688,63300.0
2007-08-29 13:10:00,22.55,22.57,22.52,22.53,45300.0,17.9688,17.9847,17.9449,17.9528,45300.0
2007-08-29 13:20:00,22.53,22.53,22.46,22.48,30000.0,17.9528,17.9528,17.8971,17.913,30000.0
2007-08-29 13:30:00,22.47,22.54,22.44,22.52,83100.0,17.905,17.9608,17.8811,17.9449,83100.0
2007-08-29 13:40:00,22.54,22.56,22.5,22.52,60300.0,17.9608,17.9767,17.9289,17.9449,60300.0
2007-08-29 13:50:00,22.52,22.56,22.52,22.54,97200.0,17.9449,17.9767,17.9449,17.9608,97200.0
2007-08-29 14:00:00,22.54,22.62,22.54,22.59,120000.0,17.9608,18.0246,17.9608,18.0006,120000.0
2007-08-29 14:10:00,22.59,22.61,22.58,22.58,57600.0,18.0006,18.0166,17.9927,17.9927,57600.0
2007-08-29 14:20:00,22.57,22.61,22.57,22.61,69000.0,17.9847,18.0166,17.9847,18.0166,69000.0
2007-08-29 14:30:00,22.61,22.77,22.61,22.76,165000.0,18.0166,18.1441,18.0166,18.1361,165000.0
2007-08-29 14:40:00,22.76,22.77,22.68,22.7,87900.0,18.1361,18.1441,18.0724,18.0883,87900.0
2007-08-29 14:50:00,22.7,22.71,22.65,22.67,62700.0,18.0883,18.0963,18.0485,18.0644,62700.0
2007-08-29 15:00:00,22.67,22.76,22.65,22.76,75900.0,18.0644,18.1361,18.0485,18.1361,75900.0
2007-08-29 15:10:00,22.76,22.8,22.74,22.77,67500.0,18.1361,18.168,18.1202,18.1441,67500.0
2007-08-29 15:20:00,22.77,22.79,22.74,22.79,68700.0,18.1441,18.16,18.1202,18.16,68700.0
2007-08-29 15:30:00,22.79,22.81,22.77,22.78,108000.0,18.16,18.176,18.1441,18.152,108000.0
2007-08-29 15:40:00,22.78,22.79,22.74,22.75,206100.0,18.152,18.16,18.1202,18.1281,206100.0
2007-08-29 15:50:00,22.75,22.85,22.74,22.81,154500.0,18.1281,18.2078,18.1202,18.176,154500.0
2007-08-30 09:30:00,22.66,22.81,22.66,22.79,42600.0,18.0564,18.176,18.0564,18.16,42600.0
2007-08-30 09:40:00,22.79,22.87,22.74,22.74,96600.0,18.16,18.2238,18.1202,18.1202,96600.0
2007-08-30 09:50:00,22.73,22.89,22.73,22.79,54600.0,18.1122,18.2397,18.1122,18.16,54600.0
2007-08-30 10:00:00,22.78,22.83,22.68,22.79,56400.0,18.152,18.1919,18.0724,18.16,56400.0
2007-08-30 10:10:00,22.77,22.79,22.66,22.68,54300.0,18.1441,18.16,18.0564,18.0724,54300.0
2007-08-30 10:20:00,22.7,22.88,22.68,22.86,41700.0,18.0883,18.2317,18.0724,18.2158,41700.0
2007-08-30 10:30:00,22.87,22.9,22.72,22.76,41100.0,18.2238,18.2477,18.1042,18.1361,41100.0
2007-08-30 10:40:00,22.75,22.76,22.71,22.73,29700.0,18.1281,18.1361,18.0963,18.1122,29700.0
2007-08-30 10:50:00,22.72,22.74,22.69,22.72,36900.0,18.1042,18.1202,18.0803,18.1042,36900.0
2007-08-30 11:00:00,22.73,22.81,22.72,22.78,49500.0,18.1122,18.176,18.1042,18.152,49500.0
2007-08-30 11:10:00,22.78,22.88,22.77,22.88,42600.0,18.152,18.2317,18.1441,18.2317,42600.0
2007-08-30 11:20:00,22.88,22.9,22.85,22.87,21900.0,18.2317,18.2477,18.2078,18.2238,21900.0
2007-08-30 11:30:00,22.85,22.9,22.77,22.9,71400.0,18.2078,18.2477,18.1441,18.2477,71400.0
2007-08-30 11:40:00,22.9,22.91,22.85,22.88,70200.0,18.2477,18.2556,18.2078,18.2317,70200.0
2007-08-30 11:50:00,22.88,22.88,22.81,22.82,36600.0,18.2317,18.2317,18.176,18.1839,36600.0
2007-08-30 12:00:00,22.82,22.85,22.75,22.75,60900.0,18.1839,18.2078,18.1281,18.1281,60900.0
2007-08-30 12:10:00,22.76,22.79,22.72,22.72,81300.0,18.1361,18.16,18.1042,18.1042,81300.0
2007-08-30 12:20:00,22.72,22.8,22.68,22.79,66300.0,18.1042,18.168,18.0724,18.16,66300.0
2007-08-30 12:30:00,22.78,22.86,22.77,22.85,51900.0,18.152,18.2158,18.1441,18.2078,51900.0
2007-08-30 12:40:00,22.84,22.84,22.8,22.81,33900.0,18.1999,18.1999,18.168,18.176,33900.0
2007-08-30 12:50:00,22.81,22.81,22.77,22.77,27000.0,18.176,18.176,18.1441,18.1441,27000.0
2007-08-30 13:00:00,22.77,22.8,22.76,22.78,36900.0,18.1441,18.168,18.1361,18.152,36900.0
2007-08-30 13:10:00,22.79,22.79,22.73,22.76,48300.0,18.16,18.16,18.1122,18.1361,48300.0
2007-08-30 13:20:00,22.76,22.76,22.66,22.68,41700.0,18.1361,18.1361,18.0564,18.0724,41700.0
2007-08-30 13:30:00,22.68,22.68,22.61,22.64,72300.0,18.0724,18.0724,18.0166,18.0405,72300.0
2007-08-30 13:40:00,22.64,22.7,22.61,22.69,89700.0,18.0405,18.0883,18.0166,18.0803,89700.0
2007-08-30 13:50:00,22.69,22.73,22.67,22.72,58500.0,18.0803,18.1122,18.0644,18.1042,58500.0
2007-08-30 14:00:00,22.72,22.78,22.67,22.69,168600.0,18.1042,18.152,18.0644,18.0803,168600.0
2007-08-30 14:10:00,22.69,22.72,22.67,22.69,38400.0,18.0803,18.1042,18.0644,18.0803,38400.0
2007-08-30 14:20:00,22.7,22.72,22.68,22.68,60600.0,18.0883,18.1042,18.0724,18.0724,60600.0
2007-08-30 14:30:00,22.67,22.72,22.66,22.69,123900.0,18.0644,18.1042,18.0564,18.0803,123900.0
2007-08-30 14:40:00,22.69,22.7,22.67,22.67,92400.0,18.0803,18.0883,18.0644,18.0644,92400.0
2007-08-30 14:50:00,22.67,22.72,22.67,22.71,83700.0,18.0644,18.1042,18.0644,18.0963,83700.0
2007-08-30 15:00:00,22.71,22.83,22.7,22.83,109200.0,18.0963,18.1919,18.0883,18.1919,109200.0
2007-08-30 15:10:00,22.82,22.87,22.81,22.85,78000.0,18.1839,18.2238,18.176,18.2078,78000.0
2007-08-30 15:20:00,22.85,22.9,22.82,22.83,47100.0,18.2078,18.2477,18.1839,18.1919,47100.0
2007-08-30 15:30:00,22.83,22.86,22.75,22.77,90000.0,18.1919,18.2158,18.1281,18.1441,90000.0
2007-08-30 15:40:00,22.76,22.81,22.74,22.79,118200.0,18.1361,18.176,18.1202,18.16,118200.0
2007-08-30 15:50:00,22.79,22.83,22.77,22.83,114000.0,18.16,18.1919,18.1441,18.1919,114000.0
2007-08-31 09:30:00,22.91,23.04,22.89,23.03,34800.0,18.2556,18.3592,18.2397,18.3513,34800.0
2007-08-31 09:40:00,23.03,23.07,22.98,23.01,82500.0,18.3513,18.3831,18.3114,18.3353,82500.0
2007-08-31 09:50:00,23.02,23.05,22.95,23.03,72000.0,18.3433,18.3672,18.2875,18.3513,72000.0
2007-08-31 10:00:00,23.04,23.12,22.9,23.0,117900.0,18.3592,18.423,18.2477,18.3274,117900.0
2007-08-31 10:10:00,23.0,23.02,22.9,23.0,77700.0,18.3274,18.3433,18.2477,18.3274,77700.0
2007-08-31 10:20:00,22.99,23.04,22.98,23.04,63600.0,18.3194,18.3592,18.3114,18.3592,63600.0
2007-08-31 10:30:00,23.04,23.09,23.01,23.05,35100.0,18.3592,18.3991,18.3353,18.3672,35100.0
2007-08-31 10:40:00,23.04,23.05,22.98,22.98,36900.0,18.3592,18.3672,18.3114,18.3114,36900.0
2007-08-31 10:50:00,22.98,22.98,22.92,22.92,62400.0,18.3114,18.3114,18.2636,18.2636,62400.0
2007-08-31 11:00:00,22.92,22.94,22.9,22.91,100500.0,18.2636,18.2795,18.2477,18.2556,100500.0
2007-08-31 11:10:00,22.9,22.96,22.88,22.91,105600.0,18.2477,18.2955,18.2317,18.2556,105600.0
2007-08-31 11:20:00,22.91,22.91,22.88,22.91,56700.0,18.2556,18.2556,18.2317,18.2556,56700.0
2007-08-31 11:30:00,22.92,22.93,22.88,22.92,59700.0,18.2636,18.2716,18.2317,18.2636,59700.0
2007-08-31 11:40:00,22.92,22.98,22.91,22.98,35400.0,18.2636,18.3114,18.2556,18.3114,35400.0
2007-08-31 11:50:00,22.98,23.02,22.97,23.0,36300.0,18.3114,18.3433,18.3034,18.3274,36300.0
2007-08-31 12:00:00,23.0,23.04,23.0,23.02,34500.0,18.3274,18.3592,18.3274,18.3433,34500.0
2007-08-31 12:10:00,23.01,23.06,23.01,23.04,33900.0,18.3353,18.3752,18.3353,18.3592,33900.0
2007-08-31 12:20:00,23.06,23.15,23.06,23.14,34800.0,18.3752,18.4469,18.3752,18.4389,34800.0
2007-08-31 12:30:00,23.14,23.25,23.14,23.23,48000.0,18.4389,18.5266,18.4389,18.5106,48000.0
2007-08-31 12:40:00,23.24,23.27,23.24,23.25,69600.0,18.5186,18.5425,18.5186,18.5266,69600.0
2007-08-31 12:50:00,23.25,23.25,23.19,23.21,77100.0,18.5266,18.5266,18.4788,18.4947,77100.0
2007-08-31 13:00:00,23.21,23.22,23.17,23.19,33000.0,18.4947,18.5027,18.4628,18.4788,33000.0
2007-08-31 13:10:00,23.19,23.2,23.17,23.17,23700.0,18.4788,18.4867,18.4628,18.4628,23700.0
2007-08-31 13:20:00,23.17,23.2,23.15,23.19,35700.0,18.4628,18.4867,18.4469,18.4788,35700.0
2007-08-31 13:30:00,23.19,23.2,23.16,23.17,44400.0,18.4788,18.4867,18.4548,18.4628,44400.0
2007-08-31 13:40:00,23.17,23.18,23.1,23.11,48300.0,18.4628,18.4708,18.407,18.415,48300.0
2007-08-31 13:50:00,23.11,23.16,23.09,23.15,31800.0,18.415,18.4548,18.3991,18.4469,31800.0
2007-08-31 14:00:00,23.16,23.19,23.15,23.19,18300.0,18.4548,18.4788,18.4469,18.4788,18300.0
2007-08-31 14:10:00,23.2,23.21,23.16,23.16,58800.0,18.4867,18.4947,18.4548,18.4548,58800.0
2007-08-31 14:20:00,23.16,23.17,23.12,23.17,39300.0,18.4548,18.4628,18.423,18.4628,39300.0
2007-08-31 14:30:00,23.17,23.18,23.14,23.18,35400.0,18.4628,18.4708,18.4389,18.4708,35400.0
2007-08-31 14:40:00,23.18,23.19,23.15,23.16,32400.0,18.4708,18.4788,18.4469,18.4548,32400.0
2007-08-31 14:50:00,23.16,23.17,23.15,23.16,25500.0,18.4548,18.4628,18.4469,18.4548,25500.0
2007-08-31 15:00:00,23.17,23.18,23.12,23.17,102300.0,18.4628,18.4708,18.423,18.4628,102300.0
2007-08-31 15:10:00,23.17,23.19,23.16,23.16,42300.0,18.4628,18.4788,18.4548,18.4548,42300.0
2007-08-31 15:20:00,23.15,23.15,23.09,23.13,65700.0,18.4469,18.4469,18.3991,18.4309,65700.0
2007-08-31 15:30:00,23.13,23.2,23.13,23.15,77100.0,18.4309,18.4867,18.4309,18.4469,77100.0
2007-08-31 15:40:00,23.16,23.17,23.14,23.14,83100.0,18.4548,18.4628,18.4389,18.4389,83100.0
2007-08-31 15:50:00,23.14,23.15,23.0,23.0,156000.0,18.4389,18.4469,18.3274,18.3274,156000.0
2007-09-04 09:30:00,23.03,23.08,22.89,22.92,91800.0,18.3513,18.3911,18.2397,18.2636,91800.0
2007-09-04 09:40:00,22.92,23.08,22.91,23.04,39900.0,18.2636,18.3911,18.2556,18.3592,39900.0
2007-09-04 09:50:00,23.04,23.17,23.04,23.16,82800.0,18.3592,18.4628,18.3592,18.4548,82800.0
2007-09-04 10:00:00,23.16,23.21,23.14,23.18,38100.0,18.4548,18.4947,18.4389,18.4708,38100.0
2007-09-04 10:10:00,23.19,23.19,23.12,23.12,49200.0,18.4788,18.4788,18.423,18.423,49200.0
2007-09-04 10:20:00,23.12,23.13,23.04,23.08,69300.0,18.423,18.4309,18.3592,18.3911,69300.0
2007-09-04 10:30:00,23.08,23.11,23.07,23.08,70200.0,18.3911,18.415,18.3831,18.3911,70200.0
2007-09-04 10:40:00,23.08,23.1,23.05,23.08,61500.0,18.3911,18.407,18.3672,18.3911,61500.0
2007-09-04 10:50:00,23.1,23.11,23.08,23.09,19200.0,18.407,18.415,18.3911,18.3991,19200.0
2007-09-04 11:00:00,23.09,23.09,23.07,23.08,41100.0,18.3991,18.3991,18.3831,18.3911,41100.0
2007-09-04 11:10:00,23.07,23.07,23.02,23.03,51900.0,18.3831,18.3831,18.3433,18.3513,51900.0
2007-09-04 11:20:00,23.04,23.07,23.01,23.02,60300.0,18.3592,18.3831,18.3353,18.3433,60300.0
2007-09-04 11:30:00,23.01,23.02,22.99,23.0,64200.0,18.3353,18.3433,18.3194,18.3274,64200.0
2007-09-04 11:40:00,23.0,23.01,23.0,23.0,64200.0,18.3274,18.3353,18.3274,18.3274,64200.0
2007-09-04 11:50:00,23.0,23.02,23.0,23.01,25500.0,18.3274,18.3433,18.3274,18.3353,25500.0
2007-09-04 12:00:00,23.0,23.01,23.0,23.01,60000.0,18.3274,18.3353,18.3274,18.3353,60000.0
2007-09-04 12:10:00,23.0,23.01,23.0,23.01,57000.0,18.3274,18.3353,18.3274,18.3353,57000.0
2007-09-04 12:20:00,23.0,23.03,23.0,23.01,34500.0,18.3274,18.3513,18.3274,18.3353,34500.0
2007-09-04 12:30:00,23.01,23.03,23.0,23.01,25500.0,18.3353,18.3513,18.3274,18.3353,25500.0
2007-09-04 12:40:00,23.0,23.02,23.0,23.0,32700.0,18.3274,18.3433,18.3274,18.3274,32700.0
2007-09-04 12:50:00,23.01,23.01,23.0,23.01,21600.0,18.3353,18.3353,18.3274,18.3353,21600.0
2007-09-04 13:00:00,23.0,23.01,23.0,23.01,41700.0,18.3274,18.3353,18.3274,18.3353,41700.0
2007-09-04 13:10:00,23.01,23.07,23.01,23.05,43200.0,18.3353,18.3831,18.3353,18.3672,43200.0
2007-09-04 13:20:00,23.04,23.07,23.03,23.03,36300.0,18.3592,18.3831,18.3513,18.3513,36300.0
2007-09-04 13:30:00,23.04,23.04,23.0,23.0,23700.0,18.3592,18.3592,18.3274,18.3274,23700.0
2007-09-04 13:40:00,23.01,23.05,23.0,23.05,33600.0,18.3353,18.3672,18.3274,18.3672,33600.0
2007-09-04 13:50:00,23.05,23.05,23.0,23.0,19800.0,18.3672,18.3672,18.3274,18.3274,19800.0
2007-09-04 14:00:00,23.0,23.02,22.99,22.99,75000.0,18.3274,18.3433,18.3194,18.3194,75000.0
2007-09-04 14:10:00,22.99,23.05,22.99,23.05,39600.0,18.3194,18.3672,18.3194,18.3672,39600.0
2007-09-04 14:20:00,23.05,23.05,23.01,23.01,43800.0,18.3672,18.3672,18.3353,18.3353,43800.0
2007-09-04 14:30:00,23.01,23.08,23.01,23.08,31200.0,18.3353,18.3911,18.3353,18.3911,31200.0
2007-09-04 14:40:00,23.07,23.1,23.07,23.1,27300.0,18.3831,18.407,18.3831,18.407,27300.0
2007-09-04 14:50:00,23.09,23.11,23.09,23.1,31800.0,18.3991,18.415,18.3991,18.407,31800.0
2007-09-04 15:00:00,23.11,23.11,23.08,23.1,39600.0,18.415,18.415,18.3911,18.407,39600.0
2007-09-04 15:10:00,23.1,23.1,23.07,23.07,56700.0,18.407,18.407,18.3831,18.3831,56700.0
2007-09-04 15:20:00,23.07,23.09,23.05,23.08,69300.0,18.3831,18.3991,18.3672,18.3911,69300.0
2007-09-04 15:30:00,23.09,23.12,23.04,23.04,77700.0,18.3991,18.423,18.3592,18.3592,77700.0
2007-09-04 15:40:00,23.05,23.05,23.0,23.0,138900.0,18.3672,18.3672,18.3274,18.3274,138900.0
2007-09-04 15:50:00,23.01,23.01,22.92,22.99,136800.0,18.3353,18.3353,18.2636,18.3194,136800.0
2007-09-05 09:30:00,22.87,22.87,22.76,22.76,20100.0,18.2238,18.2238,18.1361,18.1361,20100.0
2007-09-05 09:40:00,22.77,22.87,22.73,22.85,64500.0,18.1441,18.2238,18.1122,18.2078,64500.0
2007-09-05 09:50:00,22.85,22.86,22.79,22.81,47400.0,18.2078,18.2158,18.16,18.176,47400.0
2007-09-05 10:00:00,22.81,22.82,22.67,22.67,301200.0,18.176,18.1839,18.0644,18.0644,301200.0
2007-09-05 10:10:00,22.67,22.68,22.58,22.68,129600.0,18.0644,18.0724,17.9927,18.0724,129600.0
2007-09-05 10:20:00,22.67,22.77,22.67,22.73,111600.0,18.0644,18.1441,18.0644,18.1122,111600.0
2007-09-05 10:30:00,22.73,22.73,22.62,22.72,36900.0,18.1122,18.1122,18.0246,18.1042,36900.0
2007-09-05 10:40:00,22.72,22.74,22.69,22.7,118500.0,18.1042,18.1202,18.0803,18.0883,118500.0
2007-09-05 10:50:00,22.69,22.7,22.66,22.66,25800.0,18.0803,18.0883,18.0564,18.0564,25800.0
2007-09-05 11:00:00,22.66,22.67,22.62,22.65,75000.0,18.0564,18.0644,18.0246,18.0485,75000.0
2007-09-05 11:10:00,22.66,22.66,22.64,22.65,30900.0,18.0564,18.0564,18.0405,18.0485,30900.0
2007-09-05 11:20:00,22.66,22.67,22.63,22.63,55200.0,18.0564,18.0644,18.0325,18.0325,55200.0
2007-09-05 11:30:00,22.64,22.65,22.55,22.58,110400.0,18.0405,18.0485,17.9688,17.9927,110400.0
2007-09-05 11:40:00,22.58,22.59,22.56,22.58,64800.0,17.9927,18.0006,17.9767,17.9927,64800.0
2007-09-05 11:50:00,22.58,22.6,22.57,22.59,28500.0,17.9927,18.0086,17.9847,18.0006,28500.0
2007-09-05 12:00:00,22.6,22.6,22.57,22.58,60300.0,18.0086,18.0086,17.9847,17.9927,60300.0
2007-09-05 12:10:00,22.58,22.59,22.55,22.56,118800.0,17.9927,18.0006,17.9688,17.9767,118800.0
2007-09-05 12:20:00,22.55,22.6,22.54,22.6,63600.0,17.9688,18.0086,17.9608,18.0086,63600.0
2007-09-05 12:30:00,22.59,22.6,22.57,22.59,58500.0,18.0006,18.0086,17.9847,18.0006,58500.0
2007-09-05 12:40:00,22.59,22.6,22.54,22.57,23100.0,18.0006,18.0086,17.9608,17.9847,23100.0
2007-09-05 12:50:00,22.57,22.6,22.55,22.59,18300.0,17.9847,18.0086,17.9688,18.0006,18300.0
2007-09-05 13:00:00,22.59,22.63,22.58,22.63,75300.0,18.0006,18.0325,17.9927,18.0325,75300.0
2007-09-05 13:10:00,22.62,22.7,22.62,22.68,78300.0,18.0246,18.0883,18.0246,18.0724,78300.0
2007-09-05 13:20:00,22.69,22.71,22.67,22.7,87900.0,18.0803,18.0963,18.0644,18.0883,87900.0
2007-09-05 13:30:00,22.69,22.71,22.68,22.71,73800.0,18.0803,18.0963,18.0724,18.0963,73800.0
2007-09-05 13:40:00,22.7,22.71,22.68,22.71,45000.0,18.0883,18.0963,18.0724,18.0963,45000.0
2007-09-05 13:50:00,22.71,22.74,22.7,22.72,48300.0,18.0963,18.1202,18.0883,18.1042,48300.0
2007-09-05 14:00:00,22.72,22.81,22.68,22.71,141600.0,18.1042,18.176,18.0724,18.0963,141600.0
2007-09-05 14:10:00,22.7,22.76,22.68,22.73,110700.0,18.0883,18.1361,18.0724,18.1122,110700.0
2007-09-05 14:20:00,22.74,22.74,22.65,22.69,67800.0,18.1202,18.1202,18.0485,18.0803,67800.0
2007-09-05 14:30:00,22.69,22.78,22.69,22.78,81000.0,18.0803,18.152,18.0803,18.152,81000.0
2007-09-05 14:40:00,22.78,22.78,22.73,22.75,87900.0,18.152,18.152,18.1122,18.1281,87900.0
2007-09-05 14:50:00,22.76,22.79,22.73,22.76,75900.0,18.1361,18.16,18.1122,18.1361,75900.0
2007-09-05 15:00:00,22.77,22.84,22.75,22.83,69300.0,18.1441,18.1999,18.1281,18.1919,69300.0
2007-09-05 15:10:00,22.84,22.85,22.79,22.84,109500.0,18.1999,18.2078,18.16,18.1999,109500.0
2007-09-05 15:20:00,22.85,22.92,22.84,22.88,151200.0,18.2078,18.2636,18.1999,18.2317,151200.0
2007-09-05 15:30:00,22.89,22.94,22.86,22.91,267300.0,18.2397,18.2795,18.2158,18.2556,267300.0
2007-09-05 15:40:00,22.92,23.05,22.91,22.99,378000.0,18.2636,18.3672,18.2556,18.3194,378000.0
2007-09-05 15:50:00,22.99,23.01,22.93,22.97,274200.0,18.3194,18.3353,18.2716,18.3034,274200.0
2007-09-06 09:30:00,23.07,23.08,23.0,23.0,23100.0,18.3831,18.3911,18.3274,18.3274,23100.0
2007-09-06 09:40:00,23.0,23.01,22.92,22.92,42300.0,18.3274,18.3353,18.2636,18.2636,42300.0
2007-09-06 09:50:00,22.93,23.08,22.92,23.04,71400.0,18.2716,18.3911,18.2636,18.3592,71400.0
2007-09-06 10:00:00,23.02,23.11,22.94,23.01,50700.0,18.3433,18.415,18.2795,18.3353,50700.0
2007-09-06 10:10:00,22.99,23.11,22.97,22.98,51900.0,18.3194,18.415,18.3034,18.3114,51900.0
2007-09-06 10:20:00,22.98,23.02,22.94,22.97,52800.0,18.3114,18.3433,18.2795,18.3034,52800.0
2007-09-06 10:30:00,22.96,23.0,22.95,23.0,66600.0,18.2955,18.3274,18.2875,18.3274,66600.0
2007-09-06 10:40:00,23.0,23.05,22.99,22.99,149400.0,18.3274,18.3672,18.3194,18.3194,149400.0
2007-09-06 10:50:00,22.99,23.04,22.99,23.02,69300.0,18.3194,18.3592,18.3194,18.3433,69300.0
2007-09-06 11:00:00,23.02,23.02,22.95,22.95,49200.0,18.3433,18.3433,18.2875,18.2875,49200.0
2007-09-06 11:10:00,22.97,22.97,22.92,22.95,80700.0,18.3034,18.3034,18.2636,18.2875,80700.0
2007-09-06 11:20:00,22.96,22.99,22.94,22.94,72000.0,18.2955,18.3194,18.2795,18.2795,72000.0
2007-09-06 11:30:00,22.94,23.0,22.9,22.93,116100.0,18.2795,18.3274,18.2477,18.2716,116100.0
2007-09-06 11:40:00,22.92,22.92,22.88,22.88,57300.0,18.2636,18.2636,18.2317,18.2317,57300.0
2007-09-06 11:50:00,22.88,22.88,22.83,22.84,41400.0,18.2317,18.2317,18.1919,18.1999,41400.0
2007-09-06 12:00:00,22.85,22.85,22.8,22.81,57900.0,18.2078,18.2078,18.168,18.176,57900.0
2007-09-06 12:10:00,22.8,22.91,22.8,22.88,73800.0,18.168,18.2556,18.168,18.2317,73800.0
2007-09-06 12:20:00,22.88,22.89,22.84,22.86,28200.0,18.2317,18.2397,18.1999,18.2158,28200.0
2007-09-06 12:30:00,22.86,22.87,22.84,22.86,34200.0,18.2158,18.2238,18.1999,18.2158,34200.0
2007-09-06 12:40:00,22.86,22.86,22.77,22.77,67800.0,18.2158,18.2158,18.1441,18.1441,67800.0
2007-09-06 12:50:00,22.78,22.88,22.78,22.84,75000.0,18.152,18.2317,18.152,18.1999,75000.0
2007-09-06 13:00:00,22.84,22.85,22.8,22.81,73500.0,18.1999,18.2078,18.168,18.176,73500.0
2007-09-06 13:10:00,22.81,22.82,22.78,22.81,69900.0,18.176,18.1839,18.152,18.176,69900.0
2007-09-06 13:20:00,22.81,22.83,22.79,22.8,40200.0,18.176,18.1919,18.16,18.168,40200.0
2007-09-06 13:30:00,22.8,22.85,22.79,22.82,46500.0,18.168,18.2078,18.16,18.1839,46500.0
2007-09-06 13:40:00,22.83,22.89,22.83,22.85,45000.0,18.1919,18.2397,18.1919,18.2078,45000.0
2007-09-06 13:50:00,22.85,22.89,22.85,22.88,33600.0,18.2078,18.2397,18.2078,18.2317,33600.0
2007-09-06 14:00:00,22.89,22.92,22.87,22.88,63900.0,18.2397,18.2636,18.2238,18.2317,63900.0
2007-09-06 14:10:00,22.88,22.92,22.87,22.9,86400.0,18.2317,18.2636,18.2238,18.2477,86400.0
2007-09-06 14:20:00,22.89,22.91,22.86,22.86,38700.0,18.2397,18.2556,18.2158,18.2158,38700.0
2007-09-06 14:30:00,22.86,22.91,22.85,22.89,60300.0,18.2158,18.2556,18.2078,18.2397,60300.0
2007-09-06 14:40:00,22.89,22.92,22.87,22.89,83100.0,18.2397,18.2636,18.2238,18.2397,83100.0
2007-09-06 14:50:00,22.89,22.9,22.87,22.89,63600.0,18.2397,18.2477,18.2238,18.2397,63600.0
2007-09-06 15:00:00,22.89,22.94,22.86,22.86,101400.0,18.2397,18.2795,18.2158,18.2158,101400.0
2007-09-06 15:10:00,22.86,22.88,22.83,22.87,127800.0,18.2158,18.2317,18.1919,18.2238,127800.0
2007-09-06 15:20:00,22.87,22.88,22.85,22.85,48000.0,18.2238,18.2317,18.2078,18.2078,48000.0
2007-09-06 15:30:00,22.85,22.9,22.85,22.9,51900.0,18.2078,18.2477,18.2078,18.2477,51900.0
2007-09-06 15:40:00,22.9,22.9,22.84,22.87,84900.0,18.2477,18.2477,18.1999,18.2238,84900.0
2007-09-06 15:50:00,22.87,22.91,22.86,22.9,76800.0,18.2238,18.2556,18.2158,18.2477,76800.0
2007-09-07 09:30:00,22.54,22.62,22.52,22.55,78300.0,17.9608,18.0246,17.9449,17.9688,78300.0
2007-09-07 09:40:00,22.54,22.55,22.46,22.5,64800.0,17.9608,17.9688,17.8971,17.9289,64800.0
2007-09-07 09:50:00,22.5,22.65,22.5,22.55,50700.0,17.9289,18.0485,17.9289,17.9688,50700.0
2007-09-07 10:00:00,22.56,22.57,22.49,22.51,128700.0,17.9767,17.9847,17.921,17.9369,128700.0
2007-09-07 10:10:00,22.51,22.54,22.3,22.35,126000.0,17.9369,17.9608,17.7696,17.8094,126000.0
2007-09-07 10:20:00,22.36,22.39,22.34,22.37,116700.0,17.8174,17.8413,17.8014,17.8253,116700.0
2007-09-07 10:30:00,22.37,22.38,22.25,22.27,124500.0,17.8253,17.8333,17.7297,17.7457,124500.0
2007-09-07 10:40:00,22.27,22.32,22.25,22.28,62400.0,17.7457,17.7855,17.7297,17.7536,62400.0
2007-09-07 10:50:00,22.28,22.28,22.22,22.23,72900.0,17.7536,17.7536,17.7058,17.7138,72900.0
2007-09-07 11:00:00,22.24,22.33,22.23,22.3,53100.0,17.7218,17.7935,17.7138,17.7696,53100.0
2007-09-07 11:10:00,22.3,22.31,22.24,22.26,45900.0,17.7696,17.7775,17.7218,17.7377,45900.0
2007-09-07 11:20:00,22.27,22.3,22.23,22.25,49800.0,17.7457,17.7696,17.7138,17.7297,49800.0
2007-09-07 11:30:00,22.25,22.32,22.24,22.31,48600.0,17.7297,17.7855,17.7218,17.7775,48600.0
2007-09-07 11:40:00,22.31,22.35,22.29,22.35,35400.0,17.7775,17.8094,17.7616,17.8094,35400.0
2007-09-07 11:50:00,22.35,22.37,22.31,22.37,48300.0,17.8094,17.8253,17.7775,17.8253,48300.0
2007-09-07 12:00:00,22.37,22.37,22.33,22.35,30300.0,17.8253,17.8253,17.7935,17.8094,30300.0
2007-09-07 12:10:00,22.35,22.35,22.29,22.29,34800.0,17.8094,17.8094,17.7616,17.7616,34800.0
2007-09-07 12:20:00,22.3,22.37,22.28,22.37,51900.0,17.7696,17.8253,17.7536,17.8253,51900.0
2007-09-07 12:30:00,22.37,22.4,22.33,22.34,42300.0,17.8253,17.8492,17.7935,17.8014,42300.0
2007-09-07 12:40:00,22.33,22.34,22.32,22.32,36900.0,17.7935,17.8014,17.7855,17.7855,36900.0
2007-09-07 12:50:00,22.33,22.36,22.32,22.36,27000.0,17.7935,17.8174,17.7855,17.8174,27000.0
2007-09-07 13:00:00,22.35,22.42,22.35,22.42,52200.0,17.8094,17.8652,17.8094,17.8652,52200.0
2007-09-07 13:10:00,22.42,22.42,22.33,22.33,63300.0,17.8652,17.8652,17.7935,17.7935,63300.0
2007-09-07 13:20:00,22.34,22.35,22.3,22.33,35700.0,17.8014,17.8094,17.7696,17.7935,35700.0
2007-09-07 13:30:00,22.3,22.35,22.28,22.28,28500.0,17.7696,17.8094,17.7536,17.7536,28500.0
2007-09-07 13:40:00,22.26,22.29,22.24,22.27,88800.0,17.7377,17.7616,17.7218,17.7457,88800.0
2007-09-07 13:50:00,22.28,22.29,22.27,22.27,24900.0,17.7536,17.7616,17.7457,17.7457,24900.0
2007-09-07 14:00:00,22.27,22.29,22.24,22.25,132000.0,17.7457,17.7616,17.7218,17.7297,132000.0
2007-09-07 14:10:00,22.25,22.3,22.24,22.25,56100.0,17.7297,17.7696,17.7218,17.7297,56100.0
2007-09-07 14:20:00,22.24,22.25,22.23,22.24,49500.0,17.7218,17.7297,17.7138,17.7218,49500.0
2007-09-07 14:30:00,22.24,22.29,22.22,22.28,55500.0,17.7218,17.7616,17.7058,17.7536,55500.0
2007-09-07 14:40:00,22.28,22.28,22.22,22.22,63300.0,17.7536,17.7536,17.7058,17.7058,63300.0
2007-09-07 14:50:00,22.22,22.22,22.09,22.1,144000.0,17.7058,17.7058,17.6022,17.6102,144000.0
2007-09-07 15:00:00,22.1,22.25,22.09,22.22,104700.0,17.6102,17.7297,17.6022,17.7058,104700.0
2007-09-07 15:10:00,22.22,22.23,22.17,22.17,167400.0,17.7058,17.7138,17.666,17.666,167400.0
2007-09-07 15:20:00,22.19,22.3,22.15,22.2,189000.0,17.6819,17.7696,17.65,17.6899,189000.0
2007-09-07 15:30:00,22.19,22.23,22.14,22.15,104100.0,17.6819,17.7138,17.6421,17.65,104100.0
2007-09-07 15:40:00,22.15,22.22,22.12,22.2,131100.0,17.65,17.7058,17.6261,17.6899,131100.0
2007-09-07 15:50:00,22.22,22.25,22.16,22.2,248400.0,17.7058,17.7297,17.658,17.6899,248400.0
2007-09-10 09:30:00,22.23,22.31,22.18,22.25,32100.0,17.7138,17.7775,17.6739,17.7297,32100.0
2007-09-10 09:40:00,22.23,22.3,22.22,22.3,62100.0,17.7138,17.7696,17.7058,17.7696,62100.0
2007-09-10 09:50:00,22.29,22.33,22.24,22.26,56400.0,17.7616,17.7935,17.7218,17.7377,56400.0
2007-09-10 10:00:00,22.27,22.28,22.21,22.25,46500.0,17.7457,17.7536,17.6978,17.7297,46500.0
2007-09-10 10:10:00,22.25,22.25,22.16,22.17,47400.0,17.7297,17.7297,17.658,17.666,47400.0
2007-09-10 10:20:00,22.18,22.18,22.0,22.01,114000.0,17.6739,17.6739,17.5305,17.5385,114000.0
2007-09-10 10:30:00,22.01,22.04,21.97,21.97,138900.0,17.5385,17.5624,17.5066,17.5066,138900.0
2007-09-10 10:40:00,21.97,21.98,21.9,21.92,82200.0,17.5066,17.5146,17.4508,17.4668,82200.0
2007-09-10 10:50:00,21.92,21.99,21.92,21.99,83700.0,17.4668,17.5225,17.4668,17.5225,83700.0
2007-09-10 11:00:00,22.0,22.0,21.94,21.95,73500.0,17.5305,17.5305,17.4827,17.4907,73500.0
2007-09-10 11:10:00,21.95,21.95,21.82,21.82,140400.0,17.4907,17.4907,17.3871,17.3871,140400.0
2007-09-10 11:20:00,21.83,21.95,21.82,21.95,64800.0,17.395,17.4907,17.3871,17.4907,64800.0
2007-09-10 11:30:00,21.95,21.99,21.89,21.98,84300.0,17.4907,17.5225,17.4429,17.5146,84300.0
2007-09-10 11:40:00,21.98,22.1,21.98,22.1,93300.0,17.5146,17.6102,17.5146,17.6102,93300.0
2007-09-10 11:50:00,22.09,22.1,22.04,22.04,61800.0,17.6022,17.6102,17.5624,17.5624,61800.0
2007-09-10 12:00:00,22.04,22.1,22.04,22.05,62100.0,17.5624,17.6102,17.5624,17.5704,62100.0
2007-09-10 12:10:00,22.05,22.07,22.02,22.03,46200.0,17.5704,17.5863,17.5464,17.5544,46200.0
2007-09-10 12:20:00,22.03,22.13,22.03,22.11,70200.0,17.5544,17.6341,17.5544,17.6182,70200.0
2007-09-10 12:30:00,22.1,22.11,22.03,22.05,46800.0,17.6102,17.6182,17.5544,17.5704,46800.0
2007-09-10 12:40:00,22.04,22.05,21.97,21.97,47400.0,17.5624,17.5704,17.5066,17.5066,47400.0
2007-09-10 12:50:00,21.98,22.03,21.95,22.03,68700.0,17.5146,17.5544,17.4907,17.5544,68700.0
2007-09-10 13:00:00,22.02,22.05,21.97,22.04,71700.0,17.5464,17.5704,17.5066,17.5624,71700.0
2007-09-10 13:10:00,22.05,22.13,22.03,22.13,48300.0,17.5704,17.6341,17.5544,17.6341,48300.0
2007-09-10 13:20:00,22.12,22.15,22.1,22.12,71100.0,17.6261,17.65,17.6102,17.6261,71100.0
2007-09-10 13:30:00,22.12,22.18,22.12,22.13,45600.0,17.6261,17.6739,17.6261,17.6341,45600.0
2007-09-10 13:40:00,22.13,22.14,22.06,22.06,65100.0,17.6341,17.6421,17.5783,17.5783,65100.0
2007-09-10 13:50:00,22.06,22.1,22.03,22.04,93600.0,17.5783,17.6102,17.5544,17.5624,93600.0
2007-09-10 14:00:00,22.05,22.06,22.0,22.03,61200.0,17.5704,17.5783,17.5305,17.5544,61200.0
2007-09-10 14:10:00,22.02,22.11,22.01,22.09,66000.0,17.5464,17.6182,17.5385,17.6022,66000.0
2007-09-10 14:20:00,22.09,22.16,22.05,22.16,116100.0,17.6022,17.658,17.5704,17.658,116100.0
2007-09-10 14:30:00,22.16,22.22,22.15,22.16,80700.0,17.658,17.7058,17.65,17.658,80700.0
2007-09-10 14:40:00,22.15,22.15,22.08,22.13,85200.0,17.65,17.65,17.5943,17.6341,85200.0
2007-09-10 14:50:00,22.13,22.14,22.08,22.14,74100.0,17.6341,17.6421,17.5943,17.6421,74100.0
2007-09-10 15:00:00,22.15,22.21,22.08,22.21,92700.0,17.65,17.6978,17.5943,17.6978,92700.0
2007-09-10 15:10:00,22.21,22.22,22.15,22.18,154500.0,17.6978,17.7058,17.65,17.6739,154500.0
2007-09-10 15:20:00,22.17,22.27,22.17,22.2,92400.0,17.666,17.7457,17.666,17.6899,92400.0
2007-09-10 15:30:00,22.18,22.21,22.17,22.2,103500.0,17.6739,17.6978,17.666,17.6899,103500.0
2007-09-10 15:40:00,22.2,22.2,22.15,22.18,143100.0,17.6899,17.6899,17.65,17.6739,143100.0
2007-09-10 15:50:00,22.18,22.19,22.06,22.07,153600.0,17.6739,17.6819,17.5783,17.5863,153600.0
2007-09-11 09:30:00,22.11,22.15,22.04,22.13,20100.0,17.6182,17.65,17.5624,17.6341,20100.0
2007-09-11 09:40:00,22.14,22.29,22.14,22.26,99900.0,17.6421,17.7616,17.6421,17.7377,99900.0
2007-09-11 09:50:00,22.27,22.28,22.22,22.25,28500.0,17.7457,17.7536,17.7058,17.7297,28500.0
2007-09-11 10:00:00,22.24,22.27,22.12,22.12,103500.0,17.7218,17.7457,17.6261,17.6261,103500.0
2007-09-11 10:10:00,22.12,22.16,22.08,22.15,79500.0,17.6261,17.658,17.5943,17.65,79500.0
2007-09-11 10:20:00,22.16,22.3,22.16,22.27,68400.0,17.658,17.7696,17.658,17.7457,68400.0
2007-09-11 10:30:00,22.27,22.31,22.19,22.28,75300.0,17.7457,17.7775,17.6819,17.7536,75300.0
2007-09-11 10:40:00,22.28,22.39,22.28,22.37,76200.0,17.7536,17.8413,17.7536,17.8253,76200.0
2007-09-11 10:50:00,22.38,22.42,22.37,22.4,30900.0,17.8333,17.8652,17.8253,17.8492,30900.0
2007-09-11 11:00:00,22.4,22.42,22.38,22.41,59400.0,17.8492,17.8652,17.8333,17.8572,59400.0
2007-09-11 11:10:00,22.41,22.46,22.4,22.43,45600.0,17.8572,17.8971,17.8492,17.8732,45600.0
2007-09-11 11:20:00,22.43,22.5,22.43,22.49,90600.0,17.8732,17.9289,17.8732,17.921,90600.0
2007-09-11 11:30:00,22.49,22.5,22.41,22.43,78300.0,17.921,17.9289,17.8572,17.8732,78300.0
2007-09-11 11:40:00,22.43,22.47,22.42,22.44,43200.0,17.8732,17.905,17.8652,17.8811,43200.0
2007-09-11 11:50:00,22.43,22.46,22.43,22.43,70800.0,17.8732,17.8971,17.8732,17.8732,70800.0
2007-09-11 12:00:00,22.43,22.44,22.33,22.34,53700.0,17.8732,17.8811,17.7935,17.8014,53700.0
2007-09-11 12:10:00,22.34,22.36,22.33,22.36,38100.0,17.8014,17.8174,17.7935,17.8174,38100.0
2007-09-11 12:20:00,22.35,22.35,22.28,22.33,95100.0,17.8094,17.8094,17.7536,17.7935,95100.0
2007-09-11 12:30:00,22.33,22.35,22.3,22.33,117900.0,17.7935,17.8094,17.7696,17.7935,117900.0
2007-09-11 12:40:00,22.34,22.36,22.32,22.32,26400.0,17.8014,17.8174,17.7855,17.7855,26400.0
2007-09-11 12:50:00,22.32,22.32,22.28,22.31,22200.0,17.7855,17.7855,17.7536,17.7775,22200.0
2007-09-11 13:00:00,22.31,22.31,22.29,22.3,21000.0,17.7775,17.7775,17.7616,17.7696,21000.0
2007-09-11 13:10:00,22.31,22.31,22.24,22.24,58200.0,17.7775,17.7775,17.7218,17.7218,58200.0
2007-09-11 13:20:00,22.25,22.32,22.24,22.32,53400.0,17.7297,17.7855,17.7218,17.7855,53400.0
2007-09-11 13:30:00,22.31,22.38,22.31,22.35,33300.0,17.7775,17.8333,17.7775,17.8094,33300.0
2007-09-11 13:40:00,22.35,22.36,22.31,22.36,30900.0,17.8094,17.8174,17.7775,17.8174,30900.0
2007-09-11 13:50:00,22.36,22.36,22.33,22.33,18900.0,17.8174,17.8174,17.7935,17.7935,18900.0
2007-09-11 14:00:00,22.33,22.43,22.33,22.42,41700.0,17.7935,17.8732,17.7935,17.8652,41700.0
2007-09-11 14:10:00,22.42,22.44,22.4,22.43,24300.0,17.8652,17.8811,17.8492,17.8732,24300.0
2007-09-11 14:20:00,22.43,22.44,22.41,22.43,36900.0,17.8732,17.8811,17.8572,17.8732,36900.0
2007-09-11 14:30:00,22.44,22.45,22.36,22.37,77700.0,17.8811,17.8891,17.8174,17.8253,77700.0
2007-09-11 14:40:00,22.38,22.4,22.35,22.35,35100.0,17.8333,17.8492,17.8094,17.8094,35100.0
2007-09-11 14:50:00,22.35,22.36,22.31,22.34,30900.0,17.8094,17.8174,17.7775,17.8014,30900.0
2007-09-11 15:00:00,22.33,22.36,22.27,22.3,143700.0,17.7935,17.8174,17.7457,17.7696,143700.0
2007-09-11 15:10:00,22.29,22.35,22.25,22.27,116100.0,17.7616,17.8094,17.7297,17.7457,116100.0
2007-09-11 15:20:00,22.27,22.29,22.21,22.28,92100.0,17.7457,17.7616,17.6978,17.7536,92100.0
2007-09-11 15:30:00,22.29,22.31,22.18,22.22,83700.0,17.7616,17.7775,17.6739,17.7058,83700.0
2007-09-11 15:40:00,22.22,22.22,22.1,22.13,147000.0,17.7058,17.7058,17.6102,17.6341,147000.0
2007-09-11 15:50:00,22.14,22.26,22.12,22.25,162000.0,17.6421,17.7377,17.6261,17.7297,162000.0
2007-09-12 09:30:00,22.1,22.21,22.02,22.05,80400.0,17.6102,17.6978,17.5464,17.5704,80400.0
2007-09-12 09:40:00,22.05,22.07,22.02,22.07,103200.0,17.5704,17.5863,17.5464,17.5863,103200.0
2007-09-12 09:50:00,22.07,22.16,22.04,22.07,159000.0,17.5863,17.658,17.5624,17.5863,159000.0
2007-09-12 10:00:00,22.07,22.1,22.04,22.08,100800.0,17.5863,17.6102,17.5624,17.5943,100800.0
2007-09-12 10:10:00,22.09,22.14,22.06,22.06,111300.0,17.6022,17.6421,17.5783,17.5783,111300.0
2007-09-12 10:20:00,22.07,22.22,22.06,22.18,100800.0,17.5863,17.7058,17.5783,17.6739,100800.0
2007-09-12 10:30:00,22.18,22.33,22.14,22.33,98100.0,17.6739,17.7935,17.6421,17.7935,98100.0
2007-09-12 10:40:00,22.32,22.36,22.32,22.33,105000.0,17.7855,17.8174,17.7855,17.7935,105000.0
2007-09-12 10:50:00,22.32,22.32,22.28,22.29,56700.0,17.7855,17.7855,17.7536,17.7616,56700.0
2007-09-12 11:00:00,22.29,22.34,22.27,22.3,94800.0,17.7616,17.8014,17.7457,17.7696,94800.0
2007-09-12 11:10:00,22.3,22.4,22.3,22.38,86100.0,17.7696,17.8492,17.7696,17.8333,86100.0
2007-09-12 11:20:00,22.38,22.39,22.26,22.27,103800.0,17.8333,17.8413,17.7377,17.7457,103800.0
2007-09-12 11:30:00,22.26,22.27,22.19,22.19,62400.0,17.7377,17.7457,17.6819,17.6819,62400.0
2007-09-12 11:40:00,22.2,22.2,22.09,22.1,148500.0,17.6899,17.6899,17.6022,17.6102,148500.0
2007-09-12 11:50:00,22.1,22.11,22.07,22.09,75900.0,17.6102,17.6182,17.5863,17.6022,75900.0
2007-09-12 12:00:00,22.08,22.12,22.08,22.1,40800.0,17.5943,17.6261,17.5943,17.6102,40800.0
2007-09-12 12:10:00,22.11,22.18,22.1,22.16,114300.0,17.6182,17.6739,17.6102,17.658,114300.0
2007-09-12 12:20:00,22.17,22.17,22.12,22.14,129300.0,17.666,17.666,17.6261,17.6421,129300.0
2007-09-12 12:30:00,22.13,22.16,22.12,22.15,67200.0,17.6341,17.658,17.6261,17.65,67200.0
2007-09-12 12:40:00,22.15,22.16,22.12,22.15,71400.0,17.65,17.658,17.6261,17.65,71400.0
2007-09-12 12:50:00,22.14,22.15,22.1,22.12,37500.0,17.6421,17.65,17.6102,17.6261,37500.0
2007-09-12 13:00:00,22.12,22.12,22.04,22.06,89100.0,17.6261,17.6261,17.5624,17.5783,89100.0
2007-09-12 13:10:00,22.06,22.15,22.05,22.14,74700.0,17.5783,17.65,17.5704,17.6421,74700.0
2007-09-12 13:20:00,22.13,22.14,22.12,22.14,36300.0,17.6341,17.6421,17.6261,17.6421,36300.0
2007-09-12 13:30:00,22.14,22.18,22.13,22.17,59400.0,17.6421,17.6739,17.6341,17.666,59400.0
2007-09-12 13:40:00,22.17,22.22,22.16,22.2,44100.0,17.666,17.7058,17.658,17.6899,44100.0
2007-09-12 13:50:00,22.2,22.25,22.2,22.21,86700.0,17.6899,17.7297,17.6899,17.6978,86700.0
2007-09-12 14:00:00,22.22,22.25,22.2,22.25,66000.0,17.7058,17.7297,17.6899,17.7297,66000.0
2007-09-12 14:10:00,22.24,22.26,22.2,22.2,75900.0,17.7218,17.7377,17.6899,17.6899,75900.0
2007-09-12 14:20:00,22.19,22.22,22.15,22.15,94200.0,17.6819,17.7058,17.65,17.65,94200.0
2007-09-12 14:30:00,22.15,22.19,22.13,22.13,96300.0,17.65,17.6819,17.6341,17.6341,96300.0
2007-09-12 14:40:00,22.14,22.17,22.14,22.17,41100.0,17.6421,17.666,17.6421,17.666,41100.0
2007-09-12 14:50:00,22.16,22.2,22.14,22.2,52500.0,17.658,17.6899,17.6421,17.6899,52500.0
2007-09-12 15:00:00,22.2,22.21,22.12,22.12,57300.0,17.6899,17.6978,17.6261,17.6261,57300.0
2007-09-12 15:10:00,22.12,22.14,22.11,22.14,52200.0,17.6261,17.6421,17.6182,17.6421,52200.0
2007-09-12 15:20:00,22.14,22.17,22.11,22.12,72000.0,17.6421,17.666,17.6182,17.6261,72000.0
2007-09-12 15:30:00,22.12,22.12,22.07,22.1,88500.0,17.6261,17.6261,17.5863,17.6102,88500.0
2007-09-12 15:40:00,22.1,22.19,22.09,22.16,145200.0,17.6102,17.6819,17.6022,17.658,145200.0
2007-09-12 15:50:00,22.16,22.22,22.11,22.12,250200.0,17.658,17.7058,17.6182,17.6261,250200.0
2007-09-13 09:30:00,22.39,22.46,22.29,22.39,49200.0,17.8413,17.8971,17.7616,17.8413,49200.0
2007-09-13 09:40:00,22.39,22.39,22.27,22.27,43800.0,17.8413,17.8413,17.7457,17.7457,43800.0
2007-09-13 09:50:00,22.28,22.37,22.27,22.34,29700.0,17.7536,17.8253,17.7457,17.8014,29700.0
2007-09-13 10:00:00,22.32,22.39,22.32,22.38,30300.0,17.7855,17.8413,17.7855,17.8333,30300.0
2007-09-13 10:10:00,22.37,22.39,22.37,22.38,20700.0,17.8253,17.8413,17.8253,17.8333,20700.0
2007-09-13 10:20:00,22.39,22.42,22.37,22.38,31800.0,17.8413,17.8652,17.8253,17.8333,31800.0
2007-09-13 10:30:00,22.38,22.47,22.37,22.44,31800.0,17.8333,17.905,17.8253,17.8811,31800.0
2007-09-13 10:40:00,22.44,22.48,22.43,22.45,14400.0,17.8811,17.913,17.8732,17.8891,14400.0
2007-09-13 10:50:00,22.46,22.57,22.45,22.56,113100.0,17.8971,17.9847,17.8891,17.9767,113100.0
2007-09-13 11:00:00,22.56,22.6,22.51,22.53,194400.0,17.9767,18.0086,17.9369,17.9528,194400.0
2007-09-13 11:10:00,22.54,22.61,22.54,22.54,36000.0,17.9608,18.0166,17.9608,17.9608,36000.0
2007-09-13 11:20:00,22.55,22.62,22.54,22.62,24000.0,17.9688,18.0246,17.9608,18.0246,24000.0
2007-09-13 11:30:00,22.61,22.63,22.56,22.57,55200.0,18.0166,18.0325,17.9767,17.9847,55200.0
2007-09-13 11:40:00,22.57,22.58,22.55,22.57,23700.0,17.9847,17.9927,17.9688,17.9847,23700.0
2007-09-13 11:50:00,22.57,22.6,22.56,22.6,25200.0,17.9847,18.0086,17.9767,18.0086,25200.0
2007-09-13 12:00:00,22.6,22.61,22.57,22.59,54300.0,18.0086,18.0166,17.9847,18.0006,54300.0
2007-09-13 12:10:00,22.59,22.6,22.57,22.58,20100.0,18.0006,18.0086,17.9847,17.9927,20100.0
2007-09-13 12:20:00,22.57,22.61,22.57,22.58,30000.0,17.9847,18.0166,17.9847,17.9927,30000.0
2007-09-13 12:30:00,22.6,22.6,22.56,22.56,14100.0,18.0086,18.0086,17.9767,17.9767,14100.0
2007-09-13 12:40:00,22.56,22.58,22.56,22.57,20100.0,17.9767,17.9927,17.9767,17.9847,20100.0
2007-09-13 12:50:00,22.57,22.57,22.55,22.57,18900.0,17.9847,17.9847,17.9688,17.9847,18900.0
2007-09-13 13:00:00,22.57,22.61,22.57,22.6,32100.0,17.9847,18.0166,17.9847,18.0086,32100.0
2007-09-13 13:10:00,22.59,22.62,22.59,22.61,18300.0,18.0006,18.0246,18.0006,18.0166,18300.0
2007-09-13 13:20:00,22.62,22.68,22.62,22.67,60000.0,18.0246,18.0724,18.0246,18.0644,60000.0
2007-09-13 13:30:00,22.68,22.73,22.66,22.72,44400.0,18.0724,18.1122,18.0564,18.1042,44400.0
2007-09-13 13:40:00,22.71,22.8,22.69,22.8,46200.0,18.0963,18.168,18.0803,18.168,46200.0
2007-09-13 13:50:00,22.79,22.8,22.69,22.71,71400.0,18.16,18.168,18.0803,18.0963,71400.0
2007-09-13 14:00:00,22.7,22.72,22.69,22.7,16200.0,18.0883,18.1042,18.0803,18.0883,16200.0
2007-09-13 14:10:00,22.69,22.72,22.63,22.67,99900.0,18.0803,18.1042,18.0325,18.0644,99900.0
2007-09-13 14:20:00,22.66,22.71,22.66,22.68,48000.0,18.0564,18.0963,18.0564,18.0724,48000.0
2007-09-13 14:30:00,22.68,22.73,22.67,22.72,84900.0,18.0724,18.1122,18.0644,18.1042,84900.0
2007-09-13 14:40:00,22.72,22.77,22.72,22.74,48000.0,18.1042,18.1441,18.1042,18.1202,48000.0
2007-09-13 14:50:00,22.74,22.74,22.69,22.72,49200.0,18.1202,18.1202,18.0803,18.1042,49200.0
2007-09-13 15:00:00,22.72,22.77,22.71,22.71,67800.0,18.1042,18.1441,18.0963,18.0963,67800.0
2007-09-13 15:10:00,22.72,22.75,22.65,22.67,79500.0,18.1042,18.1281,18.0485,18.0644,79500.0
2007-09-13 15:20:00,22.66,22.69,22.64,22.64,74100.0,18.0564,18.0803,18.0405,18.0405,74100.0
2007-09-13 15:30:00,22.65,22.66,22.6,22.62,108000.0,18.0485,18.0564,18.0086,18.0246,108000.0
2007-09-13 15:40:00,22.6,22.62,22.46,22.49,196500.0,18.0086,18.0246,17.8971,17.921,196500.0
2007-09-13 15:50:00,22.49,22.56,22.47,22.56,136800.0,17.921,17.9767,17.905,17.9767,136800.0
2007-09-14 09:30:00,22.52,22.52,22.38,22.47,27000.0,17.9449,17.9449,17.8333,17.905,27000.0
2007-09-14 09:40:00,22.47,22.51,22.25,22.29,120600.0,17.905,17.9369,17.7297,17.7616,120600.0
2007-09-14 09:50:00,22.28,22.42,22.28,22.32,42300.0,17.7536,17.8652,17.7536,17.7855,42300.0
2007-09-14 10:00:00,22.32,22.44,22.32,22.41,51600.0,17.7855,17.8811,17.7855,17.8572,51600.0
2007-09-14 10:10:00,22.39,22.41,22.36,22.39,31800.0,17.8413,17.8572,17.8174,17.8413,31800.0
2007-09-14 10:20:00,22.39,22.43,22.38,22.39,37500.0,17.8413,17.8732,17.8333,17.8413,37500.0
2007-09-14 10:30:00,22.4,22.44,22.39,22.39,37800.0,17.8492,17.8811,17.8413,17.8413,37800.0
2007-09-14 10:40:00,22.4,22.41,22.36,22.4,168300.0,17.8492,17.8572,17.8174,17.8492,168300.0
2007-09-14 10:50:00,22.4,22.4,22.35,22.35,68700.0,17.8492,17.8492,17.8094,17.8094,68700.0
2007-09-14 11:00:00,22.35,22.37,22.31,22.31,33000.0,17.8094,17.8253,17.7775,17.7775,33000.0
2007-09-14 11:10:00,22.31,22.31,22.24,22.25,38400.0,17.7775,17.7775,17.7218,17.7297,38400.0
2007-09-14 11:20:00,22.25,22.25,22.21,22.24,42900.0,17.7297,17.7297,17.6978,17.7218,42900.0
2007-09-14 11:30:00,22.24,22.25,22.21,22.21,30900.0,17.7218,17.7297,17.6978,17.6978,30900.0
2007-09-14 11:40:00,22.22,22.27,22.21,22.27,33000.0,17.7058,17.7457,17.6978,17.7457,33000.0
2007-09-14 11:50:00,22.26,22.3,22.25,22.3,21600.0,17.7377,17.7696,17.7297,17.7696,21600.0
2007-09-14 12:00:00,22.29,22.32,22.26,22.26,40200.0,17.7616,17.7855,17.7377,17.7377,40200.0
2007-09-14 12:10:00,22.26,22.28,22.23,22.25,30000.0,17.7377,17.7536,17.7138,17.7297,30000.0
2007-09-14 12:20:00,22.25,22.27,22.22,22.23,41400.0,17.7297,17.7457,17.7058,17.7138,41400.0
2007-09-14 12:30:00,22.23,22.24,22.14,22.18,105000.0,17.7138,17.7218,17.6421,17.6739,105000.0
2007-09-14 12:40:00,22.18,22.21,22.18,22.19,33900.0,17.6739,17.6978,17.6739,17.6819,33900.0
2007-09-14 12:50:00,22.2,22.25,22.19,22.22,37500.0,17.6899,17.7297,17.6819,17.7058,37500.0
2007-09-14 13:00:00,22.23,22.25,22.21,22.22,39900.0,17.7138,17.7297,17.6978,17.7058,39900.0
2007-09-14 13:10:00,22.23,22.29,22.22,22.28,21000.0,17.7138,17.7616,17.7058,17.7536,21000.0
2007-09-14 13:20:00,22.29,22.34,22.28,22.34,32700.0,17.7616,17.8014,17.7536,17.8014,32700.0
2007-09-14 13:30:00,22.36,22.36,22.3,22.3,21300.0,17.8174,17.8174,17.7696,17.7696,21300.0
2007-09-14 13:40:00,22.31,22.33,22.3,22.33,15600.0,17.7775,17.7935,17.7696,17.7935,15600.0
2007-09-14 13:50:00,22.34,22.36,22.32,22.33,108600.0,17.8014,17.8174,17.7855,17.7935,108600.0
2007-09-14 14:00:00,22.34,22.35,22.31,22.33,105600.0,17.8014,17.8094,17.7775,17.7935,105600.0
2007-09-14 14:10:00,22.33,22.33,22.28,22.32,43200.0,17.7935,17.7935,17.7536,17.7855,43200.0
2007-09-14 14:20:00,22.31,22.32,22.24,22.25,45900.0,17.7775,17.7855,17.7218,17.7297,45900.0
2007-09-14 14:30:00,22.27,22.28,22.24,22.24,35100.0,17.7457,17.7536,17.7218,17.7218,35100.0
2007-09-14 14:40:00,22.25,22.26,22.2,22.21,32100.0,17.7297,17.7377,17.6899,17.6978,32100.0
2007-09-14 14:50:00,22.2,22.22,22.17,22.17,40200.0,17.6899,17.7058,17.666,17.666,40200.0
2007-09-14 15:00:00,22.17,22.24,22.17,22.23,64200.0,17.666,17.7218,17.666,17.7138,64200.0
2007-09-14 15:10:00,22.24,22.29,22.22,22.27,49800.0,17.7218,17.7616,17.7058,17.7457,49800.0
2007-09-14 15:20:00,22.27,22.32,22.27,22.3,41700.0,17.7457,17.7855,17.7457,17.7696,41700.0
2007-09-14 15:30:00,22.3,22.34,22.3,22.33,77400.0,17.7696,17.8014,17.7696,17.7935,77400.0
2007-09-14 15:40:00,22.33,22.42,22.33,22.38,95400.0,17.7935,17.8652,17.7935,17.8333,95400.0
2007-09-14 15:50:00,22.38,22.4,22.33,22.34,158400.0,17.8333,17.8492,17.7935,17.8014,158400.0
2007-09-17 09:30:00,22.27,22.34,22.22,22.29,44100.0,17.7457,17.8014,17.7058,17.7616,44100.0
2007-09-17 09:40:00,22.3,22.33,22.11,22.17,83400.0,17.7696,17.7935,17.6182,17.666,83400.0
2007-09-17 09:50:00,22.17,22.18,22.09,22.12,50400.0,17.666,17.6739,17.6022,17.6261,50400.0
2007-09-17 10:00:00,22.12,22.21,22.12,22.15,56100.0,17.6261,17.6978,17.6261,17.65,56100.0
2007-09-17 10:10:00,22.15,22.25,22.14,22.23,37800.0,17.65,17.7297,17.6421,17.7138,37800.0
2007-09-17 10:20:00,22.22,22.22,22.14,22.16,21600.0,17.7058,17.7058,17.6421,17.658,21600.0
2007-09-17 10:30:00,22.15,22.22,22.15,22.2,77700.0,17.65,17.7058,17.65,17.6899,77700.0
2007-09-17 10:40:00,22.2,22.26,22.19,22.23,46500.0,17.6899,17.7377,17.6819,17.7138,46500.0
2007-09-17 10:50:00,22.23,22.24,22.22,22.23,28500.0,17.7138,17.7218,17.7058,17.7138,28500.0
2007-09-17 11:00:00,22.23,22.25,22.22,22.22,38700.0,17.7138,17.7297,17.7058,17.7058,38700.0
2007-09-17 11:10:00,22.21,22.22,22.15,22.16,34500.0,17.6978,17.7058,17.65,17.658,34500.0
2007-09-17 11:20:00,22.16,22.18,22.1,22.12,47400.0,17.658,17.6739,17.6102,17.6261,47400.0
2007-09-17 11:30:00,22.12,22.12,21.99,21.99,88200.0,17.6261,17.6261,17.5225,17.5225,88200.0
2007-09-17 11:40:00,21.98,21.98,21.72,21.8,255300.0,17.5146,17.5146,17.3074,17.3711,255300.0
2007-09-17 11:50:00,21.8,21.84,21.74,21.8,200700.0,17.3711,17.403,17.3233,17.3711,200700.0
2007-09-17 12:00:00,21.8,21.96,21.8,21.95,148500.0,17.3711,17.4986,17.3711,17.4907,148500.0
2007-09-17 12:10:00,21.95,22.05,21.95,22.01,103500.0,17.4907,17.5704,17.4907,17.5385,103500.0
2007-09-17 12:20:00,22.03,22.04,21.95,22.0,64800.0,17.5544,17.5624,17.4907,17.5305,64800.0
2007-09-17 12:30:00,22.0,22.04,22.0,22.04,23400.0,17.5305,17.5624,17.5305,17.5624,23400.0
2007-09-17 12:40:00,22.04,22.1,22.03,22.08,41400.0,17.5624,17.6102,17.5544,17.5943,41400.0
2007-09-17 12:50:00,22.09,22.1,22.06,22.1,29700.0,17.6022,17.6102,17.5783,17.6102,29700.0
2007-09-17 13:00:00,22.1,22.12,22.08,22.09,24600.0,17.6102,17.6261,17.5943,17.6022,24600.0
2007-09-17 13:10:00,22.09,22.14,22.08,22.14,32400.0,17.6022,17.6421,17.5943,17.6421,32400.0
2007-09-17 13:20:00,22.14,22.14,22.13,22.13,21300.0,17.6421,17.6421,17.6341,17.6341,21300.0
2007-09-17 13:30:00,22.13,22.13,22.08,22.12,24900.0,17.6341,17.6341,17.5943,17.6261,24900.0
2007-09-17 13:40:00,22.12,22.14,22.1,22.13,18900.0,17.6261,17.6421,17.6102,17.6341,18900.0
2007-09-17 13:50:00,22.13,22.14,22.09,22.09,31500.0,17.6341,17.6421,17.6022,17.6022,31500.0
2007-09-17 14:00:00,22.09,22.12,22.09,22.1,35700.0,17.6022,17.6261,17.6022,17.6102,35700.0
2007-09-17 14:10:00,22.11,22.11,22.07,22.09,34500.0,17.6182,17.6182,17.5863,17.6022,34500.0
2007-09-17 14:20:00,22.09,22.15,22.07,22.13,44700.0,17.6022,17.65,17.5863,17.6341,44700.0
2007-09-17 14:30:00,22.13,22.16,22.13,22.13,40500.0,17.6341,17.658,17.6341,17.6341,40500.0
2007-09-17 14:40:00,22.13,22.18,22.13,22.13,55200.0,17.6341,17.6739,17.6341,17.6341,55200.0
2007-09-17 14:50:00,22.13,22.17,22.12,22.16,48300.0,17.6341,17.666,17.6261,17.658,48300.0
2007-09-17 15:00:00,22.15,22.18,22.14,22.18,70500.0,17.65,17.6739,17.6421,17.6739,70500.0
2007-09-17 15:10:00,22.18,22.26,22.17,22.26,87300.0,17.6739,17.7377,17.666,17.7377,87300.0
2007-09-17 15:20:00,22.26,22.29,22.23,22.24,72900.0,17.7377,17.7616,17.7138,17.7218,72900.0
2007-09-17 15:30:00,22.23,22.24,22.11,22.11,81900.0,17.7138,17.7218,17.6182,17.6182,81900.0
2007-09-17 15:40:00,22.12,22.12,22.07,22.1,89700.0,17.6261,17.6261,17.5863,17.6102,89700.0
2007-09-17 15:50:00,22.1,22.11,22.05,22.07,161100.0,17.6102,17.6182,17.5704,17.5863,161100.0
2007-09-18 09:30:00,22.17,22.24,22.17,22.18,46200.0,17.666,17.7218,17.666,17.6739,46200.0
2007-09-18 09:40:00,22.18,22.19,22.1,22.18,39000.0,17.6739,17.6819,17.6102,17.6739,39000.0
2007-09-18 09:50:00,22.17,22.18,22.15,22.17,62100.0,17.666,17.6739,17.65,17.666,62100.0
2007-09-18 10:00:00,22.17,22.17,22.11,22.15,22200.0,17.666,17.666,17.6182,17.65,22200.0
2007-09-18 10:10:00,22.16,22.22,22.16,22.2,19500.0,17.658,17.7058,17.658,17.6899,19500.0
2007-09-18 10:20:00,22.2,22.25,22.19,22.23,24600.0,17.6899,17.7297,17.6819,17.7138,24600.0
2007-09-18 10:30:00,22.24,22.26,22.15,22.15,93000.0,17.7218,17.7377,17.65,17.65,93000.0
2007-09-18 10:40:00,22.14,22.15,22.13,22.13,36900.0,17.6421,17.65,17.6341,17.6341,36900.0
2007-09-18 10:50:00,22.13,22.21,22.1,22.21,57300.0,17.6341,17.6978,17.6102,17.6978,57300.0
2007-09-18 11:00:00,22.21,22.25,22.17,22.23,51300.0,17.6978,17.7297,17.666,17.7138,51300.0
2007-09-18 11:10:00,22.23,22.27,22.2,22.2,36300.0,17.7138,17.7457,17.6899,17.6899,36300.0
2007-09-18 11:20:00,22.2,22.21,22.11,22.12,40800.0,17.6899,17.6978,17.6182,17.6261,40800.0
2007-09-18 11:30:00,22.13,22.15,22.1,22.1,20100.0,17.6341,17.65,17.6102,17.6102,20100.0
2007-09-18 11:40:00,22.1,22.12,22.07,22.12,31200.0,17.6102,17.6261,17.5863,17.6261,31200.0
2007-09-18 11:50:00,22.12,22.12,22.09,22.11,13800.0,17.6261,17.6261,17.6022,17.6182,13800.0
2007-09-18 12:00:00,22.11,22.12,22.07,22.08,21300.0,17.6182,17.6261,17.5863,17.5943,21300.0
2007-09-18 12:10:00,22.08,22.1,22.08,22.1,18600.0,17.5943,17.6102,17.5943,17.6102,18600.0
2007-09-18 12:20:00,22.1,22.1,22.07,22.07,21000.0,17.6102,17.6102,17.5863,17.5863,21000.0
2007-09-18 12:30:00,22.07,22.1,22.05,22.1,38100.0,17.5863,17.6102,17.5704,17.6102,38100.0
2007-09-18 12:40:00,22.08,22.1,22.08,22.09,9900.0,17.5943,17.6102,17.5943,17.6022,9900.0
2007-09-18 12:50:00,22.09,22.09,22.06,22.06,24900.0,17.6022,17.6022,17.5783,17.5783,24900.0
2007-09-18 13:00:00,22.06,22.06,22.01,22.01,51000.0,17.5783,17.5783,17.5385,17.5385,51000.0
2007-09-18 13:10:00,22.01,22.07,22.01,22.06,27300.0,17.5385,17.5863,17.5385,17.5783,27300.0
2007-09-18 13:20:00,22.06,22.06,22.0,22.02,36000.0,17.5783,17.5783,17.5305,17.5464,36000.0
2007-09-18 13:30:00,22.02,22.05,22.01,22.04,39000.0,17.5464,17.5704,17.5385,17.5624,39000.0
2007-09-18 13:40:00,22.04,22.05,22.01,22.01,43200.0,17.5624,17.5704,17.5385,17.5385,43200.0
2007-09-18 13:50:00,22.01,22.05,22.01,22.04,47700.0,17.5385,17.5704,17.5385,17.5624,47700.0
2007-09-18 14:00:00,22.05,22.07,22.01,22.02,37200.0,17.5704,17.5863,17.5385,17.5464,37200.0
2007-09-18 14:10:00,22.03,22.52,22.02,22.39,113700.0,17.5544,17.9449,17.5464,17.8413,113700.0
2007-09-18 14:20:00,22.39,22.5,22.34,22.45,171000.0,17.8413,17.9289,17.8014,17.8891,171000.0
2007-09-18 14:30:00,22.47,22.66,22.39,22.6,181200.0,17.905,18.0564,17.8413,18.0086,181200.0
2007-09-18 14:40:00,22.59,22.63,22.5,22.59,91800.0,18.0006,18.0325,17.9289,18.0006,91800.0
2007-09-18 14:50:00,22.62,22.63,22.52,22.57,114600.0,18.0246,18.0325,17.9449,17.9847,114600.0
2007-09-18 15:00:00,22.57,22.62,22.52,22.62,134700.0,17.9847,18.0246,17.9449,18.0246,134700.0
2007-09-18 15:10:00,22.62,22.82,22.61,22.76,209700.0,18.0246,18.1839,18.0166,18.1361,209700.0
2007-09-18 15:20:00,22.75,22.83,22.75,22.83,176700.0,18.1281,18.1919,18.1281,18.1919,176700.0
2007-09-18 15:30:00,22.82,22.91,22.81,22.86,154800.0,18.1839,18.2556,18.176,18.2158,154800.0
2007-09-18 15:40:00,22.87,23.02,22.87,23.02,264300.0,18.2238,18.3433,18.2238,18.3433,264300.0
2007-09-18 15:50:00,23.01,23.01,22.93,22.95,255600.0,18.3353,18.3353,18.2716,18.2875,255600.0
2007-09-19 09:30:00,23.17,23.29,23.15,23.22,149100.0,18.4628,18.5584,18.4469,18.5027,149100.0
2007-09-19 09:40:00,23.22,23.33,23.22,23.31,84900.0,18.5027,18.5903,18.5027,18.5744,84900.0
2007-09-19 09:50:00,23.31,23.4,23.27,23.29,138600.0,18.5744,18.6461,18.5425,18.5584,138600.0
2007-09-19 10:00:00,23.29,23.31,23.23,23.26,88800.0,18.5584,18.5744,18.5106,18.5345,88800.0
2007-09-19 10:10:00,23.26,23.35,23.26,23.3,51000.0,18.5345,18.6062,18.5345,18.5664,51000.0
2007-09-19 10:20:00,23.31,23.31,23.23,23.25,44400.0,18.5744,18.5744,18.5106,18.5266,44400.0
2007-09-19 10:30:00,23.24,23.28,23.13,23.13,185100.0,18.5186,18.5505,18.4309,18.4309,185100.0
2007-09-19 10:40:00,23.12,23.15,23.08,23.09,108300.0,18.423,18.4469,18.3911,18.3991,108300.0
2007-09-19 10:50:00,23.09,23.14,23.07,23.12,83400.0,18.3991,18.4389,18.3831,18.423,83400.0
2007-09-19 11:00:00,23.11,23.12,23.08,23.12,54600.0,18.415,18.423,18.3911,18.423,54600.0
2007-09-19 11:10:00,23.12,23.32,23.12,23.31,155400.0,18.423,18.5823,18.423,18.5744,155400.0
2007-09-19 11:20:00,23.32,23.39,23.24,23.24,267000.0,18.5823,18.6381,18.5186,18.5186,267000.0
2007-09-19 11:30:00,23.23,23.29,23.17,23.17,59100.0,18.5106,18.5584,18.4628,18.4628,59100.0
2007-09-19 11:40:00,23.17,23.18,23.14,23.14,33900.0,18.4628,18.4708,18.4389,18.4389,33900.0
2007-09-19 11:50:00,23.14,23.18,23.11,23.17,79800.0,18.4389,18.4708,18.415,18.4628,79800.0
2007-09-19 12:00:00,23.18,23.18,23.17,23.17,28800.0,18.4708,18.4708,18.4628,18.4628,28800.0
2007-09-19 12:10:00,23.17,23.17,23.1,23.11,25800.0,18.4628,18.4628,18.407,18.415,25800.0
2007-09-19 12:20:00,23.12,23.12,23.08,23.09,31800.0,18.423,18.423,18.3911,18.3991,31800.0
2007-09-19 12:30:00,23.1,23.1,23.0,23.01,50100.0,18.407,18.407,18.3274,18.3353,50100.0
2007-09-19 12:40:00,23.0,23.01,22.96,22.99,78900.0,18.3274,18.3353,18.2955,18.3194,78900.0
2007-09-19 12:50:00,23.0,23.07,22.99,23.06,17400.0,18.3274,18.3831,18.3194,18.3752,17400.0
2007-09-19 13:00:00,23.05,23.05,22.93,22.93,16800.0,18.3672,18.3672,18.2716,18.2716,16800.0
2007-09-19 13:10:00,22.93,22.95,22.89,22.94,38100.0,18.2716,18.2875,18.2397,18.2795,38100.0
2007-09-19 13:20:00,22.92,22.93,22.9,22.9,17100.0,18.2636,18.2716,18.2477,18.2477,17100.0
2007-09-19 13:30:00,22.92,22.93,22.86,22.88,35400.0,18.2636,18.2716,18.2158,18.2317,35400.0
2007-09-19 13:40:00,22.88,22.96,22.88,22.91,39000.0,18.2317,18.2955,18.2317,18.2556,39000.0
2007-09-19 13:50:00,22.92,22.94,22.91,22.91,37200.0,18.2636,18.2795,18.2556,18.2556,37200.0
2007-09-19 14:00:00,22.92,22.94,22.85,22.85,59400.0,18.2636,18.2795,18.2078,18.2078,59400.0
2007-09-19 14:10:00,22.85,22.86,22.78,22.8,36000.0,18.2078,18.2158,18.152,18.168,36000.0
2007-09-19 14:20:00,22.8,22.85,22.77,22.84,34800.0,18.168,18.2078,18.1441,18.1999,34800.0
2007-09-19 14:30:00,22.83,22.87,22.82,22.82,23400.0,18.1919,18.2238,18.1839,18.1839,23400.0
2007-09-19 14:40:00,22.83,22.89,22.81,22.84,32100.0,18.1919,18.2397,18.176,18.1999,32100.0
2007-09-19 14:50:00,22.85,22.92,22.84,22.91,29700.0,18.2078,18.2636,18.1999,18.2556,29700.0
2007-09-19 15:00:00,22.9,22.94,22.9,22.92,31200.0,18.2477,18.2795,18.2477,18.2636,31200.0
2007-09-19 15:10:00,22.91,22.95,22.9,22.91,101100.0,18.2556,18.2875,18.2477,18.2556,101100.0
2007-09-19 15:20:00,22.9,22.91,22.85,22.89,92700.0,18.2477,18.2556,18.2078,18.2397,92700.0
2007-09-19 15:30:00,22.89,22.93,22.88,22.91,58800.0,18.2397,18.2716,18.2317,18.2556,58800.0
2007-09-19 15:40:00,22.9,22.92,22.85,22.85,44100.0,18.2477,18.2636,18.2078,18.2078,44100.0
2007-09-19 15:50:00,22.86,22.9,22.84,22.88,88200.0,18.2158,18.2477,18.1999,18.2317,88200.0
2007-09-20 09:30:00,22.87,22.87,22.72,22.73,36600.0,18.2238,18.2238,18.1042,18.1122,36600.0
2007-09-20 09:40:00,22.72,22.72,22.54,22.59,61200.0,18.1042,18.1042,17.9608,18.0006,61200.0
2007-09-20 09:50:00,22.59,22.72,22.59,22.7,53400.0,18.0006,18.1042,18.0006,18.0883,53400.0
2007-09-20 10:00:00,22.69,22.8,22.65,22.76,58200.0,18.0803,18.168,18.0485,18.1361,58200.0
2007-09-20 10:10:00,22.78,22.82,22.75,22.78,41100.0,18.152,18.1839,18.1281,18.152,41100.0
2007-09-20 10:20:00,22.77,22.79,22.72,22.72,46500.0,18.1441,18.16,18.1042,18.1042,46500.0
2007-09-20 10:30:00,22.73,22.73,22.64,22.68,39900.0,18.1122,18.1122,18.0405,18.0724,39900.0
2007-09-20 10:40:00,22.66,22.69,22.61,22.62,60600.0,18.0564,18.0803,18.0166,18.0246,60600.0
2007-09-20 10:50:00,22.63,22.68,22.63,22.66,35100.0,18.0325,18.0724,18.0325,18.0564,35100.0
2007-09-20 11:00:00,22.66,22.72,22.65,22.72,41700.0,18.0564,18.1042,18.0485,18.1042,41700.0
2007-09-20 11:10:00,22.69,22.71,22.62,22.62,27300.0,18.0803,18.0963,18.0246,18.0246,27300.0
2007-09-20 11:20:00,22.6,22.63,22.59,22.61,29100.0,18.0086,18.0325,18.0006,18.0166,29100.0
2007-09-20 11:30:00,22.61,22.61,22.53,22.54,57000.0,18.0166,18.0166,17.9528,17.9608,57000.0
2007-09-20 11:40:00,22.54,22.54,22.51,22.52,37200.0,17.9608,17.9608,17.9369,17.9449,37200.0
2007-09-20 11:50:00,22.51,22.56,22.51,22.53,30600.0,17.9369,17.9767,17.9369,17.9528,30600.0
2007-09-20 12:00:00,22.54,22.56,22.51,22.53,72900.0,17.9608,17.9767,17.9369,17.9528,72900.0
2007-09-20 12:10:00,22.52,22.57,22.52,22.53,48000.0,17.9449,17.9847,17.9449,17.9528,48000.0
2007-09-20 12:20:00,22.54,22.55,22.49,22.54,44100.0,17.9608,17.9688,17.921,17.9608,44100.0
2007-09-20 12:30:00,22.53,22.53,22.47,22.47,61500.0,17.9528,17.9528,17.905,17.905,61500.0
2007-09-20 12:40:00,22.48,22.5,22.47,22.49,44700.0,17.913,17.9289,17.905,17.921,44700.0
2007-09-20 12:50:00,22.49,22.53,22.48,22.52,26400.0,17.921,17.9528,17.913,17.9449,26400.0
2007-09-20 13:00:00,22.51,22.52,22.51,22.51,32100.0,17.9369,17.9449,17.9369,17.9369,32100.0
2007-09-20 13:10:00,22.51,22.52,22.5,22.51,21600.0,17.9369,17.9449,17.9289,17.9369,21600.0
2007-09-20 13:20:00,22.52,22.52,22.47,22.49,41400.0,17.9449,17.9449,17.905,17.921,41400.0
2007-09-20 13:30:00,22.49,22.52,22.49,22.52,40200.0,17.921,17.9449,17.921,17.9449,40200.0
2007-09-20 13:40:00,22.52,22.55,22.51,22.51,31200.0,17.9449,17.9688,17.9369,17.9369,31200.0
2007-09-20 13:50:00,22.52,22.53,22.49,22.49,34500.0,17.9449,17.9528,17.921,17.921,34500.0
2007-09-20 14:00:00,22.5,22.52,22.48,22.48,67500.0,17.9289,17.9449,17.913,17.913,67500.0
2007-09-20 14:10:00,22.47,22.51,22.44,22.45,42600.0,17.905,17.9369,17.8811,17.8891,42600.0
2007-09-20 14:20:00,22.46,22.46,22.36,22.39,69600.0,17.8971,17.8971,17.8174,17.8413,69600.0
2007-09-20 14:30:00,22.39,22.39,22.3,22.34,96900.0,17.8413,17.8413,17.7696,17.8014,96900.0
2007-09-20 14:40:00,22.35,22.4,22.31,22.34,67800.0,17.8094,17.8492,17.7775,17.8014,67800.0
2007-09-20 14:50:00,22.34,22.41,22.33,22.39,41700.0,17.8014,17.8572,17.7935,17.8413,41700.0
2007-09-20 15:00:00,22.39,22.4,22.34,22.37,67200.0,17.8413,17.8492,17.8014,17.8253,67200.0
2007-09-20 15:10:00,22.36,22.46,22.36,22.46,53100.0,17.8174,17.8971,17.8174,17.8971,53100.0
2007-09-20 15:20:00,22.46,22.48,22.43,22.44,64200.0,17.8971,17.913,17.8732,17.8811,64200.0
2007-09-20 15:30:00,22.44,22.49,22.41,22.49,66900.0,17.8811,17.921,17.8572,17.921,66900.0
2007-09-20 15:40:00,22.49,22.51,22.42,22.46,118800.0,17.921,17.9369,17.8652,17.8971,118800.0
2007-09-20 15:50:00,22.47,22.48,22.43,22.45,117000.0,17.905,17.913,17.8732,17.8891,117000.0
2007-09-21 09:30:00,22.5,22.59,22.4,22.48,556500.0,17.9289,18.0006,17.8492,17.913,556500.0
2007-09-21 09:40:00,22.45,22.45,22.24,22.29,96300.0,17.8891,17.8891,17.7218,17.7616,96300.0
2007-09-21 09:50:00,22.27,22.33,22.21,22.22,83100.0,17.7457,17.7935,17.6978,17.7058,83100.0
2007-09-21 10:00:00,22.21,22.25,22.19,22.23,39300.0,17.6978,17.7297,17.6819,17.7138,39300.0
2007-09-21 10:10:00,22.24,22.26,22.17,22.18,62700.0,17.7218,17.7377,17.666,17.6739,62700.0
2007-09-21 10:20:00,22.19,22.24,22.11,22.11,189300.0,17.6819,17.7218,17.6182,17.6182,189300.0
2007-09-21 10:30:00,22.11,22.11,22.01,22.03,169200.0,17.6182,17.6182,17.5385,17.5544,169200.0
2007-09-21 10:40:00,22.03,22.04,22.01,22.02,109800.0,17.5544,17.5624,17.5385,17.5464,109800.0
2007-09-21 10:50:00,22.02,22.09,22.02,22.09,120600.0,17.5464,17.6022,17.5464,17.6022,120600.0
2007-09-21 11:00:00,22.09,22.16,22.08,22.1,79500.0,17.6022,17.658,17.5943,17.6102,79500.0
2007-09-21 11:10:00,22.12,22.13,22.09,22.12,52200.0,17.6261,17.6341,17.6022,17.6261,52200.0
2007-09-21 11:20:00,22.12,22.16,22.11,22.16,34800.0,17.6261,17.658,17.6182,17.658,34800.0
2007-09-21 11:30:00,22.16,22.17,22.12,22.14,49500.0,17.658,17.666,17.6261,17.6421,49500.0
2007-09-21 11:40:00,22.14,22.15,22.12,22.13,28200.0,17.6421,17.65,17.6261,17.6341,28200.0
2007-09-21 11:50:00,22.13,22.14,22.12,22.12,38400.0,17.6341,17.6421,17.6261,17.6261,38400.0
2007-09-21 12:00:00,22.12,22.13,22.09,22.1,47700.0,17.6261,17.6341,17.6022,17.6102,47700.0
2007-09-21 12:10:00,22.1,22.13,22.1,22.13,144300.0,17.6102,17.6341,17.6102,17.6341,144300.0
2007-09-21 12:20:00,22.13,22.13,22.11,22.11,36900.0,17.6341,17.6341,17.6182,17.6182,36900.0
2007-09-21 12:30:00,22.11,22.13,22.1,22.11,48300.0,17.6182,17.6341,17.6102,17.6182,48300.0
2007-09-21 12:40:00,22.12,22.13,22.11,22.13,34500.0,17.6261,17.6341,17.6182,17.6341,34500.0
2007-09-21 12:50:00,22.13,22.13,22.07,22.09,50100.0,17.6341,17.6341,17.5863,17.6022,50100.0
2007-09-21 13:00:00,22.1,22.11,22.09,22.1,26400.0,17.6102,17.6182,17.6022,17.6102,26400.0
2007-09-21 13:10:00,22.11,22.12,22.11,22.11,73500.0,17.6182,17.6261,17.6182,17.6182,73500.0
2007-09-21 13:20:00,22.11,22.13,22.11,22.11,69300.0,17.6182,17.6341,17.6182,17.6182,69300.0
2007-09-21 13:30:00,22.12,22.13,22.08,22.09,70500.0,17.6261,17.6341,17.5943,17.6022,70500.0
2007-09-21 13:40:00,22.1,22.13,22.09,22.13,57600.0,17.6102,17.6341,17.6022,17.6341,57600.0
2007-09-21 13:50:00,22.12,22.41,22.09,22.09,80100.0,17.6261,17.8572,17.6022,17.6022,80100.0
2007-09-21 14:00:00,22.09,22.11,22.05,22.05,130500.0,17.6022,17.6182,17.5704,17.5704,130500.0
2007-09-21 14:10:00,22.04,22.07,22.02,22.05,48300.0,17.5624,17.5863,17.5464,17.5704,48300.0
2007-09-21 14:20:00,22.05,22.08,22.05,22.08,31500.0,17.5704,17.5943,17.5704,17.5943,31500.0
2007-09-21 14:30:00,22.09,22.12,22.07,22.08,37200.0,17.6022,17.6261,17.5863,17.5943,37200.0
2007-09-21 14:40:00,22.07,22.1,22.06,22.07,41100.0,17.5863,17.6102,17.5783,17.5863,41100.0
2007-09-21 14:50:00,22.08,22.09,22.02,22.03,137700.0,17.5943,17.6022,17.5464,17.5544,137700.0
2007-09-21 15:00:00,22.02,22.04,22.01,22.02,123300.0,17.5464,17.5624,17.5385,17.5464,123300.0
2007-09-21 15:10:00,22.02,22.02,21.97,21.97,92100.0,17.5464,17.5464,17.5066,17.5066,92100.0
2007-09-21 15:20:00,21.98,22.0,21.96,21.99,59700.0,17.5146,17.5305,17.4986,17.5225,59700.0
2007-09-21 15:30:00,21.99,22.0,21.96,21.98,98100.0,17.5225,17.5305,17.4986,17.5146,98100.0
2007-09-21 15:40:00,21.98,22.05,21.97,21.98,187500.0,17.5146,17.5704,17.5066,17.5146,187500.0
2007-09-21 15:50:00,21.98,22.03,21.96,21.98,184800.0,17.5146,17.5544,17.4986,17.5146,184800.0
2007-09-24 09:30:00,21.91,21.91,21.6,21.65,263100.0,17.4588,17.4588,17.2118,17.2516,263100.0
2007-09-24 09:40:00,21.65,21.67,21.6,21.63,351000.0,17.2516,17.2676,17.2118,17.2357,351000.0
2007-09-24 09:50:00,21.64,21.65,21.55,21.57,217800.0,17.2436,17.2516,17.1719,17.1879,217800.0
2007-09-24 10:00:00,21.58,21.58,21.43,21.5,187800.0,17.1958,17.1958,17.0763,17.1321,187800.0
2007-09-24 10:10:00,21.5,21.69,21.5,21.67,107700.0,17.1321,17.2835,17.1321,17.2676,107700.0
2007-09-24 10:20:00,21.69,21.73,21.65,21.73,135300.0,17.2835,17.3154,17.2516,17.3154,135300.0
2007-09-24 10:30:00,21.73,21.74,21.66,21.7,129600.0,17.3154,17.3233,17.2596,17.2915,129600.0
2007-09-24 10:40:00,21.7,21.71,21.65,21.65,88500.0,17.2915,17.2994,17.2516,17.2516,88500.0
2007-09-24 10:50:00,21.65,21.66,21.61,21.66,72000.0,17.2516,17.2596,17.2197,17.2596,72000.0
2007-09-24 11:00:00,21.66,21.68,21.62,21.64,110100.0,17.2596,17.2755,17.2277,17.2436,110100.0
2007-09-24 11:10:00,21.64,21.7,21.64,21.69,66900.0,17.2436,17.2915,17.2436,17.2835,66900.0
2007-09-24 11:20:00,21.69,21.72,21.67,21.68,110700.0,17.2835,17.3074,17.2676,17.2755,110700.0
2007-09-24 11:30:00,21.68,21.69,21.64,21.64,77700.0,17.2755,17.2835,17.2436,17.2436,77700.0
2007-09-24 11:40:00,21.65,21.67,21.63,21.65,135900.0,17.2516,17.2676,17.2357,17.2516,135900.0
2007-09-24 11:50:00,21.65,21.68,21.6,21.62,115800.0,17.2516,17.2755,17.2118,17.2277,115800.0
2007-09-24 12:00:00,21.61,21.7,21.61,21.67,95100.0,17.2197,17.2915,17.2197,17.2676,95100.0
2007-09-24 12:10:00,21.67,21.69,21.65,21.67,57900.0,17.2676,17.2835,17.2516,17.2676,57900.0
2007-09-24 12:20:00,21.67,21.7,21.66,21.69,40800.0,17.2676,17.2915,17.2596,17.2835,40800.0
2007-09-24 12:30:00,21.69,21.7,21.66,21.69,50700.0,17.2835,17.2915,17.2596,17.2835,50700.0
2007-09-24 12:40:00,21.69,21.75,21.68,21.74,50400.0,17.2835,17.3313,17.2755,17.3233,50400.0
2007-09-24 12:50:00,21.74,21.74,21.65,21.66,78900.0,17.3233,17.3233,17.2516,17.2596,78900.0
2007-09-24 13:00:00,21.66,21.67,21.65,21.66,93300.0,17.2596,17.2676,17.2516,17.2596,93300.0
2007-09-24 13:10:00,21.66,21.67,21.63,21.65,78600.0,17.2596,17.2676,17.2357,17.2516,78600.0
2007-09-24 13:20:00,21.65,21.65,21.55,21.59,70200.0,17.2516,17.2516,17.1719,17.2038,70200.0
2007-09-24 13:30:00,21.58,21.59,21.5,21.56,73200.0,17.1958,17.2038,17.1321,17.1799,73200.0
2007-09-24 13:40:00,21.54,21.61,21.54,21.57,34500.0,17.164,17.2197,17.164,17.1879,34500.0
2007-09-24 13:50:00,21.57,21.63,21.57,21.62,42600.0,17.1879,17.2357,17.1879,17.2277,42600.0
2007-09-24 14:00:00,21.61,21.66,21.6,21.66,51600.0,17.2197,17.2596,17.2118,17.2596,51600.0
2007-09-24 14:10:00,21.65,21.66,21.63,21.65,40200.0,17.2516,17.2596,17.2357,17.2516,40200.0
2007-09-24 14:20:00,21.66,21.68,21.62,21.62,57600.0,17.2596,17.2755,17.2277,17.2277,57600.0
2007-09-24 14:30:00,21.62,21.67,21.58,21.67,62700.0,17.2277,17.2676,17.1958,17.2676,62700.0
2007-09-24 14:40:00,21.67,21.69,21.59,21.62,72900.0,17.2676,17.2835,17.2038,17.2277,72900.0
2007-09-24 14:50:00,21.63,21.66,21.62,21.64,48900.0,17.2357,17.2596,17.2277,17.2436,48900.0
2007-09-24 15:00:00,21.64,21.66,21.57,21.65,71700.0,17.2436,17.2596,17.1879,17.2516,71700.0
2007-09-24 15:10:00,21.65,21.65,21.6,21.65,62400.0,17.2516,17.2516,17.2118,17.2516,62400.0
2007-09-24 15:20:00,21.65,21.68,21.64,21.67,84900.0,17.2516,17.2755,17.2436,17.2676,84900.0
2007-09-24 15:30:00,21.68,21.68,21.61,21.63,73800.0,17.2755,17.2755,17.2197,17.2357,73800.0
2007-09-24 15:40:00,21.63,21.66,21.62,21.65,86400.0,17.2357,17.2596,17.2277,17.2516,86400.0
2007-09-24 15:50:00,21.65,21.66,21.54,21.57,201600.0,17.2516,17.2596,17.164,17.1879,201600.0
2007-09-25 09:30:00,21.32,21.36,21.03,21.04,259200.0,16.9887,17.0205,16.7576,16.7655,259200.0
2007-09-25 09:40:00,21.05,21.17,20.93,21.02,260100.0,16.7735,16.8691,16.6779,16.7496,260100.0
2007-09-25 09:50:00,21.0,21.08,20.94,21.05,180000.0,16.7337,16.7974,16.6859,16.7735,180000.0
2007-09-25 10:00:00,21.05,21.13,20.92,21.1,279000.0,16.7735,16.8373,16.6699,16.8134,279000.0
2007-09-25 10:10:00,21.11,21.19,21.11,21.18,124500.0,16.8213,16.8851,16.8213,16.8771,124500.0
2007-09-25 10:20:00,21.18,21.23,21.18,21.22,127800.0,16.8771,16.9169,16.8771,16.909,127800.0
2007-09-25 10:30:00,21.22,21.27,21.18,21.26,144000.0,16.909,16.9488,16.8771,16.9408,144000.0
2007-09-25 10:40:00,21.26,21.26,21.19,21.23,147300.0,16.9408,16.9408,16.8851,16.9169,147300.0
2007-09-25 10:50:00,21.23,21.28,21.23,21.25,82500.0,16.9169,16.9568,16.9169,16.9329,82500.0
2007-09-25 11:00:00,21.25,21.31,21.25,21.31,86400.0,16.9329,16.9807,16.9329,16.9807,86400.0
2007-09-25 11:10:00,21.31,21.33,21.29,21.32,169800.0,16.9807,16.9966,16.9648,16.9887,169800.0
2007-09-25 11:20:00,21.31,21.34,21.29,21.33,118200.0,16.9807,17.0046,16.9648,16.9966,118200.0
2007-09-25 11:30:00,21.33,21.41,21.33,21.41,111300.0,16.9966,17.0604,16.9966,17.0604,111300.0
2007-09-25 11:40:00,21.42,21.42,21.33,21.33,179400.0,17.0683,17.0683,16.9966,16.9966,179400.0
2007-09-25 11:50:00,21.33,21.35,21.28,21.34,114900.0,16.9966,17.0126,16.9568,17.0046,114900.0
2007-09-25 12:00:00,21.33,21.34,21.3,21.33,85500.0,16.9966,17.0046,16.9727,16.9966,85500.0
2007-09-25 12:10:00,21.34,21.38,21.31,21.38,72600.0,17.0046,17.0365,16.9807,17.0365,72600.0
2007-09-25 12:20:00,21.38,21.39,21.34,21.37,79800.0,17.0365,17.0444,17.0046,17.0285,79800.0
2007-09-25 12:30:00,21.37,21.48,21.36,21.45,447000.0,17.0285,17.1162,17.0205,17.0922,447000.0
2007-09-25 12:40:00,21.46,21.53,21.45,21.48,119400.0,17.1002,17.156,17.0922,17.1162,119400.0
2007-09-25 12:50:00,21.49,21.49,21.41,21.46,41700.0,17.1241,17.1241,17.0604,17.1002,41700.0
2007-09-25 13:00:00,21.46,21.5,21.44,21.5,72900.0,17.1002,17.1321,17.0843,17.1321,72900.0
2007-09-25 13:10:00,21.5,21.52,21.5,21.5,81900.0,17.1321,17.148,17.1321,17.1321,81900.0
2007-09-25 13:20:00,21.51,21.56,21.5,21.56,35400.0,17.1401,17.1799,17.1321,17.1799,35400.0
2007-09-25 13:30:00,21.56,21.59,21.52,21.53,45900.0,17.1799,17.2038,17.148,17.156,45900.0
2007-09-25 13:40:00,21.52,21.53,21.43,21.44,74400.0,17.148,17.156,17.0763,17.0843,74400.0
2007-09-25 13:50:00,21.45,21.5,21.43,21.49,39900.0,17.0922,17.1321,17.0763,17.1241,39900.0
2007-09-25 14:00:00,21.5,21.51,21.43,21.44,49800.0,17.1321,17.1401,17.0763,17.0843,49800.0
2007-09-25 14:10:00,21.43,21.47,21.43,21.45,73200.0,17.0763,17.1082,17.0763,17.0922,73200.0
2007-09-25 14:20:00,21.45,21.54,21.44,21.52,36000.0,17.0922,17.164,17.0843,17.148,36000.0
2007-09-25 14:30:00,21.53,21.53,21.48,21.5,47400.0,17.156,17.156,17.1162,17.1321,47400.0
2007-09-25 14:40:00,21.5,21.55,21.5,21.52,51900.0,17.1321,17.1719,17.1321,17.148,51900.0
2007-09-25 14:50:00,21.52,21.55,21.51,21.55,59700.0,17.148,17.1719,17.1401,17.1719,59700.0
2007-09-25 15:00:00,21.55,21.57,21.44,21.49,196500.0,17.1719,17.1879,17.0843,17.1241,196500.0
2007-09-25 15:10:00,21.49,21.5,21.41,21.45,109800.0,17.1241,17.1321,17.0604,17.0922,109800.0
2007-09-25 15:20:00,21.44,21.54,21.44,21.53,97200.0,17.0843,17.164,17.0843,17.156,97200.0
2007-09-25 15:30:00,21.52,21.55,21.51,21.53,78000.0,17.148,17.1719,17.1401,17.156,78000.0
2007-09-25 15:40:00,21.53,21.53,21.5,21.52,96000.0,17.156,17.156,17.1321,17.148,96000.0
2007-09-25 15:50:00,21.52,21.62,21.5,21.58,374400.0,17.148,17.2277,17.1321,17.1958,374400.0
2007-09-26 09:30:00,21.62,21.64,21.52,21.63,57600.0,17.2277,17.2436,17.148,17.2357,57600.0
2007-09-26 09:40:00,21.63,21.78,21.62,21.73,206400.0,17.2357,17.3552,17.2277,17.3154,206400.0
2007-09-26 09:50:00,21.72,21.77,21.69,21.75,120300.0,17.3074,17.3472,17.2835,17.3313,120300.0
2007-09-26 10:00:00,21.75,21.92,21.74,21.88,572100.0,17.3313,17.4668,17.3233,17.4349,572100.0
2007-09-26 10:10:00,21.87,21.96,21.83,21.89,223500.0,17.4269,17.4986,17.395,17.4429,223500.0
2007-09-26 10:20:00,21.89,21.91,21.72,21.8,126000.0,17.4429,17.4588,17.3074,17.3711,126000.0
2007-09-26 10:30:00,21.8,21.88,21.77,21.88,133200.0,17.3711,17.4349,17.3472,17.4349,133200.0
2007-09-26 10:40:00,21.89,22.04,21.87,22.0,187800.0,17.4429,17.5624,17.4269,17.5305,187800.0
2007-09-26 10:50:00,22.0,22.07,21.94,21.99,155700.0,17.5305,17.5863,17.4827,17.5225,155700.0
2007-09-26 11:00:00,21.98,22.04,21.95,22.0,140100.0,17.5146,17.5624,17.4907,17.5305,140100.0
2007-09-26 11:10:00,22.02,22.11,21.98,22.09,172800.0,17.5464,17.6182,17.5146,17.6022,172800.0
2007-09-26 11:20:00,22.1,22.16,22.1,22.13,96600.0,17.6102,17.658,17.6102,17.6341,96600.0
2007-09-26 11:30:00,22.13,22.15,22.1,22.12,82200.0,17.6341,17.65,17.6102,17.6261,82200.0
2007-09-26 11:40:00,22.13,22.2,22.13,22.18,70800.0,17.6341,17.6899,17.6341,17.6739,70800.0
2007-09-26 11:50:00,22.17,22.17,22.14,22.14,55500.0,17.666,17.666,17.6421,17.6421,55500.0
2007-09-26 12:00:00,22.14,22.18,22.12,22.14,102000.0,17.6421,17.6739,17.6261,17.6421,102000.0
2007-09-26 12:10:00,22.14,22.15,22.12,22.15,48000.0,17.6421,17.65,17.6261,17.65,48000.0
2007-09-26 12:20:00,22.14,22.15,22.1,22.12,88200.0,17.6421,17.65,17.6102,17.6261,88200.0
2007-09-26 12:30:00,22.13,22.15,22.11,22.11,55800.0,17.6341,17.65,17.6182,17.6182,55800.0
2007-09-26 12:40:00,22.1,22.1,22.02,22.03,54900.0,17.6102,17.6102,17.5464,17.5544,54900.0
2007-09-26 12:50:00,22.03,22.08,22.02,22.06,52500.0,17.5544,17.5943,17.5464,17.5783,52500.0
2007-09-26 13:00:00,22.07,22.1,22.07,22.09,63300.0,17.5863,17.6102,17.5863,17.6022,63300.0
2007-09-26 13:10:00,22.1,22.11,22.09,22.11,97800.0,17.6102,17.6182,17.6022,17.6182,97800.0
2007-09-26 13:20:00,22.12,22.23,22.11,22.22,83400.0,17.6261,17.7138,17.6182,17.7058,83400.0
2007-09-26 13:30:00,22.22,22.24,22.05,22.2,101400.0,17.7058,17.7218,17.5704,17.6899,101400.0
2007-09-26 13:40:00,22.21,22.24,22.09,22.16,86100.0,17.6978,17.7218,17.6022,17.658,86100.0
2007-09-26 13:50:00,22.16,22.16,22.1,22.12,88200.0,17.658,17.658,17.6102,17.6261,88200.0
2007-09-26 14:00:00,22.13,22.15,22.1,22.11,80400.0,17.6341,17.65,17.6102,17.6182,80400.0
2007-09-26 14:10:00,22.11,22.13,22.07,22.12,80400.0,17.6182,17.6341,17.5863,17.6261,80400.0
2007-09-26 14:20:00,22.12,22.12,22.04,22.08,65400.0,17.6261,17.6261,17.5624,17.5943,65400.0
2007-09-26 14:30:00,22.08,22.1,22.06,22.08,75300.0,17.5943,17.6102,17.5783,17.5943,75300.0
2007-09-26 14:40:00,22.08,22.09,22.05,22.06,56700.0,17.5943,17.6022,17.5704,17.5783,56700.0
2007-09-26 14:50:00,22.06,22.09,22.05,22.07,147600.0,17.5783,17.6022,17.5704,17.5863,147600.0
2007-09-26 15:00:00,22.07,22.14,22.07,22.14,106200.0,17.5863,17.6421,17.5863,17.6421,106200.0
2007-09-26 15:10:00,22.14,22.24,22.12,22.24,105300.0,17.6421,17.7218,17.6261,17.7218,105300.0
2007-09-26 15:20:00,22.24,22.28,22.21,22.28,169500.0,17.7218,17.7536,17.6978,17.7536,169500.0
2007-09-26 15:30:00,22.28,22.3,22.24,22.24,174900.0,17.7536,17.7696,17.7218,17.7218,174900.0
2007-09-26 15:40:00,22.25,22.29,22.23,22.26,173100.0,17.7297,17.7616,17.7138,17.7377,173100.0
2007-09-26 15:50:00,22.26,22.29,22.26,22.28,257700.0,17.7377,17.7616,17.7377,17.7536,257700.0
2007-09-27 09:30:00,22.44,22.62,22.39,22.61,110400.0,17.8811,18.0246,17.8413,18.0166,110400.0
2007-09-27 09:40:00,22.61,22.61,22.44,22.45,28500.0,18.0166,18.0166,17.8811,17.8891,28500.0
2007-09-27 09:50:00,22.44,22.44,22.37,22.38,28500.0,17.8811,17.8811,17.8253,17.8333,28500.0
2007-09-27 10:00:00,22.38,22.44,22.34,22.4,119700.0,17.8333,17.8811,17.8014,17.8492,119700.0
2007-09-27 10:10:00,22.4,22.43,22.35,22.42,66000.0,17.8492,17.8732,17.8094,17.8652,66000.0
2007-09-27 10:20:00,22.43,22.46,22.41,22.42,82800.0,17.8732,17.8971,17.8572,17.8652,82800.0
2007-09-27 10:30:00,22.42,22.45,22.4,22.45,58200.0,17.8652,17.8891,17.8492,17.8891,58200.0
2007-09-27 10:40:00,22.45,22.49,22.43,22.44,42900.0,17.8891,17.921,17.8732,17.8811,42900.0
2007-09-27 10:50:00,22.44,22.5,22.42,22.48,42900.0,17.8811,17.9289,17.8652,17.913,42900.0
2007-09-27 11:00:00,22.49,22.53,22.49,22.52,76500.0,17.921,17.9528,17.921,17.9449,76500.0
2007-09-27 11:10:00,22.52,22.52,22.47,22.48,52800.0,17.9449,17.9449,17.905,17.913,52800.0
2007-09-27 11:20:00,22.48,22.52,22.45,22.52,66300.0,17.913,17.9449,17.8891,17.9449,66300.0
2007-09-27 11:30:00,22.52,22.56,22.51,22.51,75900.0,17.9449,17.9767,17.9369,17.9369,75900.0
2007-09-27 11:40:00,22.51,22.52,22.44,22.51,63900.0,17.9369,17.9449,17.8811,17.9369,63900.0
2007-09-27 11:50:00,22.52,22.6,22.47,22.59,236100.0,17.9449,18.0086,17.905,18.0006,236100.0
2007-09-27 12:00:00,22.58,22.61,22.55,22.57,131400.0,17.9927,18.0166,17.9688,17.9847,131400.0
2007-09-27 12:10:00,22.58,22.6,22.55,22.59,51300.0,17.9927,18.0086,17.9688,18.0006,51300.0
2007-09-27 12:20:00,22.59,22.59,22.57,22.57,18900.0,18.0006,18.0006,17.9847,17.9847,18900.0
2007-09-27 12:30:00,22.57,22.6,22.51,22.51,71100.0,17.9847,18.0086,17.9369,17.9369,71100.0
2007-09-27 12:40:00,22.51,22.52,22.42,22.42,85800.0,17.9369,17.9449,17.8652,17.8652,85800.0
2007-09-27 12:50:00,22.43,22.46,22.37,22.37,103500.0,17.8732,17.8971,17.8253,17.8253,103500.0
2007-09-27 13:00:00,22.37,22.37,22.3,22.33,60000.0,17.8253,17.8253,17.7696,17.7935,60000.0
2007-09-27 13:10:00,22.33,22.33,22.3,22.3,27600.0,17.7935,17.7935,17.7696,17.7696,27600.0
2007-09-27 13:20:00,22.31,22.31,22.25,22.31,42300.0,17.7775,17.7775,17.7297,17.7775,42300.0
2007-09-27 13:30:00,22.3,22.33,22.3,22.32,50700.0,17.7696,17.7935,17.7696,17.7855,50700.0
2007-09-27 13:40:00,22.31,22.34,22.3,22.31,42600.0,17.7775,17.8014,17.7696,17.7775,42600.0
2007-09-27 13:50:00,22.31,22.34,22.31,22.32,46800.0,17.7775,17.8014,17.7775,17.7855,46800.0
2007-09-27 14:00:00,22.33,22.38,22.31,22.37,65100.0,17.7935,17.8333,17.7775,17.8253,65100.0
2007-09-27 14:10:00,22.36,22.38,22.34,22.35,48600.0,17.8174,17.8333,17.8014,17.8094,48600.0
2007-09-27 14:20:00,22.34,22.41,22.34,22.41,81000.0,17.8014,17.8572,17.8014,17.8572,81000.0
2007-09-27 14:30:00,22.41,22.42,22.36,22.38,99300.0,17.8572,17.8652,17.8174,17.8333,99300.0
2007-09-27 14:40:00,22.38,22.38,22.33,22.35,65700.0,17.8333,17.8333,17.7935,17.8094,65700.0
2007-09-27 14:50:00,22.34,22.37,22.32,22.33,46200.0,17.8014,17.8253,17.7855,17.7935,46200.0
2007-09-27 15:00:00,22.33,22.37,22.33,22.35,63300.0,17.7935,17.8253,17.7935,17.8094,63300.0
2007-09-27 15:10:00,22.34,22.46,22.34,22.46,87000.0,17.8014,17.8971,17.8014,17.8971,87000.0
2007-09-27 15:20:00,22.46,22.48,22.44,22.46,106500.0,17.8971,17.913,17.8811,17.8971,106500.0
2007-09-27 15:30:00,22.46,22.46,22.43,22.45,89100.0,17.8971,17.8971,17.8732,17.8891,89100.0
2007-09-27 15:40:00,22.45,22.45,22.41,22.44,158400.0,17.8891,17.8891,17.8572,17.8811,158400.0
2007-09-27 15:50:00,22.43,22.46,22.4,22.43,84000.0,17.8732,17.8971,17.8492,17.8732,84000.0
2007-09-28 09:30:00,22.35,22.42,22.28,22.28,32700.0,17.8094,17.8652,17.7536,17.7536,32700.0
2007-09-28 09:40:00,22.29,22.36,22.29,22.33,71400.0,17.7616,17.8174,17.7616,17.7935,71400.0
2007-09-28 09:50:00,22.32,22.34,22.22,22.25,93600.0,17.7855,17.8014,17.7058,17.7297,93600.0
2007-09-28 10:00:00,22.25,22.29,22.13,22.13,65700.0,17.7297,17.7616,17.6341,17.6341,65700.0
2007-09-28 10:10:00,22.13,22.18,22.09,22.09,76800.0,17.6341,17.6739,17.6022,17.6022,76800.0
2007-09-28 10:20:00,22.09,22.14,22.05,22.05,52800.0,17.6022,17.6421,17.5704,17.5704,52800.0
2007-09-28 10:30:00,22.04,22.05,21.96,22.04,66900.0,17.5624,17.5704,17.4986,17.5624,66900.0
2007-09-28 10:40:00,22.03,22.14,22.03,22.14,81300.0,17.5544,17.6421,17.5544,17.6421,81300.0
2007-09-28 10:50:00,22.14,22.17,22.13,22.17,24300.0,17.6421,17.666,17.6341,17.666,24300.0
2007-09-28 11:00:00,22.16,22.17,22.12,22.13,30600.0,17.658,17.666,17.6261,17.6341,30600.0
2007-09-28 11:10:00,22.12,22.13,22.1,22.12,23100.0,17.6261,17.6341,17.6102,17.6261,23100.0
2007-09-28 11:20:00,22.12,22.15,22.11,22.11,37800.0,17.6261,17.65,17.6182,17.6182,37800.0
2007-09-28 11:30:00,22.11,22.12,22.1,22.12,50700.0,17.6182,17.6261,17.6102,17.6261,50700.0
2007-09-28 11:40:00,22.12,22.12,22.1,22.1,60900.0,17.6261,17.6261,17.6102,17.6102,60900.0
2007-09-28 11:50:00,22.1,22.11,22.07,22.07,42300.0,17.6102,17.6182,17.5863,17.5863,42300.0
2007-09-28 12:00:00,22.07,22.08,22.06,22.07,34800.0,17.5863,17.5943,17.5783,17.5863,34800.0
2007-09-28 12:10:00,22.06,22.06,22.03,22.03,69900.0,17.5783,17.5783,17.5544,17.5544,69900.0
2007-09-28 12:20:00,22.04,22.05,22.03,22.04,53700.0,17.5624,17.5704,17.5544,17.5624,53700.0
2007-09-28 12:30:00,22.03,22.04,22.02,22.03,59100.0,17.5544,17.5624,17.5464,17.5544,59100.0
2007-09-28 12:40:00,22.03,22.03,21.95,21.96,70200.0,17.5544,17.5544,17.4907,17.4986,70200.0
2007-09-28 12:50:00,21.96,21.99,21.96,21.96,45000.0,17.4986,17.5225,17.4986,17.4986,45000.0
2007-09-28 13:00:00,21.96,21.96,21.92,21.92,40500.0,17.4986,17.4986,17.4668,17.4668,40500.0
2007-09-28 13:10:00,21.92,21.92,21.88,21.92,91500.0,17.4668,17.4668,17.4349,17.4668,91500.0
2007-09-28 13:20:00,21.92,21.93,21.89,21.91,47700.0,17.4668,17.4747,17.4429,17.4588,47700.0
2007-09-28 13:30:00,21.91,21.92,21.88,21.9,80400.0,17.4588,17.4668,17.4349,17.4508,80400.0
2007-09-28 13:40:00,21.9,21.93,21.89,21.9,37800.0,17.4508,17.4747,17.4429,17.4508,37800.0
2007-09-28 13:50:00,21.9,21.92,21.9,21.92,39000.0,17.4508,17.4668,17.4508,17.4668,39000.0
2007-09-28 14:00:00,21.91,21.98,21.91,21.98,76200.0,17.4588,17.5146,17.4588,17.5146,76200.0
2007-09-28 14:10:00,21.98,21.98,21.95,21.96,85200.0,17.5146,17.5146,17.4907,17.4986,85200.0
2007-09-28 14:20:00,21.96,21.98,21.94,21.94,70500.0,17.4986,17.5146,17.4827,17.4827,70500.0
2007-09-28 14:30:00,21.94,21.97,21.94,21.96,72000.0,17.4827,17.5066,17.4827,17.4986,72000.0
2007-09-28 14:40:00,21.95,21.96,21.94,21.95,79200.0,17.4907,17.4986,17.4827,17.4907,79200.0
2007-09-28 14:50:00,21.94,21.96,21.94,21.94,72600.0,17.4827,17.4986,17.4827,17.4827,72600.0
2007-09-28 15:00:00,21.93,21.94,21.87,21.88,133800.0,17.4747,17.4827,17.4269,17.4349,133800.0
2007-09-28 15:10:00,21.88,21.9,21.81,21.82,122100.0,17.4349,17.4508,17.3791,17.3871,122100.0
2007-09-28 15:20:00,21.82,21.86,21.82,21.85,65400.0,17.3871,17.419,17.3871,17.411,65400.0
2007-09-28 15:30:00,21.85,21.86,21.83,21.85,80100.0,17.411,17.419,17.395,17.411,80100.0
2007-09-28 15:40:00,21.85,21.88,21.83,21.88,120000.0,17.411,17.4349,17.395,17.4349,120000.0
2007-09-28 15:50:00,21.87,21.96,21.87,21.95,236100.0,17.4269,17.4986,17.4269,17.4907,236100.0
2007-10-01 09:30:00,21.9,22.0,21.89,21.94,71400.0,17.4508,17.5305,17.4429,17.4827,71400.0
2007-10-01 09:40:00,21.93,22.0,21.92,22.0,101700.0,17.4747,17.5305,17.4668,17.5305,101700.0
2007-10-01 09:50:00,21.99,21.99,21.85,21.92,53100.0,17.5225,17.5225,17.411,17.4668,53100.0
2007-10-01 10:00:00,21.93,22.03,21.93,22.03,60000.0,17.4747,17.5544,17.4747,17.5544,60000.0
2007-10-01 10:10:00,22.03,22.05,22.0,22.0,33600.0,17.5544,17.5704,17.5305,17.5305,33600.0
2007-10-01 10:20:00,22.01,22.02,21.97,21.98,59400.0,17.5385,17.5464,17.5066,17.5146,59400.0
2007-10-01 10:30:00,21.98,21.98,21.96,21.97,63600.0,17.5146,17.5146,17.4986,17.5066,63600.0
2007-10-01 10:40:00,21.97,21.99,21.95,21.95,39600.0,17.5066,17.5225,17.4907,17.4907,39600.0
2007-10-01 10:50:00,21.95,21.95,21.89,21.89,42300.0,17.4907,17.4907,17.4429,17.4429,42300.0
2007-10-01 11:00:00,21.9,21.91,21.82,21.83,52200.0,17.4508,17.4588,17.3871,17.395,52200.0
2007-10-01 11:10:00,21.83,21.84,21.81,21.82,57300.0,17.395,17.403,17.3791,17.3871,57300.0
2007-10-01 11:20:00,21.82,21.83,21.78,21.79,59100.0,17.3871,17.395,17.3552,17.3632,59100.0
2007-10-01 11:30:00,21.79,21.82,21.78,21.81,102000.0,17.3632,17.3871,17.3552,17.3791,102000.0
2007-10-01 11:40:00,21.82,21.93,21.82,21.93,80100.0,17.3871,17.4747,17.3871,17.4747,80100.0
2007-10-01 11:50:00,21.92,22.0,21.91,21.99,54900.0,17.4668,17.5305,17.4588,17.5225,54900.0
2007-10-01 12:00:00,22.0,22.03,21.99,22.02,40800.0,17.5305,17.5544,17.5225,17.5464,40800.0
2007-10-01 12:10:00,22.02,22.08,22.02,22.08,37800.0,17.5464,17.5943,17.5464,17.5943,37800.0
2007-10-01 12:20:00,22.08,22.13,22.08,22.12,32400.0,17.5943,17.6341,17.5943,17.6261,32400.0
2007-10-01 12:30:00,22.12,22.14,22.11,22.13,70800.0,17.6261,17.6421,17.6182,17.6341,70800.0
2007-10-01 12:40:00,22.14,22.15,22.13,22.14,50100.0,17.6421,17.65,17.6341,17.6421,50100.0
2007-10-01 12:50:00,22.14,22.14,22.07,22.07,37200.0,17.6421,17.6421,17.5863,17.5863,37200.0
2007-10-01 13:00:00,22.07,22.1,22.02,22.03,43200.0,17.5863,17.6102,17.5464,17.5544,43200.0
2007-10-01 13:10:00,22.04,22.12,22.03,22.11,29400.0,17.5624,17.6261,17.5544,17.6182,29400.0
2007-10-01 13:20:00,22.12,22.16,22.08,22.16,30300.0,17.6261,17.658,17.5943,17.658,30300.0
2007-10-01 13:30:00,22.16,22.16,22.13,22.15,24300.0,17.658,17.658,17.6341,17.65,24300.0
2007-10-01 13:40:00,22.15,22.19,22.11,22.12,30900.0,17.65,17.6819,17.6182,17.6261,30900.0
2007-10-01 13:50:00,22.12,22.13,22.08,22.08,27000.0,17.6261,17.6341,17.5943,17.5943,27000.0
2007-10-01 14:00:00,22.08,22.11,22.08,22.1,52800.0,17.5943,17.6182,17.5943,17.6102,52800.0
2007-10-01 14:10:00,22.09,22.1,22.08,22.1,40800.0,17.6022,17.6102,17.5943,17.6102,40800.0
2007-10-01 14:20:00,22.1,22.1,22.09,22.09,36600.0,17.6102,17.6102,17.6022,17.6022,36600.0
2007-10-01 14:30:00,22.09,22.09,22.07,22.09,34500.0,17.6022,17.6022,17.5863,17.6022,34500.0
2007-10-01 14:40:00,22.09,22.12,22.06,22.08,38400.0,17.6022,17.6261,17.5783,17.5943,38400.0
2007-10-01 14:50:00,22.08,22.1,22.08,22.08,43200.0,17.5943,17.6102,17.5943,17.5943,43200.0
2007-10-01 15:00:00,22.08,22.1,22.06,22.08,61200.0,17.5943,17.6102,17.5783,17.5943,61200.0
2007-10-01 15:10:00,22.08,22.09,22.05,22.06,47100.0,17.5943,17.6022,17.5704,17.5783,47100.0
2007-10-01 15:20:00,22.06,22.08,22.05,22.05,69000.0,17.5783,17.5943,17.5704,17.5704,69000.0
2007-10-01 15:30:00,22.05,22.07,22.02,22.02,79500.0,17.5704,17.5863,17.5464,17.5464,79500.0
2007-10-01 15:40:00,22.02,22.06,22.01,22.05,73500.0,17.5464,17.5783,17.5385,17.5704,73500.0
2007-10-01 15:50:00,22.05,22.11,22.04,22.1,83700.0,17.5704,17.6182,17.5624,17.6102,83700.0
2007-10-02 09:30:00,21.87,21.91,21.57,21.65,357000.0,17.4269,17.4588,17.1879,17.2516,357000.0
2007-10-02 09:40:00,21.63,21.65,21.47,21.52,555900.0,17.2357,17.2516,17.1082,17.148,555900.0
2007-10-02 09:50:00,21.52,21.59,21.52,21.58,170700.0,17.148,17.2038,17.148,17.1958,170700.0
2007-10-02 10:00:00,21.57,21.65,21.55,21.65,356700.0,17.1879,17.2516,17.1719,17.2516,356700.0
2007-10-02 10:10:00,21.65,21.74,21.58,21.61,284100.0,17.2516,17.3233,17.1958,17.2197,284100.0
2007-10-02 10:20:00,21.61,21.67,21.6,21.61,140400.0,17.2197,17.2676,17.2118,17.2197,140400.0
2007-10-02 10:30:00,21.62,21.62,21.57,21.57,143700.0,17.2277,17.2277,17.1879,17.1879,143700.0
2007-10-02 10:40:00,21.57,21.61,21.53,21.53,129600.0,17.1879,17.2197,17.156,17.156,129600.0
2007-10-02 10:50:00,21.53,21.6,21.53,21.6,63300.0,17.156,17.2118,17.156,17.2118,63300.0
2007-10-02 11:00:00,21.61,21.61,21.57,21.59,50400.0,17.2197,17.2197,17.1879,17.2038,50400.0
2007-10-02 11:10:00,21.59,21.7,21.59,21.7,91500.0,17.2038,17.2915,17.2038,17.2915,91500.0
2007-10-02 11:20:00,21.7,21.73,21.7,21.72,60300.0,17.2915,17.3154,17.2915,17.3074,60300.0
2007-10-02 11:30:00,21.72,21.73,21.7,21.7,52200.0,17.3074,17.3154,17.2915,17.2915,52200.0
2007-10-02 11:40:00,21.71,21.72,21.69,21.69,45600.0,17.2994,17.3074,17.2835,17.2835,45600.0
2007-10-02 11:50:00,21.69,21.7,21.67,21.67,61500.0,17.2835,17.2915,17.2676,17.2676,61500.0
2007-10-02 12:00:00,21.67,21.68,21.65,21.66,42600.0,17.2676,17.2755,17.2516,17.2596,42600.0
2007-10-02 12:10:00,21.67,21.67,21.66,21.67,63300.0,17.2676,17.2676,17.2596,17.2676,63300.0
2007-10-02 12:20:00,21.67,21.67,21.58,21.61,91200.0,17.2676,17.2676,17.1958,17.2197,91200.0
2007-10-02 12:30:00,21.6,21.61,21.52,21.55,56400.0,17.2118,17.2197,17.148,17.1719,56400.0
2007-10-02 12:40:00,21.56,21.57,21.55,21.57,48300.0,17.1799,17.1879,17.1719,17.1879,48300.0
2007-10-02 12:50:00,21.57,21.59,21.55,21.56,35100.0,17.1879,17.2038,17.1719,17.1799,35100.0
2007-10-02 13:00:00,21.56,21.57,21.55,21.56,53100.0,17.1799,17.1879,17.1719,17.1799,53100.0
2007-10-02 13:10:00,21.56,21.58,21.52,21.53,49800.0,17.1799,17.1958,17.148,17.156,49800.0
2007-10-02 13:20:00,21.53,21.53,21.44,21.46,72900.0,17.156,17.156,17.0843,17.1002,72900.0
2007-10-02 13:30:00,21.46,21.49,21.44,21.45,65700.0,17.1002,17.1241,17.0843,17.0922,65700.0
2007-10-02 13:40:00,21.44,21.47,21.4,21.43,66600.0,17.0843,17.1082,17.0524,17.0763,66600.0
2007-10-02 13:50:00,21.43,21.48,21.43,21.45,96000.0,17.0763,17.1162,17.0763,17.0922,96000.0
2007-10-02 14:00:00,21.45,21.47,21.45,21.46,39000.0,17.0922,17.1082,17.0922,17.1002,39000.0
2007-10-02 14:10:00,21.46,21.55,21.46,21.55,174000.0,17.1002,17.1719,17.1002,17.1719,174000.0
2007-10-02 14:20:00,21.56,21.61,21.53,21.59,57000.0,17.1799,17.2197,17.156,17.2038,57000.0
2007-10-02 14:30:00,21.6,21.65,21.58,21.58,67500.0,17.2118,17.2516,17.1958,17.1958,67500.0
2007-10-02 14:40:00,21.6,21.61,21.55,21.6,46200.0,17.2118,17.2197,17.1719,17.2118,46200.0
2007-10-02 14:50:00,21.59,21.63,21.58,21.63,105900.0,17.2038,17.2357,17.1958,17.2357,105900.0
2007-10-02 15:00:00,21.62,21.63,21.57,21.58,90300.0,17.2277,17.2357,17.1879,17.1958,90300.0
2007-10-02 15:10:00,21.58,21.59,21.5,21.51,97800.0,17.1958,17.2038,17.1321,17.1401,97800.0
2007-10-02 15:20:00,21.52,21.54,21.48,21.5,142800.0,17.148,17.164,17.1162,17.1321,142800.0
2007-10-02 15:30:00,21.5,21.53,21.45,21.5,201000.0,17.1321,17.156,17.0922,17.1321,201000.0
2007-10-02 15:40:00,21.5,21.53,21.49,21.5,243000.0,17.1321,17.156,17.1241,17.1321,243000.0
2007-10-02 15:50:00,21.5,21.51,21.41,21.47,393600.0,17.1321,17.1401,17.0604,17.1082,393600.0
2007-10-03 09:30:00,21.42,21.58,21.4,21.56,60300.0,17.0683,17.1958,17.0524,17.1799,60300.0
2007-10-03 09:40:00,21.57,21.63,21.51,21.61,366900.0,17.1879,17.2357,17.1401,17.2197,366900.0
2007-10-03 09:50:00,21.61,21.61,21.42,21.48,73500.0,17.2197,17.2197,17.0683,17.1162,73500.0
2007-10-03 10:00:00,21.48,21.57,21.46,21.57,128400.0,17.1162,17.1879,17.1002,17.1879,128400.0
2007-10-03 10:10:00,21.56,21.57,21.54,21.54,82500.0,17.1799,17.1879,17.164,17.164,82500.0
2007-10-03 10:20:00,21.55,21.63,21.55,21.59,149400.0,17.1719,17.2357,17.1719,17.2038,149400.0
2007-10-03 10:30:00,21.59,21.66,21.59,21.61,66000.0,17.2038,17.2596,17.2038,17.2197,66000.0
2007-10-03 10:40:00,21.61,21.64,21.58,21.64,59400.0,17.2197,17.2436,17.1958,17.2436,59400.0
2007-10-03 10:50:00,21.65,21.69,21.64,21.68,94200.0,17.2516,17.2835,17.2436,17.2755,94200.0
2007-10-03 11:00:00,21.68,21.69,21.58,21.58,79200.0,17.2755,17.2835,17.1958,17.1958,79200.0
2007-10-03 11:10:00,21.58,21.6,21.57,21.59,70200.0,17.1958,17.2118,17.1879,17.2038,70200.0
2007-10-03 11:20:00,21.6,21.61,21.57,21.58,69300.0,17.2118,17.2197,17.1879,17.1958,69300.0
2007-10-03 11:30:00,21.58,21.59,21.55,21.57,44400.0,17.1958,17.2038,17.1719,17.1879,44400.0
2007-10-03 11:40:00,21.58,21.61,21.55,21.57,65100.0,17.1958,17.2197,17.1719,17.1879,65100.0
2007-10-03 11:50:00,21.57,21.6,21.57,21.59,46800.0,17.1879,17.2118,17.1879,17.2038,46800.0
2007-10-03 12:00:00,21.59,21.6,21.56,21.56,71700.0,17.2038,17.2118,17.1799,17.1799,71700.0
2007-10-03 12:10:00,21.56,21.59,21.56,21.57,66900.0,17.1799,17.2038,17.1799,17.1879,66900.0
2007-10-03 12:20:00,21.58,21.63,21.58,21.6,90300.0,17.1958,17.2357,17.1958,17.2118,90300.0
2007-10-03 12:30:00,21.6,21.61,21.51,21.52,81900.0,17.2118,17.2197,17.1401,17.148,81900.0
2007-10-03 12:40:00,21.53,21.54,21.5,21.54,66000.0,17.156,17.164,17.1321,17.164,66000.0
2007-10-03 12:50:00,21.54,21.55,21.52,21.55,38100.0,17.164,17.1719,17.148,17.1719,38100.0
2007-10-03 13:00:00,21.55,21.58,21.54,21.55,65400.0,17.1719,17.1958,17.164,17.1719,65400.0
2007-10-03 13:10:00,21.54,21.54,21.5,21.5,70800.0,17.164,17.164,17.1321,17.1321,70800.0
2007-10-03 13:20:00,21.5,21.51,21.48,21.51,69600.0,17.1321,17.1401,17.1162,17.1401,69600.0
2007-10-03 13:30:00,21.51,21.53,21.51,21.52,47100.0,17.1401,17.156,17.1401,17.148,47100.0
2007-10-03 13:40:00,21.52,21.52,21.46,21.48,67500.0,17.148,17.148,17.1002,17.1162,67500.0
2007-10-03 13:50:00,21.48,21.48,21.42,21.43,59100.0,17.1162,17.1162,17.0683,17.0763,59100.0
2007-10-03 14:00:00,21.42,21.43,21.39,21.39,76200.0,17.0683,17.0763,17.0444,17.0444,76200.0
2007-10-03 14:10:00,21.39,21.42,21.38,21.41,66300.0,17.0444,17.0683,17.0365,17.0604,66300.0
2007-10-03 14:20:00,21.42,21.45,21.41,21.41,87000.0,17.0683,17.0922,17.0604,17.0604,87000.0
2007-10-03 14:30:00,21.41,21.42,21.37,21.38,53100.0,17.0604,17.0683,17.0285,17.0365,53100.0
2007-10-03 14:40:00,21.38,21.41,21.36,21.38,48600.0,17.0365,17.0604,17.0205,17.0365,48600.0
2007-10-03 14:50:00,21.39,21.39,21.37,21.37,70500.0,17.0444,17.0444,17.0285,17.0285,70500.0
2007-10-03 15:00:00,21.37,21.4,21.33,21.38,97500.0,17.0285,17.0524,16.9966,17.0365,97500.0
2007-10-03 15:10:00,21.39,21.44,21.38,21.43,102600.0,17.0444,17.0843,17.0365,17.0763,102600.0
2007-10-03 15:20:00,21.44,21.44,21.41,21.42,77700.0,17.0843,17.0843,17.0604,17.0683,77700.0
2007-10-03 15:30:00,21.42,21.49,21.41,21.45,134100.0,17.0683,17.1241,17.0604,17.0922,134100.0
2007-10-03 15:40:00,21.45,21.49,21.4,21.49,108600.0,17.0922,17.1241,17.0524,17.1241,108600.0
2007-10-03 15:50:00,21.49,21.51,21.45,21.47,167100.0,17.1241,17.1401,17.0922,17.1082,167100.0
2007-10-04 09:30:00,21.51,22.24,21.51,21.85,6600.0,17.1401,17.7218,17.1401,17.411,6600.0
2007-10-04 09:40:00,21.89,22.12,21.87,21.99,311100.0,17.4429,17.6261,17.4269,17.5225,311100.0
2007-10-04 09:50:00,21.99,22.08,21.95,21.98,94200.0,17.5225,17.5943,17.4907,17.5146,94200.0
2007-10-04 10:00:00,21.97,21.98,21.93,21.98,68400.0,17.5066,17.5146,17.4747,17.5146,68400.0
2007-10-04 10:10:00,21.98,22.12,21.98,22.01,69000.0,17.5146,17.6261,17.5146,17.5385,69000.0
2007-10-04 10:20:00,22.0,22.03,21.88,21.89,86700.0,17.5305,17.5544,17.4349,17.4429,86700.0
2007-10-04 10:30:00,21.88,21.97,21.85,21.86,131700.0,17.4349,17.5066,17.411,17.419,131700.0
2007-10-04 10:40:00,21.85,21.94,21.85,21.94,83400.0,17.411,17.4827,17.411,17.4827,83400.0
2007-10-04 10:50:00,21.94,21.98,21.93,21.98,48000.0,17.4827,17.5146,17.4747,17.5146,48000.0
2007-10-04 11:00:00,21.98,22.01,21.97,22.0,56700.0,17.5146,17.5385,17.5066,17.5305,56700.0
2007-10-04 11:10:00,22.01,22.01,21.95,21.97,50400.0,17.5385,17.5385,17.4907,17.5066,50400.0
2007-10-04 11:20:00,21.97,21.99,21.96,21.97,58200.0,17.5066,17.5225,17.4986,17.5066,58200.0
2007-10-04 11:30:00,21.97,21.97,21.89,21.89,52800.0,17.5066,17.5066,17.4429,17.4429,52800.0
2007-10-04 11:40:00,21.89,21.89,21.87,21.87,51600.0,17.4429,17.4429,17.4269,17.4269,51600.0
2007-10-04 11:50:00,21.87,21.87,21.8,21.8,46200.0,17.4269,17.4269,17.3711,17.3711,46200.0
2007-10-04 12:00:00,21.8,21.8,21.73,21.76,91200.0,17.3711,17.3711,17.3154,17.3393,91200.0
2007-10-04 12:10:00,21.77,21.81,21.75,21.81,47700.0,17.3472,17.3791,17.3313,17.3791,47700.0
2007-10-04 12:20:00,21.81,21.81,21.75,21.76,32100.0,17.3791,17.3791,17.3313,17.3393,32100.0
2007-10-04 12:30:00,21.76,21.81,21.76,21.78,58200.0,17.3393,17.3791,17.3393,17.3552,58200.0
2007-10-04 12:40:00,21.77,21.78,21.75,21.75,62700.0,17.3472,17.3552,17.3313,17.3313,62700.0
2007-10-04 12:50:00,21.76,21.77,21.74,21.76,84600.0,17.3393,17.3472,17.3233,17.3393,84600.0
2007-10-04 13:00:00,21.77,21.77,21.74,21.74,89100.0,17.3472,17.3472,17.3233,17.3233,89100.0
2007-10-04 13:10:00,21.74,21.82,21.74,21.82,129900.0,17.3233,17.3871,17.3233,17.3871,129900.0
2007-10-04 13:20:00,21.83,21.83,21.78,21.79,66000.0,17.395,17.395,17.3552,17.3632,66000.0
2007-10-04 13:30:00,21.79,21.8,21.74,21.76,87900.0,17.3632,17.3711,17.3233,17.3393,87900.0
2007-10-04 13:40:00,21.76,21.77,21.75,21.76,49200.0,17.3393,17.3472,17.3313,17.3393,49200.0
2007-10-04 13:50:00,21.76,21.77,21.75,21.76,47700.0,17.3393,17.3472,17.3313,17.3393,47700.0
2007-10-04 14:00:00,21.76,21.77,21.74,21.76,85800.0,17.3393,17.3472,17.3233,17.3393,85800.0
2007-10-04 14:10:00,21.76,21.76,21.75,21.76,46800.0,17.3393,17.3393,17.3313,17.3393,46800.0
2007-10-04 14:20:00,21.76,21.8,21.75,21.8,62100.0,17.3393,17.3711,17.3313,17.3711,62100.0
2007-10-04 14:30:00,21.79,21.83,21.79,21.83,67200.0,17.3632,17.395,17.3632,17.395,67200.0
2007-10-04 14:40:00,21.82,21.84,21.8,21.83,65700.0,17.3871,17.403,17.3711,17.395,65700.0
2007-10-04 14:50:00,21.83,21.88,21.82,21.85,77700.0,17.395,17.4349,17.3871,17.411,77700.0
2007-10-04 15:00:00,21.86,21.89,21.86,21.89,100500.0,17.419,17.4429,17.419,17.4429,100500.0
2007-10-04 15:10:00,21.89,21.93,21.87,21.88,124800.0,17.4429,17.4747,17.4269,17.4349,124800.0
2007-10-04 15:20:00,21.89,21.89,21.85,21.86,96900.0,17.4429,17.4429,17.411,17.419,96900.0
2007-10-04 15:30:00,21.86,21.94,21.86,21.91,164700.0,17.419,17.4827,17.419,17.4588,164700.0
2007-10-04 15:40:00,21.91,21.91,21.88,21.9,147600.0,17.4588,17.4588,17.4349,17.4508,147600.0
2007-10-04 15:50:00,21.9,21.92,21.87,21.91,185700.0,17.4508,17.4668,17.4269,17.4588,185700.0
2007-10-05 09:30:00,21.94,22.15,21.94,22.11,61500.0,17.4827,17.65,17.4827,17.6182,61500.0
2007-10-05 09:40:00,22.12,22.15,21.95,21.97,92700.0,17.6261,17.65,17.4907,17.5066,92700.0
2007-10-05 09:50:00,21.97,22.02,21.95,22.01,38100.0,17.5066,17.5464,17.4907,17.5385,38100.0
2007-10-05 10:00:00,22.0,22.04,21.97,22.03,76200.0,17.5305,17.5624,17.5066,17.5544,76200.0
2007-10-05 10:10:00,22.04,22.06,21.99,22.03,50100.0,17.5624,17.5783,17.5225,17.5544,50100.0
2007-10-05 10:20:00,22.03,22.05,21.94,21.95,29100.0,17.5544,17.5704,17.4827,17.4907,29100.0
2007-10-05 10:30:00,21.95,21.95,21.82,21.83,60300.0,17.4907,17.4907,17.3871,17.395,60300.0
2007-10-05 10:40:00,21.82,21.83,21.81,21.83,87900.0,17.3871,17.395,17.3791,17.395,87900.0
2007-10-05 10:50:00,21.83,21.83,21.77,21.79,54000.0,17.395,17.395,17.3472,17.3632,54000.0
2007-10-05 11:00:00,21.79,21.88,21.79,21.88,116400.0,17.3632,17.4349,17.3632,17.4349,116400.0
2007-10-05 11:10:00,21.88,21.9,21.86,21.87,60900.0,17.4349,17.4508,17.419,17.4269,60900.0
2007-10-05 11:20:00,21.88,21.89,21.86,21.89,41700.0,17.4349,17.4429,17.419,17.4429,41700.0
2007-10-05 11:30:00,21.88,21.9,21.87,21.89,36300.0,17.4349,17.4508,17.4269,17.4429,36300.0
2007-10-05 11:40:00,21.88,21.9,21.87,21.89,32100.0,17.4349,17.4508,17.4269,17.4429,32100.0
2007-10-05 11:50:00,21.89,21.9,21.88,21.89,50400.0,17.4429,17.4508,17.4349,17.4429,50400.0
2007-10-05 12:00:00,21.89,21.94,21.88,21.94,81900.0,17.4429,17.4827,17.4349,17.4827,81900.0
2007-10-05 12:10:00,21.94,21.96,21.93,21.95,36900.0,17.4827,17.4986,17.4747,17.4907,36900.0
2007-10-05 12:20:00,21.95,22.01,21.94,21.97,56400.0,17.4907,17.5385,17.4827,17.5066,56400.0
2007-10-05 12:30:00,21.96,22.02,21.95,21.97,78000.0,17.4986,17.5464,17.4907,17.5066,78000.0
2007-10-05 12:40:00,21.97,21.98,21.95,21.95,27000.0,17.5066,17.5146,17.4907,17.4907,27000.0
2007-10-05 12:50:00,21.95,21.96,21.9,21.96,34800.0,17.4907,17.4986,17.4508,17.4986,34800.0
2007-10-05 13:00:00,21.96,21.98,21.93,21.93,24300.0,17.4986,17.5146,17.4747,17.4747,24300.0
2007-10-05 13:10:00,21.92,21.98,21.92,21.97,40500.0,17.4668,17.5146,17.4668,17.5066,40500.0
2007-10-05 13:20:00,21.97,22.0,21.96,22.0,31800.0,17.5066,17.5305,17.4986,17.5305,31800.0
2007-10-05 13:30:00,22.0,22.02,21.97,21.99,42000.0,17.5305,17.5464,17.5066,17.5225,42000.0
2007-10-05 13:40:00,21.99,22.05,21.99,22.04,38400.0,17.5225,17.5704,17.5225,17.5624,38400.0
2007-10-05 13:50:00,22.04,22.07,22.04,22.06,26400.0,17.5624,17.5863,17.5624,17.5783,26400.0
2007-10-05 14:00:00,22.06,22.09,22.06,22.08,27900.0,17.5783,17.6022,17.5783,17.5943,27900.0
2007-10-05 14:10:00,22.08,22.1,22.07,22.1,28500.0,17.5943,17.6102,17.5863,17.6102,28500.0
2007-10-05 14:20:00,22.11,22.14,22.11,22.14,41400.0,17.6182,17.6421,17.6182,17.6421,41400.0
2007-10-05 14:30:00,22.14,22.15,22.11,22.15,45000.0,17.6421,17.65,17.6182,17.65,45000.0
2007-10-05 14:40:00,22.14,22.17,22.12,22.12,47700.0,17.6421,17.666,17.6261,17.6261,47700.0
2007-10-05 14:50:00,22.12,22.16,22.12,22.15,48000.0,17.6261,17.658,17.6261,17.65,48000.0
2007-10-05 15:00:00,22.15,22.17,22.15,22.15,42000.0,17.65,17.666,17.65,17.65,42000.0
2007-10-05 15:10:00,22.16,22.16,22.09,22.1,43200.0,17.658,17.658,17.6022,17.6102,43200.0
2007-10-05 15:20:00,22.1,22.11,22.05,22.07,60300.0,17.6102,17.6182,17.5704,17.5863,60300.0
2007-10-05 15:30:00,22.06,22.1,22.05,22.06,54900.0,17.5783,17.6102,17.5704,17.5783,54900.0
2007-10-05 15:40:00,22.06,22.08,22.0,22.01,114900.0,17.5783,17.5943,17.5305,17.5385,114900.0
2007-10-05 15:50:00,22.0,22.04,22.0,22.01,96000.0,17.5305,17.5624,17.5305,17.5385,96000.0
2007-10-08 09:30:00,22.17,22.17,21.93,21.94,23700.0,17.666,17.666,17.4747,17.4827,23700.0
2007-10-08 09:40:00,21.95,22.0,21.93,22.0,24900.0,17.4907,17.5305,17.4747,17.5305,24900.0
2007-10-08 09:50:00,22.01,22.03,21.97,22.03,36000.0,17.5385,17.5544,17.5066,17.5544,36000.0
2007-10-08 10:00:00,22.03,22.13,22.03,22.13,80100.0,17.5544,17.6341,17.5544,17.6341,80100.0
2007-10-08 10:10:00,22.14,22.14,22.11,22.12,53100.0,17.6421,17.6421,17.6182,17.6261,53100.0
2007-10-08 10:20:00,22.12,22.13,22.12,22.12,46800.0,17.6261,17.6341,17.6261,17.6261,46800.0
2007-10-08 10:30:00,22.12,22.13,22.12,22.12,54900.0,17.6261,17.6341,17.6261,17.6261,54900.0
2007-10-08 10:40:00,22.12,22.12,22.12,22.12,24900.0,17.6261,17.6261,17.6261,17.6261,24900.0
2007-10-08 10:50:00,22.12,22.12,22.11,22.12,40200.0,17.6261,17.6261,17.6182,17.6261,40200.0
2007-10-08 11:00:00,22.12,22.13,21.99,21.99,44700.0,17.6261,17.6341,17.5225,17.5225,44700.0
2007-10-08 11:10:00,21.99,22.03,21.99,22.03,31500.0,17.5225,17.5544,17.5225,17.5544,31500.0
2007-10-08 11:20:00,22.03,22.05,22.02,22.03,75000.0,17.5544,17.5704,17.5464,17.5544,75000.0
2007-10-08 11:30:00,22.04,22.04,21.99,22.0,34500.0,17.5624,17.5624,17.5225,17.5305,34500.0
2007-10-08 11:40:00,22.01,22.01,21.94,21.94,32100.0,17.5385,17.5385,17.4827,17.4827,32100.0
2007-10-08 11:50:00,21.96,21.96,21.93,21.95,34800.0,17.4986,17.4986,17.4747,17.4907,34800.0
2007-10-08 12:00:00,21.95,21.96,21.95,21.95,32700.0,17.4907,17.4986,17.4907,17.4907,32700.0
2007-10-08 12:10:00,21.95,21.95,21.92,21.92,29100.0,17.4907,17.4907,17.4668,17.4668,29100.0
2007-10-08 12:20:00,21.92,21.97,21.92,21.97,47100.0,17.4668,17.5066,17.4668,17.5066,47100.0
2007-10-08 12:30:00,21.98,21.98,21.95,21.95,81600.0,17.5146,17.5146,17.4907,17.4907,81600.0
2007-10-08 12:40:00,21.96,21.98,21.96,21.98,26400.0,17.4986,17.5146,17.4986,17.5146,26400.0
2007-10-08 12:50:00,21.98,21.99,21.98,21.98,25200.0,17.5146,17.5225,17.5146,17.5146,25200.0
2007-10-08 13:00:00,21.98,21.99,21.96,21.99,41100.0,17.5146,17.5225,17.4986,17.5225,41100.0
2007-10-08 13:10:00,21.99,22.01,21.98,22.01,37800.0,17.5225,17.5385,17.5146,17.5385,37800.0
2007-10-08 13:20:00,22.01,22.03,22.0,22.03,32400.0,17.5385,17.5544,17.5305,17.5544,32400.0
2007-10-08 13:30:00,22.03,22.06,22.03,22.05,75900.0,17.5544,17.5783,17.5544,17.5704,75900.0
2007-10-08 13:40:00,22.05,22.06,22.05,22.05,47100.0,17.5704,17.5783,17.5704,17.5704,47100.0
2007-10-08 13:50:00,22.05,22.07,22.03,22.06,48000.0,17.5704,17.5863,17.5544,17.5783,48000.0
2007-10-08 14:00:00,22.07,22.07,22.05,22.06,27900.0,17.5863,17.5863,17.5704,17.5783,27900.0
2007-10-08 14:10:00,22.06,22.11,22.04,22.11,57900.0,17.5783,17.6182,17.5624,17.6182,57900.0
2007-10-08 14:20:00,22.11,22.12,22.1,22.12,72600.0,17.6182,17.6261,17.6102,17.6261,72600.0
2007-10-08 14:30:00,22.12,22.14,22.11,22.11,63900.0,17.6261,17.6421,17.6182,17.6182,63900.0
2007-10-08 14:40:00,22.11,22.12,22.1,22.1,41400.0,17.6182,17.6261,17.6102,17.6102,41400.0
2007-10-08 14:50:00,22.11,22.15,22.08,22.08,66000.0,17.6182,17.65,17.5943,17.5943,66000.0
2007-10-08 15:00:00,22.09,22.09,22.07,22.07,35700.0,17.6022,17.6022,17.5863,17.5863,35700.0
2007-10-08 15:10:00,22.08,22.16,22.08,22.15,93300.0,17.5943,17.658,17.5943,17.65,93300.0
2007-10-08 15:20:00,22.16,22.2,22.14,22.17,99600.0,17.658,17.6899,17.6421,17.666,99600.0
2007-10-08 15:30:00,22.17,22.17,22.15,22.16,74700.0,17.666,17.666,17.65,17.658,74700.0
2007-10-08 15:40:00,22.16,22.2,22.13,22.18,72300.0,17.658,17.6899,17.6341,17.6739,72300.0
2007-10-08 15:50:00,22.18,22.19,22.11,22.14,79200.0,17.6739,17.6819,17.6182,17.6421,79200.0
2007-10-09 09:30:00,22.23,22.23,22.18,22.2,16800.0,17.7138,17.7138,17.6739,17.6899,16800.0
2007-10-09 09:40:00,22.22,22.23,22.18,22.21,22800.0,17.7058,17.7138,17.6739,17.6978,22800.0
2007-10-09 09:50:00,22.21,22.23,22.15,22.15,26700.0,17.6978,17.7138,17.65,17.65,26700.0
2007-10-09 10:00:00,22.15,22.16,22.14,22.16,38400.0,17.65,17.658,17.6421,17.658,38400.0
2007-10-09 10:10:00,22.16,22.18,22.14,22.18,38700.0,17.658,17.6739,17.6421,17.6739,38700.0
2007-10-09 10:20:00,22.18,22.2,22.17,22.19,37800.0,17.6739,17.6899,17.666,17.6819,37800.0
2007-10-09 10:30:00,22.18,22.19,22.15,22.17,54000.0,17.6739,17.6819,17.65,17.666,54000.0
2007-10-09 10:40:00,22.17,22.18,22.16,22.17,27600.0,17.666,17.6739,17.658,17.666,27600.0
2007-10-09 10:50:00,22.16,22.19,22.14,22.15,46500.0,17.658,17.6819,17.6421,17.65,46500.0
2007-10-09 11:00:00,22.15,22.17,22.1,22.1,40200.0,17.65,17.666,17.6102,17.6102,40200.0
2007-10-09 11:10:00,22.09,22.1,22.0,22.0,46200.0,17.6022,17.6102,17.5305,17.5305,46200.0
2007-10-09 11:20:00,22.0,22.03,21.98,22.02,42900.0,17.5305,17.5544,17.5146,17.5464,42900.0
2007-10-09 11:30:00,22.02,22.03,21.99,21.99,34200.0,17.5464,17.5544,17.5225,17.5225,34200.0
2007-10-09 11:40:00,21.99,22.04,21.99,22.03,44400.0,17.5225,17.5624,17.5225,17.5544,44400.0
2007-10-09 11:50:00,22.03,22.06,22.02,22.06,30900.0,17.5544,17.5783,17.5464,17.5783,30900.0
2007-10-09 12:00:00,22.05,22.05,22.0,22.02,32400.0,17.5704,17.5704,17.5305,17.5464,32400.0
2007-10-09 12:10:00,22.02,22.02,21.99,21.99,27000.0,17.5464,17.5464,17.5225,17.5225,27000.0
2007-10-09 12:20:00,21.98,22.0,21.98,21.99,22200.0,17.5146,17.5305,17.5146,17.5225,22200.0
2007-10-09 12:30:00,21.99,22.0,21.98,21.99,25200.0,17.5225,17.5305,17.5146,17.5225,25200.0
2007-10-09 12:40:00,21.99,22.0,21.96,21.97,37800.0,17.5225,17.5305,17.4986,17.5066,37800.0
2007-10-09 12:50:00,21.97,21.98,21.95,21.96,23400.0,17.5066,17.5146,17.4907,17.4986,23400.0
2007-10-09 13:00:00,21.97,21.97,21.93,21.95,16800.0,17.5066,17.5066,17.4747,17.4907,16800.0
2007-10-09 13:10:00,21.96,21.96,21.94,21.95,27300.0,17.4986,17.4986,17.4827,17.4907,27300.0
2007-10-09 13:20:00,21.94,21.95,21.85,21.85,39000.0,17.4827,17.4907,17.411,17.411,39000.0
2007-10-09 13:30:00,21.85,21.86,21.83,21.86,46200.0,17.411,17.419,17.395,17.419,46200.0
2007-10-09 13:40:00,21.86,21.93,21.85,21.92,44100.0,17.419,17.4747,17.411,17.4668,44100.0
2007-10-09 13:50:00,21.93,21.94,21.92,21.92,33300.0,17.4747,17.4827,17.4668,17.4668,33300.0
2007-10-09 14:00:00,21.92,22.0,21.87,21.9,77700.0,17.4668,17.5305,17.4269,17.4508,77700.0
2007-10-09 14:10:00,21.9,21.92,21.85,21.89,63300.0,17.4508,17.4668,17.411,17.4429,63300.0
2007-10-09 14:20:00,21.88,21.92,21.88,21.91,54600.0,17.4349,17.4668,17.4349,17.4588,54600.0
2007-10-09 14:30:00,21.92,22.02,21.91,22.0,75900.0,17.4668,17.5464,17.4588,17.5305,75900.0
2007-10-09 14:40:00,22.0,22.02,21.95,22.01,32700.0,17.5305,17.5464,17.4907,17.5385,32700.0
2007-10-09 14:50:00,22.01,22.03,21.99,22.03,47400.0,17.5385,17.5544,17.5225,17.5544,47400.0
2007-10-09 15:00:00,22.03,22.04,22.0,22.04,34500.0,17.5544,17.5624,17.5305,17.5624,34500.0
2007-10-09 15:10:00,22.03,22.09,22.03,22.05,47400.0,17.5544,17.6022,17.5544,17.5704,47400.0
2007-10-09 15:20:00,22.05,22.07,22.02,22.02,42000.0,17.5704,17.5863,17.5464,17.5464,42000.0
2007-10-09 15:30:00,22.02,22.03,21.99,22.02,53400.0,17.5464,17.5544,17.5225,17.5464,53400.0
2007-10-09 15:40:00,22.03,22.04,21.98,21.99,61800.0,17.5544,17.5624,17.5146,17.5225,61800.0
2007-10-09 15:50:00,21.99,22.05,21.99,22.03,70200.0,17.5225,17.5704,17.5225,17.5544,70200.0
2007-10-10 09:30:00,22.1,22.12,22.0,22.0,28200.0,17.6102,17.6261,17.5305,17.5305,28200.0
2007-10-10 09:40:00,22.0,22.0,21.83,21.86,63900.0,17.5305,17.5305,17.395,17.419,63900.0
2007-10-10 09:50:00,21.85,21.94,21.85,21.9,70800.0,17.411,17.4827,17.411,17.4508,70800.0
2007-10-10 10:00:00,21.91,21.95,21.9,21.93,70200.0,17.4588,17.4907,17.4508,17.4747,70200.0
2007-10-10 10:10:00,21.92,21.95,21.88,21.88,104400.0,17.4668,17.4907,17.4349,17.4349,104400.0
2007-10-10 10:20:00,21.88,21.94,21.87,21.92,58200.0,17.4349,17.4827,17.4269,17.4668,58200.0
2007-10-10 10:30:00,21.92,21.94,21.87,21.88,71100.0,17.4668,17.4827,17.4269,17.4349,71100.0
2007-10-10 10:40:00,21.87,21.91,21.87,21.91,56100.0,17.4269,17.4588,17.4269,17.4588,56100.0
2007-10-10 10:50:00,21.89,21.89,21.87,21.89,21600.0,17.4429,17.4429,17.4269,17.4429,21600.0
2007-10-10 11:00:00,21.89,21.98,21.88,21.96,24300.0,17.4429,17.5146,17.4349,17.4986,24300.0
2007-10-10 11:10:00,21.97,22.0,21.95,21.99,17400.0,17.5066,17.5305,17.4907,17.5225,17400.0
2007-10-10 11:20:00,22.0,22.03,21.99,21.99,25200.0,17.5305,17.5544,17.5225,17.5225,25200.0
2007-10-10 11:30:00,21.99,21.99,21.96,21.98,56400.0,17.5225,17.5225,17.4986,17.5146,56400.0
2007-10-10 11:40:00,21.97,21.99,21.94,21.94,21300.0,17.5066,17.5225,17.4827,17.4827,21300.0
2007-10-10 11:50:00,21.94,21.95,21.91,21.92,34200.0,17.4827,17.4907,17.4588,17.4668,34200.0
2007-10-10 12:00:00,21.94,22.0,21.93,21.96,55200.0,17.4827,17.5305,17.4747,17.4986,55200.0
2007-10-10 12:10:00,21.96,21.96,21.92,21.93,19800.0,17.4986,17.4986,17.4668,17.4747,19800.0
2007-10-10 12:20:00,21.93,21.95,21.92,21.94,16800.0,17.4747,17.4907,17.4668,17.4827,16800.0
2007-10-10 12:30:00,21.95,21.97,21.94,21.97,15300.0,17.4907,17.5066,17.4827,17.5066,15300.0
2007-10-10 12:40:00,21.97,21.99,21.95,21.95,23100.0,17.5066,17.5225,17.4907,17.4907,23100.0
2007-10-10 12:50:00,21.95,21.96,21.92,21.96,17700.0,17.4907,17.4986,17.4668,17.4986,17700.0
2007-10-10 13:00:00,21.96,21.96,21.91,21.91,28800.0,17.4986,17.4986,17.4588,17.4588,28800.0
2007-10-10 13:10:00,21.91,21.96,21.9,21.9,31200.0,17.4588,17.4986,17.4508,17.4508,31200.0
2007-10-10 13:20:00,21.91,21.93,21.9,21.9,43200.0,17.4588,17.4747,17.4508,17.4508,43200.0
2007-10-10 13:30:00,21.9,21.96,21.9,21.95,27600.0,17.4508,17.4986,17.4508,17.4907,27600.0
2007-10-10 13:40:00,21.94,21.94,21.92,21.93,38700.0,17.4827,17.4827,17.4668,17.4747,38700.0
2007-10-10 13:50:00,21.94,21.96,21.9,21.96,66000.0,17.4827,17.4986,17.4508,17.4986,66000.0
2007-10-10 14:00:00,21.95,21.96,21.89,21.94,36900.0,17.4907,17.4986,17.4429,17.4827,36900.0
2007-10-10 14:10:00,21.94,22.03,21.93,22.01,36600.0,17.4827,17.5544,17.4747,17.5385,36600.0
2007-10-10 14:20:00,22.01,22.05,21.99,22.04,29700.0,17.5385,17.5704,17.5225,17.5624,29700.0
2007-10-10 14:30:00,22.04,22.06,22.02,22.02,22800.0,17.5624,17.5783,17.5464,17.5464,22800.0
2007-10-10 14:40:00,22.02,22.06,21.99,22.03,64500.0,17.5464,17.5783,17.5225,17.5544,64500.0
2007-10-10 14:50:00,22.04,22.06,22.02,22.03,53100.0,17.5624,17.5783,17.5464,17.5544,53100.0
2007-10-10 15:00:00,22.03,22.1,22.03,22.08,42600.0,17.5544,17.6102,17.5544,17.5943,42600.0
2007-10-10 15:10:00,22.08,22.09,22.06,22.07,39600.0,17.5943,17.6022,17.5783,17.5863,39600.0
2007-10-10 15:20:00,22.07,22.12,22.02,22.03,71100.0,17.5863,17.6261,17.5464,17.5544,71100.0
2007-10-10 15:30:00,22.03,22.03,21.95,21.97,73500.0,17.5544,17.5544,17.4907,17.5066,73500.0
2007-10-10 15:40:00,21.96,21.98,21.96,21.98,35100.0,17.4986,17.5146,17.4986,17.5146,35100.0
2007-10-10 15:50:00,21.98,22.02,21.96,21.97,187500.0,17.5146,17.5464,17.4986,17.5066,187500.0
2007-10-11 09:30:00,22.07,22.22,21.98,22.2,64200.0,17.5863,17.7058,17.5146,17.6899,64200.0
2007-10-11 09:40:00,22.22,22.45,22.19,22.36,158700.0,17.7058,17.8891,17.6819,17.8174,158700.0
2007-10-11 09:50:00,22.37,22.46,22.35,22.45,116700.0,17.8253,17.8971,17.8094,17.8891,116700.0
2007-10-11 10:00:00,22.46,22.53,22.41,22.47,109500.0,17.8971,17.9528,17.8572,17.905,109500.0
2007-10-11 10:10:00,22.45,22.47,22.41,22.47,73200.0,17.8891,17.905,17.8572,17.905,73200.0
2007-10-11 10:20:00,22.47,22.48,22.41,22.47,87000.0,17.905,17.913,17.8572,17.905,87000.0
2007-10-11 10:30:00,22.48,22.52,22.42,22.46,68400.0,17.913,17.9449,17.8652,17.8971,68400.0
2007-10-11 10:40:00,22.46,22.52,22.43,22.43,68400.0,17.8971,17.9449,17.8732,17.8732,68400.0
2007-10-11 10:50:00,22.43,22.49,22.43,22.43,49800.0,17.8732,17.921,17.8732,17.8732,49800.0
2007-10-11 11:00:00,22.43,22.45,22.35,22.35,92700.0,17.8732,17.8891,17.8094,17.8094,92700.0
2007-10-11 11:10:00,22.36,22.38,22.33,22.37,48300.0,17.8174,17.8333,17.7935,17.8253,48300.0
2007-10-11 11:20:00,22.37,22.38,22.33,22.34,27600.0,17.8253,17.8333,17.7935,17.8014,27600.0
2007-10-11 11:30:00,22.34,22.34,22.32,22.33,24300.0,17.8014,17.8014,17.7855,17.7935,24300.0
2007-10-11 11:40:00,22.33,23.32,22.27,22.31,163200.0,17.7935,18.5823,17.7457,17.7775,163200.0
2007-10-11 11:50:00,22.3,22.31,22.25,22.26,47400.0,17.7696,17.7775,17.7297,17.7377,47400.0
2007-10-11 12:00:00,22.26,22.32,22.19,22.19,66900.0,17.7377,17.7855,17.6819,17.6819,66900.0
2007-10-11 12:10:00,22.19,22.19,22.13,22.16,46800.0,17.6819,17.6819,17.6341,17.658,46800.0
2007-10-11 12:20:00,22.16,22.23,22.16,22.23,15300.0,17.658,17.7138,17.658,17.7138,15300.0
2007-10-11 12:30:00,22.23,22.27,22.23,22.25,21900.0,17.7138,17.7457,17.7138,17.7297,21900.0
2007-10-11 12:40:00,22.27,22.27,22.24,22.25,22800.0,17.7457,17.7457,17.7218,17.7297,22800.0
2007-10-11 12:50:00,22.26,22.27,22.21,22.21,24300.0,17.7377,17.7457,17.6978,17.6978,24300.0
2007-10-11 13:00:00,22.22,22.26,22.21,22.23,15900.0,17.7058,17.7377,17.6978,17.7138,15900.0
2007-10-11 13:10:00,22.22,22.25,22.21,22.22,31500.0,17.7058,17.7297,17.6978,17.7058,31500.0
2007-10-11 13:20:00,22.22,22.23,22.2,22.2,12900.0,17.7058,17.7138,17.6899,17.6899,12900.0
2007-10-11 13:30:00,22.2,22.21,22.18,22.18,12900.0,17.6899,17.6978,17.6739,17.6739,12900.0
2007-10-11 13:40:00,22.18,22.22,22.18,22.2,16200.0,17.6739,17.7058,17.6739,17.6899,16200.0
2007-10-11 13:50:00,22.21,22.21,22.1,22.13,47400.0,17.6978,17.6978,17.6102,17.6341,47400.0
2007-10-11 14:00:00,22.11,22.11,22.01,22.04,50400.0,17.6182,17.6182,17.5385,17.5624,50400.0
2007-10-11 14:10:00,22.02,22.04,21.85,21.9,90300.0,17.5464,17.5624,17.411,17.4508,90300.0
2007-10-11 14:20:00,21.88,21.97,21.78,21.85,96300.0,17.4349,17.5066,17.3552,17.411,96300.0
2007-10-11 14:30:00,21.83,21.98,21.75,21.89,101400.0,17.395,17.5146,17.3313,17.4429,101400.0
2007-10-11 14:40:00,21.9,21.98,21.88,21.93,123900.0,17.4508,17.5146,17.4349,17.4747,123900.0
2007-10-11 14:50:00,21.92,21.94,21.82,21.86,76800.0,17.4668,17.4827,17.3871,17.419,76800.0
2007-10-11 15:00:00,21.86,21.89,21.67,21.73,144900.0,17.419,17.4429,17.2676,17.3154,144900.0
2007-10-11 15:10:00,21.71,21.77,21.66,21.74,107100.0,17.2994,17.3472,17.2596,17.3233,107100.0
2007-10-11 15:20:00,21.74,21.78,21.67,21.67,120900.0,17.3233,17.3552,17.2676,17.2676,120900.0
2007-10-11 15:30:00,21.66,21.72,21.62,21.65,211800.0,17.2596,17.3074,17.2277,17.2516,211800.0
2007-10-11 15:40:00,21.66,21.69,21.6,21.6,212400.0,17.2596,17.2835,17.2118,17.2118,212400.0
2007-10-11 15:50:00,21.61,21.72,21.6,21.69,221700.0,17.2197,17.3074,17.2118,17.2835,221700.0
2007-10-12 09:30:00,21.73,21.77,21.59,21.65,26400.0,17.3154,17.3472,17.2038,17.2516,26400.0
2007-10-12 09:40:00,21.65,21.69,21.59,21.63,39300.0,17.2516,17.2835,17.2038,17.2357,39300.0
2007-10-12 09:50:00,21.64,21.68,21.6,21.6,111900.0,17.2436,17.2755,17.2118,17.2118,111900.0
2007-10-12 10:00:00,21.6,21.72,21.52,21.7,136200.0,17.2118,17.3074,17.148,17.2915,136200.0
2007-10-12 10:10:00,21.71,21.73,21.67,21.72,50100.0,17.2994,17.3154,17.2676,17.3074,50100.0
2007-10-12 10:20:00,21.73,21.77,21.72,21.73,43800.0,17.3154,17.3472,17.3074,17.3154,43800.0
2007-10-12 10:30:00,21.73,21.76,21.73,21.75,39000.0,17.3154,17.3393,17.3154,17.3313,39000.0
2007-10-12 10:40:00,21.74,21.77,21.73,21.74,30600.0,17.3233,17.3472,17.3154,17.3233,30600.0
2007-10-12 10:50:00,21.74,21.77,21.73,21.77,36000.0,17.3233,17.3472,17.3154,17.3472,36000.0
2007-10-12 11:00:00,21.77,21.85,21.77,21.81,44100.0,17.3472,17.411,17.3472,17.3791,44100.0
2007-10-12 11:10:00,21.81,21.82,21.8,21.81,17100.0,17.3791,17.3871,17.3711,17.3791,17100.0
2007-10-12 11:20:00,21.81,21.83,21.8,21.8,10800.0,17.3791,17.395,17.3711,17.3711,10800.0
2007-10-12 11:30:00,21.79,21.81,21.79,21.79,18300.0,17.3632,17.3791,17.3632,17.3632,18300.0
2007-10-12 11:40:00,21.81,21.81,21.68,21.68,50700.0,17.3791,17.3791,17.2755,17.2755,50700.0
2007-10-12 11:50:00,21.68,21.68,21.6,21.61,32700.0,17.2755,17.2755,17.2118,17.2197,32700.0
2007-10-12 12:00:00,21.6,21.62,21.57,21.57,33600.0,17.2118,17.2277,17.1879,17.1879,33600.0
2007-10-12 12:10:00,21.58,21.59,21.56,21.59,35100.0,17.1958,17.2038,17.1799,17.2038,35100.0
2007-10-12 12:20:00,21.6,21.64,21.6,21.62,30000.0,17.2118,17.2436,17.2118,17.2277,30000.0
2007-10-12 12:30:00,21.62,21.62,21.55,21.56,49200.0,17.2277,17.2277,17.1719,17.1799,49200.0
2007-10-12 12:40:00,21.56,21.61,21.56,21.61,16200.0,17.1799,17.2197,17.1799,17.2197,16200.0
2007-10-12 12:50:00,21.6,21.62,21.56,21.59,55200.0,17.2118,17.2277,17.1799,17.2038,55200.0
2007-10-12 13:00:00,21.57,21.58,21.53,21.54,35700.0,17.1879,17.1958,17.156,17.164,35700.0
2007-10-12 13:10:00,21.53,21.53,21.48,21.49,42300.0,17.156,17.156,17.1162,17.1241,42300.0
2007-10-12 13:20:00,21.49,21.51,21.47,21.51,30900.0,17.1241,17.1401,17.1082,17.1401,30900.0
2007-10-12 13:30:00,21.52,21.59,21.52,21.58,30000.0,17.148,17.2038,17.148,17.1958,30000.0
2007-10-12 13:40:00,21.58,21.61,21.57,21.58,17100.0,17.1958,17.2197,17.1879,17.1958,17100.0
2007-10-12 13:50:00,21.58,21.59,21.55,21.56,16500.0,17.1958,17.2038,17.1719,17.1799,16500.0
2007-10-12 14:00:00,21.56,21.63,21.56,21.58,47400.0,17.1799,17.2357,17.1799,17.1958,47400.0
2007-10-12 14:10:00,21.57,21.61,21.57,21.6,21900.0,17.1879,17.2197,17.1879,17.2118,21900.0
2007-10-12 14:20:00,21.6,21.6,21.56,21.57,102300.0,17.2118,17.2118,17.1799,17.1879,102300.0
2007-10-12 14:30:00,21.57,21.6,21.56,21.59,52800.0,17.1879,17.2118,17.1799,17.2038,52800.0
2007-10-12 14:40:00,21.59,21.61,21.58,21.61,118500.0,17.2038,17.2197,17.1958,17.2197,118500.0
2007-10-12 14:50:00,21.61,21.62,21.58,21.6,67500.0,17.2197,17.2277,17.1958,17.2118,67500.0
2007-10-12 15:00:00,21.6,21.63,21.56,21.62,109500.0,17.2118,17.2357,17.1799,17.2277,109500.0
2007-10-12 15:10:00,21.62,21.64,21.61,21.61,40200.0,17.2277,17.2436,17.2197,17.2197,40200.0
2007-10-12 15:20:00,21.61,21.63,21.57,21.59,56700.0,17.2197,17.2357,17.1879,17.2038,56700.0
2007-10-12 15:30:00,21.59,21.7,21.59,21.69,69600.0,17.2038,17.2915,17.2038,17.2835,69600.0
2007-10-12 15:40:00,21.69,21.69,21.6,21.61,56100.0,17.2835,17.2835,17.2118,17.2197,56100.0
2007-10-12 15:50:00,21.61,21.69,21.6,21.67,119400.0,17.2197,17.2835,17.2118,17.2676,119400.0
2007-10-15 09:30:00,21.93,21.94,21.54,21.63,51600.0,17.4747,17.4827,17.164,17.2357,51600.0
2007-10-15 09:40:00,21.63,21.63,21.42,21.48,129600.0,17.2357,17.2357,17.0683,17.1162,129600.0
2007-10-15 09:50:00,21.47,21.48,21.43,21.45,105900.0,17.1082,17.1162,17.0763,17.0922,105900.0
2007-10-15 10:00:00,21.44,21.48,21.35,21.35,60600.0,17.0843,17.1162,17.0126,17.0126,60600.0
2007-10-15 10:10:00,21.35,21.35,21.27,21.3,106500.0,17.0126,17.0126,16.9488,16.9727,106500.0
2007-10-15 10:20:00,21.3,21.3,21.25,21.26,87900.0,16.9727,16.9727,16.9329,16.9408,87900.0
2007-10-15 10:30:00,21.25,21.27,21.21,21.21,87900.0,16.9329,16.9488,16.901,16.901,87900.0
2007-10-15 10:40:00,21.21,21.22,21.14,21.14,99600.0,16.901,16.909,16.8452,16.8452,99600.0
2007-10-15 10:50:00,21.14,21.15,21.1,21.1,75900.0,16.8452,16.8532,16.8134,16.8134,75900.0
2007-10-15 11:00:00,21.09,21.15,21.02,21.13,251100.0,16.8054,16.8532,16.7496,16.8373,251100.0
2007-10-15 11:10:00,21.13,21.24,21.13,21.24,64200.0,16.8373,16.9249,16.8373,16.9249,64200.0
2007-10-15 11:20:00,21.23,21.23,21.12,21.18,68400.0,16.9169,16.9169,16.8293,16.8771,68400.0
2007-10-15 11:30:00,21.18,21.19,21.13,21.14,60600.0,16.8771,16.8851,16.8373,16.8452,60600.0
2007-10-15 11:40:00,21.15,21.22,21.14,21.16,62100.0,16.8532,16.909,16.8452,16.8612,62100.0
2007-10-15 11:50:00,21.15,21.25,21.14,21.25,48900.0,16.8532,16.9329,16.8452,16.9329,48900.0
2007-10-15 12:00:00,21.24,21.25,21.2,21.22,60000.0,16.9249,16.9329,16.893,16.909,60000.0
2007-10-15 12:10:00,21.21,21.24,21.19,21.19,46800.0,16.901,16.9249,16.8851,16.8851,46800.0
2007-10-15 12:20:00,21.2,21.2,21.12,21.12,44400.0,16.893,16.893,16.8293,16.8293,44400.0
2007-10-15 12:30:00,21.13,21.14,21.11,21.12,47100.0,16.8373,16.8452,16.8213,16.8293,47100.0
2007-10-15 12:40:00,21.12,21.12,21.06,21.06,60000.0,16.8293,16.8293,16.7815,16.7815,60000.0
2007-10-15 12:50:00,21.06,21.07,21.05,21.07,45900.0,16.7815,16.7894,16.7735,16.7894,45900.0
2007-10-15 13:00:00,21.06,21.07,21.0,21.0,45300.0,16.7815,16.7894,16.7337,16.7337,45300.0
2007-10-15 13:10:00,21.0,21.02,20.98,21.01,48600.0,16.7337,16.7496,16.7177,16.7416,48600.0
2007-10-15 13:20:00,21.02,21.04,20.99,20.99,42600.0,16.7496,16.7655,16.7257,16.7257,42600.0
2007-10-15 13:30:00,21.0,21.02,20.98,20.98,75000.0,16.7337,16.7496,16.7177,16.7177,75000.0
2007-10-15 13:40:00,20.98,20.99,20.95,20.96,87600.0,16.7177,16.7257,16.6938,16.7018,87600.0
2007-10-15 13:50:00,20.96,21.04,20.95,21.04,217200.0,16.7018,16.7655,16.6938,16.7655,217200.0
2007-10-15 14:00:00,21.03,21.03,20.94,20.94,80100.0,16.7576,16.7576,16.6859,16.6859,80100.0
2007-10-15 14:10:00,20.94,21.0,20.93,21.0,106500.0,16.6859,16.7337,16.6779,16.7337,106500.0
2007-10-15 14:20:00,21.0,21.0,20.94,20.99,66600.0,16.7337,16.7337,16.6859,16.7257,66600.0
2007-10-15 14:30:00,20.98,21.05,20.96,21.05,109500.0,16.7177,16.7735,16.7018,16.7735,109500.0
2007-10-15 14:40:00,21.05,21.11,21.04,21.08,99900.0,16.7735,16.8213,16.7655,16.7974,99900.0
2007-10-15 14:50:00,21.08,21.09,21.04,21.08,87300.0,16.7974,16.8054,16.7655,16.7974,87300.0
2007-10-15 15:00:00,21.08,21.16,21.07,21.14,120600.0,16.7974,16.8612,16.7894,16.8452,120600.0
2007-10-15 15:10:00,21.15,21.16,21.03,21.06,85800.0,16.8532,16.8612,16.7576,16.7815,85800.0
2007-10-15 15:20:00,21.06,21.1,20.96,20.99,118800.0,16.7815,16.8134,16.7018,16.7257,118800.0
2007-10-15 15:30:00,20.99,21.0,20.94,20.97,145800.0,16.7257,16.7337,16.6859,16.7098,145800.0
2007-10-15 15:40:00,20.97,21.07,20.96,21.04,160500.0,16.7098,16.7894,16.7018,16.7655,160500.0
2007-10-15 15:50:00,21.04,21.07,21.0,21.06,201900.0,16.7655,16.7894,16.7337,16.7815,201900.0
2007-10-16 09:30:00,21.0,21.07,20.99,21.01,57900.0,16.7337,16.7894,16.7257,16.7416,57900.0
2007-10-16 09:40:00,21.01,21.07,21.0,21.02,68700.0,16.7416,16.7894,16.7337,16.7496,68700.0
2007-10-16 09:50:00,21.04,21.18,21.02,21.14,57300.0,16.7655,16.8771,16.7496,16.8452,57300.0
2007-10-16 10:00:00,21.14,21.16,21.09,21.13,118800.0,16.8452,16.8612,16.8054,16.8373,118800.0
2007-10-16 10:10:00,21.13,21.14,21.05,21.08,76200.0,16.8373,16.8452,16.7735,16.7974,76200.0
2007-10-16 10:20:00,21.09,21.11,21.04,21.05,91500.0,16.8054,16.8213,16.7655,16.7735,91500.0
2007-10-16 10:30:00,21.05,21.12,21.05,21.1,88800.0,16.7735,16.8293,16.7735,16.8134,88800.0
2007-10-16 10:40:00,21.09,21.14,21.09,21.13,68400.0,16.8054,16.8452,16.8054,16.8373,68400.0
2007-10-16 10:50:00,21.13,21.13,21.08,21.1,62700.0,16.8373,16.8373,16.7974,16.8134,62700.0
2007-10-16 11:00:00,21.1,21.15,21.1,21.13,64500.0,16.8134,16.8532,16.8134,16.8373,64500.0
2007-10-16 11:10:00,21.13,21.15,21.12,21.15,46200.0,16.8373,16.8532,16.8293,16.8532,46200.0
2007-10-16 11:20:00,21.15,21.23,21.11,21.15,69900.0,16.8532,16.9169,16.8213,16.8532,69900.0
2007-10-16 11:30:00,21.15,21.18,21.15,21.18,104100.0,16.8532,16.8771,16.8532,16.8771,104100.0
2007-10-16 11:40:00,21.18,21.22,21.15,21.16,60600.0,16.8771,16.909,16.8532,16.8612,60600.0
2007-10-16 11:50:00,21.15,21.2,21.14,21.15,74700.0,16.8532,16.893,16.8452,16.8532,74700.0
2007-10-16 12:00:00,21.14,21.16,21.13,21.16,36300.0,16.8452,16.8612,16.8373,16.8612,36300.0
2007-10-16 12:10:00,21.15,21.16,21.08,21.08,54900.0,16.8532,16.8612,16.7974,16.7974,54900.0
2007-10-16 12:20:00,21.08,21.11,21.05,21.1,48600.0,16.7974,16.8213,16.7735,16.8134,48600.0
2007-10-16 12:30:00,21.11,21.14,21.11,21.12,30600.0,16.8213,16.8452,16.8213,16.8293,30600.0
2007-10-16 12:40:00,21.12,21.15,21.12,21.15,41400.0,16.8293,16.8532,16.8293,16.8532,41400.0
2007-10-16 12:50:00,21.14,21.17,21.13,21.13,26700.0,16.8452,16.8691,16.8373,16.8373,26700.0
2007-10-16 13:00:00,21.13,21.13,20.98,20.99,46800.0,16.8373,16.8373,16.7177,16.7257,46800.0
2007-10-16 13:10:00,20.98,20.98,20.92,20.96,84900.0,16.7177,16.7177,16.6699,16.7018,84900.0
2007-10-16 13:20:00,20.96,20.98,20.92,20.92,57900.0,16.7018,16.7177,16.6699,16.6699,57900.0
2007-10-16 13:30:00,20.92,20.97,20.92,20.97,56100.0,16.6699,16.7098,16.6699,16.7098,56100.0
2007-10-16 13:40:00,20.96,20.96,20.91,20.93,61500.0,16.7018,16.7018,16.662,16.6779,61500.0
2007-10-16 13:50:00,20.93,20.96,20.91,20.96,33600.0,16.6779,16.7018,16.662,16.7018,33600.0
2007-10-16 14:00:00,20.95,21.05,20.95,21.04,71400.0,16.6938,16.7735,16.6938,16.7655,71400.0
2007-10-16 14:10:00,21.03,21.07,21.0,21.0,58500.0,16.7576,16.7894,16.7337,16.7337,58500.0
2007-10-16 14:20:00,21.01,21.05,21.0,21.04,32700.0,16.7416,16.7735,16.7337,16.7655,32700.0
2007-10-16 14:30:00,21.04,21.04,20.97,21.01,52800.0,16.7655,16.7655,16.7098,16.7416,52800.0
2007-10-16 14:40:00,21.0,21.09,21.0,21.06,53100.0,16.7337,16.8054,16.7337,16.7815,53100.0
2007-10-16 14:50:00,21.07,21.08,21.03,21.04,88500.0,16.7894,16.7974,16.7576,16.7655,88500.0
2007-10-16 15:00:00,21.03,21.1,21.0,21.04,78600.0,16.7576,16.8134,16.7337,16.7655,78600.0
2007-10-16 15:10:00,21.04,21.09,21.04,21.09,69000.0,16.7655,16.8054,16.7655,16.8054,69000.0
2007-10-16 15:20:00,21.08,21.14,21.08,21.1,84900.0,16.7974,16.8452,16.7974,16.8134,84900.0
2007-10-16 15:30:00,21.1,21.22,21.07,21.19,127200.0,16.8134,16.909,16.7894,16.8851,127200.0
2007-10-16 15:40:00,21.19,21.19,21.09,21.09,114600.0,16.8851,16.8851,16.8054,16.8054,114600.0
2007-10-16 15:50:00,21.09,21.12,21.07,21.1,144300.0,16.8054,16.8293,16.7894,16.8134,144300.0
2007-10-17 09:30:00,21.17,21.32,21.12,21.12,51000.0,16.8691,16.9887,16.8293,16.8293,51000.0
2007-10-17 09:40:00,21.12,21.16,21.08,21.13,102600.0,16.8293,16.8612,16.7974,16.8373,102600.0
2007-10-17 09:50:00,21.13,21.17,21.11,21.13,84300.0,16.8373,16.8691,16.8213,16.8373,84300.0
2007-10-17 10:00:00,21.13,21.15,21.05,21.12,115200.0,16.8373,16.8532,16.7735,16.8293,115200.0
2007-10-17 10:10:00,21.11,21.11,21.02,21.03,30000.0,16.8213,16.8213,16.7496,16.7576,30000.0
2007-10-17 10:20:00,21.04,21.07,20.96,20.97,60000.0,16.7655,16.7894,16.7018,16.7098,60000.0
2007-10-17 10:30:00,20.98,21.0,20.94,20.96,147600.0,16.7177,16.7337,16.6859,16.7018,147600.0
2007-10-17 10:40:00,20.96,20.96,20.82,20.82,54600.0,16.7018,16.7018,16.5902,16.5902,54600.0
2007-10-17 10:50:00,20.82,20.84,20.75,20.79,124800.0,16.5902,16.6062,16.5345,16.5663,124800.0
2007-10-17 11:00:00,20.79,20.81,20.74,20.74,70200.0,16.5663,16.5823,16.5265,16.5265,70200.0
2007-10-17 11:10:00,20.75,20.87,20.75,20.87,114300.0,16.5345,16.6301,16.5345,16.6301,114300.0
2007-10-17 11:20:00,20.87,20.92,20.83,20.92,87000.0,16.6301,16.6699,16.5982,16.6699,87000.0
2007-10-17 11:30:00,20.91,20.98,20.91,20.98,42600.0,16.662,16.7177,16.662,16.7177,42600.0
2007-10-17 11:40:00,20.98,21.0,20.98,20.98,76500.0,16.7177,16.7337,16.7177,16.7177,76500.0
2007-10-17 11:50:00,20.98,21.04,20.98,21.03,69900.0,16.7177,16.7655,16.7177,16.7576,69900.0
2007-10-17 12:00:00,21.03,21.05,21.02,21.05,48300.0,16.7576,16.7735,16.7496,16.7735,48300.0
2007-10-17 12:10:00,21.05,21.05,21.01,21.02,66000.0,16.7735,16.7735,16.7416,16.7496,66000.0
2007-10-17 12:20:00,21.02,21.03,20.94,20.96,50700.0,16.7496,16.7576,16.6859,16.7018,50700.0
2007-10-17 12:30:00,20.97,21.0,20.94,20.95,31500.0,16.7098,16.7337,16.6859,16.6938,31500.0
2007-10-17 12:40:00,20.95,20.98,20.95,20.97,27900.0,16.6938,16.7177,16.6938,16.7098,27900.0
2007-10-17 12:50:00,20.97,21.01,20.97,20.97,66300.0,16.7098,16.7416,16.7098,16.7098,66300.0
2007-10-17 13:00:00,20.97,21.01,20.97,20.97,66600.0,16.7098,16.7416,16.7098,16.7098,66600.0
2007-10-17 13:10:00,20.97,21.03,20.95,21.0,74100.0,16.7098,16.7576,16.6938,16.7337,74100.0
2007-10-17 13:20:00,20.99,21.0,20.92,20.93,43500.0,16.7257,16.7337,16.6699,16.6779,43500.0
2007-10-17 13:30:00,20.94,20.97,20.93,20.94,43200.0,16.6859,16.7098,16.6779,16.6859,43200.0
2007-10-17 13:40:00,20.94,20.94,20.87,20.87,57300.0,16.6859,16.6859,16.6301,16.6301,57300.0
2007-10-17 13:50:00,20.88,20.89,20.79,20.81,53400.0,16.638,16.646,16.5663,16.5823,53400.0
2007-10-17 14:00:00,20.81,20.84,20.77,20.81,57900.0,16.5823,16.6062,16.5504,16.5823,57900.0
2007-10-17 14:10:00,20.81,20.83,20.74,20.79,61800.0,16.5823,16.5982,16.5265,16.5663,61800.0
2007-10-17 14:20:00,20.8,20.85,20.8,20.84,65100.0,16.5743,16.6141,16.5743,16.6062,65100.0
2007-10-17 14:30:00,20.85,20.85,20.81,20.81,71100.0,16.6141,16.6141,16.5823,16.5823,71100.0
2007-10-17 14:40:00,20.81,20.83,20.79,20.82,128100.0,16.5823,16.5982,16.5663,16.5902,128100.0
2007-10-17 14:50:00,20.83,20.86,20.64,20.66,196500.0,16.5982,16.6221,16.4468,16.4627,196500.0
2007-10-17 15:00:00,20.67,20.83,20.65,20.81,162300.0,16.4707,16.5982,16.4548,16.5823,162300.0
2007-10-17 15:10:00,20.81,20.83,20.75,20.76,90600.0,16.5823,16.5982,16.5345,16.5424,90600.0
2007-10-17 15:20:00,20.75,20.81,20.74,20.8,58500.0,16.5345,16.5823,16.5265,16.5743,58500.0
2007-10-17 15:30:00,20.8,20.82,20.7,20.7,97200.0,16.5743,16.5902,16.4946,16.4946,97200.0
2007-10-17 15:40:00,20.7,20.83,20.7,20.79,153600.0,16.4946,16.5982,16.4946,16.5663,153600.0
2007-10-17 15:50:00,20.78,20.86,20.76,20.85,144300.0,16.5584,16.6221,16.5424,16.6141,144300.0
2007-10-18 09:30:00,20.83,20.83,20.67,20.73,87900.0,16.5982,16.5982,16.4707,16.5185,87900.0
2007-10-18 09:40:00,20.73,20.92,20.71,20.89,69600.0,16.5185,16.6699,16.5026,16.646,69600.0
2007-10-18 09:50:00,20.88,20.88,20.77,20.85,44700.0,16.638,16.638,16.5504,16.6141,44700.0
2007-10-18 10:00:00,20.84,20.92,20.79,20.92,227700.0,16.6062,16.6699,16.5663,16.6699,227700.0
2007-10-18 10:10:00,20.92,21.01,20.88,21.01,89400.0,16.6699,16.7416,16.638,16.7416,89400.0
2007-10-18 10:20:00,21.0,21.03,20.97,21.03,76500.0,16.7337,16.7576,16.7098,16.7576,76500.0
2007-10-18 10:30:00,21.03,21.04,20.94,20.94,95400.0,16.7576,16.7655,16.6859,16.6859,95400.0
2007-10-18 10:40:00,20.94,20.95,20.92,20.93,54600.0,16.6859,16.6938,16.6699,16.6779,54600.0
2007-10-18 10:50:00,20.94,20.97,20.93,20.95,70200.0,16.6859,16.7098,16.6779,16.6938,70200.0
2007-10-18 11:00:00,20.95,20.99,20.95,20.98,59100.0,16.6938,16.7257,16.6938,16.7177,59100.0
2007-10-18 11:10:00,20.98,21.02,20.95,21.01,72600.0,16.7177,16.7496,16.6938,16.7416,72600.0
2007-10-18 11:20:00,21.01,21.05,20.98,21.04,58500.0,16.7416,16.7735,16.7177,16.7655,58500.0
2007-10-18 11:30:00,21.05,21.14,21.05,21.12,84900.0,16.7735,16.8452,16.7735,16.8293,84900.0
2007-10-18 11:40:00,21.13,21.14,21.1,21.12,44700.0,16.8373,16.8452,16.8134,16.8293,44700.0
2007-10-18 11:50:00,21.12,21.14,21.11,21.14,39600.0,16.8293,16.8452,16.8213,16.8452,39600.0
2007-10-18 12:00:00,21.12,21.14,21.08,21.1,47700.0,16.8293,16.8452,16.7974,16.8134,47700.0
2007-10-18 12:10:00,21.09,21.15,21.08,21.09,66000.0,16.8054,16.8532,16.7974,16.8054,66000.0
2007-10-18 12:20:00,21.08,21.1,21.05,21.07,73500.0,16.7974,16.8134,16.7735,16.7894,73500.0
2007-10-18 12:30:00,21.06,21.08,21.03,21.03,72900.0,16.7815,16.7974,16.7576,16.7576,72900.0
2007-10-18 12:40:00,21.03,21.06,21.03,21.04,26700.0,16.7576,16.7815,16.7576,16.7655,26700.0
2007-10-18 12:50:00,21.05,21.09,20.99,20.99,61500.0,16.7735,16.8054,16.7257,16.7257,61500.0
2007-10-18 13:00:00,21.0,21.03,21.0,21.01,36300.0,16.7337,16.7576,16.7337,16.7416,36300.0
2007-10-18 13:10:00,21.01,21.06,21.01,21.04,54300.0,16.7416,16.7815,16.7416,16.7655,54300.0
2007-10-18 13:20:00,21.04,21.04,21.0,21.01,60600.0,16.7655,16.7655,16.7337,16.7416,60600.0
2007-10-18 13:30:00,21.0,21.05,20.99,21.0,88500.0,16.7337,16.7735,16.7257,16.7337,88500.0
2007-10-18 13:40:00,21.02,21.06,21.0,21.01,86100.0,16.7496,16.7815,16.7337,16.7416,86100.0
2007-10-18 13:50:00,21.01,21.11,21.0,21.1,75000.0,16.7416,16.8213,16.7337,16.8134,75000.0
2007-10-18 14:00:00,21.11,21.13,21.05,21.06,87300.0,16.8213,16.8373,16.7735,16.7815,87300.0
2007-10-18 14:10:00,21.05,21.06,21.0,21.0,65400.0,16.7735,16.7815,16.7337,16.7337,65400.0
2007-10-18 14:20:00,21.01,21.03,20.99,21.0,52200.0,16.7416,16.7576,16.7257,16.7337,52200.0
2007-10-18 14:30:00,21.0,21.01,20.97,20.97,67800.0,16.7337,16.7416,16.7098,16.7098,67800.0
2007-10-18 14:40:00,20.97,21.0,20.9,20.91,42000.0,16.7098,16.7337,16.654,16.662,42000.0
2007-10-18 14:50:00,20.91,20.98,20.91,20.93,61200.0,16.662,16.7177,16.662,16.6779,61200.0
2007-10-18 15:00:00,20.93,20.98,20.92,20.93,96600.0,16.6779,16.7177,16.6699,16.6779,96600.0
2007-10-18 15:10:00,20.93,21.0,20.92,20.99,134700.0,16.6779,16.7337,16.6699,16.7257,134700.0
2007-10-18 15:20:00,20.99,20.99,20.93,20.93,77400.0,16.7257,16.7257,16.6779,16.6779,77400.0
2007-10-18 15:30:00,20.93,20.98,20.93,20.98,111900.0,16.6779,16.7177,16.6779,16.7177,111900.0
2007-10-18 15:40:00,20.97,20.98,20.93,20.94,83100.0,16.7098,16.7177,16.6779,16.6859,83100.0
2007-10-18 15:50:00,20.94,20.94,20.91,20.91,215700.0,16.6859,16.6859,16.662,16.662,215700.0
2007-10-19 09:30:00,20.79,20.85,20.67,20.67,228300.0,16.5663,16.6141,16.4707,16.4707,228300.0
2007-10-19 09:40:00,20.69,20.77,20.67,20.76,72600.0,16.4866,16.5504,16.4707,16.5424,72600.0
2007-10-19 09:50:00,20.77,20.89,20.77,20.84,66600.0,16.5504,16.646,16.5504,16.6062,66600.0
2007-10-19 10:00:00,20.83,20.85,20.72,20.85,74700.0,16.5982,16.6141,16.5106,16.6141,74700.0
2007-10-19 10:10:00,20.85,20.86,20.83,20.83,42300.0,16.6141,16.6221,16.5982,16.5982,42300.0
2007-10-19 10:20:00,20.83,20.88,20.82,20.85,42000.0,16.5982,16.638,16.5902,16.6141,42000.0
2007-10-19 10:30:00,20.85,20.89,20.84,20.89,65700.0,16.6141,16.646,16.6062,16.646,65700.0
2007-10-19 10:40:00,20.88,20.91,20.85,20.89,110100.0,16.638,16.662,16.6141,16.646,110100.0
2007-10-19 10:50:00,20.87,20.91,20.83,20.86,85800.0,16.6301,16.662,16.5982,16.6221,85800.0
2007-10-19 11:00:00,20.86,20.92,20.86,20.91,49500.0,16.6221,16.6699,16.6221,16.662,49500.0
2007-10-19 11:10:00,20.91,20.94,20.91,20.93,34200.0,16.662,16.6859,16.662,16.6779,34200.0
2007-10-19 11:20:00,20.93,20.97,20.9,20.97,63000.0,16.6779,16.7098,16.654,16.7098,63000.0
2007-10-19 11:30:00,20.96,21.01,20.84,20.99,200700.0,16.7018,16.7416,16.6062,16.7257,200700.0
2007-10-19 11:40:00,21.0,21.02,20.97,21.02,48300.0,16.7337,16.7496,16.7098,16.7496,48300.0
2007-10-19 11:50:00,21.01,21.06,20.98,21.01,95100.0,16.7416,16.7815,16.7177,16.7416,95100.0
2007-10-19 12:00:00,21.0,21.0,20.92,20.95,82800.0,16.7337,16.7337,16.6699,16.6938,82800.0
2007-10-19 12:10:00,20.96,20.96,20.92,20.96,40200.0,16.7018,16.7018,16.6699,16.7018,40200.0
2007-10-19 12:20:00,20.97,21.01,20.94,21.0,100500.0,16.7098,16.7416,16.6859,16.7337,100500.0
2007-10-19 12:30:00,21.0,21.63,21.0,21.43,1401300.0,16.7337,17.2357,16.7337,17.0763,1401300.0
2007-10-19 12:40:00,21.43,21.43,21.22,21.34,624600.0,17.0763,17.0763,16.909,17.0046,624600.0
2007-10-19 12:50:00,21.34,21.34,21.21,21.29,157800.0,17.0046,17.0046,16.901,16.9648,157800.0
2007-10-19 13:00:00,21.28,21.34,21.25,21.26,106800.0,16.9568,17.0046,16.9329,16.9408,106800.0
2007-10-19 13:10:00,21.27,21.32,21.25,21.25,148800.0,16.9488,16.9887,16.9329,16.9329,148800.0
2007-10-19 13:20:00,21.25,21.31,21.21,21.3,155400.0,16.9329,16.9807,16.901,16.9727,155400.0
2007-10-19 13:30:00,21.29,21.3,21.25,21.25,64200.0,16.9648,16.9727,16.9329,16.9329,64200.0
2007-10-19 13:40:00,21.25,21.31,21.25,21.28,60300.0,16.9329,16.9807,16.9329,16.9568,60300.0
2007-10-19 13:50:00,21.28,21.3,21.24,21.27,60600.0,16.9568,16.9727,16.9249,16.9488,60600.0
2007-10-19 14:00:00,21.27,21.3,21.24,21.27,170400.0,16.9488,16.9727,16.9249,16.9488,170400.0
2007-10-19 14:10:00,21.27,21.35,21.17,21.24,221400.0,16.9488,17.0126,16.8691,16.9249,221400.0
2007-10-19 14:20:00,21.26,21.26,21.12,21.25,237300.0,16.9408,16.9408,16.8293,16.9329,237300.0
2007-10-19 14:30:00,21.24,21.27,21.19,21.26,67800.0,16.9249,16.9488,16.8851,16.9408,67800.0
2007-10-19 14:40:00,21.25,21.29,21.22,21.25,101400.0,16.9329,16.9648,16.909,16.9329,101400.0
2007-10-19 14:50:00,21.25,21.26,21.14,21.14,135000.0,16.9329,16.9408,16.8452,16.8452,135000.0
2007-10-19 15:00:00,21.16,21.18,21.1,21.18,150000.0,16.8612,16.8771,16.8134,16.8771,150000.0
2007-10-19 15:10:00,21.18,21.23,21.14,21.16,171900.0,16.8771,16.9169,16.8452,16.8612,171900.0
2007-10-19 15:20:00,21.15,21.23,21.15,21.15,148800.0,16.8532,16.9169,16.8532,16.8532,148800.0
2007-10-19 15:30:00,21.14,21.22,21.1,21.2,164400.0,16.8452,16.909,16.8134,16.893,164400.0
2007-10-19 15:40:00,21.2,21.23,21.04,21.15,254100.0,16.893,16.9169,16.7655,16.8532,254100.0
2007-10-19 15:50:00,21.14,21.18,21.12,21.13,225300.0,16.8452,16.8771,16.8293,16.8373,225300.0
2007-10-22 09:30:00,20.9,21.19,20.8,21.18,149700.0,16.654,16.8851,16.5743,16.8771,149700.0
2007-10-22 09:40:00,21.18,21.35,21.17,21.32,189000.0,16.8771,17.0126,16.8691,16.9887,189000.0
2007-10-22 09:50:00,21.34,21.51,21.27,21.45,169800.0,17.0046,17.1401,16.9488,17.0922,169800.0
2007-10-22 10:00:00,21.46,21.52,21.41,21.52,155700.0,17.1002,17.148,17.0604,17.148,155700.0
2007-10-22 10:10:00,21.52,21.8,21.5,21.8,234300.0,17.148,17.3711,17.1321,17.3711,234300.0
2007-10-22 10:20:00,21.79,21.82,21.66,21.77,163200.0,17.3632,17.3871,17.2596,17.3472,163200.0
2007-10-22 10:30:00,21.77,21.81,21.66,21.74,159000.0,17.3472,17.3791,17.2596,17.3233,159000.0
2007-10-22 10:40:00,21.74,21.77,21.68,21.69,261600.0,17.3233,17.3472,17.2755,17.2835,261600.0
2007-10-22 10:50:00,21.68,21.81,21.67,21.8,282600.0,17.2755,17.3791,17.2676,17.3711,282600.0
2007-10-22 11:00:00,21.8,21.81,21.68,21.7,142200.0,17.3711,17.3791,17.2755,17.2915,142200.0
2007-10-22 11:10:00,21.69,21.72,21.66,21.72,101100.0,17.2835,17.3074,17.2596,17.3074,101100.0
2007-10-22 11:20:00,21.72,21.8,21.72,21.79,165600.0,17.3074,17.3711,17.3074,17.3632,165600.0
2007-10-22 11:30:00,21.78,21.8,21.62,21.62,110700.0,17.3552,17.3711,17.2277,17.2277,110700.0
2007-10-22 11:40:00,21.62,21.67,21.59,21.66,97500.0,17.2277,17.2676,17.2038,17.2596,97500.0
2007-10-22 11:50:00,21.66,21.67,21.57,21.61,93300.0,17.2596,17.2676,17.1879,17.2197,93300.0
2007-10-22 12:00:00,21.61,21.61,21.52,21.52,76500.0,17.2197,17.2197,17.148,17.148,76500.0
2007-10-22 12:10:00,21.52,21.56,21.5,21.51,131400.0,17.148,17.1799,17.1321,17.1401,131400.0
2007-10-22 12:20:00,21.51,21.55,21.5,21.54,112200.0,17.1401,17.1719,17.1321,17.164,112200.0
2007-10-22 12:30:00,21.54,21.66,21.54,21.6,99000.0,17.164,17.2596,17.164,17.2118,99000.0
2007-10-22 12:40:00,21.6,21.64,21.58,21.63,87600.0,17.2118,17.2436,17.1958,17.2357,87600.0
2007-10-22 12:50:00,21.65,21.67,21.61,21.63,131100.0,17.2516,17.2676,17.2197,17.2357,131100.0
2007-10-22 13:00:00,21.63,21.67,21.58,21.58,102900.0,17.2357,17.2676,17.1958,17.1958,102900.0
2007-10-22 13:10:00,21.58,21.6,21.54,21.58,89700.0,17.1958,17.2118,17.164,17.1958,89700.0
2007-10-22 13:20:00,21.58,21.61,21.55,21.58,92400.0,17.1958,17.2197,17.1719,17.1958,92400.0
2007-10-22 13:30:00,21.58,21.66,21.58,21.6,84300.0,17.1958,17.2596,17.1958,17.2118,84300.0
2007-10-22 13:40:00,21.6,21.68,21.58,21.68,82500.0,17.2118,17.2755,17.1958,17.2755,82500.0
2007-10-22 13:50:00,21.68,21.68,21.48,21.5,113400.0,17.2755,17.2755,17.1162,17.1321,113400.0
2007-10-22 14:00:00,21.49,21.61,21.49,21.55,140400.0,17.1241,17.2197,17.1241,17.1719,140400.0
2007-10-22 14:10:00,21.55,21.6,21.54,21.58,125700.0,17.1719,17.2118,17.164,17.1958,125700.0
2007-10-22 14:20:00,21.59,21.59,21.5,21.51,78900.0,17.2038,17.2038,17.1321,17.1401,78900.0
2007-10-22 14:30:00,21.5,21.55,21.38,21.38,128400.0,17.1321,17.1719,17.0365,17.0365,128400.0
2007-10-22 14:40:00,21.39,21.42,21.37,21.39,109500.0,17.0444,17.0683,17.0285,17.0444,109500.0
2007-10-22 14:50:00,21.38,21.46,21.37,21.46,124800.0,17.0365,17.1002,17.0285,17.1002,124800.0
2007-10-22 15:00:00,21.46,21.51,21.35,21.36,186600.0,17.1002,17.1401,17.0126,17.0205,186600.0
2007-10-22 15:10:00,21.36,21.43,21.32,21.34,122700.0,17.0205,17.0763,16.9887,17.0046,122700.0
2007-10-22 15:20:00,21.35,21.5,21.33,21.5,186000.0,17.0126,17.1321,16.9966,17.1321,186000.0
2007-10-22 15:30:00,21.5,21.57,21.5,21.54,177600.0,17.1321,17.1879,17.1321,17.164,177600.0
2007-10-22 15:40:00,21.54,21.69,21.53,21.69,207000.0,17.164,17.2835,17.156,17.2835,207000.0
2007-10-22 15:50:00,21.69,21.8,21.67,21.77,306600.0,17.2835,17.3711,17.2676,17.3472,306600.0
2007-10-23 09:30:00,22.47,22.5,22.41,22.42,481500.0,17.905,17.9289,17.8572,17.8652,481500.0
2007-10-23 09:40:00,22.42,22.68,22.42,22.42,1176600.0,17.8652,18.0724,17.8652,17.8652,1176600.0
2007-10-23 09:50:00,22.42,22.42,22.06,22.09,453000.0,17.8652,17.8652,17.5783,17.6022,453000.0
2007-10-23 10:00:00,22.1,22.33,21.99,22.3,357900.0,17.6102,17.7935,17.5225,17.7696,357900.0
2007-10-23 10:10:00,22.28,22.31,22.03,22.07,331800.0,17.7536,17.7775,17.5544,17.5863,331800.0
2007-10-23 10:20:00,22.07,22.15,21.86,22.15,424200.0,17.5863,17.65,17.419,17.65,424200.0
2007-10-23 10:30:00,22.15,22.17,22.06,22.15,287700.0,17.65,17.666,17.5783,17.65,287700.0
2007-10-23 10:40:00,22.14,22.15,22.05,22.1,213900.0,17.6421,17.65,17.5704,17.6102,213900.0
2007-10-23 10:50:00,22.1,22.19,22.03,22.18,290100.0,17.6102,17.6819,17.5544,17.6739,290100.0
2007-10-23 11:00:00,22.16,22.18,21.89,21.89,120000.0,17.658,17.6739,17.4429,17.4429,120000.0
2007-10-23 11:10:00,21.89,21.9,21.5,21.54,226800.0,17.4429,17.4508,17.1321,17.164,226800.0
2007-10-23 11:20:00,21.53,21.81,21.53,21.81,218700.0,17.156,17.3791,17.156,17.3791,218700.0
2007-10-23 11:30:00,21.81,21.88,21.75,21.88,131100.0,17.3791,17.4349,17.3313,17.4349,131100.0
2007-10-23 11:40:00,21.88,22.13,21.88,22.08,146700.0,17.4349,17.6341,17.4349,17.5943,146700.0
2007-10-23 11:50:00,22.08,22.12,22.03,22.1,157800.0,17.5943,17.6261,17.5544,17.6102,157800.0
2007-10-23 12:00:00,22.1,22.16,21.99,21.99,90900.0,17.6102,17.658,17.5225,17.5225,90900.0
2007-10-23 12:10:00,21.99,22.06,21.96,22.05,93900.0,17.5225,17.5783,17.4986,17.5704,93900.0
2007-10-23 12:20:00,22.05,22.1,21.99,22.01,162300.0,17.5704,17.6102,17.5225,17.5385,162300.0
2007-10-23 12:30:00,22.01,22.01,21.92,21.92,66000.0,17.5385,17.5385,17.4668,17.4668,66000.0
2007-10-23 12:40:00,21.95,22.02,21.95,21.98,54000.0,17.4907,17.5464,17.4907,17.5146,54000.0
2007-10-23 12:50:00,21.98,21.98,21.91,21.92,54300.0,17.5146,17.5146,17.4588,17.4668,54300.0
2007-10-23 13:00:00,21.92,21.92,21.87,21.92,153600.0,17.4668,17.4668,17.4269,17.4668,153600.0
2007-10-23 13:10:00,21.92,21.99,21.91,21.97,59400.0,17.4668,17.5225,17.4588,17.5066,59400.0
2007-10-23 13:20:00,21.97,21.98,21.95,21.97,66600.0,17.5066,17.5146,17.4907,17.5066,66600.0
2007-10-23 13:30:00,21.97,22.05,21.95,22.02,77700.0,17.5066,17.5704,17.4907,17.5464,77700.0
2007-10-23 13:40:00,22.02,22.02,21.95,21.97,105900.0,17.5464,17.5464,17.4907,17.5066,105900.0
2007-10-23 13:50:00,21.97,21.99,21.95,21.98,73800.0,17.5066,17.5225,17.4907,17.5146,73800.0
2007-10-23 14:00:00,21.99,22.11,21.98,22.05,104100.0,17.5225,17.6182,17.5146,17.5704,104100.0
2007-10-23 14:10:00,22.04,22.07,22.02,22.04,91500.0,17.5624,17.5863,17.5464,17.5624,91500.0
2007-10-23 14:20:00,22.04,22.04,21.98,22.01,96600.0,17.5624,17.5624,17.5146,17.5385,96600.0
2007-10-23 14:30:00,22.01,22.09,22.0,22.06,132000.0,17.5385,17.6022,17.5305,17.5783,132000.0
2007-10-23 14:40:00,22.05,22.09,22.0,22.01,99300.0,17.5704,17.6022,17.5305,17.5385,99300.0
2007-10-23 14:50:00,22.01,22.03,21.95,21.99,113100.0,17.5385,17.5544,17.4907,17.5225,113100.0
2007-10-23 15:00:00,21.99,22.02,21.91,21.99,136200.0,17.5225,17.5464,17.4588,17.5225,136200.0
2007-10-23 15:10:00,21.99,22.04,21.95,22.02,161100.0,17.5225,17.5624,17.4907,17.5464,161100.0
2007-10-23 15:20:00,22.0,22.05,21.99,22.05,138300.0,17.5305,17.5704,17.5225,17.5704,138300.0
2007-10-23 15:30:00,22.05,22.06,21.94,21.96,174300.0,17.5704,17.5783,17.4827,17.4986,174300.0
2007-10-23 15:40:00,21.96,22.03,21.96,21.99,199200.0,17.4986,17.5544,17.4986,17.5225,199200.0
2007-10-23 15:50:00,21.99,22.09,21.97,22.05,273600.0,17.5225,17.6022,17.5066,17.5704,273600.0
2007-10-24 09:30:00,22.19,22.38,22.11,22.35,202200.0,17.6819,17.8333,17.6182,17.8094,202200.0
2007-10-24 09:40:00,22.36,22.53,22.34,22.44,195000.0,17.8174,17.9528,17.8014,17.8811,195000.0
2007-10-24 09:50:00,22.44,22.52,22.37,22.52,190200.0,17.8811,17.9449,17.8253,17.9449,190200.0
2007-10-24 10:00:00,22.51,22.51,22.24,22.33,195900.0,17.9369,17.9369,17.7218,17.7935,195900.0
2007-10-24 10:10:00,22.33,22.36,22.25,22.3,126900.0,17.7935,17.8174,17.7297,17.7696,126900.0
2007-10-24 10:20:00,22.29,22.31,22.25,22.26,132000.0,17.7616,17.7775,17.7297,17.7377,132000.0
2007-10-24 10:30:00,22.27,22.28,22.21,22.23,202200.0,17.7457,17.7536,17.6978,17.7138,202200.0
2007-10-24 10:40:00,22.23,22.25,22.07,22.08,115500.0,17.7138,17.7297,17.5863,17.5943,115500.0
2007-10-24 10:50:00,22.08,22.12,22.05,22.05,155100.0,17.5943,17.6261,17.5704,17.5704,155100.0
2007-10-24 11:00:00,22.05,22.1,22.0,22.02,132600.0,17.5704,17.6102,17.5305,17.5464,132600.0
2007-10-24 11:10:00,22.01,22.09,21.98,21.98,192900.0,17.5385,17.6022,17.5146,17.5146,192900.0
2007-10-24 11:20:00,21.98,22.0,21.87,21.88,164400.0,17.5146,17.5305,17.4269,17.4349,164400.0
2007-10-24 11:30:00,21.88,21.9,21.75,21.75,287100.0,17.4349,17.4508,17.3313,17.3313,287100.0
2007-10-24 11:40:00,21.76,21.84,21.64,21.73,329100.0,17.3393,17.403,17.2436,17.3154,329100.0
2007-10-24 11:50:00,21.73,21.76,21.57,21.6,177600.0,17.3154,17.3393,17.1879,17.2118,177600.0
2007-10-24 12:00:00,21.6,21.6,21.47,21.55,196800.0,17.2118,17.2118,17.1082,17.1719,196800.0
2007-10-24 12:10:00,21.55,21.64,21.52,21.62,367800.0,17.1719,17.2436,17.148,17.2277,367800.0
2007-10-24 12:20:00,21.62,21.74,21.62,21.74,115500.0,17.2277,17.3233,17.2277,17.3233,115500.0
2007-10-24 12:30:00,21.74,21.9,21.73,21.85,199500.0,17.3233,17.4508,17.3154,17.411,199500.0
2007-10-24 12:40:00,21.85,21.96,21.83,21.91,240900.0,17.411,17.4986,17.395,17.4588,240900.0
2007-10-24 12:50:00,21.91,21.94,21.8,21.86,143700.0,17.4588,17.4827,17.3711,17.419,143700.0
2007-10-24 13:00:00,21.85,21.88,21.79,21.84,126300.0,17.411,17.4349,17.3632,17.403,126300.0
2007-10-24 13:10:00,21.85,21.88,21.73,21.75,81000.0,17.411,17.4349,17.3154,17.3313,81000.0
2007-10-24 13:20:00,21.75,21.76,21.68,21.72,76500.0,17.3313,17.3393,17.2755,17.3074,76500.0
2007-10-24 13:30:00,21.72,21.77,21.67,21.67,84600.0,17.3074,17.3472,17.2676,17.2676,84600.0
2007-10-24 13:40:00,21.68,21.8,21.67,21.8,100500.0,17.2755,17.3711,17.2676,17.3711,100500.0
2007-10-24 13:50:00,21.8,21.82,21.74,21.78,84000.0,17.3711,17.3871,17.3233,17.3552,84000.0
2007-10-24 14:00:00,21.78,21.8,21.74,21.79,226500.0,17.3552,17.3711,17.3233,17.3632,226500.0
2007-10-24 14:10:00,21.8,21.84,21.78,21.78,186900.0,17.3711,17.403,17.3552,17.3552,186900.0
2007-10-24 14:20:00,21.8,21.85,21.76,21.83,237300.0,17.3711,17.411,17.3393,17.395,237300.0
2007-10-24 14:30:00,21.82,21.9,21.81,21.87,134400.0,17.3871,17.4508,17.3791,17.4269,134400.0
2007-10-24 14:40:00,21.88,21.91,21.81,21.82,76500.0,17.4349,17.4588,17.3791,17.3871,76500.0
2007-10-24 14:50:00,21.84,22.01,21.83,22.01,84600.0,17.403,17.5385,17.395,17.5385,84600.0
2007-10-24 15:00:00,22.01,22.16,22.0,22.15,120900.0,17.5385,17.658,17.5305,17.65,120900.0
2007-10-24 15:10:00,22.16,22.23,22.08,22.16,110100.0,17.658,17.7138,17.5943,17.658,110100.0
2007-10-24 15:20:00,22.16,22.27,22.13,22.27,92700.0,17.658,17.7457,17.6341,17.7457,92700.0
2007-10-24 15:30:00,22.26,22.29,22.06,22.06,130200.0,17.7377,17.7616,17.5783,17.5783,130200.0
2007-10-24 15:40:00,22.06,22.13,22.05,22.11,116700.0,17.5783,17.6341,17.5704,17.6182,116700.0
2007-10-24 15:50:00,22.11,22.31,22.1,22.24,258600.0,17.6182,17.7775,17.6102,17.7218,258600.0
2007-10-25 09:30:00,22.33,22.42,22.17,22.17,147000.0,17.7935,17.8652,17.666,17.666,147000.0
2007-10-25 09:40:00,22.18,22.3,22.13,22.29,129300.0,17.6739,17.7696,17.6341,17.7616,129300.0
2007-10-25 09:50:00,22.29,22.32,22.13,22.14,136800.0,17.7616,17.7855,17.6341,17.6421,136800.0
2007-10-25 10:00:00,22.15,22.28,22.13,22.24,177300.0,17.65,17.7536,17.6341,17.7218,177300.0
2007-10-25 10:10:00,22.25,22.39,22.21,22.38,219000.0,17.7297,17.8413,17.6978,17.8333,219000.0
2007-10-25 10:20:00,22.37,22.37,22.2,22.23,215700.0,17.8253,17.8253,17.6899,17.7138,215700.0
2007-10-25 10:30:00,22.24,22.29,22.19,22.23,151200.0,17.7218,17.7616,17.6819,17.7138,151200.0
2007-10-25 10:40:00,22.23,22.23,22.16,22.18,101400.0,17.7138,17.7138,17.658,17.6739,101400.0
2007-10-25 10:50:00,22.18,22.2,22.14,22.16,119400.0,17.6739,17.6899,17.6421,17.658,119400.0
2007-10-25 11:00:00,22.16,22.17,22.07,22.11,99900.0,17.658,17.666,17.5863,17.6182,99900.0
2007-10-25 11:10:00,22.11,22.12,21.99,22.01,111000.0,17.6182,17.6261,17.5225,17.5385,111000.0
2007-10-25 11:20:00,22.0,22.05,21.98,21.99,126300.0,17.5305,17.5704,17.5146,17.5225,126300.0
2007-10-25 11:30:00,21.99,22.08,21.99,22.0,128100.0,17.5225,17.5943,17.5225,17.5305,128100.0
2007-10-25 11:40:00,22.0,22.03,22.0,22.0,88200.0,17.5305,17.5544,17.5305,17.5305,88200.0
2007-10-25 11:50:00,22.01,22.03,21.99,22.0,189300.0,17.5385,17.5544,17.5225,17.5305,189300.0
2007-10-25 12:00:00,21.99,22.01,21.93,21.96,222000.0,17.5225,17.5385,17.4747,17.4986,222000.0
2007-10-25 12:10:00,21.96,21.96,21.89,21.9,72900.0,17.4986,17.4986,17.4429,17.4508,72900.0
2007-10-25 12:20:00,21.89,21.9,21.84,21.87,107700.0,17.4429,17.4508,17.403,17.4269,107700.0
2007-10-25 12:30:00,21.86,21.89,21.82,21.89,162000.0,17.419,17.4429,17.3871,17.4429,162000.0
2007-10-25 12:40:00,21.89,22.03,21.88,21.97,159900.0,17.4429,17.5544,17.4349,17.5066,159900.0
2007-10-25 12:50:00,21.94,21.95,21.88,21.88,68700.0,17.4827,17.4907,17.4349,17.4349,68700.0
2007-10-25 13:00:00,21.87,21.87,21.71,21.72,120600.0,17.4269,17.4269,17.2994,17.3074,120600.0
2007-10-25 13:10:00,21.73,21.77,21.71,21.73,51000.0,17.3154,17.3472,17.2994,17.3154,51000.0
2007-10-25 13:20:00,21.73,21.79,21.68,21.79,74700.0,17.3154,17.3632,17.2755,17.3632,74700.0
2007-10-25 13:30:00,21.78,21.87,21.78,21.83,109500.0,17.3552,17.4269,17.3552,17.395,109500.0
2007-10-25 13:40:00,21.83,21.84,21.77,21.83,102300.0,17.395,17.403,17.3472,17.395,102300.0
2007-10-25 13:50:00,21.82,21.83,21.76,21.8,71400.0,17.3871,17.395,17.3393,17.3711,71400.0
2007-10-25 14:00:00,21.78,21.79,21.69,21.71,131100.0,17.3552,17.3632,17.2835,17.2994,131100.0
2007-10-25 14:10:00,21.7,21.74,21.62,21.64,150600.0,17.2915,17.3233,17.2277,17.2436,150600.0
2007-10-25 14:20:00,21.64,21.72,21.62,21.7,175800.0,17.2436,17.3074,17.2277,17.2915,175800.0
2007-10-25 14:30:00,21.71,21.76,21.65,21.74,199500.0,17.2994,17.3393,17.2516,17.3233,199500.0
2007-10-25 14:40:00,21.75,21.76,21.64,21.72,326400.0,17.3313,17.3393,17.2436,17.3074,326400.0
2007-10-25 14:50:00,21.71,21.78,21.64,21.67,213600.0,17.2994,17.3552,17.2436,17.2676,213600.0
2007-10-25 15:00:00,21.67,21.74,21.64,21.73,171600.0,17.2676,17.3233,17.2436,17.3154,171600.0
2007-10-25 15:10:00,21.73,21.73,21.69,21.7,147300.0,17.3154,17.3154,17.2835,17.2915,147300.0
2007-10-25 15:20:00,21.7,21.7,21.64,21.66,293100.0,17.2915,17.2915,17.2436,17.2596,293100.0
2007-10-25 15:30:00,21.66,21.69,21.59,21.68,417000.0,17.2596,17.2835,17.2038,17.2755,417000.0
2007-10-25 15:40:00,21.68,21.7,21.66,21.68,588000.0,17.2755,17.2915,17.2596,17.2755,588000.0
2007-10-25 15:50:00,21.69,21.7,21.66,21.66,279300.0,17.2835,17.2915,17.2596,17.2596,279300.0
2007-10-26 09:30:00,21.73,21.84,21.72,21.78,81300.0,17.3154,17.403,17.3074,17.3552,81300.0
2007-10-26 09:40:00,21.79,21.79,21.69,21.76,149700.0,17.3632,17.3632,17.2835,17.3393,149700.0
2007-10-26 09:50:00,21.76,21.77,21.62,21.65,88200.0,17.3393,17.3472,17.2277,17.2516,88200.0
2007-10-26 10:00:00,21.65,21.69,21.64,21.66,133500.0,17.2516,17.2835,17.2436,17.2596,133500.0
2007-10-26 10:10:00,21.67,21.73,21.64,21.67,161700.0,17.2676,17.3154,17.2436,17.2676,161700.0
2007-10-26 10:20:00,21.66,21.68,21.64,21.67,87000.0,17.2596,17.2755,17.2436,17.2676,87000.0
2007-10-26 10:30:00,21.68,21.68,21.56,21.57,293100.0,17.2755,17.2755,17.1799,17.1879,293100.0
2007-10-26 10:40:00,21.57,21.58,21.51,21.52,70200.0,17.1879,17.1958,17.1401,17.148,70200.0
2007-10-26 10:50:00,21.51,21.53,21.46,21.53,231300.0,17.1401,17.156,17.1002,17.156,231300.0
2007-10-26 11:00:00,21.53,21.53,21.47,21.48,81300.0,17.156,17.156,17.1082,17.1162,81300.0
2007-10-26 11:10:00,21.48,21.51,21.47,21.48,46200.0,17.1162,17.1401,17.1082,17.1162,46200.0
2007-10-26 11:20:00,21.48,21.52,21.46,21.49,54000.0,17.1162,17.148,17.1002,17.1241,54000.0
2007-10-26 11:30:00,21.5,21.53,21.48,21.52,84000.0,17.1321,17.156,17.1162,17.148,84000.0
2007-10-26 11:40:00,21.52,21.56,21.5,21.52,85500.0,17.148,17.1799,17.1321,17.148,85500.0
2007-10-26 11:50:00,21.52,21.53,21.45,21.45,71700.0,17.148,17.156,17.0922,17.0922,71700.0
2007-10-26 12:00:00,21.45,21.46,21.42,21.43,59700.0,17.0922,17.1002,17.0683,17.0763,59700.0
2007-10-26 12:10:00,21.43,21.5,21.43,21.44,53400.0,17.0763,17.1321,17.0763,17.0843,53400.0
2007-10-26 12:20:00,21.44,21.49,21.44,21.47,70200.0,17.0843,17.1241,17.0843,17.1082,70200.0
2007-10-26 12:30:00,21.47,21.57,21.47,21.52,159600.0,17.1082,17.1879,17.1082,17.148,159600.0
2007-10-26 12:40:00,21.52,21.53,21.48,21.48,100800.0,17.148,17.156,17.1162,17.1162,100800.0
2007-10-26 12:50:00,21.46,21.48,21.46,21.48,56100.0,17.1002,17.1162,17.1002,17.1162,56100.0
2007-10-26 13:00:00,21.48,21.48,21.42,21.46,62400.0,17.1162,17.1162,17.0683,17.1002,62400.0
2007-10-26 13:10:00,21.46,21.47,21.45,21.46,66300.0,17.1002,17.1082,17.0922,17.1002,66300.0
2007-10-26 13:20:00,21.46,21.47,21.44,21.45,49500.0,17.1002,17.1082,17.0843,17.0922,49500.0
2007-10-26 13:30:00,21.45,21.45,21.41,21.43,144600.0,17.0922,17.0922,17.0604,17.0763,144600.0
2007-10-26 13:40:00,21.43,21.44,21.42,21.43,57600.0,17.0763,17.0843,17.0683,17.0763,57600.0
2007-10-26 13:50:00,21.43,21.44,21.42,21.42,59400.0,17.0763,17.0843,17.0683,17.0683,59400.0
2007-10-26 14:00:00,21.42,21.46,21.42,21.45,64500.0,17.0683,17.1002,17.0683,17.0922,64500.0
2007-10-26 14:10:00,21.45,21.48,21.41,21.43,120000.0,17.0922,17.1162,17.0604,17.0763,120000.0
2007-10-26 14:20:00,21.43,21.45,21.41,21.42,204900.0,17.0763,17.0922,17.0604,17.0683,204900.0
2007-10-26 14:30:00,21.42,21.45,21.41,21.45,112200.0,17.0683,17.0922,17.0604,17.0922,112200.0
2007-10-26 14:40:00,21.44,21.46,21.41,21.43,103500.0,17.0843,17.1002,17.0604,17.0763,103500.0
2007-10-26 14:50:00,21.43,21.45,21.42,21.43,103500.0,17.0763,17.0922,17.0683,17.0763,103500.0
2007-10-26 15:00:00,21.42,21.43,21.35,21.36,187500.0,17.0683,17.0763,17.0126,17.0205,187500.0
2007-10-26 15:10:00,21.36,21.41,21.36,21.38,196500.0,17.0205,17.0604,17.0205,17.0365,196500.0
2007-10-26 15:20:00,21.38,21.4,21.29,21.3,176100.0,17.0365,17.0524,16.9648,16.9727,176100.0
2007-10-26 15:30:00,21.31,21.44,21.31,21.38,185100.0,16.9807,17.0843,16.9807,17.0365,185100.0
2007-10-26 15:40:00,21.39,21.46,21.39,21.4,120600.0,17.0444,17.1002,17.0444,17.0524,120600.0
2007-10-26 15:50:00,21.4,21.41,21.32,21.33,318600.0,17.0524,17.0604,16.9887,16.9966,318600.0
2007-10-29 09:30:00,21.53,21.83,21.53,21.65,161700.0,17.156,17.395,17.156,17.2516,161700.0
2007-10-29 09:40:00,21.65,21.68,21.5,21.51,200700.0,17.2516,17.2755,17.1321,17.1401,200700.0
2007-10-29 09:50:00,21.51,21.62,21.48,21.58,201600.0,17.1401,17.2277,17.1162,17.1958,201600.0
2007-10-29 10:00:00,21.59,21.64,21.55,21.55,169800.0,17.2038,17.2436,17.1719,17.1719,169800.0
2007-10-29 10:10:00,21.56,21.61,21.46,21.47,110400.0,17.1799,17.2197,17.1002,17.1082,110400.0
2007-10-29 10:20:00,21.47,21.49,21.41,21.48,111300.0,17.1082,17.1241,17.0604,17.1162,111300.0
2007-10-29 10:30:00,21.49,21.53,21.39,21.41,107100.0,17.1241,17.156,17.0444,17.0604,107100.0
2007-10-29 10:40:00,21.41,21.42,21.37,21.4,137400.0,17.0604,17.0683,17.0285,17.0524,137400.0
2007-10-29 10:50:00,21.4,21.42,21.36,21.42,113100.0,17.0524,17.0683,17.0205,17.0683,113100.0
2007-10-29 11:00:00,21.41,21.45,21.36,21.41,131100.0,17.0604,17.0922,17.0205,17.0604,131100.0
2007-10-29 11:10:00,21.41,21.43,21.38,21.38,132000.0,17.0604,17.0763,17.0365,17.0365,132000.0
2007-10-29 11:20:00,21.37,21.43,21.37,21.43,55200.0,17.0285,17.0763,17.0285,17.0763,55200.0
2007-10-29 11:30:00,21.43,21.5,21.43,21.45,53100.0,17.0763,17.1321,17.0763,17.0922,53100.0
2007-10-29 11:40:00,21.45,21.46,21.39,21.43,79500.0,17.0922,17.1002,17.0444,17.0763,79500.0
2007-10-29 11:50:00,21.43,21.46,21.43,21.44,56700.0,17.0763,17.1002,17.0763,17.0843,56700.0
2007-10-29 12:00:00,21.43,21.49,21.43,21.48,84900.0,17.0763,17.1241,17.0763,17.1162,84900.0
2007-10-29 12:10:00,21.48,21.49,21.46,21.49,51600.0,17.1162,17.1241,17.1002,17.1241,51600.0
2007-10-29 12:20:00,21.48,21.52,21.46,21.5,158700.0,17.1162,17.148,17.1002,17.1321,158700.0
2007-10-29 12:30:00,21.52,21.52,21.46,21.48,102900.0,17.148,17.148,17.1002,17.1162,102900.0
2007-10-29 12:40:00,21.47,21.48,21.43,21.44,142800.0,17.1082,17.1162,17.0763,17.0843,142800.0
2007-10-29 12:50:00,21.45,21.45,21.41,21.42,69600.0,17.0922,17.0922,17.0604,17.0683,69600.0
2007-10-29 13:00:00,21.42,21.42,21.39,21.4,94800.0,17.0683,17.0683,17.0444,17.0524,94800.0
2007-10-29 13:10:00,21.4,21.41,21.37,21.4,48000.0,17.0524,17.0604,17.0285,17.0524,48000.0
2007-10-29 13:20:00,21.4,21.4,21.39,21.4,49800.0,17.0524,17.0524,17.0444,17.0524,49800.0
2007-10-29 13:30:00,21.4,21.4,21.39,21.39,48300.0,17.0524,17.0524,17.0444,17.0444,48300.0
2007-10-29 13:40:00,21.4,21.4,21.39,21.4,57300.0,17.0524,17.0524,17.0444,17.0524,57300.0
2007-10-29 13:50:00,21.4,21.4,21.38,21.4,55200.0,17.0524,17.0524,17.0365,17.0524,55200.0
2007-10-29 14:00:00,21.4,21.4,21.34,21.35,128100.0,17.0524,17.0524,17.0046,17.0126,128100.0
2007-10-29 14:10:00,21.35,21.35,21.29,21.33,78900.0,17.0126,17.0126,16.9648,16.9966,78900.0
2007-10-29 14:20:00,21.33,21.33,21.31,21.32,123000.0,16.9966,16.9966,16.9807,16.9887,123000.0
2007-10-29 14:30:00,21.32,21.32,21.23,21.27,121500.0,16.9887,16.9887,16.9169,16.9488,121500.0
2007-10-29 14:40:00,21.28,21.3,21.27,21.29,125700.0,16.9568,16.9727,16.9488,16.9648,125700.0
2007-10-29 14:50:00,21.29,21.31,21.28,21.29,192600.0,16.9648,16.9807,16.9568,16.9648,192600.0
2007-10-29 15:00:00,21.29,21.3,21.27,21.28,218400.0,16.9648,16.9727,16.9488,16.9568,218400.0
2007-10-29 15:10:00,21.28,21.3,21.26,21.29,207900.0,16.9568,16.9727,16.9408,16.9648,207900.0
2007-10-29 15:20:00,21.3,21.44,21.3,21.4,162000.0,16.9727,17.0843,16.9727,17.0524,162000.0
2007-10-29 15:30:00,21.4,21.42,21.35,21.37,109800.0,17.0524,17.0683,17.0126,17.0285,109800.0
2007-10-29 15:40:00,21.37,21.38,21.31,21.32,161700.0,17.0285,17.0365,16.9807,16.9887,161700.0
2007-10-29 15:50:00,21.32,21.35,21.32,21.32,260400.0,16.9887,17.0126,16.9887,16.9887,260400.0
2007-10-30 09:30:00,21.24,21.4,21.2,21.2,77100.0,16.9249,17.0524,16.893,16.893,77100.0
2007-10-30 09:40:00,21.2,21.34,21.16,21.32,62400.0,16.893,17.0046,16.8612,16.9887,62400.0
2007-10-30 09:50:00,21.33,21.37,21.3,21.35,156300.0,16.9966,17.0285,16.9727,17.0126,156300.0
2007-10-30 10:00:00,21.36,21.37,21.28,21.32,181500.0,17.0205,17.0285,16.9568,16.9887,181500.0
2007-10-30 10:10:00,21.31,21.4,21.3,21.4,100500.0,16.9807,17.0524,16.9727,17.0524,100500.0
2007-10-30 10:20:00,21.39,21.44,21.37,21.38,262500.0,17.0444,17.0843,17.0285,17.0365,262500.0
2007-10-30 10:30:00,21.38,21.38,21.31,21.31,234300.0,17.0365,17.0365,16.9807,16.9807,234300.0
2007-10-30 10:40:00,21.32,21.37,21.32,21.37,100800.0,16.9887,17.0285,16.9887,17.0285,100800.0
2007-10-30 10:50:00,21.36,21.37,21.33,21.33,91500.0,17.0205,17.0285,16.9966,16.9966,91500.0
2007-10-30 11:00:00,21.34,21.39,21.33,21.38,91200.0,17.0046,17.0444,16.9966,17.0365,91200.0
2007-10-30 11:10:00,21.38,21.42,21.38,21.39,89400.0,17.0365,17.0683,17.0365,17.0444,89400.0
2007-10-30 11:20:00,21.39,21.42,21.37,21.37,71400.0,17.0444,17.0683,17.0285,17.0285,71400.0
2007-10-30 11:30:00,21.37,21.41,21.37,21.4,48000.0,17.0285,17.0604,17.0285,17.0524,48000.0
2007-10-30 11:40:00,21.39,21.4,21.38,21.39,33600.0,17.0444,17.0524,17.0365,17.0444,33600.0
2007-10-30 11:50:00,21.39,21.41,21.37,21.4,63600.0,17.0444,17.0604,17.0285,17.0524,63600.0
2007-10-30 12:00:00,21.4,21.41,21.38,21.4,46500.0,17.0524,17.0604,17.0365,17.0524,46500.0
2007-10-30 12:10:00,21.4,21.4,21.39,21.39,44700.0,17.0524,17.0524,17.0444,17.0444,44700.0
2007-10-30 12:20:00,21.39,21.4,21.35,21.35,39300.0,17.0444,17.0524,17.0126,17.0126,39300.0
2007-10-30 12:30:00,21.36,21.39,21.35,21.38,43500.0,17.0205,17.0444,17.0126,17.0365,43500.0
2007-10-30 12:40:00,21.38,21.4,21.36,21.39,29400.0,17.0365,17.0524,17.0205,17.0444,29400.0
2007-10-30 12:50:00,21.39,21.4,21.37,21.37,47400.0,17.0444,17.0524,17.0285,17.0285,47400.0
2007-10-30 13:00:00,21.35,21.38,21.34,21.38,43200.0,17.0126,17.0365,17.0046,17.0365,43200.0
2007-10-30 13:10:00,21.38,21.39,21.36,21.37,72300.0,17.0365,17.0444,17.0205,17.0285,72300.0
2007-10-30 13:20:00,21.37,21.39,21.36,21.39,18900.0,17.0285,17.0444,17.0205,17.0444,18900.0
2007-10-30 13:30:00,21.39,21.4,21.36,21.38,33300.0,17.0444,17.0524,17.0205,17.0365,33300.0
2007-10-30 13:40:00,21.38,21.39,21.37,21.37,53400.0,17.0365,17.0444,17.0285,17.0285,53400.0
2007-10-30 13:50:00,21.37,21.38,21.34,21.36,32100.0,17.0285,17.0365,17.0046,17.0205,32100.0
2007-10-30 14:00:00,21.36,21.39,21.35,21.38,134400.0,17.0205,17.0444,17.0126,17.0365,134400.0
2007-10-30 14:10:00,21.38,21.39,21.33,21.33,180300.0,17.0365,17.0444,16.9966,16.9966,180300.0
2007-10-30 14:20:00,21.34,21.37,21.33,21.37,65700.0,17.0046,17.0285,16.9966,17.0285,65700.0
2007-10-30 14:30:00,21.36,21.38,21.36,21.37,85800.0,17.0205,17.0365,17.0205,17.0285,85800.0
2007-10-30 14:40:00,21.38,21.39,21.36,21.37,33900.0,17.0365,17.0444,17.0205,17.0285,33900.0
2007-10-30 14:50:00,21.37,21.38,21.35,21.37,169200.0,17.0285,17.0365,17.0126,17.0285,169200.0
2007-10-30 15:00:00,21.37,21.38,21.35,21.36,140700.0,17.0285,17.0365,17.0126,17.0205,140700.0
2007-10-30 15:10:00,21.37,21.37,21.35,21.37,119700.0,17.0285,17.0285,17.0126,17.0285,119700.0
2007-10-30 15:20:00,21.37,21.37,21.3,21.31,130200.0,17.0285,17.0285,16.9727,16.9807,130200.0
2007-10-30 15:30:00,21.31,21.32,21.24,21.24,95100.0,16.9807,16.9887,16.9249,16.9249,95100.0
2007-10-30 15:40:00,21.23,21.23,21.14,21.18,127500.0,16.9169,16.9169,16.8452,16.8771,127500.0
2007-10-30 15:50:00,21.18,21.19,21.14,21.16,174300.0,16.8771,16.8851,16.8452,16.8612,174300.0
2007-10-31 09:30:00,21.17,21.17,21.07,21.15,95700.0,16.8691,16.8691,16.7894,16.8532,95700.0
2007-10-31 09:40:00,21.15,21.19,21.1,21.1,79800.0,16.8532,16.8851,16.8134,16.8134,79800.0
2007-10-31 09:50:00,21.12,21.12,21.05,21.07,60300.0,16.8293,16.8293,16.7735,16.7894,60300.0
2007-10-31 10:00:00,21.08,21.17,21.06,21.14,260400.0,16.7974,16.8691,16.7815,16.8452,260400.0
2007-10-31 10:10:00,21.13,21.21,21.13,21.2,105900.0,16.8373,16.901,16.8373,16.893,105900.0
2007-10-31 10:20:00,21.2,21.22,21.18,21.2,63600.0,16.893,16.909,16.8771,16.893,63600.0
2007-10-31 10:30:00,21.2,21.24,21.14,21.21,141000.0,16.893,16.9249,16.8452,16.901,141000.0
2007-10-31 10:40:00,21.21,21.23,21.2,21.22,46500.0,16.901,16.9169,16.893,16.909,46500.0
2007-10-31 10:50:00,21.23,21.27,21.23,21.26,82200.0,16.9169,16.9488,16.9169,16.9408,82200.0
2007-10-31 11:00:00,21.25,21.3,21.25,21.3,43800.0,16.9329,16.9727,16.9329,16.9727,43800.0
2007-10-31 11:10:00,21.28,21.29,21.27,21.29,27900.0,16.9568,16.9648,16.9488,16.9648,27900.0
2007-10-31 11:20:00,21.29,21.29,21.27,21.27,35100.0,16.9648,16.9648,16.9488,16.9488,35100.0
2007-10-31 11:30:00,21.27,21.33,21.26,21.33,208800.0,16.9488,16.9966,16.9408,16.9966,208800.0
2007-10-31 11:40:00,21.32,21.33,21.3,21.3,81000.0,16.9887,16.9966,16.9727,16.9727,81000.0
2007-10-31 11:50:00,21.31,21.32,21.27,21.32,157500.0,16.9807,16.9887,16.9488,16.9887,157500.0
2007-10-31 12:00:00,21.32,21.34,21.3,21.33,62700.0,16.9887,17.0046,16.9727,16.9966,62700.0
2007-10-31 12:10:00,21.32,21.35,21.31,21.35,47700.0,16.9887,17.0126,16.9807,17.0126,47700.0
2007-10-31 12:20:00,21.35,21.35,21.33,21.35,111900.0,17.0126,17.0126,16.9966,17.0126,111900.0
2007-10-31 12:30:00,21.34,21.35,21.31,21.32,51300.0,17.0046,17.0126,16.9807,16.9887,51300.0
2007-10-31 12:40:00,21.32,21.34,21.31,21.34,30000.0,16.9887,17.0046,16.9807,17.0046,30000.0
2007-10-31 12:50:00,21.34,21.35,21.33,21.35,71700.0,17.0046,17.0126,16.9966,17.0126,71700.0
2007-10-31 13:00:00,21.34,21.34,21.33,21.33,50400.0,17.0046,17.0046,16.9966,16.9966,50400.0
2007-10-31 13:10:00,21.33,21.33,21.33,21.33,47400.0,16.9966,16.9966,16.9966,16.9966,47400.0
2007-10-31 13:20:00,21.33,21.35,21.28,21.29,34800.0,16.9966,17.0126,16.9568,16.9648,34800.0
2007-10-31 13:30:00,21.3,21.37,21.3,21.34,83700.0,16.9727,17.0285,16.9727,17.0046,83700.0
2007-10-31 13:40:00,21.34,21.35,21.32,21.32,44100.0,17.0046,17.0126,16.9887,16.9887,44100.0
2007-10-31 13:50:00,21.32,21.34,21.31,21.33,66300.0,16.9887,17.0046,16.9807,16.9966,66300.0
2007-10-31 14:00:00,21.33,21.35,21.28,21.29,122400.0,16.9966,17.0126,16.9568,16.9648,122400.0
2007-10-31 14:10:00,21.3,21.34,21.17,21.17,381000.0,16.9727,17.0046,16.8691,16.8691,381000.0
2007-10-31 14:20:00,21.19,21.2,21.04,21.08,270000.0,16.8851,16.893,16.7655,16.7974,270000.0
2007-10-31 14:30:00,21.08,21.17,21.06,21.06,141000.0,16.7974,16.8691,16.7815,16.7815,141000.0
2007-10-31 14:40:00,21.08,21.21,21.05,21.19,183300.0,16.7974,16.901,16.7735,16.8851,183300.0
2007-10-31 14:50:00,21.19,21.34,21.13,21.31,195600.0,16.8851,17.0046,16.8373,16.9807,195600.0
2007-10-31 15:00:00,21.3,21.32,21.22,21.28,276900.0,16.9727,16.9887,16.909,16.9568,276900.0
2007-10-31 15:10:00,21.28,21.3,21.25,21.27,138900.0,16.9568,16.9727,16.9329,16.9488,138900.0
2007-10-31 15:20:00,21.25,21.3,21.23,21.27,236700.0,16.9329,16.9727,16.9169,16.9488,236700.0
2007-10-31 15:30:00,21.25,21.3,21.24,21.25,151800.0,16.9329,16.9727,16.9249,16.9329,151800.0
2007-10-31 15:40:00,21.26,21.32,21.25,21.31,189000.0,16.9408,16.9887,16.9329,16.9807,189000.0
2007-10-31 15:50:00,21.29,21.33,21.27,21.31,249300.0,16.9648,16.9966,16.9488,16.9807,249300.0
2007-11-01 09:30:00,21.08,21.08,20.73,20.8,103500.0,16.7974,16.7974,16.5185,16.5743,103500.0
2007-11-01 09:40:00,20.79,20.92,20.74,20.88,96300.0,16.5663,16.6699,16.5265,16.638,96300.0
2007-11-01 09:50:00,20.87,21.04,20.87,21.03,118200.0,16.6301,16.7655,16.6301,16.7576,118200.0
2007-11-01 10:00:00,21.03,21.08,20.96,21.0,294300.0,16.7576,16.7974,16.7018,16.7337,294300.0
2007-11-01 10:10:00,21.0,21.03,20.92,21.01,223200.0,16.7337,16.7576,16.6699,16.7416,223200.0
2007-11-01 10:20:00,21.01,21.17,20.98,21.11,229200.0,16.7416,16.8691,16.7177,16.8213,229200.0
2007-11-01 10:30:00,21.11,21.24,21.05,21.23,201900.0,16.8213,16.9249,16.7735,16.9169,201900.0
2007-11-01 10:40:00,21.24,21.31,21.14,21.14,177600.0,16.9249,16.9807,16.8452,16.8452,177600.0
2007-11-01 10:50:00,21.15,21.22,21.09,21.17,80700.0,16.8532,16.909,16.8054,16.8691,80700.0
2007-11-01 11:00:00,21.17,21.19,21.11,21.11,97200.0,16.8691,16.8851,16.8213,16.8213,97200.0
2007-11-01 11:10:00,21.13,21.21,21.13,21.2,75600.0,16.8373,16.901,16.8373,16.893,75600.0
2007-11-01 11:20:00,21.2,21.23,21.17,21.23,51300.0,16.893,16.9169,16.8691,16.9169,51300.0
2007-11-01 11:30:00,21.21,21.22,21.14,21.17,61500.0,16.901,16.909,16.8452,16.8691,61500.0
2007-11-01 11:40:00,21.18,21.18,21.05,21.12,49800.0,16.8771,16.8771,16.7735,16.8293,49800.0
2007-11-01 11:50:00,21.11,21.14,21.09,21.14,51300.0,16.8213,16.8452,16.8054,16.8452,51300.0
2007-11-01 12:00:00,21.12,21.21,21.11,21.18,46800.0,16.8293,16.901,16.8213,16.8771,46800.0
2007-11-01 12:10:00,21.18,21.19,21.15,21.19,47100.0,16.8771,16.8851,16.8532,16.8851,47100.0
2007-11-01 12:20:00,21.19,21.22,21.18,21.18,30300.0,16.8851,16.909,16.8771,16.8771,30300.0
2007-11-01 12:30:00,21.18,21.22,21.17,21.2,62700.0,16.8771,16.909,16.8691,16.893,62700.0
2007-11-01 12:40:00,21.2,21.23,21.16,21.23,103800.0,16.893,16.9169,16.8612,16.9169,103800.0
2007-11-01 12:50:00,21.23,21.24,21.18,21.23,145500.0,16.9169,16.9249,16.8771,16.9169,145500.0
2007-11-01 13:00:00,21.22,21.22,21.14,21.15,92700.0,16.909,16.909,16.8452,16.8532,92700.0
2007-11-01 13:10:00,21.15,21.16,21.08,21.08,75300.0,16.8532,16.8612,16.7974,16.7974,75300.0
2007-11-01 13:20:00,21.08,21.11,21.02,21.03,48900.0,16.7974,16.8213,16.7496,16.7576,48900.0
2007-11-01 13:30:00,21.03,21.03,20.99,21.01,25800.0,16.7576,16.7576,16.7257,16.7416,25800.0
2007-11-01 13:40:00,21.02,21.03,20.92,20.99,61200.0,16.7496,16.7576,16.6699,16.7257,61200.0
2007-11-01 13:50:00,20.99,21.01,20.93,20.94,76500.0,16.7257,16.7416,16.6779,16.6859,76500.0
2007-11-01 14:00:00,20.95,21.04,20.95,20.99,47400.0,16.6938,16.7655,16.6938,16.7257,47400.0
2007-11-01 14:10:00,20.98,21.02,20.96,20.97,32700.0,16.7177,16.7496,16.7018,16.7098,32700.0
2007-11-01 14:20:00,20.95,20.96,20.92,20.93,63300.0,16.6938,16.7018,16.6699,16.6779,63300.0
2007-11-01 14:30:00,20.94,21.06,20.93,21.01,68100.0,16.6859,16.7815,16.6779,16.7416,68100.0
2007-11-01 14:40:00,21.01,21.07,20.95,21.07,77100.0,16.7416,16.7894,16.6938,16.7894,77100.0
2007-11-01 14:50:00,21.07,21.09,21.02,21.06,110100.0,16.7894,16.8054,16.7496,16.7815,110100.0
2007-11-01 15:00:00,21.06,21.09,21.03,21.07,68400.0,16.7815,16.8054,16.7576,16.7894,68400.0
2007-11-01 15:10:00,21.07,21.08,20.98,21.02,134400.0,16.7894,16.7974,16.7177,16.7496,134400.0
2007-11-01 15:20:00,21.02,21.02,20.92,20.92,130200.0,16.7496,16.7496,16.6699,16.6699,130200.0
2007-11-01 15:30:00,20.92,20.97,20.88,20.91,209400.0,16.6699,16.7098,16.638,16.662,209400.0
2007-11-01 15:40:00,20.91,20.95,20.83,20.89,116100.0,16.662,16.6938,16.5982,16.646,116100.0
2007-11-01 15:50:00,20.89,20.9,20.83,20.89,316500.0,16.646,16.654,16.5982,16.646,316500.0
2007-11-02 09:30:00,21.07,21.07,20.9,20.95,93600.0,16.7894,16.7894,16.654,16.6938,93600.0
2007-11-02 09:40:00,20.94,21.0,20.75,20.77,164100.0,16.6859,16.7337,16.5345,16.5504,164100.0
2007-11-02 09:50:00,20.77,20.85,20.75,20.83,252900.0,16.5504,16.6141,16.5345,16.5982,252900.0
2007-11-02 10:00:00,20.83,20.87,20.8,20.86,288600.0,16.5982,16.6301,16.5743,16.6221,288600.0
2007-11-02 10:10:00,20.86,20.88,20.8,20.81,371100.0,16.6221,16.638,16.5743,16.5823,371100.0
2007-11-02 10:20:00,20.82,21.04,20.81,21.03,95100.0,16.5902,16.7655,16.5823,16.7576,95100.0
2007-11-02 10:30:00,21.03,21.09,20.83,20.86,178500.0,16.7576,16.8054,16.5982,16.6221,178500.0
2007-11-02 10:40:00,20.87,20.87,20.8,20.81,90600.0,16.6301,16.6301,16.5743,16.5823,90600.0
2007-11-02 10:50:00,20.81,20.87,20.81,20.82,89100.0,16.5823,16.6301,16.5823,16.5902,89100.0
2007-11-02 11:00:00,20.83,20.85,20.82,20.82,159300.0,16.5982,16.6141,16.5902,16.5902,159300.0
2007-11-02 11:10:00,20.83,20.85,20.8,20.83,147300.0,16.5982,16.6141,16.5743,16.5982,147300.0
2007-11-02 11:20:00,20.82,20.83,20.69,20.69,91500.0,16.5902,16.5982,16.4866,16.4866,91500.0
2007-11-02 11:30:00,20.68,20.72,20.64,20.67,102300.0,16.4787,16.5106,16.4468,16.4707,102300.0
2007-11-02 11:40:00,20.67,20.7,20.61,20.68,69300.0,16.4707,16.4946,16.4229,16.4787,69300.0
2007-11-02 11:50:00,20.67,20.73,20.65,20.68,94200.0,16.4707,16.5185,16.4548,16.4787,94200.0
2007-11-02 12:00:00,20.67,20.71,20.65,20.66,51000.0,16.4707,16.5026,16.4548,16.4627,51000.0
2007-11-02 12:10:00,20.66,20.74,20.66,20.7,83100.0,16.4627,16.5265,16.4627,16.4946,83100.0
2007-11-02 12:20:00,20.71,20.8,20.7,20.73,56400.0,16.5026,16.5743,16.4946,16.5185,56400.0
2007-11-02 12:30:00,20.75,20.75,20.64,20.69,223500.0,16.5345,16.5345,16.4468,16.4866,223500.0
2007-11-02 12:40:00,20.69,20.77,20.68,20.72,134100.0,16.4866,16.5504,16.4787,16.5106,134100.0
2007-11-02 12:50:00,20.71,20.77,20.67,20.77,102000.0,16.5026,16.5504,16.4707,16.5504,102000.0
2007-11-02 13:00:00,20.76,20.77,20.69,20.71,112200.0,16.5424,16.5504,16.4866,16.5026,112200.0
2007-11-02 13:10:00,20.71,20.74,20.69,20.74,60600.0,16.5026,16.5265,16.4866,16.5265,60600.0
2007-11-02 13:20:00,20.73,20.74,20.69,20.71,109800.0,16.5185,16.5265,16.4866,16.5026,109800.0
2007-11-02 13:30:00,20.71,20.74,20.69,20.72,82800.0,16.5026,16.5265,16.4866,16.5106,82800.0
2007-11-02 13:40:00,20.72,20.73,20.63,20.68,59400.0,16.5106,16.5185,16.4388,16.4787,59400.0
2007-11-02 13:50:00,20.68,20.7,20.65,20.67,47100.0,16.4787,16.4946,16.4548,16.4707,47100.0
2007-11-02 14:00:00,20.67,20.72,20.63,20.67,55200.0,16.4707,16.5106,16.4388,16.4707,55200.0
2007-11-02 14:10:00,20.67,20.68,20.59,20.6,69000.0,16.4707,16.4787,16.407,16.4149,69000.0
2007-11-02 14:20:00,20.59,20.7,20.59,20.66,78300.0,16.407,16.4946,16.407,16.4627,78300.0
2007-11-02 14:30:00,20.66,20.67,20.54,20.54,68100.0,16.4627,16.4707,16.3671,16.3671,68100.0
2007-11-02 14:40:00,20.54,20.62,20.54,20.59,101700.0,16.3671,16.4309,16.3671,16.407,101700.0
2007-11-02 14:50:00,20.59,20.62,20.52,20.52,78900.0,16.407,16.4309,16.3512,16.3512,78900.0
2007-11-02 15:00:00,20.53,20.58,20.4,20.51,198300.0,16.3592,16.399,16.2556,16.3432,198300.0
2007-11-02 15:10:00,20.52,20.57,20.44,20.55,105900.0,16.3512,16.391,16.2874,16.3751,105900.0
2007-11-02 15:20:00,20.53,20.6,20.48,20.53,179400.0,16.3592,16.4149,16.3193,16.3592,179400.0
2007-11-02 15:30:00,20.53,20.61,20.52,20.57,187800.0,16.3592,16.4229,16.3512,16.391,187800.0
2007-11-02 15:40:00,20.57,20.62,20.48,20.48,252000.0,16.391,16.4309,16.3193,16.3193,252000.0
2007-11-02 15:50:00,20.48,20.53,20.44,20.46,521100.0,16.3193,16.3592,16.2874,16.3034,521100.0
2007-11-05 09:30:00,20.72,21.23,19.51,20.37,125400.0,16.5106,16.9169,15.5464,16.2317,125400.0
2007-11-05 09:40:00,20.37,20.38,20.26,20.27,194100.0,16.2317,16.2396,16.144,16.152,194100.0
2007-11-05 09:50:00,20.27,20.31,20.1,20.17,189900.0,16.152,16.1838,16.0165,16.0723,189900.0
2007-11-05 10:00:00,20.17,20.17,20.08,20.12,247200.0,16.0723,16.0723,16.0006,16.0324,247200.0
2007-11-05 10:10:00,20.13,20.15,20.1,20.13,342600.0,16.0404,16.0564,16.0165,16.0404,342600.0
2007-11-05 10:20:00,20.14,20.14,20.03,20.06,195000.0,16.0484,16.0484,15.9607,15.9846,195000.0
2007-11-05 10:30:00,20.07,20.12,20.02,20.07,193500.0,15.9926,16.0324,15.9528,15.9926,193500.0
2007-11-05 10:40:00,20.07,20.12,20.07,20.09,112500.0,15.9926,16.0324,15.9926,16.0085,112500.0
2007-11-05 10:50:00,20.08,20.09,20.03,20.07,109500.0,16.0006,16.0085,15.9607,15.9926,109500.0
2007-11-05 11:00:00,20.08,20.13,20.06,20.09,863100.0,16.0006,16.0404,15.9846,16.0085,863100.0
2007-11-05 11:10:00,20.1,20.13,20.07,20.13,126900.0,16.0165,16.0404,15.9926,16.0404,126900.0
2007-11-05 11:20:00,20.13,20.14,20.1,20.11,88800.0,16.0404,16.0484,16.0165,16.0245,88800.0
2007-11-05 11:30:00,20.11,20.15,20.11,20.12,104400.0,16.0245,16.0564,16.0245,16.0324,104400.0
2007-11-05 11:40:00,20.12,20.15,20.12,20.13,114000.0,16.0324,16.0564,16.0324,16.0404,114000.0
2007-11-05 11:50:00,20.13,20.18,20.13,20.17,91800.0,16.0404,16.0803,16.0404,16.0723,91800.0
2007-11-05 12:00:00,20.18,20.25,20.15,20.16,117900.0,16.0803,16.136,16.0564,16.0643,117900.0
2007-11-05 12:10:00,20.18,20.18,20.13,20.14,67800.0,16.0803,16.0803,16.0404,16.0484,67800.0
2007-11-05 12:20:00,20.14,20.16,20.13,20.15,69000.0,16.0484,16.0643,16.0404,16.0564,69000.0
2007-11-05 12:30:00,20.14,20.23,20.13,20.21,63600.0,16.0484,16.1201,16.0404,16.1042,63600.0
2007-11-05 12:40:00,20.21,20.22,20.16,20.16,58800.0,16.1042,16.1121,16.0643,16.0643,58800.0
2007-11-05 12:50:00,20.17,20.37,20.13,20.29,986100.0,16.0723,16.2317,16.0404,16.1679,986100.0
2007-11-05 13:00:00,20.28,20.28,20.15,20.16,181800.0,16.1599,16.1599,16.0564,16.0643,181800.0
2007-11-05 13:10:00,20.17,20.18,20.11,20.11,100500.0,16.0723,16.0803,16.0245,16.0245,100500.0
2007-11-05 13:20:00,20.11,20.11,20.02,20.05,136800.0,16.0245,16.0245,15.9528,15.9767,136800.0
2007-11-05 13:30:00,20.06,20.15,20.06,20.1,112500.0,15.9846,16.0564,15.9846,16.0165,112500.0
2007-11-05 13:40:00,20.11,20.11,20.01,20.02,58500.0,16.0245,16.0245,15.9448,15.9528,58500.0
2007-11-05 13:50:00,20.02,20.05,19.99,20.01,114600.0,15.9528,15.9767,15.9289,15.9448,114600.0
2007-11-05 14:00:00,20.02,20.07,20.01,20.03,121800.0,15.9528,15.9926,15.9448,15.9607,121800.0
2007-11-05 14:10:00,20.03,20.16,20.02,20.04,345600.0,15.9607,16.0643,15.9528,15.9687,345600.0
2007-11-05 14:20:00,20.04,20.07,19.95,20.04,187500.0,15.9687,15.9926,15.897,15.9687,187500.0
2007-11-05 14:30:00,20.03,20.11,19.98,20.1,144600.0,15.9607,16.0245,15.9209,16.0165,144600.0
2007-11-05 14:40:00,20.1,20.1,20.0,20.06,131700.0,16.0165,16.0165,15.9368,15.9846,131700.0
2007-11-05 14:50:00,20.06,20.08,20.0,20.02,153600.0,15.9846,16.0006,15.9368,15.9528,153600.0
2007-11-05 15:00:00,20.02,20.12,20.01,20.06,219000.0,15.9528,16.0324,15.9448,15.9846,219000.0
2007-11-05 15:10:00,20.06,20.08,20.01,20.03,179700.0,15.9846,16.0006,15.9448,15.9607,179700.0
2007-11-05 15:20:00,20.03,20.1,20.02,20.09,441300.0,15.9607,16.0165,15.9528,16.0085,441300.0
2007-11-05 15:30:00,20.09,20.17,20.09,20.1,333000.0,16.0085,16.0723,16.0085,16.0165,333000.0
2007-11-05 15:40:00,20.1,20.11,20.06,20.07,331800.0,16.0165,16.0245,15.9846,15.9926,331800.0
2007-11-05 15:50:00,20.07,20.1,20.04,20.06,436200.0,15.9926,16.0165,15.9687,15.9846,436200.0
2007-11-06 09:30:00,20.07,20.08,20.01,20.01,131400.0,15.9926,16.0006,15.9448,15.9448,131400.0
2007-11-06 09:40:00,20.02,20.06,20.0,20.05,124800.0,15.9528,15.9846,15.9368,15.9767,124800.0
2007-11-06 09:50:00,20.05,20.05,20.02,20.03,120900.0,15.9767,15.9767,15.9528,15.9607,120900.0
2007-11-06 10:00:00,20.03,20.07,20.0,20.06,466200.0,15.9607,15.9926,15.9368,15.9846,466200.0
2007-11-06 10:10:00,20.06,20.07,20.03,20.07,107700.0,15.9846,15.9926,15.9607,15.9926,107700.0
2007-11-06 10:20:00,20.06,20.06,19.97,20.01,213300.0,15.9846,15.9846,15.9129,15.9448,213300.0
2007-11-06 10:30:00,20.01,20.02,19.97,20.0,192000.0,15.9448,15.9528,15.9129,15.9368,192000.0
2007-11-06 10:40:00,20.0,20.01,19.88,19.88,300000.0,15.9368,15.9448,15.8412,15.8412,300000.0
2007-11-06 10:50:00,19.88,19.93,19.79,19.91,147600.0,15.8412,15.881,15.7695,15.8651,147600.0
2007-11-06 11:00:00,19.91,19.91,19.85,19.88,80400.0,15.8651,15.8651,15.8173,15.8412,80400.0
2007-11-06 11:10:00,19.88,19.88,19.85,19.86,94800.0,15.8412,15.8412,15.8173,15.8253,94800.0
2007-11-06 11:20:00,19.86,19.87,19.81,19.85,214800.0,15.8253,15.8332,15.7854,15.8173,214800.0
2007-11-06 11:30:00,19.86,19.86,19.82,19.84,159300.0,15.8253,15.8253,15.7934,15.8093,159300.0
2007-11-06 11:40:00,19.84,19.85,19.8,19.8,225900.0,15.8093,15.8173,15.7775,15.7775,225900.0
2007-11-06 11:50:00,19.79,19.79,19.67,19.69,159000.0,15.7695,15.7695,15.6739,15.6898,159000.0
2007-11-06 12:00:00,19.69,19.76,19.68,19.76,160200.0,15.6898,15.7456,15.6818,15.7456,160200.0
2007-11-06 12:10:00,19.76,19.94,19.76,19.89,131400.0,15.7456,15.889,15.7456,15.8492,131400.0
2007-11-06 12:20:00,19.89,19.9,19.78,19.79,99300.0,15.8492,15.8571,15.7615,15.7695,99300.0
2007-11-06 12:30:00,19.8,19.81,19.79,19.8,150000.0,15.7775,15.7854,15.7695,15.7775,150000.0
2007-11-06 12:40:00,19.8,19.83,19.79,19.8,85200.0,15.7775,15.8014,15.7695,15.7775,85200.0
2007-11-06 12:50:00,19.8,19.85,19.8,19.84,78300.0,15.7775,15.8173,15.7775,15.8093,78300.0
2007-11-06 13:00:00,19.85,19.87,19.82,19.85,188700.0,15.8173,15.8332,15.7934,15.8173,188700.0
2007-11-06 13:10:00,19.86,19.87,19.84,19.86,73500.0,15.8253,15.8332,15.8093,15.8253,73500.0
2007-11-06 13:20:00,19.86,19.87,19.83,19.86,68700.0,15.8253,15.8332,15.8014,15.8253,68700.0
2007-11-06 13:30:00,19.85,19.88,19.85,19.88,66000.0,15.8173,15.8412,15.8173,15.8412,66000.0
2007-11-06 13:40:00,19.88,19.88,19.84,19.86,90000.0,15.8412,15.8412,15.8093,15.8253,90000.0
2007-11-06 13:50:00,19.87,19.91,19.85,19.86,69300.0,15.8332,15.8651,15.8173,15.8253,69300.0
2007-11-06 14:00:00,19.86,19.89,19.83,19.86,225000.0,15.8253,15.8492,15.8014,15.8253,225000.0
2007-11-06 14:10:00,19.86,19.89,19.85,19.87,123900.0,15.8253,15.8492,15.8173,15.8332,123900.0
2007-11-06 14:20:00,19.87,19.9,19.85,19.87,202800.0,15.8332,15.8571,15.8173,15.8332,202800.0
2007-11-06 14:30:00,19.87,19.89,19.84,19.87,239700.0,15.8332,15.8492,15.8093,15.8332,239700.0
2007-11-06 14:40:00,19.87,19.93,19.86,19.9,154200.0,15.8332,15.881,15.8253,15.8571,154200.0
2007-11-06 14:50:00,19.91,19.94,19.89,19.9,154800.0,15.8651,15.889,15.8492,15.8571,154800.0
2007-11-06 15:00:00,19.91,19.92,19.88,19.9,155400.0,15.8651,15.8731,15.8412,15.8571,155400.0
2007-11-06 15:10:00,19.91,19.95,19.9,19.95,319500.0,15.8651,15.897,15.8571,15.897,319500.0
2007-11-06 15:20:00,19.95,20.02,19.95,20.0,150600.0,15.897,15.9528,15.897,15.9368,150600.0
2007-11-06 15:30:00,20.0,20.01,19.95,20.01,335100.0,15.9368,15.9448,15.897,15.9448,335100.0
2007-11-06 15:40:00,20.01,20.08,20.01,20.07,229200.0,15.9448,16.0006,15.9448,15.9926,229200.0
2007-11-06 15:50:00,20.06,20.06,19.98,20.0,459600.0,15.9846,15.9846,15.9209,15.9368,459600.0
2007-11-07 09:30:00,19.99,20.22,19.85,19.98,277800.0,15.9289,16.1121,15.8173,15.9209,277800.0
2007-11-07 09:40:00,19.98,20.0,19.93,19.97,212400.0,15.9209,15.9368,15.881,15.9129,212400.0
2007-11-07 09:50:00,19.97,19.97,19.93,19.97,225000.0,15.9129,15.9129,15.881,15.9129,225000.0
2007-11-07 10:00:00,19.97,20.01,19.95,20.01,228900.0,15.9129,15.9448,15.897,15.9448,228900.0
2007-11-07 10:10:00,20.01,20.04,19.99,20.04,186000.0,15.9448,15.9687,15.9289,15.9687,186000.0
2007-11-07 10:20:00,20.04,20.07,20.02,20.06,226500.0,15.9687,15.9926,15.9528,15.9846,226500.0
2007-11-07 10:30:00,20.06,20.08,20.03,20.04,218400.0,15.9846,16.0006,15.9607,15.9687,218400.0
2007-11-07 10:40:00,20.04,20.05,20.0,20.03,188400.0,15.9687,15.9767,15.9368,15.9607,188400.0
2007-11-07 10:50:00,20.04,20.08,20.03,20.03,120000.0,15.9687,16.0006,15.9607,15.9607,120000.0
2007-11-07 11:00:00,20.03,20.08,20.03,20.07,131100.0,15.9607,16.0006,15.9607,15.9926,131100.0
2007-11-07 11:10:00,20.08,20.13,20.06,20.13,87000.0,16.0006,16.0404,15.9846,16.0404,87000.0
2007-11-07 11:20:00,20.13,20.13,20.09,20.1,67800.0,16.0404,16.0404,16.0085,16.0165,67800.0
2007-11-07 11:30:00,20.11,20.11,20.06,20.07,93900.0,16.0245,16.0245,15.9846,15.9926,93900.0
2007-11-07 11:40:00,20.06,20.07,20.05,20.05,71700.0,15.9846,15.9926,15.9767,15.9767,71700.0
2007-11-07 11:50:00,20.05,20.07,20.05,20.07,103500.0,15.9767,15.9926,15.9767,15.9926,103500.0
2007-11-07 12:00:00,20.06,20.07,20.04,20.07,87600.0,15.9846,15.9926,15.9687,15.9926,87600.0
2007-11-07 12:10:00,20.07,20.11,20.06,20.09,187500.0,15.9926,16.0245,15.9846,16.0085,187500.0
2007-11-07 12:20:00,20.09,20.1,20.08,20.09,156900.0,16.0085,16.0165,16.0006,16.0085,156900.0
2007-11-07 12:30:00,20.09,20.14,20.09,20.11,122700.0,16.0085,16.0484,16.0085,16.0245,122700.0
2007-11-07 12:40:00,20.11,20.11,20.05,20.07,99600.0,16.0245,16.0245,15.9767,15.9926,99600.0
2007-11-07 12:50:00,20.07,20.07,20.05,20.06,319800.0,15.9926,15.9926,15.9767,15.9846,319800.0
2007-11-07 13:00:00,20.06,20.07,19.99,20.0,119100.0,15.9846,15.9926,15.9289,15.9368,119100.0
2007-11-07 13:10:00,20.01,20.02,19.93,20.01,210000.0,15.9448,15.9528,15.881,15.9448,210000.0
2007-11-07 13:20:00,20.02,20.07,20.0,20.0,192300.0,15.9528,15.9926,15.9368,15.9368,192300.0
2007-11-07 13:30:00,20.0,20.0,19.99,20.0,192000.0,15.9368,15.9368,15.9289,15.9368,192000.0
2007-11-07 13:40:00,20.0,20.01,19.97,19.98,155100.0,15.9368,15.9448,15.9129,15.9209,155100.0
2007-11-07 13:50:00,19.98,20.0,19.98,19.99,150900.0,15.9209,15.9368,15.9209,15.9289,150900.0
2007-11-07 14:00:00,19.99,20.03,19.97,20.01,293700.0,15.9289,15.9607,15.9129,15.9448,293700.0
2007-11-07 14:10:00,20.01,20.02,20.0,20.0,147300.0,15.9448,15.9528,15.9368,15.9368,147300.0
2007-11-07 14:20:00,20.01,20.05,19.97,20.05,524400.0,15.9448,15.9767,15.9129,15.9767,524400.0
2007-11-07 14:30:00,20.04,20.05,20.03,20.03,172200.0,15.9687,15.9767,15.9607,15.9607,172200.0
2007-11-07 14:40:00,20.03,20.03,20.0,20.02,162600.0,15.9607,15.9607,15.9368,15.9528,162600.0
2007-11-07 14:50:00,20.02,20.03,20.0,20.03,199500.0,15.9528,15.9607,15.9368,15.9607,199500.0
2007-11-07 15:00:00,20.03,20.04,19.96,20.01,351000.0,15.9607,15.9687,15.905,15.9448,351000.0
2007-11-07 15:10:00,20.02,20.04,20.0,20.01,247200.0,15.9528,15.9687,15.9368,15.9448,247200.0
2007-11-07 15:20:00,20.01,20.08,20.01,20.04,327900.0,15.9448,16.0006,15.9448,15.9687,327900.0
2007-11-07 15:30:00,20.05,20.06,20.02,20.03,361500.0,15.9767,15.9846,15.9528,15.9607,361500.0
2007-11-07 15:40:00,20.03,20.07,19.99,20.0,233100.0,15.9607,15.9926,15.9289,15.9368,233100.0
2007-11-07 15:50:00,20.0,20.02,19.86,19.88,291900.0,15.9368,15.9528,15.8253,15.8412,291900.0
2007-11-08 09:30:00,19.76,19.99,19.76,19.89,69000.0,15.7456,15.9289,15.7456,15.8492,69000.0
2007-11-08 09:40:00,19.9,20.14,19.81,20.13,242700.0,15.8571,16.0484,15.7854,16.0404,242700.0
2007-11-08 09:50:00,20.14,20.31,20.11,20.25,211200.0,16.0484,16.1838,16.0245,16.136,211200.0
2007-11-08 10:00:00,20.26,20.48,20.23,20.47,326400.0,16.144,16.3193,16.1201,16.3113,326400.0
2007-11-08 10:10:00,20.45,20.49,20.34,20.47,187200.0,16.2954,16.3273,16.2078,16.3113,187200.0
2007-11-08 10:20:00,20.47,20.57,20.46,20.56,283200.0,16.3113,16.391,16.3034,16.3831,283200.0
2007-11-08 10:30:00,20.55,20.59,20.45,20.47,265800.0,16.3751,16.407,16.2954,16.3113,265800.0
2007-11-08 10:40:00,20.47,20.52,20.23,20.23,285300.0,16.3113,16.3512,16.1201,16.1201,285300.0
2007-11-08 10:50:00,20.23,20.27,20.17,20.26,129300.0,16.1201,16.152,16.0723,16.144,129300.0
2007-11-08 11:00:00,20.25,20.44,20.24,20.44,225600.0,16.136,16.2874,16.1281,16.2874,225600.0
2007-11-08 11:10:00,20.46,20.52,20.43,20.45,149100.0,16.3034,16.3512,16.2795,16.2954,149100.0
2007-11-08 11:20:00,20.45,20.45,20.4,20.43,99600.0,16.2954,16.2954,16.2556,16.2795,99600.0
2007-11-08 11:30:00,20.43,20.45,20.39,20.39,170400.0,16.2795,16.2954,16.2476,16.2476,170400.0
2007-11-08 11:40:00,20.4,20.44,20.37,20.4,182400.0,16.2556,16.2874,16.2317,16.2556,182400.0
2007-11-08 11:50:00,20.4,20.43,20.38,20.43,157800.0,16.2556,16.2795,16.2396,16.2795,157800.0
2007-11-08 12:00:00,20.43,20.44,20.29,20.29,100800.0,16.2795,16.2874,16.1679,16.1679,100800.0
2007-11-08 12:10:00,20.31,20.35,20.2,20.22,77700.0,16.1838,16.2157,16.0962,16.1121,77700.0
2007-11-08 12:20:00,20.21,20.36,20.2,20.33,94500.0,16.1042,16.2237,16.0962,16.1998,94500.0
2007-11-08 12:30:00,20.33,20.37,20.22,20.26,93300.0,16.1998,16.2317,16.1121,16.144,93300.0
2007-11-08 12:40:00,20.26,20.37,20.2,20.33,254100.0,16.144,16.2317,16.0962,16.1998,254100.0
2007-11-08 12:50:00,20.3,20.39,20.28,20.32,297600.0,16.1759,16.2476,16.1599,16.1918,297600.0
2007-11-08 13:00:00,20.32,20.4,20.29,20.33,222300.0,16.1918,16.2556,16.1679,16.1998,222300.0
2007-11-08 13:10:00,20.33,20.38,20.26,20.32,149400.0,16.1998,16.2396,16.144,16.1918,149400.0
2007-11-08 13:20:00,20.32,20.48,20.32,20.4,138000.0,16.1918,16.3193,16.1918,16.2556,138000.0
2007-11-08 13:30:00,20.42,20.53,20.36,20.4,170100.0,16.2715,16.3592,16.2237,16.2556,170100.0
2007-11-08 13:40:00,20.4,20.44,20.33,20.39,106500.0,16.2556,16.2874,16.1998,16.2476,106500.0
2007-11-08 13:50:00,20.4,20.45,20.35,20.45,143700.0,16.2556,16.2954,16.2157,16.2954,143700.0
2007-11-08 14:00:00,20.44,20.48,20.36,20.36,182100.0,16.2874,16.3193,16.2237,16.2237,182100.0
2007-11-08 14:10:00,20.36,20.47,20.35,20.45,109800.0,16.2237,16.3113,16.2157,16.2954,109800.0
2007-11-08 14:20:00,20.45,20.47,20.39,20.44,105300.0,16.2954,16.3113,16.2476,16.2874,105300.0
2007-11-08 14:30:00,20.43,20.48,20.38,20.38,128700.0,16.2795,16.3193,16.2396,16.2396,128700.0
2007-11-08 14:40:00,20.38,20.42,20.37,20.42,113100.0,16.2396,16.2715,16.2317,16.2715,113100.0
2007-11-08 14:50:00,20.42,20.53,20.37,20.52,132600.0,16.2715,16.3592,16.2317,16.3512,132600.0
2007-11-08 15:00:00,20.52,20.53,20.4,20.44,261000.0,16.3512,16.3592,16.2556,16.2874,261000.0
2007-11-08 15:10:00,20.43,20.53,20.39,20.53,175200.0,16.2795,16.3592,16.2476,16.3592,175200.0
2007-11-08 15:20:00,20.55,20.73,20.54,20.68,194100.0,16.3751,16.5185,16.3671,16.4787,194100.0
2007-11-08 15:30:00,20.68,20.74,20.66,20.67,261900.0,16.4787,16.5265,16.4627,16.4707,261900.0
2007-11-08 15:40:00,20.68,20.87,20.68,20.84,306300.0,16.4787,16.6301,16.4787,16.6062,306300.0
2007-11-08 15:50:00,20.84,20.84,20.71,20.72,438600.0,16.6062,16.6062,16.5026,16.5106,438600.0
2007-11-09 09:30:00,20.68,20.73,20.45,20.54,168900.0,16.4787,16.5185,16.2954,16.3671,168900.0
2007-11-09 09:40:00,20.53,20.67,20.52,20.61,100800.0,16.3592,16.4707,16.3512,16.4229,100800.0
2007-11-09 09:50:00,20.61,20.63,20.47,20.47,123600.0,16.4229,16.4388,16.3113,16.3113,123600.0
2007-11-09 10:00:00,20.46,20.6,20.31,20.57,206700.0,16.3034,16.4149,16.1838,16.391,206700.0
2007-11-09 10:10:00,20.57,20.66,20.43,20.64,82200.0,16.391,16.4627,16.2795,16.4468,82200.0
2007-11-09 10:20:00,20.64,20.66,20.46,20.56,88500.0,16.4468,16.4627,16.3034,16.3831,88500.0
2007-11-09 10:30:00,20.57,20.57,20.42,20.46,78900.0,16.391,16.391,16.2715,16.3034,78900.0
2007-11-09 10:40:00,20.47,20.49,20.42,20.45,183600.0,16.3113,16.3273,16.2715,16.2954,183600.0
2007-11-09 10:50:00,20.46,20.5,20.43,20.47,105300.0,16.3034,16.3352,16.2795,16.3113,105300.0
2007-11-09 11:00:00,20.46,20.48,20.27,20.27,82500.0,16.3034,16.3193,16.152,16.152,82500.0
2007-11-09 11:10:00,20.27,20.37,20.25,20.32,91500.0,16.152,16.2317,16.136,16.1918,91500.0
2007-11-09 11:20:00,20.31,20.4,20.3,20.31,69600.0,16.1838,16.2556,16.1759,16.1838,69600.0
2007-11-09 11:30:00,20.31,20.39,20.25,20.3,92100.0,16.1838,16.2476,16.136,16.1759,92100.0
2007-11-09 11:40:00,20.31,20.46,20.3,20.34,121500.0,16.1838,16.3034,16.1759,16.2078,121500.0
2007-11-09 11:50:00,20.34,20.48,20.32,20.48,78900.0,16.2078,16.3193,16.1918,16.3193,78900.0
2007-11-09 12:00:00,20.48,20.49,20.39,20.48,99000.0,16.3193,16.3273,16.2476,16.3193,99000.0
2007-11-09 12:10:00,20.48,20.48,20.42,20.48,99000.0,16.3193,16.3193,16.2715,16.3193,99000.0
2007-11-09 12:20:00,20.48,20.5,20.44,20.5,86700.0,16.3193,16.3352,16.2874,16.3352,86700.0
2007-11-09 12:30:00,20.49,20.63,20.46,20.61,141300.0,16.3273,16.4388,16.3034,16.4229,141300.0
2007-11-09 12:40:00,20.62,20.66,20.58,20.64,151800.0,16.4309,16.4627,16.399,16.4468,151800.0
2007-11-09 12:50:00,20.62,20.63,20.57,20.63,73500.0,16.4309,16.4388,16.391,16.4388,73500.0
2007-11-09 13:00:00,20.62,20.62,20.52,20.53,85200.0,16.4309,16.4309,16.3512,16.3592,85200.0
2007-11-09 13:10:00,20.54,20.63,20.53,20.63,60300.0,16.3671,16.4388,16.3592,16.4388,60300.0
2007-11-09 13:20:00,20.63,20.66,20.59,20.62,59100.0,16.4388,16.4627,16.407,16.4309,59100.0
2007-11-09 13:30:00,20.63,20.66,20.62,20.63,148500.0,16.4388,16.4627,16.4309,16.4388,148500.0
2007-11-09 13:40:00,20.64,20.7,20.63,20.64,150300.0,16.4468,16.4946,16.4388,16.4468,150300.0
2007-11-09 13:50:00,20.63,20.65,20.61,20.61,62700.0,16.4388,16.4548,16.4229,16.4229,62700.0
2007-11-09 14:00:00,20.61,20.68,20.57,20.63,82500.0,16.4229,16.4787,16.391,16.4388,82500.0
2007-11-09 14:10:00,20.63,20.73,20.62,20.73,130800.0,16.4388,16.5185,16.4309,16.5185,130800.0
2007-11-09 14:20:00,20.73,20.87,20.73,20.85,243900.0,16.5185,16.6301,16.5185,16.6141,243900.0
2007-11-09 14:30:00,20.84,20.85,20.78,20.81,101100.0,16.6062,16.6141,16.5584,16.5823,101100.0
2007-11-09 14:40:00,20.82,20.91,20.82,20.89,160800.0,16.5902,16.662,16.5902,16.646,160800.0
2007-11-09 14:50:00,20.88,20.91,20.84,20.85,121800.0,16.638,16.662,16.6062,16.6141,121800.0
2007-11-09 15:00:00,20.85,20.87,20.79,20.87,177000.0,16.6141,16.6301,16.5663,16.6301,177000.0
2007-11-09 15:10:00,20.87,20.91,20.84,20.91,187500.0,16.6301,16.662,16.6062,16.662,187500.0
2007-11-09 15:20:00,20.9,20.99,20.9,20.96,243300.0,16.654,16.7257,16.654,16.7018,243300.0
2007-11-09 15:30:00,20.96,20.96,20.78,20.8,322200.0,16.7018,16.7018,16.5584,16.5743,322200.0
2007-11-09 15:40:00,20.8,20.81,20.67,20.69,292500.0,16.5743,16.5823,16.4707,16.4866,292500.0
2007-11-09 15:50:00,20.7,20.71,20.57,20.57,332400.0,16.4946,16.5026,16.391,16.391,332400.0
2007-11-12 09:30:00,20.73,20.73,20.45,20.55,90300.0,16.5185,16.5185,16.2954,16.3751,90300.0
2007-11-12 09:40:00,20.54,20.83,20.53,20.75,101700.0,16.3671,16.5982,16.3592,16.5345,101700.0
2007-11-12 09:50:00,20.73,20.75,20.66,20.75,66600.0,16.5185,16.5345,16.4627,16.5345,66600.0
2007-11-12 10:00:00,20.73,20.73,20.52,20.54,69000.0,16.5185,16.5185,16.3512,16.3671,69000.0
2007-11-12 10:10:00,20.57,20.66,20.54,20.62,103500.0,16.391,16.4627,16.3671,16.4309,103500.0
2007-11-12 10:20:00,20.62,20.63,20.56,20.61,52500.0,16.4309,16.4388,16.3831,16.4229,52500.0
2007-11-12 10:30:00,20.62,20.63,20.55,20.62,80700.0,16.4309,16.4388,16.3751,16.4309,80700.0
2007-11-12 10:40:00,20.63,20.68,20.62,20.67,85500.0,16.4388,16.4787,16.4309,16.4707,85500.0
2007-11-12 10:50:00,20.68,20.76,20.67,20.74,79500.0,16.4787,16.5424,16.4707,16.5265,79500.0
2007-11-12 11:00:00,20.74,20.85,20.72,20.81,110100.0,16.5265,16.6141,16.5106,16.5823,110100.0
2007-11-12 11:10:00,20.82,20.83,20.78,20.79,54300.0,16.5902,16.5982,16.5584,16.5663,54300.0
2007-11-12 11:20:00,20.79,20.79,20.71,20.73,68700.0,16.5663,16.5663,16.5026,16.5185,68700.0
2007-11-12 11:30:00,20.73,20.74,20.59,20.62,73500.0,16.5185,16.5265,16.407,16.4309,73500.0
2007-11-12 11:40:00,20.62,20.62,20.53,20.53,49800.0,16.4309,16.4309,16.3592,16.3592,49800.0
2007-11-12 11:50:00,20.54,20.57,20.5,20.56,57600.0,16.3671,16.391,16.3352,16.3831,57600.0
2007-11-12 12:00:00,20.56,20.6,20.55,20.59,49500.0,16.3831,16.4149,16.3751,16.407,49500.0
2007-11-12 12:10:00,20.59,20.61,20.51,20.61,43200.0,16.407,16.4229,16.3432,16.4229,43200.0
2007-11-12 12:20:00,20.6,20.65,20.6,20.64,42000.0,16.4149,16.4548,16.4149,16.4468,42000.0
2007-11-12 12:30:00,20.63,20.7,20.63,20.68,55200.0,16.4388,16.4946,16.4388,16.4787,55200.0
2007-11-12 12:40:00,20.69,20.74,20.69,20.71,87600.0,16.4866,16.5265,16.4866,16.5026,87600.0
2007-11-12 12:50:00,20.7,20.73,20.7,20.7,64200.0,16.4946,16.5185,16.4946,16.4946,64200.0
2007-11-12 13:00:00,20.7,20.74,20.7,20.7,36900.0,16.4946,16.5265,16.4946,16.4946,36900.0
2007-11-12 13:10:00,20.67,20.7,20.65,20.66,62100.0,16.4707,16.4946,16.4548,16.4627,62100.0
2007-11-12 13:20:00,20.67,20.73,20.67,20.73,51300.0,16.4707,16.5185,16.4707,16.5185,51300.0
2007-11-12 13:30:00,20.73,20.74,20.7,20.7,104700.0,16.5185,16.5265,16.4946,16.4946,104700.0
2007-11-12 13:40:00,20.7,20.7,20.59,20.62,84600.0,16.4946,16.4946,16.407,16.4309,84600.0
2007-11-12 13:50:00,20.62,20.62,20.53,20.58,114900.0,16.4309,16.4309,16.3592,16.399,114900.0
2007-11-12 14:00:00,20.58,20.58,20.52,20.53,59700.0,16.399,16.399,16.3512,16.3592,59700.0
2007-11-12 14:10:00,20.53,20.56,20.49,20.5,120900.0,16.3592,16.3831,16.3273,16.3352,120900.0
2007-11-12 14:20:00,20.49,20.54,20.46,20.47,141900.0,16.3273,16.3671,16.3034,16.3113,141900.0
2007-11-12 14:30:00,20.49,20.56,20.49,20.55,87300.0,16.3273,16.3831,16.3273,16.3751,87300.0
2007-11-12 14:40:00,20.55,20.59,20.5,20.52,131100.0,16.3751,16.407,16.3352,16.3512,131100.0
2007-11-12 14:50:00,20.51,20.53,20.49,20.52,98700.0,16.3432,16.3592,16.3273,16.3512,98700.0
2007-11-12 15:00:00,20.51,20.51,20.42,20.48,170100.0,16.3432,16.3432,16.2715,16.3193,170100.0
2007-11-12 15:10:00,20.47,20.49,20.42,20.46,100200.0,16.3113,16.3273,16.2715,16.3034,100200.0
2007-11-12 15:20:00,20.46,20.48,20.34,20.34,146400.0,16.3034,16.3193,16.2078,16.2078,146400.0
2007-11-12 15:30:00,20.34,20.43,20.33,20.43,143100.0,16.2078,16.2795,16.1998,16.2795,143100.0
2007-11-12 15:40:00,20.42,20.42,20.27,20.28,113400.0,16.2715,16.2715,16.152,16.1599,113400.0
2007-11-12 15:50:00,20.28,20.3,20.2,20.23,226200.0,16.1599,16.1759,16.0962,16.1201,226200.0
2007-11-13 09:30:00,20.2,20.37,20.2,20.37,63600.0,16.0962,16.2317,16.0962,16.2317,63600.0
2007-11-13 09:40:00,20.37,20.44,20.34,20.34,65400.0,16.2317,16.2874,16.2078,16.2078,65400.0
2007-11-13 09:50:00,20.34,20.37,20.31,20.35,61500.0,16.2078,16.2317,16.1838,16.2157,61500.0
2007-11-13 10:00:00,20.36,20.45,20.31,20.44,118800.0,16.2237,16.2954,16.1838,16.2874,118800.0
2007-11-13 10:10:00,20.46,20.53,20.28,20.33,192000.0,16.3034,16.3592,16.1599,16.1998,192000.0
2007-11-13 10:20:00,20.32,20.45,20.31,20.44,82800.0,16.1918,16.2954,16.1838,16.2874,82800.0
2007-11-13 10:30:00,20.45,20.48,20.44,20.46,123600.0,16.2954,16.3193,16.2874,16.3034,123600.0
2007-11-13 10:40:00,20.47,20.54,20.45,20.48,103800.0,16.3113,16.3671,16.2954,16.3193,103800.0
2007-11-13 10:50:00,20.48,20.48,20.42,20.42,68100.0,16.3193,16.3193,16.2715,16.2715,68100.0
2007-11-13 11:00:00,20.44,20.52,20.42,20.49,75900.0,16.2874,16.3512,16.2715,16.3273,75900.0
2007-11-13 11:10:00,20.49,20.52,20.46,20.5,42600.0,16.3273,16.3512,16.3034,16.3352,42600.0
2007-11-13 11:20:00,20.51,20.59,20.5,20.59,21600.0,16.3432,16.407,16.3352,16.407,21600.0
2007-11-13 11:30:00,20.57,20.66,20.57,20.63,66900.0,16.391,16.4627,16.391,16.4388,66900.0
2007-11-13 11:40:00,20.63,20.63,20.57,20.61,135600.0,16.4388,16.4388,16.391,16.4229,135600.0
2007-11-13 11:50:00,20.6,20.66,20.6,20.65,102900.0,16.4149,16.4627,16.4149,16.4548,102900.0
2007-11-13 12:00:00,20.66,20.66,20.6,20.6,72300.0,16.4627,16.4627,16.4149,16.4149,72300.0
2007-11-13 12:10:00,20.6,20.6,20.53,20.54,53700.0,16.4149,16.4149,16.3592,16.3671,53700.0
2007-11-13 12:20:00,20.54,20.55,20.52,20.55,52500.0,16.3671,16.3751,16.3512,16.3751,52500.0
2007-11-13 12:30:00,20.55,20.57,20.53,20.56,50400.0,16.3751,16.391,16.3592,16.3831,50400.0
2007-11-13 12:40:00,20.57,20.63,20.57,20.58,55800.0,16.391,16.4388,16.391,16.399,55800.0
2007-11-13 12:50:00,20.57,20.6,20.55,20.55,52500.0,16.391,16.4149,16.3751,16.3751,52500.0
2007-11-13 13:00:00,20.55,20.61,20.55,20.56,48600.0,16.3751,16.4229,16.3751,16.3831,48600.0
2007-11-13 13:10:00,20.56,20.59,20.55,20.59,32700.0,16.3831,16.407,16.3751,16.407,32700.0
2007-11-13 13:20:00,20.59,20.61,20.57,20.59,71700.0,16.407,16.4229,16.391,16.407,71700.0
2007-11-13 13:30:00,20.58,20.64,20.58,20.64,68100.0,16.399,16.4468,16.399,16.4468,68100.0
2007-11-13 13:40:00,20.63,20.71,20.63,20.66,116400.0,16.4388,16.5026,16.4388,16.4627,116400.0
2007-11-13 13:50:00,20.66,20.72,20.66,20.68,120300.0,16.4627,16.5106,16.4627,16.4787,120300.0
2007-11-13 14:00:00,20.68,20.72,20.68,20.71,61500.0,16.4787,16.5106,16.4787,16.5026,61500.0
2007-11-13 14:10:00,20.7,20.8,20.7,20.78,96600.0,16.4946,16.5743,16.4946,16.5584,96600.0
2007-11-13 14:20:00,20.78,20.8,20.75,20.76,69000.0,16.5584,16.5743,16.5345,16.5424,69000.0
2007-11-13 14:30:00,20.76,20.78,20.73,20.73,52500.0,16.5424,16.5584,16.5185,16.5185,52500.0
2007-11-13 14:40:00,20.73,20.79,20.72,20.77,45000.0,16.5185,16.5663,16.5106,16.5504,45000.0
2007-11-13 14:50:00,20.77,20.83,20.76,20.79,49500.0,16.5504,16.5982,16.5424,16.5663,49500.0
2007-11-13 15:00:00,20.8,20.88,20.8,20.86,115800.0,16.5743,16.638,16.5743,16.6221,115800.0
2007-11-13 15:10:00,20.87,20.9,20.85,20.85,139200.0,16.6301,16.654,16.6141,16.6141,139200.0
2007-11-13 15:20:00,20.86,20.88,20.84,20.86,146100.0,16.6221,16.638,16.6062,16.6221,146100.0
2007-11-13 15:30:00,20.87,20.92,20.84,20.91,106500.0,16.6301,16.6699,16.6062,16.662,106500.0
2007-11-13 15:40:00,20.91,21.03,20.91,21.01,308100.0,16.662,16.7576,16.662,16.7416,308100.0
2007-11-13 15:50:00,21.01,21.01,20.91,20.94,255000.0,16.7416,16.7416,16.662,16.6859,255000.0
2007-11-14 09:30:00,21.21,21.21,20.83,20.94,133200.0,16.9856,16.9856,16.6813,16.7694,133200.0
2007-11-14 09:40:00,20.95,20.96,20.82,20.82,141600.0,16.7774,16.7854,16.6733,16.6733,141600.0
2007-11-14 09:50:00,20.82,20.9,20.8,20.89,101700.0,16.6733,16.7374,16.6573,16.7294,101700.0
2007-11-14 10:00:00,20.9,21.03,20.89,20.97,98700.0,16.7374,16.8415,16.7294,16.7934,98700.0
2007-11-14 10:10:00,20.97,21.03,20.95,21.01,111000.0,16.7934,16.8415,16.7774,16.8255,111000.0
2007-11-14 10:20:00,21.01,21.1,21.0,21.06,146700.0,16.8255,16.8975,16.8175,16.8655,146700.0
2007-11-14 10:30:00,21.05,21.06,21.0,21.01,76800.0,16.8575,16.8655,16.8175,16.8255,76800.0
2007-11-14 10:40:00,21.01,21.02,20.98,20.99,78000.0,16.8255,16.8335,16.8014,16.8094,78000.0
2007-11-14 10:50:00,20.99,21.0,20.97,20.97,52200.0,16.8094,16.8175,16.7934,16.7934,52200.0
2007-11-14 11:00:00,20.97,21.03,20.97,20.99,74400.0,16.7934,16.8415,16.7934,16.8094,74400.0
2007-11-14 11:10:00,20.99,21.06,20.97,21.04,66000.0,16.8094,16.8655,16.7934,16.8495,66000.0
2007-11-14 11:20:00,21.04,21.11,21.04,21.08,70800.0,16.8495,16.9055,16.8495,16.8815,70800.0
2007-11-14 11:30:00,21.08,21.12,21.07,21.09,59100.0,16.8815,16.9136,16.8735,16.8895,59100.0
2007-11-14 11:40:00,21.09,21.09,21.05,21.08,41100.0,16.8895,16.8895,16.8575,16.8815,41100.0
2007-11-14 11:50:00,21.08,21.11,21.05,21.05,49200.0,16.8815,16.9055,16.8575,16.8575,49200.0
2007-11-14 12:00:00,21.05,21.05,20.99,21.0,60000.0,16.8575,16.8575,16.8094,16.8175,60000.0
2007-11-14 12:10:00,21.0,21.02,20.99,20.99,64200.0,16.8175,16.8335,16.8094,16.8094,64200.0
2007-11-14 12:20:00,21.0,21.11,21.0,21.1,73800.0,16.8175,16.9055,16.8175,16.8975,73800.0
2007-11-14 12:30:00,21.1,21.12,21.08,21.11,57000.0,16.8975,16.9136,16.8815,16.9055,57000.0
2007-11-14 12:40:00,21.12,21.12,21.06,21.06,74400.0,16.9136,16.9136,16.8655,16.8655,74400.0
2007-11-14 12:50:00,21.07,21.08,21.05,21.05,45000.0,16.8735,16.8815,16.8575,16.8575,45000.0
2007-11-14 13:00:00,21.05,21.06,21.02,21.02,40200.0,16.8575,16.8655,16.8335,16.8335,40200.0
2007-11-14 13:10:00,21.02,21.09,21.02,21.07,67200.0,16.8335,16.8895,16.8335,16.8735,67200.0
2007-11-14 13:20:00,21.07,21.12,21.07,21.11,72000.0,16.8735,16.9136,16.8735,16.9055,72000.0
2007-11-14 13:30:00,21.11,21.13,21.08,21.12,32400.0,16.9055,16.9216,16.8815,16.9136,32400.0
2007-11-14 13:40:00,21.12,21.14,21.09,21.11,48000.0,16.9136,16.9296,16.8895,16.9055,48000.0
2007-11-14 13:50:00,21.11,21.11,21.03,21.03,51600.0,16.9055,16.9055,16.8415,16.8415,51600.0
2007-11-14 14:00:00,21.04,21.04,20.99,21.0,116700.0,16.8495,16.8495,16.8094,16.8175,116700.0
2007-11-14 14:10:00,21.0,21.09,20.98,21.05,84300.0,16.8175,16.8895,16.8014,16.8575,84300.0
2007-11-14 14:20:00,21.05,21.1,21.02,21.06,59400.0,16.8575,16.8975,16.8335,16.8655,59400.0
2007-11-14 14:30:00,21.07,21.12,21.03,21.12,51600.0,16.8735,16.9136,16.8415,16.9136,51600.0
2007-11-14 14:40:00,21.12,21.12,21.08,21.08,58200.0,16.9136,16.9136,16.8815,16.8815,58200.0
2007-11-14 14:50:00,21.09,21.14,21.09,21.1,82200.0,16.8895,16.9296,16.8895,16.8975,82200.0
2007-11-14 15:00:00,21.1,21.14,21.07,21.07,150300.0,16.8975,16.9296,16.8735,16.8735,150300.0
2007-11-14 15:10:00,21.07,21.1,21.04,21.07,123000.0,16.8735,16.8975,16.8495,16.8735,123000.0
2007-11-14 15:20:00,21.07,21.15,21.07,21.14,79200.0,16.8735,16.9376,16.8735,16.9296,79200.0
2007-11-14 15:30:00,21.14,21.14,21.02,21.03,157800.0,16.9296,16.9296,16.8335,16.8415,157800.0
2007-11-14 15:40:00,21.03,21.08,21.0,21.04,172200.0,16.8415,16.8815,16.8175,16.8495,172200.0
2007-11-14 15:50:00,21.05,21.07,20.97,20.97,235500.0,16.8575,16.8735,16.7934,16.7934,235500.0
2007-11-15 09:30:00,21.02,21.12,20.92,21.01,67800.0,16.8335,16.9136,16.7534,16.8255,67800.0
2007-11-15 09:40:00,21.01,21.09,20.85,20.87,61800.0,16.8255,16.8895,16.6973,16.7133,61800.0
2007-11-15 09:50:00,20.87,20.94,20.84,20.87,41100.0,16.7133,16.7694,16.6893,16.7133,41100.0
2007-11-15 10:00:00,20.87,20.87,20.78,20.84,58200.0,16.7133,16.7133,16.6413,16.6893,58200.0
2007-11-15 10:10:00,20.85,20.91,20.83,20.91,76800.0,16.6973,16.7454,16.6813,16.7454,76800.0
2007-11-15 10:20:00,20.9,20.97,20.88,20.97,65400.0,16.7374,16.7934,16.7214,16.7934,65400.0
2007-11-15 10:30:00,20.95,21.09,20.93,21.07,73800.0,16.7774,16.8895,16.7614,16.8735,73800.0
2007-11-15 10:40:00,21.07,21.07,20.97,21.0,48900.0,16.8735,16.8735,16.7934,16.8175,48900.0
2007-11-15 10:50:00,21.0,21.0,20.95,20.96,66300.0,16.8175,16.8175,16.7774,16.7854,66300.0
2007-11-15 11:00:00,20.96,21.03,20.94,21.02,60600.0,16.7854,16.8415,16.7694,16.8335,60600.0
2007-11-15 11:10:00,21.03,21.06,21.0,21.02,47100.0,16.8415,16.8655,16.8175,16.8335,47100.0
2007-11-15 11:20:00,21.02,21.04,20.99,21.0,30900.0,16.8335,16.8495,16.8094,16.8175,30900.0
2007-11-15 11:30:00,21.0,21.0,20.88,20.89,50400.0,16.8175,16.8175,16.7214,16.7294,50400.0
2007-11-15 11:40:00,20.9,20.94,20.88,20.92,32700.0,16.7374,16.7694,16.7214,16.7534,32700.0
2007-11-15 11:50:00,20.93,20.93,20.81,20.89,39300.0,16.7614,16.7614,16.6653,16.7294,39300.0
2007-11-15 12:00:00,20.88,20.91,20.86,20.88,39000.0,16.7214,16.7454,16.7053,16.7214,39000.0
2007-11-15 12:10:00,20.87,20.91,20.83,20.84,62700.0,16.7133,16.7454,16.6813,16.6893,62700.0
2007-11-15 12:20:00,20.84,20.87,20.82,20.84,43500.0,16.6893,16.7133,16.6733,16.6893,43500.0
2007-11-15 12:30:00,20.83,20.85,20.78,20.85,52200.0,16.6813,16.6973,16.6413,16.6973,52200.0
2007-11-15 12:40:00,20.85,20.86,20.79,20.82,36900.0,16.6973,16.7053,16.6493,16.6733,36900.0
2007-11-15 12:50:00,20.82,20.83,20.79,20.83,26700.0,16.6733,16.6813,16.6493,16.6813,26700.0
2007-11-15 13:00:00,20.82,20.83,20.79,20.8,35100.0,16.6733,16.6813,16.6493,16.6573,35100.0
2007-11-15 13:10:00,20.82,20.85,20.79,20.79,32100.0,16.6733,16.6973,16.6493,16.6493,32100.0
2007-11-15 13:20:00,20.8,20.85,20.78,20.85,27900.0,16.6573,16.6973,16.6413,16.6973,27900.0
2007-11-15 13:30:00,20.85,20.9,20.85,20.85,39000.0,16.6973,16.7374,16.6973,16.6973,39000.0
2007-11-15 13:40:00,20.86,20.87,20.83,20.85,38400.0,16.7053,16.7133,16.6813,16.6973,38400.0
2007-11-15 13:50:00,20.85,20.85,20.76,20.76,41100.0,16.6973,16.6973,16.6253,16.6253,41100.0
2007-11-15 14:00:00,20.76,20.77,20.71,20.75,73800.0,16.6253,16.6333,16.5852,16.6172,73800.0
2007-11-15 14:10:00,20.76,20.78,20.71,20.72,51900.0,16.6253,16.6413,16.5852,16.5932,51900.0
2007-11-15 14:20:00,20.72,20.79,20.71,20.78,58800.0,16.5932,16.6493,16.5852,16.6413,58800.0
2007-11-15 14:30:00,20.78,20.85,20.74,20.82,69900.0,16.6413,16.6973,16.6092,16.6733,69900.0
2007-11-15 14:40:00,20.84,20.84,20.7,20.73,58500.0,16.6893,16.6893,16.5772,16.6012,58500.0
2007-11-15 14:50:00,20.73,20.73,20.63,20.64,60600.0,16.6012,16.6012,16.5211,16.5292,60600.0
2007-11-15 15:00:00,20.65,20.68,20.6,20.61,60300.0,16.5372,16.5612,16.4971,16.5051,60300.0
2007-11-15 15:10:00,20.6,20.67,20.56,20.66,98700.0,16.4971,16.5532,16.4651,16.5452,98700.0
2007-11-15 15:20:00,20.67,20.76,20.64,20.71,86400.0,16.5532,16.6253,16.5292,16.5852,86400.0
2007-11-15 15:30:00,20.71,20.71,20.58,20.6,165900.0,16.5852,16.5852,16.4811,16.4971,165900.0
2007-11-15 15:40:00,20.6,20.77,20.6,20.71,129600.0,16.4971,16.6333,16.4971,16.5852,129600.0
2007-11-15 15:50:00,20.7,20.71,20.63,20.66,152400.0,16.5772,16.5852,16.5211,16.5452,152400.0
2007-11-16 09:30:00,20.79,20.86,20.72,20.72,255300.0,16.6493,16.7053,16.5932,16.5932,255300.0
2007-11-16 09:40:00,20.71,20.76,20.61,20.64,39000.0,16.5852,16.6253,16.5051,16.5292,39000.0
2007-11-16 09:50:00,20.64,20.67,20.54,20.54,53700.0,16.5292,16.5532,16.4491,16.4491,53700.0
2007-11-16 10:00:00,20.53,20.59,20.45,20.53,37500.0,16.4411,16.4891,16.377,16.4411,37500.0
2007-11-16 10:10:00,20.53,20.62,20.53,20.54,37200.0,16.4411,16.5131,16.4411,16.4491,37200.0
2007-11-16 10:20:00,20.53,20.53,20.37,20.37,78300.0,16.4411,16.4411,16.3129,16.3129,78300.0
2007-11-16 10:30:00,20.37,20.41,20.33,20.35,117900.0,16.3129,16.345,16.2809,16.2969,117900.0
2007-11-16 10:40:00,20.34,20.48,20.34,20.46,109200.0,16.2889,16.401,16.2889,16.385,109200.0
2007-11-16 10:50:00,20.47,20.47,20.32,20.33,141600.0,16.393,16.393,16.2729,16.2809,141600.0
2007-11-16 11:00:00,20.35,20.45,20.33,20.4,89400.0,16.2969,16.377,16.2809,16.337,89400.0
2007-11-16 11:10:00,20.4,20.43,20.38,20.42,73200.0,16.337,16.361,16.3209,16.353,73200.0
2007-11-16 11:20:00,20.44,20.44,20.35,20.35,54600.0,16.369,16.369,16.2969,16.2969,54600.0
2007-11-16 11:30:00,20.35,20.42,20.35,20.37,63600.0,16.2969,16.353,16.2969,16.3129,63600.0
2007-11-16 11:40:00,20.37,20.38,20.28,20.32,62100.0,16.3129,16.3209,16.2409,16.2729,62100.0
2007-11-16 11:50:00,20.32,20.42,20.32,20.42,164700.0,16.2729,16.353,16.2729,16.353,164700.0
2007-11-16 12:00:00,20.43,20.47,20.42,20.43,141900.0,16.361,16.393,16.353,16.361,141900.0
2007-11-16 12:10:00,20.43,20.57,20.43,20.56,50400.0,16.361,16.4731,16.361,16.4651,50400.0
2007-11-16 12:20:00,20.55,20.58,20.54,20.55,81600.0,16.4571,16.4811,16.4491,16.4571,81600.0
2007-11-16 12:30:00,20.56,20.6,20.55,20.57,81000.0,16.4651,16.4971,16.4571,16.4731,81000.0
2007-11-16 12:40:00,20.58,20.59,20.57,20.57,78300.0,16.4811,16.4891,16.4731,16.4731,78300.0
2007-11-16 12:50:00,20.57,20.6,20.51,20.55,69600.0,16.4731,16.4971,16.425,16.4571,69600.0
2007-11-16 13:00:00,20.55,20.62,20.55,20.57,95400.0,16.4571,16.5131,16.4571,16.4731,95400.0
2007-11-16 13:10:00,20.57,20.6,20.56,20.56,264000.0,16.4731,16.4971,16.4651,16.4651,264000.0
2007-11-16 13:20:00,20.57,20.57,20.52,20.56,143100.0,16.4731,16.4731,16.4331,16.4651,143100.0
2007-11-16 13:30:00,20.54,20.58,20.48,20.49,63300.0,16.4491,16.4811,16.401,16.409,63300.0
2007-11-16 13:40:00,20.49,20.53,20.48,20.49,94800.0,16.409,16.4411,16.401,16.409,94800.0
2007-11-16 13:50:00,20.49,20.5,20.42,20.43,47400.0,16.409,16.417,16.353,16.361,47400.0
2007-11-16 14:00:00,20.45,20.45,20.39,20.43,66600.0,16.377,16.377,16.3289,16.361,66600.0
2007-11-16 14:10:00,20.43,20.44,20.36,20.42,69600.0,16.361,16.369,16.3049,16.353,69600.0
2007-11-16 14:20:00,20.42,20.52,20.42,20.49,154500.0,16.353,16.4331,16.353,16.409,154500.0
2007-11-16 14:30:00,20.51,20.51,20.36,20.38,105900.0,16.425,16.425,16.3049,16.3209,105900.0
2007-11-16 14:40:00,20.39,20.41,20.37,20.38,64200.0,16.3289,16.345,16.3129,16.3209,64200.0
2007-11-16 14:50:00,20.37,20.43,20.37,20.43,91500.0,16.3129,16.361,16.3129,16.361,91500.0
2007-11-16 15:00:00,20.43,20.47,20.35,20.42,104400.0,16.361,16.393,16.2969,16.353,104400.0
2007-11-16 15:10:00,20.44,20.47,20.39,20.42,80700.0,16.369,16.393,16.3289,16.353,80700.0
2007-11-16 15:20:00,20.43,20.49,20.41,20.44,132300.0,16.361,16.409,16.345,16.369,132300.0
2007-11-16 15:30:00,20.44,20.49,20.42,20.45,178200.0,16.369,16.409,16.353,16.377,178200.0
2007-11-16 15:40:00,20.45,20.58,20.45,20.57,211500.0,16.377,16.4811,16.377,16.4731,211500.0
2007-11-16 15:50:00,20.57,20.64,20.53,20.54,153900.0,16.4731,16.5292,16.4411,16.4491,153900.0
2007-11-19 09:30:00,20.25,20.37,20.04,20.07,180000.0,16.2168,16.3129,16.0487,16.0727,180000.0
2007-11-19 09:40:00,20.04,20.08,19.82,19.99,188100.0,16.0487,16.0807,15.8725,16.0086,188100.0
2007-11-19 09:50:00,20.0,20.22,19.98,20.19,133500.0,16.0166,16.1928,16.0006,16.1688,133500.0
2007-11-19 10:00:00,20.2,20.22,20.14,20.19,109200.0,16.1768,16.1928,16.1287,16.1688,109200.0
2007-11-19 10:10:00,20.17,20.19,20.1,20.17,109500.0,16.1528,16.1688,16.0967,16.1528,109500.0
2007-11-19 10:20:00,20.17,20.19,20.11,20.12,87600.0,16.1528,16.1688,16.1047,16.1127,87600.0
2007-11-19 10:30:00,20.12,20.17,20.07,20.16,120600.0,16.1127,16.1528,16.0727,16.1448,120600.0
2007-11-19 10:40:00,20.17,20.18,20.13,20.15,123000.0,16.1528,16.1608,16.1207,16.1368,123000.0
2007-11-19 10:50:00,20.15,20.15,20.0,20.01,132900.0,16.1368,16.1368,16.0166,16.0246,132900.0
2007-11-19 11:00:00,20.02,20.03,19.94,19.97,155400.0,16.0326,16.0407,15.9686,15.9926,155400.0
2007-11-19 11:10:00,19.96,20.01,19.96,20.01,101100.0,15.9846,16.0246,15.9846,16.0246,101100.0
2007-11-19 11:20:00,20.01,20.07,19.99,20.03,98700.0,16.0246,16.0727,16.0086,16.0407,98700.0
2007-11-19 11:30:00,20.03,20.04,19.97,20.0,147900.0,16.0407,16.0487,15.9926,16.0166,147900.0
2007-11-19 11:40:00,20.0,20.01,19.96,19.98,126000.0,16.0166,16.0246,15.9846,16.0006,126000.0
2007-11-19 11:50:00,19.98,20.01,19.92,19.93,97500.0,16.0006,16.0246,15.9526,15.9606,97500.0
2007-11-19 12:00:00,19.93,20.0,19.9,19.99,96300.0,15.9606,16.0166,15.9365,16.0086,96300.0
2007-11-19 12:10:00,19.99,20.08,19.95,20.07,145500.0,16.0086,16.0807,15.9766,16.0727,145500.0
2007-11-19 12:20:00,20.08,20.09,20.04,20.04,116100.0,16.0807,16.0887,16.0487,16.0487,116100.0
2007-11-19 12:30:00,20.04,20.04,19.98,20.01,101400.0,16.0487,16.0487,16.0006,16.0246,101400.0
2007-11-19 12:40:00,20.01,20.03,19.94,20.0,110700.0,16.0246,16.0407,15.9686,16.0166,110700.0
2007-11-19 12:50:00,19.98,19.98,19.89,19.93,54300.0,16.0006,16.0006,15.9285,15.9606,54300.0
2007-11-19 13:00:00,19.93,19.95,19.85,19.89,83100.0,15.9606,15.9766,15.8965,15.9285,83100.0
2007-11-19 13:10:00,19.89,19.91,19.78,19.79,126000.0,15.9285,15.9446,15.8404,15.8485,126000.0
2007-11-19 13:20:00,19.8,19.89,19.77,19.89,88800.0,15.8565,15.9285,15.8324,15.9285,88800.0
2007-11-19 13:30:00,19.89,19.96,19.82,19.95,69000.0,15.9285,15.9846,15.8725,15.9766,69000.0
2007-11-19 13:40:00,19.96,19.96,19.85,19.95,77700.0,15.9846,15.9846,15.8965,15.9766,77700.0
2007-11-19 13:50:00,19.94,19.98,19.88,19.92,128400.0,15.9686,16.0006,15.9205,15.9526,128400.0
2007-11-19 14:00:00,19.92,20.01,19.92,20.01,172800.0,15.9526,16.0246,15.9526,16.0246,172800.0
2007-11-19 14:10:00,20.01,20.09,19.98,20.09,153000.0,16.0246,16.0887,16.0006,16.0887,153000.0
2007-11-19 14:20:00,20.08,20.08,19.99,20.04,140700.0,16.0807,16.0807,16.0086,16.0487,140700.0
2007-11-19 14:30:00,20.05,20.07,20.02,20.07,62700.0,16.0567,16.0727,16.0326,16.0727,62700.0
2007-11-19 14:40:00,20.08,20.14,20.05,20.09,137400.0,16.0807,16.1287,16.0567,16.0887,137400.0
2007-11-19 14:50:00,20.1,20.1,19.99,20.01,85800.0,16.0967,16.0967,16.0086,16.0246,85800.0
2007-11-19 15:00:00,20.01,20.07,19.99,20.03,197400.0,16.0246,16.0727,16.0086,16.0407,197400.0
2007-11-19 15:10:00,20.03,20.09,20.0,20.06,115800.0,16.0407,16.0887,16.0166,16.0647,115800.0
2007-11-19 15:20:00,20.06,20.11,20.04,20.04,121800.0,16.0647,16.1047,16.0487,16.0487,121800.0
2007-11-19 15:30:00,20.04,20.09,20.01,20.01,143100.0,16.0487,16.0887,16.0246,16.0246,143100.0
2007-11-19 15:40:00,20.01,20.02,19.95,19.95,185100.0,16.0246,16.0326,15.9766,15.9766,185100.0
2007-11-19 15:50:00,19.95,20.0,19.93,19.94,268200.0,15.9766,16.0166,15.9606,15.9686,268200.0
2007-11-20 09:30:00,19.95,20.19,19.95,20.11,173400.0,15.9766,16.1688,15.9766,16.1047,173400.0
2007-11-20 09:40:00,20.11,20.17,20.01,20.13,101100.0,16.1047,16.1528,16.0246,16.1207,101100.0
2007-11-20 09:50:00,20.11,20.21,20.1,20.1,68400.0,16.1047,16.1848,16.0967,16.0967,68400.0
2007-11-20 10:00:00,20.1,20.21,20.1,20.19,48900.0,16.0967,16.1848,16.0967,16.1688,48900.0
2007-11-20 10:10:00,20.18,20.19,20.09,20.1,45900.0,16.1608,16.1688,16.0887,16.0967,45900.0
2007-11-20 10:20:00,20.11,20.13,20.05,20.09,42000.0,16.1047,16.1207,16.0567,16.0887,42000.0
2007-11-20 10:30:00,20.08,20.13,20.05,20.1,62400.0,16.0807,16.1207,16.0567,16.0967,62400.0
2007-11-20 10:40:00,20.12,20.21,20.11,20.18,72600.0,16.1127,16.1848,16.1047,16.1608,72600.0
2007-11-20 10:50:00,20.19,20.22,20.17,20.22,40200.0,16.1688,16.1928,16.1528,16.1928,40200.0
2007-11-20 11:00:00,20.22,20.3,20.2,20.3,69000.0,16.1928,16.2569,16.1768,16.2569,69000.0
2007-11-20 11:10:00,20.29,20.32,20.26,20.3,62700.0,16.2489,16.2729,16.2248,16.2569,62700.0
2007-11-20 11:20:00,20.29,20.29,20.22,20.23,46200.0,16.2489,16.2489,16.1928,16.2008,46200.0
2007-11-20 11:30:00,20.22,20.24,20.19,20.21,80700.0,16.1928,16.2088,16.1688,16.1848,80700.0
2007-11-20 11:40:00,20.21,20.21,20.09,20.16,96000.0,16.1848,16.1848,16.0887,16.1448,96000.0
2007-11-20 11:50:00,20.16,20.18,20.08,20.09,76200.0,16.1448,16.1608,16.0807,16.0887,76200.0
2007-11-20 12:00:00,20.09,20.09,19.98,19.98,102600.0,16.0887,16.0887,16.0006,16.0006,102600.0
2007-11-20 12:10:00,19.97,19.98,19.89,19.91,65100.0,15.9926,16.0006,15.9285,15.9446,65100.0
2007-11-20 12:20:00,19.9,19.91,19.88,19.88,35400.0,15.9365,15.9446,15.9205,15.9205,35400.0
2007-11-20 12:30:00,19.89,19.89,19.78,19.81,110400.0,15.9285,15.9285,15.8404,15.8645,110400.0
2007-11-20 12:40:00,19.81,19.82,19.75,19.82,135300.0,15.8645,15.8725,15.8164,15.8725,135300.0
2007-11-20 12:50:00,19.82,19.88,19.77,19.81,53700.0,15.8725,15.9205,15.8324,15.8645,53700.0
2007-11-20 13:00:00,19.81,19.81,19.74,19.77,86100.0,15.8645,15.8645,15.8084,15.8324,86100.0
2007-11-20 13:10:00,19.77,19.77,19.68,19.74,78000.0,15.8324,15.8324,15.7604,15.8084,78000.0
2007-11-20 13:20:00,19.74,19.82,19.73,19.77,76500.0,15.8084,15.8725,15.8004,15.8324,76500.0
2007-11-20 13:30:00,19.78,19.9,19.77,19.85,111900.0,15.8404,15.9365,15.8324,15.8965,111900.0
2007-11-20 13:40:00,19.85,19.88,19.83,19.88,56400.0,15.8965,15.9205,15.8805,15.9205,56400.0
2007-11-20 13:50:00,19.88,19.91,19.84,19.89,56400.0,15.9205,15.9446,15.8885,15.9285,56400.0
2007-11-20 14:00:00,19.87,20.04,19.84,19.92,186900.0,15.9125,16.0487,15.8885,15.9526,186900.0
2007-11-20 14:10:00,19.91,19.93,19.83,19.92,182400.0,15.9446,15.9606,15.8805,15.9526,182400.0
2007-11-20 14:20:00,19.92,19.94,19.82,19.83,195300.0,15.9526,15.9686,15.8725,15.8805,195300.0
2007-11-20 14:30:00,19.84,19.92,19.81,19.89,201300.0,15.8885,15.9526,15.8645,15.9285,201300.0
2007-11-20 14:40:00,19.89,19.95,19.84,19.93,112800.0,15.9285,15.9766,15.8885,15.9606,112800.0
2007-11-20 14:50:00,19.93,19.96,19.83,19.88,99300.0,15.9606,15.9846,15.8805,15.9205,99300.0
2007-11-20 15:00:00,19.87,19.9,19.8,19.84,87300.0,15.9125,15.9365,15.8565,15.8885,87300.0
2007-11-20 15:10:00,19.84,19.91,19.79,19.81,107400.0,15.8885,15.9446,15.8485,15.8645,107400.0
2007-11-20 15:20:00,19.79,19.96,19.78,19.93,128100.0,15.8485,15.9846,15.8404,15.9606,128100.0
2007-11-20 15:30:00,19.94,20.07,19.94,20.03,146100.0,15.9686,16.0727,15.9686,16.0407,146100.0
2007-11-20 15:40:00,20.03,20.15,20.03,20.09,182100.0,16.0407,16.1368,16.0407,16.0887,182100.0
2007-11-20 15:50:00,20.1,20.1,20.0,20.01,220500.0,16.0967,16.0967,16.0166,16.0246,220500.0
2007-11-21 09:30:00,19.76,20.0,19.74,19.74,48600.0,15.8244,16.0166,15.8084,15.8084,48600.0
2007-11-21 09:40:00,19.72,19.8,19.68,19.72,105600.0,15.7924,15.8565,15.7604,15.7924,105600.0
2007-11-21 09:50:00,19.72,19.83,19.69,19.71,118500.0,15.7924,15.8805,15.7684,15.7844,118500.0
2007-11-21 10:00:00,19.69,19.94,19.69,19.91,199800.0,15.7684,15.9686,15.7684,15.9446,199800.0
2007-11-21 10:10:00,19.89,20.07,19.87,19.97,108300.0,15.9285,16.0727,15.9125,15.9926,108300.0
2007-11-21 10:20:00,19.98,19.99,19.93,19.99,51600.0,16.0006,16.0086,15.9606,16.0086,51600.0
2007-11-21 10:30:00,20.0,20.01,19.92,19.98,84000.0,16.0166,16.0246,15.9526,16.0006,84000.0
2007-11-21 10:40:00,19.98,20.05,19.96,20.03,57600.0,16.0006,16.0567,15.9846,16.0407,57600.0
2007-11-21 10:50:00,20.04,20.04,19.91,20.01,67800.0,16.0487,16.0487,15.9446,16.0246,67800.0
2007-11-21 11:00:00,20.01,20.02,19.93,20.0,70800.0,16.0246,16.0326,15.9606,16.0166,70800.0
2007-11-21 11:10:00,20.0,20.04,19.98,20.0,41700.0,16.0166,16.0487,16.0006,16.0166,41700.0
2007-11-21 11:20:00,20.0,20.09,19.96,20.02,93600.0,16.0166,16.0887,15.9846,16.0326,93600.0
2007-11-21 11:30:00,20.02,20.05,19.96,20.04,87900.0,16.0326,16.0567,15.9846,16.0487,87900.0
2007-11-21 11:40:00,20.03,20.06,19.96,20.0,97200.0,16.0407,16.0647,15.9846,16.0166,97200.0
2007-11-21 11:50:00,20.01,20.02,19.96,19.98,66000.0,16.0246,16.0326,15.9846,16.0006,66000.0
2007-11-21 12:00:00,19.98,20.07,19.97,19.98,62400.0,16.0006,16.0727,15.9926,16.0006,62400.0
2007-11-21 12:10:00,19.99,20.05,19.97,19.98,79500.0,16.0086,16.0567,15.9926,16.0006,79500.0
2007-11-21 12:20:00,19.97,20.05,19.97,20.02,33300.0,15.9926,16.0567,15.9926,16.0326,33300.0
2007-11-21 12:30:00,20.02,20.06,19.99,20.06,51900.0,16.0326,16.0647,16.0086,16.0647,51900.0
2007-11-21 12:40:00,20.07,20.11,20.04,20.08,60300.0,16.0727,16.1047,16.0487,16.0807,60300.0
2007-11-21 12:50:00,20.09,20.2,20.03,20.18,129000.0,16.0887,16.1768,16.0407,16.1608,129000.0
2007-11-21 13:00:00,20.17,20.2,20.14,20.18,97200.0,16.1528,16.1768,16.1287,16.1608,97200.0
2007-11-21 13:10:00,20.18,20.18,20.04,20.07,99600.0,16.1608,16.1608,16.0487,16.0727,99600.0
2007-11-21 13:20:00,20.07,20.11,20.0,20.0,28800.0,16.0727,16.1047,16.0166,16.0166,28800.0
2007-11-21 13:30:00,20.02,20.06,20.0,20.02,28800.0,16.0326,16.0647,16.0166,16.0326,28800.0
2007-11-21 13:40:00,20.02,20.07,19.99,20.07,47400.0,16.0326,16.0727,16.0086,16.0727,47400.0
2007-11-21 13:50:00,20.07,20.08,20.03,20.06,48300.0,16.0727,16.0807,16.0407,16.0647,48300.0
2007-11-21 14:00:00,20.06,20.08,20.0,20.06,63900.0,16.0647,16.0807,16.0166,16.0647,63900.0
2007-11-21 14:10:00,20.06,20.09,20.03,20.08,49800.0,16.0647,16.0887,16.0407,16.0807,49800.0
2007-11-21 14:20:00,20.08,20.09,20.06,20.06,62400.0,16.0807,16.0887,16.0647,16.0647,62400.0
2007-11-21 14:30:00,20.07,20.12,20.07,20.09,63600.0,16.0727,16.1127,16.0727,16.0887,63600.0
2007-11-21 14:40:00,20.08,20.14,20.05,20.1,61800.0,16.0807,16.1287,16.0567,16.0967,61800.0
2007-11-21 14:50:00,20.1,20.16,20.09,20.16,45300.0,16.0967,16.1448,16.0887,16.1448,45300.0
2007-11-21 15:00:00,20.16,20.17,19.99,20.11,114900.0,16.1448,16.1528,16.0086,16.1047,114900.0
2007-11-21 15:10:00,20.12,20.13,20.01,20.03,139500.0,16.1127,16.1207,16.0246,16.0407,139500.0
2007-11-21 15:20:00,20.03,20.15,20.03,20.09,354900.0,16.0407,16.1368,16.0407,16.0887,354900.0
2007-11-21 15:30:00,20.09,20.12,20.04,20.04,139800.0,16.0887,16.1127,16.0487,16.0487,139800.0
2007-11-21 15:40:00,20.06,20.09,20.02,20.07,108000.0,16.0647,16.0887,16.0326,16.0727,108000.0
2007-11-21 15:50:00,20.07,20.08,19.96,19.97,232500.0,16.0727,16.0807,15.9846,15.9926,232500.0
2007-11-23 09:30:00,20.28,20.37,20.04,20.1,75300.0,16.2409,16.3129,16.0487,16.0967,75300.0
2007-11-23 09:40:00,20.1,20.18,20.05,20.07,73200.0,16.0967,16.1608,16.0567,16.0727,73200.0
2007-11-23 09:50:00,20.08,20.08,19.93,20.0,72600.0,16.0807,16.0807,15.9606,16.0166,72600.0
2007-11-23 10:00:00,20.0,20.03,19.96,19.97,57000.0,16.0166,16.0407,15.9846,15.9926,57000.0
2007-11-23 10:10:00,19.96,19.99,19.89,19.99,69000.0,15.9846,16.0086,15.9285,16.0086,69000.0
2007-11-23 10:20:00,20.0,20.03,19.99,20.0,45600.0,16.0166,16.0407,16.0086,16.0166,45600.0
2007-11-23 10:30:00,19.99,20.07,19.95,20.06,53400.0,16.0086,16.0727,15.9766,16.0647,53400.0
2007-11-23 10:40:00,20.06,20.07,20.01,20.07,48900.0,16.0647,16.0727,16.0246,16.0727,48900.0
2007-11-23 10:50:00,20.06,20.19,20.06,20.18,59700.0,16.0647,16.1688,16.0647,16.1608,59700.0
2007-11-23 11:00:00,20.19,20.24,20.13,20.13,60300.0,16.1688,16.2088,16.1207,16.1207,60300.0
2007-11-23 11:10:00,20.14,20.18,20.12,20.14,26700.0,16.1287,16.1608,16.1127,16.1287,26700.0
2007-11-23 11:20:00,20.14,20.15,20.08,20.14,39000.0,16.1287,16.1368,16.0807,16.1287,39000.0
2007-11-23 11:30:00,20.14,20.17,20.13,20.14,34500.0,16.1287,16.1528,16.1207,16.1287,34500.0
2007-11-23 11:40:00,20.14,20.17,20.13,20.15,42000.0,16.1287,16.1528,16.1207,16.1368,42000.0
2007-11-23 11:50:00,20.15,20.18,20.13,20.14,48600.0,16.1368,16.1608,16.1207,16.1287,48600.0
2007-11-23 12:00:00,20.15,20.19,20.13,20.19,55200.0,16.1368,16.1688,16.1207,16.1688,55200.0
2007-11-23 12:10:00,20.2,20.25,20.2,20.2,62400.0,16.1768,16.2168,16.1768,16.1768,62400.0
2007-11-23 12:20:00,20.2,20.27,20.19,20.27,41100.0,16.1768,16.2329,16.1688,16.2329,41100.0
2007-11-23 12:30:00,20.28,20.33,20.28,20.28,66300.0,16.2409,16.2809,16.2409,16.2409,66300.0
2007-11-23 12:40:00,20.28,20.33,20.25,20.32,85800.0,16.2409,16.2809,16.2168,16.2729,85800.0
2007-11-23 12:50:00,20.32,20.32,20.13,20.17,115800.0,16.2729,16.2729,16.1207,16.1528,115800.0
2007-11-26 09:30:00,20.11,20.3,20.06,20.26,56100.0,16.1047,16.2569,16.0647,16.2248,56100.0
2007-11-26 09:40:00,20.25,20.27,20.13,20.18,59100.0,16.2168,16.2329,16.1207,16.1608,59100.0
2007-11-26 09:50:00,20.18,20.2,20.17,20.17,54300.0,16.1608,16.1768,16.1528,16.1528,54300.0
2007-11-26 10:00:00,20.19,20.19,20.1,20.11,72900.0,16.1688,16.1688,16.0967,16.1047,72900.0
2007-11-26 10:10:00,20.1,20.17,20.1,20.16,72600.0,16.0967,16.1528,16.0967,16.1448,72600.0
2007-11-26 10:20:00,20.14,20.14,19.98,19.99,51000.0,16.1287,16.1287,16.0006,16.0086,51000.0
2007-11-26 10:30:00,19.99,20.02,19.98,19.98,50100.0,16.0086,16.0326,16.0006,16.0006,50100.0
2007-11-26 10:40:00,19.99,19.99,19.92,19.95,104400.0,16.0086,16.0086,15.9526,15.9766,104400.0
2007-11-26 10:50:00,19.96,19.99,19.95,19.98,50400.0,15.9846,16.0086,15.9766,16.0006,50400.0
2007-11-26 11:00:00,19.98,20.04,19.97,20.0,60000.0,16.0006,16.0487,15.9926,16.0166,60000.0
2007-11-26 11:10:00,20.0,20.0,19.93,19.95,78300.0,16.0166,16.0166,15.9606,15.9766,78300.0
2007-11-26 11:20:00,19.95,20.03,19.94,20.0,67800.0,15.9766,16.0407,15.9686,16.0166,67800.0
2007-11-26 11:30:00,19.99,20.04,19.98,20.01,58500.0,16.0086,16.0487,16.0006,16.0246,58500.0
2007-11-26 11:40:00,20.01,20.06,19.98,20.03,59400.0,16.0246,16.0647,16.0006,16.0407,59400.0
2007-11-26 11:50:00,20.02,20.05,19.98,20.0,62100.0,16.0326,16.0567,16.0006,16.0166,62100.0
2007-11-26 12:00:00,20.0,20.03,19.99,20.03,78300.0,16.0166,16.0407,16.0086,16.0407,78300.0
2007-11-26 12:10:00,20.05,20.06,19.99,20.01,51300.0,16.0567,16.0647,16.0086,16.0246,51300.0
2007-11-26 12:20:00,20.01,20.1,20.0,20.09,62400.0,16.0246,16.0967,16.0166,16.0887,62400.0
2007-11-26 12:30:00,20.1,20.13,20.09,20.13,48600.0,16.0967,16.1207,16.0887,16.1207,48600.0
2007-11-26 12:40:00,20.13,20.17,20.09,20.15,59700.0,16.1207,16.1528,16.0887,16.1368,59700.0
2007-11-26 12:50:00,20.15,20.17,20.12,20.13,67800.0,16.1368,16.1528,16.1127,16.1207,67800.0
2007-11-26 13:00:00,20.13,20.16,20.1,20.1,64800.0,16.1207,16.1448,16.0967,16.0967,64800.0
2007-11-26 13:10:00,20.1,20.1,20.06,20.09,74100.0,16.0967,16.0967,16.0647,16.0887,74100.0
2007-11-26 13:20:00,20.09,20.11,20.08,20.1,55200.0,16.0887,16.1047,16.0807,16.0967,55200.0
2007-11-26 13:30:00,20.1,20.2,20.1,20.18,59700.0,16.0967,16.1768,16.0967,16.1608,59700.0
2007-11-26 13:40:00,20.17,20.19,20.16,20.18,124800.0,16.1528,16.1688,16.1448,16.1608,124800.0
2007-11-26 13:50:00,20.18,20.2,20.12,20.13,104400.0,16.1608,16.1768,16.1127,16.1207,104400.0
2007-11-26 14:00:00,20.14,20.16,20.11,20.13,53700.0,16.1287,16.1448,16.1047,16.1207,53700.0
2007-11-26 14:10:00,20.12,20.14,20.1,20.13,39900.0,16.1127,16.1287,16.0967,16.1207,39900.0
2007-11-26 14:20:00,20.13,20.14,20.11,20.13,42000.0,16.1207,16.1287,16.1047,16.1207,42000.0
2007-11-26 14:30:00,20.13,20.15,20.12,20.12,57600.0,16.1207,16.1368,16.1127,16.1127,57600.0
2007-11-26 14:40:00,20.12,20.12,20.09,20.12,83700.0,16.1127,16.1127,16.0887,16.1127,83700.0
2007-11-26 14:50:00,20.11,20.14,20.08,20.11,60000.0,16.1047,16.1287,16.0807,16.1047,60000.0
2007-11-26 15:00:00,20.1,20.13,20.09,20.1,156600.0,16.0967,16.1207,16.0887,16.0967,156600.0
2007-11-26 15:10:00,20.1,20.1,20.07,20.08,356700.0,16.0967,16.0967,16.0727,16.0807,356700.0
2007-11-26 15:20:00,20.08,20.1,20.0,20.06,480900.0,16.0807,16.0967,16.0166,16.0647,480900.0
2007-11-26 15:30:00,20.06,20.08,19.94,19.99,328800.0,16.0647,16.0807,15.9686,16.0086,328800.0
2007-11-26 15:40:00,19.98,19.98,19.91,19.92,278400.0,16.0006,16.0006,15.9446,15.9526,278400.0
2007-11-26 15:50:00,19.92,19.95,19.78,19.79,357600.0,15.9526,15.9766,15.8404,15.8485,357600.0
2007-11-27 09:30:00,19.75,20.0,19.72,19.94,146400.0,15.8164,16.0166,15.7924,15.9686,146400.0
2007-11-27 09:40:00,19.93,20.0,19.9,19.94,79500.0,15.9606,16.0166,15.9365,15.9686,79500.0
2007-11-27 09:50:00,19.94,20.0,19.9,19.96,85800.0,15.9686,16.0166,15.9365,15.9846,85800.0
2007-11-27 10:00:00,19.95,19.99,19.88,19.92,95400.0,15.9766,16.0086,15.9205,15.9526,95400.0
2007-11-27 10:10:00,19.93,19.93,19.84,19.87,72000.0,15.9606,15.9606,15.8885,15.9125,72000.0
2007-11-27 10:20:00,19.89,20.0,19.87,19.91,104100.0,15.9285,16.0166,15.9125,15.9446,104100.0
2007-11-27 10:30:00,19.91,19.99,19.9,19.97,69900.0,15.9446,16.0086,15.9365,15.9926,69900.0
2007-11-27 10:40:00,19.96,20.0,19.92,20.0,66000.0,15.9846,16.0166,15.9526,16.0166,66000.0
2007-11-27 10:50:00,20.0,20.06,20.0,20.01,80700.0,16.0166,16.0647,16.0166,16.0246,80700.0
2007-11-27 11:00:00,20.01,20.03,19.98,20.01,89700.0,16.0246,16.0407,16.0006,16.0246,89700.0
2007-11-27 11:10:00,20.0,20.03,19.99,19.99,95100.0,16.0166,16.0407,16.0086,16.0086,95100.0
2007-11-27 11:20:00,19.99,20.02,19.94,19.97,81900.0,16.0086,16.0326,15.9686,15.9926,81900.0
2007-11-27 11:30:00,19.97,20.01,19.91,19.97,120900.0,15.9926,16.0246,15.9446,15.9926,120900.0
2007-11-27 11:40:00,19.96,20.01,19.94,19.94,64200.0,15.9846,16.0246,15.9686,15.9686,64200.0
2007-11-27 11:50:00,19.94,19.95,19.88,19.9,75300.0,15.9686,15.9766,15.9205,15.9365,75300.0
2007-11-27 12:00:00,19.9,19.93,19.88,19.89,127800.0,15.9365,15.9606,15.9205,15.9285,127800.0
2007-11-27 12:10:00,19.89,19.89,19.83,19.84,130200.0,15.9285,15.9285,15.8805,15.8885,130200.0
2007-11-27 12:20:00,19.85,19.88,19.83,19.85,88500.0,15.8965,15.9205,15.8805,15.8965,88500.0
2007-11-27 12:30:00,19.85,19.95,19.85,19.94,34500.0,15.8965,15.9766,15.8965,15.9686,34500.0
2007-11-27 12:40:00,19.95,19.98,19.89,19.89,75000.0,15.9766,16.0006,15.9285,15.9285,75000.0
2007-11-27 12:50:00,19.89,19.93,19.85,19.87,45900.0,15.9285,15.9606,15.8965,15.9125,45900.0
2007-11-27 13:00:00,19.86,19.92,19.86,19.88,28200.0,15.9045,15.9526,15.9045,15.9205,28200.0
2007-11-27 13:10:00,19.89,19.89,19.8,19.81,38700.0,15.9285,15.9285,15.8565,15.8645,38700.0
2007-11-27 13:20:00,19.82,19.9,19.8,19.86,33300.0,15.8725,15.9365,15.8565,15.9045,33300.0
2007-11-27 13:30:00,19.86,19.9,19.83,19.88,56100.0,15.9045,15.9365,15.8805,15.9205,56100.0
2007-11-27 13:40:00,19.89,19.89,19.83,19.88,51300.0,15.9285,15.9285,15.8805,15.9205,51300.0
2007-11-27 13:50:00,19.89,19.89,19.78,19.81,70500.0,15.9285,15.9285,15.8404,15.8645,70500.0
2007-11-27 14:00:00,19.81,19.81,19.73,19.73,141000.0,15.8645,15.8645,15.8004,15.8004,141000.0
2007-11-27 14:10:00,19.73,19.8,19.68,19.69,111600.0,15.8004,15.8565,15.7604,15.7684,111600.0
2007-11-27 14:20:00,19.7,19.7,19.59,19.68,161400.0,15.7764,15.7764,15.6883,15.7604,161400.0
2007-11-27 14:30:00,19.67,19.69,19.59,19.62,161100.0,15.7524,15.7684,15.6883,15.7123,161100.0
2007-11-27 14:40:00,19.62,19.63,19.55,19.57,104700.0,15.7123,15.7203,15.6563,15.6723,104700.0
2007-11-27 14:50:00,19.55,19.64,19.55,19.62,123300.0,15.6563,15.7283,15.6563,15.7123,123300.0
2007-11-27 15:00:00,19.64,19.67,19.57,19.58,120900.0,15.7283,15.7524,15.6723,15.6803,120900.0
2007-11-27 15:10:00,19.58,19.68,19.57,19.61,171000.0,15.6803,15.7604,15.6723,15.7043,171000.0
2007-11-27 15:20:00,19.6,19.64,19.55,19.56,108000.0,15.6963,15.7283,15.6563,15.6643,108000.0
2007-11-27 15:30:00,19.57,19.75,19.54,19.73,183900.0,15.6723,15.8164,15.6482,15.8004,183900.0
2007-11-27 15:40:00,19.73,19.77,19.66,19.71,165000.0,15.8004,15.8324,15.7443,15.7844,165000.0
2007-11-27 15:50:00,19.72,19.81,19.68,19.8,282600.0,15.7924,15.8645,15.7604,15.8565,282600.0
2007-11-28 09:30:00,19.82,20.14,19.82,20.03,89100.0,15.8725,16.1287,15.8725,16.0407,89100.0
2007-11-28 09:40:00,20.03,20.18,20.01,20.17,75000.0,16.0407,16.1608,16.0246,16.1528,75000.0
2007-11-28 09:50:00,20.17,20.17,20.08,20.09,47700.0,16.1528,16.1528,16.0807,16.0887,47700.0
2007-11-28 10:00:00,20.09,20.18,20.08,20.08,112500.0,16.0887,16.1608,16.0807,16.0807,112500.0
2007-11-28 10:10:00,20.07,20.14,20.0,20.1,164400.0,16.0727,16.1287,16.0166,16.0967,164400.0
2007-11-28 10:20:00,20.11,20.17,20.1,20.14,64200.0,16.1047,16.1528,16.0967,16.1287,64200.0
2007-11-28 10:30:00,20.14,20.25,20.14,20.23,57000.0,16.1287,16.2168,16.1287,16.2008,57000.0
2007-11-28 10:40:00,20.24,20.47,20.22,20.43,198300.0,16.2088,16.393,16.1928,16.361,198300.0
2007-11-28 10:50:00,20.42,20.43,20.33,20.33,86400.0,16.353,16.361,16.2809,16.2809,86400.0
2007-11-28 11:00:00,20.33,20.34,20.26,20.26,57000.0,16.2809,16.2889,16.2248,16.2248,57000.0
2007-11-28 11:10:00,20.25,20.29,20.25,20.25,56100.0,16.2168,16.2489,16.2168,16.2168,56100.0
2007-11-28 11:20:00,20.25,20.31,20.24,20.27,77700.0,16.2168,16.2649,16.2088,16.2329,77700.0
2007-11-28 11:30:00,20.26,20.32,20.26,20.3,131700.0,16.2248,16.2729,16.2248,16.2569,131700.0
2007-11-28 11:40:00,20.3,20.36,20.3,20.33,99000.0,16.2569,16.3049,16.2569,16.2809,99000.0
2007-11-28 11:50:00,20.34,20.35,20.31,20.34,87300.0,16.2889,16.2969,16.2649,16.2889,87300.0
2007-11-28 12:00:00,20.35,20.4,20.34,20.4,126000.0,16.2969,16.337,16.2889,16.337,126000.0
2007-11-28 12:10:00,20.4,20.41,20.38,20.39,221700.0,16.337,16.345,16.3209,16.3289,221700.0
2007-11-28 12:20:00,20.41,20.42,20.39,20.4,131400.0,16.345,16.353,16.3289,16.337,131400.0
2007-11-28 12:30:00,20.4,20.48,20.4,20.46,56100.0,16.337,16.401,16.337,16.385,56100.0
2007-11-28 12:40:00,20.46,20.54,20.46,20.53,110100.0,16.385,16.4491,16.385,16.4411,110100.0
2007-11-28 12:50:00,20.53,20.53,20.46,20.48,53700.0,16.4411,16.4411,16.385,16.401,53700.0
2007-11-28 13:00:00,20.48,20.5,20.48,20.49,61800.0,16.401,16.417,16.401,16.409,61800.0
2007-11-28 13:10:00,20.49,20.51,20.48,20.5,126300.0,16.409,16.425,16.401,16.417,126300.0
2007-11-28 13:20:00,20.5,20.52,20.5,20.51,70500.0,16.417,16.4331,16.417,16.425,70500.0
2007-11-28 13:30:00,20.51,20.59,20.51,20.58,99300.0,16.425,16.4891,16.425,16.4811,99300.0
2007-11-28 13:40:00,20.57,20.58,20.54,20.55,92700.0,16.4731,16.4811,16.4491,16.4571,92700.0
2007-11-28 13:50:00,20.56,20.7,20.51,20.65,150300.0,16.4651,16.5772,16.425,16.5372,150300.0
2007-11-28 14:00:00,20.63,20.7,20.61,20.69,216900.0,16.5211,16.5772,16.5051,16.5692,216900.0
2007-11-28 14:10:00,20.68,20.72,20.63,20.67,83400.0,16.5612,16.5932,16.5211,16.5532,83400.0
2007-11-28 14:20:00,20.67,20.73,20.67,20.69,61500.0,16.5532,16.6012,16.5532,16.5692,61500.0
2007-11-28 14:30:00,20.69,20.8,20.68,20.79,97200.0,16.5692,16.6573,16.5612,16.6493,97200.0
2007-11-28 14:40:00,20.79,20.8,20.65,20.65,123900.0,16.6493,16.6573,16.5372,16.5372,123900.0
2007-11-28 14:50:00,20.65,20.67,20.64,20.64,138300.0,16.5372,16.5532,16.5292,16.5292,138300.0
2007-11-28 15:00:00,20.64,20.64,20.6,20.6,164400.0,16.5292,16.5292,16.4971,16.4971,164400.0
2007-11-28 15:10:00,20.6,20.62,20.59,20.61,198300.0,16.4971,16.5131,16.4891,16.5051,198300.0
2007-11-28 15:20:00,20.62,20.64,20.61,20.63,167700.0,16.5131,16.5292,16.5051,16.5211,167700.0
2007-11-28 15:30:00,20.63,20.65,20.58,20.63,150300.0,16.5211,16.5372,16.4811,16.5211,150300.0
2007-11-28 15:40:00,20.64,20.65,20.59,20.61,151200.0,16.5292,16.5372,16.4891,16.5051,151200.0
2007-11-28 15:50:00,20.61,20.71,20.61,20.7,285300.0,16.5051,16.5852,16.5051,16.5772,285300.0
2007-11-29 09:30:00,20.73,20.73,20.56,20.68,60300.0,16.6012,16.6012,16.4651,16.5612,60300.0
2007-11-29 09:40:00,20.68,20.79,20.58,20.58,105900.0,16.5612,16.6493,16.4811,16.4811,105900.0
2007-11-29 09:50:00,20.58,20.59,20.5,20.56,40500.0,16.4811,16.4891,16.417,16.4651,40500.0
2007-11-29 10:00:00,20.56,20.66,20.49,20.49,148200.0,16.4651,16.5452,16.409,16.409,148200.0
2007-11-29 10:10:00,20.49,20.61,20.48,20.59,54600.0,16.409,16.5051,16.401,16.4891,54600.0
2007-11-29 10:20:00,20.61,20.66,20.57,20.62,94800.0,16.5051,16.5452,16.4731,16.5131,94800.0
2007-11-29 10:30:00,20.62,20.75,20.62,20.69,180300.0,16.5131,16.6172,16.5131,16.5692,180300.0
2007-11-29 10:40:00,20.68,20.69,20.6,20.64,27900.0,16.5612,16.5692,16.4971,16.5292,27900.0
2007-11-29 10:50:00,20.63,20.75,20.61,20.75,75300.0,16.5211,16.6172,16.5051,16.6172,75300.0
2007-11-29 11:00:00,20.75,20.77,20.72,20.73,75000.0,16.6172,16.6333,16.5932,16.6012,75000.0
2007-11-29 11:10:00,20.73,20.74,20.66,20.66,59100.0,16.6012,16.6092,16.5452,16.5452,59100.0
2007-11-29 11:20:00,20.67,20.67,20.63,20.66,33600.0,16.5532,16.5532,16.5211,16.5452,33600.0
2007-11-29 11:30:00,20.66,20.8,20.66,20.77,76800.0,16.5452,16.6573,16.5452,16.6333,76800.0
2007-11-29 11:40:00,20.78,20.84,20.76,20.81,86100.0,16.6413,16.6893,16.6253,16.6653,86100.0
2007-11-29 11:50:00,20.82,20.83,20.79,20.79,40800.0,16.6733,16.6813,16.6493,16.6493,40800.0
2007-11-29 12:00:00,20.8,20.89,20.79,20.88,110100.0,16.6573,16.7294,16.6493,16.7214,110100.0
2007-11-29 12:10:00,20.87,20.88,20.72,20.74,42600.0,16.7133,16.7214,16.5932,16.6092,42600.0
2007-11-29 12:20:00,20.74,20.75,20.71,20.75,22500.0,16.6092,16.6172,16.5852,16.6172,22500.0
2007-11-29 12:30:00,20.74,20.78,20.73,20.77,38400.0,16.6092,16.6413,16.6012,16.6333,38400.0
2007-11-29 12:40:00,20.77,20.78,20.67,20.67,40800.0,16.6333,16.6413,16.5532,16.5532,40800.0
2007-11-29 12:50:00,20.68,20.71,20.64,20.64,39000.0,16.5612,16.5852,16.5292,16.5292,39000.0
2007-11-29 13:00:00,20.65,20.72,20.61,20.72,44400.0,16.5372,16.5932,16.5051,16.5932,44400.0
2007-11-29 13:10:00,20.72,20.78,20.69,20.7,78300.0,16.5932,16.6413,16.5692,16.5772,78300.0
2007-11-29 13:20:00,20.7,20.7,20.62,20.67,22200.0,16.5772,16.5772,16.5131,16.5532,22200.0
2007-11-29 13:30:00,20.66,20.72,20.64,20.64,22500.0,16.5452,16.5932,16.5292,16.5292,22500.0
2007-11-29 13:40:00,20.63,20.63,20.56,20.62,31500.0,16.5211,16.5211,16.4651,16.5131,31500.0
2007-11-29 13:50:00,20.61,20.66,20.6,20.6,24000.0,16.5051,16.5452,16.4971,16.4971,24000.0
2007-11-29 14:00:00,20.6,20.66,20.56,20.59,44700.0,16.4971,16.5452,16.4651,16.4891,44700.0
2007-11-29 14:10:00,20.6,20.67,20.59,20.63,32400.0,16.4971,16.5532,16.4891,16.5211,32400.0
2007-11-29 14:20:00,20.62,20.64,20.58,20.63,32700.0,16.5131,16.5292,16.4811,16.5211,32700.0
2007-11-29 14:30:00,20.63,20.63,20.56,20.56,49500.0,16.5211,16.5211,16.4651,16.4651,49500.0
2007-11-29 14:40:00,20.58,20.58,20.55,20.57,114600.0,16.4811,16.4811,16.4571,16.4731,114600.0
2007-11-29 14:50:00,20.57,20.57,20.51,20.55,58500.0,16.4731,16.4731,16.425,16.4571,58500.0
2007-11-29 15:00:00,20.54,20.57,20.52,20.57,121500.0,16.4491,16.4731,16.4331,16.4731,121500.0
2007-11-29 15:10:00,20.57,20.57,20.47,20.51,192600.0,16.4731,16.4731,16.393,16.425,192600.0
2007-11-29 15:20:00,20.51,20.57,20.51,20.55,74400.0,16.425,16.4731,16.425,16.4571,74400.0
2007-11-29 15:30:00,20.55,20.56,20.5,20.53,98100.0,16.4571,16.4651,16.417,16.4411,98100.0
2007-11-29 15:40:00,20.53,20.56,20.47,20.48,139500.0,16.4411,16.4651,16.393,16.401,139500.0
2007-11-29 15:50:00,20.47,20.54,20.47,20.52,192300.0,16.393,16.4491,16.393,16.4331,192300.0
2007-11-30 09:30:00,20.83,20.92,20.75,20.86,157200.0,16.6813,16.7534,16.6172,16.7053,157200.0
2007-11-30 09:40:00,20.89,20.96,20.87,20.94,148500.0,16.7294,16.7854,16.7133,16.7694,148500.0
2007-11-30 09:50:00,20.95,20.98,20.89,20.96,112800.0,16.7774,16.8014,16.7294,16.7854,112800.0
2007-11-30 10:00:00,20.96,21.05,20.95,20.97,125400.0,16.7854,16.8575,16.7774,16.7934,125400.0
2007-11-30 10:10:00,20.95,20.97,20.94,20.95,97800.0,16.7774,16.7934,16.7694,16.7774,97800.0
2007-11-30 10:20:00,20.95,21.0,20.93,20.98,147300.0,16.7774,16.8175,16.7614,16.8014,147300.0
2007-11-30 10:30:00,20.99,21.01,20.91,20.93,122400.0,16.8094,16.8255,16.7454,16.7614,122400.0
2007-11-30 10:40:00,20.93,20.94,20.89,20.9,86700.0,16.7614,16.7694,16.7294,16.7374,86700.0
2007-11-30 10:50:00,20.9,20.94,20.83,20.93,75300.0,16.7374,16.7694,16.6813,16.7614,75300.0
2007-11-30 11:00:00,20.92,20.94,20.83,20.88,54300.0,16.7534,16.7694,16.6813,16.7214,54300.0
2007-11-30 11:10:00,20.88,20.91,20.82,20.83,46800.0,16.7214,16.7454,16.6733,16.6813,46800.0
2007-11-30 11:20:00,20.82,20.87,20.81,20.86,71100.0,16.6733,16.7133,16.6653,16.7053,71100.0
2007-11-30 11:30:00,20.86,20.86,20.77,20.82,97800.0,16.7053,16.7053,16.6333,16.6733,97800.0
2007-11-30 11:40:00,20.81,20.89,20.81,20.89,43500.0,16.6653,16.7294,16.6653,16.7294,43500.0
2007-11-30 11:50:00,20.89,20.94,20.87,20.87,60300.0,16.7294,16.7694,16.7133,16.7133,60300.0
2007-11-30 12:00:00,20.88,20.89,20.79,20.79,63000.0,16.7214,16.7294,16.6493,16.6493,63000.0
2007-11-30 12:10:00,20.79,20.88,20.79,20.86,50700.0,16.6493,16.7214,16.6493,16.7053,50700.0
2007-11-30 12:20:00,20.86,20.89,20.81,20.89,35100.0,16.7053,16.7294,16.6653,16.7294,35100.0
2007-11-30 12:30:00,20.88,20.91,20.87,20.9,28800.0,16.7214,16.7454,16.7133,16.7374,28800.0
2007-11-30 12:40:00,20.9,20.92,20.85,20.91,30000.0,16.7374,16.7534,16.6973,16.7454,30000.0
2007-11-30 12:50:00,20.92,20.98,20.92,20.97,50100.0,16.7534,16.8014,16.7534,16.7934,50100.0
2007-11-30 13:00:00,20.97,20.97,20.92,20.94,39600.0,16.7934,16.7934,16.7534,16.7694,39600.0
2007-11-30 13:10:00,20.94,20.98,20.9,20.93,57300.0,16.7694,16.8014,16.7374,16.7614,57300.0
2007-11-30 13:20:00,20.93,20.99,20.93,20.97,35700.0,16.7614,16.8094,16.7614,16.7934,35700.0
2007-11-30 13:30:00,20.98,21.01,20.97,20.99,42300.0,16.8014,16.8255,16.7934,16.8094,42300.0
2007-11-30 13:40:00,20.99,20.99,20.94,20.97,41100.0,16.8094,16.8094,16.7694,16.7934,41100.0
2007-11-30 13:50:00,20.97,20.98,20.93,20.96,33900.0,16.7934,16.8014,16.7614,16.7854,33900.0
2007-11-30 14:00:00,20.95,20.95,20.86,20.9,57000.0,16.7774,16.7774,16.7053,16.7374,57000.0
2007-11-30 14:10:00,20.91,20.95,20.87,20.94,35700.0,16.7454,16.7774,16.7133,16.7694,35700.0
2007-11-30 14:20:00,20.94,20.95,20.88,20.92,27600.0,16.7694,16.7774,16.7214,16.7534,27600.0
2007-11-30 14:30:00,20.91,20.97,20.88,20.95,26700.0,16.7454,16.7934,16.7214,16.7774,26700.0
2007-11-30 14:40:00,20.95,20.95,20.88,20.88,42900.0,16.7774,16.7774,16.7214,16.7214,42900.0
2007-11-30 14:50:00,20.88,20.91,20.86,20.9,43200.0,16.7214,16.7454,16.7053,16.7374,43200.0
2007-11-30 15:00:00,20.88,20.91,20.81,20.83,42600.0,16.7214,16.7454,16.6653,16.6813,42600.0
2007-11-30 15:10:00,20.83,20.84,20.76,20.84,95400.0,16.6813,16.6893,16.6253,16.6893,95400.0
2007-11-30 15:20:00,20.85,20.89,20.82,20.88,137100.0,16.6973,16.7294,16.6733,16.7214,137100.0
2007-11-30 15:30:00,20.88,20.92,20.86,20.9,108900.0,16.7214,16.7534,16.7053,16.7374,108900.0
2007-11-30 15:40:00,20.9,20.97,20.9,20.96,178200.0,16.7374,16.7934,16.7374,16.7854,178200.0
2007-11-30 15:50:00,20.97,20.97,20.9,20.97,171900.0,16.7934,16.7934,16.7374,16.7934,171900.0
2007-12-03 09:30:00,21.03,21.03,20.8,20.82,96600.0,16.8415,16.8415,16.6573,16.6733,96600.0
2007-12-03 09:40:00,20.82,20.82,20.7,20.79,75000.0,16.6733,16.6733,16.5772,16.6493,75000.0
2007-12-03 09:50:00,20.79,20.88,20.78,20.8,43800.0,16.6493,16.7214,16.6413,16.6573,43800.0
2007-12-03 10:00:00,20.82,20.87,20.78,20.8,63600.0,16.6733,16.7133,16.6413,16.6573,63600.0
2007-12-03 10:10:00,20.8,20.92,20.79,20.9,36900.0,16.6573,16.7534,16.6493,16.7374,36900.0
2007-12-03 10:20:00,20.9,20.93,20.85,20.86,47700.0,16.7374,16.7614,16.6973,16.7053,47700.0
2007-12-03 10:30:00,20.84,21.0,20.84,20.95,65100.0,16.6893,16.8175,16.6893,16.7774,65100.0
2007-12-03 10:40:00,20.93,20.93,20.88,20.91,40500.0,16.7614,16.7614,16.7214,16.7454,40500.0
2007-12-03 10:50:00,20.91,20.94,20.9,20.93,38100.0,16.7454,16.7694,16.7374,16.7614,38100.0
2007-12-03 11:00:00,20.93,20.94,20.91,20.93,26700.0,16.7614,16.7694,16.7454,16.7614,26700.0
2007-12-03 11:10:00,20.92,20.93,20.85,20.87,36900.0,16.7534,16.7614,16.6973,16.7133,36900.0
2007-12-03 11:20:00,20.86,20.9,20.85,20.89,48000.0,16.7053,16.7374,16.6973,16.7294,48000.0
2007-12-03 11:30:00,20.88,20.89,20.86,20.87,49200.0,16.7214,16.7294,16.7053,16.7133,49200.0
2007-12-03 11:40:00,20.87,20.87,20.84,20.86,31500.0,16.7133,16.7133,16.6893,16.7053,31500.0
2007-12-03 11:50:00,20.86,20.86,20.81,20.83,54600.0,16.7053,16.7053,16.6653,16.6813,54600.0
2007-12-03 12:00:00,20.82,20.82,20.79,20.8,22800.0,16.6733,16.6733,16.6493,16.6573,22800.0
2007-12-03 12:10:00,20.81,20.82,20.79,20.81,49800.0,16.6653,16.6733,16.6493,16.6653,49800.0
2007-12-03 12:20:00,20.81,20.88,20.81,20.87,43800.0,16.6653,16.7214,16.6653,16.7133,43800.0
2007-12-03 12:30:00,20.87,20.89,20.84,20.85,64500.0,16.7133,16.7294,16.6893,16.6973,64500.0
2007-12-03 12:40:00,20.85,20.88,20.84,20.86,33300.0,16.6973,16.7214,16.6893,16.7053,33300.0
2007-12-03 12:50:00,20.86,20.9,20.86,20.87,30900.0,16.7053,16.7374,16.7053,16.7133,30900.0
2007-12-03 13:00:00,20.87,20.87,20.83,20.83,35100.0,16.7133,16.7133,16.6813,16.6813,35100.0
2007-12-03 13:10:00,20.83,20.85,20.82,20.84,36300.0,16.6813,16.6973,16.6733,16.6893,36300.0
2007-12-03 13:20:00,20.83,20.88,20.8,20.8,37800.0,16.6813,16.7214,16.6573,16.6573,37800.0
2007-12-03 13:30:00,20.8,20.82,20.77,20.79,38100.0,16.6573,16.6733,16.6333,16.6493,38100.0
2007-12-03 13:40:00,20.8,20.8,20.73,20.78,36600.0,16.6573,16.6573,16.6012,16.6413,36600.0
2007-12-03 13:50:00,20.78,20.8,20.75,20.76,49200.0,16.6413,16.6573,16.6172,16.6253,49200.0
2007-12-03 14:00:00,20.77,20.8,20.76,20.77,31500.0,16.6333,16.6573,16.6253,16.6333,31500.0
2007-12-03 14:10:00,20.77,20.84,20.75,20.84,68100.0,16.6333,16.6893,16.6172,16.6893,68100.0
2007-12-03 14:20:00,20.81,20.86,20.76,20.76,64200.0,16.6653,16.7053,16.6253,16.6253,64200.0
2007-12-03 14:30:00,20.76,20.83,20.75,20.8,61800.0,16.6253,16.6813,16.6172,16.6573,61800.0
2007-12-03 14:40:00,20.8,20.83,20.77,20.8,32400.0,16.6573,16.6813,16.6333,16.6573,32400.0
2007-12-03 14:50:00,20.81,20.82,20.79,20.8,40500.0,16.6653,16.6733,16.6493,16.6573,40500.0
2007-12-03 15:00:00,20.8,20.8,20.71,20.71,59400.0,16.6573,16.6573,16.5852,16.5852,59400.0
2007-12-03 15:10:00,20.72,20.74,20.69,20.71,64800.0,16.5932,16.6092,16.5692,16.5852,64800.0
2007-12-03 15:20:00,20.7,20.78,20.67,20.75,51600.0,16.5772,16.6413,16.5532,16.6172,51600.0
2007-12-03 15:30:00,20.75,20.76,20.69,20.71,70500.0,16.6172,16.6253,16.5692,16.5852,70500.0
2007-12-03 15:40:00,20.72,20.77,20.7,20.73,64800.0,16.5932,16.6333,16.5772,16.6012,64800.0
2007-12-03 15:50:00,20.73,20.73,20.63,20.67,114600.0,16.6012,16.6012,16.5211,16.5532,114600.0
2007-12-04 09:30:00,20.48,20.63,20.45,20.59,96900.0,16.401,16.5211,16.377,16.4891,96900.0
2007-12-04 09:40:00,20.59,20.59,20.46,20.47,48300.0,16.4891,16.4891,16.385,16.393,48300.0
2007-12-04 09:50:00,20.47,20.56,20.46,20.55,63300.0,16.393,16.4651,16.385,16.4571,63300.0
2007-12-04 10:00:00,20.55,20.57,20.45,20.48,50700.0,16.4571,16.4731,16.377,16.401,50700.0
2007-12-04 10:10:00,20.49,20.55,20.49,20.53,36900.0,16.409,16.4571,16.409,16.4411,36900.0
2007-12-04 10:20:00,20.52,20.58,20.48,20.57,36000.0,16.4331,16.4811,16.401,16.4731,36000.0
2007-12-04 10:30:00,20.56,20.58,20.54,20.56,48300.0,16.4651,16.4811,16.4491,16.4651,48300.0
2007-12-04 10:40:00,20.56,20.57,20.49,20.53,76200.0,16.4651,16.4731,16.409,16.4411,76200.0
2007-12-04 10:50:00,20.52,20.57,20.51,20.53,62700.0,16.4331,16.4731,16.425,16.4411,62700.0
2007-12-04 11:00:00,20.53,20.57,20.52,20.55,35400.0,16.4411,16.4731,16.4331,16.4571,35400.0
2007-12-04 11:10:00,20.54,20.55,20.5,20.5,53100.0,16.4491,16.4571,16.417,16.417,53100.0
2007-12-04 11:20:00,20.49,20.5,20.45,20.45,44400.0,16.409,16.417,16.377,16.377,44400.0
2007-12-04 11:30:00,20.45,20.45,20.38,20.39,80700.0,16.377,16.377,16.3209,16.3289,80700.0
2007-12-04 11:40:00,20.39,20.42,20.38,20.4,45000.0,16.3289,16.353,16.3209,16.337,45000.0
2007-12-04 11:50:00,20.39,20.43,20.37,20.4,61200.0,16.3289,16.361,16.3129,16.337,61200.0
2007-12-04 12:00:00,20.4,20.43,20.4,20.41,39900.0,16.337,16.361,16.337,16.345,39900.0
2007-12-04 12:10:00,20.39,20.42,20.38,20.38,38100.0,16.3289,16.353,16.3209,16.3209,38100.0
2007-12-04 12:20:00,20.38,20.4,20.37,20.4,53400.0,16.3209,16.337,16.3129,16.337,53400.0
2007-12-04 12:30:00,20.39,20.39,20.35,20.35,33000.0,16.3289,16.3289,16.2969,16.2969,33000.0
2007-12-04 12:40:00,20.36,20.4,20.35,20.4,48900.0,16.3049,16.337,16.2969,16.337,48900.0
2007-12-04 12:50:00,20.39,20.39,20.35,20.36,31200.0,16.3289,16.3289,16.2969,16.3049,31200.0
2007-12-04 13:00:00,20.37,20.4,20.33,20.33,46200.0,16.3129,16.337,16.2809,16.2809,46200.0
2007-12-04 13:10:00,20.34,20.35,20.32,20.32,62700.0,16.2889,16.2969,16.2729,16.2729,62700.0
2007-12-04 13:20:00,20.32,20.33,20.3,20.31,94800.0,16.2729,16.2809,16.2569,16.2649,94800.0
2007-12-04 13:30:00,20.31,20.32,20.29,20.32,53700.0,16.2649,16.2729,16.2489,16.2729,53700.0
2007-12-04 13:40:00,20.32,20.4,20.32,20.4,63900.0,16.2729,16.337,16.2729,16.337,63900.0
2007-12-04 13:50:00,20.4,20.41,20.35,20.38,49500.0,16.337,16.345,16.2969,16.3209,49500.0
2007-12-04 14:00:00,20.37,20.38,20.31,20.33,87000.0,16.3129,16.3209,16.2649,16.2809,87000.0
2007-12-04 14:10:00,20.33,20.33,20.3,20.32,49800.0,16.2809,16.2809,16.2569,16.2729,49800.0
2007-12-04 14:20:00,20.3,20.34,20.28,20.33,60000.0,16.2569,16.2889,16.2409,16.2809,60000.0
2007-12-04 14:30:00,20.33,20.34,20.29,20.33,45900.0,16.2809,16.2889,16.2489,16.2809,45900.0
2007-12-04 14:40:00,20.33,20.33,20.28,20.3,70200.0,16.2809,16.2809,16.2409,16.2569,70200.0
2007-12-04 14:50:00,20.3,20.32,20.28,20.31,79200.0,16.2569,16.2729,16.2409,16.2649,79200.0
2007-12-04 15:00:00,20.31,20.31,20.24,20.27,111000.0,16.2649,16.2649,16.2088,16.2329,111000.0
2007-12-04 15:10:00,20.27,20.28,20.2,20.22,141300.0,16.2329,16.2409,16.1768,16.1928,141300.0
2007-12-04 15:20:00,20.21,20.23,20.1,20.1,221700.0,16.1848,16.2008,16.0967,16.0967,221700.0
2007-12-04 15:30:00,20.09,20.15,20.06,20.08,230400.0,16.0887,16.1368,16.0647,16.0807,230400.0
2007-12-04 15:40:00,20.08,20.08,19.86,19.95,586800.0,16.0807,16.0807,15.9045,15.9766,586800.0
2007-12-04 15:50:00,19.94,19.94,19.85,19.87,721800.0,15.9686,15.9686,15.8965,15.9125,721800.0
2007-12-05 09:30:00,20.03,20.17,20.03,20.17,75600.0,16.0407,16.1528,16.0407,16.1528,75600.0
2007-12-05 09:40:00,20.19,20.29,20.16,20.25,59100.0,16.1688,16.2489,16.1448,16.2168,59100.0
2007-12-05 09:50:00,20.26,20.31,20.23,20.23,88500.0,16.2248,16.2649,16.2008,16.2008,88500.0
2007-12-05 10:00:00,20.25,20.28,20.18,20.2,82800.0,16.2168,16.2409,16.1608,16.1768,82800.0
2007-12-05 10:10:00,20.2,20.21,20.09,20.1,70200.0,16.1768,16.1848,16.0887,16.0967,70200.0
2007-12-05 10:20:00,20.1,20.12,20.07,20.07,91500.0,16.0967,16.1127,16.0727,16.0727,91500.0
2007-12-05 10:30:00,20.07,20.07,20.02,20.02,69300.0,16.0727,16.0727,16.0326,16.0326,69300.0
2007-12-05 10:40:00,20.01,20.09,19.98,20.08,117600.0,16.0246,16.0887,16.0006,16.0807,117600.0
2007-12-05 10:50:00,20.08,20.1,20.06,20.1,51000.0,16.0807,16.0967,16.0647,16.0967,51000.0
2007-12-05 11:00:00,20.1,20.22,20.1,20.21,101400.0,16.0967,16.1928,16.0967,16.1848,101400.0
2007-12-05 11:10:00,20.21,20.3,20.21,20.28,100500.0,16.1848,16.2569,16.1848,16.2409,100500.0
2007-12-05 11:20:00,20.29,20.29,20.19,20.23,52200.0,16.2489,16.2489,16.1688,16.2008,52200.0
2007-12-05 11:30:00,20.24,20.27,20.22,20.26,79200.0,16.2088,16.2329,16.1928,16.2248,79200.0
2007-12-05 11:40:00,20.26,20.33,20.26,20.32,59700.0,16.2248,16.2809,16.2248,16.2729,59700.0
2007-12-05 11:50:00,20.32,20.35,20.32,20.35,88800.0,16.2729,16.2969,16.2729,16.2969,88800.0
2007-12-05 12:00:00,20.35,20.36,20.33,20.33,70800.0,16.2969,16.3049,16.2809,16.2809,70800.0
2007-12-05 12:10:00,20.33,20.34,20.31,20.32,41100.0,16.2809,16.2889,16.2649,16.2729,41100.0
2007-12-05 12:20:00,20.31,20.32,20.3,20.31,32400.0,16.2649,16.2729,16.2569,16.2649,32400.0
2007-12-05 12:30:00,20.31,20.32,20.3,20.31,41700.0,16.2649,16.2729,16.2569,16.2649,41700.0
2007-12-05 12:40:00,20.31,20.33,20.31,20.32,30900.0,16.2649,16.2809,16.2649,16.2729,30900.0
2007-12-05 12:50:00,20.31,20.32,20.27,20.29,86400.0,16.2649,16.2729,16.2329,16.2489,86400.0
2007-12-05 13:00:00,20.29,20.29,20.23,20.23,56100.0,16.2489,16.2489,16.2008,16.2008,56100.0
2007-12-05 13:10:00,20.23,20.24,20.21,20.23,31200.0,16.2008,16.2088,16.1848,16.2008,31200.0
2007-12-05 13:20:00,20.23,20.25,20.21,20.24,37200.0,16.2008,16.2168,16.1848,16.2088,37200.0
2007-12-05 13:30:00,20.23,20.28,20.23,20.28,39000.0,16.2008,16.2409,16.2008,16.2409,39000.0
2007-12-05 13:40:00,20.28,20.31,20.27,20.29,41700.0,16.2409,16.2649,16.2329,16.2489,41700.0
2007-12-05 13:50:00,20.3,20.31,20.29,20.29,33300.0,16.2569,16.2649,16.2489,16.2489,33300.0
2007-12-05 14:00:00,20.29,20.33,20.29,20.3,49200.0,16.2489,16.2809,16.2489,16.2569,49200.0
2007-12-05 14:10:00,20.31,20.31,20.27,20.29,46500.0,16.2649,16.2649,16.2329,16.2489,46500.0
2007-12-05 14:20:00,20.27,20.27,20.18,20.19,82800.0,16.2329,16.2329,16.1608,16.1688,82800.0
2007-12-05 14:30:00,20.19,20.22,20.15,20.15,53100.0,16.1688,16.1928,16.1368,16.1368,53100.0
2007-12-05 14:40:00,20.15,20.17,20.13,20.14,51000.0,16.1368,16.1528,16.1207,16.1287,51000.0
2007-12-05 14:50:00,20.14,20.14,20.04,20.08,62100.0,16.1287,16.1287,16.0487,16.0807,62100.0
2007-12-05 15:00:00,20.08,20.09,20.07,20.09,57600.0,16.0807,16.0887,16.0727,16.0887,57600.0
2007-12-05 15:10:00,20.09,20.18,20.09,20.18,96900.0,16.0887,16.1608,16.0887,16.1608,96900.0
2007-12-05 15:20:00,20.18,20.2,20.16,20.18,91800.0,16.1608,16.1768,16.1448,16.1608,91800.0
2007-12-05 15:30:00,20.18,20.27,20.18,20.25,201600.0,16.1608,16.2329,16.1608,16.2168,201600.0
2007-12-05 15:40:00,20.26,20.34,20.24,20.3,185400.0,16.2248,16.2889,16.2088,16.2569,185400.0
2007-12-05 15:50:00,20.3,20.34,20.29,20.33,200100.0,16.2569,16.2889,16.2489,16.2809,200100.0
2007-12-06 09:30:00,20.41,20.41,20.14,20.3,61200.0,16.345,16.345,16.1287,16.2569,61200.0
2007-12-06 09:40:00,20.31,20.45,20.3,20.41,54300.0,16.2649,16.377,16.2569,16.345,54300.0
2007-12-06 09:50:00,20.42,20.44,20.34,20.36,32100.0,16.353,16.369,16.2889,16.3049,32100.0
2007-12-06 10:00:00,20.37,20.37,20.3,20.34,30900.0,16.3129,16.3129,16.2569,16.2889,30900.0
2007-12-06 10:10:00,20.34,20.4,20.34,20.34,35400.0,16.2889,16.337,16.2889,16.2889,35400.0
2007-12-06 10:20:00,20.33,20.44,20.33,20.44,143700.0,16.2809,16.369,16.2809,16.369,143700.0
2007-12-06 10:30:00,20.43,20.45,20.41,20.43,90000.0,16.361,16.377,16.345,16.361,90000.0
2007-12-06 10:40:00,20.44,20.44,20.41,20.42,63900.0,16.369,16.369,16.345,16.353,63900.0
2007-12-06 10:50:00,20.43,20.44,20.41,20.44,60900.0,16.361,16.369,16.345,16.369,60900.0
2007-12-06 11:00:00,20.44,20.5,20.41,20.48,46800.0,16.369,16.417,16.345,16.401,46800.0
2007-12-06 11:10:00,20.49,20.49,20.45,20.46,23700.0,16.409,16.409,16.377,16.385,23700.0
2007-12-06 11:20:00,20.46,20.46,20.42,20.45,31800.0,16.385,16.385,16.353,16.377,31800.0
2007-12-06 11:30:00,20.45,20.48,20.45,20.45,30300.0,16.377,16.401,16.377,16.377,30300.0
2007-12-06 11:40:00,20.47,20.5,20.46,20.49,39300.0,16.393,16.417,16.385,16.409,39300.0
2007-12-06 11:50:00,20.49,20.49,20.47,20.48,29100.0,16.409,16.409,16.393,16.401,29100.0
2007-12-06 12:00:00,20.48,20.52,20.47,20.51,43200.0,16.401,16.4331,16.393,16.425,43200.0
2007-12-06 12:10:00,20.49,20.51,20.46,20.46,39600.0,16.409,16.425,16.385,16.385,39600.0
2007-12-06 12:20:00,20.46,20.46,20.43,20.45,23400.0,16.385,16.385,16.361,16.377,23400.0
2007-12-06 12:30:00,20.44,20.47,20.43,20.45,51000.0,16.369,16.393,16.361,16.377,51000.0
2007-12-06 12:40:00,20.45,20.49,20.44,20.48,52800.0,16.377,16.409,16.369,16.401,52800.0
2007-12-06 12:50:00,20.48,20.48,20.43,20.45,68100.0,16.401,16.401,16.361,16.377,68100.0
2007-12-06 13:00:00,20.45,20.5,20.45,20.5,43500.0,16.377,16.417,16.377,16.417,43500.0
2007-12-06 13:10:00,20.49,20.5,20.47,20.49,29400.0,16.409,16.417,16.393,16.409,29400.0
2007-12-06 13:20:00,20.49,20.54,20.47,20.53,51300.0,16.409,16.4491,16.393,16.4411,51300.0
2007-12-06 13:30:00,20.53,20.55,20.5,20.53,50700.0,16.4411,16.4571,16.417,16.4411,50700.0
2007-12-06 13:40:00,20.54,20.59,20.53,20.55,53400.0,16.4491,16.4891,16.4411,16.4571,53400.0
2007-12-06 13:50:00,20.55,20.55,20.45,20.45,68400.0,16.4571,16.4571,16.377,16.377,68400.0
2007-12-06 14:00:00,20.45,20.48,20.42,20.47,70800.0,16.377,16.401,16.353,16.393,70800.0
2007-12-06 14:10:00,20.47,20.49,20.46,20.49,30900.0,16.393,16.409,16.385,16.409,30900.0
2007-12-06 14:20:00,20.49,20.54,20.49,20.53,27000.0,16.409,16.4491,16.409,16.4411,27000.0
2007-12-06 14:30:00,20.53,20.61,20.53,20.59,50700.0,16.4411,16.5051,16.4411,16.4891,50700.0
2007-12-06 14:40:00,20.6,20.68,20.59,20.66,110100.0,16.4971,16.5612,16.4891,16.5452,110100.0
2007-12-06 14:50:00,20.66,20.71,20.66,20.7,89100.0,16.5452,16.5852,16.5452,16.5772,89100.0
2007-12-06 15:00:00,20.71,20.79,20.7,20.78,179700.0,16.5852,16.6493,16.5772,16.6413,179700.0
2007-12-06 15:10:00,20.79,20.8,20.73,20.76,147600.0,16.6493,16.6573,16.6012,16.6253,147600.0
2007-12-06 15:20:00,20.76,20.85,20.76,20.84,140400.0,16.6253,16.6973,16.6253,16.6893,140400.0
2007-12-06 15:30:00,20.84,20.86,20.78,20.86,139200.0,16.6893,16.7053,16.6413,16.7053,139200.0
2007-12-06 15:40:00,20.85,20.92,20.43,20.85,243600.0,16.6973,16.7534,16.361,16.6973,243600.0
2007-12-06 15:50:00,20.85,20.95,20.85,20.93,228300.0,16.6973,16.7774,16.6973,16.7614,228300.0
2007-12-07 09:30:00,20.81,20.95,20.76,20.81,119400.0,16.6653,16.7774,16.6253,16.6653,119400.0
2007-12-07 09:40:00,20.81,20.95,20.81,20.82,78300.0,16.6653,16.7774,16.6653,16.6733,78300.0
2007-12-07 09:50:00,20.8,20.81,20.68,20.68,98100.0,16.6573,16.6653,16.5612,16.5612,98100.0
2007-12-07 10:00:00,20.68,20.77,20.68,20.7,65400.0,16.5612,16.6333,16.5612,16.5772,65400.0
2007-12-07 10:10:00,20.7,20.75,20.69,20.72,81900.0,16.5772,16.6172,16.5692,16.5932,81900.0
2007-12-07 10:20:00,20.72,20.8,20.71,20.79,117900.0,16.5932,16.6573,16.5852,16.6493,117900.0
2007-12-07 10:30:00,20.78,20.78,20.71,20.71,97200.0,16.6413,16.6413,16.5852,16.5852,97200.0
2007-12-07 10:40:00,20.71,20.72,20.68,20.68,48000.0,16.5852,16.5932,16.5612,16.5612,48000.0
2007-12-07 10:50:00,20.68,20.69,20.63,20.67,70800.0,16.5612,16.5692,16.5211,16.5532,70800.0
2007-12-07 11:00:00,20.67,20.69,20.64,20.65,65100.0,16.5532,16.5692,16.5292,16.5372,65100.0
2007-12-07 11:10:00,20.65,20.66,20.63,20.63,32700.0,16.5372,16.5452,16.5211,16.5211,32700.0
2007-12-07 11:20:00,20.63,20.63,20.6,20.61,39600.0,16.5211,16.5211,16.4971,16.5051,39600.0
2007-12-07 11:30:00,20.61,20.7,20.61,20.69,48900.0,16.5051,16.5772,16.5051,16.5692,48900.0
2007-12-07 11:40:00,20.69,20.72,20.67,20.71,29700.0,16.5692,16.5932,16.5532,16.5852,29700.0
2007-12-07 11:50:00,20.72,20.72,20.68,20.7,28500.0,16.5932,16.5932,16.5612,16.5772,28500.0
2007-12-07 12:00:00,20.7,20.73,20.7,20.73,43800.0,16.5772,16.6012,16.5772,16.6012,43800.0
2007-12-07 12:10:00,20.73,20.76,20.73,20.73,27300.0,16.6012,16.6253,16.6012,16.6012,27300.0
2007-12-07 12:20:00,20.74,20.74,20.72,20.74,53100.0,16.6092,16.6092,16.5932,16.6092,53100.0
2007-12-07 12:30:00,20.74,20.74,20.73,20.74,20700.0,16.6092,16.6092,16.6012,16.6092,20700.0
2007-12-07 12:40:00,20.74,20.77,20.72,20.73,81300.0,16.6092,16.6333,16.5932,16.6012,81300.0
2007-12-07 12:50:00,20.73,20.74,20.71,20.73,76200.0,16.6012,16.6092,16.5852,16.6012,76200.0
2007-12-07 13:00:00,20.72,20.73,20.7,20.73,45600.0,16.5932,16.6012,16.5772,16.6012,45600.0
2007-12-07 13:10:00,20.73,20.73,20.72,20.72,18300.0,16.6012,16.6012,16.5932,16.5932,18300.0
2007-12-07 13:20:00,20.73,20.74,20.67,20.67,72300.0,16.6012,16.6092,16.5532,16.5532,72300.0
2007-12-07 13:30:00,20.68,20.69,20.67,20.68,23700.0,16.5612,16.5692,16.5532,16.5612,23700.0
2007-12-07 13:40:00,20.68,20.73,20.67,20.73,33600.0,16.5612,16.6012,16.5532,16.6012,33600.0
2007-12-07 13:50:00,20.72,20.73,20.67,20.71,108600.0,16.5932,16.6012,16.5532,16.5852,108600.0
2007-12-07 14:00:00,20.71,20.73,20.69,20.72,52200.0,16.5852,16.6012,16.5692,16.5932,52200.0
2007-12-07 14:10:00,20.73,20.74,20.71,20.73,80100.0,16.6012,16.6092,16.5852,16.6012,80100.0
2007-12-07 14:20:00,20.74,20.74,20.73,20.74,23400.0,16.6092,16.6092,16.6012,16.6092,23400.0
2007-12-07 14:30:00,20.74,20.74,20.7,20.74,65100.0,16.6092,16.6092,16.5772,16.6092,65100.0
2007-12-07 14:40:00,20.74,20.75,20.7,20.72,44100.0,16.6092,16.6172,16.5772,16.5932,44100.0
2007-12-07 14:50:00,20.7,20.74,20.69,20.74,31500.0,16.5772,16.6092,16.5692,16.6092,31500.0
2007-12-07 15:00:00,20.75,20.75,20.71,20.72,75000.0,16.6172,16.6172,16.5852,16.5932,75000.0
2007-12-07 15:10:00,20.72,20.8,20.71,20.78,68700.0,16.5932,16.6573,16.5852,16.6413,68700.0
2007-12-07 15:20:00,20.78,20.79,20.73,20.74,59700.0,16.6413,16.6493,16.6012,16.6092,59700.0
2007-12-07 15:30:00,20.73,20.76,20.7,20.74,83700.0,16.6012,16.6253,16.5772,16.6092,83700.0
2007-12-07 15:40:00,20.74,20.78,20.72,20.76,86400.0,16.6092,16.6413,16.5932,16.6253,86400.0
2007-12-07 15:50:00,20.76,20.77,20.67,20.73,143100.0,16.6253,16.6333,16.5532,16.6012,143100.0
2007-12-10 09:30:00,20.6,20.89,20.6,20.71,66300.0,16.4971,16.7294,16.4971,16.5852,66300.0
2007-12-10 09:40:00,20.73,20.78,20.7,20.76,51300.0,16.6012,16.6413,16.5772,16.6253,51300.0
2007-12-10 09:50:00,20.75,20.9,20.75,20.9,113700.0,16.6172,16.7374,16.6172,16.7374,113700.0
2007-12-10 10:00:00,20.89,21.0,20.89,20.95,75000.0,16.7294,16.8175,16.7294,16.7774,75000.0
2007-12-10 10:10:00,20.95,21.12,20.94,21.06,130200.0,16.7774,16.9136,16.7694,16.8655,130200.0
2007-12-10 10:20:00,21.06,21.11,21.03,21.1,74400.0,16.8655,16.9055,16.8415,16.8975,74400.0
2007-12-10 10:30:00,21.09,21.16,21.09,21.14,76200.0,16.8895,16.9456,16.8895,16.9296,76200.0
2007-12-10 10:40:00,21.14,21.22,21.12,21.13,88200.0,16.9296,16.9936,16.9136,16.9216,88200.0
2007-12-10 10:50:00,21.12,21.17,21.1,21.13,65400.0,16.9136,16.9536,16.8975,16.9216,65400.0
2007-12-10 11:00:00,21.14,21.2,21.11,21.12,53700.0,16.9296,16.9776,16.9055,16.9136,53700.0
2007-12-10 11:10:00,21.13,21.16,21.11,21.14,39300.0,16.9216,16.9456,16.9055,16.9296,39300.0
2007-12-10 11:20:00,21.13,21.14,21.12,21.14,27000.0,16.9216,16.9296,16.9136,16.9296,27000.0
2007-12-10 11:30:00,21.13,21.14,21.09,21.11,38700.0,16.9216,16.9296,16.8895,16.9055,38700.0
2007-12-10 11:40:00,21.1,21.11,21.09,21.11,30600.0,16.8975,16.9055,16.8895,16.9055,30600.0
2007-12-10 11:50:00,21.11,21.12,21.09,21.1,24000.0,16.9055,16.9136,16.8895,16.8975,24000.0
2007-12-10 12:00:00,21.11,21.11,21.08,21.08,27300.0,16.9055,16.9055,16.8815,16.8815,27300.0
2007-12-10 12:10:00,21.08,21.11,21.06,21.06,27600.0,16.8815,16.9055,16.8655,16.8655,27600.0
2007-12-10 12:20:00,21.06,21.06,21.01,21.01,30600.0,16.8655,16.8655,16.8255,16.8255,30600.0
2007-12-10 12:30:00,21.02,21.07,21.01,21.06,28800.0,16.8335,16.8735,16.8255,16.8655,28800.0
2007-12-10 12:40:00,21.06,21.1,21.06,21.09,22500.0,16.8655,16.8975,16.8655,16.8895,22500.0
2007-12-10 12:50:00,21.09,21.12,21.09,21.11,18300.0,16.8895,16.9136,16.8895,16.9055,18300.0
2007-12-10 13:00:00,21.12,21.13,21.1,21.12,15300.0,16.9136,16.9216,16.8975,16.9136,15300.0
2007-12-10 13:10:00,21.13,21.17,21.13,21.17,28800.0,16.9216,16.9536,16.9216,16.9536,28800.0
2007-12-10 13:20:00,21.16,21.2,21.14,21.15,51900.0,16.9456,16.9776,16.9296,16.9376,51900.0
2007-12-10 13:30:00,21.16,21.2,21.15,21.19,43500.0,16.9456,16.9776,16.9376,16.9696,43500.0
2007-12-10 13:40:00,21.19,21.2,21.13,21.13,37200.0,16.9696,16.9776,16.9216,16.9216,37200.0
2007-12-10 13:50:00,21.14,21.19,21.11,21.11,57600.0,16.9296,16.9696,16.9055,16.9055,57600.0
2007-12-10 14:00:00,21.11,21.17,21.1,21.17,37200.0,16.9055,16.9536,16.8975,16.9536,37200.0
2007-12-10 14:10:00,21.16,21.16,21.1,21.11,34500.0,16.9456,16.9456,16.8975,16.9055,34500.0
2007-12-10 14:20:00,21.12,21.16,21.11,21.16,25200.0,16.9136,16.9456,16.9055,16.9456,25200.0
2007-12-10 14:30:00,21.17,21.18,21.15,21.15,32100.0,16.9536,16.9616,16.9376,16.9376,32100.0
2007-12-10 14:40:00,21.15,21.19,21.15,21.17,56100.0,16.9376,16.9696,16.9376,16.9536,56100.0
2007-12-10 14:50:00,21.17,21.19,21.1,21.17,41700.0,16.9536,16.9696,16.8975,16.9536,41700.0
2007-12-10 15:00:00,21.16,21.2,21.16,21.19,73500.0,16.9456,16.9776,16.9456,16.9696,73500.0
2007-12-10 15:10:00,21.18,21.19,21.17,21.17,72900.0,16.9616,16.9696,16.9536,16.9536,72900.0
2007-12-10 15:20:00,21.17,21.2,21.15,21.19,73800.0,16.9536,16.9776,16.9376,16.9696,73800.0
2007-12-10 15:30:00,21.19,21.23,21.17,21.23,100500.0,16.9696,17.0016,16.9536,17.0016,100500.0
2007-12-10 15:40:00,21.22,21.25,21.18,21.24,118800.0,16.9936,17.0177,16.9616,17.0097,118800.0
2007-12-10 15:50:00,21.24,21.28,21.24,21.28,220500.0,17.0097,17.0417,17.0097,17.0417,220500.0
2007-12-11 09:30:00,21.14,21.33,21.14,21.33,87300.0,16.9296,17.0817,16.9296,17.0817,87300.0
2007-12-11 09:40:00,21.33,21.45,21.33,21.44,83100.0,17.0817,17.1778,17.0817,17.1698,83100.0
2007-12-11 09:50:00,21.42,21.53,21.41,21.44,104400.0,17.1538,17.2419,17.1458,17.1698,104400.0
2007-12-11 10:00:00,21.44,21.45,21.4,21.44,74700.0,17.1698,17.1778,17.1378,17.1698,74700.0
2007-12-11 10:10:00,21.44,21.48,21.43,21.45,56700.0,17.1698,17.2019,17.1618,17.1778,56700.0
2007-12-11 10:20:00,21.45,21.48,21.44,21.46,147600.0,17.1778,17.2019,17.1698,17.1858,147600.0
2007-12-11 10:30:00,21.46,21.49,21.46,21.47,183600.0,17.1858,17.2099,17.1858,17.1938,183600.0
2007-12-11 10:40:00,21.47,21.5,21.45,21.48,154200.0,17.1938,17.2179,17.1778,17.2019,154200.0
2007-12-11 10:50:00,21.49,21.49,21.41,21.41,88200.0,17.2099,17.2099,17.1458,17.1458,88200.0
2007-12-11 11:00:00,21.41,21.45,21.4,21.45,138300.0,17.1458,17.1778,17.1378,17.1778,138300.0
2007-12-11 11:10:00,21.45,21.47,21.44,21.44,78300.0,17.1778,17.1938,17.1698,17.1698,78300.0
2007-12-11 11:20:00,21.43,21.43,21.31,21.31,80400.0,17.1618,17.1618,17.0657,17.0657,80400.0
2007-12-11 11:30:00,21.31,21.31,21.22,21.22,49500.0,17.0657,17.0657,16.9936,16.9936,49500.0
2007-12-11 11:40:00,21.22,21.23,21.13,21.13,83100.0,16.9936,17.0016,16.9216,16.9216,83100.0
2007-12-11 11:50:00,21.14,21.15,21.07,21.1,68400.0,16.9296,16.9376,16.8735,16.8975,68400.0
2007-12-11 12:00:00,21.1,21.1,21.05,21.05,65400.0,16.8975,16.8975,16.8575,16.8575,65400.0
2007-12-11 12:10:00,21.06,21.06,21.0,21.01,44100.0,16.8655,16.8655,16.8175,16.8255,44100.0
2007-12-11 12:20:00,21.01,21.04,21.01,21.03,38700.0,16.8255,16.8495,16.8255,16.8415,38700.0
2007-12-11 12:30:00,21.03,21.04,21.02,21.03,31200.0,16.8415,16.8495,16.8335,16.8415,31200.0
2007-12-11 12:40:00,21.04,21.05,21.0,21.03,50100.0,16.8495,16.8575,16.8175,16.8415,50100.0
2007-12-11 12:50:00,21.03,21.08,21.02,21.08,41100.0,16.8415,16.8815,16.8335,16.8815,41100.0
2007-12-11 13:00:00,21.08,21.08,21.02,21.03,38400.0,16.8815,16.8815,16.8335,16.8415,38400.0
2007-12-11 13:10:00,21.03,21.04,20.98,21.01,42900.0,16.8415,16.8495,16.8014,16.8255,42900.0
2007-12-11 13:20:00,21.01,21.02,20.97,20.99,35400.0,16.8255,16.8335,16.7934,16.8094,35400.0
2007-12-11 13:30:00,20.99,21.0,20.97,20.98,37800.0,16.8094,16.8175,16.7934,16.8014,37800.0
2007-12-11 13:40:00,20.99,21.05,20.97,21.05,29700.0,16.8094,16.8575,16.7934,16.8575,29700.0
2007-12-11 13:50:00,21.05,21.05,21.0,21.01,49500.0,16.8575,16.8575,16.8175,16.8255,49500.0
2007-12-11 14:00:00,21.02,21.11,21.01,21.1,67200.0,16.8335,16.9055,16.8255,16.8975,67200.0
2007-12-11 14:10:00,21.1,21.15,20.79,20.82,101100.0,16.8975,16.9376,16.6493,16.6733,101100.0
2007-12-11 14:20:00,20.82,20.83,20.48,20.59,190500.0,16.6733,16.6813,16.401,16.4891,190500.0
2007-12-11 14:30:00,20.6,20.67,20.47,20.55,165900.0,16.4971,16.5532,16.393,16.4571,165900.0
2007-12-11 14:40:00,20.55,20.55,20.38,20.53,154800.0,16.4571,16.4571,16.3209,16.4411,154800.0
2007-12-11 14:50:00,20.51,20.62,20.51,20.57,143700.0,16.425,16.5131,16.425,16.4731,143700.0
2007-12-11 15:00:00,20.57,20.58,20.45,20.51,173700.0,16.4731,16.4811,16.377,16.425,173700.0
2007-12-11 15:10:00,20.51,20.57,20.33,20.34,217500.0,16.425,16.4731,16.2809,16.2889,217500.0
2007-12-11 15:20:00,20.34,20.35,20.25,20.27,214200.0,16.2889,16.2969,16.2168,16.2329,214200.0
2007-12-11 15:30:00,20.27,20.33,20.24,20.25,184200.0,16.2329,16.2809,16.2088,16.2168,184200.0
2007-12-11 15:40:00,20.23,20.25,20.03,20.05,248700.0,16.2008,16.2168,16.0407,16.0567,248700.0
2007-12-11 15:50:00,20.05,20.1,19.99,20.08,489600.0,16.0567,16.0967,16.0086,16.0807,489600.0
2007-12-12 09:30:00,20.56,20.81,20.56,20.66,69300.0,16.4651,16.6653,16.4651,16.5452,69300.0
2007-12-12 09:40:00,20.64,20.66,20.51,20.55,60600.0,16.5292,16.5452,16.425,16.4571,60600.0
2007-12-12 09:50:00,20.55,20.65,20.51,20.62,59100.0,16.4571,16.5372,16.425,16.5131,59100.0
2007-12-12 10:00:00,20.61,20.62,20.51,20.51,63300.0,16.5051,16.5131,16.425,16.425,63300.0
2007-12-12 10:10:00,20.52,20.61,20.51,20.6,28800.0,16.4331,16.5051,16.425,16.4971,28800.0
2007-12-12 10:20:00,20.6,20.67,20.6,20.66,34800.0,16.4971,16.5532,16.4971,16.5452,34800.0
2007-12-12 10:30:00,20.66,20.66,20.58,20.58,66000.0,16.5452,16.5452,16.4811,16.4811,66000.0
2007-12-12 10:40:00,20.58,20.62,20.52,20.52,50400.0,16.4811,16.5131,16.4331,16.4331,50400.0
2007-12-12 10:50:00,20.52,20.57,20.5,20.56,50700.0,16.4331,16.4731,16.417,16.4651,50700.0
2007-12-12 11:00:00,20.57,20.65,20.56,20.65,57000.0,16.4731,16.5372,16.4651,16.5372,57000.0
2007-12-12 11:10:00,20.65,20.69,20.62,20.68,78300.0,16.5372,16.5692,16.5131,16.5612,78300.0
2007-12-12 11:20:00,20.66,20.67,20.63,20.66,40200.0,16.5452,16.5532,16.5211,16.5452,40200.0
2007-12-12 11:30:00,20.66,20.72,20.65,20.72,42900.0,16.5452,16.5932,16.5372,16.5932,42900.0
2007-12-12 11:40:00,20.72,20.73,20.7,20.71,30000.0,16.5932,16.6012,16.5772,16.5852,30000.0
2007-12-12 11:50:00,20.7,20.71,20.65,20.66,26100.0,16.5772,16.5852,16.5372,16.5452,26100.0
2007-12-12 12:00:00,20.67,20.67,20.56,20.58,36000.0,16.5532,16.5532,16.4651,16.4811,36000.0
2007-12-12 12:10:00,20.57,20.58,20.48,20.51,77100.0,16.4731,16.4811,16.401,16.425,77100.0
2007-12-12 12:20:00,20.49,20.54,20.49,20.51,23100.0,16.409,16.4491,16.409,16.425,23100.0
2007-12-12 12:30:00,20.51,20.51,20.36,20.36,61500.0,16.425,16.425,16.3049,16.3049,61500.0
2007-12-12 12:40:00,20.36,20.37,20.27,20.35,75300.0,16.3049,16.3129,16.2329,16.2969,75300.0
2007-12-12 12:50:00,20.35,20.41,20.35,20.4,48900.0,16.2969,16.345,16.2969,16.337,48900.0
2007-12-12 13:00:00,20.4,20.41,20.35,20.41,40200.0,16.337,16.345,16.2969,16.345,40200.0
2007-12-12 13:10:00,20.41,20.42,20.39,20.42,27000.0,16.345,16.353,16.3289,16.353,27000.0
2007-12-12 13:20:00,20.41,20.41,20.36,20.38,19800.0,16.345,16.345,16.3049,16.3209,19800.0
2007-12-12 13:30:00,20.38,20.46,20.36,20.46,34200.0,16.3209,16.385,16.3049,16.385,34200.0
2007-12-12 13:40:00,20.45,20.46,20.42,20.45,34800.0,16.377,16.385,16.353,16.377,34800.0
2007-12-12 13:50:00,20.43,20.47,20.43,20.47,13500.0,16.361,16.393,16.361,16.393,13500.0
2007-12-12 14:00:00,20.48,20.52,20.45,20.5,26400.0,16.401,16.4331,16.377,16.417,26400.0
2007-12-12 14:10:00,20.49,20.52,20.48,20.49,21900.0,16.409,16.4331,16.401,16.409,21900.0
2007-12-12 14:20:00,20.49,20.49,20.42,20.42,51300.0,16.409,16.409,16.353,16.353,51300.0
2007-12-12 14:30:00,20.41,20.42,20.36,20.38,46200.0,16.345,16.353,16.3049,16.3209,46200.0
2007-12-12 14:40:00,20.37,20.4,20.35,20.4,45600.0,16.3129,16.337,16.2969,16.337,45600.0
2007-12-12 14:50:00,20.4,20.41,20.33,20.33,38400.0,16.337,16.345,16.2809,16.2809,38400.0
2007-12-12 15:00:00,20.33,20.36,20.26,20.29,186900.0,16.2809,16.3049,16.2248,16.2489,186900.0
2007-12-12 15:10:00,20.29,20.29,20.11,20.17,136500.0,16.2489,16.2489,16.1047,16.1528,136500.0
2007-12-12 15:20:00,20.18,20.21,20.14,20.19,88800.0,16.1608,16.1848,16.1287,16.1688,88800.0
2007-12-12 15:30:00,20.19,20.22,20.1,20.13,137700.0,16.1688,16.1928,16.0967,16.1207,137700.0
2007-12-12 15:40:00,20.13,20.23,20.1,20.22,235800.0,16.1207,16.2008,16.0967,16.1928,235800.0
2007-12-12 15:50:00,20.22,20.32,20.19,20.32,160500.0,16.1928,16.2729,16.1688,16.2729,160500.0
2007-12-13 09:30:00,20.27,20.33,20.2,20.28,69000.0,16.2329,16.2809,16.1768,16.2409,69000.0
2007-12-13 09:40:00,20.26,20.28,20.15,20.17,80700.0,16.2248,16.2409,16.1368,16.1528,80700.0
2007-12-13 09:50:00,20.17,20.2,20.12,20.17,88500.0,16.1528,16.1768,16.1127,16.1528,88500.0
2007-12-13 10:00:00,20.17,20.22,20.09,20.17,85800.0,16.1528,16.1928,16.0887,16.1528,85800.0
2007-12-13 10:10:00,20.19,20.26,20.11,20.22,70500.0,16.1688,16.2248,16.1047,16.1928,70500.0
2007-12-13 10:20:00,20.22,20.27,20.16,20.19,45900.0,16.1928,16.2329,16.1448,16.1688,45900.0
2007-12-13 10:30:00,20.19,20.19,20.08,20.11,62100.0,16.1688,16.1688,16.0807,16.1047,62100.0
2007-12-13 10:40:00,20.12,20.14,20.08,20.13,76500.0,16.1127,16.1287,16.0807,16.1207,76500.0
2007-12-13 10:50:00,20.15,20.15,20.04,20.1,101400.0,16.1368,16.1368,16.0487,16.0967,101400.0
2007-12-13 11:00:00,20.09,20.1,20.05,20.08,103500.0,16.0887,16.0967,16.0567,16.0807,103500.0
2007-12-13 11:10:00,20.07,20.09,19.98,19.98,83400.0,16.0727,16.0887,16.0006,16.0006,83400.0
2007-12-13 11:20:00,19.99,20.07,19.98,20.04,103800.0,16.0086,16.0727,16.0006,16.0487,103800.0
2007-12-13 11:30:00,20.04,20.05,19.98,20.02,76200.0,16.0487,16.0567,16.0006,16.0326,76200.0
2007-12-13 11:40:00,20.01,20.06,19.98,19.99,76200.0,16.0246,16.0647,16.0006,16.0086,76200.0
2007-12-13 11:50:00,19.99,20.06,19.98,19.99,49500.0,16.0086,16.0647,16.0006,16.0086,49500.0
2007-12-13 12:00:00,19.99,20.07,19.94,20.06,72900.0,16.0086,16.0727,15.9686,16.0647,72900.0
2007-12-13 12:10:00,20.05,20.07,19.99,20.0,39600.0,16.0567,16.0727,16.0086,16.0166,39600.0
2007-12-13 12:20:00,20.0,20.03,19.95,19.97,56400.0,16.0166,16.0407,15.9766,15.9926,56400.0
2007-12-13 12:30:00,19.96,19.99,19.93,19.97,55500.0,15.9846,16.0086,15.9606,15.9926,55500.0
2007-12-13 12:40:00,19.96,19.96,19.92,19.93,90600.0,15.9846,15.9846,15.9526,15.9606,90600.0
2007-12-13 12:50:00,19.92,19.96,19.92,19.93,55800.0,15.9526,15.9846,15.9526,15.9606,55800.0
2007-12-13 13:00:00,19.92,19.97,19.92,19.96,33600.0,15.9526,15.9926,15.9526,15.9846,33600.0
2007-12-13 13:10:00,19.98,20.0,19.91,19.92,71100.0,16.0006,16.0166,15.9446,15.9526,71100.0
2007-12-13 13:20:00,19.93,19.98,19.92,19.96,35400.0,15.9606,16.0006,15.9526,15.9846,35400.0
2007-12-13 13:30:00,19.96,19.96,19.89,19.89,44100.0,15.9846,15.9846,15.9285,15.9285,44100.0
2007-12-13 13:40:00,19.9,19.92,19.86,19.91,73200.0,15.9365,15.9526,15.9045,15.9446,73200.0
2007-12-13 13:50:00,19.89,19.98,19.89,19.95,63600.0,15.9285,16.0006,15.9285,15.9766,63600.0
2007-12-13 14:00:00,19.95,20.07,19.92,20.03,86700.0,15.9766,16.0727,15.9526,16.0407,86700.0
2007-12-13 14:10:00,20.03,20.16,20.03,20.15,71700.0,16.0407,16.1448,16.0407,16.1368,71700.0
2007-12-13 14:20:00,20.14,20.18,20.12,20.15,61200.0,16.1287,16.1608,16.1127,16.1368,61200.0
2007-12-13 14:30:00,20.15,20.16,20.09,20.1,51000.0,16.1368,16.1448,16.0887,16.0967,51000.0
2007-12-13 14:40:00,20.1,20.13,20.07,20.1,61200.0,16.0967,16.1207,16.0727,16.0967,61200.0
2007-12-13 14:50:00,20.1,20.15,20.08,20.1,68400.0,16.0967,16.1368,16.0807,16.0967,68400.0
2007-12-13 15:00:00,20.09,20.16,20.09,20.13,56700.0,16.0887,16.1448,16.0887,16.1207,56700.0
2007-12-13 15:10:00,20.13,20.18,20.12,20.17,162900.0,16.1207,16.1608,16.1127,16.1528,162900.0
2007-12-13 15:20:00,20.17,20.25,20.17,20.24,162600.0,16.1528,16.2168,16.1528,16.2088,162600.0
2007-12-13 15:30:00,20.23,20.27,20.18,20.24,120300.0,16.2008,16.2329,16.1608,16.2088,120300.0
2007-12-13 15:40:00,20.24,20.33,20.23,20.27,116700.0,16.2088,16.2809,16.2008,16.2329,116700.0
2007-12-13 15:50:00,20.27,20.32,20.24,20.27,114000.0,16.2329,16.2729,16.2088,16.2329,114000.0
2007-12-14 09:30:00,20.0,20.12,19.99,20.05,203400.0,16.0166,16.1127,16.0086,16.0567,203400.0
2007-12-14 09:40:00,20.04,20.1,20.0,20.08,105900.0,16.0487,16.0967,16.0166,16.0807,105900.0
2007-12-14 09:50:00,20.06,20.1,19.99,20.07,178200.0,16.0647,16.0967,16.0086,16.0727,178200.0
2007-12-14 10:00:00,20.07,20.22,20.07,20.13,93900.0,16.0727,16.1928,16.0727,16.1207,93900.0
2007-12-14 10:10:00,20.16,20.22,20.11,20.14,49500.0,16.1448,16.1928,16.1047,16.1287,49500.0
2007-12-14 10:20:00,20.14,20.15,20.07,20.07,45600.0,16.1287,16.1368,16.0727,16.0727,45600.0
2007-12-14 10:30:00,20.07,20.08,20.02,20.08,56400.0,16.0727,16.0807,16.0326,16.0807,56400.0
2007-12-14 10:40:00,20.09,20.14,20.07,20.14,55500.0,16.0887,16.1287,16.0727,16.1287,55500.0
2007-12-14 10:50:00,20.16,20.19,20.12,20.18,74700.0,16.1448,16.1688,16.1127,16.1608,74700.0
2007-12-14 11:00:00,20.19,20.21,20.14,20.15,63300.0,16.1688,16.1848,16.1287,16.1368,63300.0
2007-12-14 11:10:00,20.15,20.19,20.14,20.14,35100.0,16.1368,16.1688,16.1287,16.1287,35100.0
2007-12-14 11:20:00,20.14,20.18,20.13,20.16,37800.0,16.1287,16.1608,16.1207,16.1448,37800.0
2007-12-14 11:30:00,20.15,20.16,20.13,20.15,36600.0,16.1368,16.1448,16.1207,16.1368,36600.0
2007-12-14 11:40:00,20.16,20.16,20.08,20.1,46800.0,16.1448,16.1448,16.0807,16.0967,46800.0
2007-12-14 11:50:00,20.09,20.14,20.08,20.09,71100.0,16.0887,16.1287,16.0807,16.0887,71100.0
2007-12-14 12:00:00,20.09,20.13,20.08,20.12,63000.0,16.0887,16.1207,16.0807,16.1127,63000.0
2007-12-14 12:10:00,20.12,20.13,20.08,20.08,27600.0,16.1127,16.1207,16.0807,16.0807,27600.0
2007-12-14 12:20:00,20.08,20.09,19.97,19.99,101700.0,16.0807,16.0887,15.9926,16.0086,101700.0
2007-12-14 12:30:00,20.0,20.04,19.95,20.04,120600.0,16.0166,16.0487,15.9766,16.0487,120600.0
2007-12-14 12:40:00,20.03,20.04,19.99,20.02,35700.0,16.0407,16.0487,16.0086,16.0326,35700.0
2007-12-14 12:50:00,20.01,20.08,20.0,20.05,54000.0,16.0246,16.0807,16.0166,16.0567,54000.0
2007-12-14 13:00:00,20.05,20.06,20.02,20.04,26700.0,16.0567,16.0647,16.0326,16.0487,26700.0
2007-12-14 13:10:00,20.04,20.1,20.04,20.07,104400.0,16.0487,16.0967,16.0487,16.0727,104400.0
2007-12-14 13:20:00,20.07,20.14,20.07,20.12,65100.0,16.0727,16.1287,16.0727,16.1127,65100.0
2007-12-14 13:30:00,20.12,20.12,20.03,20.05,48600.0,16.1127,16.1127,16.0407,16.0567,48600.0
2007-12-14 13:40:00,20.05,20.07,20.01,20.02,35400.0,16.0567,16.0727,16.0246,16.0326,35400.0
2007-12-14 13:50:00,20.02,20.04,20.0,20.02,62100.0,16.0326,16.0487,16.0166,16.0326,62100.0
2007-12-14 14:00:00,20.02,20.04,19.97,20.04,72600.0,16.0326,16.0487,15.9926,16.0487,72600.0
2007-12-14 14:10:00,20.04,20.06,19.99,20.01,45300.0,16.0487,16.0647,16.0086,16.0246,45300.0
2007-12-14 14:20:00,20.0,20.02,19.98,20.01,50700.0,16.0166,16.0326,16.0006,16.0246,50700.0
2007-12-14 14:30:00,20.02,20.05,20.0,20.04,43800.0,16.0326,16.0567,16.0166,16.0487,43800.0
2007-12-14 14:40:00,20.03,20.05,19.99,20.0,54000.0,16.0407,16.0567,16.0086,16.0166,54000.0
2007-12-14 14:50:00,19.99,20.02,19.97,19.99,99000.0,16.0086,16.0326,15.9926,16.0086,99000.0
2007-12-14 15:00:00,19.98,20.03,19.94,20.02,124200.0,16.0006,16.0407,15.9686,16.0326,124200.0
2007-12-14 15:10:00,20.01,20.02,19.95,19.97,105300.0,16.0246,16.0326,15.9766,15.9926,105300.0
2007-12-14 15:20:00,19.96,20.01,19.94,19.97,149400.0,15.9846,16.0246,15.9686,15.9926,149400.0
2007-12-14 15:30:00,19.96,20.08,19.94,20.01,164400.0,15.9846,16.0807,15.9686,16.0246,164400.0
2007-12-14 15:40:00,20.01,20.05,19.95,19.98,282300.0,16.0246,16.0567,15.9766,16.0006,282300.0
2007-12-14 15:50:00,19.98,20.0,19.92,19.96,272400.0,16.0006,16.0166,15.9526,15.9846,272400.0
2007-12-17 09:30:00,19.89,20.0,19.72,19.73,98400.0,15.9285,16.0166,15.7924,15.8004,98400.0
2007-12-17 09:40:00,19.71,19.73,19.62,19.62,100800.0,15.7844,15.8004,15.7123,15.7123,100800.0
2007-12-17 09:50:00,19.63,19.73,19.63,19.71,166200.0,15.7203,15.8004,15.7203,15.7844,166200.0
2007-12-17 10:00:00,19.71,19.77,19.61,19.61,133500.0,15.7844,15.8324,15.7043,15.7043,133500.0
2007-12-17 10:10:00,19.61,19.7,19.61,19.7,150300.0,15.7043,15.7764,15.7043,15.7764,150300.0
2007-12-17 10:20:00,19.7,19.76,19.69,19.73,138600.0,15.7764,15.8244,15.7684,15.8004,138600.0
2007-12-17 10:30:00,19.73,19.73,19.62,19.64,150000.0,15.8004,15.8004,15.7123,15.7283,150000.0
2007-12-17 10:40:00,19.65,19.69,19.62,19.66,225300.0,15.7363,15.7684,15.7123,15.7443,225300.0
2007-12-17 10:50:00,19.66,19.7,19.63,19.7,130200.0,15.7443,15.7764,15.7203,15.7764,130200.0
2007-12-17 11:00:00,19.71,19.75,19.68,19.73,198300.0,15.7844,15.8164,15.7604,15.8004,198300.0
2007-12-17 11:10:00,19.73,19.74,19.72,19.74,117600.0,15.8004,15.8084,15.7924,15.8084,117600.0
2007-12-17 11:20:00,19.75,19.78,19.74,19.75,104400.0,15.8164,15.8404,15.8084,15.8164,104400.0
2007-12-17 11:30:00,19.76,19.81,19.75,19.79,148800.0,15.8244,15.8645,15.8164,15.8485,148800.0
2007-12-17 11:40:00,19.79,19.79,19.73,19.74,81300.0,15.8485,15.8485,15.8004,15.8084,81300.0
2007-12-17 11:50:00,19.74,19.78,19.73,19.75,234900.0,15.8084,15.8404,15.8004,15.8164,234900.0
2007-12-17 12:00:00,19.75,19.8,19.74,19.78,102900.0,15.8164,15.8565,15.8084,15.8404,102900.0
2007-12-17 12:10:00,19.78,19.84,19.78,19.8,75000.0,15.8404,15.8885,15.8404,15.8565,75000.0
2007-12-17 12:20:00,19.8,19.86,19.8,19.86,79200.0,15.8565,15.9045,15.8565,15.9045,79200.0
2007-12-17 12:30:00,19.86,19.91,19.85,19.87,138600.0,15.9045,15.9446,15.8965,15.9125,138600.0
2007-12-17 12:40:00,19.87,19.93,19.86,19.92,185400.0,15.9125,15.9606,15.9045,15.9526,185400.0
2007-12-17 12:50:00,19.92,20.02,19.92,19.99,148800.0,15.9526,16.0326,15.9526,16.0086,148800.0
2007-12-17 13:00:00,20.0,20.02,19.99,20.0,188100.0,16.0166,16.0326,16.0086,16.0166,188100.0
2007-12-17 13:10:00,20.0,20.01,19.84,19.85,229500.0,16.0166,16.0246,15.8885,15.8965,229500.0
2007-12-17 13:20:00,19.85,19.96,19.85,19.94,144600.0,15.8965,15.9846,15.8965,15.9686,144600.0
2007-12-17 13:30:00,19.93,19.96,19.92,19.92,122700.0,15.9606,15.9846,15.9526,15.9526,122700.0
2007-12-17 13:40:00,19.92,19.93,19.86,19.92,194700.0,15.9526,15.9606,15.9045,15.9526,194700.0
2007-12-17 13:50:00,19.92,19.98,19.92,19.92,147600.0,15.9526,16.0006,15.9526,15.9526,147600.0
2007-12-17 14:00:00,19.92,19.95,19.9,19.92,118500.0,15.9526,15.9766,15.9365,15.9526,118500.0
2007-12-17 14:10:00,19.91,20.01,19.9,19.98,182700.0,15.9446,16.0246,15.9365,16.0006,182700.0
2007-12-17 14:20:00,19.98,20.04,19.98,20.0,116400.0,16.0006,16.0487,16.0006,16.0166,116400.0
2007-12-17 14:30:00,20.0,20.03,19.99,20.01,177900.0,16.0166,16.0407,16.0086,16.0246,177900.0
2007-12-17 14:40:00,20.01,20.01,19.98,19.98,128400.0,16.0246,16.0246,16.0006,16.0006,128400.0
2007-12-17 14:50:00,19.98,19.99,19.92,19.92,148200.0,16.0006,16.0086,15.9526,15.9526,148200.0
2007-12-17 15:00:00,19.92,19.93,19.89,19.91,244200.0,15.9526,15.9606,15.9285,15.9446,244200.0
2007-12-17 15:10:00,19.91,19.91,19.82,19.83,229800.0,15.9446,15.9446,15.8725,15.8805,229800.0
2007-12-17 15:20:00,19.84,19.87,19.78,19.8,248100.0,15.8885,15.9125,15.8404,15.8565,248100.0
2007-12-17 15:30:00,19.8,19.97,19.78,19.96,317400.0,15.8565,15.9926,15.8404,15.9846,317400.0
2007-12-17 15:40:00,19.95,19.96,19.8,19.8,293100.0,15.9766,15.9846,15.8565,15.8565,293100.0
2007-12-17 15:50:00,19.8,19.81,19.71,19.74,409800.0,15.8565,15.8645,15.7844,15.8084,409800.0
2007-12-18 09:30:00,19.76,19.89,19.75,19.77,63900.0,15.8244,15.9285,15.8164,15.8324,63900.0
2007-12-18 09:40:00,19.75,19.8,19.75,19.76,77400.0,15.8164,15.8565,15.8164,15.8244,77400.0
2007-12-18 09:50:00,19.76,19.87,19.76,19.84,70800.0,15.8244,15.9125,15.8244,15.8885,70800.0
2007-12-18 10:00:00,19.84,19.94,19.77,19.79,210900.0,15.8885,15.9686,15.8324,15.8485,210900.0
2007-12-18 10:10:00,19.78,19.81,19.75,19.77,173100.0,15.8404,15.8645,15.8164,15.8324,173100.0
2007-12-18 10:20:00,19.77,19.87,19.75,19.84,159000.0,15.8324,15.9125,15.8164,15.8885,159000.0
2007-12-18 10:30:00,19.84,19.88,19.82,19.85,148500.0,15.8885,15.9205,15.8725,15.8965,148500.0
2007-12-18 10:40:00,19.85,19.9,19.82,19.85,105900.0,15.8965,15.9365,15.8725,15.8965,105900.0
2007-12-18 10:50:00,19.87,19.91,19.83,19.9,104400.0,15.9125,15.9446,15.8805,15.9365,104400.0
2007-12-18 11:00:00,19.9,19.95,19.87,19.93,92400.0,15.9365,15.9766,15.9125,15.9606,92400.0
2007-12-18 11:10:00,19.93,19.95,19.91,19.93,100200.0,15.9606,15.9766,15.9446,15.9606,100200.0
2007-12-18 11:20:00,19.93,19.95,19.88,19.89,161700.0,15.9606,15.9766,15.9205,15.9285,161700.0
2007-12-18 11:30:00,19.89,19.91,19.87,19.89,135300.0,15.9285,15.9446,15.9125,15.9285,135300.0
2007-12-18 11:40:00,19.89,19.91,19.85,19.86,163800.0,15.9285,15.9446,15.8965,15.9045,163800.0
2007-12-18 11:50:00,19.86,19.9,19.85,19.86,120300.0,15.9045,15.9365,15.8965,15.9045,120300.0
2007-12-18 12:00:00,19.86,19.86,19.79,19.84,120300.0,15.9045,15.9045,15.8485,15.8885,120300.0
2007-12-18 12:10:00,19.84,19.86,19.81,19.84,138900.0,15.8885,15.9045,15.8645,15.8885,138900.0
2007-12-18 12:20:00,19.84,19.85,19.82,19.84,88500.0,15.8885,15.8965,15.8725,15.8885,88500.0
2007-12-18 12:30:00,19.84,19.86,19.75,19.76,285600.0,15.8885,15.9045,15.8164,15.8244,285600.0
2007-12-18 12:40:00,19.76,19.8,19.73,19.75,121500.0,15.8244,15.8565,15.8004,15.8164,121500.0
2007-12-18 12:50:00,19.74,19.75,19.72,19.73,84000.0,15.8084,15.8164,15.7924,15.8004,84000.0
2007-12-18 13:00:00,19.73,19.74,19.65,19.66,99000.0,15.8004,15.8084,15.7363,15.7443,99000.0
2007-12-18 13:10:00,19.66,19.68,19.66,19.66,91200.0,15.7443,15.7604,15.7443,15.7443,91200.0
2007-12-18 13:20:00,19.67,19.75,19.67,19.72,110100.0,15.7524,15.8164,15.7524,15.7924,110100.0
2007-12-18 13:30:00,19.72,19.79,19.7,19.73,82500.0,15.7924,15.8485,15.7764,15.8004,82500.0
2007-12-18 13:40:00,19.74,19.77,19.69,19.74,79800.0,15.8084,15.8324,15.7684,15.8084,79800.0
2007-12-18 13:50:00,19.75,19.75,19.64,19.67,103500.0,15.8164,15.8164,15.7283,15.7524,103500.0
2007-12-18 14:00:00,19.67,19.8,19.67,19.78,163200.0,15.7524,15.8565,15.7524,15.8404,163200.0
2007-12-18 14:10:00,19.78,19.8,19.75,19.79,102000.0,15.8404,15.8565,15.8164,15.8485,102000.0
2007-12-18 14:20:00,19.79,19.8,19.75,19.78,72900.0,15.8485,15.8565,15.8164,15.8404,72900.0
2007-12-18 14:30:00,19.78,19.81,19.75,19.75,219600.0,15.8404,15.8645,15.8164,15.8164,219600.0
2007-12-18 14:40:00,19.76,19.77,19.7,19.71,107400.0,15.8244,15.8324,15.7764,15.7844,107400.0
2007-12-18 14:50:00,19.71,19.72,19.65,19.68,156900.0,15.7844,15.7924,15.7363,15.7604,156900.0
2007-12-18 15:00:00,19.68,19.7,19.64,19.65,189600.0,15.7604,15.7764,15.7283,15.7363,189600.0
2007-12-18 15:10:00,19.66,19.67,19.6,19.64,212400.0,15.7443,15.7524,15.6963,15.7283,212400.0
2007-12-18 15:20:00,19.64,19.64,19.54,19.54,217200.0,15.7283,15.7283,15.6482,15.6482,217200.0
2007-12-18 15:30:00,19.54,19.71,19.51,19.71,366300.0,15.6482,15.7844,15.6242,15.7844,366300.0
2007-12-18 15:40:00,19.7,19.78,19.7,19.75,368100.0,15.7764,15.8404,15.7764,15.8164,368100.0
2007-12-18 15:50:00,19.75,19.76,19.59,19.63,397200.0,15.8164,15.8244,15.6883,15.7203,397200.0
2007-12-19 09:30:00,19.75,19.75,19.35,19.4,123300.0,15.8164,15.8164,15.4961,15.5361,123300.0
2007-12-19 09:40:00,19.4,19.4,19.35,19.36,83400.0,15.5361,15.5361,15.4961,15.5041,83400.0
2007-12-19 09:50:00,19.36,19.47,19.36,19.43,82800.0,15.5041,15.5922,15.5041,15.5602,82800.0
2007-12-19 10:00:00,19.42,19.45,19.38,19.45,54000.0,15.5521,15.5762,15.5201,15.5762,54000.0
2007-12-19 10:10:00,19.44,19.46,19.43,19.43,53700.0,15.5682,15.5842,15.5602,15.5602,53700.0
2007-12-19 10:20:00,19.44,19.48,19.43,19.45,58800.0,15.5682,15.6002,15.5602,15.5762,58800.0
2007-12-19 10:30:00,19.45,19.49,19.45,19.47,98400.0,15.5762,15.6082,15.5762,15.5922,98400.0
2007-12-19 10:40:00,19.47,19.51,19.46,19.46,42900.0,15.5922,15.6242,15.5842,15.5842,42900.0
2007-12-19 10:50:00,19.47,19.47,19.29,19.3,167700.0,15.5922,15.5922,15.448,15.456,167700.0
2007-12-19 11:00:00,19.3,19.3,19.13,19.14,241800.0,15.456,15.456,15.3199,15.3279,241800.0
2007-12-19 11:10:00,19.15,19.16,19.11,19.11,124500.0,15.3359,15.3439,15.3039,15.3039,124500.0
2007-12-19 11:20:00,19.11,19.13,19.01,19.01,152400.0,15.3039,15.3199,15.2238,15.2238,152400.0
2007-12-19 11:30:00,19.01,19.02,18.92,19.0,210300.0,15.2238,15.2318,15.1517,15.2158,210300.0
2007-12-19 11:40:00,19.0,19.03,18.98,19.01,153900.0,15.2158,15.2398,15.1998,15.2238,153900.0
2007-12-19 11:50:00,19.01,19.08,18.99,19.07,187800.0,15.2238,15.2799,15.2078,15.2719,187800.0
2007-12-19 12:00:00,19.07,19.27,19.05,19.27,185700.0,15.2719,15.432,15.2558,15.432,185700.0
2007-12-19 12:10:00,19.27,19.32,19.25,19.31,141300.0,15.432,15.4721,15.416,15.4641,141300.0
2007-12-19 12:20:00,19.31,19.37,19.27,19.28,122700.0,15.4641,15.5121,15.432,15.44,122700.0
2007-12-19 12:30:00,19.28,19.35,19.22,19.31,124800.0,15.44,15.4961,15.392,15.4641,124800.0
2007-12-19 12:40:00,19.31,19.38,19.28,19.38,81300.0,15.4641,15.5201,15.44,15.5201,81300.0
2007-12-19 12:50:00,19.38,19.46,19.37,19.43,153000.0,15.5201,15.5842,15.5121,15.5602,153000.0
2007-12-19 13:00:00,19.43,19.5,19.37,19.5,95400.0,15.5602,15.6162,15.5121,15.6162,95400.0
2007-12-19 13:10:00,19.5,19.55,19.48,19.53,65400.0,15.6162,15.6563,15.6002,15.6402,65400.0
2007-12-19 13:20:00,19.52,19.54,19.48,19.53,78300.0,15.6322,15.6482,15.6002,15.6402,78300.0
2007-12-19 13:30:00,19.53,19.57,19.52,19.56,46800.0,15.6402,15.6723,15.6322,15.6643,46800.0
2007-12-19 13:40:00,19.56,19.56,19.42,19.46,81900.0,15.6643,15.6643,15.5521,15.5842,81900.0
2007-12-19 13:50:00,19.45,19.55,19.44,19.54,65700.0,15.5762,15.6563,15.5682,15.6482,65700.0
2007-12-19 14:00:00,19.53,19.6,19.51,19.58,86100.0,15.6402,15.6963,15.6242,15.6803,86100.0
2007-12-19 14:10:00,19.58,19.73,19.57,19.63,198000.0,15.6803,15.8004,15.6723,15.7203,198000.0
2007-12-19 14:20:00,19.65,19.7,19.63,19.67,57000.0,15.7363,15.7764,15.7203,15.7524,57000.0
2007-12-19 14:30:00,19.67,19.69,19.65,19.67,67200.0,15.7524,15.7684,15.7363,15.7524,67200.0
2007-12-19 14:40:00,19.66,19.76,19.65,19.74,80700.0,15.7443,15.8244,15.7363,15.8084,80700.0
2007-12-19 14:50:00,19.74,19.78,19.71,19.71,96300.0,15.8084,15.8404,15.7844,15.7844,96300.0
2007-12-19 15:00:00,19.71,19.73,19.67,19.68,132600.0,15.7844,15.8004,15.7524,15.7604,132600.0
2007-12-19 15:10:00,19.67,19.72,19.67,19.7,129000.0,15.7524,15.7924,15.7524,15.7764,129000.0
2007-12-19 15:20:00,19.71,19.73,19.68,19.7,239700.0,15.7844,15.8004,15.7604,15.7764,239700.0
2007-12-19 15:30:00,19.71,19.71,19.67,19.71,154800.0,15.7844,15.7844,15.7524,15.7844,154800.0
2007-12-19 15:40:00,19.7,19.73,19.68,19.72,129600.0,15.7764,15.8004,15.7604,15.7924,129600.0
2007-12-19 15:50:00,19.71,19.83,19.62,19.67,778200.0,15.7844,15.8805,15.7123,15.7524,778200.0
2007-12-20 09:30:00,19.68,19.88,19.64,19.69,105900.0,15.7604,15.9205,15.7283,15.7684,105900.0
2007-12-20 09:40:00,19.68,19.68,19.59,19.62,60000.0,15.7604,15.7604,15.6883,15.7123,60000.0
2007-12-20 09:50:00,19.64,19.65,19.5,19.51,39300.0,15.7283,15.7363,15.6162,15.6242,39300.0
2007-12-20 10:00:00,19.51,19.52,19.5,19.51,62700.0,15.6242,15.6322,15.6162,15.6242,62700.0
2007-12-20 10:10:00,19.51,19.51,19.4,19.41,40500.0,15.6242,15.6242,15.5361,15.5441,40500.0
2007-12-20 10:20:00,19.41,19.45,19.4,19.42,41400.0,15.5441,15.5762,15.5361,15.5521,41400.0
2007-12-20 10:30:00,19.42,19.48,19.42,19.44,57900.0,15.5521,15.6002,15.5521,15.5682,57900.0
2007-12-20 10:40:00,19.43,19.52,19.41,19.52,40200.0,15.5602,15.6322,15.5441,15.6322,40200.0
2007-12-20 10:50:00,19.52,19.52,19.42,19.42,71700.0,15.6322,15.6322,15.5521,15.5521,71700.0
2007-12-20 11:00:00,19.44,19.45,19.42,19.43,54900.0,15.5682,15.5762,15.5521,15.5602,54900.0
2007-12-20 11:10:00,19.43,19.46,19.42,19.42,44400.0,15.5602,15.5842,15.5521,15.5521,44400.0
2007-12-20 11:20:00,19.42,19.42,19.4,19.41,96300.0,15.5521,15.5521,15.5361,15.5441,96300.0
2007-12-20 11:30:00,19.42,19.42,19.4,19.4,49800.0,15.5521,15.5521,15.5361,15.5361,49800.0
2007-12-20 11:40:00,19.4,19.42,19.38,19.39,72000.0,15.5361,15.5521,15.5201,15.5281,72000.0
2007-12-20 11:50:00,19.39,19.42,19.38,19.39,73200.0,15.5281,15.5521,15.5201,15.5281,73200.0
2007-12-20 12:00:00,19.39,19.4,19.33,19.33,69300.0,15.5281,15.5361,15.4801,15.4801,69300.0
2007-12-20 12:10:00,19.34,19.37,19.31,19.33,94200.0,15.4881,15.5121,15.4641,15.4801,94200.0
2007-12-20 12:20:00,19.33,19.4,19.32,19.35,66300.0,15.4801,15.5361,15.4721,15.4961,66300.0
2007-12-20 12:30:00,19.36,19.36,19.33,19.33,58500.0,15.5041,15.5041,15.4801,15.4801,58500.0
2007-12-20 12:40:00,19.34,19.37,19.33,19.34,68400.0,15.4881,15.5121,15.4801,15.4881,68400.0
2007-12-20 12:50:00,19.34,19.35,19.33,19.33,67200.0,15.4881,15.4961,15.4801,15.4801,67200.0
2007-12-20 13:00:00,19.33,19.35,19.33,19.34,63000.0,15.4801,15.4961,15.4801,15.4881,63000.0
2007-12-20 13:10:00,19.34,19.41,19.33,19.4,79200.0,15.4881,15.5441,15.4801,15.5361,79200.0
2007-12-20 13:20:00,19.41,19.53,19.41,19.46,115200.0,15.5441,15.6402,15.5441,15.5842,115200.0
2007-12-20 13:30:00,19.46,19.49,19.44,19.47,40500.0,15.5842,15.6082,15.5682,15.5922,40500.0
2007-12-20 13:40:00,19.47,19.47,19.4,19.43,52500.0,15.5922,15.5922,15.5361,15.5602,52500.0
2007-12-20 13:50:00,19.43,19.53,19.42,19.52,60600.0,15.5602,15.6402,15.5521,15.6322,60600.0
2007-12-20 14:00:00,19.52,19.53,19.47,19.52,88200.0,15.6322,15.6402,15.5922,15.6322,88200.0
2007-12-20 14:10:00,19.52,19.58,19.52,19.58,104700.0,15.6322,15.6803,15.6322,15.6803,104700.0
2007-12-20 14:20:00,19.58,19.6,19.56,19.57,43500.0,15.6803,15.6963,15.6643,15.6723,43500.0
2007-12-20 14:30:00,19.58,19.64,19.57,19.63,49500.0,15.6803,15.7283,15.6723,15.7203,49500.0
2007-12-20 14:40:00,19.62,19.63,19.59,19.59,47400.0,15.7123,15.7203,15.6883,15.6883,47400.0
2007-12-20 14:50:00,19.59,19.59,19.54,19.55,48900.0,15.6883,15.6883,15.6482,15.6563,48900.0
2007-12-20 15:00:00,19.55,19.59,19.55,19.59,129900.0,15.6563,15.6883,15.6563,15.6883,129900.0
2007-12-20 15:10:00,19.58,19.68,19.58,19.66,113100.0,15.6803,15.7604,15.6803,15.7443,113100.0
2007-12-20 15:20:00,19.66,19.7,19.61,19.62,100800.0,15.7443,15.7764,15.7043,15.7123,100800.0
2007-12-20 15:30:00,19.62,19.67,19.54,19.57,152400.0,15.7123,15.7524,15.6482,15.6723,152400.0
2007-12-20 15:40:00,19.56,19.68,19.55,19.65,141000.0,15.6643,15.7604,15.6563,15.7363,141000.0
2007-12-20 15:50:00,19.65,19.69,19.61,19.64,168000.0,15.7363,15.7684,15.7043,15.7283,168000.0
2007-12-21 09:30:00,19.6,19.8,19.6,19.71,639900.0,15.6963,15.8565,15.6963,15.7844,639900.0
2007-12-21 09:40:00,19.7,19.83,19.7,19.79,51600.0,15.7764,15.8805,15.7764,15.8485,51600.0
2007-12-21 09:50:00,19.81,19.81,19.7,19.71,33300.0,15.8645,15.8645,15.7764,15.7844,33300.0
2007-12-21 10:00:00,19.72,19.77,19.72,19.76,46500.0,15.7924,15.8324,15.7924,15.8244,46500.0
2007-12-21 10:10:00,19.77,19.8,19.74,19.78,44700.0,15.8324,15.8565,15.8084,15.8404,44700.0
2007-12-21 10:20:00,19.78,19.83,19.78,19.81,38700.0,15.8404,15.8805,15.8404,15.8645,38700.0
2007-12-21 10:30:00,19.81,19.83,19.8,19.82,29400.0,15.8645,15.8805,15.8565,15.8725,29400.0
2007-12-21 10:40:00,19.83,19.83,19.77,19.78,66600.0,15.8805,15.8805,15.8324,15.8404,66600.0
2007-12-21 10:50:00,19.78,19.8,19.77,19.78,30300.0,15.8404,15.8565,15.8324,15.8404,30300.0
2007-12-21 11:00:00,19.78,19.81,19.78,19.8,63000.0,15.8404,15.8645,15.8404,15.8565,63000.0
2007-12-21 11:10:00,19.81,19.81,19.77,19.77,27600.0,15.8645,15.8645,15.8324,15.8324,27600.0
2007-12-21 11:20:00,19.77,19.77,19.69,19.7,27300.0,15.8324,15.8324,15.7684,15.7764,27300.0
2007-12-21 11:30:00,19.69,19.7,19.67,19.69,33300.0,15.7684,15.7764,15.7524,15.7684,33300.0
2007-12-21 11:40:00,19.69,19.69,19.66,19.68,29400.0,15.7684,15.7684,15.7443,15.7604,29400.0
2007-12-21 11:50:00,19.68,19.71,19.66,19.69,28200.0,15.7604,15.7844,15.7443,15.7684,28200.0
2007-12-21 12:00:00,19.68,19.69,19.65,19.66,39300.0,15.7604,15.7684,15.7363,15.7443,39300.0
2007-12-21 12:10:00,19.66,19.66,19.62,19.63,53400.0,15.7443,15.7443,15.7123,15.7203,53400.0
2007-12-21 12:20:00,19.63,19.63,19.58,19.59,64500.0,15.7203,15.7203,15.6803,15.6883,64500.0
2007-12-21 12:30:00,19.59,19.59,19.56,19.57,37200.0,15.6883,15.6883,15.6643,15.6723,37200.0
2007-12-21 12:40:00,19.57,19.58,19.53,19.54,35700.0,15.6723,15.6803,15.6402,15.6482,35700.0
2007-12-21 12:50:00,19.54,19.54,19.47,19.48,46800.0,15.6482,15.6482,15.5922,15.6002,46800.0
2007-12-21 13:00:00,19.48,19.49,19.42,19.44,107100.0,15.6002,15.6082,15.5521,15.5682,107100.0
2007-12-21 13:10:00,19.44,19.44,19.4,19.42,73500.0,15.5682,15.5682,15.5361,15.5521,73500.0
2007-12-21 13:20:00,19.42,19.43,19.42,19.42,66000.0,15.5521,15.5602,15.5521,15.5521,66000.0
2007-12-21 13:30:00,19.42,19.43,19.42,19.42,58200.0,15.5521,15.5602,15.5521,15.5521,58200.0
2007-12-21 13:40:00,19.42,19.43,19.42,19.43,44100.0,15.5521,15.5602,15.5521,15.5602,44100.0
2007-12-21 13:50:00,19.42,19.44,19.42,19.43,58800.0,15.5521,15.5682,15.5521,15.5602,58800.0
2007-12-21 14:00:00,19.43,19.51,19.43,19.51,69300.0,15.5602,15.6242,15.5602,15.6242,69300.0
2007-12-21 14:10:00,19.51,19.55,19.51,19.54,51600.0,15.6242,15.6563,15.6242,15.6482,51600.0
2007-12-21 14:20:00,19.54,19.57,19.54,19.56,71400.0,15.6482,15.6723,15.6482,15.6643,71400.0
2007-12-21 14:30:00,19.56,19.57,19.55,19.55,57300.0,15.6643,15.6723,15.6563,15.6563,57300.0
2007-12-21 14:40:00,19.56,19.56,19.55,19.56,58800.0,15.6643,15.6643,15.6563,15.6643,58800.0
2007-12-21 14:50:00,19.56,19.62,19.52,19.61,117600.0,15.6643,15.7123,15.6322,15.7043,117600.0
2007-12-21 15:00:00,19.61,19.63,19.6,19.61,98700.0,15.7043,15.7203,15.6963,15.7043,98700.0
2007-12-21 15:10:00,19.61,19.65,19.6,19.62,108000.0,15.7043,15.7363,15.6963,15.7123,108000.0
2007-12-21 15:20:00,19.62,19.64,19.57,19.58,90600.0,15.7123,15.7283,15.6723,15.6803,90600.0
2007-12-21 15:30:00,19.58,19.59,19.55,19.57,113100.0,15.6803,15.6883,15.6563,15.6723,113100.0
2007-12-21 15:40:00,19.57,19.58,19.52,19.52,143100.0,15.6723,15.6803,15.6322,15.6322,143100.0
2007-12-21 15:50:00,19.52,19.55,19.49,19.53,269400.0,15.6322,15.6563,15.6082,15.6402,269400.0
2007-12-24 09:30:00,19.63,19.67,19.5,19.67,60900.0,15.7203,15.7524,15.6162,15.7524,60900.0
2007-12-24 09:40:00,19.67,19.87,19.66,19.79,50400.0,15.7524,15.9125,15.7443,15.8485,50400.0
2007-12-24 09:50:00,19.78,19.78,19.64,19.67,36000.0,15.8404,15.8404,15.7283,15.7524,36000.0
2007-12-24 10:00:00,19.67,19.72,19.66,19.7,32700.0,15.7524,15.7924,15.7443,15.7764,32700.0
2007-12-24 10:10:00,19.7,19.7,19.66,19.69,18000.0,15.7764,15.7764,15.7443,15.7684,18000.0
2007-12-24 10:20:00,19.69,19.7,19.66,19.66,18300.0,15.7684,15.7764,15.7443,15.7443,18300.0
2007-12-24 10:30:00,19.68,19.68,19.64,19.65,39600.0,15.7604,15.7604,15.7283,15.7363,39600.0
2007-12-24 10:40:00,19.66,19.66,19.6,19.6,20400.0,15.7443,15.7443,15.6963,15.6963,20400.0
2007-12-24 10:50:00,19.62,19.66,19.61,19.66,21300.0,15.7123,15.7443,15.7043,15.7443,21300.0
2007-12-24 11:00:00,19.65,19.7,19.63,19.7,22800.0,15.7363,15.7764,15.7203,15.7764,22800.0
2007-12-24 11:10:00,19.71,19.74,19.71,19.73,25500.0,15.7844,15.8084,15.7844,15.8004,25500.0
2007-12-24 11:20:00,19.73,19.74,19.67,19.69,30900.0,15.8004,15.8084,15.7524,15.7684,30900.0
2007-12-24 11:30:00,19.68,19.72,19.67,19.68,30900.0,15.7604,15.7924,15.7524,15.7604,30900.0
2007-12-24 11:40:00,19.69,19.71,19.69,19.7,12600.0,15.7684,15.7844,15.7684,15.7764,12600.0
2007-12-24 11:50:00,19.7,19.72,19.7,19.7,19200.0,15.7764,15.7924,15.7764,15.7764,19200.0
2007-12-24 12:00:00,19.7,19.7,19.7,19.7,14400.0,15.7764,15.7764,15.7764,15.7764,14400.0
2007-12-24 12:10:00,19.7,19.71,19.68,19.69,31800.0,15.7764,15.7844,15.7604,15.7684,31800.0
2007-12-24 12:20:00,19.69,19.69,19.67,19.67,27600.0,15.7684,15.7684,15.7524,15.7524,27600.0
2007-12-24 12:30:00,19.68,19.68,19.65,19.66,41100.0,15.7604,15.7604,15.7363,15.7443,41100.0
2007-12-24 12:40:00,19.66,19.68,19.65,19.66,80100.0,15.7443,15.7604,15.7363,15.7443,80100.0
2007-12-24 12:50:00,19.65,19.69,19.65,19.66,110100.0,15.7363,15.7684,15.7363,15.7443,110100.0
2007-12-24 13:00:00,19.67,19.7,19.67,19.7,22200.0,15.7524,15.7764,15.7524,15.7764,22200.0
2007-12-24 13:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 13:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 14:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:00:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:10:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:20:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:30:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:40:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-24 15:50:00,19.7,19.7,19.7,19.7,0.0,15.7764,15.7764,15.7764,15.7764,0.0
2007-12-26 09:30:00,19.73,19.79,19.65,19.65,72600.0,15.8004,15.8485,15.7363,15.7363,72600.0
2007-12-26 09:40:00,19.65,19.68,19.65,19.65,33000.0,15.7363,15.7604,15.7363,15.7363,33000.0
2007-12-26 09:50:00,19.67,19.68,19.65,19.67,43200.0,15.7524,15.7604,15.7363,15.7524,43200.0
2007-12-26 10:00:00,19.65,19.66,19.58,19.58,35400.0,15.7363,15.7443,15.6803,15.6803,35400.0
2007-12-26 10:10:00,19.58,19.58,19.55,19.55,25200.0,15.6803,15.6803,15.6563,15.6563,25200.0
2007-12-26 10:20:00,19.55,19.56,19.55,19.55,38700.0,15.6563,15.6643,15.6563,15.6563,38700.0
2007-12-26 10:30:00,19.55,19.56,19.55,19.55,25500.0,15.6563,15.6643,15.6563,15.6563,25500.0
2007-12-26 10:40:00,19.55,19.56,19.55,19.55,19500.0,15.6563,15.6643,15.6563,15.6563,19500.0
2007-12-26 10:50:00,19.55,19.56,19.55,19.55,27000.0,15.6563,15.6643,15.6563,15.6563,27000.0
2007-12-26 11:00:00,19.55,19.55,19.5,19.5,19800.0,15.6563,15.6563,15.6162,15.6162,19800.0
2007-12-26 11:10:00,19.5,19.5,19.46,19.46,13800.0,15.6162,15.6162,15.5842,15.5842,13800.0
2007-12-26 11:20:00,19.46,19.49,19.46,19.47,30900.0,15.5842,15.6082,15.5842,15.5922,30900.0
2007-12-26 11:30:00,19.47,19.51,19.46,19.47,69600.0,15.5922,15.6242,15.5842,15.5922,69600.0
2007-12-26 11:40:00,19.46,19.47,19.45,19.45,31500.0,15.5842,15.5922,15.5762,15.5762,31500.0
2007-12-26 11:50:00,19.45,19.47,19.45,19.46,32700.0,15.5762,15.5922,15.5762,15.5842,32700.0
2007-12-26 12:00:00,19.46,19.48,19.43,19.43,39000.0,15.5842,15.6002,15.5602,15.5602,39000.0
2007-12-26 12:10:00,19.43,19.43,19.42,19.42,36000.0,15.5602,15.5602,15.5521,15.5521,36000.0
2007-12-26 12:20:00,19.43,19.44,19.43,19.43,17100.0,15.5602,15.5682,15.5602,15.5602,17100.0
2007-12-26 12:30:00,19.43,19.43,19.42,19.42,12900.0,15.5602,15.5602,15.5521,15.5521,12900.0
2007-12-26 12:40:00,19.42,19.44,19.42,19.44,20100.0,15.5521,15.5682,15.5521,15.5682,20100.0
2007-12-26 12:50:00,19.44,19.49,19.43,19.48,63300.0,15.5682,15.6082,15.5602,15.6002,63300.0
2007-12-26 13:00:00,19.48,19.54,19.44,19.44,46200.0,15.6002,15.6482,15.5682,15.5682,46200.0
2007-12-26 13:10:00,19.44,19.49,19.44,19.47,12300.0,15.5682,15.6082,15.5682,15.5922,12300.0
2007-12-26 13:20:00,19.47,19.48,19.44,19.45,14100.0,15.5922,15.6002,15.5682,15.5762,14100.0
2007-12-26 13:30:00,19.46,19.47,19.45,19.45,14100.0,15.5842,15.5922,15.5762,15.5762,14100.0
2007-12-26 13:40:00,19.46,19.51,19.45,19.5,27300.0,15.5842,15.6242,15.5762,15.6162,27300.0
2007-12-26 13:50:00,19.5,19.54,19.5,19.54,15000.0,15.6162,15.6482,15.6162,15.6482,15000.0
2007-12-26 14:00:00,19.54,19.55,19.51,19.52,36300.0,15.6482,15.6563,15.6242,15.6322,36300.0
2007-12-26 14:10:00,19.52,19.53,19.51,19.51,22500.0,15.6322,15.6402,15.6242,15.6242,22500.0
2007-12-26 14:20:00,19.51,19.53,19.5,19.52,16500.0,15.6242,15.6402,15.6162,15.6322,16500.0
2007-12-26 14:30:00,19.53,19.53,19.52,19.53,19500.0,15.6402,15.6402,15.6322,15.6402,19500.0
2007-12-26 14:40:00,19.53,19.58,19.53,19.55,27900.0,15.6402,15.6803,15.6402,15.6563,27900.0
2007-12-26 14:50:00,19.56,19.59,19.55,19.59,38100.0,15.6643,15.6883,15.6563,15.6883,38100.0
2007-12-26 15:00:00,19.59,19.6,19.58,19.59,42300.0,15.6883,15.6963,15.6803,15.6883,42300.0
2007-12-26 15:10:00,19.59,19.63,19.59,19.63,42300.0,15.6883,15.7203,15.6883,15.7203,42300.0
2007-12-26 15:20:00,19.63,19.64,19.61,19.63,86100.0,15.7203,15.7283,15.7043,15.7203,86100.0
2007-12-26 15:30:00,19.63,19.67,19.62,19.64,81600.0,15.7203,15.7524,15.7123,15.7283,81600.0
2007-12-26 15:40:00,19.64,19.65,19.61,19.63,43200.0,15.7283,15.7363,15.7043,15.7203,43200.0
2007-12-26 15:50:00,19.64,19.65,19.57,19.59,98100.0,15.7283,15.7363,15.6723,15.6883,98100.0
2007-12-27 09:30:00,19.37,19.57,19.37,19.5,54900.0,15.5121,15.6723,15.5121,15.6162,54900.0
2007-12-27 09:40:00,19.51,19.55,19.5,19.5,40800.0,15.6242,15.6563,15.6162,15.6162,40800.0
2007-12-27 09:50:00,19.5,19.51,19.39,19.4,48900.0,15.6162,15.6242,15.5281,15.5361,48900.0
2007-12-27 10:00:00,19.4,19.47,19.39,19.41,29400.0,15.5361,15.5922,15.5281,15.5441,29400.0
2007-12-27 10:10:00,19.4,19.41,19.37,19.38,47100.0,15.5361,15.5441,15.5121,15.5201,47100.0
2007-12-27 10:20:00,19.38,19.5,19.38,19.49,40500.0,15.5201,15.6162,15.5201,15.6082,40500.0
2007-12-27 10:30:00,19.49,19.49,19.43,19.43,32700.0,15.6082,15.6082,15.5602,15.5602,32700.0
2007-12-27 10:40:00,19.44,19.44,19.38,19.4,36300.0,15.5682,15.5682,15.5201,15.5361,36300.0
2007-12-27 10:50:00,19.4,19.41,19.34,19.35,28500.0,15.5361,15.5441,15.4881,15.4961,28500.0
2007-12-27 11:00:00,19.34,19.36,19.33,19.35,35100.0,15.4881,15.5041,15.4801,15.4961,35100.0
2007-12-27 11:10:00,19.35,19.4,19.33,19.37,40200.0,15.4961,15.5361,15.4801,15.5121,40200.0
2007-12-27 11:20:00,19.37,19.39,19.37,19.38,23400.0,15.5121,15.5281,15.5121,15.5201,23400.0
2007-12-27 11:30:00,19.39,19.42,19.39,19.41,18000.0,15.5281,15.5521,15.5281,15.5441,18000.0
2007-12-27 11:40:00,19.41,19.44,19.41,19.44,36000.0,15.5441,15.5682,15.5441,15.5682,36000.0
2007-12-27 11:50:00,19.44,19.47,19.43,19.47,16800.0,15.5682,15.5922,15.5602,15.5922,16800.0
2007-12-27 12:00:00,19.47,19.47,19.44,19.44,45900.0,15.5922,15.5922,15.5682,15.5682,45900.0
2007-12-27 12:10:00,19.45,19.45,19.37,19.38,32100.0,15.5762,15.5762,15.5121,15.5201,32100.0
2007-12-27 12:20:00,19.38,19.39,19.37,19.37,30600.0,15.5201,15.5281,15.5121,15.5121,30600.0
2007-12-27 12:30:00,19.37,19.38,19.37,19.37,43800.0,15.5121,15.5201,15.5121,15.5121,43800.0
2007-12-27 12:40:00,19.37,19.38,19.34,19.36,31200.0,15.5121,15.5201,15.4881,15.5041,31200.0
2007-12-27 12:50:00,19.35,19.36,19.34,19.34,17100.0,15.4961,15.5041,15.4881,15.4881,17100.0
2007-12-27 13:00:00,19.34,19.35,19.32,19.35,37500.0,15.4881,15.4961,15.4721,15.4961,37500.0
2007-12-27 13:10:00,19.35,19.36,19.32,19.33,14400.0,15.4961,15.5041,15.4721,15.4801,14400.0
2007-12-27 13:20:00,19.33,19.36,19.32,19.36,19800.0,15.4801,15.5041,15.4721,15.5041,19800.0
2007-12-27 13:30:00,19.36,19.37,19.35,19.37,31800.0,15.5041,15.5121,15.4961,15.5121,31800.0
2007-12-27 13:40:00,19.37,19.42,19.37,19.41,34500.0,15.5121,15.5521,15.5121,15.5441,34500.0
2007-12-27 13:50:00,19.41,19.43,19.37,19.38,19200.0,15.5441,15.5602,15.5121,15.5201,19200.0
2007-12-27 14:00:00,19.38,19.42,19.37,19.42,25200.0,15.5201,15.5521,15.5121,15.5521,25200.0
2007-12-27 14:10:00,19.42,19.43,19.37,19.37,25500.0,15.5521,15.5602,15.5121,15.5121,25500.0
2007-12-27 14:20:00,19.37,19.39,19.37,19.38,32400.0,15.5121,15.5281,15.5121,15.5201,32400.0
2007-12-27 14:30:00,19.39,19.39,19.35,19.35,36900.0,15.5281,15.5281,15.4961,15.4961,36900.0
2007-12-27 14:40:00,19.35,19.35,19.3,19.35,32400.0,15.4961,15.4961,15.456,15.4961,32400.0
2007-12-27 14:50:00,19.35,19.38,19.34,19.35,22800.0,15.4961,15.5201,15.4881,15.4961,22800.0
2007-12-27 15:00:00,19.36,19.39,19.35,19.39,19800.0,15.5041,15.5281,15.4961,15.5281,19800.0
2007-12-27 15:10:00,19.38,19.39,19.34,19.39,59700.0,15.5201,15.5281,15.4881,15.5281,59700.0
2007-12-27 15:20:00,19.39,19.4,19.38,19.39,46800.0,15.5281,15.5361,15.5201,15.5281,46800.0
2007-12-27 15:30:00,19.39,19.41,19.35,19.35,93000.0,15.5281,15.5441,15.4961,15.4961,93000.0
2007-12-27 15:40:00,19.35,19.35,19.27,19.29,86100.0,15.4961,15.4961,15.432,15.448,86100.0
2007-12-27 15:50:00,19.28,19.33,19.27,19.33,123000.0,15.44,15.4801,15.432,15.4801,123000.0
2007-12-28 09:30:00,19.31,19.68,19.31,19.57,92400.0,15.4641,15.7604,15.4641,15.6723,92400.0
2007-12-28 09:40:00,19.57,19.7,19.55,19.65,42300.0,15.6723,15.7764,15.6563,15.7363,42300.0
2007-12-28 09:50:00,19.65,19.67,19.54,19.54,26100.0,15.7363,15.7524,15.6482,15.6482,26100.0
2007-12-28 10:00:00,19.54,19.54,19.47,19.49,126900.0,15.6482,15.6482,15.5922,15.6082,126900.0
2007-12-28 10:10:00,19.5,19.55,19.48,19.48,55800.0,15.6162,15.6563,15.6002,15.6002,55800.0
2007-12-28 10:20:00,19.5,19.53,19.47,19.47,16200.0,15.6162,15.6402,15.5922,15.5922,16200.0
2007-12-28 10:30:00,19.47,19.52,19.46,19.46,17400.0,15.5922,15.6322,15.5842,15.5842,17400.0
2007-12-28 10:40:00,19.46,19.46,19.46,19.46,0.0,15.5842,15.5842,15.5842,15.5842,0.0
2007-12-28 10:50:00,19.43,19.43,19.42,19.43,1800.0,15.5602,15.5602,15.5521,15.5602,1800.0
2007-12-28 11:00:00,19.43,19.45,19.42,19.42,21900.0,15.5602,15.5762,15.5521,15.5521,21900.0
2007-12-28 11:10:00,19.44,19.44,19.4,19.41,57000.0,15.5682,15.5682,15.5361,15.5441,57000.0
2007-12-28 11:20:00,19.41,19.41,19.37,19.38,25200.0,15.5441,15.5441,15.5121,15.5201,25200.0
2007-12-28 11:30:00,19.38,19.38,19.35,19.36,20700.0,15.5201,15.5201,15.4961,15.5041,20700.0
2007-12-28 11:40:00,19.37,19.39,19.36,19.38,16500.0,15.5121,15.5281,15.5041,15.5201,16500.0
2007-12-28 11:50:00,19.38,19.39,19.33,19.34,85800.0,15.5201,15.5281,15.4801,15.4881,85800.0
2007-12-28 12:00:00,19.35,19.4,19.34,19.38,21900.0,15.4961,15.5361,15.4881,15.5201,21900.0
2007-12-28 12:10:00,19.37,19.37,19.33,19.34,43200.0,15.5121,15.5121,15.4801,15.4881,43200.0
2007-12-28 12:20:00,19.34,19.37,19.33,19.33,30900.0,15.4881,15.5121,15.4801,15.4801,30900.0
2007-12-28 12:30:00,19.33,19.35,19.33,19.33,28800.0,15.4801,15.4961,15.4801,15.4801,28800.0
2007-12-28 12:40:00,19.33,19.35,19.33,19.33,26100.0,15.4801,15.4961,15.4801,15.4801,26100.0
2007-12-28 12:50:00,19.34,19.36,19.33,19.35,49800.0,15.4881,15.5041,15.4801,15.4961,49800.0
2007-12-28 13:00:00,19.36,19.38,19.35,19.38,26400.0,15.5041,15.5201,15.4961,15.5201,26400.0
2007-12-28 13:10:00,19.38,19.39,19.35,19.35,57000.0,15.5201,15.5281,15.4961,15.4961,57000.0
2007-12-28 13:20:00,19.35,19.36,19.34,19.34,22200.0,15.4961,15.5041,15.4881,15.4881,22200.0
2007-12-28 13:30:00,19.34,19.36,19.33,19.33,45600.0,15.4881,15.5041,15.4801,15.4801,45600.0
2007-12-28 13:40:00,19.33,19.36,19.33,19.34,27900.0,15.4801,15.5041,15.4801,15.4881,27900.0
2007-12-28 13:50:00,19.33,19.35,19.33,19.34,29700.0,15.4801,15.4961,15.4801,15.4881,29700.0
2007-12-28 14:00:00,19.34,19.36,19.33,19.33,41100.0,15.4881,15.5041,15.4801,15.4801,41100.0
2007-12-28 14:10:00,19.33,19.34,19.3,19.31,42600.0,15.4801,15.4881,15.456,15.4641,42600.0
2007-12-28 14:20:00,19.31,19.31,19.3,19.3,36000.0,15.4641,15.4641,15.456,15.456,36000.0
2007-12-28 14:30:00,19.3,19.32,19.3,19.31,49800.0,15.456,15.4721,15.456,15.4641,49800.0
2007-12-28 14:40:00,19.31,19.32,19.27,19.28,60600.0,15.4641,15.4721,15.432,15.44,60600.0
2007-12-28 14:50:00,19.28,19.29,19.27,19.27,76800.0,15.44,15.448,15.432,15.432,76800.0
2007-12-28 15:00:00,19.27,19.28,19.21,19.24,91800.0,15.432,15.44,15.384,15.408,91800.0
2007-12-28 15:10:00,19.24,19.27,19.24,19.24,95400.0,15.408,15.432,15.408,15.408,95400.0
2007-12-28 15:20:00,19.24,19.26,19.23,19.25,88200.0,15.408,15.424,15.4,15.416,88200.0
2007-12-28 15:30:00,19.25,19.26,19.24,19.25,141600.0,15.416,15.424,15.408,15.416,141600.0
2007-12-28 15:40:00,19.25,19.27,19.19,19.2,136800.0,15.416,15.432,15.368,15.376,136800.0
2007-12-28 15:50:00,19.2,19.23,19.19,19.22,220200.0,15.376,15.4,15.368,15.392,220200.0
2007-12-31 09:30:00,19.18,19.33,19.18,19.31,51300.0,15.3599,15.4801,15.3599,15.4641,51300.0
2007-12-31 09:40:00,19.32,19.32,19.25,19.3,20400.0,15.4721,15.4721,15.416,15.456,20400.0
2007-12-31 09:50:00,19.29,19.33,19.24,19.24,15900.0,15.448,15.4801,15.408,15.408,15900.0
2007-12-31 10:00:00,19.25,19.35,19.25,19.33,30900.0,15.416,15.4961,15.416,15.4801,30900.0
2007-12-31 10:10:00,19.33,19.42,19.31,19.38,25500.0,15.4801,15.5521,15.4641,15.5201,25500.0
2007-12-31 10:20:00,19.39,19.39,19.34,19.34,12900.0,15.5281,15.5281,15.4881,15.4881,12900.0
2007-12-31 10:30:00,19.34,19.35,19.28,19.28,21000.0,15.4881,15.4961,15.44,15.44,21000.0
2007-12-31 10:40:00,19.28,19.3,19.25,19.25,10200.0,15.44,15.456,15.416,15.416,10200.0
2007-12-31 10:50:00,19.25,19.28,19.25,19.28,9900.0,15.416,15.44,15.416,15.44,9900.0
2007-12-31 11:00:00,19.27,19.28,19.24,19.28,27300.0,15.432,15.44,15.408,15.44,27300.0
2007-12-31 11:10:00,19.27,19.33,19.27,19.28,18300.0,15.432,15.4801,15.432,15.44,18300.0
2007-12-31 11:20:00,19.3,19.3,19.24,19.27,16500.0,15.456,15.456,15.408,15.432,16500.0
2007-12-31 11:30:00,19.26,19.32,19.25,19.32,9300.0,15.424,15.4721,15.416,15.4721,9300.0
2007-12-31 11:40:00,19.32,19.32,19.3,19.31,11100.0,15.4721,15.4721,15.456,15.4641,11100.0
2007-12-31 11:50:00,19.31,19.31,19.28,19.28,9300.0,15.4641,15.4641,15.44,15.44,9300.0
2007-12-31 12:00:00,19.28,19.32,19.26,19.3,17400.0,15.44,15.4721,15.424,15.456,17400.0
2007-12-31 12:10:00,19.31,19.31,19.29,19.3,6900.0,15.4641,15.4641,15.448,15.456,6900.0
2007-12-31 12:20:00,19.29,19.31,19.28,19.28,16800.0,15.448,15.4641,15.44,15.44,16800.0
2007-12-31 12:30:00,19.3,19.3,19.25,19.25,12300.0,15.456,15.456,15.416,15.416,12300.0
2007-12-31 12:40:00,19.27,19.3,19.25,19.26,15000.0,15.432,15.456,15.416,15.424,15000.0
2007-12-31 12:50:00,19.29,19.3,19.26,19.29,12600.0,15.448,15.456,15.424,15.448,12600.0
2007-12-31 13:00:00,19.28,19.31,19.26,19.3,8700.0,15.44,15.4641,15.424,15.456,8700.0
2007-12-31 13:10:00,19.31,19.35,19.31,19.33,15300.0,15.4641,15.4961,15.4641,15.4801,15300.0
2007-12-31 13:20:00,19.34,19.35,19.32,19.32,16500.0,15.4881,15.4961,15.4721,15.4721,16500.0
2007-12-31 13:30:00,19.33,19.35,19.31,19.33,15600.0,15.4801,15.4961,15.4641,15.4801,15600.0
2007-12-31 13:40:00,19.33,19.38,19.32,19.37,27600.0,15.4801,15.5201,15.4721,15.5121,27600.0
2007-12-31 13:50:00,19.38,19.38,19.35,19.36,18600.0,15.5201,15.5201,15.4961,15.5041,18600.0
2007-12-31 14:00:00,19.36,19.36,19.35,19.36,19200.0,15.5041,15.5041,15.4961,15.5041,19200.0
2007-12-31 14:10:00,19.36,19.4,19.35,19.38,39900.0,15.5041,15.5361,15.4961,15.5201,39900.0
2007-12-31 14:20:00,19.39,19.39,19.37,19.37,33600.0,15.5281,15.5281,15.5121,15.5121,33600.0
2007-12-31 14:30:00,19.36,19.37,19.33,19.36,27300.0,15.5041,15.5121,15.4801,15.5041,27300.0
2007-12-31 14:40:00,19.35,19.37,19.33,19.37,27900.0,15.4961,15.5121,15.4801,15.5121,27900.0
2007-12-31 14:50:00,19.37,19.39,19.36,19.38,23100.0,15.5121,15.5281,15.5041,15.5201,23100.0
2007-12-31 15:00:00,19.38,19.38,19.36,19.38,27000.0,15.5201,15.5201,15.5041,15.5201,27000.0
2007-12-31 15:10:00,19.38,19.42,19.38,19.42,34500.0,15.5201,15.5521,15.5201,15.5521,34500.0
2007-12-31 15:20:00,19.42,19.46,19.41,19.45,48900.0,15.5521,15.5842,15.5441,15.5762,48900.0
2007-12-31 15:30:00,19.45,19.45,19.37,19.38,64200.0,15.5762,15.5762,15.5121,15.5201,64200.0
2007-12-31 15:40:00,19.37,19.4,19.33,19.37,91800.0,15.5121,15.5361,15.4801,15.5121,91800.0
2007-12-31 15:50:00,19.37,19.39,19.31,19.32,134700.0,15.5121,15.5281,15.4641,15.4721,134700.0
2008-01-02 09:30:00,19.2,19.29,19.1,19.2,87000.0,15.376,15.448,15.2959,15.376,87000.0
2008-01-02 09:40:00,19.2,19.3,19.19,19.29,75300.0,15.376,15.456,15.368,15.448,75300.0
2008-01-02 09:50:00,19.29,19.4,19.29,19.34,71100.0,15.448,15.5361,15.448,15.4881,71100.0
2008-01-02 10:00:00,19.33,19.33,19.08,19.1,96000.0,15.4801,15.4801,15.2799,15.2959,96000.0
2008-01-02 10:10:00,19.09,19.12,19.02,19.05,88200.0,15.2879,15.3119,15.2318,15.2558,88200.0
2008-01-02 10:20:00,19.04,19.1,19.03,19.08,39000.0,15.2478,15.2959,15.2398,15.2799,39000.0
2008-01-02 10:30:00,19.08,19.08,19.02,19.03,45600.0,15.2799,15.2799,15.2318,15.2398,45600.0
2008-01-02 10:40:00,19.02,19.02,18.99,18.99,39600.0,15.2318,15.2318,15.2078,15.2078,39600.0
2008-01-02 10:50:00,18.99,19.05,18.98,19.01,52500.0,15.2078,15.2558,15.1998,15.2238,52500.0
2008-01-02 11:00:00,19.01,19.03,18.98,18.98,50700.0,15.2238,15.2398,15.1998,15.1998,50700.0
2008-01-02 11:10:00,18.98,19.0,18.94,18.94,78600.0,15.1998,15.2158,15.1677,15.1677,78600.0
2008-01-02 11:20:00,18.92,18.94,18.89,18.9,48300.0,15.1517,15.1677,15.1277,15.1357,48300.0
2008-01-02 11:30:00,18.9,18.9,18.83,18.83,71100.0,15.1357,15.1357,15.0797,15.0797,71100.0
2008-01-02 11:40:00,18.85,18.85,18.8,18.82,33900.0,15.0957,15.0957,15.0556,15.0716,33900.0
2008-01-02 11:50:00,18.8,18.87,18.8,18.85,62700.0,15.0556,15.1117,15.0556,15.0957,62700.0
2008-01-02 12:00:00,18.85,18.85,18.79,18.8,64800.0,15.0957,15.0957,15.0476,15.0556,64800.0
2008-01-02 12:10:00,18.8,18.8,18.77,18.78,55800.0,15.0556,15.0556,15.0316,15.0396,55800.0
2008-01-02 12:20:00,18.78,18.78,18.73,18.74,56400.0,15.0396,15.0396,14.9996,15.0076,56400.0
2008-01-02 12:30:00,18.74,18.77,18.73,18.77,66900.0,15.0076,15.0316,14.9996,15.0316,66900.0
2008-01-02 12:40:00,18.78,18.78,18.76,18.76,47400.0,15.0396,15.0396,15.0236,15.0236,47400.0
2008-01-02 12:50:00,18.76,18.78,18.75,18.78,37500.0,15.0236,15.0396,15.0156,15.0396,37500.0
2008-01-02 13:00:00,18.77,18.78,18.74,18.76,96300.0,15.0316,15.0396,15.0076,15.0236,96300.0
2008-01-02 13:10:00,18.76,18.77,18.74,18.75,46800.0,15.0236,15.0316,15.0076,15.0156,46800.0
2008-01-02 13:20:00,18.75,18.81,18.75,18.81,100800.0,15.0156,15.0636,15.0156,15.0636,100800.0
2008-01-02 13:30:00,18.8,18.83,18.78,18.83,55200.0,15.0556,15.0797,15.0396,15.0797,55200.0
2008-01-02 13:40:00,18.81,18.85,18.81,18.85,29400.0,15.0636,15.0957,15.0636,15.0957,29400.0
2008-01-02 13:50:00,18.84,18.86,18.84,18.84,45600.0,15.0877,15.1037,15.0877,15.0877,45600.0
2008-01-02 14:00:00,18.84,18.93,18.83,18.92,113100.0,15.0877,15.1597,15.0797,15.1517,113100.0
2008-01-02 14:10:00,18.94,18.98,18.93,18.96,59700.0,15.1677,15.1998,15.1597,15.1838,59700.0
2008-01-02 14:20:00,18.95,18.96,18.87,18.87,48000.0,15.1758,15.1838,15.1117,15.1117,48000.0
2008-01-02 14:30:00,18.88,18.9,18.83,18.84,72000.0,15.1197,15.1357,15.0797,15.0877,72000.0
2008-01-02 14:40:00,18.83,18.85,18.83,18.84,72300.0,15.0797,15.0957,15.0797,15.0877,72300.0
2008-01-02 14:50:00,18.84,18.85,18.83,18.84,71100.0,15.0877,15.0957,15.0797,15.0877,71100.0
2008-01-02 15:00:00,18.83,18.84,18.78,18.79,146700.0,15.0797,15.0877,15.0396,15.0476,146700.0
2008-01-02 15:10:00,18.78,18.8,18.76,18.76,106500.0,15.0396,15.0556,15.0236,15.0236,106500.0
2008-01-02 15:20:00,18.77,18.77,18.71,18.74,335400.0,15.0316,15.0316,14.9836,15.0076,335400.0
2008-01-02 15:30:00,18.74,18.81,18.73,18.81,142200.0,15.0076,15.0636,14.9996,15.0636,142200.0
2008-01-02 15:40:00,18.81,18.85,18.79,18.84,281400.0,15.0636,15.0957,15.0476,15.0877,281400.0
2008-01-02 15:50:00,18.84,18.85,18.79,18.81,243300.0,15.0877,15.0957,15.0476,15.0636,243300.0
2008-01-03 09:30:00,18.93,18.93,18.85,18.85,57900.0,15.1597,15.1597,15.0957,15.0957,57900.0
2008-01-03 09:40:00,18.86,18.91,18.81,18.85,47100.0,15.1037,15.1437,15.0636,15.0957,47100.0
2008-01-03 09:50:00,18.85,18.97,18.85,18.94,28200.0,15.0957,15.1918,15.0957,15.1677,28200.0
2008-01-03 10:00:00,18.95,19.05,18.92,18.94,60000.0,15.1758,15.2558,15.1517,15.1677,60000.0
2008-01-03 10:10:00,18.94,18.95,18.89,18.91,31800.0,15.1677,15.1758,15.1277,15.1437,31800.0
2008-01-03 10:20:00,18.91,18.95,18.83,18.91,44400.0,15.1437,15.1758,15.0797,15.1437,44400.0
2008-01-03 10:30:00,18.92,19.04,18.91,19.04,122700.0,15.1517,15.2478,15.1437,15.2478,122700.0
2008-01-03 10:40:00,19.05,19.14,19.0,19.13,166800.0,15.2558,15.3279,15.2158,15.3199,166800.0
2008-01-03 10:50:00,19.13,19.17,19.05,19.11,90900.0,15.3199,15.3519,15.2558,15.3039,90900.0
2008-01-03 11:00:00,19.11,19.24,19.1,19.24,98400.0,15.3039,15.408,15.2959,15.408,98400.0
2008-01-03 11:10:00,19.25,19.25,19.16,19.22,87900.0,15.416,15.416,15.3439,15.392,87900.0
2008-01-03 11:20:00,19.23,19.3,19.18,19.26,163200.0,15.4,15.456,15.3599,15.424,163200.0
2008-01-03 11:30:00,19.26,19.3,19.23,19.28,161700.0,15.424,15.456,15.4,15.44,161700.0
2008-01-03 11:40:00,19.28,19.3,19.25,19.26,87900.0,15.44,15.456,15.416,15.424,87900.0
2008-01-03 11:50:00,19.26,19.27,19.23,19.25,68400.0,15.424,15.432,15.4,15.416,68400.0
2008-01-03 12:00:00,19.25,19.27,19.22,19.22,58200.0,15.416,15.432,15.392,15.392,58200.0
2008-01-03 12:10:00,19.22,19.22,19.13,19.15,61500.0,15.392,15.392,15.3199,15.3359,61500.0
2008-01-03 12:20:00,19.17,19.17,19.13,19.14,44400.0,15.3519,15.3519,15.3199,15.3279,44400.0
2008-01-03 12:30:00,19.14,19.14,19.1,19.1,65700.0,15.3279,15.3279,15.2959,15.2959,65700.0
2008-01-03 12:40:00,19.1,19.1,19.02,19.03,37500.0,15.2959,15.2959,15.2318,15.2398,37500.0
2008-01-03 12:50:00,19.03,19.06,19.01,19.06,95100.0,15.2398,15.2638,15.2238,15.2638,95100.0
2008-01-03 13:00:00,19.06,19.07,19.0,19.02,20100.0,15.2638,15.2719,15.2158,15.2318,20100.0
2008-01-03 13:10:00,19.01,19.02,18.98,19.0,47100.0,15.2238,15.2318,15.1998,15.2158,47100.0
2008-01-03 13:20:00,19.0,19.03,19.0,19.01,31800.0,15.2158,15.2398,15.2158,15.2238,31800.0
2008-01-03 13:30:00,19.02,19.06,19.01,19.03,43200.0,15.2318,15.2638,15.2238,15.2398,43200.0
2008-01-03 13:40:00,19.03,19.05,19.02,19.02,39900.0,15.2398,15.2558,15.2318,15.2318,39900.0
2008-01-03 13:50:00,19.02,19.02,18.97,18.97,47400.0,15.2318,15.2318,15.1918,15.1918,47400.0
2008-01-03 14:00:00,18.97,18.98,18.95,18.97,50100.0,15.1918,15.1998,15.1758,15.1918,50100.0
2008-01-03 14:10:00,18.96,18.98,18.93,18.98,45900.0,15.1838,15.1998,15.1597,15.1998,45900.0
2008-01-03 14:20:00,18.98,19.0,18.97,18.97,39900.0,15.1998,15.2158,15.1918,15.1918,39900.0
2008-01-03 14:30:00,18.98,19.01,18.97,19.01,39000.0,15.1998,15.2238,15.1918,15.2238,39000.0
2008-01-03 14:40:00,19.01,19.01,18.97,18.98,34200.0,15.2238,15.2238,15.1918,15.1998,34200.0
2008-01-03 14:50:00,18.97,19.0,18.95,18.96,29400.0,15.1918,15.2158,15.1758,15.1838,29400.0
2008-01-03 15:00:00,18.96,18.97,18.94,18.96,42900.0,15.1838,15.1918,15.1677,15.1838,42900.0
2008-01-03 15:10:00,18.97,18.97,18.87,18.88,55200.0,15.1918,15.1918,15.1117,15.1197,55200.0
2008-01-03 15:20:00,18.88,18.88,18.81,18.84,55800.0,15.1197,15.1197,15.0636,15.0877,55800.0
2008-01-03 15:30:00,18.84,18.85,18.8,18.83,71700.0,15.0877,15.0957,15.0556,15.0797,71700.0
2008-01-03 15:40:00,18.83,18.9,18.83,18.88,161100.0,15.0797,15.1357,15.0797,15.1197,161100.0
2008-01-03 15:50:00,18.89,18.89,18.84,18.85,270600.0,15.1277,15.1277,15.0877,15.0957,270600.0
2008-01-04 09:30:00,18.7,18.7,18.23,18.23,256800.0,14.9755,14.9755,14.5992,14.5992,256800.0
2008-01-04 09:40:00,18.25,18.33,18.13,18.25,117600.0,14.6152,14.6792,14.5191,14.6152,117600.0
2008-01-04 09:50:00,18.24,18.36,18.24,18.3,150900.0,14.6072,14.7033,14.6072,14.6552,150900.0
2008-01-04 10:00:00,18.32,18.37,18.29,18.37,170700.0,14.6712,14.7113,14.6472,14.7113,170700.0
2008-01-04 10:10:00,18.35,18.36,18.29,18.29,81900.0,14.6953,14.7033,14.6472,14.6472,81900.0
2008-01-04 10:20:00,18.29,18.3,18.2,18.2,102300.0,14.6472,14.6552,14.5751,14.5751,102300.0
2008-01-04 10:30:00,18.2,18.24,18.13,18.19,175500.0,14.5751,14.6072,14.5191,14.5671,175500.0
2008-01-04 10:40:00,18.2,18.24,18.17,18.23,148200.0,14.5751,14.6072,14.5511,14.5992,148200.0
2008-01-04 10:50:00,18.23,18.24,18.16,18.16,85800.0,14.5992,14.6072,14.5431,14.5431,85800.0
2008-01-04 11:00:00,18.17,18.18,18.1,18.12,144900.0,14.5511,14.5591,14.495,14.5111,144900.0
2008-01-04 11:10:00,18.12,18.16,18.09,18.16,54600.0,14.5111,14.5431,14.487,14.5431,54600.0
2008-01-04 11:20:00,18.17,18.23,18.16,18.19,122700.0,14.5511,14.5992,14.5431,14.5671,122700.0
2008-01-04 11:30:00,18.2,18.2,18.17,18.17,61200.0,14.5751,14.5751,14.5511,14.5511,61200.0
2008-01-04 11:40:00,18.16,18.2,18.14,18.15,81300.0,14.5431,14.5751,14.5271,14.5351,81300.0
2008-01-04 11:50:00,18.16,18.22,18.16,18.19,99000.0,14.5431,14.5911,14.5431,14.5671,99000.0
2008-01-04 12:00:00,18.19,18.25,18.18,18.24,84900.0,14.5671,14.6152,14.5591,14.6072,84900.0
2008-01-04 12:10:00,18.25,18.26,18.2,18.21,54600.0,14.6152,14.6232,14.5751,14.5831,54600.0
2008-01-04 12:20:00,18.2,18.2,18.15,18.19,62100.0,14.5751,14.5751,14.5351,14.5671,62100.0
2008-01-04 12:30:00,18.19,18.22,18.16,18.21,114300.0,14.5671,14.5911,14.5431,14.5831,114300.0
2008-01-04 12:40:00,18.21,18.23,18.19,18.21,123000.0,14.5831,14.5992,14.5671,14.5831,123000.0
2008-01-04 12:50:00,18.22,18.23,18.2,18.21,34200.0,14.5911,14.5992,14.5751,14.5831,34200.0
2008-01-04 13:00:00,18.21,18.21,18.2,18.2,40500.0,14.5831,14.5831,14.5751,14.5751,40500.0
2008-01-04 13:10:00,18.2,18.21,18.19,18.19,39000.0,14.5751,14.5831,14.5671,14.5671,39000.0
2008-01-04 13:20:00,18.2,18.21,18.19,18.21,38100.0,14.5751,14.5831,14.5671,14.5831,38100.0
2008-01-04 13:30:00,18.2,18.2,18.1,18.16,54900.0,14.5751,14.5751,14.495,14.5431,54900.0
2008-01-04 13:40:00,18.14,18.15,18.1,18.14,43800.0,14.5271,14.5351,14.495,14.5271,43800.0
2008-01-04 13:50:00,18.14,18.21,18.14,18.18,54000.0,14.5271,14.5831,14.5271,14.5591,54000.0
2008-01-04 14:00:00,18.2,18.2,18.15,18.18,90900.0,14.5751,14.5751,14.5351,14.5591,90900.0
2008-01-04 14:10:00,18.17,18.21,18.17,18.21,80700.0,14.5511,14.5831,14.5511,14.5831,80700.0
2008-01-04 14:20:00,18.2,18.2,18.11,18.14,75600.0,14.5751,14.5751,14.5031,14.5271,75600.0
2008-01-04 14:30:00,18.14,18.18,18.14,18.17,112200.0,14.5271,14.5591,14.5271,14.5511,112200.0
2008-01-04 14:40:00,18.17,18.19,18.17,18.18,99300.0,14.5511,14.5671,14.5511,14.5591,99300.0
2008-01-04 14:50:00,18.18,18.22,18.17,18.22,115200.0,14.5591,14.5911,14.5511,14.5911,115200.0
2008-01-04 15:00:00,18.22,18.25,18.19,18.2,132000.0,14.5911,14.6152,14.5671,14.5751,132000.0
2008-01-04 15:10:00,18.2,18.22,18.17,18.17,112800.0,14.5751,14.5911,14.5511,14.5511,112800.0
2008-01-04 15:20:00,18.18,18.2,18.12,18.17,126000.0,14.5591,14.5751,14.5111,14.5511,126000.0
2008-01-04 15:30:00,18.17,18.19,18.12,18.16,121800.0,14.5511,14.5671,14.5111,14.5431,121800.0
2008-01-04 15:40:00,18.16,18.19,18.11,18.11,188700.0,14.5431,14.5671,14.5031,14.5031,188700.0
2008-01-04 15:50:00,18.1,18.1,18.01,18.04,212400.0,14.495,14.495,14.423,14.447,212400.0
2008-01-07 09:30:00,18.27,18.27,18.18,18.24,126000.0,14.6312,14.6312,14.5591,14.6072,126000.0
2008-01-07 09:40:00,18.24,18.35,18.22,18.28,131100.0,14.6072,14.6953,14.5911,14.6392,131100.0
2008-01-07 09:50:00,18.28,18.36,18.28,18.33,82800.0,14.6392,14.7033,14.6392,14.6792,82800.0
2008-01-07 10:00:00,18.32,18.37,18.3,18.36,84600.0,14.6712,14.7113,14.6552,14.7033,84600.0
2008-01-07 10:10:00,18.34,18.35,18.31,18.31,76200.0,14.6872,14.6953,14.6632,14.6632,76200.0
2008-01-07 10:20:00,18.31,18.34,18.24,18.27,139500.0,14.6632,14.6872,14.6072,14.6312,139500.0
2008-01-07 10:30:00,18.26,18.3,18.2,18.25,141300.0,14.6232,14.6552,14.5751,14.6152,141300.0
2008-01-07 10:40:00,18.26,18.28,18.25,18.27,60900.0,14.6232,14.6392,14.6152,14.6312,60900.0
2008-01-07 10:50:00,18.27,18.33,18.25,18.28,218400.0,14.6312,14.6792,14.6152,14.6392,218400.0
2008-01-07 11:00:00,18.28,18.45,18.27,18.44,166500.0,14.6392,14.7753,14.6312,14.7673,166500.0
2008-01-07 11:10:00,18.44,18.45,18.4,18.41,64200.0,14.7673,14.7753,14.7353,14.7433,64200.0
2008-01-07 11:20:00,18.41,18.48,18.38,18.48,60600.0,14.7433,14.7994,14.7193,14.7994,60600.0
2008-01-07 11:30:00,18.49,18.61,18.48,18.56,74100.0,14.8074,14.9035,14.7994,14.8634,74100.0
2008-01-07 11:40:00,18.55,18.61,18.55,18.56,61200.0,14.8554,14.9035,14.8554,14.8634,61200.0
2008-01-07 11:50:00,18.55,18.61,18.55,18.56,54000.0,14.8554,14.9035,14.8554,14.8634,54000.0
2008-01-07 12:00:00,18.56,18.56,18.5,18.51,83100.0,14.8634,14.8634,14.8154,14.8234,83100.0
2008-01-07 12:10:00,18.52,18.58,18.49,18.53,61800.0,14.8314,14.8794,14.8074,14.8394,61800.0
2008-01-07 12:20:00,18.52,18.6,18.51,18.51,81000.0,14.8314,14.8955,14.8234,14.8234,81000.0
2008-01-07 12:30:00,18.52,18.58,18.52,18.53,57600.0,14.8314,14.8794,14.8314,14.8394,57600.0
2008-01-07 12:40:00,18.53,18.59,18.5,18.59,60600.0,14.8394,14.8875,14.8154,14.8875,60600.0
2008-01-07 12:50:00,18.59,18.64,18.58,18.62,46200.0,14.8875,14.9275,14.8794,14.9115,46200.0
2008-01-07 13:00:00,18.62,18.62,18.56,18.57,68100.0,14.9115,14.9115,14.8634,14.8714,68100.0
2008-01-07 13:10:00,18.56,18.58,18.5,18.58,45000.0,14.8634,14.8794,14.8154,14.8794,45000.0
2008-01-07 13:20:00,18.58,18.6,18.5,18.51,114600.0,14.8794,14.8955,14.8154,14.8234,114600.0
2008-01-07 13:30:00,18.5,18.51,18.46,18.5,80400.0,14.8154,14.8234,14.7833,14.8154,80400.0
2008-01-07 13:40:00,18.5,18.5,18.39,18.42,85800.0,14.8154,14.8154,14.7273,14.7513,85800.0
2008-01-07 13:50:00,18.42,18.46,18.39,18.45,85200.0,14.7513,14.7833,14.7273,14.7753,85200.0
2008-01-07 14:00:00,18.45,18.47,18.34,18.34,46200.0,14.7753,14.7914,14.6872,14.6872,46200.0
2008-01-07 14:10:00,18.34,18.35,18.29,18.3,75600.0,14.6872,14.6953,14.6472,14.6552,75600.0
2008-01-07 14:20:00,18.3,18.35,18.29,18.34,71400.0,14.6552,14.6953,14.6472,14.6872,71400.0
2008-01-07 14:30:00,18.34,18.42,18.33,18.42,46800.0,14.6872,14.7513,14.6792,14.7513,46800.0
2008-01-07 14:40:00,18.43,18.48,18.39,18.39,60900.0,14.7593,14.7994,14.7273,14.7273,60900.0
2008-01-07 14:50:00,18.39,18.42,18.31,18.4,52500.0,14.7273,14.7513,14.6632,14.7353,52500.0
2008-01-07 15:00:00,18.4,18.43,18.38,18.4,98400.0,14.7353,14.7593,14.7193,14.7353,98400.0
2008-01-07 15:10:00,18.41,18.43,18.34,18.4,91500.0,14.7433,14.7593,14.6872,14.7353,91500.0
2008-01-07 15:20:00,18.38,18.4,18.34,18.38,150300.0,14.7193,14.7353,14.6872,14.7193,150300.0
2008-01-07 15:30:00,18.38,18.41,18.3,18.3,89100.0,14.7193,14.7433,14.6552,14.6552,89100.0
2008-01-07 15:40:00,18.3,18.45,18.3,18.45,115800.0,14.6552,14.7753,14.6552,14.7753,115800.0
2008-01-07 15:50:00,18.45,18.53,18.42,18.49,164400.0,14.7753,14.8394,14.7513,14.8074,164400.0
2008-01-08 09:30:00,18.7,18.7,18.48,18.51,63600.0,14.9755,14.9755,14.7994,14.8234,63600.0
2008-01-08 09:40:00,18.53,18.7,18.53,18.63,60900.0,14.8394,14.9755,14.8394,14.9195,60900.0
2008-01-08 09:50:00,18.62,18.63,18.53,18.59,70200.0,14.9115,14.9195,14.8394,14.8875,70200.0
2008-01-08 10:00:00,18.59,18.63,18.43,18.62,135300.0,14.8875,14.9195,14.7593,14.9115,135300.0
2008-01-08 10:10:00,18.62,18.64,18.53,18.56,65100.0,14.9115,14.9275,14.8394,14.8634,65100.0
2008-01-08 10:20:00,18.56,18.64,18.48,18.54,78000.0,14.8634,14.9275,14.7994,14.8474,78000.0
2008-01-08 10:30:00,18.55,18.59,18.4,18.47,206700.0,14.8554,14.8875,14.7353,14.7914,206700.0
2008-01-08 10:40:00,18.46,18.52,18.44,18.45,85200.0,14.7833,14.8314,14.7673,14.7753,85200.0
2008-01-08 10:50:00,18.45,18.49,18.45,18.46,43200.0,14.7753,14.8074,14.7753,14.7833,43200.0
2008-01-08 11:00:00,18.46,18.47,18.43,18.45,56700.0,14.7833,14.7914,14.7593,14.7753,56700.0
2008-01-08 11:10:00,18.46,18.46,18.4,18.43,76800.0,14.7833,14.7833,14.7353,14.7593,76800.0
2008-01-08 11:20:00,18.42,18.42,18.37,18.39,41700.0,14.7513,14.7513,14.7113,14.7273,41700.0
2008-01-08 11:30:00,18.4,18.4,18.31,18.35,71100.0,14.7353,14.7353,14.6632,14.6953,71100.0
2008-01-08 11:40:00,18.34,18.35,18.25,18.28,82200.0,14.6872,14.6953,14.6152,14.6392,82200.0
2008-01-08 11:50:00,18.28,18.35,18.27,18.33,47400.0,14.6392,14.6953,14.6312,14.6792,47400.0
2008-01-08 12:00:00,18.33,18.36,18.28,18.36,46800.0,14.6792,14.7033,14.6392,14.7033,46800.0
2008-01-08 12:10:00,18.36,18.37,18.31,18.33,60300.0,14.7033,14.7113,14.6632,14.6792,60300.0
2008-01-08 12:20:00,18.33,18.42,18.33,18.4,74400.0,14.6792,14.7513,14.6792,14.7353,74400.0
2008-01-08 12:30:00,18.4,18.41,18.32,18.34,39900.0,14.7353,14.7433,14.6712,14.6872,39900.0
2008-01-08 12:40:00,18.34,18.36,18.32,18.36,40200.0,14.6872,14.7033,14.6712,14.7033,40200.0
2008-01-08 12:50:00,18.36,18.37,18.32,18.33,44100.0,14.7033,14.7113,14.6712,14.6792,44100.0
2008-01-08 13:00:00,18.35,18.41,18.32,18.35,90000.0,14.6953,14.7433,14.6712,14.6953,90000.0
2008-01-08 13:10:00,18.36,18.38,18.3,18.31,48900.0,14.7033,14.7193,14.6552,14.6632,48900.0
2008-01-08 13:20:00,18.31,18.36,18.3,18.35,46200.0,14.6632,14.7033,14.6552,14.6953,46200.0
2008-01-08 13:30:00,18.36,18.36,18.3,18.3,43200.0,14.7033,14.7033,14.6552,14.6552,43200.0
2008-01-08 13:40:00,18.31,18.34,18.29,18.32,45600.0,14.6632,14.6872,14.6472,14.6712,45600.0
2008-01-08 13:50:00,18.32,18.41,18.3,18.4,46500.0,14.6712,14.7433,14.6552,14.7353,46500.0
2008-01-08 14:00:00,18.4,18.41,18.37,18.39,39600.0,14.7353,14.7433,14.7113,14.7273,39600.0
2008-01-08 14:10:00,18.41,18.41,18.38,18.38,35700.0,14.7433,14.7433,14.7193,14.7193,35700.0
2008-01-08 14:20:00,18.39,18.43,18.39,18.42,29700.0,14.7273,14.7593,14.7273,14.7513,29700.0
2008-01-08 14:30:00,18.42,18.42,18.38,18.39,53700.0,14.7513,14.7513,14.7193,14.7273,53700.0
2008-01-08 14:40:00,18.39,18.4,18.25,18.3,89700.0,14.7273,14.7353,14.6152,14.6552,89700.0
2008-01-08 14:50:00,18.28,18.29,18.24,18.25,168900.0,14.6392,14.6472,14.6072,14.6152,168900.0
2008-01-08 15:00:00,18.25,18.27,18.21,18.22,147000.0,14.6152,14.6312,14.5831,14.5911,147000.0
2008-01-08 15:10:00,18.22,18.23,18.18,18.2,186300.0,14.5911,14.5992,14.5591,14.5751,186300.0
2008-01-08 15:20:00,18.2,18.21,18.12,18.17,177300.0,14.5751,14.5831,14.5111,14.5511,177300.0
2008-01-08 15:30:00,18.18,18.26,18.13,18.2,179400.0,14.5591,14.6232,14.5191,14.5751,179400.0
2008-01-08 15:40:00,18.19,18.21,18.05,18.07,132000.0,14.5671,14.5831,14.455,14.471,132000.0
2008-01-08 15:50:00,18.07,18.1,17.96,17.99,259200.0,14.471,14.495,14.3829,14.407,259200.0
2008-01-09 09:30:00,18.03,18.05,17.79,17.86,87900.0,14.439,14.455,14.2468,14.3028,87900.0
2008-01-09 09:40:00,17.88,17.95,17.86,17.93,100800.0,14.3189,14.3749,14.3028,14.3589,100800.0
2008-01-09 09:50:00,17.93,17.99,17.82,17.98,71700.0,14.3589,14.407,14.2708,14.3989,71700.0
2008-01-09 10:00:00,17.98,18.12,17.98,18.07,92700.0,14.3989,14.5111,14.3989,14.471,92700.0
2008-01-09 10:10:00,18.07,18.07,18.03,18.04,54900.0,14.471,14.471,14.439,14.447,54900.0
2008-01-09 10:20:00,18.05,18.05,18.0,18.04,96900.0,14.455,14.455,14.415,14.447,96900.0
2008-01-09 10:30:00,18.04,18.11,18.02,18.11,102000.0,14.447,14.5031,14.431,14.5031,102000.0
2008-01-09 10:40:00,18.11,18.16,18.08,18.09,76500.0,14.5031,14.5431,14.479,14.487,76500.0
2008-01-09 10:50:00,18.09,18.13,18.05,18.07,112200.0,14.487,14.5191,14.455,14.471,112200.0
2008-01-09 11:00:00,18.08,18.12,18.05,18.09,78600.0,14.479,14.5111,14.455,14.487,78600.0
2008-01-09 11:10:00,18.1,18.15,18.06,18.14,72600.0,14.495,14.5351,14.463,14.5271,72600.0
2008-01-09 11:20:00,18.14,18.17,18.1,18.13,80700.0,14.5271,14.5511,14.495,14.5191,80700.0
2008-01-09 11:30:00,18.14,18.14,18.06,18.12,66000.0,14.5271,14.5271,14.463,14.5111,66000.0
2008-01-09 11:40:00,18.13,18.13,18.05,18.08,93300.0,14.5191,14.5191,14.455,14.479,93300.0
2008-01-09 11:50:00,18.08,18.1,18.03,18.1,67800.0,14.479,14.495,14.439,14.495,67800.0
2008-01-09 12:00:00,18.1,18.11,18.07,18.1,84300.0,14.495,14.5031,14.471,14.495,84300.0
2008-01-09 12:10:00,18.1,18.14,18.07,18.14,72600.0,14.495,14.5271,14.471,14.5271,72600.0
2008-01-09 12:20:00,18.15,18.21,18.11,18.21,69300.0,14.5351,14.5831,14.5031,14.5831,69300.0
2008-01-09 12:30:00,18.21,18.21,18.09,18.09,72600.0,14.5831,14.5831,14.487,14.487,72600.0
2008-01-09 12:40:00,18.1,18.13,18.08,18.12,63300.0,14.495,14.5191,14.479,14.5111,63300.0
2008-01-09 12:50:00,18.12,18.17,18.11,18.17,79200.0,14.5111,14.5511,14.5031,14.5511,79200.0
2008-01-09 13:00:00,18.16,18.19,18.11,18.12,494100.0,14.5431,14.5671,14.5031,14.5111,494100.0
2008-01-09 13:10:00,18.11,18.12,18.04,18.04,86100.0,14.5031,14.5111,14.447,14.447,86100.0
2008-01-09 13:20:00,18.04,18.08,18.03,18.06,111000.0,14.447,14.479,14.439,14.463,111000.0
2008-01-09 13:30:00,18.06,18.07,17.98,18.07,106200.0,14.463,14.471,14.3989,14.471,106200.0
2008-01-09 13:40:00,18.06,18.09,18.02,18.05,408300.0,14.463,14.487,14.431,14.455,408300.0
2008-01-09 13:50:00,18.05,18.08,18.01,18.06,457500.0,14.455,14.479,14.423,14.463,457500.0
2008-01-09 14:00:00,18.06,18.07,17.99,18.05,206100.0,14.463,14.471,14.407,14.455,206100.0
2008-01-09 14:10:00,18.04,18.07,18.01,18.04,155400.0,14.447,14.471,14.423,14.447,155400.0
2008-01-09 14:20:00,18.04,18.11,18.01,18.05,166800.0,14.447,14.5031,14.423,14.455,166800.0
2008-01-09 14:30:00,18.06,18.18,18.03,18.17,261300.0,14.463,14.5591,14.439,14.5511,261300.0
2008-01-09 14:40:00,18.17,18.31,18.12,18.28,211200.0,14.5511,14.6632,14.5111,14.6392,211200.0
2008-01-09 14:50:00,18.29,18.35,18.29,18.34,182700.0,14.6472,14.6953,14.6472,14.6872,182700.0
2008-01-09 15:00:00,18.32,18.53,18.32,18.49,315600.0,14.6712,14.8394,14.6712,14.8074,315600.0
2008-01-09 15:10:00,18.5,18.58,18.45,18.57,405300.0,14.8154,14.8794,14.7753,14.8714,405300.0
2008-01-09 15:20:00,18.59,18.67,18.57,18.59,378000.0,14.8875,14.9515,14.8714,14.8875,378000.0
2008-01-09 15:30:00,18.59,18.64,18.51,18.64,432300.0,14.8875,14.9275,14.8234,14.9275,432300.0
2008-01-09 15:40:00,18.65,18.76,18.61,18.68,503100.0,14.9355,15.0236,14.9035,14.9595,503100.0
2008-01-09 15:50:00,18.68,18.9,18.66,18.84,846300.0,14.9595,15.1357,14.9435,15.0877,846300.0
2008-01-10 09:30:00,18.66,18.66,18.51,18.6,209400.0,14.9435,14.9435,14.8234,14.8955,209400.0
2008-01-10 09:40:00,18.6,18.73,18.56,18.64,165300.0,14.8955,14.9996,14.8634,14.9275,165300.0
2008-01-10 09:50:00,18.64,18.64,18.53,18.59,172500.0,14.9275,14.9275,14.8394,14.8875,172500.0
2008-01-10 10:00:00,18.6,18.81,18.59,18.7,167400.0,14.8955,15.0636,14.8875,14.9755,167400.0
2008-01-10 10:10:00,18.69,18.76,18.68,18.75,155700.0,14.9675,15.0236,14.9595,15.0156,155700.0
2008-01-10 10:20:00,18.76,18.76,18.61,18.64,138900.0,15.0236,15.0236,14.9035,14.9275,138900.0
2008-01-10 10:30:00,18.64,18.76,18.64,18.74,130500.0,14.9275,15.0236,14.9275,15.0076,130500.0
2008-01-10 10:40:00,18.74,18.74,18.55,18.56,137400.0,15.0076,15.0076,14.8554,14.8634,137400.0
2008-01-10 10:50:00,18.57,18.57,18.48,18.54,177600.0,14.8714,14.8714,14.7994,14.8474,177600.0
2008-01-10 11:00:00,18.54,18.54,18.45,18.49,155100.0,14.8474,14.8474,14.7753,14.8074,155100.0
2008-01-10 11:10:00,18.5,18.5,18.42,18.46,153900.0,14.8154,14.8154,14.7513,14.7833,153900.0
2008-01-10 11:20:00,18.46,18.49,18.41,18.46,137100.0,14.7833,14.8074,14.7433,14.7833,137100.0
2008-01-10 11:30:00,18.46,18.47,18.39,18.41,137400.0,14.7833,14.7914,14.7273,14.7433,137400.0
2008-01-10 11:40:00,18.41,18.41,18.36,18.4,126300.0,14.7433,14.7433,14.7033,14.7353,126300.0
2008-01-10 11:50:00,18.4,18.53,18.4,18.47,116400.0,14.7353,14.8394,14.7353,14.7914,116400.0
2008-01-10 12:00:00,18.47,18.53,18.45,18.52,125700.0,14.7914,14.8394,14.7753,14.8314,125700.0
2008-01-10 12:10:00,18.52,18.71,18.5,18.65,179700.0,14.8314,14.9836,14.8154,14.9355,179700.0
2008-01-10 12:20:00,18.66,18.77,18.64,18.71,167100.0,14.9435,15.0316,14.9275,14.9836,167100.0
2008-01-10 12:30:00,18.72,18.75,18.63,18.64,122400.0,14.9916,15.0156,14.9195,14.9275,122400.0
2008-01-10 12:40:00,18.66,18.67,18.59,18.65,104700.0,14.9435,14.9515,14.8875,14.9355,104700.0
2008-01-10 12:50:00,18.66,18.79,18.65,18.75,82500.0,14.9435,15.0476,14.9355,15.0156,82500.0
2008-01-10 13:00:00,18.75,18.82,18.67,18.7,117300.0,15.0156,15.0716,14.9515,14.9755,117300.0
2008-01-10 13:10:00,18.7,18.76,18.63,18.67,123000.0,14.9755,15.0236,14.9195,14.9515,123000.0
2008-01-10 13:20:00,18.69,18.74,18.65,18.71,247200.0,14.9675,15.0076,14.9355,14.9836,247200.0
2008-01-10 13:30:00,18.71,18.76,18.6,18.67,152400.0,14.9836,15.0236,14.8955,14.9515,152400.0
2008-01-10 13:40:00,18.69,18.71,18.63,18.69,90900.0,14.9675,14.9836,14.9195,14.9675,90900.0
2008-01-10 13:50:00,18.71,18.71,18.57,18.69,144000.0,14.9836,14.9836,14.8714,14.9675,144000.0
2008-01-10 14:00:00,18.69,18.74,18.64,18.67,126600.0,14.9675,15.0076,14.9275,14.9515,126600.0
2008-01-10 14:10:00,18.68,18.81,18.67,18.8,212400.0,14.9595,15.0636,14.9515,15.0556,212400.0
2008-01-10 14:20:00,18.81,18.82,18.75,18.76,155100.0,15.0636,15.0716,15.0156,15.0236,155100.0
2008-01-10 14:30:00,18.77,18.82,18.73,18.82,135600.0,15.0316,15.0716,14.9996,15.0716,135600.0
2008-01-10 14:40:00,18.82,18.84,18.78,18.8,146700.0,15.0716,15.0877,15.0396,15.0556,146700.0
2008-01-10 14:50:00,18.81,18.87,18.79,18.86,116400.0,15.0636,15.1117,15.0476,15.1037,116400.0
2008-01-10 15:00:00,18.85,18.99,18.82,18.99,139500.0,15.0957,15.2078,15.0716,15.2078,139500.0
2008-01-10 15:10:00,18.99,19.02,18.93,18.96,189300.0,15.2078,15.2318,15.1597,15.1838,189300.0
2008-01-10 15:20:00,18.96,19.07,18.94,19.06,208500.0,15.1838,15.2719,15.1677,15.2638,208500.0
2008-01-10 15:30:00,19.06,19.07,18.99,19.0,210300.0,15.2638,15.2719,15.2078,15.2158,210300.0
2008-01-10 15:40:00,19.0,19.02,18.94,18.96,282600.0,15.2158,15.2318,15.1677,15.1838,282600.0
2008-01-10 15:50:00,18.96,18.96,18.85,18.9,286200.0,15.1838,15.1838,15.0957,15.1357,286200.0
2008-01-11 09:30:00,18.75,18.76,18.64,18.69,184800.0,15.0156,15.0236,14.9275,14.9675,184800.0
2008-01-11 09:40:00,18.71,18.74,18.63,18.73,108900.0,14.9836,15.0076,14.9195,14.9996,108900.0
2008-01-11 09:50:00,18.74,18.76,18.59,18.75,192300.0,15.0076,15.0236,14.8875,15.0156,192300.0
2008-01-11 10:00:00,18.74,18.92,18.71,18.83,190500.0,15.0076,15.1517,14.9836,15.0797,190500.0
2008-01-11 10:10:00,18.84,18.84,18.66,18.67,84900.0,15.0877,15.0877,14.9435,14.9515,84900.0
2008-01-11 10:20:00,18.67,18.7,18.62,18.66,104400.0,14.9515,14.9755,14.9115,14.9435,104400.0
2008-01-11 10:30:00,18.66,18.67,18.58,18.62,147900.0,14.9435,14.9515,14.8794,14.9115,147900.0
2008-01-11 10:40:00,18.63,18.71,18.6,18.7,95700.0,14.9195,14.9836,14.8955,14.9755,95700.0
2008-01-11 10:50:00,18.7,18.85,18.69,18.72,75600.0,14.9755,15.0957,14.9675,14.9916,75600.0
2008-01-11 11:00:00,18.72,18.73,18.64,18.68,81000.0,14.9916,14.9996,14.9275,14.9595,81000.0
2008-01-11 11:10:00,18.68,18.72,18.62,18.63,95700.0,14.9595,14.9916,14.9115,14.9195,95700.0
2008-01-11 11:20:00,18.64,18.73,18.64,18.73,72900.0,14.9275,14.9996,14.9275,14.9996,72900.0
2008-01-11 11:30:00,18.73,18.9,18.73,18.79,159300.0,14.9996,15.1357,14.9996,15.0476,159300.0
2008-01-11 11:40:00,18.79,18.82,18.71,18.8,178500.0,15.0476,15.0716,14.9836,15.0556,178500.0
2008-01-11 11:50:00,18.81,18.86,18.79,18.83,72300.0,15.0636,15.1037,15.0476,15.0797,72300.0
2008-01-11 12:00:00,18.84,18.84,18.77,18.79,92100.0,15.0877,15.0877,15.0316,15.0476,92100.0
2008-01-11 12:10:00,18.79,18.89,18.77,18.8,67200.0,15.0476,15.1277,15.0316,15.0556,67200.0
2008-01-11 12:20:00,18.8,18.89,18.78,18.89,129900.0,15.0556,15.1277,15.0396,15.1277,129900.0
2008-01-11 12:30:00,18.89,18.89,18.83,18.87,64500.0,15.1277,15.1277,15.0797,15.1117,64500.0
2008-01-11 12:40:00,18.88,18.89,18.81,18.87,88200.0,15.1197,15.1277,15.0636,15.1117,88200.0
2008-01-11 12:50:00,18.88,18.93,18.85,18.93,65100.0,15.1197,15.1597,15.0957,15.1597,65100.0
2008-01-11 13:00:00,18.94,18.96,18.8,18.82,68700.0,15.1677,15.1838,15.0556,15.0716,68700.0
2008-01-11 13:10:00,18.83,18.83,18.71,18.74,78300.0,15.0797,15.0797,14.9836,15.0076,78300.0
2008-01-11 13:20:00,18.76,18.77,18.67,18.75,75000.0,15.0236,15.0316,14.9515,15.0156,75000.0
2008-01-11 13:30:00,18.75,18.76,18.65,18.67,62400.0,15.0156,15.0236,14.9355,14.9515,62400.0
2008-01-11 13:40:00,18.68,18.73,18.59,18.59,79800.0,14.9595,14.9996,14.8875,14.8875,79800.0
2008-01-11 13:50:00,18.6,18.7,18.6,18.61,82200.0,14.8955,14.9755,14.8955,14.9035,82200.0
2008-01-11 14:00:00,18.61,18.62,18.58,18.62,82200.0,14.9035,14.9115,14.8794,14.9115,82200.0
2008-01-11 14:10:00,18.63,18.73,18.59,18.69,104100.0,14.9195,14.9996,14.8875,14.9675,104100.0
2008-01-11 14:20:00,18.7,18.7,18.62,18.65,90000.0,14.9755,14.9755,14.9115,14.9355,90000.0
2008-01-11 14:30:00,18.66,18.67,18.62,18.63,90000.0,14.9435,14.9515,14.9115,14.9195,90000.0
2008-01-11 14:40:00,18.63,18.64,18.56,18.56,86700.0,14.9195,14.9275,14.8634,14.8634,86700.0
2008-01-11 14:50:00,18.56,18.63,18.55,18.61,122400.0,14.8634,14.9195,14.8554,14.9035,122400.0
2008-01-11 15:00:00,18.62,18.62,18.49,18.49,135000.0,14.9115,14.9115,14.8074,14.8074,135000.0
2008-01-11 15:10:00,18.49,18.5,18.42,18.43,141300.0,14.8074,14.8154,14.7513,14.7593,141300.0
2008-01-11 15:20:00,18.44,18.55,18.39,18.49,227700.0,14.7673,14.8554,14.7273,14.8074,227700.0
2008-01-11 15:30:00,18.49,18.55,18.45,18.54,195300.0,14.8074,14.8554,14.7753,14.8474,195300.0
2008-01-11 15:40:00,18.55,18.58,18.48,18.53,186000.0,14.8554,14.8794,14.7994,14.8394,186000.0
2008-01-11 15:50:00,18.52,18.61,18.51,18.53,355200.0,14.8314,14.9035,14.8234,14.8394,355200.0
2008-01-14 09:30:00,18.71,18.71,18.61,18.61,38400.0,14.9836,14.9836,14.9035,14.9035,38400.0
2008-01-14 09:40:00,18.61,18.62,18.44,18.46,86400.0,14.9035,14.9115,14.7673,14.7833,86400.0
2008-01-14 09:50:00,18.46,18.52,18.46,18.52,91500.0,14.7833,14.8314,14.7833,14.8314,91500.0
2008-01-14 10:00:00,18.51,18.55,18.4,18.5,58800.0,14.8234,14.8554,14.7353,14.8154,58800.0
2008-01-14 10:10:00,18.52,18.55,18.48,18.54,50700.0,14.8314,14.8554,14.7994,14.8474,50700.0
2008-01-14 10:20:00,18.53,18.53,18.49,18.5,43800.0,14.8394,14.8394,14.8074,14.8154,43800.0
2008-01-14 10:30:00,18.5,18.54,18.5,18.53,57300.0,14.8154,14.8474,14.8154,14.8394,57300.0
2008-01-14 10:40:00,18.54,18.54,18.51,18.53,57600.0,14.8474,14.8474,14.8234,14.8394,57600.0
2008-01-14 10:50:00,18.53,18.55,18.49,18.54,60300.0,14.8394,14.8554,14.8074,14.8474,60300.0
2008-01-14 11:00:00,18.54,18.56,18.5,18.53,98700.0,14.8474,14.8634,14.8154,14.8394,98700.0
2008-01-14 11:10:00,18.53,18.55,18.49,18.51,81300.0,14.8394,14.8554,14.8074,14.8234,81300.0
2008-01-14 11:20:00,18.5,18.5,18.45,18.47,64800.0,14.8154,14.8154,14.7753,14.7914,64800.0
2008-01-14 11:30:00,18.47,18.48,18.43,18.45,64800.0,14.7914,14.7994,14.7593,14.7753,64800.0
2008-01-14 11:40:00,18.45,18.47,18.41,18.42,83100.0,14.7753,14.7914,14.7433,14.7513,83100.0
2008-01-14 11:50:00,18.43,18.45,18.39,18.39,61800.0,14.7593,14.7753,14.7273,14.7273,61800.0
2008-01-14 12:00:00,18.4,18.42,18.39,18.4,43200.0,14.7353,14.7513,14.7273,14.7353,43200.0
2008-01-14 12:10:00,18.41,18.42,18.4,18.41,71100.0,14.7433,14.7513,14.7353,14.7433,71100.0
2008-01-14 12:20:00,18.41,18.41,18.38,18.4,60900.0,14.7433,14.7433,14.7193,14.7353,60900.0
2008-01-14 12:30:00,18.39,18.45,18.38,18.44,56100.0,14.7273,14.7753,14.7193,14.7673,56100.0
2008-01-14 12:40:00,18.44,18.45,18.37,18.39,45900.0,14.7673,14.7753,14.7113,14.7273,45900.0
2008-01-14 12:50:00,18.4,18.47,18.4,18.43,43800.0,14.7353,14.7914,14.7353,14.7593,43800.0
2008-01-14 13:00:00,18.43,18.43,18.39,18.4,49200.0,14.7593,14.7593,14.7273,14.7353,49200.0
2008-01-14 13:10:00,18.41,18.41,18.35,18.4,61800.0,14.7433,14.7433,14.6953,14.7353,61800.0
2008-01-14 13:20:00,18.4,18.4,18.37,18.38,60900.0,14.7353,14.7353,14.7113,14.7193,60900.0
2008-01-14 13:30:00,18.38,18.43,18.38,18.43,84000.0,14.7193,14.7593,14.7193,14.7593,84000.0
2008-01-14 13:40:00,18.43,18.43,18.38,18.41,84900.0,14.7593,14.7593,14.7193,14.7433,84900.0
2008-01-14 13:50:00,18.41,18.44,18.37,18.43,101400.0,14.7433,14.7673,14.7113,14.7593,101400.0
2008-01-14 14:00:00,18.44,18.44,18.4,18.42,82800.0,14.7673,14.7673,14.7353,14.7513,82800.0
2008-01-14 14:10:00,18.41,18.42,18.38,18.39,113100.0,14.7433,14.7513,14.7193,14.7273,113100.0
2008-01-14 14:20:00,18.39,18.43,18.39,18.43,63600.0,14.7273,14.7593,14.7273,14.7593,63600.0
2008-01-14 14:30:00,18.43,18.49,18.41,18.49,157500.0,14.7593,14.8074,14.7433,14.8074,157500.0
2008-01-14 14:40:00,18.48,18.49,18.42,18.44,92100.0,14.7994,14.8074,14.7513,14.7673,92100.0
2008-01-14 14:50:00,18.44,18.46,18.43,18.45,174900.0,14.7673,14.7833,14.7593,14.7753,174900.0
2008-01-14 15:00:00,18.45,18.47,18.43,18.43,193800.0,14.7753,14.7914,14.7593,14.7593,193800.0
2008-01-14 15:10:00,18.44,18.46,18.42,18.45,186600.0,14.7673,14.7833,14.7513,14.7753,186600.0
2008-01-14 15:20:00,18.45,18.45,18.38,18.4,139800.0,14.7753,14.7753,14.7193,14.7353,139800.0
2008-01-14 15:30:00,18.4,18.45,18.4,18.44,215700.0,14.7353,14.7753,14.7353,14.7673,215700.0
2008-01-14 15:40:00,18.44,18.48,18.42,18.45,262200.0,14.7673,14.7994,14.7513,14.7753,262200.0
2008-01-14 15:50:00,18.45,18.5,18.44,18.47,314400.0,14.7753,14.8154,14.7673,14.7914,314400.0
2008-01-15 09:30:00,18.42,18.42,18.14,18.23,102900.0,14.7513,14.7513,14.5271,14.5992,102900.0
2008-01-15 09:40:00,18.22,18.27,18.17,18.17,87900.0,14.5911,14.6312,14.5511,14.5511,87900.0
2008-01-15 09:50:00,18.17,18.18,18.08,18.09,78900.0,14.5511,14.5591,14.479,14.487,78900.0
2008-01-15 10:00:00,18.09,18.11,18.0,18.01,121800.0,14.487,14.5031,14.415,14.423,121800.0
2008-01-15 10:10:00,18.0,18.02,17.92,17.93,61800.0,14.415,14.431,14.3509,14.3589,61800.0
2008-01-15 10:20:00,17.94,17.95,17.9,17.92,100200.0,14.3669,14.3749,14.3349,14.3509,100200.0
2008-01-15 10:30:00,17.91,18.0,17.89,17.99,120600.0,14.3429,14.415,14.3269,14.407,120600.0
2008-01-15 10:40:00,17.99,17.99,17.92,17.95,88200.0,14.407,14.407,14.3509,14.3749,88200.0
2008-01-15 10:50:00,17.95,18.01,17.93,17.99,78000.0,14.3749,14.423,14.3589,14.407,78000.0
2008-01-15 11:00:00,17.98,18.0,17.94,17.97,129000.0,14.3989,14.415,14.3669,14.3909,129000.0
2008-01-15 11:10:00,17.98,18.01,17.98,17.98,92700.0,14.3989,14.423,14.3989,14.3989,92700.0
2008-01-15 11:20:00,17.98,17.99,17.96,17.98,75600.0,14.3989,14.407,14.3829,14.3989,75600.0
2008-01-15 11:30:00,17.98,17.98,17.89,17.91,60000.0,14.3989,14.3989,14.3269,14.3429,60000.0
2008-01-15 11:40:00,17.91,17.91,17.88,17.9,82500.0,14.3429,14.3429,14.3189,14.3349,82500.0
2008-01-15 11:50:00,17.89,17.94,17.89,17.93,211800.0,14.3269,14.3669,14.3269,14.3589,211800.0
2008-01-15 12:00:00,17.92,17.94,17.88,17.88,407100.0,14.3509,14.3669,14.3189,14.3189,407100.0
2008-01-15 12:10:00,17.89,17.92,17.88,17.88,120900.0,14.3269,14.3509,14.3189,14.3189,120900.0
2008-01-15 12:20:00,17.88,17.92,17.83,17.85,170700.0,14.3189,14.3509,14.2788,14.2948,170700.0
2008-01-15 12:30:00,17.85,17.86,17.81,17.82,65700.0,14.2948,14.3028,14.2628,14.2708,65700.0
2008-01-15 12:40:00,17.84,17.89,17.82,17.89,56100.0,14.2868,14.3269,14.2708,14.3269,56100.0
2008-01-15 12:50:00,17.9,17.95,17.88,17.95,74100.0,14.3349,14.3749,14.3189,14.3749,74100.0
2008-01-15 13:00:00,17.96,18.05,17.91,18.03,117900.0,14.3829,14.455,14.3429,14.439,117900.0
2008-01-15 13:10:00,18.03,18.06,18.0,18.04,68700.0,14.439,14.463,14.415,14.447,68700.0
2008-01-15 13:20:00,18.03,18.03,17.97,17.98,113700.0,14.439,14.439,14.3909,14.3989,113700.0
2008-01-15 13:30:00,17.97,18.02,17.97,18.01,69300.0,14.3909,14.431,14.3909,14.423,69300.0
2008-01-15 13:40:00,18.01,18.03,18.0,18.03,68700.0,14.423,14.439,14.415,14.439,68700.0
2008-01-15 13:50:00,18.02,18.05,17.98,18.02,74100.0,14.431,14.455,14.3989,14.431,74100.0
2008-01-15 14:00:00,18.03,18.06,18.01,18.05,68100.0,14.439,14.463,14.423,14.455,68100.0
2008-01-15 14:10:00,18.05,18.1,18.03,18.07,82200.0,14.455,14.495,14.439,14.471,82200.0
2008-01-15 14:20:00,18.07,18.07,18.0,18.05,69300.0,14.471,14.471,14.415,14.455,69300.0
2008-01-15 14:30:00,18.06,18.06,17.99,18.01,66300.0,14.463,14.463,14.407,14.423,66300.0
2008-01-15 14:40:00,18.02,18.04,17.96,17.97,64200.0,14.431,14.447,14.3829,14.3909,64200.0
2008-01-15 14:50:00,17.96,18.01,17.91,17.95,70500.0,14.3829,14.423,14.3429,14.3749,70500.0
2008-01-15 15:00:00,17.95,17.95,17.88,17.92,147600.0,14.3749,14.3749,14.3189,14.3509,147600.0
2008-01-15 15:10:00,17.92,17.96,17.88,17.92,93000.0,14.3509,14.3829,14.3189,14.3509,93000.0
2008-01-15 15:20:00,17.91,18.02,17.89,17.98,129600.0,14.3429,14.431,14.3269,14.3989,129600.0
2008-01-15 15:30:00,17.98,18.02,17.95,17.97,187200.0,14.3989,14.431,14.3749,14.3909,187200.0
2008-01-15 15:40:00,17.95,17.97,17.87,17.89,176400.0,14.3749,14.3909,14.3109,14.3269,176400.0
2008-01-15 15:50:00,17.89,17.93,17.83,17.85,278100.0,14.3269,14.3589,14.2788,14.2948,278100.0
2008-01-16 09:30:00,17.94,17.94,17.75,17.86,77700.0,14.3669,14.3669,14.2148,14.3028,77700.0
2008-01-16 09:40:00,17.86,18.01,17.86,17.96,91500.0,14.3028,14.423,14.3028,14.3829,91500.0
2008-01-16 09:50:00,17.97,18.03,17.78,17.78,123300.0,14.3909,14.439,14.2388,14.2388,123300.0
2008-01-16 10:00:00,17.78,17.84,17.75,17.81,80700.0,14.2388,14.2868,14.2148,14.2628,80700.0
2008-01-16 10:10:00,17.79,17.82,17.68,17.69,102900.0,14.2468,14.2708,14.1587,14.1667,102900.0
2008-01-16 10:20:00,17.69,17.7,17.5,17.62,160500.0,14.1667,14.1747,14.0145,14.1106,160500.0
2008-01-16 10:30:00,17.62,17.68,17.57,17.57,97800.0,14.1106,14.1587,14.0706,14.0706,97800.0
2008-01-16 10:40:00,17.59,17.62,17.54,17.56,75000.0,14.0866,14.1106,14.0466,14.0626,75000.0
2008-01-16 10:50:00,17.56,17.63,17.54,17.6,65100.0,14.0626,14.1187,14.0466,14.0946,65100.0
2008-01-16 11:00:00,17.59,17.71,17.58,17.71,130500.0,14.0866,14.1827,14.0786,14.1827,130500.0
2008-01-16 11:10:00,17.71,17.8,17.71,17.78,77700.0,14.1827,14.2548,14.1827,14.2388,77700.0
2008-01-16 11:20:00,17.79,17.88,17.78,17.88,105900.0,14.2468,14.3189,14.2388,14.3189,105900.0
2008-01-16 11:30:00,17.87,17.87,17.8,17.81,78300.0,14.3109,14.3109,14.2548,14.2628,78300.0
2008-01-16 11:40:00,17.81,17.9,17.79,17.9,135600.0,14.2628,14.3349,14.2468,14.3349,135600.0
2008-01-16 11:50:00,17.91,18.02,17.9,17.99,107700.0,14.3429,14.431,14.3349,14.407,107700.0
2008-01-16 12:00:00,17.99,18.06,17.99,18.03,95700.0,14.407,14.463,14.407,14.439,95700.0
2008-01-16 12:10:00,18.02,18.03,17.99,18.0,105900.0,14.431,14.439,14.407,14.415,105900.0
2008-01-16 12:20:00,17.99,18.02,17.97,18.0,48900.0,14.407,14.431,14.3909,14.415,48900.0
2008-01-16 12:30:00,18.0,18.09,18.0,18.03,114300.0,14.415,14.487,14.415,14.439,114300.0
2008-01-16 12:40:00,18.03,18.08,17.99,17.99,84300.0,14.439,14.479,14.407,14.407,84300.0
2008-01-16 12:50:00,17.98,18.0,17.9,17.94,53100.0,14.3989,14.415,14.3349,14.3669,53100.0
2008-01-16 13:00:00,17.95,18.0,17.94,17.98,62700.0,14.3749,14.415,14.3669,14.3989,62700.0
2008-01-16 13:10:00,17.99,17.99,17.89,17.89,75000.0,14.407,14.407,14.3269,14.3269,75000.0
2008-01-16 13:20:00,17.89,17.95,17.85,17.85,71700.0,14.3269,14.3749,14.2948,14.2948,71700.0
2008-01-16 13:30:00,17.86,17.99,17.85,17.94,153900.0,14.3028,14.407,14.2948,14.3669,153900.0
2008-01-16 13:40:00,17.94,17.94,17.88,17.89,115800.0,14.3669,14.3669,14.3189,14.3269,115800.0
2008-01-16 13:50:00,17.9,17.96,17.86,17.96,85500.0,14.3349,14.3829,14.3028,14.3829,85500.0
2008-01-16 14:00:00,17.95,18.0,17.82,18.0,104700.0,14.3749,14.415,14.2708,14.415,104700.0
2008-01-16 14:10:00,18.0,18.02,17.95,17.95,132000.0,14.415,14.431,14.3749,14.3749,132000.0
2008-01-16 14:20:00,17.95,18.06,17.92,18.06,133200.0,14.3749,14.463,14.3509,14.463,133200.0
2008-01-16 14:30:00,18.06,18.15,18.03,18.15,125100.0,14.463,14.5351,14.439,14.5351,125100.0
2008-01-16 14:40:00,18.15,18.18,18.08,18.12,88800.0,14.5351,14.5591,14.479,14.5111,88800.0
2008-01-16 14:50:00,18.11,18.11,17.97,17.98,114300.0,14.5031,14.5031,14.3909,14.3989,114300.0
2008-01-16 15:00:00,18.0,18.02,17.97,18.01,171900.0,14.415,14.431,14.3909,14.423,171900.0
2008-01-16 15:10:00,18.01,18.05,17.96,18.03,128700.0,14.423,14.455,14.3829,14.439,128700.0
2008-01-16 15:20:00,18.03,18.03,17.9,18.0,204600.0,14.439,14.439,14.3349,14.415,204600.0
2008-01-16 15:30:00,18.0,18.06,17.88,17.9,189000.0,14.415,14.463,14.3189,14.3349,189000.0
2008-01-16 15:40:00,17.89,17.9,17.78,17.82,243600.0,14.3269,14.3349,14.2388,14.2708,243600.0
2008-01-16 15:50:00,17.83,17.87,17.76,17.8,241200.0,14.2788,14.3109,14.2228,14.2548,241200.0
2008-01-17 09:30:00,17.79,17.88,17.73,17.81,160500.0,14.2468,14.3189,14.1987,14.2628,160500.0
2008-01-17 09:40:00,17.81,18.04,17.8,18.03,152100.0,14.2628,14.447,14.2548,14.439,152100.0
2008-01-17 09:50:00,18.03,18.04,17.94,17.99,134400.0,14.439,14.447,14.3669,14.407,134400.0
2008-01-17 10:00:00,18.0,18.02,17.88,17.91,253200.0,14.415,14.431,14.3189,14.3429,253200.0
2008-01-17 10:10:00,17.91,17.93,17.69,17.69,159300.0,14.3429,14.3589,14.1667,14.1667,159300.0
2008-01-17 10:20:00,17.71,17.71,17.6,17.63,211200.0,14.1827,14.1827,14.0946,14.1187,211200.0
2008-01-17 10:30:00,17.64,17.65,17.44,17.46,295500.0,14.1267,14.1347,13.9665,13.9825,295500.0
2008-01-17 10:40:00,17.46,17.52,17.38,17.51,277500.0,13.9825,14.0306,13.9184,14.0226,277500.0
2008-01-17 10:50:00,17.51,17.58,17.44,17.5,217500.0,14.0226,14.0786,13.9665,14.0145,217500.0
2008-01-17 11:00:00,17.5,17.63,17.5,17.58,153900.0,14.0145,14.1187,14.0145,14.0786,153900.0
2008-01-17 11:10:00,17.59,17.63,17.48,17.53,128400.0,14.0866,14.1187,13.9985,14.0386,128400.0
2008-01-17 11:20:00,17.53,17.54,17.41,17.44,156600.0,14.0386,14.0466,13.9425,13.9665,156600.0
2008-01-17 11:30:00,17.45,17.49,17.35,17.36,141000.0,13.9745,14.0065,13.8944,13.9024,141000.0
2008-01-17 11:40:00,17.36,17.36,17.25,17.33,180300.0,13.9024,13.9024,13.8143,13.8784,180300.0
2008-01-17 11:50:00,17.34,17.35,17.26,17.32,138000.0,13.8864,13.8944,13.8223,13.8704,138000.0
2008-01-17 12:00:00,17.32,17.35,17.11,17.11,194100.0,13.8704,13.8944,13.7022,13.7022,194100.0
2008-01-17 12:10:00,17.11,17.25,17.1,17.25,183000.0,13.7022,13.8143,13.6942,13.8143,183000.0
2008-01-17 12:20:00,17.25,17.33,17.25,17.28,146100.0,13.8143,13.8784,13.8143,13.8384,146100.0
2008-01-17 12:30:00,17.3,17.33,17.25,17.29,186000.0,13.8544,13.8784,13.8143,13.8464,186000.0
2008-01-17 12:40:00,17.29,17.34,17.25,17.33,125100.0,13.8464,13.8864,13.8143,13.8784,125100.0
2008-01-17 12:50:00,17.35,17.35,17.27,17.33,126000.0,13.8944,13.8944,13.8304,13.8784,126000.0
2008-01-17 13:00:00,17.33,17.33,17.27,17.29,154800.0,13.8784,13.8784,13.8304,13.8464,154800.0
2008-01-17 13:10:00,17.3,17.37,17.26,17.33,206400.0,13.8544,13.9104,13.8223,13.8784,206400.0
2008-01-17 13:20:00,17.33,17.37,17.32,17.33,122100.0,13.8784,13.9104,13.8704,13.8784,122100.0
2008-01-17 13:30:00,17.34,17.37,17.31,17.36,123300.0,13.8864,13.9104,13.8624,13.9024,123300.0
2008-01-17 13:40:00,17.36,17.37,17.23,17.28,144600.0,13.9024,13.9104,13.7983,13.8384,144600.0
2008-01-17 13:50:00,17.28,17.3,17.24,17.27,105600.0,13.8384,13.8544,13.8063,13.8304,105600.0
2008-01-17 14:00:00,17.28,17.32,17.25,17.27,102300.0,13.8384,13.8704,13.8143,13.8304,102300.0
2008-01-17 14:10:00,17.28,17.3,17.14,17.22,132600.0,13.8384,13.8544,13.7262,13.7903,132600.0
2008-01-17 14:20:00,17.24,17.24,17.05,17.05,243000.0,13.8063,13.8063,13.6542,13.6542,243000.0
2008-01-17 14:30:00,17.06,17.1,16.97,16.98,275100.0,13.6622,13.6942,13.5901,13.5981,275100.0
2008-01-17 14:40:00,16.98,17.0,16.92,17.0,248100.0,13.5981,13.6141,13.5501,13.6141,248100.0
2008-01-17 14:50:00,17.0,17.14,17.0,17.05,221400.0,13.6141,13.7262,13.6141,13.6542,221400.0
2008-01-17 15:00:00,17.04,17.18,16.99,17.16,364800.0,13.6462,13.7583,13.6061,13.7423,364800.0
2008-01-17 15:10:00,17.16,17.23,17.12,17.19,285000.0,13.7423,13.7983,13.7102,13.7663,285000.0
2008-01-17 15:20:00,17.19,17.28,17.08,17.08,365700.0,13.7663,13.8384,13.6782,13.6782,365700.0
2008-01-17 15:30:00,17.09,17.32,17.03,17.22,650700.0,13.6862,13.8704,13.6382,13.7903,650700.0
2008-01-17 15:40:00,17.23,17.24,17.0,17.1,363600.0,13.7983,13.8063,13.6141,13.6942,363600.0
2008-01-17 15:50:00,17.1,17.12,16.99,17.07,463200.0,13.6942,13.7102,13.6061,13.6702,463200.0
2008-01-18 09:30:00,17.32,17.57,17.24,17.51,470100.0,13.8704,14.0706,13.8063,14.0226,470100.0
2008-01-18 09:40:00,17.53,17.53,17.31,17.32,211200.0,14.0386,14.0386,13.8624,13.8704,211200.0
2008-01-18 09:50:00,17.34,17.34,17.05,17.09,221400.0,13.8864,13.8864,13.6542,13.6862,221400.0
2008-01-18 10:00:00,17.09,17.34,17.09,17.29,169500.0,13.6862,13.8864,13.6862,13.8464,169500.0
2008-01-18 10:10:00,17.3,17.49,17.29,17.37,132300.0,13.8544,14.0065,13.8464,13.9104,132300.0
2008-01-18 10:20:00,17.37,17.43,17.33,17.36,107100.0,13.9104,13.9585,13.8784,13.9024,107100.0
2008-01-18 10:30:00,17.37,17.39,17.31,17.37,167400.0,13.9104,13.9265,13.8624,13.9104,167400.0
2008-01-18 10:40:00,17.37,17.39,17.27,17.3,167100.0,13.9104,13.9265,13.8304,13.8544,167100.0
2008-01-18 10:50:00,17.31,17.39,17.28,17.33,127500.0,13.8624,13.9265,13.8384,13.8784,127500.0
2008-01-18 11:00:00,17.33,17.35,17.21,17.23,140700.0,13.8784,13.8944,13.7823,13.7983,140700.0
2008-01-18 11:10:00,17.23,17.25,17.1,17.17,102600.0,13.7983,13.8143,13.6942,13.7503,102600.0
2008-01-18 11:20:00,17.18,17.24,17.05,17.24,141600.0,13.7583,13.8063,13.6542,13.8063,141600.0
2008-01-18 11:30:00,17.24,17.26,17.16,17.21,113100.0,13.8063,13.8223,13.7423,13.7823,113100.0
2008-01-18 11:40:00,17.23,17.23,17.06,17.15,135900.0,13.7983,13.7983,13.6622,13.7343,135900.0
2008-01-18 11:50:00,17.15,17.18,17.07,17.15,120000.0,13.7343,13.7583,13.6702,13.7343,120000.0
2008-01-18 12:00:00,17.15,17.18,17.13,17.17,174900.0,13.7343,13.7583,13.7182,13.7503,174900.0
2008-01-18 12:10:00,17.18,17.24,17.13,17.2,146400.0,13.7583,13.8063,13.7182,13.7743,146400.0
2008-01-18 12:20:00,17.2,17.33,17.17,17.33,131100.0,13.7743,13.8784,13.7503,13.8784,131100.0
2008-01-18 12:30:00,17.33,17.42,17.24,17.26,173700.0,13.8784,13.9505,13.8063,13.8223,173700.0
2008-01-18 12:40:00,17.26,17.28,17.2,17.27,88800.0,13.8223,13.8384,13.7743,13.8304,88800.0
2008-01-18 12:50:00,17.29,17.31,17.2,17.22,162300.0,13.8464,13.8624,13.7743,13.7903,162300.0
2008-01-18 13:00:00,17.22,17.34,17.19,17.33,128700.0,13.7903,13.8864,13.7663,13.8784,128700.0
2008-01-18 13:10:00,17.33,17.33,17.25,17.26,186300.0,13.8784,13.8784,13.8143,13.8223,186300.0
2008-01-18 13:20:00,17.26,17.33,17.22,17.32,141300.0,13.8223,13.8784,13.7903,13.8704,141300.0
2008-01-18 13:30:00,17.32,17.42,17.31,17.4,178500.0,13.8704,13.9505,13.8624,13.9345,178500.0
2008-01-18 13:40:00,17.41,17.54,17.37,17.48,188100.0,13.9425,14.0466,13.9104,13.9985,188100.0
2008-01-18 13:50:00,17.49,17.49,17.39,17.44,113100.0,14.0065,14.0065,13.9265,13.9665,113100.0
2008-01-18 14:00:00,17.44,17.54,17.42,17.54,143100.0,13.9665,14.0466,13.9505,14.0466,143100.0
2008-01-18 14:10:00,17.53,17.6,17.48,17.59,168300.0,14.0386,14.0946,13.9985,14.0866,168300.0
2008-01-18 14:20:00,17.59,17.6,17.49,17.56,202800.0,14.0866,14.0946,14.0065,14.0626,202800.0
2008-01-18 14:30:00,17.57,17.57,17.45,17.46,186000.0,14.0706,14.0706,13.9745,13.9825,186000.0
2008-01-18 14:40:00,17.46,17.49,17.44,17.45,196800.0,13.9825,14.0065,13.9665,13.9745,196800.0
2008-01-18 14:50:00,17.45,17.53,17.44,17.52,201000.0,13.9745,14.0386,13.9665,14.0306,201000.0
2008-01-18 15:00:00,17.54,17.64,17.46,17.61,220500.0,14.0466,14.1267,13.9825,14.1026,220500.0
2008-01-18 15:10:00,17.62,17.67,17.58,17.65,294300.0,14.1106,14.1507,14.0786,14.1347,294300.0
2008-01-18 15:20:00,17.63,17.67,17.59,17.63,298500.0,14.1187,14.1507,14.0866,14.1187,298500.0
2008-01-18 15:30:00,17.64,17.67,17.6,17.62,360900.0,14.1267,14.1507,14.0946,14.1106,360900.0
2008-01-18 15:40:00,17.63,17.81,17.6,17.79,391500.0,14.1187,14.2628,14.0946,14.2468,391500.0
2008-01-18 15:50:00,17.79,17.83,17.74,17.76,486900.0,14.2468,14.2788,14.2067,14.2228,486900.0
2008-01-22 09:30:00,17.09,17.34,16.87,17.26,221400.0,13.6862,13.8864,13.51,13.8223,221400.0
2008-01-22 09:40:00,17.26,17.58,17.11,17.58,153900.0,13.8223,14.0786,13.7022,14.0786,153900.0
2008-01-22 09:50:00,17.6,17.63,17.51,17.53,184200.0,14.0946,14.1187,14.0226,14.0386,184200.0
2008-01-22 10:00:00,17.54,17.65,17.53,17.6,179400.0,14.0466,14.1347,14.0386,14.0946,179400.0
2008-01-22 10:10:00,17.6,17.72,17.52,17.72,144600.0,14.0946,14.1907,14.0306,14.1907,144600.0
2008-01-22 10:20:00,17.72,18.0,17.69,17.85,245700.0,14.1907,14.415,14.1667,14.2948,245700.0
2008-01-22 10:30:00,17.85,17.95,17.7,17.92,215700.0,14.2948,14.3749,14.1747,14.3509,215700.0
2008-01-22 10:40:00,17.91,17.97,17.83,17.83,244200.0,14.3429,14.3909,14.2788,14.2788,244200.0
2008-01-22 10:50:00,17.85,17.95,17.8,17.8,199500.0,14.2948,14.3749,14.2548,14.2548,199500.0
2008-01-22 11:00:00,17.81,18.07,17.79,18.06,262200.0,14.2628,14.471,14.2468,14.463,262200.0
2008-01-22 11:10:00,18.05,18.14,17.99,17.99,255000.0,14.455,14.5271,14.407,14.407,255000.0
2008-01-22 11:20:00,17.99,18.0,17.83,17.85,194100.0,14.407,14.415,14.2788,14.2948,194100.0
2008-01-22 11:30:00,17.86,17.87,17.7,17.78,188700.0,14.3028,14.3109,14.1747,14.2388,188700.0
2008-01-22 11:40:00,17.77,17.88,17.76,17.83,127200.0,14.2308,14.3189,14.2228,14.2788,127200.0
2008-01-22 11:50:00,17.83,17.83,17.66,17.73,183900.0,14.2788,14.2788,14.1427,14.1987,183900.0
2008-01-22 12:00:00,17.73,17.95,17.71,17.93,138600.0,14.1987,14.3749,14.1827,14.3589,138600.0
2008-01-22 12:10:00,17.93,17.99,17.84,17.85,149700.0,14.3589,14.407,14.2868,14.2948,149700.0
2008-01-22 12:20:00,17.85,17.92,17.84,17.85,114000.0,14.2948,14.3509,14.2868,14.2948,114000.0
2008-01-22 12:30:00,17.84,17.89,17.81,17.86,93900.0,14.2868,14.3269,14.2628,14.3028,93900.0
2008-01-22 12:40:00,17.87,17.89,17.76,17.77,132300.0,14.3109,14.3269,14.2228,14.2308,132300.0
2008-01-22 12:50:00,17.79,17.95,17.76,17.93,150600.0,14.2468,14.3749,14.2228,14.3589,150600.0
2008-01-22 13:00:00,17.94,18.02,17.85,17.97,156300.0,14.3669,14.431,14.2948,14.3909,156300.0
2008-01-22 13:10:00,17.98,18.05,17.86,17.86,128100.0,14.3989,14.455,14.3028,14.3028,128100.0
2008-01-22 13:20:00,17.86,17.91,17.78,17.79,108000.0,14.3028,14.3429,14.2388,14.2468,108000.0
2008-01-22 13:30:00,17.82,17.83,17.73,17.83,110700.0,14.2708,14.2788,14.1987,14.2788,110700.0
2008-01-22 13:40:00,17.85,17.9,17.75,17.84,159300.0,14.2948,14.3349,14.2148,14.2868,159300.0
2008-01-22 13:50:00,17.85,17.89,17.75,17.83,139800.0,14.2948,14.3269,14.2148,14.2788,139800.0
2008-01-22 14:00:00,17.85,17.85,17.73,17.73,119100.0,14.2948,14.2948,14.1987,14.1987,119100.0
2008-01-22 14:10:00,17.74,17.85,17.72,17.8,144000.0,14.2067,14.2948,14.1907,14.2548,144000.0
2008-01-22 14:20:00,17.81,17.88,17.77,17.8,137700.0,14.2628,14.3189,14.2308,14.2548,137700.0
2008-01-22 14:30:00,17.79,17.8,17.68,17.77,157500.0,14.2468,14.2548,14.1587,14.2308,157500.0
2008-01-22 14:40:00,17.78,17.83,17.7,17.8,155700.0,14.2388,14.2788,14.1747,14.2548,155700.0
2008-01-22 14:50:00,17.8,17.86,17.76,17.81,169200.0,14.2548,14.3028,14.2228,14.2628,169200.0
2008-01-22 15:00:00,17.81,17.97,17.77,17.94,187500.0,14.2628,14.3909,14.2308,14.3669,187500.0
2008-01-22 15:10:00,17.92,17.94,17.8,17.88,224700.0,14.3509,14.3669,14.2548,14.3189,224700.0
2008-01-22 15:20:00,17.88,17.97,17.86,17.96,210300.0,14.3189,14.3909,14.3028,14.3829,210300.0
2008-01-22 15:30:00,17.97,18.17,17.97,18.14,297900.0,14.3909,14.5511,14.3909,14.5271,297900.0
2008-01-22 15:40:00,18.13,18.15,18.0,18.1,283800.0,14.5191,14.5351,14.415,14.495,283800.0
2008-01-22 15:50:00,18.08,18.1,17.94,17.96,384600.0,14.479,14.495,14.3669,14.3829,384600.0
2008-01-23 09:30:00,16.88,19.33,16.88,17.24,279300.0,13.518,15.4801,13.518,13.8063,279300.0
2008-01-23 09:40:00,17.26,17.5,17.23,17.46,215100.0,13.8223,14.0145,13.7983,13.9825,215100.0
2008-01-23 09:50:00,17.47,17.87,17.41,17.81,206700.0,13.9905,14.3109,13.9425,14.2628,206700.0
2008-01-23 10:00:00,17.83,17.98,17.68,17.84,337500.0,14.2788,14.3989,14.1587,14.2868,337500.0
2008-01-23 10:10:00,17.84,18.24,17.84,18.16,326700.0,14.2868,14.6072,14.2868,14.5431,326700.0
2008-01-23 10:20:00,18.16,18.26,17.95,18.07,315900.0,14.5431,14.6232,14.3749,14.471,315900.0
2008-01-23 10:30:00,18.08,18.23,18.0,18.2,400500.0,14.479,14.5992,14.415,14.5751,400500.0
2008-01-23 10:40:00,18.21,18.22,18.1,18.2,237300.0,14.5831,14.5911,14.495,14.5751,237300.0
2008-01-23 10:50:00,18.21,18.23,18.12,18.15,197100.0,14.5831,14.5992,14.5111,14.5351,197100.0
2008-01-23 11:00:00,18.18,18.2,18.02,18.04,181800.0,14.5591,14.5751,14.431,14.447,181800.0
2008-01-23 11:10:00,18.04,18.16,18.02,18.09,155700.0,14.447,14.5431,14.431,14.487,155700.0
2008-01-23 11:20:00,18.1,18.38,18.09,18.21,348000.0,14.495,14.7193,14.487,14.5831,348000.0
2008-01-23 11:30:00,18.21,18.23,18.07,18.14,276900.0,14.5831,14.5992,14.471,14.5271,276900.0
2008-01-23 11:40:00,18.15,18.21,18.05,18.06,305400.0,14.5351,14.5831,14.455,14.463,305400.0
2008-01-23 11:50:00,18.07,18.17,18.03,18.14,166800.0,14.471,14.5511,14.439,14.5271,166800.0
2008-01-23 12:00:00,18.14,18.17,18.03,18.04,197100.0,14.5271,14.5511,14.439,14.447,197100.0
2008-01-23 12:10:00,18.04,18.29,18.03,18.28,277200.0,14.447,14.6472,14.439,14.6392,277200.0
2008-01-23 12:20:00,18.29,18.32,18.23,18.27,301500.0,14.6472,14.6712,14.5992,14.6312,301500.0
2008-01-23 12:30:00,18.28,18.28,18.01,18.01,200400.0,14.6392,14.6392,14.423,14.423,200400.0
2008-01-23 12:40:00,18.02,18.07,17.93,18.0,228300.0,14.431,14.471,14.3589,14.415,228300.0
2008-01-23 12:50:00,18.02,18.04,17.97,18.03,133800.0,14.431,14.447,14.3909,14.439,133800.0
2008-01-23 13:00:00,18.04,18.11,17.99,18.01,198300.0,14.447,14.5031,14.407,14.423,198300.0
2008-01-23 13:10:00,18.0,18.1,17.92,18.08,155700.0,14.415,14.495,14.3509,14.479,155700.0
2008-01-23 13:20:00,18.08,18.22,18.07,18.07,225300.0,14.479,14.5911,14.471,14.471,225300.0
2008-01-23 13:30:00,18.08,18.31,18.07,18.25,200100.0,14.479,14.6632,14.471,14.6152,200100.0
2008-01-23 13:40:00,18.25,18.36,18.23,18.34,241500.0,14.6152,14.7033,14.5992,14.6872,241500.0
2008-01-23 13:50:00,18.34,18.45,18.34,18.41,241500.0,14.6872,14.7753,14.6872,14.7433,241500.0
2008-01-23 14:00:00,18.41,18.52,18.37,18.5,235500.0,14.7433,14.8314,14.7113,14.8154,235500.0
2008-01-23 14:10:00,18.51,18.64,18.48,18.56,312300.0,14.8234,14.9275,14.7994,14.8634,312300.0
2008-01-23 14:20:00,18.56,18.7,18.56,18.67,314700.0,14.8634,14.9755,14.8634,14.9515,314700.0
2008-01-23 14:30:00,18.68,18.77,18.63,18.77,254100.0,14.9595,15.0316,14.9195,15.0316,254100.0
2008-01-23 14:40:00,18.77,18.8,18.63,18.64,212700.0,15.0316,15.0556,14.9195,14.9275,212700.0
2008-01-23 14:50:00,18.64,18.81,18.61,18.78,341100.0,14.9275,15.0636,14.9035,15.0396,341100.0
2008-01-23 15:00:00,18.78,19.01,18.74,19.0,386100.0,15.0396,15.2238,15.0076,15.2158,386100.0
2008-01-23 15:10:00,19.02,19.5,18.97,19.24,599100.0,15.2318,15.6162,15.1918,15.408,599100.0
2008-01-23 15:20:00,19.26,19.67,19.2,19.64,524100.0,15.424,15.7524,15.376,15.7283,524100.0
2008-01-23 15:30:00,19.63,19.83,19.63,19.69,723900.0,15.7203,15.8805,15.7203,15.7684,723900.0
2008-01-23 15:40:00,19.75,19.92,19.67,19.81,513600.0,15.8164,15.9526,15.7524,15.8645,513600.0
2008-01-23 15:50:00,19.89,19.99,19.71,19.91,845400.0,15.9285,16.0086,15.7844,15.9446,845400.0
2008-01-24 09:30:00,19.53,19.91,19.2,19.72,455400.0,15.6402,15.9446,15.376,15.7924,455400.0
2008-01-24 09:40:00,19.75,20.05,19.72,19.85,588000.0,15.8164,16.0567,15.7924,15.8965,588000.0
2008-01-24 09:50:00,19.86,20.08,19.8,20.01,349200.0,15.9045,16.0807,15.8565,16.0246,349200.0
2008-01-24 10:00:00,20.01,20.06,19.87,19.98,414000.0,16.0246,16.0647,15.9125,16.0006,414000.0
2008-01-24 10:10:00,19.98,20.04,19.8,19.8,474000.0,16.0006,16.0487,15.8565,15.8565,474000.0
2008-01-24 10:20:00,19.8,19.82,19.63,19.73,237900.0,15.8565,15.8725,15.7203,15.8004,237900.0
2008-01-24 10:30:00,19.73,19.77,19.51,19.69,313200.0,15.8004,15.8324,15.6242,15.7684,313200.0
2008-01-24 10:40:00,19.68,19.71,19.43,19.5,247200.0,15.7604,15.7844,15.5602,15.6162,247200.0
2008-01-24 10:50:00,19.51,19.53,19.32,19.34,202800.0,15.6242,15.6402,15.4721,15.4881,202800.0
2008-01-24 11:00:00,19.36,19.45,19.33,19.45,241200.0,15.5041,15.5762,15.4801,15.5762,241200.0
2008-01-24 11:10:00,19.47,19.56,19.42,19.42,168900.0,15.5922,15.6643,15.5521,15.5521,168900.0
2008-01-24 11:20:00,19.42,19.53,19.4,19.53,194400.0,15.5521,15.6402,15.5361,15.6402,194400.0
2008-01-24 11:30:00,19.54,19.56,19.49,19.52,153900.0,15.6482,15.6643,15.6082,15.6322,153900.0
2008-01-24 11:40:00,19.53,19.68,19.51,19.58,160500.0,15.6402,15.7604,15.6242,15.6803,160500.0
2008-01-24 11:50:00,19.58,19.64,19.55,19.57,190200.0,15.6803,15.7283,15.6563,15.6723,190200.0
2008-01-24 12:00:00,19.55,19.57,19.51,19.54,150300.0,15.6563,15.6723,15.6242,15.6482,150300.0
2008-01-24 12:10:00,19.53,19.53,19.34,19.41,129300.0,15.6402,15.6402,15.4881,15.5441,129300.0
2008-01-24 12:20:00,19.42,19.44,19.21,19.23,82800.0,15.5521,15.5682,15.384,15.4,82800.0
2008-01-24 12:30:00,19.23,19.29,19.16,19.18,177000.0,15.4,15.448,15.3439,15.3599,177000.0
2008-01-24 12:40:00,19.17,19.31,19.17,19.27,122100.0,15.3519,15.4641,15.3519,15.432,122100.0
2008-01-24 12:50:00,19.27,19.31,19.19,19.3,91500.0,15.432,15.4641,15.368,15.456,91500.0
2008-01-24 13:00:00,19.3,19.3,19.09,19.09,133800.0,15.456,15.456,15.2879,15.2879,133800.0
2008-01-24 13:10:00,19.09,19.23,19.07,19.18,156000.0,15.2879,15.4,15.2719,15.3599,156000.0
2008-01-24 13:20:00,19.18,19.24,19.09,19.11,105600.0,15.3599,15.408,15.2879,15.3039,105600.0
2008-01-24 13:30:00,19.12,19.14,19.08,19.13,79200.0,15.3119,15.3279,15.2799,15.3199,79200.0
2008-01-24 13:40:00,19.14,19.25,19.14,19.23,84900.0,15.3279,15.416,15.3279,15.4,84900.0
2008-01-24 13:50:00,19.23,19.33,19.23,19.31,115200.0,15.4,15.4801,15.4,15.4641,115200.0
2008-01-24 14:00:00,19.3,19.41,19.29,19.41,122700.0,15.456,15.5441,15.448,15.5441,122700.0
2008-01-24 14:10:00,19.4,19.43,19.24,19.26,113400.0,15.5361,15.5602,15.408,15.424,113400.0
2008-01-24 14:20:00,19.26,19.34,19.22,19.23,128400.0,15.424,15.4881,15.392,15.4,128400.0
2008-01-24 14:30:00,19.22,19.27,19.16,19.27,126900.0,15.392,15.432,15.3439,15.432,126900.0
2008-01-24 14:40:00,19.26,19.3,19.06,19.06,162300.0,15.424,15.456,15.2638,15.2638,162300.0
2008-01-24 14:50:00,19.07,19.1,18.94,18.97,158100.0,15.2719,15.2959,15.1677,15.1918,158100.0
2008-01-24 15:00:00,18.97,19.06,18.9,19.01,138000.0,15.1918,15.2638,15.1357,15.2238,138000.0
2008-01-24 15:10:00,19.02,19.15,18.97,19.1,183300.0,15.2318,15.3359,15.1918,15.2959,183300.0
2008-01-24 15:20:00,19.1,19.14,18.98,19.01,153900.0,15.2959,15.3279,15.1998,15.2238,153900.0
2008-01-24 15:30:00,19.02,19.06,18.98,19.03,163200.0,15.2318,15.2638,15.1998,15.2398,163200.0
2008-01-24 15:40:00,19.03,19.09,19.01,19.03,180600.0,15.2398,15.2879,15.2238,15.2398,180600.0
2008-01-24 15:50:00,19.05,19.1,19.03,19.09,245700.0,15.2558,15.2959,15.2398,15.2879,245700.0
2008-01-25 09:30:00,19.17,19.33,18.87,19.15,217500.0,15.3519,15.4801,15.1117,15.3359,217500.0
2008-01-25 09:40:00,19.16,19.43,19.14,19.37,145800.0,15.3439,15.5602,15.3279,15.5121,145800.0
2008-01-25 09:50:00,19.4,19.67,19.33,19.61,294600.0,15.5361,15.7524,15.4801,15.7043,294600.0
2008-01-25 10:00:00,19.62,19.66,19.41,19.53,299400.0,15.7123,15.7443,15.5441,15.6402,299400.0
2008-01-25 10:10:00,19.55,19.57,19.37,19.4,301500.0,15.6563,15.6723,15.5121,15.5361,301500.0
2008-01-25 10:20:00,19.39,19.43,19.27,19.33,262500.0,15.5281,15.5602,15.432,15.4801,262500.0
2008-01-25 10:30:00,19.33,19.33,18.93,19.05,511200.0,15.4801,15.4801,15.1597,15.2558,511200.0
2008-01-25 10:40:00,19.05,19.14,18.98,19.05,169500.0,15.2558,15.3279,15.1998,15.2558,169500.0
2008-01-25 10:50:00,19.04,19.06,18.86,18.89,105300.0,15.2478,15.2638,15.1037,15.1277,105300.0
2008-01-25 11:00:00,18.87,18.93,18.85,18.92,120000.0,15.1117,15.1597,15.0957,15.1517,120000.0
2008-01-25 11:10:00,18.92,18.93,18.88,18.92,112800.0,15.1517,15.1597,15.1197,15.1517,112800.0
2008-01-25 11:20:00,18.93,18.94,18.83,18.86,93900.0,15.1597,15.1677,15.0797,15.1037,93900.0
2008-01-25 11:30:00,18.88,18.97,18.85,18.92,126000.0,15.1197,15.1918,15.0957,15.1517,126000.0
2008-01-25 11:40:00,18.91,19.04,18.91,19.0,95100.0,15.1437,15.2478,15.1437,15.2158,95100.0
2008-01-25 11:50:00,19.0,19.13,18.98,19.11,89700.0,15.2158,15.3199,15.1998,15.3039,89700.0
2008-01-25 12:00:00,19.11,19.15,19.05,19.05,92700.0,15.3039,15.3359,15.2558,15.2558,92700.0
2008-01-25 12:10:00,19.05,19.13,19.04,19.09,85500.0,15.2558,15.3199,15.2478,15.2879,85500.0
2008-01-25 12:20:00,19.09,19.12,19.06,19.08,84600.0,15.2879,15.3119,15.2638,15.2799,84600.0
2008-01-25 12:30:00,19.07,19.1,19.01,19.03,108000.0,15.2719,15.2959,15.2238,15.2398,108000.0
2008-01-25 12:40:00,19.03,19.1,19.03,19.04,103500.0,15.2398,15.2959,15.2398,15.2478,103500.0
2008-01-25 12:50:00,19.03,19.04,18.98,18.98,141300.0,15.2398,15.2478,15.1998,15.1998,141300.0
2008-01-25 13:00:00,18.99,19.0,18.8,18.84,181500.0,15.2078,15.2158,15.0556,15.0877,181500.0
2008-01-25 13:10:00,18.84,18.86,18.75,18.79,175500.0,15.0877,15.1037,15.0156,15.0476,175500.0
2008-01-25 13:20:00,18.79,18.83,18.68,18.68,154500.0,15.0476,15.0797,14.9595,14.9595,154500.0
2008-01-25 13:30:00,18.69,18.75,18.64,18.71,215100.0,14.9675,15.0156,14.9275,14.9836,215100.0
2008-01-25 13:40:00,18.69,18.71,18.56,18.56,100200.0,14.9675,14.9836,14.8634,14.8634,100200.0
2008-01-25 13:50:00,18.58,18.62,18.55,18.58,189000.0,14.8794,14.9115,14.8554,14.8794,189000.0
2008-01-25 14:00:00,18.6,18.65,18.58,18.63,100200.0,14.8955,14.9355,14.8794,14.9195,100200.0
2008-01-25 14:10:00,18.63,18.71,18.57,18.64,285000.0,14.9195,14.9836,14.8714,14.9275,285000.0
2008-01-25 14:20:00,18.64,18.69,18.61,18.65,180900.0,14.9275,14.9675,14.9035,14.9355,180900.0
2008-01-25 14:30:00,18.66,18.68,18.61,18.64,77400.0,14.9435,14.9595,14.9035,14.9275,77400.0
2008-01-25 14:40:00,18.64,18.65,18.5,18.51,204300.0,14.9275,14.9355,14.8154,14.8234,204300.0
2008-01-25 14:50:00,18.52,18.56,18.46,18.55,142500.0,14.8314,14.8634,14.7833,14.8554,142500.0
2008-01-25 15:00:00,18.54,18.58,18.51,18.53,193200.0,14.8474,14.8794,14.8234,14.8394,193200.0
2008-01-25 15:10:00,18.54,18.67,18.5,18.64,192900.0,14.8474,14.9515,14.8154,14.9275,192900.0
2008-01-25 15:20:00,18.66,18.69,18.6,18.68,218700.0,14.9435,14.9675,14.8955,14.9595,218700.0
2008-01-25 15:30:00,18.68,18.71,18.65,18.68,186600.0,14.9595,14.9836,14.9355,14.9595,186600.0
2008-01-25 15:40:00,18.68,18.75,18.67,18.72,399600.0,14.9595,15.0156,14.9515,14.9916,399600.0
2008-01-25 15:50:00,18.72,18.73,18.69,18.71,488100.0,14.9916,14.9996,14.9675,14.9836,488100.0
2008-01-28 09:30:00,18.75,18.75,18.39,18.45,128400.0,15.0156,15.0156,14.7273,14.7753,128400.0
2008-01-28 09:40:00,18.42,18.5,18.24,18.48,159900.0,14.7513,14.8154,14.6072,14.7994,159900.0
2008-01-28 09:50:00,18.51,18.52,18.44,18.47,168300.0,14.8234,14.8314,14.7673,14.7914,168300.0
2008-01-28 10:00:00,18.47,18.48,18.27,18.33,440100.0,14.7914,14.7994,14.6312,14.6792,440100.0
2008-01-28 10:10:00,18.32,18.42,18.31,18.41,224400.0,14.6712,14.7513,14.6632,14.7433,224400.0
2008-01-28 10:20:00,18.41,18.52,18.36,18.51,432000.0,14.7433,14.8314,14.7033,14.8234,432000.0
2008-01-28 10:30:00,18.5,18.52,18.42,18.51,923100.0,14.8154,14.8314,14.7513,14.8234,923100.0
2008-01-28 10:40:00,18.51,18.63,18.45,18.5,285600.0,14.8234,14.9195,14.7753,14.8154,285600.0
2008-01-28 10:50:00,18.51,18.55,18.46,18.5,261600.0,14.8234,14.8554,14.7833,14.8154,261600.0
2008-01-28 11:00:00,18.5,18.64,18.48,18.56,226500.0,14.8154,14.9275,14.7994,14.8634,226500.0
2008-01-28 11:10:00,18.55,18.58,18.45,18.47,168600.0,14.8554,14.8794,14.7753,14.7914,168600.0
2008-01-28 11:20:00,18.47,18.55,18.46,18.52,183300.0,14.7914,14.8554,14.7833,14.8314,183300.0
2008-01-28 11:30:00,18.52,18.57,18.51,18.56,167400.0,14.8314,14.8714,14.8234,14.8634,167400.0
2008-01-28 11:40:00,18.56,18.57,18.49,18.55,144000.0,14.8634,14.8714,14.8074,14.8554,144000.0
2008-01-28 11:50:00,18.55,18.6,18.5,18.52,121200.0,14.8554,14.8955,14.8154,14.8314,121200.0
2008-01-28 12:00:00,18.52,18.55,18.44,18.46,117900.0,14.8314,14.8554,14.7673,14.7833,117900.0
2008-01-28 12:10:00,18.46,18.58,18.45,18.56,127500.0,14.7833,14.8794,14.7753,14.8634,127500.0
2008-01-28 12:20:00,18.56,18.6,18.52,18.6,114900.0,14.8634,14.8955,14.8314,14.8955,114900.0
2008-01-28 12:30:00,18.6,18.69,18.6,18.62,117300.0,14.8955,14.9675,14.8955,14.9115,117300.0
2008-01-28 12:40:00,18.63,18.68,18.6,18.63,111300.0,14.9195,14.9595,14.8955,14.9195,111300.0
2008-01-28 12:50:00,18.63,18.63,18.52,18.58,122400.0,14.9195,14.9195,14.8314,14.8794,122400.0
2008-01-28 13:00:00,18.56,18.7,18.56,18.64,109200.0,14.8634,14.9755,14.8634,14.9275,109200.0
2008-01-28 13:10:00,18.64,18.7,18.6,18.7,97500.0,14.9275,14.9755,14.8955,14.9755,97500.0
2008-01-28 13:20:00,18.7,18.82,18.7,18.81,162600.0,14.9755,15.0716,14.9755,15.0636,162600.0
2008-01-28 13:30:00,18.8,18.86,18.78,18.81,129600.0,15.0556,15.1037,15.0396,15.0636,129600.0
2008-01-28 13:40:00,18.81,18.82,18.77,18.78,71700.0,15.0636,15.0716,15.0316,15.0396,71700.0
2008-01-28 13:50:00,18.78,18.84,18.77,18.78,102600.0,15.0396,15.0877,15.0316,15.0396,102600.0
2008-01-28 14:00:00,18.78,18.97,18.78,18.97,148500.0,15.0396,15.1918,15.0396,15.1918,148500.0
2008-01-28 14:10:00,18.96,19.02,18.95,19.01,155400.0,15.1838,15.2318,15.1758,15.2238,155400.0
2008-01-28 14:20:00,18.99,19.04,18.95,18.95,97200.0,15.2078,15.2478,15.1758,15.1758,97200.0
2008-01-28 14:30:00,18.95,19.07,18.95,19.06,108300.0,15.1758,15.2719,15.1758,15.2638,108300.0
2008-01-28 14:40:00,19.06,19.18,19.03,19.06,213900.0,15.2638,15.3599,15.2398,15.2638,213900.0
2008-01-28 14:50:00,19.05,19.09,19.0,19.03,349200.0,15.2558,15.2879,15.2158,15.2398,349200.0
2008-01-28 15:00:00,19.03,19.04,18.89,18.94,212100.0,15.2398,15.2478,15.1277,15.1677,212100.0
2008-01-28 15:10:00,18.95,18.95,18.83,18.89,195900.0,15.1758,15.1758,15.0797,15.1277,195900.0
2008-01-28 15:20:00,18.88,18.96,18.84,18.9,217800.0,15.1197,15.1838,15.0877,15.1357,217800.0
2008-01-28 15:30:00,18.89,19.08,18.88,19.06,216000.0,15.1277,15.2799,15.1197,15.2638,216000.0
2008-01-28 15:40:00,19.08,19.23,19.08,19.18,360000.0,15.2799,15.4,15.2799,15.3599,360000.0
2008-01-28 15:50:00,19.18,19.29,19.11,19.16,374700.0,15.3599,15.448,15.3039,15.3439,374700.0
2008-01-29 09:30:00,18.43,19.02,18.33,18.87,251700.0,14.7593,15.2318,14.6792,15.1117,251700.0
2008-01-29 09:40:00,18.9,18.9,18.63,18.75,541800.0,15.1357,15.1357,14.9195,15.0156,541800.0
2008-01-29 09:50:00,18.74,18.77,18.59,18.59,401700.0,15.0076,15.0316,14.8875,14.8875,401700.0
2008-01-29 10:00:00,18.59,18.67,18.42,18.43,453900.0,14.8875,14.9515,14.7513,14.7593,453900.0
2008-01-29 10:10:00,18.43,18.59,18.33,18.59,293400.0,14.7593,14.8875,14.6792,14.8875,293400.0
2008-01-29 10:20:00,18.59,18.68,18.54,18.57,233700.0,14.8875,14.9595,14.8474,14.8714,233700.0
2008-01-29 10:30:00,18.58,18.6,18.5,18.51,169200.0,14.8794,14.8955,14.8154,14.8234,169200.0
2008-01-29 10:40:00,18.51,18.61,18.37,18.42,448500.0,14.8234,14.9035,14.7113,14.7513,448500.0
2008-01-29 10:50:00,18.42,18.43,18.27,18.33,311100.0,14.7513,14.7593,14.6312,14.6792,311100.0
2008-01-29 11:00:00,18.31,18.35,18.24,18.29,238200.0,14.6632,14.6953,14.6072,14.6472,238200.0
2008-01-29 11:10:00,18.28,18.38,18.23,18.32,299700.0,14.6392,14.7193,14.5992,14.6712,299700.0
2008-01-29 11:20:00,18.32,18.36,18.25,18.25,377400.0,14.6712,14.7033,14.6152,14.6152,377400.0
2008-01-29 11:30:00,18.25,18.29,18.05,18.17,566400.0,14.6152,14.6472,14.455,14.5511,566400.0
2008-01-29 11:40:00,18.17,18.38,18.17,18.37,219900.0,14.5511,14.7193,14.5511,14.7113,219900.0
2008-01-29 11:50:00,18.37,18.47,18.31,18.4,412500.0,14.7113,14.7914,14.6632,14.7353,412500.0
2008-01-29 12:00:00,18.38,18.53,18.32,18.47,425700.0,14.7193,14.8394,14.6712,14.7914,425700.0
2008-01-29 12:10:00,18.46,18.57,18.46,18.53,233700.0,14.7833,14.8714,14.7833,14.8394,233700.0
2008-01-29 12:20:00,18.54,18.6,18.51,18.57,189000.0,14.8474,14.8955,14.8234,14.8714,189000.0
2008-01-29 12:30:00,18.57,18.62,18.51,18.55,156300.0,14.8714,14.9115,14.8234,14.8554,156300.0
2008-01-29 12:40:00,18.55,18.59,18.53,18.54,85500.0,14.8554,14.8875,14.8394,14.8474,85500.0
2008-01-29 12:50:00,18.54,18.55,18.48,18.49,125100.0,14.8474,14.8554,14.7994,14.8074,125100.0
2008-01-29 13:00:00,18.47,18.55,18.46,18.53,164400.0,14.7914,14.8554,14.7833,14.8394,164400.0
2008-01-29 13:10:00,18.54,18.59,18.53,18.59,104700.0,14.8474,14.8875,14.8394,14.8875,104700.0
2008-01-29 13:20:00,18.58,18.78,18.57,18.77,181500.0,14.8794,15.0396,14.8714,15.0316,181500.0
2008-01-29 13:30:00,18.75,18.8,18.68,18.68,210600.0,15.0156,15.0556,14.9595,14.9595,210600.0
2008-01-29 13:40:00,18.68,18.74,18.67,18.71,194100.0,14.9595,15.0076,14.9515,14.9836,194100.0
2008-01-29 13:50:00,18.71,18.71,18.61,18.62,98700.0,14.9836,14.9836,14.9035,14.9115,98700.0
2008-01-29 14:00:00,18.61,18.62,18.56,18.61,114900.0,14.9035,14.9115,14.8634,14.9035,114900.0
2008-01-29 14:10:00,18.61,18.67,18.58,18.6,118800.0,14.9035,14.9515,14.8794,14.8955,118800.0
2008-01-29 14:20:00,18.6,18.62,18.57,18.57,171600.0,14.8955,14.9115,14.8714,14.8714,171600.0
2008-01-29 14:30:00,18.58,18.6,18.19,18.52,243900.0,14.8794,14.8955,14.5671,14.8314,243900.0
2008-01-29 14:40:00,18.52,18.54,18.42,18.5,192000.0,14.8314,14.8474,14.7513,14.8154,192000.0
2008-01-29 14:50:00,18.51,18.56,18.5,18.54,112500.0,14.8234,14.8634,14.8154,14.8474,112500.0
2008-01-29 15:00:00,18.54,18.65,18.51,18.63,238800.0,14.8474,14.9355,14.8234,14.9195,238800.0
2008-01-29 15:10:00,18.62,18.63,18.52,18.56,179400.0,14.9115,14.9195,14.8314,14.8634,179400.0
2008-01-29 15:20:00,18.56,18.58,18.53,18.55,237900.0,14.8634,14.8794,14.8394,14.8554,237900.0
2008-01-29 15:30:00,18.54,18.54,18.49,18.53,299100.0,14.8474,14.8474,14.8074,14.8394,299100.0
2008-01-29 15:40:00,18.53,18.55,18.38,18.4,283200.0,14.8394,14.8554,14.7193,14.7353,283200.0
2008-01-29 15:50:00,18.4,18.57,18.4,18.46,418800.0,14.7353,14.8714,14.7353,14.7833,418800.0
2008-01-30 09:30:00,18.57,18.57,18.33,18.47,131400.0,14.8714,14.8714,14.6792,14.7914,131400.0
2008-01-30 09:40:00,18.47,18.6,18.46,18.53,150000.0,14.7914,14.8955,14.7833,14.8394,150000.0
2008-01-30 09:50:00,18.53,18.83,18.53,18.78,175500.0,14.8394,15.0797,14.8394,15.0396,175500.0
2008-01-30 10:00:00,18.79,18.98,18.67,18.97,343800.0,15.0476,15.1998,14.9515,15.1918,343800.0
2008-01-30 10:10:00,18.98,19.16,18.9,19.15,189900.0,15.1998,15.3439,15.1357,15.3359,189900.0
2008-01-30 10:20:00,19.14,19.22,19.04,19.22,396600.0,15.3279,15.392,15.2478,15.392,396600.0
2008-01-30 10:30:00,19.22,19.27,19.07,19.07,228900.0,15.392,15.432,15.2719,15.2719,228900.0
2008-01-30 10:40:00,19.06,19.06,18.93,18.95,162900.0,15.2638,15.2638,15.1597,15.1758,162900.0
2008-01-30 10:50:00,18.95,19.01,18.94,18.95,66300.0,15.1758,15.2238,15.1677,15.1758,66300.0
2008-01-30 11:00:00,18.93,18.95,18.8,18.81,93600.0,15.1597,15.1758,15.0556,15.0636,93600.0
2008-01-30 11:10:00,18.81,18.83,18.7,18.71,113400.0,15.0636,15.0797,14.9755,14.9836,113400.0
2008-01-30 11:20:00,18.72,18.72,18.61,18.64,112500.0,14.9916,14.9916,14.9035,14.9275,112500.0
2008-01-30 11:30:00,18.63,18.78,18.63,18.78,72000.0,14.9195,15.0396,14.9195,15.0396,72000.0
2008-01-30 11:40:00,18.77,18.86,18.76,18.85,66600.0,15.0316,15.1037,15.0236,15.0957,66600.0
2008-01-30 11:50:00,18.84,18.87,18.78,18.85,76200.0,15.0877,15.1117,15.0396,15.0957,76200.0
2008-01-30 12:00:00,18.85,18.88,18.82,18.87,77700.0,15.0957,15.1197,15.0716,15.1117,77700.0
2008-01-30 12:10:00,18.87,18.91,18.84,18.84,70500.0,15.1117,15.1437,15.0877,15.0877,70500.0
2008-01-30 12:20:00,18.84,18.85,18.79,18.81,72300.0,15.0877,15.0957,15.0476,15.0636,72300.0
2008-01-30 12:30:00,18.81,18.83,18.77,18.77,110700.0,15.0636,15.0797,15.0316,15.0316,110700.0
2008-01-30 12:40:00,18.76,18.8,18.76,18.76,73800.0,15.0236,15.0556,15.0236,15.0236,73800.0
2008-01-30 12:50:00,18.76,18.79,18.75,18.79,127500.0,15.0236,15.0476,15.0156,15.0476,127500.0
2008-01-30 13:00:00,18.79,18.8,18.7,18.77,111000.0,15.0476,15.0556,14.9755,15.0316,111000.0
2008-01-30 13:10:00,18.77,18.81,18.77,18.81,47400.0,15.0316,15.0636,15.0316,15.0636,47400.0
2008-01-30 13:20:00,18.81,18.84,18.79,18.83,47100.0,15.0636,15.0877,15.0476,15.0797,47100.0
2008-01-30 13:30:00,18.82,18.9,18.82,18.88,41700.0,15.0716,15.1357,15.0716,15.1197,41700.0
2008-01-30 13:40:00,18.88,18.9,18.85,18.89,69000.0,15.1197,15.1357,15.0957,15.1277,69000.0
2008-01-30 13:50:00,18.87,18.9,18.86,18.89,36900.0,15.1117,15.1357,15.1037,15.1277,36900.0
2008-01-30 14:00:00,18.88,18.93,18.87,18.92,65700.0,15.1197,15.1597,15.1117,15.1517,65700.0
2008-01-30 14:10:00,18.94,19.16,18.9,19.05,111600.0,15.1677,15.3439,15.1357,15.2558,111600.0
2008-01-30 14:20:00,19.12,19.26,19.04,19.13,301500.0,15.3119,15.424,15.2478,15.3199,301500.0
2008-01-30 14:30:00,19.13,19.17,18.93,18.95,359400.0,15.3199,15.3519,15.1597,15.1758,359400.0
2008-01-30 14:40:00,18.94,18.98,18.78,18.83,187200.0,15.1677,15.1998,15.0396,15.0797,187200.0
2008-01-30 14:50:00,18.83,19.04,18.81,19.04,96600.0,15.0797,15.2478,15.0636,15.2478,96600.0
2008-01-30 15:00:00,19.05,19.19,19.05,19.13,184500.0,15.2558,15.368,15.2558,15.3199,184500.0
2008-01-30 15:10:00,19.14,19.14,18.93,18.99,187800.0,15.3279,15.3279,15.1597,15.2078,187800.0
2008-01-30 15:20:00,18.98,19.08,18.95,19.05,104100.0,15.1998,15.2799,15.1758,15.2558,104100.0
2008-01-30 15:30:00,19.04,19.07,18.79,18.82,150300.0,15.2478,15.2719,15.0476,15.0716,150300.0
2008-01-30 15:40:00,18.83,18.89,18.68,18.82,186600.0,15.0797,15.1277,14.9595,15.0716,186600.0
2008-01-30 15:50:00,18.82,18.85,18.68,18.7,205200.0,15.0716,15.0957,14.9595,14.9755,205200.0
2008-01-31 09:30:00,18.54,18.54,18.35,18.36,123600.0,14.8474,14.8474,14.6953,14.7033,123600.0
2008-01-31 09:40:00,18.36,18.49,18.33,18.49,293700.0,14.7033,14.8074,14.6792,14.8074,293700.0
2008-01-31 09:50:00,18.47,18.5,18.37,18.4,132600.0,14.7914,14.8154,14.7113,14.7353,132600.0
2008-01-31 10:00:00,18.4,18.56,18.4,18.54,218700.0,14.7353,14.8634,14.7353,14.8474,218700.0
2008-01-31 10:10:00,18.54,18.58,18.5,18.5,163500.0,14.8474,14.8794,14.8154,14.8154,163500.0
2008-01-31 10:20:00,18.5,18.57,18.48,18.57,138000.0,14.8154,14.8714,14.7994,14.8714,138000.0
2008-01-31 10:30:00,18.56,18.56,18.5,18.55,171000.0,14.8634,14.8634,14.8154,14.8554,171000.0
2008-01-31 10:40:00,18.55,18.69,18.54,18.69,192000.0,14.8554,14.9675,14.8474,14.9675,192000.0
2008-01-31 10:50:00,18.69,18.8,18.66,18.8,138300.0,14.9675,15.0556,14.9435,15.0556,138300.0
2008-01-31 11:00:00,18.81,18.83,18.7,18.72,124200.0,15.0636,15.0797,14.9755,14.9916,124200.0
2008-01-31 11:10:00,18.71,18.76,18.68,18.75,83400.0,14.9836,15.0236,14.9595,15.0156,83400.0
2008-01-31 11:20:00,18.74,18.97,18.74,18.91,136800.0,15.0076,15.1918,15.0076,15.1437,136800.0
2008-01-31 11:30:00,18.9,18.98,18.84,18.96,215700.0,15.1357,15.1998,15.0877,15.1838,215700.0
2008-01-31 11:40:00,18.97,19.21,18.96,19.21,195300.0,15.1918,15.384,15.1838,15.384,195300.0
2008-01-31 11:50:00,19.18,19.24,19.08,19.1,294600.0,15.3599,15.408,15.2799,15.2959,294600.0
2008-01-31 12:00:00,19.1,19.1,18.94,18.96,95100.0,15.2959,15.2959,15.1677,15.1838,95100.0
2008-01-31 12:10:00,18.96,18.96,18.86,18.88,139500.0,15.1838,15.1838,15.1037,15.1197,139500.0
2008-01-31 12:20:00,18.88,18.92,18.84,18.92,90300.0,15.1197,15.1517,15.0877,15.1517,90300.0
2008-01-31 12:30:00,18.92,18.94,18.84,18.86,78600.0,15.1517,15.1677,15.0877,15.1037,78600.0
2008-01-31 12:40:00,18.87,18.9,18.83,18.85,105300.0,15.1117,15.1357,15.0797,15.0957,105300.0
2008-01-31 12:50:00,18.85,18.85,18.75,18.84,114000.0,15.0957,15.0957,15.0156,15.0877,114000.0
2008-01-31 13:00:00,18.85,18.86,18.82,18.83,83700.0,15.0957,15.1037,15.0716,15.0797,83700.0
2008-01-31 13:10:00,18.84,18.9,18.84,18.89,69600.0,15.0877,15.1357,15.0877,15.1277,69600.0
2008-01-31 13:20:00,18.88,18.94,18.84,18.9,76800.0,15.1197,15.1677,15.0877,15.1357,76800.0
2008-01-31 13:30:00,18.9,18.93,18.87,18.9,57600.0,15.1357,15.1597,15.1117,15.1357,57600.0
2008-01-31 13:40:00,18.9,19.01,18.88,19.0,55800.0,15.1357,15.2238,15.1197,15.2158,55800.0
2008-01-31 13:50:00,19.01,19.01,18.87,18.87,98400.0,15.2238,15.2238,15.1117,15.1117,98400.0
2008-01-31 14:00:00,18.87,18.9,18.84,18.9,162300.0,15.1117,15.1357,15.0877,15.1357,162300.0
2008-01-31 14:10:00,18.9,18.98,18.88,18.97,92400.0,15.1357,15.1998,15.1197,15.1918,92400.0
2008-01-31 14:20:00,18.96,19.01,18.94,18.99,101100.0,15.1838,15.2238,15.1677,15.2078,101100.0
2008-01-31 14:30:00,18.97,19.02,18.92,19.0,108300.0,15.1918,15.2318,15.1517,15.2158,108300.0
2008-01-31 14:40:00,18.98,19.11,18.96,19.05,184800.0,15.1998,15.3039,15.1838,15.2558,184800.0
2008-01-31 14:50:00,19.06,19.15,19.02,19.15,160200.0,15.2638,15.3359,15.2318,15.3359,160200.0
2008-01-31 15:00:00,19.16,19.18,19.07,19.13,140100.0,15.3439,15.3599,15.2719,15.3199,140100.0
2008-01-31 15:10:00,19.14,19.21,19.13,19.16,131400.0,15.3279,15.384,15.3199,15.3439,131400.0
2008-01-31 15:20:00,19.16,19.26,19.15,19.21,153000.0,15.3439,15.424,15.3359,15.384,153000.0
2008-01-31 15:30:00,19.2,19.24,19.16,19.24,171600.0,15.376,15.408,15.3439,15.408,171600.0
2008-01-31 15:40:00,19.24,19.3,19.2,19.22,236100.0,15.408,15.456,15.376,15.392,236100.0
2008-01-31 15:50:00,19.23,19.23,18.99,19.04,491700.0,15.4,15.4,15.2078,15.2478,491700.0
2008-02-01 09:30:00,18.94,19.11,18.88,19.02,90000.0,15.1677,15.3039,15.1197,15.2318,90000.0
2008-02-01 09:40:00,19.01,19.25,19.01,19.16,86100.0,15.2238,15.416,15.2238,15.3439,86100.0
2008-02-01 09:50:00,19.16,19.19,19.12,19.13,75600.0,15.3439,15.368,15.3119,15.3199,75600.0
2008-02-01 10:00:00,19.16,19.28,19.16,19.23,173700.0,15.3439,15.44,15.3439,15.4,173700.0
2008-02-01 10:10:00,19.23,19.32,19.19,19.3,172200.0,15.4,15.4721,15.368,15.456,172200.0
2008-02-01 10:20:00,19.3,19.32,19.17,19.26,178200.0,15.456,15.4721,15.3519,15.424,178200.0
2008-02-01 10:30:00,19.24,19.25,19.16,19.17,175800.0,15.408,15.416,15.3439,15.3519,175800.0
2008-02-01 10:40:00,19.17,19.19,19.15,19.17,213600.0,15.3519,15.368,15.3359,15.3519,213600.0
2008-02-01 10:50:00,19.17,19.24,19.15,19.2,91800.0,15.3519,15.408,15.3359,15.376,91800.0
2008-02-01 11:00:00,19.2,19.23,19.15,19.18,75300.0,15.376,15.4,15.3359,15.3599,75300.0
2008-02-01 11:10:00,19.17,19.23,19.15,19.17,166800.0,15.3519,15.4,15.3359,15.3519,166800.0
2008-02-01 11:20:00,19.17,19.2,19.15,19.16,75600.0,15.3519,15.376,15.3359,15.3439,75600.0
2008-02-01 11:30:00,19.16,19.22,19.14,19.18,100500.0,15.3439,15.392,15.3279,15.3599,100500.0
2008-02-01 11:40:00,19.18,19.23,19.16,19.23,66600.0,15.3599,15.4,15.3439,15.4,66600.0
2008-02-01 11:50:00,19.24,19.25,19.18,19.19,41700.0,15.408,15.416,15.3599,15.368,41700.0
2008-02-01 12:00:00,19.19,19.23,19.17,19.17,59400.0,15.368,15.4,15.3519,15.3519,59400.0
2008-02-01 12:10:00,19.18,19.2,19.16,19.16,101700.0,15.3599,15.376,15.3439,15.3439,101700.0
2008-02-01 12:20:00,19.16,19.2,19.16,19.18,115500.0,15.3439,15.376,15.3439,15.3599,115500.0
2008-02-01 12:30:00,19.18,19.2,19.15,19.17,125100.0,15.3599,15.376,15.3359,15.3519,125100.0
2008-02-01 12:40:00,19.17,19.19,19.16,19.16,72000.0,15.3519,15.368,15.3439,15.3439,72000.0
2008-02-01 12:50:00,19.18,19.21,19.16,19.18,24600.0,15.3599,15.384,15.3439,15.3599,24600.0
2008-02-01 13:00:00,19.17,19.27,19.17,19.25,48900.0,15.3519,15.432,15.3519,15.416,48900.0
2008-02-01 13:10:00,19.25,19.26,19.22,19.22,36300.0,15.416,15.424,15.392,15.392,36300.0
2008-02-01 13:20:00,19.22,19.31,19.2,19.29,79500.0,15.392,15.4641,15.376,15.448,79500.0
2008-02-01 13:30:00,19.28,19.29,19.23,19.24,53400.0,15.44,15.448,15.4,15.408,53400.0
2008-02-01 13:40:00,19.25,19.27,19.22,19.26,45600.0,15.416,15.432,15.392,15.424,45600.0
2008-02-01 13:50:00,19.26,19.28,19.21,19.21,86100.0,15.424,15.44,15.384,15.384,86100.0
2008-02-01 14:00:00,19.22,19.28,19.22,19.28,144600.0,15.392,15.44,15.392,15.44,144600.0
2008-02-01 14:10:00,19.27,19.3,19.26,19.3,82200.0,15.432,15.456,15.424,15.456,82200.0
2008-02-01 14:20:00,19.3,19.33,19.28,19.29,72000.0,15.456,15.4801,15.44,15.448,72000.0
2008-02-01 14:30:00,19.29,19.36,19.29,19.32,105300.0,15.448,15.5041,15.448,15.4721,105300.0
2008-02-01 14:40:00,19.32,19.34,19.3,19.31,92100.0,15.4721,15.4881,15.456,15.4641,92100.0
2008-02-01 14:50:00,19.32,19.36,19.3,19.36,155700.0,15.4721,15.5041,15.456,15.5041,155700.0
2008-02-01 15:00:00,19.35,19.44,19.32,19.39,221100.0,15.4961,15.5682,15.4721,15.5281,221100.0
2008-02-01 15:10:00,19.39,19.4,19.33,19.37,144600.0,15.5281,15.5361,15.4801,15.5121,144600.0
2008-02-01 15:20:00,19.38,19.46,19.33,19.41,180300.0,15.5201,15.5842,15.4801,15.5441,180300.0
2008-02-01 15:30:00,19.41,19.43,19.38,19.42,81600.0,15.5441,15.5602,15.5201,15.5521,81600.0
2008-02-01 15:40:00,19.42,19.47,19.38,19.39,211800.0,15.5521,15.5922,15.5201,15.5281,211800.0
2008-02-01 15:50:00,19.39,19.41,19.33,19.38,326700.0,15.5281,15.5441,15.4801,15.5201,326700.0
2008-02-04 09:30:00,19.55,19.55,19.07,19.09,98400.0,15.6563,15.6563,15.2719,15.2879,98400.0
2008-02-04 09:40:00,19.08,19.16,19.07,19.08,57300.0,15.2799,15.3439,15.2719,15.2799,57300.0
2008-02-04 09:50:00,19.1,19.12,19.02,19.05,59700.0,15.2959,15.3119,15.2318,15.2558,59700.0
2008-02-04 10:00:00,19.07,19.07,18.92,18.95,63600.0,15.2719,15.2719,15.1517,15.1758,63600.0
2008-02-04 10:10:00,18.95,19.05,18.94,18.94,54300.0,15.1758,15.2558,15.1677,15.1677,54300.0
2008-02-04 10:20:00,18.94,18.94,18.85,18.86,43800.0,15.1677,15.1677,15.0957,15.1037,43800.0
2008-02-04 10:30:00,18.85,18.87,18.83,18.83,105000.0,15.0957,15.1117,15.0797,15.0797,105000.0
2008-02-04 10:40:00,18.83,18.88,18.83,18.85,72000.0,15.0797,15.1197,15.0797,15.0957,72000.0
2008-02-04 10:50:00,18.85,18.86,18.83,18.83,45300.0,15.0957,15.1037,15.0797,15.0797,45300.0
2008-02-04 11:00:00,18.83,18.85,18.79,18.82,105300.0,15.0797,15.0957,15.0476,15.0716,105300.0
2008-02-04 11:10:00,18.82,18.92,18.82,18.9,38400.0,15.0716,15.1517,15.0716,15.1357,38400.0
2008-02-04 11:20:00,18.89,18.94,18.88,18.94,65400.0,15.1277,15.1677,15.1197,15.1677,65400.0
2008-02-04 11:30:00,18.94,18.97,18.92,18.97,33300.0,15.1677,15.1918,15.1517,15.1918,33300.0
2008-02-04 11:40:00,18.97,18.97,18.92,18.95,46800.0,15.1918,15.1918,15.1517,15.1758,46800.0
2008-02-04 11:50:00,18.96,18.99,18.93,18.94,54600.0,15.1838,15.2078,15.1597,15.1677,54600.0
2008-02-04 12:00:00,18.94,18.95,18.91,18.93,61500.0,15.1677,15.1758,15.1437,15.1597,61500.0
2008-02-04 12:10:00,18.92,18.94,18.91,18.92,48300.0,15.1517,15.1677,15.1437,15.1517,48300.0
2008-02-04 12:20:00,18.92,18.92,18.83,18.86,95700.0,15.1517,15.1517,15.0797,15.1037,95700.0
2008-02-04 12:30:00,18.86,18.94,18.83,18.85,132000.0,15.1037,15.1677,15.0797,15.0957,132000.0
2008-02-04 12:40:00,18.84,18.87,18.83,18.86,65700.0,15.0877,15.1117,15.0797,15.1037,65700.0
2008-02-04 12:50:00,18.86,18.89,18.83,18.84,61200.0,15.1037,15.1277,15.0797,15.0877,61200.0
2008-02-04 13:00:00,18.84,18.89,18.83,18.86,135900.0,15.0877,15.1277,15.0797,15.1037,135900.0
2008-02-04 13:10:00,18.87,18.89,18.83,18.89,60600.0,15.1117,15.1277,15.0797,15.1277,60600.0
2008-02-04 13:20:00,18.88,18.88,18.83,18.83,55800.0,15.1197,15.1197,15.0797,15.0797,55800.0
2008-02-04 13:30:00,18.84,18.87,18.83,18.83,45900.0,15.0877,15.1117,15.0797,15.0797,45900.0
2008-02-04 13:40:00,18.84,18.87,18.82,18.84,73800.0,15.0877,15.1117,15.0716,15.0877,73800.0
2008-02-04 13:50:00,18.85,18.87,18.82,18.87,58800.0,15.0957,15.1117,15.0716,15.1117,58800.0
2008-02-04 14:00:00,18.87,18.9,18.85,18.85,104400.0,15.1117,15.1357,15.0957,15.0957,104400.0
2008-02-04 14:10:00,18.85,18.87,18.83,18.84,63600.0,15.0957,15.1117,15.0797,15.0877,63600.0
2008-02-04 14:20:00,18.84,18.9,18.83,18.84,80700.0,15.0877,15.1357,15.0797,15.0877,80700.0
2008-02-04 14:30:00,18.84,18.84,18.81,18.81,124200.0,15.0877,15.0877,15.0636,15.0636,124200.0
2008-02-04 14:40:00,18.82,18.84,18.81,18.83,80100.0,15.0716,15.0877,15.0636,15.0797,80100.0
2008-02-04 14:50:00,18.83,18.85,18.82,18.85,66000.0,15.0797,15.0957,15.0716,15.0957,66000.0
2008-02-04 15:00:00,18.85,18.86,18.82,18.84,69300.0,15.0957,15.1037,15.0716,15.0877,69300.0
2008-02-04 15:10:00,18.84,18.87,18.83,18.84,63300.0,15.0877,15.1117,15.0797,15.0877,63300.0
2008-02-04 15:20:00,18.84,18.86,18.82,18.84,117000.0,15.0877,15.1037,15.0716,15.0877,117000.0
2008-02-04 15:30:00,18.84,18.85,18.81,18.82,159000.0,15.0877,15.0957,15.0636,15.0716,159000.0
2008-02-04 15:40:00,18.82,18.85,18.82,18.83,136200.0,15.0716,15.0957,15.0716,15.0797,136200.0
2008-02-04 15:50:00,18.82,18.84,18.73,18.76,220500.0,15.0716,15.0877,14.9996,15.0236,220500.0
2008-02-05 09:30:00,18.27,18.65,18.23,18.24,275700.0,14.6312,14.9355,14.5992,14.6072,275700.0
2008-02-05 09:40:00,18.26,18.33,18.07,18.21,366600.0,14.6232,14.6792,14.471,14.5831,366600.0
2008-02-05 09:50:00,18.21,18.57,18.21,18.46,194400.0,14.5831,14.8714,14.5831,14.7833,194400.0
2008-02-05 10:00:00,18.47,18.58,18.46,18.52,148200.0,14.7914,14.8794,14.7833,14.8314,148200.0
2008-02-05 10:10:00,18.52,18.6,18.51,18.54,234300.0,14.8314,14.8955,14.8234,14.8474,234300.0
2008-02-05 10:20:00,18.53,18.62,18.42,18.62,173400.0,14.8394,14.9115,14.7513,14.9115,173400.0
2008-02-05 10:30:00,18.62,18.7,18.59,18.69,190500.0,14.9115,14.9755,14.8875,14.9675,190500.0
2008-02-05 10:40:00,18.69,18.72,18.66,18.67,110400.0,14.9675,14.9916,14.9435,14.9515,110400.0
2008-02-05 10:50:00,18.67,18.72,18.63,18.7,169800.0,14.9515,14.9916,14.9195,14.9755,169800.0
2008-02-05 11:00:00,18.7,18.7,18.57,18.59,120300.0,14.9755,14.9755,14.8714,14.8875,120300.0
2008-02-05 11:10:00,18.59,18.64,18.56,18.57,85500.0,14.8875,14.9275,14.8634,14.8714,85500.0
2008-02-05 11:20:00,18.57,18.62,18.56,18.59,90600.0,14.8714,14.9115,14.8634,14.8875,90600.0
2008-02-05 11:30:00,18.6,18.7,18.59,18.68,119100.0,14.8955,14.9755,14.8875,14.9595,119100.0
2008-02-05 11:40:00,18.68,18.68,18.61,18.65,123000.0,14.9595,14.9595,14.9035,14.9355,123000.0
2008-02-05 11:50:00,18.64,18.71,18.63,18.69,78900.0,14.9275,14.9836,14.9195,14.9675,78900.0
2008-02-05 12:00:00,18.68,18.75,18.68,18.73,100800.0,14.9595,15.0156,14.9595,14.9996,100800.0
2008-02-05 12:10:00,18.73,18.77,18.67,18.71,81900.0,14.9996,15.0316,14.9515,14.9836,81900.0
2008-02-05 12:20:00,18.7,18.7,18.64,18.66,100200.0,14.9755,14.9755,14.9275,14.9435,100200.0
2008-02-05 12:30:00,18.66,18.7,18.59,18.6,77100.0,14.9435,14.9755,14.8875,14.8955,77100.0
2008-02-05 12:40:00,18.6,18.69,18.59,18.67,86400.0,14.8955,14.9675,14.8875,14.9515,86400.0
2008-02-05 12:50:00,18.67,18.72,18.67,18.67,58200.0,14.9515,14.9916,14.9515,14.9515,58200.0
2008-02-05 13:00:00,18.67,18.73,18.66,18.67,80700.0,14.9515,14.9996,14.9435,14.9515,80700.0
2008-02-05 13:10:00,18.67,18.67,18.55,18.61,105600.0,14.9515,14.9515,14.8554,14.9035,105600.0
2008-02-05 13:20:00,18.61,18.68,18.61,18.63,60900.0,14.9035,14.9595,14.9035,14.9195,60900.0
2008-02-05 13:30:00,18.64,18.68,18.56,18.61,113400.0,14.9275,14.9595,14.8634,14.9035,113400.0
2008-02-05 13:40:00,18.61,18.63,18.55,18.58,87600.0,14.9035,14.9195,14.8554,14.8794,87600.0
2008-02-05 13:50:00,18.58,18.6,18.56,18.58,72300.0,14.8794,14.8955,14.8634,14.8794,72300.0
2008-02-05 14:00:00,18.58,18.62,18.54,18.57,165300.0,14.8794,14.9115,14.8474,14.8714,165300.0
2008-02-05 14:10:00,18.57,18.61,18.56,18.61,83700.0,14.8714,14.9035,14.8634,14.9035,83700.0
2008-02-05 14:20:00,18.61,18.7,18.61,18.65,162900.0,14.9035,14.9755,14.9035,14.9355,162900.0
2008-02-05 14:30:00,18.65,18.69,18.61,18.68,108600.0,14.9355,14.9675,14.9035,14.9595,108600.0
2008-02-05 14:40:00,18.68,18.76,18.67,18.71,141600.0,14.9595,15.0236,14.9515,14.9836,141600.0
2008-02-05 14:50:00,18.71,18.71,18.68,18.68,208200.0,14.9836,14.9836,14.9595,14.9595,208200.0
2008-02-05 15:00:00,18.68,18.71,18.68,18.68,312000.0,14.9595,14.9836,14.9595,14.9595,312000.0
2008-02-05 15:10:00,18.68,18.7,18.61,18.69,224100.0,14.9595,14.9755,14.9035,14.9675,224100.0
2008-02-05 15:20:00,18.7,18.71,18.57,18.63,207900.0,14.9755,14.9836,14.8714,14.9195,207900.0
2008-02-05 15:30:00,18.62,18.66,18.6,18.64,294300.0,14.9115,14.9435,14.8955,14.9275,294300.0
2008-02-05 15:40:00,18.63,18.66,18.5,18.53,288600.0,14.9195,14.9435,14.8154,14.8394,288600.0
2008-02-05 15:50:00,18.51,18.57,18.49,18.49,276000.0,14.8234,14.8714,14.8074,14.8074,276000.0
2008-02-06 09:30:00,18.37,18.56,18.33,18.33,224100.0,14.7113,14.8634,14.6792,14.6792,224100.0
2008-02-06 09:40:00,18.34,18.35,18.2,18.2,135000.0,14.6872,14.6953,14.5751,14.5751,135000.0
2008-02-06 09:50:00,18.2,18.29,18.17,18.26,273300.0,14.5751,14.6472,14.5511,14.6232,273300.0
2008-02-06 10:00:00,18.26,18.4,18.25,18.38,167400.0,14.6232,14.7353,14.6152,14.7193,167400.0
2008-02-06 10:10:00,18.38,18.42,18.28,18.31,156900.0,14.7193,14.7513,14.6392,14.6632,156900.0
2008-02-06 10:20:00,18.32,18.36,18.27,18.29,104400.0,14.6712,14.7033,14.6312,14.6472,104400.0
2008-02-06 10:30:00,18.29,18.38,18.25,18.36,126000.0,14.6472,14.7193,14.6152,14.7033,126000.0
2008-02-06 10:40:00,18.35,18.47,18.33,18.42,222000.0,14.6953,14.7914,14.6792,14.7513,222000.0
2008-02-06 10:50:00,18.42,18.48,18.4,18.44,209700.0,14.7513,14.7994,14.7353,14.7673,209700.0
2008-02-06 11:00:00,18.44,18.53,18.4,18.47,107700.0,14.7673,14.8394,14.7353,14.7914,107700.0
2008-02-06 11:10:00,18.47,18.58,18.46,18.51,164100.0,14.7914,14.8794,14.7833,14.8234,164100.0
2008-02-06 11:20:00,18.51,18.56,18.5,18.56,135600.0,14.8234,14.8634,14.8154,14.8634,135600.0
2008-02-06 11:30:00,18.56,18.57,18.53,18.55,119400.0,14.8634,14.8714,14.8394,14.8554,119400.0
2008-02-06 11:40:00,18.55,18.57,18.52,18.53,156000.0,14.8554,14.8714,14.8314,14.8394,156000.0
2008-02-06 11:50:00,18.54,18.58,18.51,18.54,177300.0,14.8474,14.8794,14.8234,14.8474,177300.0
2008-02-06 12:00:00,18.55,18.61,18.54,18.58,143400.0,14.8554,14.9035,14.8474,14.8794,143400.0
2008-02-06 12:10:00,18.58,18.59,18.53,18.56,103200.0,14.8794,14.8875,14.8394,14.8634,103200.0
2008-02-06 12:20:00,18.57,18.6,18.55,18.56,119700.0,14.8714,14.8955,14.8554,14.8634,119700.0
2008-02-06 12:30:00,18.57,18.59,18.55,18.57,86700.0,14.8714,14.8875,14.8554,14.8714,86700.0
2008-02-06 12:40:00,18.57,18.57,18.5,18.56,89700.0,14.8714,14.8714,14.8154,14.8634,89700.0
2008-02-06 12:50:00,18.56,18.59,18.52,18.52,76800.0,14.8634,14.8875,14.8314,14.8314,76800.0
2008-02-06 13:00:00,18.52,18.55,18.51,18.53,86400.0,14.8314,14.8554,14.8234,14.8394,86400.0
2008-02-06 13:10:00,18.52,18.52,18.46,18.49,93300.0,14.8314,14.8314,14.7833,14.8074,93300.0
2008-02-06 13:20:00,18.48,18.5,18.45,18.45,57900.0,14.7994,14.8154,14.7753,14.7753,57900.0
2008-02-06 13:30:00,18.46,18.46,18.41,18.42,68100.0,14.7833,14.7833,14.7433,14.7513,68100.0
2008-02-06 13:40:00,18.42,18.44,18.41,18.41,74100.0,14.7513,14.7673,14.7433,14.7433,74100.0
2008-02-06 13:50:00,18.42,18.46,18.37,18.37,109200.0,14.7513,14.7833,14.7113,14.7113,109200.0
2008-02-06 14:00:00,18.38,18.42,18.34,18.36,78600.0,14.7193,14.7513,14.6872,14.7033,78600.0
2008-02-06 14:10:00,18.36,18.36,18.28,18.34,129900.0,14.7033,14.7033,14.6392,14.6872,129900.0
2008-02-06 14:20:00,18.34,18.36,18.32,18.33,110100.0,14.6872,14.7033,14.6712,14.6792,110100.0
2008-02-06 14:30:00,18.33,18.38,18.33,18.35,139200.0,14.6792,14.7193,14.6792,14.6953,139200.0
2008-02-06 14:40:00,18.35,18.36,18.31,18.33,170400.0,14.6953,14.7033,14.6632,14.6792,170400.0
2008-02-06 14:50:00,18.33,18.35,18.31,18.33,125100.0,14.6792,14.6953,14.6632,14.6792,125100.0
2008-02-06 15:00:00,18.33,18.37,18.33,18.35,160500.0,14.6792,14.7113,14.6792,14.6953,160500.0
2008-02-06 15:10:00,18.35,18.35,18.22,18.26,138600.0,14.6953,14.6953,14.5911,14.6232,138600.0
2008-02-06 15:20:00,18.26,18.27,18.2,18.22,191400.0,14.6232,14.6312,14.5751,14.5911,191400.0
2008-02-06 15:30:00,18.22,18.26,18.18,18.19,191100.0,14.5911,14.6232,14.5591,14.5671,191100.0
2008-02-06 15:40:00,18.19,18.21,18.08,18.11,222000.0,14.5671,14.5831,14.479,14.5031,222000.0
2008-02-06 15:50:00,18.11,18.11,18.02,18.07,345900.0,14.5031,14.5031,14.431,14.471,345900.0
2008-02-07 09:30:00,17.87,18.23,17.87,18.18,171600.0,14.3109,14.5992,14.3109,14.5591,171600.0
2008-02-07 09:40:00,18.18,18.18,17.89,17.92,138000.0,14.5591,14.5591,14.3269,14.3509,138000.0
2008-02-07 09:50:00,17.93,17.95,17.88,17.93,147300.0,14.3589,14.3749,14.3189,14.3589,147300.0
2008-02-07 10:00:00,17.93,18.17,17.93,18.15,272400.0,14.3589,14.5511,14.3589,14.5351,272400.0
2008-02-07 10:10:00,18.16,18.32,18.13,18.29,109200.0,14.5431,14.6712,14.5191,14.6472,109200.0
2008-02-07 10:20:00,18.3,18.32,18.19,18.23,266700.0,14.6552,14.6712,14.5671,14.5992,266700.0
2008-02-07 10:30:00,18.23,18.33,18.2,18.21,166200.0,14.5992,14.6792,14.5751,14.5831,166200.0
2008-02-07 10:40:00,18.21,18.28,18.18,18.28,228900.0,14.5831,14.6392,14.5591,14.6392,228900.0
2008-02-07 10:50:00,18.27,18.32,18.21,18.23,107700.0,14.6312,14.6712,14.5831,14.5992,107700.0
2008-02-07 11:00:00,18.23,18.24,18.14,18.14,107100.0,14.5992,14.6072,14.5271,14.5271,107100.0
2008-02-07 11:10:00,18.14,18.16,18.11,18.13,71100.0,14.5271,14.5431,14.5031,14.5191,71100.0
2008-02-07 11:20:00,18.13,18.22,18.13,18.16,63900.0,14.5191,14.5911,14.5191,14.5431,63900.0
2008-02-07 11:30:00,18.16,18.23,18.12,18.19,54900.0,14.5431,14.5992,14.5111,14.5671,54900.0
2008-02-07 11:40:00,18.19,18.25,18.18,18.23,37500.0,14.5671,14.6152,14.5591,14.5992,37500.0
2008-02-07 11:50:00,18.22,18.24,18.17,18.21,53400.0,14.5911,14.6072,14.5511,14.5831,53400.0
2008-02-07 12:00:00,18.22,18.23,18.17,18.19,33900.0,14.5911,14.5992,14.5511,14.5671,33900.0
2008-02-07 12:10:00,18.18,18.22,18.17,18.21,27300.0,14.5591,14.5911,14.5511,14.5831,27300.0
2008-02-07 12:20:00,18.21,18.27,18.19,18.24,49500.0,14.5831,14.6312,14.5671,14.6072,49500.0
2008-02-07 12:30:00,18.24,18.35,18.24,18.32,45300.0,14.6072,14.6953,14.6072,14.6712,45300.0
2008-02-07 12:40:00,18.33,18.35,18.28,18.35,36900.0,14.6792,14.6953,14.6392,14.6953,36900.0
2008-02-07 12:50:00,18.34,18.41,18.33,18.41,28200.0,14.6872,14.7433,14.6792,14.7433,28200.0
2008-02-07 13:00:00,18.41,18.41,18.31,18.36,52500.0,14.7433,14.7433,14.6632,14.7033,52500.0
2008-02-07 13:10:00,18.35,18.35,18.32,18.32,40800.0,14.6953,14.6953,14.6712,14.6712,40800.0
2008-02-07 13:20:00,18.32,18.44,18.31,18.39,48900.0,14.6712,14.7673,14.6632,14.7273,48900.0
2008-02-07 13:30:00,18.4,18.42,18.36,18.38,47100.0,14.7353,14.7513,14.7033,14.7193,47100.0
2008-02-07 13:40:00,18.39,18.5,18.39,18.49,129300.0,14.7273,14.8154,14.7273,14.8074,129300.0
2008-02-07 13:50:00,18.49,18.58,18.47,18.56,285900.0,14.8074,14.8794,14.7914,14.8634,285900.0
2008-02-07 14:00:00,18.57,18.65,18.56,18.63,128400.0,14.8714,14.9355,14.8634,14.9195,128400.0
2008-02-07 14:10:00,18.62,18.63,18.46,18.49,175500.0,14.9115,14.9195,14.7833,14.8074,175500.0
2008-02-07 14:20:00,18.49,18.56,18.42,18.53,121800.0,14.8074,14.8634,14.7513,14.8394,121800.0
2008-02-07 14:30:00,18.52,18.53,18.46,18.5,272400.0,14.8314,14.8394,14.7833,14.8154,272400.0
2008-02-07 14:40:00,18.48,18.54,18.46,18.5,203400.0,14.7994,14.8474,14.7833,14.8154,203400.0
2008-02-07 14:50:00,18.51,18.57,18.46,18.48,108600.0,14.8234,14.8714,14.7833,14.7994,108600.0
2008-02-07 15:00:00,18.45,18.48,18.35,18.35,218400.0,14.7753,14.7994,14.6953,14.6953,218400.0
2008-02-07 15:10:00,18.35,18.51,18.33,18.49,157800.0,14.6953,14.8234,14.6792,14.8074,157800.0
2008-02-07 15:20:00,18.5,18.58,18.42,18.5,165900.0,14.8154,14.8794,14.7513,14.8154,165900.0
2008-02-07 15:30:00,18.5,18.57,18.48,18.5,137400.0,14.8154,14.8714,14.7994,14.8154,137400.0
2008-02-07 15:40:00,18.5,18.53,18.38,18.43,166500.0,14.8154,14.8394,14.7193,14.7593,166500.0
2008-02-07 15:50:00,18.43,18.52,18.41,18.52,179700.0,14.7593,14.8314,14.7433,14.8314,179700.0
2008-02-08 09:30:00,18.31,18.31,17.99,18.24,285900.0,14.6632,14.6632,14.407,14.6072,285900.0
2008-02-08 09:40:00,18.21,18.39,18.15,18.35,158400.0,14.5831,14.7273,14.5351,14.6953,158400.0
2008-02-08 09:50:00,18.36,18.52,18.3,18.5,68400.0,14.7033,14.8314,14.6552,14.8154,68400.0
2008-02-08 10:00:00,18.49,18.53,18.41,18.46,80100.0,14.8074,14.8394,14.7433,14.7833,80100.0
2008-02-08 10:10:00,18.48,18.54,18.43,18.5,95100.0,14.7994,14.8474,14.7593,14.8154,95100.0
2008-02-08 10:20:00,18.5,18.53,18.47,18.5,69600.0,14.8154,14.8394,14.7914,14.8154,69600.0
2008-02-08 10:30:00,18.5,18.53,18.44,18.46,70500.0,14.8154,14.8394,14.7673,14.7833,70500.0
2008-02-08 10:40:00,18.46,18.6,18.44,18.56,78000.0,14.7833,14.8955,14.7673,14.8634,78000.0
2008-02-08 10:50:00,18.55,18.57,18.5,18.52,69900.0,14.8554,14.8714,14.8154,14.8314,69900.0
2008-02-08 11:00:00,18.52,18.6,18.47,18.58,62400.0,14.8314,14.8955,14.7914,14.8794,62400.0
2008-02-08 11:10:00,18.59,18.61,18.54,18.6,93600.0,14.8875,14.9035,14.8474,14.8955,93600.0
2008-02-08 11:20:00,18.6,18.6,18.53,18.55,66300.0,14.8955,14.8955,14.8394,14.8554,66300.0
2008-02-08 11:30:00,18.55,18.57,18.53,18.54,30900.0,14.8554,14.8714,14.8394,14.8474,30900.0
2008-02-08 11:40:00,18.53,18.56,18.5,18.5,52500.0,14.8394,14.8634,14.8154,14.8154,52500.0
2008-02-08 11:50:00,18.5,18.51,18.43,18.44,82200.0,14.8154,14.8234,14.7593,14.7673,82200.0
2008-02-08 12:00:00,18.44,18.44,18.4,18.41,55800.0,14.7673,14.7673,14.7353,14.7433,55800.0
2008-02-08 12:10:00,18.42,18.45,18.39,18.39,72300.0,14.7513,14.7753,14.7273,14.7273,72300.0
2008-02-08 12:20:00,18.39,18.45,18.35,18.45,89100.0,14.7273,14.7753,14.6953,14.7753,89100.0
2008-02-08 12:30:00,18.45,18.47,18.33,18.34,60600.0,14.7753,14.7914,14.6792,14.6872,60600.0
2008-02-08 12:40:00,18.34,18.36,18.27,18.3,119100.0,14.6872,14.7033,14.6312,14.6552,119100.0
2008-02-08 12:50:00,18.29,18.35,18.28,18.34,48900.0,14.6472,14.6953,14.6392,14.6872,48900.0
2008-02-08 13:00:00,18.35,18.35,18.26,18.26,66600.0,14.6953,14.6953,14.6232,14.6232,66600.0
2008-02-08 13:10:00,18.27,18.27,18.2,18.23,87000.0,14.6312,14.6312,14.5751,14.5992,87000.0
2008-02-08 13:20:00,18.23,18.28,18.2,18.27,63000.0,14.5992,14.6392,14.5751,14.6312,63000.0
2008-02-08 13:30:00,18.28,18.29,18.19,18.19,75300.0,14.6392,14.6472,14.5671,14.5671,75300.0
2008-02-08 13:40:00,18.2,18.26,18.14,18.26,42000.0,14.5751,14.6232,14.5271,14.6232,42000.0
2008-02-08 13:50:00,18.26,18.32,18.25,18.27,35400.0,14.6232,14.6712,14.6152,14.6312,35400.0
2008-02-08 14:00:00,18.28,18.28,18.17,18.22,75300.0,14.6392,14.6392,14.5511,14.5911,75300.0
2008-02-08 14:10:00,18.22,18.31,18.18,18.31,48900.0,14.5911,14.6632,14.5591,14.6632,48900.0
2008-02-08 14:20:00,18.32,18.34,18.27,18.34,95100.0,14.6712,14.6872,14.6312,14.6872,95100.0
2008-02-08 14:30:00,18.33,18.35,18.3,18.34,86400.0,14.6792,14.6953,14.6552,14.6872,86400.0
2008-02-08 14:40:00,18.33,18.36,18.33,18.33,98100.0,14.6792,14.7033,14.6792,14.6792,98100.0
2008-02-08 14:50:00,18.33,18.36,18.32,18.32,88500.0,14.6792,14.7033,14.6712,14.6712,88500.0
2008-02-08 15:00:00,18.32,18.35,18.3,18.34,88200.0,14.6712,14.6953,14.6552,14.6872,88200.0
2008-02-08 15:10:00,18.34,18.4,18.3,18.38,85500.0,14.6872,14.7353,14.6552,14.7193,85500.0
2008-02-08 15:20:00,18.38,18.39,18.28,18.39,123600.0,14.7193,14.7273,14.6392,14.7273,123600.0
2008-02-08 15:30:00,18.39,18.47,18.36,18.39,141300.0,14.7273,14.7914,14.7033,14.7273,141300.0
2008-02-08 15:40:00,18.39,18.51,18.37,18.45,115800.0,14.7273,14.8234,14.7113,14.7753,115800.0
2008-02-08 15:50:00,18.45,18.46,18.27,18.33,522600.0,14.7753,14.7833,14.6312,14.6792,522600.0
2008-02-11 09:30:00,18.28,18.28,18.07,18.07,122700.0,14.6392,14.6392,14.471,14.471,122700.0
2008-02-11 09:40:00,18.06,18.14,17.99,18.04,157800.0,14.463,14.5271,14.407,14.447,157800.0
2008-02-11 09:50:00,18.03,18.09,17.97,18.02,77700.0,14.439,14.487,14.3909,14.431,77700.0
2008-02-11 10:00:00,18.04,18.1,18.02,18.04,132900.0,14.447,14.495,14.431,14.447,132900.0
2008-02-11 10:10:00,18.04,18.07,18.02,18.02,77700.0,14.447,14.471,14.431,14.431,77700.0
2008-02-11 10:20:00,18.03,18.04,17.94,18.04,103800.0,14.439,14.447,14.3669,14.447,103800.0
2008-02-11 10:30:00,18.04,18.07,17.96,18.03,87000.0,14.447,14.471,14.3829,14.439,87000.0
2008-02-11 10:40:00,18.04,18.09,18.02,18.04,106800.0,14.447,14.487,14.431,14.447,106800.0
2008-02-11 10:50:00,18.03,18.12,18.01,18.1,78000.0,14.439,14.5111,14.423,14.495,78000.0
2008-02-11 11:00:00,18.09,18.15,18.05,18.13,91800.0,14.487,14.5351,14.455,14.5191,91800.0
2008-02-11 11:10:00,18.12,18.15,18.06,18.09,81900.0,14.5111,14.5351,14.463,14.487,81900.0
2008-02-11 11:20:00,18.09,18.12,18.07,18.07,81000.0,14.487,14.5111,14.471,14.471,81000.0
2008-02-11 11:30:00,18.07,18.08,18.0,18.02,81000.0,14.471,14.479,14.415,14.431,81000.0
2008-02-11 11:40:00,18.03,18.06,18.02,18.04,61800.0,14.439,14.463,14.431,14.447,61800.0
2008-02-11 11:50:00,18.05,18.08,18.01,18.02,75600.0,14.455,14.479,14.423,14.431,75600.0
2008-02-11 12:00:00,18.05,18.16,18.04,18.12,80400.0,14.455,14.5431,14.447,14.5111,80400.0
2008-02-11 12:10:00,18.14,18.15,18.1,18.11,65700.0,14.5271,14.5351,14.495,14.5031,65700.0
2008-02-11 12:20:00,18.12,18.15,18.09,18.12,48600.0,14.5111,14.5351,14.487,14.5111,48600.0
2008-02-11 12:30:00,18.12,18.24,18.11,18.23,72000.0,14.5111,14.6072,14.5031,14.5992,72000.0
2008-02-11 12:40:00,18.22,18.3,18.21,18.29,65700.0,14.5911,14.6552,14.5831,14.6472,65700.0
2008-02-11 12:50:00,18.29,18.33,18.26,18.32,93300.0,14.6472,14.6792,14.6232,14.6712,93300.0
2008-02-11 13:00:00,18.32,18.37,18.32,18.33,94200.0,14.6712,14.7113,14.6712,14.6792,94200.0
2008-02-11 13:10:00,18.33,18.39,18.33,18.37,99600.0,14.6792,14.7273,14.6792,14.7113,99600.0
2008-02-11 13:20:00,18.36,18.38,18.33,18.37,49500.0,14.7033,14.7193,14.6792,14.7113,49500.0
2008-02-11 13:30:00,18.37,18.43,18.37,18.41,76200.0,14.7113,14.7593,14.7113,14.7433,76200.0
2008-02-11 13:40:00,18.4,18.43,18.39,18.43,72900.0,14.7353,14.7593,14.7273,14.7593,72900.0
2008-02-11 13:50:00,18.42,18.45,18.41,18.44,51000.0,14.7513,14.7753,14.7433,14.7673,51000.0
2008-02-11 14:00:00,18.44,18.45,18.39,18.42,63300.0,14.7673,14.7753,14.7273,14.7513,63300.0
2008-02-11 14:10:00,18.42,18.46,18.37,18.37,109800.0,14.7513,14.7833,14.7113,14.7113,109800.0
2008-02-11 14:20:00,18.37,18.38,18.31,18.32,70500.0,14.7113,14.7193,14.6632,14.6712,70500.0
2008-02-11 14:30:00,18.32,18.33,18.27,18.27,36600.0,14.6712,14.6792,14.6312,14.6312,36600.0
2008-02-11 14:40:00,18.27,18.33,18.25,18.32,44700.0,14.6312,14.6792,14.6152,14.6712,44700.0
2008-02-11 14:50:00,18.33,18.35,18.29,18.31,75300.0,14.6792,14.6953,14.6472,14.6632,75300.0
2008-02-11 15:00:00,18.3,18.33,18.27,18.33,93300.0,14.6552,14.6792,14.6312,14.6792,93300.0
2008-02-11 15:10:00,18.33,18.38,18.33,18.34,69900.0,14.6792,14.7193,14.6792,14.6872,69900.0
2008-02-11 15:20:00,18.34,18.38,18.33,18.36,86700.0,14.6872,14.7193,14.6792,14.7033,86700.0
2008-02-11 15:30:00,18.35,18.37,18.29,18.31,117300.0,14.6953,14.7113,14.6472,14.6632,117300.0
2008-02-11 15:40:00,18.31,18.35,18.26,18.35,111900.0,14.6632,14.6953,14.6232,14.6953,111900.0
2008-02-11 15:50:00,18.34,18.36,18.28,18.33,116400.0,14.6872,14.7033,14.6392,14.6792,116400.0
2008-02-12 09:30:00,18.52,18.52,18.28,18.29,94200.0,14.8314,14.8314,14.6392,14.6472,94200.0
2008-02-12 09:40:00,18.28,18.41,18.18,18.38,89400.0,14.6392,14.7433,14.5591,14.7193,89400.0
2008-02-12 09:50:00,18.39,18.39,18.3,18.34,62100.0,14.7273,14.7273,14.6552,14.6872,62100.0
2008-02-12 10:00:00,18.34,18.42,18.33,18.41,63000.0,14.6872,14.7513,14.6792,14.7433,63000.0
2008-02-12 10:10:00,18.43,18.56,18.42,18.45,97500.0,14.7593,14.8634,14.7513,14.7753,97500.0
2008-02-12 10:20:00,18.45,18.49,18.39,18.42,79200.0,14.7753,14.8074,14.7273,14.7513,79200.0
2008-02-12 10:30:00,18.42,18.5,18.42,18.45,79500.0,14.7513,14.8154,14.7513,14.7753,79500.0
2008-02-12 10:40:00,18.44,18.51,18.44,18.47,102300.0,14.7673,14.8234,14.7673,14.7914,102300.0
2008-02-12 10:50:00,18.48,18.52,18.47,18.49,92400.0,14.7994,14.8314,14.7914,14.8074,92400.0
2008-02-12 11:00:00,18.5,18.51,18.46,18.49,83100.0,14.8154,14.8234,14.7833,14.8074,83100.0
2008-02-12 11:10:00,18.49,18.5,18.44,18.46,95700.0,14.8074,14.8154,14.7673,14.7833,95700.0
2008-02-12 11:20:00,18.46,18.47,18.42,18.44,84000.0,14.7833,14.7914,14.7513,14.7673,84000.0
2008-02-12 11:30:00,18.44,18.47,18.42,18.43,75000.0,14.7673,14.7914,14.7513,14.7593,75000.0
2008-02-12 11:40:00,18.45,18.45,18.38,18.4,51300.0,14.7753,14.7753,14.7193,14.7353,51300.0
2008-02-12 11:50:00,18.4,18.4,18.35,18.38,62700.0,14.7353,14.7353,14.6953,14.7193,62700.0
2008-02-12 12:00:00,18.38,18.4,18.37,18.4,43500.0,14.7193,14.7353,14.7113,14.7353,43500.0
2008-02-12 12:10:00,18.4,18.41,18.36,18.38,53700.0,14.7353,14.7433,14.7033,14.7193,53700.0
2008-02-12 12:20:00,18.39,18.39,18.34,18.38,132300.0,14.7273,14.7273,14.6872,14.7193,132300.0
2008-02-12 12:30:00,18.37,18.38,18.33,18.36,108300.0,14.7113,14.7193,14.6792,14.7033,108300.0
2008-02-12 12:40:00,18.36,18.39,18.34,18.38,80700.0,14.7033,14.7273,14.6872,14.7193,80700.0
2008-02-12 12:50:00,18.37,18.41,18.35,18.35,122100.0,14.7113,14.7433,14.6953,14.6953,122100.0
2008-02-12 13:00:00,18.37,18.43,18.37,18.39,78300.0,14.7113,14.7593,14.7113,14.7273,78300.0
2008-02-12 13:10:00,18.38,18.46,18.37,18.43,79800.0,14.7193,14.7833,14.7113,14.7593,79800.0
2008-02-12 13:20:00,18.43,18.46,18.4,18.41,117900.0,14.7593,14.7833,14.7353,14.7433,117900.0
2008-02-12 13:30:00,18.41,18.44,18.37,18.39,97500.0,14.7433,14.7673,14.7113,14.7273,97500.0
2008-02-12 13:40:00,18.39,18.41,18.35,18.41,48900.0,14.7273,14.7433,14.6953,14.7433,48900.0
2008-02-12 13:50:00,18.42,18.43,18.37,18.39,96000.0,14.7513,14.7593,14.7113,14.7273,96000.0
2008-02-12 14:00:00,18.4,18.4,18.36,18.37,42300.0,14.7353,14.7353,14.7033,14.7113,42300.0
2008-02-12 14:10:00,18.39,18.44,18.33,18.33,119100.0,14.7273,14.7673,14.6792,14.6792,119100.0
2008-02-12 14:20:00,18.33,18.37,18.33,18.33,177900.0,14.6792,14.7113,14.6792,14.6792,177900.0
2008-02-12 14:30:00,18.33,18.34,18.3,18.31,192000.0,14.6792,14.6872,14.6552,14.6632,192000.0
2008-02-12 14:40:00,18.3,18.37,18.3,18.37,125100.0,14.6552,14.7113,14.6552,14.7113,125100.0
2008-02-12 14:50:00,18.36,18.37,18.32,18.37,73800.0,14.7033,14.7113,14.6712,14.7113,73800.0
2008-02-12 15:00:00,18.37,18.37,18.28,18.32,163800.0,14.7113,14.7113,14.6392,14.6712,163800.0
2008-02-12 15:10:00,18.32,18.36,18.32,18.32,107400.0,14.6712,14.7033,14.6712,14.6712,107400.0
2008-02-12 15:20:00,18.31,18.34,18.29,18.3,299700.0,14.6632,14.6872,14.6472,14.6552,299700.0
2008-02-12 15:30:00,18.3,18.33,18.28,18.3,297300.0,14.6552,14.6792,14.6392,14.6552,297300.0
2008-02-12 15:40:00,18.3,18.34,18.28,18.31,152400.0,14.6552,14.6872,14.6392,14.6632,152400.0
2008-02-12 15:50:00,18.32,18.34,18.26,18.32,155400.0,14.6712,14.6872,14.6232,14.6712,155400.0
2008-02-13 09:30:00,18.47,18.5,18.37,18.37,123600.0,14.7914,14.8154,14.7113,14.7113,123600.0
2008-02-13 09:40:00,18.37,18.45,18.33,18.41,168000.0,14.7113,14.7753,14.6792,14.7433,168000.0
2008-02-13 09:50:00,18.39,18.39,18.33,18.34,132300.0,14.7273,14.7273,14.6792,14.6872,132300.0
2008-02-13 10:00:00,18.33,18.37,18.29,18.37,124200.0,14.6792,14.7113,14.6472,14.7113,124200.0
2008-02-13 10:10:00,18.37,18.43,18.28,18.29,112800.0,14.7113,14.7593,14.6392,14.6472,112800.0
2008-02-13 10:20:00,18.29,18.31,18.24,18.3,118800.0,14.6472,14.6632,14.6072,14.6552,118800.0
2008-02-13 10:30:00,18.29,18.3,18.18,18.2,114000.0,14.6472,14.6552,14.5591,14.5751,114000.0
2008-02-13 10:40:00,18.2,18.21,18.15,18.18,90000.0,14.5751,14.5831,14.5351,14.5591,90000.0
2008-02-13 10:50:00,18.18,18.21,18.18,18.19,78300.0,14.5591,14.5831,14.5591,14.5671,78300.0
2008-02-13 11:00:00,18.19,18.21,18.18,18.2,81900.0,14.5671,14.5831,14.5591,14.5751,81900.0
2008-02-13 11:10:00,18.2,18.21,18.18,18.18,90000.0,14.5751,14.5831,14.5591,14.5591,90000.0
2008-02-13 11:20:00,18.18,18.22,18.17,18.2,56400.0,14.5591,14.5911,14.5511,14.5751,56400.0
2008-02-13 11:30:00,18.2,18.21,18.17,18.2,57300.0,14.5751,14.5831,14.5511,14.5751,57300.0
2008-02-13 11:40:00,18.2,18.21,18.16,18.18,40200.0,14.5751,14.5831,14.5431,14.5591,40200.0
2008-02-13 11:50:00,18.18,18.2,18.14,18.16,64200.0,14.5591,14.5751,14.5271,14.5431,64200.0
2008-02-13 12:00:00,18.15,18.21,18.15,18.2,49200.0,14.5351,14.5831,14.5351,14.5751,49200.0
2008-02-13 12:10:00,18.2,18.22,18.17,18.2,117300.0,14.5751,14.5911,14.5511,14.5751,117300.0
2008-02-13 12:20:00,18.2,18.22,18.18,18.2,162900.0,14.5751,14.5911,14.5591,14.5751,162900.0
2008-02-13 12:30:00,18.2,18.25,18.2,18.23,74100.0,14.5751,14.6152,14.5751,14.5992,74100.0
2008-02-13 12:40:00,18.24,18.26,18.23,18.25,47100.0,14.6072,14.6232,14.5992,14.6152,47100.0
2008-02-13 12:50:00,18.25,18.26,18.22,18.25,39600.0,14.6152,14.6232,14.5911,14.6152,39600.0
2008-02-13 13:00:00,18.25,18.35,18.24,18.32,96900.0,14.6152,14.6953,14.6072,14.6712,96900.0
2008-02-13 13:10:00,18.32,18.34,18.31,18.32,122100.0,14.6712,14.6872,14.6632,14.6712,122100.0
2008-02-13 13:20:00,18.31,18.34,18.23,18.23,82200.0,14.6632,14.6872,14.5992,14.5992,82200.0
2008-02-13 13:30:00,18.22,18.3,18.22,18.28,46500.0,14.5911,14.6552,14.5911,14.6392,46500.0
2008-02-13 13:40:00,18.28,18.31,18.23,18.27,96300.0,14.6392,14.6632,14.5992,14.6312,96300.0
2008-02-13 13:50:00,18.28,18.29,18.26,18.27,72000.0,14.6392,14.6472,14.6232,14.6312,72000.0
2008-02-13 14:00:00,18.27,18.32,18.26,18.3,67200.0,14.6312,14.6712,14.6232,14.6552,67200.0
2008-02-13 14:10:00,18.29,18.33,18.26,18.33,127800.0,14.6472,14.6792,14.6232,14.6792,127800.0
2008-02-13 14:20:00,18.33,18.33,18.27,18.28,62400.0,14.6792,14.6792,14.6312,14.6392,62400.0
2008-02-13 14:30:00,18.28,18.31,18.28,18.28,88200.0,14.6392,14.6632,14.6392,14.6392,88200.0
2008-02-13 14:40:00,18.3,18.3,18.25,18.26,143400.0,14.6552,14.6552,14.6152,14.6232,143400.0
2008-02-13 14:50:00,18.25,18.27,18.23,18.24,75900.0,14.6152,14.6312,14.5992,14.6072,75900.0
2008-02-13 15:00:00,18.24,18.28,18.22,18.23,140700.0,14.6072,14.6392,14.5911,14.5992,140700.0
2008-02-13 15:10:00,18.23,18.25,18.19,18.23,148500.0,14.5992,14.6152,14.5671,14.5992,148500.0
2008-02-13 15:20:00,18.23,18.3,18.23,18.27,131400.0,14.5992,14.6552,14.5992,14.6312,131400.0
2008-02-13 15:30:00,18.27,18.29,18.25,18.29,188100.0,14.6312,14.6472,14.6152,14.6472,188100.0
2008-02-13 15:40:00,18.29,18.33,18.26,18.26,187800.0,14.6472,14.6792,14.6232,14.6232,187800.0
2008-02-13 15:50:00,18.26,18.29,18.23,18.24,194700.0,14.6232,14.6472,14.5992,14.6072,194700.0
2008-02-14 09:30:00,18.09,18.33,18.09,18.14,190200.0,14.487,14.6792,14.487,14.5271,190200.0
2008-02-14 09:40:00,18.14,18.22,18.07,18.08,104700.0,14.5271,14.5911,14.471,14.479,104700.0
2008-02-14 09:50:00,18.08,18.16,18.08,18.09,120900.0,14.479,14.5431,14.479,14.487,120900.0
2008-02-14 10:00:00,18.09,18.17,18.08,18.12,182700.0,14.487,14.5511,14.479,14.5111,182700.0
2008-02-14 10:10:00,18.11,18.2,18.1,18.2,93000.0,14.5031,14.5751,14.495,14.5751,93000.0
2008-02-14 10:20:00,18.2,18.25,18.14,18.15,159300.0,14.5751,14.6152,14.5271,14.5351,159300.0
2008-02-14 10:30:00,18.15,18.15,18.07,18.07,102600.0,14.5351,14.5351,14.471,14.471,102600.0
2008-02-14 10:40:00,18.07,18.08,18.02,18.04,88200.0,14.471,14.479,14.431,14.447,88200.0
2008-02-14 10:50:00,18.04,18.05,17.95,17.97,129900.0,14.447,14.455,14.3749,14.3909,129900.0
2008-02-14 11:00:00,17.97,18.04,17.97,18.01,126900.0,14.3909,14.447,14.3909,14.423,126900.0
2008-02-14 11:10:00,18.01,18.02,17.94,17.94,166500.0,14.423,14.431,14.3669,14.3669,166500.0
2008-02-14 11:20:00,17.94,17.98,17.91,17.97,218400.0,14.3669,14.3989,14.3429,14.3909,218400.0
2008-02-14 11:30:00,17.98,18.01,17.95,18.01,98100.0,14.3989,14.423,14.3749,14.423,98100.0
2008-02-14 11:40:00,18.01,18.01,17.96,18.0,91500.0,14.423,14.423,14.3829,14.415,91500.0
2008-02-14 11:50:00,18.0,18.03,17.97,18.03,76200.0,14.415,14.439,14.3909,14.439,76200.0
2008-02-14 12:00:00,18.03,18.04,17.97,17.98,145500.0,14.439,14.447,14.3909,14.3989,145500.0
2008-02-14 12:10:00,17.98,18.01,17.98,17.99,133500.0,14.3989,14.423,14.3989,14.407,133500.0
2008-02-14 12:20:00,17.99,18.03,17.94,18.0,304200.0,14.407,14.439,14.3669,14.415,304200.0
2008-02-14 12:30:00,18.01,18.02,18.0,18.01,75600.0,14.423,14.431,14.415,14.423,75600.0
2008-02-14 12:40:00,18.01,18.02,17.99,18.01,53700.0,14.423,14.431,14.407,14.423,53700.0
2008-02-14 12:50:00,18.01,18.02,17.94,17.94,55200.0,14.423,14.431,14.3669,14.3669,55200.0
2008-02-14 13:00:00,17.94,17.97,17.93,17.94,73200.0,14.3669,14.3909,14.3589,14.3669,73200.0
2008-02-14 13:10:00,17.94,17.96,17.9,17.95,206100.0,14.3669,14.3829,14.3349,14.3749,206100.0
2008-02-14 13:20:00,17.95,17.95,17.92,17.94,36900.0,14.3749,14.3749,14.3509,14.3669,36900.0
2008-02-14 13:30:00,17.94,17.96,17.92,17.96,85500.0,14.3669,14.3829,14.3509,14.3829,85500.0
2008-02-14 13:40:00,17.96,17.97,17.93,17.94,74700.0,14.3829,14.3909,14.3589,14.3669,74700.0
2008-02-14 13:50:00,17.94,18.0,17.93,17.95,126600.0,14.3669,14.415,14.3589,14.3749,126600.0
2008-02-14 14:00:00,17.95,18.0,17.95,17.98,54000.0,14.3749,14.415,14.3749,14.3989,54000.0
2008-02-14 14:10:00,17.99,18.02,17.97,18.02,140100.0,14.407,14.431,14.3909,14.431,140100.0
2008-02-14 14:20:00,18.01,18.03,17.95,17.96,162000.0,14.423,14.439,14.3749,14.3829,162000.0
2008-02-14 14:30:00,17.95,17.95,17.92,17.94,146700.0,14.3749,14.3749,14.3509,14.3669,146700.0
2008-02-14 14:40:00,17.94,17.94,17.86,17.86,232200.0,14.3669,14.3669,14.3028,14.3028,232200.0
2008-02-14 14:50:00,17.86,17.89,17.84,17.88,152100.0,14.3028,14.3269,14.2868,14.3189,152100.0
2008-02-14 15:00:00,17.88,17.91,17.86,17.9,179400.0,14.3189,14.3429,14.3028,14.3349,179400.0
2008-02-14 15:10:00,17.9,17.98,17.89,17.98,169200.0,14.3349,14.3989,14.3269,14.3989,169200.0
2008-02-14 15:20:00,17.98,17.98,17.9,17.92,180900.0,14.3989,14.3989,14.3349,14.3509,180900.0
2008-02-14 15:30:00,17.92,17.94,17.89,17.92,198000.0,14.3509,14.3669,14.3269,14.3509,198000.0
2008-02-14 15:40:00,17.92,17.95,17.89,17.94,421500.0,14.3509,14.3749,14.3269,14.3669,421500.0
2008-02-14 15:50:00,17.94,17.95,17.85,17.91,334200.0,14.3669,14.3749,14.2948,14.3429,334200.0
2008-02-15 09:30:00,17.9,17.9,17.6,17.65,390000.0,14.3349,14.3349,14.0946,14.1347,390000.0
2008-02-15 09:40:00,17.66,17.73,17.57,17.69,173100.0,14.1427,14.1987,14.0706,14.1667,173100.0
2008-02-15 09:50:00,17.69,17.71,17.55,17.63,313800.0,14.1667,14.1827,14.0546,14.1187,313800.0
2008-02-15 10:00:00,17.62,17.74,17.61,17.67,132900.0,14.1106,14.2067,14.1026,14.1507,132900.0
2008-02-15 10:10:00,17.68,17.73,17.64,17.67,496200.0,14.1587,14.1987,14.1267,14.1507,496200.0
2008-02-15 10:20:00,17.66,17.75,17.63,17.75,165900.0,14.1427,14.2148,14.1187,14.2148,165900.0
2008-02-15 10:30:00,17.75,17.84,17.71,17.73,145200.0,14.2148,14.2868,14.1827,14.1987,145200.0
2008-02-15 10:40:00,17.72,17.74,17.67,17.67,78900.0,14.1907,14.2067,14.1507,14.1507,78900.0
2008-02-15 10:50:00,17.67,17.73,17.67,17.71,168000.0,14.1507,14.1987,14.1507,14.1827,168000.0
2008-02-15 11:00:00,17.71,17.73,17.67,17.69,153900.0,14.1827,14.1987,14.1507,14.1667,153900.0
2008-02-15 11:10:00,17.69,17.73,17.67,17.67,57000.0,14.1667,14.1987,14.1507,14.1507,57000.0
2008-02-15 11:20:00,17.67,17.74,17.67,17.74,220200.0,14.1507,14.2067,14.1507,14.2067,220200.0
2008-02-15 11:30:00,17.74,17.75,17.68,17.68,38100.0,14.2067,14.2148,14.1587,14.1587,38100.0
2008-02-15 11:40:00,17.69,17.7,17.64,17.68,137400.0,14.1667,14.1747,14.1267,14.1587,137400.0
2008-02-15 11:50:00,17.69,17.73,17.68,17.72,40800.0,14.1667,14.1987,14.1587,14.1907,40800.0
2008-02-15 12:00:00,17.73,17.81,17.72,17.76,75900.0,14.1987,14.2628,14.1907,14.2228,75900.0
2008-02-15 12:10:00,17.76,17.77,17.73,17.74,96300.0,14.2228,14.2308,14.1987,14.2067,96300.0
2008-02-15 12:20:00,17.74,17.77,17.68,17.68,156300.0,14.2067,14.2308,14.1587,14.1587,156300.0
2008-02-15 12:30:00,17.68,17.74,17.67,17.74,158100.0,14.1587,14.2067,14.1507,14.2067,158100.0
2008-02-15 12:40:00,17.74,17.77,17.73,17.77,92400.0,14.2067,14.2308,14.1987,14.2308,92400.0
2008-02-15 12:50:00,17.78,17.8,17.77,17.78,103800.0,14.2388,14.2548,14.2308,14.2388,103800.0
2008-02-15 13:00:00,17.77,17.78,17.74,17.75,25800.0,14.2308,14.2388,14.2067,14.2148,25800.0
2008-02-15 13:10:00,17.77,17.83,17.76,17.78,44700.0,14.2308,14.2788,14.2228,14.2388,44700.0
2008-02-15 13:20:00,17.79,17.84,17.79,17.82,108900.0,14.2468,14.2868,14.2468,14.2708,108900.0
2008-02-15 13:30:00,17.83,17.84,17.81,17.82,37500.0,14.2788,14.2868,14.2628,14.2708,37500.0
2008-02-15 13:40:00,17.83,17.9,17.83,17.85,166200.0,14.2788,14.3349,14.2788,14.2948,166200.0
2008-02-15 13:50:00,17.85,17.9,17.81,17.85,63900.0,14.2948,14.3349,14.2628,14.2948,63900.0
2008-02-15 14:00:00,17.86,17.92,17.86,17.92,79500.0,14.3028,14.3509,14.3028,14.3509,79500.0
2008-02-15 14:10:00,17.92,17.93,17.86,17.9,121500.0,14.3509,14.3589,14.3028,14.3349,121500.0
2008-02-15 14:20:00,17.9,17.91,17.86,17.86,66300.0,14.3349,14.3429,14.3028,14.3028,66300.0
2008-02-15 14:30:00,17.86,17.92,17.84,17.87,117900.0,14.3028,14.3509,14.2868,14.3109,117900.0
2008-02-15 14:40:00,17.88,17.9,17.87,17.89,129300.0,14.3189,14.3349,14.3109,14.3269,129300.0
2008-02-15 14:50:00,17.89,17.9,17.86,17.87,118800.0,14.3269,14.3349,14.3028,14.3109,118800.0
2008-02-15 15:00:00,17.88,17.91,17.86,17.88,182100.0,14.3189,14.3429,14.3028,14.3189,182100.0
2008-02-15 15:10:00,17.88,17.91,17.86,17.88,126000.0,14.3189,14.3429,14.3028,14.3189,126000.0
2008-02-15 15:20:00,17.87,17.87,17.84,17.86,80100.0,14.3109,14.3109,14.2868,14.3028,80100.0
2008-02-15 15:30:00,17.86,17.91,17.85,17.88,108900.0,14.3028,14.3429,14.2948,14.3189,108900.0
2008-02-15 15:40:00,17.88,17.96,17.88,17.95,175200.0,14.3189,14.3829,14.3189,14.3749,175200.0
2008-02-15 15:50:00,17.95,17.99,17.92,17.97,185100.0,14.3749,14.407,14.3509,14.3909,185100.0
2008-02-19 09:30:00,18.1,18.22,18.03,18.03,90900.0,14.495,14.5911,14.439,14.439,90900.0
2008-02-19 09:40:00,18.03,18.08,17.94,17.97,120300.0,14.439,14.479,14.3669,14.3909,120300.0
2008-02-19 09:50:00,17.97,17.98,17.86,17.86,96900.0,14.3909,14.3989,14.3028,14.3028,96900.0
2008-02-19 10:00:00,17.87,17.9,17.8,17.88,198600.0,14.3109,14.3349,14.2548,14.3189,198600.0
2008-02-19 10:10:00,17.89,17.97,17.87,17.92,87000.0,14.3269,14.3909,14.3109,14.3509,87000.0
2008-02-19 10:20:00,17.93,17.93,17.84,17.84,99900.0,14.3589,14.3589,14.2868,14.2868,99900.0
2008-02-19 10:30:00,17.86,17.86,17.8,17.8,139200.0,14.3028,14.3028,14.2548,14.2548,139200.0
2008-02-19 10:40:00,17.8,17.81,17.73,17.76,228000.0,14.2548,14.2628,14.1987,14.2228,228000.0
2008-02-19 10:50:00,17.75,17.77,17.73,17.74,90900.0,14.2148,14.2308,14.1987,14.2067,90900.0
2008-02-19 11:00:00,17.74,17.84,17.74,17.83,152400.0,14.2067,14.2868,14.2067,14.2788,152400.0
2008-02-19 11:10:00,17.83,17.87,17.8,17.8,171900.0,14.2788,14.3109,14.2548,14.2548,171900.0
2008-02-19 11:20:00,17.8,17.84,17.78,17.79,219900.0,14.2548,14.2868,14.2388,14.2468,219900.0
2008-02-19 11:30:00,17.79,17.85,17.77,17.81,60000.0,14.2468,14.2948,14.2308,14.2628,60000.0
2008-02-19 11:40:00,17.81,17.84,17.79,17.8,44400.0,14.2628,14.2868,14.2468,14.2548,44400.0
2008-02-19 11:50:00,17.8,17.83,17.77,17.83,66900.0,14.2548,14.2788,14.2308,14.2788,66900.0
2008-02-19 12:00:00,17.83,17.84,17.81,17.83,77400.0,14.2788,14.2868,14.2628,14.2788,77400.0
2008-02-19 12:10:00,17.84,17.86,17.82,17.85,295500.0,14.2868,14.3028,14.2708,14.2948,295500.0
2008-02-19 12:20:00,17.85,17.88,17.84,17.85,302100.0,14.2948,14.3189,14.2868,14.2948,302100.0
2008-02-19 12:30:00,17.84,17.84,17.8,17.8,81000.0,14.2868,14.2868,14.2548,14.2548,81000.0
2008-02-19 12:40:00,17.8,17.83,17.79,17.82,77400.0,14.2548,14.2788,14.2468,14.2708,77400.0
2008-02-19 12:50:00,17.82,17.85,17.8,17.85,129900.0,14.2708,14.2948,14.2548,14.2948,129900.0
2008-02-19 13:00:00,17.84,17.87,17.84,17.86,59400.0,14.2868,14.3109,14.2868,14.3028,59400.0
2008-02-19 13:10:00,17.87,17.92,17.86,17.9,68700.0,14.3109,14.3509,14.3028,14.3349,68700.0
2008-02-19 13:20:00,17.91,17.91,17.88,17.9,81300.0,14.3429,14.3429,14.3189,14.3349,81300.0
2008-02-19 13:30:00,17.9,17.9,17.88,17.88,92100.0,14.3349,14.3349,14.3189,14.3189,92100.0
2008-02-19 13:40:00,17.89,17.89,17.85,17.85,69900.0,14.3269,14.3269,14.2948,14.2948,69900.0
2008-02-19 13:50:00,17.85,17.87,17.83,17.85,51600.0,14.2948,14.3109,14.2788,14.2948,51600.0
2008-02-19 14:00:00,17.85,17.88,17.81,17.84,81300.0,14.2948,14.3189,14.2628,14.2868,81300.0
2008-02-19 14:10:00,17.84,17.87,17.83,17.87,96300.0,14.2868,14.3109,14.2788,14.3109,96300.0
2008-02-19 14:20:00,17.86,17.87,17.85,17.87,131700.0,14.3028,14.3109,14.2948,14.3109,131700.0
2008-02-19 14:30:00,17.87,17.88,17.83,17.85,169800.0,14.3109,14.3189,14.2788,14.2948,169800.0
2008-02-19 14:40:00,17.85,17.85,17.8,17.81,198300.0,14.2948,14.2948,14.2548,14.2628,198300.0
2008-02-19 14:50:00,17.81,17.81,17.74,17.75,245700.0,14.2628,14.2628,14.2067,14.2148,245700.0
2008-02-19 15:00:00,17.75,17.75,17.69,17.72,225300.0,14.2148,14.2148,14.1667,14.1907,225300.0
2008-02-19 15:10:00,17.72,17.77,17.72,17.73,271200.0,14.1907,14.2308,14.1907,14.1987,271200.0
2008-02-19 15:20:00,17.73,17.73,17.67,17.67,191100.0,14.1987,14.1987,14.1507,14.1507,191100.0
2008-02-19 15:30:00,17.67,17.76,17.66,17.73,265200.0,14.1507,14.2228,14.1427,14.1987,265200.0
2008-02-19 15:40:00,17.73,17.76,17.68,17.68,216000.0,14.1987,14.2228,14.1587,14.1587,216000.0
2008-02-19 15:50:00,17.67,17.72,17.67,17.71,265500.0,14.1507,14.1907,14.1507,14.1827,265500.0
2008-02-20 09:30:00,17.48,17.73,17.48,17.71,142200.0,13.9985,14.1987,13.9985,14.1827,142200.0
2008-02-20 09:40:00,17.71,17.71,17.62,17.63,170700.0,14.1827,14.1827,14.1106,14.1187,170700.0
2008-02-20 09:50:00,17.63,17.68,17.63,17.65,138000.0,14.1187,14.1587,14.1187,14.1347,138000.0
2008-02-20 10:00:00,17.63,17.64,17.57,17.57,135300.0,14.1187,14.1267,14.0706,14.0706,135300.0
2008-02-20 10:10:00,17.57,17.62,17.57,17.62,255600.0,14.0706,14.1106,14.0706,14.1106,255600.0
2008-02-20 10:20:00,17.62,17.65,17.6,17.63,302100.0,14.1106,14.1347,14.0946,14.1187,302100.0
2008-02-20 10:30:00,17.63,17.64,17.57,17.61,184800.0,14.1187,14.1267,14.0706,14.1026,184800.0
2008-02-20 10:40:00,17.61,17.65,17.6,17.6,187500.0,14.1026,14.1347,14.0946,14.0946,187500.0
2008-02-20 10:50:00,17.6,17.63,17.55,17.57,157200.0,14.0946,14.1187,14.0546,14.0706,157200.0
2008-02-20 11:00:00,17.57,17.63,17.56,17.62,165600.0,14.0706,14.1187,14.0626,14.1106,165600.0
2008-02-20 11:10:00,17.62,17.65,17.6,17.63,185700.0,14.1106,14.1347,14.0946,14.1187,185700.0
2008-02-20 11:20:00,17.63,17.64,17.61,17.64,228300.0,14.1187,14.1267,14.1026,14.1267,228300.0
2008-02-20 11:30:00,17.64,17.65,17.58,17.58,138300.0,14.1267,14.1347,14.0786,14.0786,138300.0
2008-02-20 11:40:00,17.58,17.62,17.57,17.6,219600.0,14.0786,14.1106,14.0706,14.0946,219600.0
2008-02-20 11:50:00,17.61,17.63,17.58,17.58,154200.0,14.1026,14.1187,14.0786,14.0786,154200.0
2008-02-20 12:00:00,17.58,17.64,17.58,17.63,310800.0,14.0786,14.1267,14.0786,14.1187,310800.0
2008-02-20 12:10:00,17.63,17.66,17.63,17.66,234900.0,14.1187,14.1427,14.1187,14.1427,234900.0
2008-02-20 12:20:00,17.66,17.72,17.66,17.71,248700.0,14.1427,14.1907,14.1427,14.1827,248700.0
2008-02-20 12:30:00,17.71,17.78,17.71,17.77,109800.0,14.1827,14.2388,14.1827,14.2308,109800.0
2008-02-20 12:40:00,17.77,17.78,17.74,17.75,69600.0,14.2308,14.2388,14.2067,14.2148,69600.0
2008-02-20 12:50:00,17.74,17.79,17.7,17.71,104400.0,14.2067,14.2468,14.1747,14.1827,104400.0
2008-02-20 13:00:00,17.71,17.78,17.71,17.73,206100.0,14.1827,14.2388,14.1827,14.1987,206100.0
2008-02-20 13:10:00,17.73,17.77,17.71,17.73,76500.0,14.1987,14.2308,14.1827,14.1987,76500.0
2008-02-20 13:20:00,17.73,17.74,17.68,17.69,220200.0,14.1987,14.2067,14.1587,14.1667,220200.0
2008-02-20 13:30:00,17.68,17.69,17.65,17.67,216900.0,14.1587,14.1667,14.1347,14.1507,216900.0
2008-02-20 13:40:00,17.67,17.69,17.64,17.64,239700.0,14.1507,14.1667,14.1267,14.1267,239700.0
2008-02-20 13:50:00,17.65,17.7,17.65,17.67,318600.0,14.1347,14.1747,14.1347,14.1507,318600.0
2008-02-20 14:00:00,17.67,17.72,17.61,17.71,311700.0,14.1507,14.1907,14.1026,14.1827,311700.0
2008-02-20 14:10:00,17.69,17.71,17.6,17.63,152700.0,14.1667,14.1827,14.0946,14.1187,152700.0
2008-02-20 14:20:00,17.62,17.67,17.59,17.63,213000.0,14.1106,14.1507,14.0866,14.1187,213000.0
2008-02-20 14:30:00,17.62,17.66,17.61,17.63,181800.0,14.1106,14.1427,14.1026,14.1187,181800.0
2008-02-20 14:40:00,17.63,17.67,17.61,17.67,239400.0,14.1187,14.1507,14.1026,14.1507,239400.0
2008-02-20 14:50:00,17.67,17.83,17.66,17.81,319800.0,14.1507,14.2788,14.1427,14.2628,319800.0
2008-02-20 15:00:00,17.81,17.81,17.74,17.74,178500.0,14.2628,14.2628,14.2067,14.2067,178500.0
2008-02-20 15:10:00,17.74,17.76,17.7,17.71,231900.0,14.2067,14.2228,14.1747,14.1827,231900.0
2008-02-20 15:20:00,17.7,17.74,17.67,17.67,276600.0,14.1747,14.2067,14.1507,14.1507,276600.0
2008-02-20 15:30:00,17.67,17.75,17.66,17.74,158700.0,14.1507,14.2148,14.1427,14.2067,158700.0
2008-02-20 15:40:00,17.74,17.77,17.67,17.7,201600.0,14.2067,14.2308,14.1507,14.1747,201600.0
2008-02-20 15:50:00,17.7,17.75,17.68,17.75,183300.0,14.1747,14.2148,14.1587,14.2148,183300.0
2008-02-21 09:30:00,18.67,18.84,18.22,18.3,969600.0,14.9515,15.0877,14.5911,14.6552,969600.0
2008-02-21 09:40:00,18.3,18.43,18.25,18.29,655200.0,14.6552,14.7593,14.6152,14.6472,655200.0
2008-02-21 09:50:00,18.29,18.36,18.27,18.3,420300.0,14.6472,14.7033,14.6312,14.6552,420300.0
2008-02-21 10:00:00,18.31,18.31,18.15,18.19,536700.0,14.6632,14.6632,14.5351,14.5671,536700.0
2008-02-21 10:10:00,18.19,18.29,18.19,18.28,241200.0,14.5671,14.6472,14.5671,14.6392,241200.0
2008-02-21 10:20:00,18.28,18.29,18.21,18.24,276900.0,14.6392,14.6472,14.5831,14.6072,276900.0
2008-02-21 10:30:00,18.25,18.28,18.21,18.22,236700.0,14.6152,14.6392,14.5831,14.5911,236700.0
2008-02-21 10:40:00,18.21,18.25,18.1,18.12,469500.0,14.5831,14.6152,14.495,14.5111,469500.0
2008-02-21 10:50:00,18.12,18.13,18.02,18.02,195900.0,14.5111,14.5191,14.431,14.431,195900.0
2008-02-21 11:00:00,18.02,18.06,17.99,18.02,196500.0,14.431,14.463,14.407,14.431,196500.0
2008-02-21 11:10:00,18.02,18.1,18.02,18.08,170100.0,14.431,14.495,14.431,14.479,170100.0
2008-02-21 11:20:00,18.08,18.13,18.07,18.08,260100.0,14.479,14.5191,14.471,14.479,260100.0
2008-02-21 11:30:00,18.08,18.12,18.08,18.1,188700.0,14.479,14.5111,14.479,14.495,188700.0
2008-02-21 11:40:00,18.1,18.2,18.08,18.16,117000.0,14.495,14.5751,14.479,14.5431,117000.0
2008-02-21 11:50:00,18.16,18.17,18.1,18.16,435900.0,14.5431,14.5511,14.495,14.5431,435900.0
2008-02-21 12:00:00,18.16,18.23,18.14,18.16,336900.0,14.5431,14.5992,14.5271,14.5431,336900.0
2008-02-21 12:10:00,18.15,18.17,18.08,18.1,160200.0,14.5351,14.5511,14.479,14.495,160200.0
2008-02-21 12:20:00,18.09,18.11,18.08,18.09,218700.0,14.487,14.5031,14.479,14.487,218700.0
2008-02-21 12:30:00,18.09,18.11,18.07,18.11,166800.0,14.487,14.5031,14.471,14.5031,166800.0
2008-02-21 12:40:00,18.11,18.16,18.08,18.09,165000.0,14.5031,14.5431,14.479,14.487,165000.0
2008-02-21 12:50:00,18.09,18.16,18.08,18.14,112500.0,14.487,14.5431,14.479,14.5271,112500.0
2008-02-21 13:00:00,18.14,18.15,18.08,18.11,153600.0,14.5271,14.5351,14.479,14.5031,153600.0
2008-02-21 13:10:00,18.11,18.11,18.04,18.05,138600.0,14.5031,14.5031,14.447,14.455,138600.0
2008-02-21 13:20:00,18.04,18.11,18.04,18.09,233100.0,14.447,14.5031,14.447,14.487,233100.0
2008-02-21 13:30:00,18.1,18.11,18.06,18.07,179100.0,14.495,14.5031,14.463,14.471,179100.0
2008-02-21 13:40:00,18.06,18.1,18.03,18.04,188100.0,14.463,14.495,14.439,14.447,188100.0
2008-02-21 13:50:00,18.04,18.06,18.0,18.06,218700.0,14.447,14.463,14.415,14.463,218700.0
2008-02-21 14:00:00,18.06,18.08,18.05,18.08,182100.0,14.463,14.479,14.455,14.479,182100.0
2008-02-21 14:10:00,18.07,18.14,18.07,18.14,287100.0,14.471,14.5271,14.471,14.5271,287100.0
2008-02-21 14:20:00,18.14,18.23,18.13,18.2,320100.0,14.5271,14.5992,14.5191,14.5751,320100.0
2008-02-21 14:30:00,18.2,18.22,18.14,18.14,193500.0,14.5751,14.5911,14.5271,14.5271,193500.0
2008-02-21 14:40:00,18.15,18.17,18.1,18.14,153300.0,14.5351,14.5511,14.495,14.5271,153300.0
2008-02-21 14:50:00,18.14,18.2,18.14,18.19,179400.0,14.5271,14.5751,14.5271,14.5671,179400.0
2008-02-21 15:00:00,18.19,18.19,18.15,18.18,360600.0,14.5671,14.5671,14.5351,14.5591,360600.0
2008-02-21 15:10:00,18.18,18.19,18.11,18.13,288300.0,14.5591,14.5671,14.5031,14.5191,288300.0
2008-02-21 15:20:00,18.13,18.16,18.07,18.07,309300.0,14.5191,14.5431,14.471,14.471,309300.0
2008-02-21 15:30:00,18.07,18.11,18.05,18.07,334500.0,14.471,14.5031,14.455,14.471,334500.0
2008-02-21 15:40:00,18.08,18.18,18.05,18.15,453600.0,14.479,14.5591,14.455,14.5351,453600.0
2008-02-21 15:50:00,18.15,18.3,18.12,18.23,650400.0,14.5351,14.6552,14.5111,14.5992,650400.0
2008-02-22 09:30:00,18.25,18.28,18.1,18.13,103800.0,14.6152,14.6392,14.495,14.5191,103800.0
2008-02-22 09:40:00,18.13,18.15,18.04,18.05,97500.0,14.5191,14.5351,14.447,14.455,97500.0
2008-02-22 09:50:00,18.06,18.08,18.0,18.05,120600.0,14.463,14.479,14.415,14.455,120600.0
2008-02-22 10:00:00,18.05,18.06,17.93,18.0,285900.0,14.455,14.463,14.3589,14.415,285900.0
2008-02-22 10:10:00,18.0,18.0,17.9,17.94,197100.0,14.415,14.415,14.3349,14.3669,197100.0
2008-02-22 10:20:00,17.94,17.95,17.87,17.95,248100.0,14.3669,14.3749,14.3109,14.3749,248100.0
2008-02-22 10:30:00,17.96,17.97,17.88,17.9,203400.0,14.3829,14.3909,14.3189,14.3349,203400.0
2008-02-22 10:40:00,17.9,18.09,17.9,18.06,229800.0,14.3349,14.487,14.3349,14.463,229800.0
2008-02-22 10:50:00,18.04,18.06,17.98,17.98,72600.0,14.447,14.463,14.3989,14.3989,72600.0
2008-02-22 11:00:00,17.99,18.01,17.95,17.95,86400.0,14.407,14.423,14.3749,14.3749,86400.0
2008-02-22 11:10:00,17.95,18.01,17.93,17.96,87300.0,14.3749,14.423,14.3589,14.3829,87300.0
2008-02-22 11:20:00,17.96,18.07,17.93,18.04,142200.0,14.3829,14.471,14.3589,14.447,142200.0
2008-02-22 11:30:00,18.04,18.1,18.02,18.08,87900.0,14.447,14.495,14.431,14.479,87900.0
2008-02-22 11:40:00,18.08,18.08,18.0,18.05,98400.0,14.479,14.479,14.415,14.455,98400.0
2008-02-22 11:50:00,18.04,18.06,18.0,18.01,67500.0,14.447,14.463,14.415,14.423,67500.0
2008-02-22 12:00:00,18.01,18.05,18.0,18.05,134100.0,14.423,14.455,14.415,14.455,134100.0
2008-02-22 12:10:00,18.05,18.05,17.99,18.0,221400.0,14.455,14.455,14.407,14.415,221400.0
2008-02-22 12:20:00,18.01,18.02,17.96,17.97,207900.0,14.423,14.431,14.3829,14.3909,207900.0
2008-02-22 12:30:00,17.98,18.0,17.93,17.97,150900.0,14.3989,14.415,14.3589,14.3909,150900.0
2008-02-22 12:40:00,17.98,17.99,17.95,17.95,108900.0,14.3989,14.407,14.3749,14.3749,108900.0
2008-02-22 12:50:00,17.96,17.98,17.95,17.96,132600.0,14.3829,14.3989,14.3749,14.3829,132600.0
2008-02-22 13:00:00,17.95,17.97,17.95,17.96,148800.0,14.3749,14.3909,14.3749,14.3829,148800.0
2008-02-22 13:10:00,17.96,18.0,17.94,18.0,70500.0,14.3829,14.415,14.3669,14.415,70500.0
2008-02-22 13:20:00,18.0,18.01,17.96,17.96,107700.0,14.415,14.423,14.3829,14.3829,107700.0
2008-02-22 13:30:00,17.95,17.98,17.93,17.93,128700.0,14.3749,14.3989,14.3589,14.3589,128700.0
2008-02-22 13:40:00,17.94,18.06,17.93,18.04,322500.0,14.3669,14.463,14.3589,14.447,322500.0
2008-02-22 13:50:00,18.04,18.04,17.97,17.99,119700.0,14.447,14.447,14.3909,14.407,119700.0
2008-02-22 14:00:00,17.99,18.01,17.95,18.0,156300.0,14.407,14.423,14.3749,14.415,156300.0
2008-02-22 14:10:00,18.0,18.01,17.95,17.99,150300.0,14.415,14.423,14.3749,14.407,150300.0
2008-02-22 14:20:00,17.99,18.0,17.95,17.97,160800.0,14.407,14.415,14.3749,14.3909,160800.0
2008-02-22 14:30:00,17.97,17.99,17.95,17.95,184500.0,14.3909,14.407,14.3749,14.3749,184500.0
2008-02-22 14:40:00,17.96,18.01,17.95,18.0,137100.0,14.3829,14.423,14.3749,14.415,137100.0
2008-02-22 14:50:00,18.01,18.02,17.97,18.0,124500.0,14.423,14.431,14.3909,14.415,124500.0
2008-02-22 15:00:00,18.0,18.07,18.0,18.06,332100.0,14.415,14.471,14.415,14.463,332100.0
2008-02-22 15:10:00,18.06,18.06,18.0,18.01,412800.0,14.463,14.463,14.415,14.423,412800.0
2008-02-22 15:20:00,18.01,18.07,17.99,18.07,333600.0,14.423,14.471,14.407,14.471,333600.0
2008-02-22 15:30:00,18.07,18.23,18.04,18.21,376200.0,14.471,14.5992,14.447,14.5831,376200.0
2008-02-22 15:40:00,18.21,18.24,18.16,18.23,200700.0,14.5831,14.6072,14.5431,14.5992,200700.0
2008-02-22 15:50:00,18.22,18.24,18.15,18.19,428400.0,14.5911,14.6072,14.5351,14.5671,428400.0
2008-02-25 09:30:00,18.23,18.24,18.05,18.16,121800.0,14.5992,14.6072,14.455,14.5431,121800.0
2008-02-25 09:40:00,18.15,18.17,18.12,18.16,102600.0,14.5351,14.5511,14.5111,14.5431,102600.0
2008-02-25 09:50:00,18.15,18.2,18.11,18.16,194700.0,14.5351,14.5751,14.5031,14.5431,194700.0
2008-02-25 10:00:00,18.17,18.25,18.17,18.23,356100.0,14.5511,14.6152,14.5511,14.5992,356100.0
2008-02-25 10:10:00,18.23,18.33,18.22,18.31,261900.0,14.5992,14.6792,14.5911,14.6632,261900.0
2008-02-25 10:20:00,18.31,18.33,18.26,18.32,155400.0,14.6632,14.6792,14.6232,14.6712,155400.0
2008-02-25 10:30:00,18.32,18.33,18.26,18.27,132900.0,14.6712,14.6792,14.6232,14.6312,132900.0
2008-02-25 10:40:00,18.26,18.33,18.25,18.33,216900.0,14.6232,14.6792,14.6152,14.6792,216900.0
2008-02-25 10:50:00,18.33,18.35,18.3,18.34,252300.0,14.6792,14.6953,14.6552,14.6872,252300.0
2008-02-25 11:00:00,18.34,18.4,18.32,18.38,119700.0,14.6872,14.7353,14.6712,14.7193,119700.0
2008-02-25 11:10:00,18.38,18.44,18.37,18.4,153600.0,14.7193,14.7673,14.7113,14.7353,153600.0
2008-02-25 11:20:00,18.4,18.44,18.39,18.41,138900.0,14.7353,14.7673,14.7273,14.7433,138900.0
2008-02-25 11:30:00,18.42,18.42,18.37,18.39,147000.0,14.7513,14.7513,14.7113,14.7273,147000.0
2008-02-25 11:40:00,18.39,18.44,18.39,18.41,98400.0,14.7273,14.7673,14.7273,14.7433,98400.0
2008-02-25 11:50:00,18.4,18.47,18.37,18.38,123600.0,14.7353,14.7914,14.7113,14.7193,123600.0
2008-02-25 12:00:00,18.37,18.44,18.37,18.42,151200.0,14.7113,14.7673,14.7113,14.7513,151200.0
2008-02-25 12:10:00,18.42,18.44,18.37,18.38,129000.0,14.7513,14.7673,14.7113,14.7193,129000.0
2008-02-25 12:20:00,18.39,18.4,18.37,18.38,139200.0,14.7273,14.7353,14.7113,14.7193,139200.0
2008-02-25 12:30:00,18.39,18.4,18.37,18.38,116700.0,14.7273,14.7353,14.7113,14.7193,116700.0
2008-02-25 12:40:00,18.38,18.4,18.36,18.39,178200.0,14.7193,14.7353,14.7033,14.7273,178200.0
2008-02-25 12:50:00,18.4,18.4,18.34,18.36,156900.0,14.7353,14.7353,14.6872,14.7033,156900.0
2008-02-25 13:00:00,18.35,18.39,18.31,18.35,130200.0,14.6953,14.7273,14.6632,14.6953,130200.0
2008-02-25 13:10:00,18.35,18.36,18.31,18.31,263100.0,14.6953,14.7033,14.6632,14.6632,263100.0
2008-02-25 13:20:00,18.31,18.33,18.26,18.29,131400.0,14.6632,14.6792,14.6232,14.6472,131400.0
2008-02-25 13:30:00,18.29,18.31,18.22,18.26,228300.0,14.6472,14.6632,14.5911,14.6232,228300.0
2008-02-25 13:40:00,18.25,18.29,18.23,18.26,200100.0,14.6152,14.6472,14.5992,14.6232,200100.0
2008-02-25 13:50:00,18.26,18.31,18.26,18.29,168000.0,14.6232,14.6632,14.6232,14.6472,168000.0
2008-02-25 14:00:00,18.29,18.29,18.25,18.25,97800.0,14.6472,14.6472,14.6152,14.6152,97800.0
2008-02-25 14:10:00,18.27,18.34,18.26,18.29,133500.0,14.6312,14.6872,14.6232,14.6472,133500.0
2008-02-25 14:20:00,18.3,18.4,18.28,18.37,197400.0,14.6552,14.7353,14.6392,14.7113,197400.0
2008-02-25 14:30:00,18.39,18.42,18.3,18.33,323700.0,14.7273,14.7513,14.6552,14.6792,323700.0
2008-02-25 14:40:00,18.33,18.35,18.25,18.27,193200.0,14.6792,14.6953,14.6152,14.6312,193200.0
2008-02-25 14:50:00,18.27,18.29,18.23,18.29,273300.0,14.6312,14.6472,14.5992,14.6472,273300.0
2008-02-25 15:00:00,18.29,18.33,18.28,18.28,341400.0,14.6472,14.6792,14.6392,14.6392,341400.0
2008-02-25 15:10:00,18.28,18.39,18.25,18.36,286500.0,14.6392,14.7273,14.6152,14.7033,286500.0
2008-02-25 15:20:00,18.35,18.44,18.33,18.44,171600.0,14.6953,14.7673,14.6792,14.7673,171600.0
2008-02-25 15:30:00,18.43,18.53,18.41,18.51,255900.0,14.7593,14.8394,14.7433,14.8234,255900.0
2008-02-25 15:40:00,18.51,18.55,18.46,18.48,237000.0,14.8234,14.8554,14.7833,14.7994,237000.0
2008-02-25 15:50:00,18.47,18.49,18.41,18.44,524700.0,14.7914,14.8074,14.7433,14.7673,524700.0
2008-02-26 09:30:00,18.37,18.5,18.19,18.25,132900.0,14.7113,14.8154,14.5671,14.6152,132900.0
2008-02-26 09:40:00,18.27,18.3,18.23,18.3,200400.0,14.6312,14.6552,14.5992,14.6552,200400.0
2008-02-26 09:50:00,18.3,18.35,18.29,18.33,131700.0,14.6552,14.6953,14.6472,14.6792,131700.0
2008-02-26 10:00:00,18.33,18.34,18.25,18.32,168600.0,14.6792,14.6872,14.6152,14.6712,168600.0
2008-02-26 10:10:00,18.32,18.36,18.3,18.32,157500.0,14.6712,14.7033,14.6552,14.6712,157500.0
2008-02-26 10:20:00,18.32,18.32,18.23,18.27,113700.0,14.6712,14.6712,14.5992,14.6312,113700.0
2008-02-26 10:30:00,18.26,18.33,18.24,18.31,111000.0,14.6232,14.6792,14.6072,14.6632,111000.0
2008-02-26 10:40:00,18.29,18.31,18.25,18.3,132000.0,14.6472,14.6632,14.6152,14.6552,132000.0
2008-02-26 10:50:00,18.3,18.4,18.28,18.31,120900.0,14.6552,14.7353,14.6392,14.6632,120900.0
2008-02-26 11:00:00,18.31,18.4,18.3,18.38,140400.0,14.6632,14.7353,14.6552,14.7193,140400.0
2008-02-26 11:10:00,18.38,18.43,18.35,18.38,182700.0,14.7193,14.7593,14.6953,14.7193,182700.0
2008-02-26 11:20:00,18.38,18.42,18.36,18.41,82500.0,14.7193,14.7513,14.7033,14.7433,82500.0
2008-02-26 11:30:00,18.41,18.45,18.38,18.45,139200.0,14.7433,14.7753,14.7193,14.7753,139200.0
2008-02-26 11:40:00,18.45,18.47,18.43,18.45,110400.0,14.7753,14.7914,14.7593,14.7753,110400.0
2008-02-26 11:50:00,18.45,18.5,18.43,18.44,129000.0,14.7753,14.8154,14.7593,14.7673,129000.0
2008-02-26 12:00:00,18.44,18.48,18.42,18.46,185400.0,14.7673,14.7994,14.7513,14.7833,185400.0
2008-02-26 12:10:00,18.46,18.51,18.44,18.5,168600.0,14.7833,14.8234,14.7673,14.8154,168600.0
2008-02-26 12:20:00,18.49,18.54,18.47,18.47,178800.0,14.8074,14.8474,14.7914,14.7914,178800.0
2008-02-26 12:30:00,18.47,18.49,18.43,18.46,205200.0,14.7914,14.8074,14.7593,14.7833,205200.0
2008-02-26 12:40:00,18.46,18.46,18.39,18.41,194100.0,14.7833,14.7833,14.7273,14.7433,194100.0
2008-02-26 12:50:00,18.42,18.48,18.37,18.48,173400.0,14.7513,14.7994,14.7113,14.7994,173400.0
2008-02-26 13:00:00,18.48,18.51,18.42,18.44,139500.0,14.7994,14.8234,14.7513,14.7673,139500.0
2008-02-26 13:10:00,18.44,18.47,18.42,18.45,119100.0,14.7673,14.7914,14.7513,14.7753,119100.0
2008-02-26 13:20:00,18.45,18.48,18.39,18.42,128700.0,14.7753,14.7994,14.7273,14.7513,128700.0
2008-02-26 13:30:00,18.41,18.43,18.34,18.35,115200.0,14.7433,14.7593,14.6872,14.6953,115200.0
2008-02-26 13:40:00,18.35,18.38,18.32,18.35,151200.0,14.6953,14.7193,14.6712,14.6953,151200.0
2008-02-26 13:50:00,18.36,18.38,18.32,18.34,92400.0,14.7033,14.7193,14.6712,14.6872,92400.0
2008-02-26 14:00:00,18.34,18.4,18.32,18.38,130200.0,14.6872,14.7353,14.6712,14.7193,130200.0
2008-02-26 14:10:00,18.38,18.44,18.38,18.4,64800.0,14.7193,14.7673,14.7193,14.7353,64800.0
2008-02-26 14:20:00,18.4,18.44,18.4,18.43,79200.0,14.7353,14.7673,14.7353,14.7593,79200.0
2008-02-26 14:30:00,18.42,18.48,18.42,18.45,80100.0,14.7513,14.7994,14.7513,14.7753,80100.0
2008-02-26 14:40:00,18.44,18.46,18.41,18.45,119100.0,14.7673,14.7833,14.7433,14.7753,119100.0
2008-02-26 14:50:00,18.44,18.45,18.4,18.41,111900.0,14.7673,14.7753,14.7353,14.7433,111900.0
2008-02-26 15:00:00,18.4,18.42,18.35,18.36,149100.0,14.7353,14.7513,14.6953,14.7033,149100.0
2008-02-26 15:10:00,18.36,18.36,18.27,18.3,204000.0,14.7033,14.7033,14.6312,14.6552,204000.0
2008-02-26 15:20:00,18.3,18.34,18.27,18.33,197100.0,14.6552,14.6872,14.6312,14.6792,197100.0
2008-02-26 15:30:00,18.34,18.35,18.26,18.27,251700.0,14.6872,14.6953,14.6232,14.6312,251700.0
2008-02-26 15:40:00,18.28,18.32,18.27,18.27,158400.0,14.6392,14.6712,14.6312,14.6312,158400.0
2008-02-26 15:50:00,18.27,18.34,18.26,18.32,320400.0,14.6312,14.6872,14.6232,14.6712,320400.0
2008-02-27 09:30:00,18.14,18.2,18.07,18.09,54900.0,14.6196,14.668,14.5632,14.5793,54900.0
2008-02-27 09:40:00,18.09,18.21,18.08,18.18,81300.0,14.5793,14.676,14.5713,14.6518,81300.0
2008-02-27 09:50:00,18.18,18.19,18.16,18.17,31500.0,14.6518,14.6599,14.6357,14.6438,31500.0
2008-02-27 10:00:00,18.17,18.26,18.11,18.26,95400.0,14.6438,14.7163,14.5954,14.7163,95400.0
2008-02-27 10:10:00,18.25,18.31,18.22,18.3,87000.0,14.7083,14.7566,14.6841,14.7486,87000.0
2008-02-27 10:20:00,18.3,18.3,18.24,18.26,95100.0,14.7486,14.7486,14.7002,14.7163,95100.0
2008-02-27 10:30:00,18.27,18.32,18.25,18.32,70500.0,14.7244,14.7647,14.7083,14.7647,70500.0
2008-02-27 10:40:00,18.31,18.61,18.31,18.58,403200.0,14.7566,14.9984,14.7566,14.9742,403200.0
2008-02-27 10:50:00,18.58,18.65,18.48,18.51,372300.0,14.9742,15.0306,14.8936,14.9178,372300.0
2008-02-27 11:00:00,18.52,18.57,18.5,18.56,85800.0,14.9259,14.9662,14.9097,14.9581,85800.0
2008-02-27 11:10:00,18.55,18.67,18.55,18.64,231600.0,14.95,15.0468,14.95,15.0226,231600.0
2008-02-27 11:20:00,18.65,18.66,18.62,18.62,266700.0,15.0306,15.0387,15.0065,15.0065,266700.0
2008-02-27 11:30:00,18.63,18.63,18.57,18.57,134400.0,15.0145,15.0145,14.9662,14.9662,134400.0
2008-02-27 11:40:00,18.57,18.6,18.48,18.48,165600.0,14.9662,14.9903,14.8936,14.8936,165600.0
2008-02-27 11:50:00,18.48,18.55,18.47,18.51,170400.0,14.8936,14.95,14.8856,14.9178,170400.0
2008-02-27 12:00:00,18.51,18.51,18.44,18.44,123600.0,14.9178,14.9178,14.8614,14.8614,123600.0
2008-02-27 12:10:00,18.44,18.47,18.4,18.42,117900.0,14.8614,14.8856,14.8292,14.8453,117900.0
2008-02-27 12:20:00,18.41,18.41,18.36,18.39,92400.0,14.8372,14.8372,14.7969,14.8211,92400.0
2008-02-27 12:30:00,18.39,18.41,18.37,18.38,60900.0,14.8211,14.8372,14.805,14.813,60900.0
2008-02-27 12:40:00,18.39,18.44,18.39,18.43,98100.0,14.8211,14.8614,14.8211,14.8533,98100.0
2008-02-27 12:50:00,18.43,18.46,18.38,18.38,53100.0,14.8533,14.8775,14.813,14.813,53100.0
2008-02-27 13:00:00,18.37,18.39,18.32,18.33,62700.0,14.805,14.8211,14.7647,14.7727,62700.0
2008-02-27 13:10:00,18.33,18.35,18.3,18.32,111000.0,14.7727,14.7889,14.7486,14.7647,111000.0
2008-02-27 13:20:00,18.31,18.33,18.3,18.33,58800.0,14.7566,14.7727,14.7486,14.7727,58800.0
2008-02-27 13:30:00,18.31,18.31,18.23,18.23,76500.0,14.7566,14.7566,14.6921,14.6921,76500.0
2008-02-27 13:40:00,18.24,18.27,18.23,18.26,65100.0,14.7002,14.7244,14.6921,14.7163,65100.0
2008-02-27 13:50:00,18.26,18.28,18.25,18.27,35700.0,14.7163,14.7324,14.7083,14.7244,35700.0
2008-02-27 14:00:00,18.26,18.27,18.18,18.21,93300.0,14.7163,14.7244,14.6518,14.676,93300.0
2008-02-27 14:10:00,18.2,18.22,18.18,18.18,50700.0,14.668,14.6841,14.6518,14.6518,50700.0
2008-02-27 14:20:00,18.18,18.19,18.11,18.14,120300.0,14.6518,14.6599,14.5954,14.6196,120300.0
2008-02-27 14:30:00,18.14,18.18,18.14,18.15,55500.0,14.6196,14.6518,14.6196,14.6277,55500.0
2008-02-27 14:40:00,18.15,18.26,18.15,18.24,107400.0,14.6277,14.7163,14.6277,14.7002,107400.0
2008-02-27 14:50:00,18.25,18.3,18.2,18.3,77700.0,14.7083,14.7486,14.668,14.7486,77700.0
2008-02-27 15:00:00,18.3,18.35,18.27,18.28,153600.0,14.7486,14.7889,14.7244,14.7324,153600.0
2008-02-27 15:10:00,18.28,18.31,18.25,18.3,85500.0,14.7324,14.7566,14.7083,14.7486,85500.0
2008-02-27 15:20:00,18.31,18.37,18.29,18.36,143400.0,14.7566,14.805,14.7405,14.7969,143400.0
2008-02-27 15:30:00,18.37,18.37,18.32,18.35,122100.0,14.805,14.805,14.7647,14.7889,122100.0
2008-02-27 15:40:00,18.35,18.38,18.32,18.34,277200.0,14.7889,14.813,14.7647,14.7808,277200.0
2008-02-27 15:50:00,18.34,18.35,18.31,18.33,153600.0,14.7808,14.7889,14.7566,14.7727,153600.0
2008-02-28 09:30:00,18.15,18.15,18.02,18.07,192600.0,14.6277,14.6277,14.5229,14.5632,192600.0
2008-02-28 09:40:00,18.09,18.12,18.01,18.01,225900.0,14.5793,14.6035,14.5148,14.5148,225900.0
2008-02-28 09:50:00,18.02,18.05,18.0,18.02,162600.0,14.5229,14.5471,14.5068,14.5229,162600.0
2008-02-28 10:00:00,18.03,18.08,18.01,18.03,144600.0,14.531,14.5713,14.5148,14.531,144600.0
2008-02-28 10:10:00,18.03,18.14,18.01,18.13,305700.0,14.531,14.6196,14.5148,14.6115,305700.0
2008-02-28 10:20:00,18.13,18.19,18.08,18.18,193500.0,14.6115,14.6599,14.5713,14.6518,193500.0
2008-02-28 10:30:00,18.18,18.18,18.13,18.17,211500.0,14.6518,14.6518,14.6115,14.6438,211500.0
2008-02-28 10:40:00,18.18,18.18,18.08,18.12,296400.0,14.6518,14.6518,14.5713,14.6035,296400.0
2008-02-28 10:50:00,18.11,18.13,18.08,18.08,126600.0,14.5954,14.6115,14.5713,14.5713,126600.0
2008-02-28 11:00:00,18.08,18.1,17.9,17.9,249300.0,14.5713,14.5874,14.4262,14.4262,249300.0
2008-02-28 11:10:00,17.9,17.91,17.86,17.88,163800.0,14.4262,14.4342,14.3939,14.4101,163800.0
2008-02-28 11:20:00,17.88,17.89,17.84,17.86,104700.0,14.4101,14.4181,14.3778,14.3939,104700.0
2008-02-28 11:30:00,17.86,17.88,17.8,17.81,125400.0,14.3939,14.4101,14.3456,14.3537,125400.0
2008-02-28 11:40:00,17.81,17.85,17.8,17.8,124800.0,14.3537,14.3859,14.3456,14.3456,124800.0
2008-02-28 11:50:00,17.81,17.84,17.8,17.84,93000.0,14.3537,14.3778,14.3456,14.3778,93000.0
2008-02-28 12:00:00,17.84,17.84,17.82,17.84,123300.0,14.3778,14.3778,14.3617,14.3778,123300.0
2008-02-28 12:10:00,17.84,17.85,17.82,17.84,108300.0,14.3778,14.3859,14.3617,14.3778,108300.0
2008-02-28 12:20:00,17.84,17.86,17.83,17.83,59100.0,14.3778,14.3939,14.3698,14.3698,59100.0
2008-02-28 12:30:00,17.84,17.86,17.83,17.85,57300.0,14.3778,14.3939,14.3698,14.3859,57300.0
2008-02-28 12:40:00,17.85,17.86,17.83,17.86,54300.0,14.3859,14.3939,14.3698,14.3939,54300.0
2008-02-28 12:50:00,17.86,17.87,17.84,17.85,119100.0,14.3939,14.402,14.3778,14.3859,119100.0
2008-02-28 13:00:00,17.85,17.88,17.85,17.88,198000.0,14.3859,14.4101,14.3859,14.4101,198000.0
2008-02-28 13:10:00,17.88,17.89,17.85,17.85,66900.0,14.4101,14.4181,14.3859,14.3859,66900.0
2008-02-28 13:20:00,17.85,17.86,17.83,17.83,93300.0,14.3859,14.3939,14.3698,14.3698,93300.0
2008-02-28 13:30:00,17.84,17.84,17.78,17.78,162600.0,14.3778,14.3778,14.3295,14.3295,162600.0
2008-02-28 13:40:00,17.78,17.78,17.72,17.74,285900.0,14.3295,14.3295,14.2811,14.2972,285900.0
2008-02-28 13:50:00,17.74,17.75,17.69,17.72,185700.0,14.2972,14.3053,14.2569,14.2811,185700.0
2008-02-28 14:00:00,17.72,17.75,17.69,17.75,127800.0,14.2811,14.3053,14.2569,14.3053,127800.0
2008-02-28 14:10:00,17.75,17.78,17.74,17.78,119700.0,14.3053,14.3295,14.2972,14.3295,119700.0
2008-02-28 14:20:00,17.78,17.82,17.78,17.81,187200.0,14.3295,14.3617,14.3295,14.3537,187200.0
2008-02-28 14:30:00,17.81,17.81,17.78,17.79,107100.0,14.3537,14.3537,14.3295,14.3375,107100.0
2008-02-28 14:40:00,17.79,17.8,17.77,17.77,184500.0,14.3375,14.3456,14.3214,14.3214,184500.0
2008-02-28 14:50:00,17.78,17.82,17.78,17.82,111300.0,14.3295,14.3617,14.3295,14.3617,111300.0
2008-02-28 15:00:00,17.82,17.83,17.74,17.76,165300.0,14.3617,14.3698,14.2972,14.3134,165300.0
2008-02-28 15:10:00,17.76,17.8,17.74,17.76,225600.0,14.3134,14.3456,14.2972,14.3134,225600.0
2008-02-28 15:20:00,17.76,17.77,17.7,17.7,192000.0,14.3134,14.3214,14.265,14.265,192000.0
2008-02-28 15:30:00,17.7,17.7,17.65,17.66,421200.0,14.265,14.265,14.2247,14.2328,421200.0
2008-02-28 15:40:00,17.66,17.72,17.66,17.67,324600.0,14.2328,14.2811,14.2328,14.2408,324600.0
2008-02-28 15:50:00,17.67,17.73,17.66,17.73,306300.0,14.2408,14.2892,14.2328,14.2892,306300.0
2008-02-29 09:30:00,17.62,17.62,17.42,17.45,156600.0,14.2005,14.2005,14.0393,14.0635,156600.0
2008-02-29 09:40:00,17.45,17.53,17.36,17.36,236700.0,14.0635,14.128,13.991,13.991,236700.0
2008-02-29 09:50:00,17.37,17.55,17.33,17.53,205800.0,13.999,14.1441,13.9668,14.128,205800.0
2008-02-29 10:00:00,17.53,17.58,17.52,17.57,81600.0,14.128,14.1683,14.1199,14.1602,81600.0
2008-02-29 10:10:00,17.56,17.56,17.48,17.56,316800.0,14.1522,14.1522,14.0877,14.1522,316800.0
2008-02-29 10:20:00,17.55,17.59,17.5,17.56,256500.0,14.1441,14.1763,14.1038,14.1522,256500.0
2008-02-29 10:30:00,17.57,17.57,17.49,17.51,100800.0,14.1602,14.1602,14.0958,14.1119,100800.0
2008-02-29 10:40:00,17.51,17.52,17.49,17.5,150600.0,14.1119,14.1199,14.0958,14.1038,150600.0
2008-02-29 10:50:00,17.49,17.53,17.41,17.43,243000.0,14.0958,14.128,14.0313,14.0474,243000.0
2008-02-29 11:00:00,17.43,17.46,17.35,17.4,374100.0,14.0474,14.0716,13.9829,14.0232,374100.0
2008-02-29 11:10:00,17.4,17.47,17.4,17.43,69600.0,14.0232,14.0796,14.0232,14.0474,69600.0
2008-02-29 11:20:00,17.44,17.53,17.43,17.53,48000.0,14.0555,14.128,14.0474,14.128,48000.0
2008-02-29 11:30:00,17.52,17.61,17.51,17.6,81000.0,14.1199,14.1925,14.1119,14.1844,81000.0
2008-02-29 11:40:00,17.61,17.63,17.58,17.63,156000.0,14.1925,14.2086,14.1683,14.2086,156000.0
2008-02-29 11:50:00,17.61,17.65,17.61,17.62,119700.0,14.1925,14.2247,14.1925,14.2005,119700.0
2008-02-29 12:00:00,17.62,17.66,17.62,17.65,182100.0,14.2005,14.2328,14.2005,14.2247,182100.0
2008-02-29 12:10:00,17.64,17.68,17.62,17.63,164100.0,14.2166,14.2489,14.2005,14.2086,164100.0
2008-02-29 12:20:00,17.62,17.69,17.62,17.67,93000.0,14.2005,14.2569,14.2005,14.2408,93000.0
2008-02-29 12:30:00,17.68,17.72,17.65,17.67,87000.0,14.2489,14.2811,14.2247,14.2408,87000.0
2008-02-29 12:40:00,17.67,17.69,17.65,17.67,149100.0,14.2408,14.2569,14.2247,14.2408,149100.0
2008-02-29 12:50:00,17.67,17.71,17.67,17.69,25800.0,14.2408,14.2731,14.2408,14.2569,25800.0
2008-02-29 13:00:00,17.69,17.71,17.68,17.69,31200.0,14.2569,14.2731,14.2489,14.2569,31200.0
2008-02-29 13:10:00,17.7,17.7,17.67,17.67,34800.0,14.265,14.265,14.2408,14.2408,34800.0
2008-02-29 13:20:00,17.68,17.7,17.67,17.7,35400.0,14.2489,14.265,14.2408,14.265,35400.0
2008-02-29 13:30:00,17.68,17.7,17.66,17.67,162600.0,14.2489,14.265,14.2328,14.2408,162600.0
2008-02-29 13:40:00,17.67,17.69,17.66,17.67,108300.0,14.2408,14.2569,14.2328,14.2408,108300.0
2008-02-29 13:50:00,17.67,17.69,17.59,17.63,123900.0,14.2408,14.2569,14.1763,14.2086,123900.0
2008-02-29 14:00:00,17.63,17.63,17.59,17.62,71100.0,14.2086,14.2086,14.1763,14.2005,71100.0
2008-02-29 14:10:00,17.62,17.62,17.53,17.56,99900.0,14.2005,14.2005,14.128,14.1522,99900.0
2008-02-29 14:20:00,17.55,17.56,17.5,17.51,61500.0,14.1441,14.1522,14.1038,14.1119,61500.0
2008-02-29 14:30:00,17.51,17.54,17.46,17.47,144900.0,14.1119,14.136,14.0716,14.0796,144900.0
2008-02-29 14:40:00,17.46,17.53,17.46,17.53,274800.0,14.0716,14.128,14.0716,14.128,274800.0
2008-02-29 14:50:00,17.52,17.52,17.48,17.49,70200.0,14.1199,14.1199,14.0877,14.0958,70200.0
2008-02-29 15:00:00,17.49,17.5,17.44,17.45,124500.0,14.0958,14.1038,14.0555,14.0635,124500.0
2008-02-29 15:10:00,17.44,17.45,17.41,17.42,188400.0,14.0555,14.0635,14.0313,14.0393,188400.0
2008-02-29 15:20:00,17.42,17.45,17.39,17.39,278400.0,14.0393,14.0635,14.0152,14.0152,278400.0
2008-02-29 15:30:00,17.39,17.39,17.28,17.28,296100.0,14.0152,14.0152,13.9265,13.9265,296100.0
2008-02-29 15:40:00,17.28,17.28,17.19,17.2,424800.0,13.9265,13.9265,13.854,13.862,424800.0
2008-02-29 15:50:00,17.2,17.32,17.17,17.29,587700.0,13.862,13.9587,13.8379,13.9346,587700.0
2008-03-03 09:30:00,17.27,17.27,17.2,17.22,107700.0,13.9184,13.9184,13.862,13.8782,107700.0
2008-03-03 09:40:00,17.22,17.22,17.08,17.08,154800.0,13.8782,13.8782,13.7653,13.7653,154800.0
2008-03-03 09:50:00,17.08,17.15,17.07,17.09,165900.0,13.7653,13.8217,13.7573,13.7734,165900.0
2008-03-03 10:00:00,17.08,17.25,17.07,17.21,71700.0,13.7653,13.9023,13.7573,13.8701,71700.0
2008-03-03 10:10:00,17.21,17.3,17.19,17.3,108300.0,13.8701,13.9426,13.854,13.9426,108300.0
2008-03-03 10:20:00,17.29,17.36,17.28,17.33,79800.0,13.9346,13.991,13.9265,13.9668,79800.0
2008-03-03 10:30:00,17.33,17.37,17.32,17.36,186900.0,13.9668,13.999,13.9587,13.991,186900.0
2008-03-03 10:40:00,17.36,17.39,17.3,17.35,92400.0,13.991,14.0152,13.9426,13.9829,92400.0
2008-03-03 10:50:00,17.35,17.37,17.3,17.34,49800.0,13.9829,13.999,13.9426,13.9749,49800.0
2008-03-03 11:00:00,17.34,17.36,17.32,17.36,49200.0,13.9749,13.991,13.9587,13.991,49200.0
2008-03-03 11:10:00,17.35,17.39,17.34,17.36,70200.0,13.9829,14.0152,13.9749,13.991,70200.0
2008-03-03 11:20:00,17.35,17.45,17.34,17.44,52200.0,13.9829,14.0635,13.9749,14.0555,52200.0
2008-03-03 11:30:00,17.44,17.48,17.44,17.46,65100.0,14.0555,14.0877,14.0555,14.0716,65100.0
2008-03-03 11:40:00,17.47,17.49,17.46,17.47,82500.0,14.0796,14.0958,14.0716,14.0796,82500.0
2008-03-03 11:50:00,17.46,17.56,17.45,17.54,103800.0,14.0716,14.1522,14.0635,14.136,103800.0
2008-03-03 12:00:00,17.55,17.55,17.49,17.5,62400.0,14.1441,14.1441,14.0958,14.1038,62400.0
2008-03-03 12:10:00,17.51,17.51,17.47,17.51,59700.0,14.1119,14.1119,14.0796,14.1119,59700.0
2008-03-03 12:20:00,17.52,17.57,17.5,17.55,115800.0,14.1199,14.1602,14.1038,14.1441,115800.0
2008-03-03 12:30:00,17.55,17.58,17.52,17.55,58800.0,14.1441,14.1683,14.1199,14.1441,58800.0
2008-03-03 12:40:00,17.55,17.55,17.5,17.52,60300.0,14.1441,14.1441,14.1038,14.1199,60300.0
2008-03-03 12:50:00,17.51,17.53,17.49,17.51,52800.0,14.1119,14.128,14.0958,14.1119,52800.0
2008-03-03 13:00:00,17.52,17.53,17.49,17.52,66900.0,14.1199,14.128,14.0958,14.1199,66900.0
2008-03-03 13:10:00,17.51,17.53,17.46,17.48,50400.0,14.1119,14.128,14.0716,14.0877,50400.0
2008-03-03 13:20:00,17.48,17.53,17.46,17.5,37500.0,14.0877,14.128,14.0716,14.1038,37500.0
2008-03-03 13:30:00,17.5,17.53,17.47,17.52,59100.0,14.1038,14.128,14.0796,14.1199,59100.0
2008-03-03 13:40:00,17.51,17.53,17.46,17.5,86400.0,14.1119,14.128,14.0716,14.1038,86400.0
2008-03-03 13:50:00,17.49,17.53,17.49,17.52,123900.0,14.0958,14.128,14.0958,14.1199,123900.0
2008-03-03 14:00:00,17.52,17.52,17.41,17.41,73800.0,14.1199,14.1199,14.0313,14.0313,73800.0
2008-03-03 14:10:00,17.42,17.45,17.35,17.35,75600.0,14.0393,14.0635,13.9829,13.9829,75600.0
2008-03-03 14:20:00,17.35,17.37,17.33,17.35,97800.0,13.9829,13.999,13.9668,13.9829,97800.0
2008-03-03 14:30:00,17.35,17.38,17.32,17.33,126000.0,13.9829,14.0071,13.9587,13.9668,126000.0
2008-03-03 14:40:00,17.33,17.36,17.32,17.34,109500.0,13.9668,13.991,13.9587,13.9749,109500.0
2008-03-03 14:50:00,17.34,17.36,17.29,17.32,183900.0,13.9749,13.991,13.9346,13.9587,183900.0
2008-03-03 15:00:00,17.32,17.34,17.3,17.32,73500.0,13.9587,13.9749,13.9426,13.9587,73500.0
2008-03-03 15:10:00,17.32,17.4,17.3,17.39,119400.0,13.9587,14.0232,13.9426,14.0152,119400.0
2008-03-03 15:20:00,17.4,17.42,17.37,17.39,176700.0,14.0232,14.0393,13.999,14.0152,176700.0
2008-03-03 15:30:00,17.39,17.44,17.37,17.42,160500.0,14.0152,14.0555,13.999,14.0393,160500.0
2008-03-03 15:40:00,17.41,17.46,17.4,17.44,174000.0,14.0313,14.0716,14.0232,14.0555,174000.0
2008-03-03 15:50:00,17.43,17.48,17.42,17.48,173400.0,14.0474,14.0877,14.0393,14.0877,173400.0
2008-03-04 09:30:00,17.32,17.32,17.18,17.2,97200.0,13.9587,13.9587,13.8459,13.862,97200.0
2008-03-04 09:40:00,17.2,17.32,17.19,17.21,118500.0,13.862,13.9587,13.854,13.8701,118500.0
2008-03-04 09:50:00,17.21,17.34,17.2,17.32,129300.0,13.8701,13.9749,13.862,13.9587,129300.0
2008-03-04 10:00:00,17.32,17.34,17.24,17.25,153900.0,13.9587,13.9749,13.8943,13.9023,153900.0
2008-03-04 10:10:00,17.25,17.26,17.21,17.24,119700.0,13.9023,13.9104,13.8701,13.8943,119700.0
2008-03-04 10:20:00,17.23,17.24,17.19,17.2,73500.0,13.8862,13.8943,13.854,13.862,73500.0
2008-03-04 10:30:00,17.2,17.2,17.14,17.15,122100.0,13.862,13.862,13.8137,13.8217,122100.0
2008-03-04 10:40:00,17.15,17.17,17.08,17.08,120900.0,13.8217,13.8379,13.7653,13.7653,120900.0
2008-03-04 10:50:00,17.08,17.13,17.08,17.12,90900.0,13.7653,13.8056,13.7653,13.7976,90900.0
2008-03-04 11:00:00,17.1,17.11,17.03,17.07,104700.0,13.7814,13.7895,13.725,13.7573,104700.0
2008-03-04 11:10:00,17.07,17.12,17.06,17.12,89100.0,13.7573,13.7976,13.7492,13.7976,89100.0
2008-03-04 11:20:00,17.11,17.16,17.1,17.16,97800.0,13.7895,13.8298,13.7814,13.8298,97800.0
2008-03-04 11:30:00,17.15,17.17,17.08,17.12,123900.0,13.8217,13.8379,13.7653,13.7976,123900.0
2008-03-04 11:40:00,17.11,17.13,17.02,17.08,128400.0,13.7895,13.8056,13.717,13.7653,128400.0
2008-03-04 11:50:00,17.08,17.11,17.0,17.02,113400.0,13.7653,13.7895,13.7008,13.717,113400.0
2008-03-04 12:00:00,17.01,17.07,17.01,17.05,146700.0,13.7089,13.7573,13.7089,13.7411,146700.0
2008-03-04 12:10:00,17.04,17.06,17.02,17.05,123300.0,13.7331,13.7492,13.717,13.7411,123300.0
2008-03-04 12:20:00,17.04,17.09,17.04,17.05,129300.0,13.7331,13.7734,13.7331,13.7411,129300.0
2008-03-04 12:30:00,17.05,17.08,17.04,17.04,228900.0,13.7411,13.7653,13.7331,13.7331,228900.0
2008-03-04 12:40:00,17.04,17.08,17.04,17.06,147600.0,13.7331,13.7653,13.7331,13.7492,147600.0
2008-03-04 12:50:00,17.06,17.06,16.97,16.97,180600.0,13.7492,13.7492,13.6767,13.6767,180600.0
2008-03-04 13:00:00,16.97,16.99,16.91,16.91,161100.0,13.6767,13.6928,13.6283,13.6283,161100.0
2008-03-04 13:10:00,16.92,17.02,16.91,17.0,116400.0,13.6364,13.717,13.6283,13.7008,116400.0
2008-03-04 13:20:00,17.0,17.06,17.0,17.05,94200.0,13.7008,13.7492,13.7008,13.7411,94200.0
2008-03-04 13:30:00,17.05,17.07,16.98,16.98,288000.0,13.7411,13.7573,13.6847,13.6847,288000.0
2008-03-04 13:40:00,16.98,17.0,16.94,16.94,181800.0,13.6847,13.7008,13.6525,13.6525,181800.0
2008-03-04 13:50:00,16.94,16.97,16.91,16.92,118800.0,13.6525,13.6767,13.6283,13.6364,118800.0
2008-03-04 14:00:00,16.93,16.94,16.89,16.92,397800.0,13.6444,13.6525,13.6122,13.6364,397800.0
2008-03-04 14:10:00,16.93,16.99,16.91,16.97,228900.0,13.6444,13.6928,13.6283,13.6767,228900.0
2008-03-04 14:20:00,16.97,17.0,16.92,16.95,202200.0,13.6767,13.7008,13.6364,13.6605,202200.0
2008-03-04 14:30:00,16.95,16.97,16.92,16.96,127200.0,13.6605,13.6767,13.6364,13.6686,127200.0
2008-03-04 14:40:00,16.96,17.04,16.95,17.04,213600.0,13.6686,13.7331,13.6605,13.7331,213600.0
2008-03-04 14:50:00,17.03,17.04,16.95,16.97,231600.0,13.725,13.7331,13.6605,13.6767,231600.0
2008-03-04 15:00:00,16.97,17.14,16.96,17.13,182100.0,13.6767,13.8137,13.6686,13.8056,182100.0
2008-03-04 15:10:00,17.12,17.15,17.07,17.11,380700.0,13.7976,13.8217,13.7573,13.7895,380700.0
2008-03-04 15:20:00,17.1,17.13,17.03,17.04,234000.0,13.7814,13.8056,13.725,13.7331,234000.0
2008-03-04 15:30:00,17.04,17.14,17.01,17.14,274800.0,13.7331,13.8137,13.7089,13.8137,274800.0
2008-03-04 15:40:00,17.13,17.16,17.06,17.06,452100.0,13.8056,13.8298,13.7492,13.7492,452100.0
2008-03-04 15:50:00,17.05,17.07,16.98,17.05,318600.0,13.7411,13.7573,13.6847,13.7411,318600.0
2008-03-05 09:30:00,17.07,17.13,17.04,17.1,62400.0,13.7573,13.8056,13.7331,13.7814,62400.0
2008-03-05 09:40:00,17.09,17.18,17.07,17.18,90900.0,13.7734,13.8459,13.7573,13.8459,90900.0
2008-03-05 09:50:00,17.18,17.21,17.16,17.21,45300.0,13.8459,13.8701,13.8298,13.8701,45300.0
2008-03-05 10:00:00,17.21,17.36,17.21,17.3,107400.0,13.8701,13.991,13.8701,13.9426,107400.0
2008-03-05 10:10:00,17.3,17.39,17.3,17.37,129300.0,13.9426,14.0152,13.9426,13.999,129300.0
2008-03-05 10:20:00,17.37,17.44,17.35,17.41,220200.0,13.999,14.0555,13.9829,14.0313,220200.0
2008-03-05 10:30:00,17.41,17.41,17.33,17.34,159900.0,14.0313,14.0313,13.9668,13.9749,159900.0
2008-03-05 10:40:00,17.34,17.41,17.34,17.4,63000.0,13.9749,14.0313,13.9749,14.0232,63000.0
2008-03-05 10:50:00,17.4,17.45,17.39,17.42,73200.0,14.0232,14.0635,14.0152,14.0393,73200.0
2008-03-05 11:00:00,17.42,17.42,17.35,17.36,53700.0,14.0393,14.0393,13.9829,13.991,53700.0
2008-03-05 11:10:00,17.36,17.39,17.34,17.39,34200.0,13.991,14.0152,13.9749,14.0152,34200.0
2008-03-05 11:20:00,17.38,17.38,17.36,17.36,147000.0,14.0071,14.0071,13.991,13.991,147000.0
2008-03-05 11:30:00,17.36,17.38,17.35,17.38,77100.0,13.991,14.0071,13.9829,14.0071,77100.0
2008-03-05 11:40:00,17.38,17.38,17.31,17.32,79200.0,14.0071,14.0071,13.9507,13.9587,79200.0
2008-03-05 11:50:00,17.31,17.36,17.31,17.34,130800.0,13.9507,13.991,13.9507,13.9749,130800.0
2008-03-05 12:00:00,17.34,17.45,17.33,17.4,213900.0,13.9749,14.0635,13.9668,14.0232,213900.0
2008-03-05 12:10:00,17.4,17.43,17.34,17.37,156000.0,14.0232,14.0474,13.9749,13.999,156000.0
2008-03-05 12:20:00,17.37,17.41,17.28,17.28,107700.0,13.999,14.0313,13.9265,13.9265,107700.0
2008-03-05 12:30:00,17.29,17.32,17.27,17.27,195600.0,13.9346,13.9587,13.9184,13.9184,195600.0
2008-03-05 12:40:00,17.27,17.3,17.25,17.3,123300.0,13.9184,13.9426,13.9023,13.9426,123300.0
2008-03-05 12:50:00,17.29,17.3,17.25,17.28,106800.0,13.9346,13.9426,13.9023,13.9265,106800.0
2008-03-05 13:00:00,17.28,17.31,17.28,17.3,97200.0,13.9265,13.9507,13.9265,13.9426,97200.0
2008-03-05 13:10:00,17.31,17.31,17.18,17.19,112200.0,13.9507,13.9507,13.8459,13.854,112200.0
2008-03-05 13:20:00,17.19,17.2,17.09,17.12,118800.0,13.854,13.862,13.7734,13.7976,118800.0
2008-03-05 13:30:00,17.11,17.13,17.04,17.08,202500.0,13.7895,13.8056,13.7331,13.7653,202500.0
2008-03-05 13:40:00,17.08,17.12,17.06,17.11,126600.0,13.7653,13.7976,13.7492,13.7895,126600.0
2008-03-05 13:50:00,17.11,17.13,17.08,17.09,108000.0,13.7895,13.8056,13.7653,13.7734,108000.0
2008-03-05 14:00:00,17.1,17.12,17.06,17.08,152700.0,13.7814,13.7976,13.7492,13.7653,152700.0
2008-03-05 14:10:00,17.08,17.12,17.08,17.11,94500.0,13.7653,13.7976,13.7653,13.7895,94500.0
2008-03-05 14:20:00,17.11,17.12,17.08,17.09,84300.0,13.7895,13.7976,13.7653,13.7734,84300.0
2008-03-05 14:30:00,17.09,17.11,17.08,17.11,128400.0,13.7734,13.7895,13.7653,13.7895,128400.0
2008-03-05 14:40:00,17.11,17.14,17.09,17.13,180600.0,13.7895,13.8137,13.7734,13.8056,180600.0
2008-03-05 14:50:00,17.13,17.16,17.11,17.11,180600.0,13.8056,13.8298,13.7895,13.7895,180600.0
2008-03-05 15:00:00,17.11,17.12,17.08,17.09,152100.0,13.7895,13.7976,13.7653,13.7734,152100.0
2008-03-05 15:10:00,17.09,17.1,17.03,17.05,162000.0,13.7734,13.7814,13.725,13.7411,162000.0
2008-03-05 15:20:00,17.04,17.12,17.04,17.11,151500.0,13.7331,13.7976,13.7331,13.7895,151500.0
2008-03-05 15:30:00,17.11,17.16,17.09,17.13,120600.0,13.7895,13.8298,13.7734,13.8056,120600.0
2008-03-05 15:40:00,17.14,17.15,17.11,17.11,144600.0,13.8137,13.8217,13.7895,13.7895,144600.0
2008-03-05 15:50:00,17.11,17.18,17.11,17.18,174600.0,13.7895,13.8459,13.7895,13.8459,174600.0
2008-03-06 09:30:00,17.08,17.08,17.03,17.05,57900.0,13.7653,13.7653,13.725,13.7411,57900.0
2008-03-06 09:40:00,17.06,17.1,17.02,17.1,57000.0,13.7492,13.7814,13.717,13.7814,57000.0
2008-03-06 09:50:00,17.09,17.11,17.06,17.08,78600.0,13.7734,13.7895,13.7492,13.7653,78600.0
2008-03-06 10:00:00,17.08,17.08,16.98,17.03,153600.0,13.7653,13.7653,13.6847,13.725,153600.0
2008-03-06 10:10:00,17.03,17.03,16.9,16.9,85200.0,13.725,13.725,13.6203,13.6203,85200.0
2008-03-06 10:20:00,16.9,17.0,16.9,16.97,58800.0,13.6203,13.7008,13.6203,13.6767,58800.0
2008-03-06 10:30:00,16.98,17.01,16.95,16.96,72600.0,13.6847,13.7089,13.6605,13.6686,72600.0
2008-03-06 10:40:00,16.96,16.98,16.9,16.91,73200.0,13.6686,13.6847,13.6203,13.6283,73200.0
2008-03-06 10:50:00,16.91,16.94,16.89,16.93,76200.0,13.6283,13.6525,13.6122,13.6444,76200.0
2008-03-06 11:00:00,16.94,16.95,16.87,16.87,75900.0,13.6525,13.6605,13.5961,13.5961,75900.0
2008-03-06 11:10:00,16.88,16.91,16.87,16.87,52200.0,13.6041,13.6283,13.5961,13.5961,52200.0
2008-03-06 11:20:00,16.87,16.92,16.86,16.88,92700.0,13.5961,13.6364,13.588,13.6041,92700.0
2008-03-06 11:30:00,16.86,16.91,16.85,16.89,51300.0,13.588,13.6283,13.58,13.6122,51300.0
2008-03-06 11:40:00,16.89,16.93,16.88,16.9,51300.0,13.6122,13.6444,13.6041,13.6203,51300.0
2008-03-06 11:50:00,16.9,16.96,16.89,16.96,84300.0,13.6203,13.6686,13.6122,13.6686,84300.0
2008-03-06 12:00:00,16.95,16.96,16.89,16.91,66300.0,13.6605,13.6686,13.6122,13.6283,66300.0
2008-03-06 12:10:00,16.9,16.92,16.87,16.9,101100.0,13.6203,13.6364,13.5961,13.6203,101100.0
2008-03-06 12:20:00,16.9,16.94,16.89,16.92,40800.0,13.6203,13.6525,13.6122,13.6364,40800.0
2008-03-06 12:30:00,16.93,16.95,16.91,16.94,36600.0,13.6444,13.6605,13.6283,13.6525,36600.0
2008-03-06 12:40:00,16.94,16.98,16.93,16.94,29100.0,13.6525,13.6847,13.6444,13.6525,29100.0
2008-03-06 12:50:00,16.94,16.94,16.9,16.91,53400.0,13.6525,13.6525,13.6203,13.6283,53400.0
2008-03-06 13:00:00,16.91,16.96,16.91,16.93,95400.0,13.6283,13.6686,13.6283,13.6444,95400.0
2008-03-06 13:10:00,16.93,16.95,16.91,16.92,40200.0,13.6444,13.6605,13.6283,13.6364,40200.0
2008-03-06 13:20:00,16.92,16.93,16.9,16.91,56700.0,13.6364,13.6444,13.6203,13.6283,56700.0
2008-03-06 13:30:00,16.91,16.94,16.89,16.92,115200.0,13.6283,13.6525,13.6122,13.6364,115200.0
2008-03-06 13:40:00,16.92,16.97,16.92,16.97,53400.0,13.6364,13.6767,13.6364,13.6767,53400.0
2008-03-06 13:50:00,16.97,16.97,16.92,16.93,38700.0,13.6767,13.6767,13.6364,13.6444,38700.0
2008-03-06 14:00:00,16.93,16.97,16.93,16.94,49200.0,13.6444,13.6767,13.6444,13.6525,49200.0
2008-03-06 14:10:00,16.93,16.93,16.91,16.92,109200.0,13.6444,13.6444,13.6283,13.6364,109200.0
2008-03-06 14:20:00,16.92,16.93,16.9,16.91,115500.0,13.6364,13.6444,13.6203,13.6283,115500.0
2008-03-06 14:30:00,16.91,16.93,16.9,16.9,55200.0,13.6283,13.6444,13.6203,13.6203,55200.0
2008-03-06 14:40:00,16.91,16.96,16.9,16.96,107100.0,13.6283,13.6686,13.6203,13.6686,107100.0
2008-03-06 14:50:00,16.96,16.98,16.93,16.96,75000.0,13.6686,13.6847,13.6444,13.6686,75000.0
2008-03-06 15:00:00,16.95,16.99,16.92,16.92,243000.0,13.6605,13.6928,13.6364,13.6364,243000.0
2008-03-06 15:10:00,16.92,16.95,16.91,16.95,166800.0,13.6364,13.6605,13.6283,13.6605,166800.0
2008-03-06 15:20:00,16.95,16.97,16.92,16.97,108300.0,13.6605,13.6767,13.6364,13.6767,108300.0
2008-03-06 15:30:00,16.96,16.98,16.93,16.93,273000.0,13.6686,13.6847,13.6444,13.6444,273000.0
2008-03-06 15:40:00,16.93,16.97,16.93,16.93,234000.0,13.6444,13.6767,13.6444,13.6444,234000.0
2008-03-06 15:50:00,16.94,16.94,16.87,16.89,239700.0,13.6525,13.6525,13.5961,13.6122,239700.0
2008-03-07 09:30:00,16.78,16.78,16.67,16.72,172200.0,13.5235,13.5235,13.4349,13.4752,172200.0
2008-03-07 09:40:00,16.72,16.84,16.69,16.84,185100.0,13.4752,13.5719,13.451,13.5719,185100.0
2008-03-07 09:50:00,16.84,17.01,16.84,16.98,86100.0,13.5719,13.7089,13.5719,13.6847,86100.0
2008-03-07 10:00:00,16.98,16.99,16.85,16.86,110700.0,13.6847,13.6928,13.58,13.588,110700.0
2008-03-07 10:10:00,16.86,16.95,16.83,16.95,145800.0,13.588,13.6605,13.5638,13.6605,145800.0
2008-03-07 10:20:00,16.96,17.04,16.9,16.92,67800.0,13.6686,13.7331,13.6203,13.6364,67800.0
2008-03-07 10:30:00,16.91,17.02,16.87,17.02,85500.0,13.6283,13.717,13.5961,13.717,85500.0
2008-03-07 10:40:00,17.0,17.05,16.97,16.97,91200.0,13.7008,13.7411,13.6767,13.6767,91200.0
2008-03-07 10:50:00,16.99,17.0,16.89,16.9,32400.0,13.6928,13.7008,13.6122,13.6203,32400.0
2008-03-07 11:00:00,16.9,16.9,16.86,16.87,79800.0,13.6203,13.6203,13.588,13.5961,79800.0
2008-03-07 11:10:00,16.87,16.89,16.85,16.86,62100.0,13.5961,13.6122,13.58,13.588,62100.0
2008-03-07 11:20:00,16.86,16.89,16.85,16.85,111000.0,13.588,13.6122,13.58,13.58,111000.0
2008-03-07 11:30:00,16.86,16.87,16.83,16.84,113100.0,13.588,13.5961,13.5638,13.5719,113100.0
2008-03-07 11:40:00,16.84,16.85,16.82,16.85,142800.0,13.5719,13.58,13.5558,13.58,142800.0
2008-03-07 11:50:00,16.85,16.86,16.81,16.85,80700.0,13.58,13.588,13.5477,13.58,80700.0
2008-03-07 12:00:00,16.84,16.84,16.8,16.81,109500.0,13.5719,13.5719,13.5397,13.5477,109500.0
2008-03-07 12:10:00,16.81,16.84,16.8,16.83,102900.0,13.5477,13.5719,13.5397,13.5638,102900.0
2008-03-07 12:20:00,16.83,16.85,16.81,16.81,42600.0,13.5638,13.58,13.5477,13.5477,42600.0
2008-03-07 12:30:00,16.82,16.83,16.79,16.79,136800.0,13.5558,13.5638,13.5316,13.5316,136800.0
2008-03-07 12:40:00,16.79,16.85,16.79,16.83,62700.0,13.5316,13.58,13.5316,13.5638,62700.0
2008-03-07 12:50:00,16.83,16.84,16.8,16.84,29100.0,13.5638,13.5719,13.5397,13.5719,29100.0
2008-03-07 13:00:00,16.84,16.84,16.79,16.79,82200.0,13.5719,13.5719,13.5316,13.5316,82200.0
2008-03-07 13:10:00,16.79,16.82,16.78,16.79,137400.0,13.5316,13.5558,13.5235,13.5316,137400.0
2008-03-07 13:20:00,16.79,16.8,16.78,16.8,53700.0,13.5316,13.5397,13.5235,13.5397,53700.0
2008-03-07 13:30:00,16.79,16.81,16.78,16.8,106500.0,13.5316,13.5477,13.5235,13.5397,106500.0
2008-03-07 13:40:00,16.8,16.8,16.74,16.76,99600.0,13.5397,13.5397,13.4913,13.5074,99600.0
2008-03-07 13:50:00,16.75,16.75,16.7,16.7,135600.0,13.4994,13.4994,13.4591,13.4591,135600.0
2008-03-07 14:00:00,16.71,16.74,16.7,16.74,132300.0,13.4671,13.4913,13.4591,13.4913,132300.0
2008-03-07 14:10:00,16.74,16.76,16.72,16.73,80700.0,13.4913,13.5074,13.4752,13.4832,80700.0
2008-03-07 14:20:00,16.72,16.74,16.7,16.74,154200.0,13.4752,13.4913,13.4591,13.4913,154200.0
2008-03-07 14:30:00,16.73,16.74,16.66,16.69,105000.0,13.4832,13.4913,13.4268,13.451,105000.0
2008-03-07 14:40:00,16.69,16.75,16.68,16.75,77100.0,13.451,13.4994,13.4429,13.4994,77100.0
2008-03-07 14:50:00,16.75,16.78,16.68,16.78,205500.0,13.4994,13.5235,13.4429,13.5235,205500.0
2008-03-07 15:00:00,16.79,16.82,16.71,16.79,153900.0,13.5316,13.5558,13.4671,13.5316,153900.0
2008-03-07 15:10:00,16.79,16.95,16.77,16.92,204000.0,13.5316,13.6605,13.5155,13.6364,204000.0
2008-03-07 15:20:00,16.93,16.97,16.83,16.87,223500.0,13.6444,13.6767,13.5638,13.5961,223500.0
2008-03-07 15:30:00,16.86,16.86,16.77,16.81,241800.0,13.588,13.588,13.5155,13.5477,241800.0
2008-03-07 15:40:00,16.8,16.85,16.78,16.79,290700.0,13.5397,13.58,13.5235,13.5316,290700.0
2008-03-07 15:50:00,16.79,16.8,16.71,16.72,272700.0,13.5316,13.5397,13.4671,13.4752,272700.0
2008-03-10 09:30:00,16.68,16.76,16.68,16.69,90600.0,13.4429,13.5074,13.4429,13.451,90600.0
2008-03-10 09:40:00,16.68,16.75,16.67,16.71,166200.0,13.4429,13.4994,13.4349,13.4671,166200.0
2008-03-10 09:50:00,16.72,16.86,16.72,16.85,153000.0,13.4752,13.588,13.4752,13.58,153000.0
2008-03-10 10:00:00,16.85,16.94,16.82,16.84,213900.0,13.58,13.6525,13.5558,13.5719,213900.0
2008-03-10 10:10:00,16.83,16.87,16.81,16.83,118200.0,13.5638,13.5961,13.5477,13.5638,118200.0
2008-03-10 10:20:00,16.83,16.86,16.77,16.85,113100.0,13.5638,13.588,13.5155,13.58,113100.0
2008-03-10 10:30:00,16.85,16.9,16.83,16.88,101700.0,13.58,13.6203,13.5638,13.6041,101700.0
2008-03-10 10:40:00,16.88,16.97,16.83,16.96,132600.0,13.6041,13.6767,13.5638,13.6686,132600.0
2008-03-10 10:50:00,16.96,17.0,16.88,16.97,189300.0,13.6686,13.7008,13.6041,13.6767,189300.0
2008-03-10 11:00:00,16.98,17.13,16.98,17.02,412200.0,13.6847,13.8056,13.6847,13.717,412200.0
2008-03-10 11:10:00,17.02,17.05,16.99,17.0,195900.0,13.717,13.7411,13.6928,13.7008,195900.0
2008-03-10 11:20:00,17.0,17.0,16.96,16.97,145200.0,13.7008,13.7008,13.6686,13.6767,145200.0
2008-03-10 11:30:00,16.97,16.99,16.9,16.9,113100.0,13.6767,13.6928,13.6203,13.6203,113100.0
2008-03-10 11:40:00,16.9,16.91,16.83,16.88,108300.0,13.6203,13.6283,13.5638,13.6041,108300.0
2008-03-10 11:50:00,16.88,16.92,16.87,16.9,76500.0,13.6041,13.6364,13.5961,13.6203,76500.0
2008-03-10 12:00:00,16.9,16.91,16.83,16.89,165000.0,13.6203,13.6283,13.5638,13.6122,165000.0
2008-03-10 12:10:00,16.89,16.97,16.89,16.94,158400.0,13.6122,13.6767,13.6122,13.6525,158400.0
2008-03-10 12:20:00,16.94,16.98,16.89,16.92,123900.0,13.6525,13.6847,13.6122,13.6364,123900.0
2008-03-10 12:30:00,16.92,16.98,16.91,16.97,99000.0,13.6364,13.6847,13.6283,13.6767,99000.0
2008-03-10 12:40:00,16.97,16.97,16.9,16.91,120600.0,13.6767,13.6767,13.6203,13.6283,120600.0
2008-03-10 12:50:00,16.91,17.02,16.9,16.93,116400.0,13.6283,13.717,13.6203,13.6444,116400.0
2008-03-10 13:00:00,16.93,16.94,16.89,16.89,77400.0,13.6444,13.6525,13.6122,13.6122,77400.0
2008-03-10 13:10:00,16.89,16.95,16.87,16.9,108300.0,13.6122,13.6605,13.5961,13.6203,108300.0
2008-03-10 13:20:00,16.9,16.9,16.87,16.87,135900.0,13.6203,13.6203,13.5961,13.5961,135900.0
2008-03-10 13:30:00,16.87,16.88,16.83,16.83,151500.0,13.5961,13.6041,13.5638,13.5638,151500.0
2008-03-10 13:40:00,16.83,16.85,16.83,16.83,116400.0,13.5638,13.58,13.5638,13.5638,116400.0
2008-03-10 13:50:00,16.83,16.88,16.83,16.83,109200.0,13.5638,13.6041,13.5638,13.5638,109200.0
2008-03-10 14:00:00,16.83,16.86,16.8,16.8,183300.0,13.5638,13.588,13.5397,13.5397,183300.0
2008-03-10 14:10:00,16.8,16.83,16.79,16.81,86700.0,13.5397,13.5638,13.5316,13.5477,86700.0
2008-03-10 14:20:00,16.8,16.83,16.75,16.82,178500.0,13.5397,13.5638,13.4994,13.5558,178500.0
2008-03-10 14:30:00,16.82,16.86,16.81,16.85,126000.0,13.5558,13.588,13.5477,13.58,126000.0
2008-03-10 14:40:00,16.86,16.86,16.82,16.84,128100.0,13.588,13.588,13.5558,13.5719,128100.0
2008-03-10 14:50:00,16.84,16.85,16.78,16.78,132600.0,13.5719,13.58,13.5235,13.5235,132600.0
2008-03-10 15:00:00,16.79,16.83,16.77,16.81,197700.0,13.5316,13.5638,13.5155,13.5477,197700.0
2008-03-10 15:10:00,16.81,16.83,16.76,16.82,190200.0,13.5477,13.5638,13.5074,13.5558,190200.0
2008-03-10 15:20:00,16.82,16.87,16.8,16.85,262200.0,13.5558,13.5961,13.5397,13.58,262200.0
2008-03-10 15:30:00,16.84,16.86,16.78,16.8,281400.0,13.5719,13.588,13.5235,13.5397,281400.0
2008-03-10 15:40:00,16.8,16.83,16.76,16.78,310800.0,13.5397,13.5638,13.5074,13.5235,310800.0
2008-03-10 15:50:00,16.78,16.85,16.77,16.85,434400.0,13.5235,13.58,13.5155,13.58,434400.0
2008-03-11 09:30:00,17.24,17.29,17.09,17.15,173400.0,13.8943,13.9346,13.7734,13.8217,173400.0
2008-03-11 09:40:00,17.16,17.19,17.1,17.12,60300.0,13.8298,13.854,13.7814,13.7976,60300.0
2008-03-11 09:50:00,17.12,17.14,17.02,17.02,90600.0,13.7976,13.8137,13.717,13.717,90600.0
2008-03-11 10:00:00,17.01,17.04,16.99,17.02,112800.0,13.7089,13.7331,13.6928,13.717,112800.0
2008-03-11 10:10:00,17.01,17.08,17.01,17.06,96900.0,13.7089,13.7653,13.7089,13.7492,96900.0
2008-03-11 10:20:00,17.04,17.08,17.04,17.08,132300.0,13.7331,13.7653,13.7331,13.7653,132300.0
2008-03-11 10:30:00,17.08,17.11,17.01,17.02,137400.0,13.7653,13.7895,13.7089,13.717,137400.0
2008-03-11 10:40:00,17.02,17.05,16.95,16.97,86700.0,13.717,13.7411,13.6605,13.6767,86700.0
2008-03-11 10:50:00,16.97,17.05,16.97,17.05,70800.0,13.6767,13.7411,13.6767,13.7411,70800.0
2008-03-11 11:00:00,17.05,17.07,17.02,17.02,66300.0,13.7411,13.7573,13.717,13.717,66300.0
2008-03-11 11:10:00,17.03,17.03,16.95,16.96,54000.0,13.725,13.725,13.6605,13.6686,54000.0
2008-03-11 11:20:00,16.97,17.02,16.96,17.02,48600.0,13.6767,13.717,13.6686,13.717,48600.0
2008-03-11 11:30:00,17.01,17.02,16.95,16.95,56700.0,13.7089,13.717,13.6605,13.6605,56700.0
2008-03-11 11:40:00,16.94,16.95,16.9,16.92,163200.0,13.6525,13.6605,13.6203,13.6364,163200.0
2008-03-11 11:50:00,16.91,16.92,16.83,16.85,174600.0,13.6283,13.6364,13.5638,13.58,174600.0
2008-03-11 12:00:00,16.85,16.87,16.83,16.86,135300.0,13.58,13.5961,13.5638,13.588,135300.0
2008-03-11 12:10:00,16.86,16.91,16.84,16.87,121200.0,13.588,13.6283,13.5719,13.5961,121200.0
2008-03-11 12:20:00,16.86,16.89,16.85,16.87,57000.0,13.588,13.6122,13.58,13.5961,57000.0
2008-03-11 12:30:00,16.86,16.87,16.83,16.84,69300.0,13.588,13.5961,13.5638,13.5719,69300.0
2008-03-11 12:40:00,16.84,16.85,16.83,16.83,101700.0,13.5719,13.58,13.5638,13.5638,101700.0
2008-03-11 12:50:00,16.84,16.87,16.81,16.86,126000.0,13.5719,13.5961,13.5477,13.588,126000.0
2008-03-11 13:00:00,16.86,16.88,16.8,16.83,111600.0,13.588,13.6041,13.5397,13.5638,111600.0
2008-03-11 13:10:00,16.83,16.89,16.83,16.88,71700.0,13.5638,13.6122,13.5638,13.6041,71700.0
2008-03-11 13:20:00,16.89,16.95,16.88,16.94,114900.0,13.6122,13.6605,13.6041,13.6525,114900.0
2008-03-11 13:30:00,16.94,16.94,16.86,16.86,59100.0,13.6525,13.6525,13.588,13.588,59100.0
2008-03-11 13:40:00,16.87,16.89,16.86,16.88,63300.0,13.5961,13.6122,13.588,13.6041,63300.0
2008-03-11 13:50:00,16.88,16.97,16.87,16.94,70200.0,13.6041,13.6767,13.5961,13.6525,70200.0
2008-03-11 14:00:00,16.94,16.97,16.9,16.95,108600.0,13.6525,13.6767,13.6203,13.6605,108600.0
2008-03-11 14:10:00,16.94,17.02,16.93,17.01,152700.0,13.6525,13.717,13.6444,13.7089,152700.0
2008-03-11 14:20:00,17.01,17.01,16.97,16.97,106800.0,13.7089,13.7089,13.6767,13.6767,106800.0
2008-03-11 14:30:00,16.98,17.01,16.97,17.0,96900.0,13.6847,13.7089,13.6767,13.7008,96900.0
2008-03-11 14:40:00,17.01,17.04,17.0,17.04,157500.0,13.7089,13.7331,13.7008,13.7331,157500.0
2008-03-11 14:50:00,17.04,17.07,17.0,17.05,357900.0,13.7331,13.7573,13.7008,13.7411,357900.0
2008-03-11 15:00:00,17.05,17.07,16.85,17.01,285300.0,13.7411,13.7573,13.58,13.7089,285300.0
2008-03-11 15:10:00,17.0,17.04,17.0,17.04,146100.0,13.7008,13.7331,13.7008,13.7331,146100.0
2008-03-11 15:20:00,17.04,17.04,17.01,17.02,212100.0,13.7331,13.7331,13.7089,13.717,212100.0
2008-03-11 15:30:00,17.03,17.03,16.99,17.01,342000.0,13.725,13.725,13.6928,13.7089,342000.0
2008-03-11 15:40:00,17.01,17.06,16.99,17.04,196800.0,13.7089,13.7492,13.6928,13.7331,196800.0
2008-03-11 15:50:00,17.04,17.12,17.04,17.12,272700.0,13.7331,13.7976,13.7331,13.7976,272700.0
2008-03-12 09:30:00,17.06,17.3,17.06,17.18,85800.0,13.7492,13.9426,13.7492,13.8459,85800.0
2008-03-12 09:40:00,17.18,17.18,17.04,17.11,54900.0,13.8459,13.8459,13.7331,13.7895,54900.0
2008-03-12 09:50:00,17.1,17.12,17.03,17.08,43800.0,13.7814,13.7976,13.725,13.7653,43800.0
2008-03-12 10:00:00,17.08,17.09,17.0,17.02,63000.0,13.7653,13.7734,13.7008,13.717,63000.0
2008-03-12 10:10:00,17.02,17.07,17.0,17.07,44700.0,13.717,13.7573,13.7008,13.7573,44700.0
2008-03-12 10:20:00,17.07,17.08,17.03,17.05,47100.0,13.7573,13.7653,13.725,13.7411,47100.0
2008-03-12 10:30:00,17.04,17.2,17.04,17.2,108900.0,13.7331,13.862,13.7331,13.862,108900.0
2008-03-12 10:40:00,17.2,17.28,17.19,17.28,67200.0,13.862,13.9265,13.854,13.9265,67200.0
2008-03-12 10:50:00,17.28,17.33,17.28,17.33,68700.0,13.9265,13.9668,13.9265,13.9668,68700.0
2008-03-12 11:00:00,17.32,17.36,17.3,17.36,63900.0,13.9587,13.991,13.9426,13.991,63900.0
2008-03-12 11:10:00,17.35,17.47,17.35,17.47,83700.0,13.9829,14.0796,13.9829,14.0796,83700.0
2008-03-12 11:20:00,17.48,17.5,17.43,17.45,127200.0,14.0877,14.1038,14.0474,14.0635,127200.0
2008-03-12 11:30:00,17.45,17.47,17.4,17.41,44400.0,14.0635,14.0796,14.0232,14.0313,44400.0
2008-03-12 11:40:00,17.4,17.43,17.37,17.38,48600.0,14.0232,14.0474,13.999,14.0071,48600.0
2008-03-12 11:50:00,17.38,17.42,17.37,17.41,82200.0,14.0071,14.0393,13.999,14.0313,82200.0
2008-03-12 12:00:00,17.41,17.42,17.41,17.42,107700.0,14.0313,14.0393,14.0313,14.0393,107700.0
2008-03-12 12:10:00,17.42,17.42,17.38,17.38,50100.0,14.0393,14.0393,14.0071,14.0071,50100.0
2008-03-12 12:20:00,17.38,17.39,17.29,17.3,97800.0,14.0071,14.0152,13.9346,13.9426,97800.0
2008-03-12 12:30:00,17.3,17.33,17.29,17.31,51600.0,13.9426,13.9668,13.9346,13.9507,51600.0
2008-03-12 12:40:00,17.31,17.33,17.22,17.22,61200.0,13.9507,13.9668,13.8782,13.8782,61200.0
2008-03-12 12:50:00,17.23,17.25,17.21,17.25,38700.0,13.8862,13.9023,13.8701,13.9023,38700.0
2008-03-12 13:00:00,17.24,17.26,17.22,17.26,52500.0,13.8943,13.9104,13.8782,13.9104,52500.0
2008-03-12 13:10:00,17.25,17.25,17.21,17.21,128700.0,13.9023,13.9023,13.8701,13.8701,128700.0
2008-03-12 13:20:00,17.21,17.28,17.21,17.25,27600.0,13.8701,13.9265,13.8701,13.9023,27600.0
2008-03-12 13:30:00,17.24,17.24,17.2,17.21,63300.0,13.8943,13.8943,13.862,13.8701,63300.0
2008-03-12 13:40:00,17.22,17.22,17.14,17.16,79500.0,13.8782,13.8782,13.8137,13.8298,79500.0
2008-03-12 13:50:00,17.17,17.21,17.17,17.2,26400.0,13.8379,13.8701,13.8379,13.862,26400.0
2008-03-12 14:00:00,17.2,17.22,17.15,17.17,42600.0,13.862,13.8782,13.8217,13.8379,42600.0
2008-03-12 14:10:00,17.17,17.18,17.12,17.13,60000.0,13.8379,13.8459,13.7976,13.8056,60000.0
2008-03-12 14:20:00,17.14,17.17,17.11,17.13,36900.0,13.8137,13.8379,13.7895,13.8056,36900.0
2008-03-12 14:30:00,17.13,17.22,17.13,17.18,34800.0,13.8056,13.8782,13.8056,13.8459,34800.0
2008-03-12 14:40:00,17.19,17.25,17.18,17.23,110100.0,13.854,13.9023,13.8459,13.8862,110100.0
2008-03-12 14:50:00,17.23,17.23,17.15,17.17,61200.0,13.8862,13.8862,13.8217,13.8379,61200.0
2008-03-12 15:00:00,17.17,17.17,17.12,17.16,89400.0,13.8379,13.8379,13.7976,13.8298,89400.0
2008-03-12 15:10:00,17.16,17.2,17.12,17.17,137700.0,13.8298,13.862,13.7976,13.8379,137700.0
2008-03-12 15:20:00,17.16,17.18,17.13,17.13,89400.0,13.8298,13.8459,13.8056,13.8056,89400.0
2008-03-12 15:30:00,17.13,17.14,17.05,17.06,88500.0,13.8056,13.8137,13.7411,13.7492,88500.0
2008-03-12 15:40:00,17.06,17.07,17.0,17.03,105300.0,13.7492,13.7573,13.7008,13.725,105300.0
2008-03-12 15:50:00,17.05,17.08,17.01,17.01,157500.0,13.7411,13.7653,13.7089,13.7089,157500.0
2008-03-13 09:30:00,16.95,16.95,16.83,16.86,107100.0,13.6605,13.6605,13.5638,13.588,107100.0
2008-03-13 09:40:00,16.86,16.9,16.8,16.83,205200.0,13.588,13.6203,13.5397,13.5638,205200.0
2008-03-13 09:50:00,16.82,16.85,16.81,16.82,152400.0,13.5558,13.58,13.5477,13.5558,152400.0
2008-03-13 10:00:00,16.82,16.84,16.8,16.82,79800.0,13.5558,13.5719,13.5397,13.5558,79800.0
2008-03-13 10:10:00,16.83,16.85,16.81,16.84,239400.0,13.5638,13.58,13.5477,13.5719,239400.0
2008-03-13 10:20:00,16.83,16.84,16.78,16.79,95700.0,13.5638,13.5719,13.5235,13.5316,95700.0
2008-03-13 10:30:00,16.8,16.81,16.76,16.79,99900.0,13.5397,13.5477,13.5074,13.5316,99900.0
2008-03-13 10:40:00,16.79,16.82,16.76,16.77,71700.0,13.5316,13.5558,13.5074,13.5155,71700.0
2008-03-13 10:50:00,16.78,16.85,16.77,16.85,87900.0,13.5235,13.58,13.5155,13.58,87900.0
2008-03-13 11:00:00,16.84,17.0,16.82,16.98,88500.0,13.5719,13.7008,13.5558,13.6847,88500.0
2008-03-13 11:10:00,16.98,17.07,16.89,16.91,132000.0,13.6847,13.7573,13.6122,13.6283,132000.0
2008-03-13 11:20:00,16.9,17.06,16.9,16.99,183900.0,13.6203,13.7492,13.6203,13.6928,183900.0
2008-03-13 11:30:00,16.98,16.98,16.93,16.95,85800.0,13.6847,13.6847,13.6444,13.6605,85800.0
2008-03-13 11:40:00,16.95,16.96,16.83,16.86,69000.0,13.6605,13.6686,13.5638,13.588,69000.0
2008-03-13 11:50:00,16.87,17.03,16.87,17.01,388200.0,13.5961,13.725,13.5961,13.7089,388200.0
2008-03-13 12:00:00,17.02,17.12,17.01,17.1,56700.0,13.717,13.7976,13.7089,13.7814,56700.0
2008-03-13 12:10:00,17.1,17.12,17.08,17.09,45600.0,13.7814,13.7976,13.7653,13.7734,45600.0
2008-03-13 12:20:00,17.09,17.13,17.05,17.12,144300.0,13.7734,13.8056,13.7411,13.7976,144300.0
2008-03-13 12:30:00,17.12,17.17,17.08,17.15,85800.0,13.7976,13.8379,13.7653,13.8217,85800.0
2008-03-13 12:40:00,17.15,17.16,17.02,17.05,131400.0,13.8217,13.8298,13.717,13.7411,131400.0
2008-03-13 12:50:00,17.05,17.1,17.03,17.09,102600.0,13.7411,13.7814,13.725,13.7734,102600.0
2008-03-13 13:00:00,17.09,17.18,17.06,17.14,99300.0,13.7734,13.8459,13.7492,13.8137,99300.0
2008-03-13 13:10:00,17.15,17.18,17.1,17.16,69900.0,13.8217,13.8459,13.7814,13.8298,69900.0
2008-03-13 13:20:00,17.16,17.33,17.16,17.32,68400.0,13.8298,13.9668,13.8298,13.9587,68400.0
2008-03-13 13:30:00,17.32,17.37,17.32,17.34,74400.0,13.9587,13.999,13.9587,13.9749,74400.0
2008-03-13 13:40:00,17.33,17.35,17.23,17.23,173700.0,13.9668,13.9829,13.8862,13.8862,173700.0
2008-03-13 13:50:00,17.24,17.39,17.22,17.36,109500.0,13.8943,14.0152,13.8782,13.991,109500.0
2008-03-13 14:00:00,17.36,17.42,17.36,17.42,133500.0,13.991,14.0393,13.991,14.0393,133500.0
2008-03-13 14:10:00,17.42,17.44,17.35,17.36,113400.0,14.0393,14.0555,13.9829,13.991,113400.0
2008-03-13 14:20:00,17.36,17.47,17.35,17.46,111900.0,13.991,14.0796,13.9829,14.0716,111900.0
2008-03-13 14:30:00,17.45,17.45,17.35,17.36,152400.0,14.0635,14.0635,13.9829,13.991,152400.0
2008-03-13 14:40:00,17.37,17.38,17.32,17.35,99000.0,13.999,14.0071,13.9587,13.9829,99000.0
2008-03-13 14:50:00,17.35,17.39,17.31,17.39,110100.0,13.9829,14.0152,13.9507,14.0152,110100.0
2008-03-13 15:00:00,17.4,17.42,17.33,17.39,132300.0,14.0232,14.0393,13.9668,14.0152,132300.0
2008-03-13 15:10:00,17.38,17.38,17.33,17.36,116100.0,14.0071,14.0071,13.9668,13.991,116100.0
2008-03-13 15:20:00,17.35,17.41,17.31,17.38,110100.0,13.9829,14.0313,13.9507,14.0071,110100.0
2008-03-13 15:30:00,17.39,17.42,17.32,17.36,108900.0,14.0152,14.0393,13.9587,13.991,108900.0
2008-03-13 15:40:00,17.37,17.41,17.32,17.32,219000.0,13.999,14.0313,13.9587,13.9587,219000.0
2008-03-13 15:50:00,17.32,17.36,17.31,17.36,147600.0,13.9587,13.991,13.9507,13.991,147600.0
2008-03-14 09:30:00,17.41,17.74,17.41,17.64,219000.0,14.0313,14.2972,14.0313,14.2166,219000.0
2008-03-14 09:40:00,17.64,17.78,17.54,17.55,261300.0,14.2166,14.3295,14.136,14.1441,261300.0
2008-03-14 09:50:00,17.55,17.65,17.52,17.59,315300.0,14.1441,14.2247,14.1199,14.1763,315300.0
2008-03-14 10:00:00,17.59,17.67,17.4,17.61,416700.0,14.1763,14.2408,14.0232,14.1925,416700.0
2008-03-14 10:10:00,17.61,17.86,17.58,17.79,292200.0,14.1925,14.3939,14.1683,14.3375,292200.0
2008-03-14 10:20:00,17.78,17.8,17.64,17.68,233700.0,14.3295,14.3456,14.2166,14.2489,233700.0
2008-03-14 10:30:00,17.66,17.75,17.63,17.65,169800.0,14.2328,14.3053,14.2086,14.2247,169800.0
2008-03-14 10:40:00,17.63,17.65,17.53,17.55,165000.0,14.2086,14.2247,14.128,14.1441,165000.0
2008-03-14 10:50:00,17.56,17.66,17.55,17.65,99300.0,14.1522,14.2328,14.1441,14.2247,99300.0
2008-03-14 11:00:00,17.63,17.68,17.62,17.67,113100.0,14.2086,14.2489,14.2005,14.2408,113100.0
2008-03-14 11:10:00,17.67,17.69,17.55,17.56,94800.0,14.2408,14.2569,14.1441,14.1522,94800.0
2008-03-14 11:20:00,17.57,17.59,17.48,17.52,224700.0,14.1602,14.1763,14.0877,14.1199,224700.0
2008-03-14 11:30:00,17.52,17.65,17.5,17.63,128700.0,14.1199,14.2247,14.1038,14.2086,128700.0
2008-03-14 11:40:00,17.64,17.71,17.55,17.69,285000.0,14.2166,14.2731,14.1441,14.2569,285000.0
2008-03-14 11:50:00,17.69,17.71,17.58,17.61,83400.0,14.2569,14.2731,14.1683,14.1925,83400.0
2008-03-14 12:00:00,17.59,17.62,17.59,17.6,64800.0,14.1763,14.2005,14.1763,14.1844,64800.0
2008-03-14 12:10:00,17.61,17.62,17.59,17.61,146700.0,14.1925,14.2005,14.1763,14.1925,146700.0
2008-03-14 12:20:00,17.61,17.62,17.57,17.6,67500.0,14.1925,14.2005,14.1602,14.1844,67500.0
2008-03-14 12:30:00,17.58,17.62,17.57,17.59,110100.0,14.1683,14.2005,14.1602,14.1763,110100.0
2008-03-14 12:40:00,17.58,17.59,17.48,17.53,123900.0,14.1683,14.1763,14.0877,14.128,123900.0
2008-03-14 12:50:00,17.53,17.61,17.47,17.49,119100.0,14.128,14.1925,14.0796,14.0958,119100.0
2008-03-14 13:00:00,17.49,17.51,17.38,17.4,140700.0,14.0958,14.1119,14.0071,14.0232,140700.0
2008-03-14 13:10:00,17.4,17.42,17.37,17.4,59700.0,14.0232,14.0393,13.999,14.0232,59700.0
2008-03-14 13:20:00,17.4,17.41,17.35,17.38,55200.0,14.0232,14.0313,13.9829,14.0071,55200.0
2008-03-14 13:30:00,17.37,17.45,17.34,17.44,74100.0,13.999,14.0635,13.9749,14.0555,74100.0
2008-03-14 13:40:00,17.44,17.49,17.4,17.47,36600.0,14.0555,14.0958,14.0232,14.0796,36600.0
2008-03-14 13:50:00,17.47,17.47,17.35,17.35,65700.0,14.0796,14.0796,13.9829,13.9829,65700.0
2008-03-14 14:00:00,17.36,17.39,17.33,17.37,90900.0,13.991,14.0152,13.9668,13.999,90900.0
2008-03-14 14:10:00,17.37,17.38,17.31,17.36,91500.0,13.999,14.0071,13.9507,13.991,91500.0
2008-03-14 14:20:00,17.36,17.4,17.22,17.24,94800.0,13.991,14.0232,13.8782,13.8943,94800.0
2008-03-14 14:30:00,17.23,17.24,17.15,17.15,115800.0,13.8862,13.8943,13.8217,13.8217,115800.0
2008-03-14 14:40:00,17.15,17.32,17.14,17.23,156900.0,13.8217,13.9587,13.8137,13.8862,156900.0
2008-03-14 14:50:00,17.24,17.28,17.18,17.26,112800.0,13.8943,13.9265,13.8459,13.9104,112800.0
2008-03-14 15:00:00,17.27,17.29,17.23,17.29,126600.0,13.9184,13.9346,13.8862,13.9346,126600.0
2008-03-14 15:10:00,17.28,17.47,17.26,17.44,176400.0,13.9265,14.0796,13.9104,14.0555,176400.0
2008-03-14 15:20:00,17.44,17.59,17.42,17.53,213900.0,14.0555,14.1763,14.0393,14.128,213900.0
2008-03-14 15:30:00,17.54,17.55,17.45,17.5,216900.0,14.136,14.1441,14.0635,14.1038,216900.0
2008-03-14 15:40:00,17.49,17.5,17.37,17.44,203400.0,14.0958,14.1038,13.999,14.0555,203400.0
2008-03-14 15:50:00,17.44,17.49,17.39,17.43,293100.0,14.0555,14.0958,14.0152,14.0474,293100.0
2008-03-17 09:30:00,17.25,17.42,16.75,16.79,398700.0,13.9023,14.0393,13.4994,13.5316,398700.0
2008-03-17 09:40:00,16.79,16.89,16.68,16.8,417600.0,13.5316,13.6122,13.4429,13.5397,417600.0
2008-03-17 09:50:00,16.81,16.97,16.81,16.94,167100.0,13.5477,13.6767,13.5477,13.6525,167100.0
2008-03-17 10:00:00,16.94,17.17,16.93,17.11,270000.0,13.6525,13.8379,13.6444,13.7895,270000.0
2008-03-17 10:10:00,17.12,17.2,17.12,17.15,146400.0,13.7976,13.862,13.7976,13.8217,146400.0
2008-03-17 10:20:00,17.15,17.19,17.1,17.12,101400.0,13.8217,13.854,13.7814,13.7976,101400.0
2008-03-17 10:30:00,17.14,17.18,16.99,17.1,221700.0,13.8137,13.8459,13.6928,13.7814,221700.0
2008-03-17 10:40:00,17.11,17.2,17.1,17.13,128400.0,13.7895,13.862,13.7814,13.8056,128400.0
2008-03-17 10:50:00,17.13,17.21,17.05,17.08,95700.0,13.8056,13.8701,13.7411,13.7653,95700.0
2008-03-17 11:00:00,17.08,17.14,17.02,17.12,91200.0,13.7653,13.8137,13.717,13.7976,91200.0
2008-03-17 11:10:00,17.11,17.13,16.97,17.01,279300.0,13.7895,13.8056,13.6767,13.7089,279300.0
2008-03-17 11:20:00,17.0,17.04,16.98,17.01,138300.0,13.7008,13.7331,13.6847,13.7089,138300.0
2008-03-17 11:30:00,17.0,17.04,16.99,17.01,110700.0,13.7008,13.7331,13.6928,13.7089,110700.0
2008-03-17 11:40:00,17.01,17.02,16.98,16.99,134400.0,13.7089,13.717,13.6847,13.6928,134400.0
2008-03-17 11:50:00,16.99,17.0,16.9,16.92,132600.0,13.6928,13.7008,13.6203,13.6364,132600.0
2008-03-17 12:00:00,16.92,16.97,16.87,16.94,153000.0,13.6364,13.6767,13.5961,13.6525,153000.0
2008-03-17 12:10:00,16.94,16.94,16.89,16.91,66600.0,13.6525,13.6525,13.6122,13.6283,66600.0
2008-03-17 12:20:00,16.92,16.92,16.83,16.88,135300.0,13.6364,13.6364,13.5638,13.6041,135300.0
2008-03-17 12:30:00,16.88,16.98,16.87,16.97,186300.0,13.6041,13.6847,13.5961,13.6767,186300.0
2008-03-17 12:40:00,16.98,16.99,16.96,16.98,141000.0,13.6847,13.6928,13.6686,13.6847,141000.0
2008-03-17 12:50:00,16.99,17.02,16.99,17.0,123300.0,13.6928,13.717,13.6928,13.7008,123300.0
2008-03-17 13:00:00,17.0,17.01,16.9,16.96,224700.0,13.7008,13.7089,13.6203,13.6686,224700.0
2008-03-17 13:10:00,16.96,16.97,16.93,16.94,163800.0,13.6686,13.6767,13.6444,13.6525,163800.0
2008-03-17 13:20:00,16.94,16.94,16.88,16.92,161100.0,13.6525,13.6525,13.6041,13.6364,161100.0
2008-03-17 13:30:00,16.93,16.96,16.89,16.95,129300.0,13.6444,13.6686,13.6122,13.6605,129300.0
2008-03-17 13:40:00,16.94,17.06,16.92,17.01,125400.0,13.6525,13.7492,13.6364,13.7089,125400.0
2008-03-17 13:50:00,17.01,17.06,16.98,17.06,107100.0,13.7089,13.7492,13.6847,13.7492,107100.0
2008-03-17 14:00:00,17.05,17.15,17.03,17.14,99600.0,13.7411,13.8217,13.725,13.8137,99600.0
2008-03-17 14:10:00,17.13,17.13,16.99,17.01,109500.0,13.8056,13.8056,13.6928,13.7089,109500.0
2008-03-17 14:20:00,17.01,17.03,16.98,17.0,103500.0,13.7089,13.725,13.6847,13.7008,103500.0
2008-03-17 14:30:00,17.0,17.08,16.97,17.07,153600.0,13.7008,13.7653,13.6767,13.7573,153600.0
2008-03-17 14:40:00,17.07,17.13,17.02,17.03,115800.0,13.7573,13.8056,13.717,13.725,115800.0
2008-03-17 14:50:00,17.03,17.11,17.0,17.07,151200.0,13.725,13.7895,13.7008,13.7573,151200.0
2008-03-17 15:00:00,17.08,17.18,17.03,17.1,131400.0,13.7653,13.8459,13.725,13.7814,131400.0
2008-03-17 15:10:00,17.11,17.11,17.03,17.07,137700.0,13.7895,13.7895,13.725,13.7573,137700.0
2008-03-17 15:20:00,17.07,17.19,17.05,17.07,195000.0,13.7573,13.854,13.7411,13.7573,195000.0
2008-03-17 15:30:00,17.08,17.18,17.08,17.13,195000.0,13.7653,13.8459,13.7653,13.8056,195000.0
2008-03-17 15:40:00,17.13,17.18,17.04,17.1,265800.0,13.8056,13.8459,13.7331,13.7814,265800.0
2008-03-17 15:50:00,17.1,17.13,17.02,17.02,325800.0,13.7814,13.8056,13.717,13.717,325800.0
2008-03-18 09:30:00,17.11,17.61,17.11,17.36,207900.0,13.7895,14.1925,13.7895,13.991,207900.0
2008-03-18 09:40:00,17.34,17.43,17.26,17.41,184200.0,13.9749,14.0474,13.9104,14.0313,184200.0
2008-03-18 09:50:00,17.41,17.5,17.38,17.42,118200.0,14.0313,14.1038,14.0071,14.0393,118200.0
2008-03-18 10:00:00,17.42,17.5,17.42,17.45,80100.0,14.0393,14.1038,14.0393,14.0635,80100.0
2008-03-18 10:10:00,17.45,17.5,17.44,17.49,61500.0,14.0635,14.1038,14.0555,14.0958,61500.0
2008-03-18 10:20:00,17.5,17.5,17.44,17.46,52800.0,14.1038,14.1038,14.0555,14.0716,52800.0
2008-03-18 10:30:00,17.47,17.53,17.46,17.51,70800.0,14.0796,14.128,14.0716,14.1119,70800.0
2008-03-18 10:40:00,17.52,17.58,17.52,17.57,76500.0,14.1199,14.1683,14.1199,14.1602,76500.0
2008-03-18 10:50:00,17.57,17.62,17.56,17.61,121200.0,14.1602,14.2005,14.1522,14.1925,121200.0
2008-03-18 11:00:00,17.61,17.76,17.6,17.73,233400.0,14.1925,14.3134,14.1844,14.2892,233400.0
2008-03-18 11:10:00,17.73,17.74,17.65,17.68,107400.0,14.2892,14.2972,14.2247,14.2489,107400.0
2008-03-18 11:20:00,17.68,17.69,17.66,17.69,99900.0,14.2489,14.2569,14.2328,14.2569,99900.0
2008-03-18 11:30:00,17.69,17.79,17.68,17.77,111300.0,14.2569,14.3375,14.2489,14.3214,111300.0
2008-03-18 11:40:00,17.76,17.77,17.71,17.71,84600.0,14.3134,14.3214,14.2731,14.2731,84600.0
2008-03-18 11:50:00,17.71,17.71,17.65,17.66,95100.0,14.2731,14.2731,14.2247,14.2328,95100.0
2008-03-18 12:00:00,17.66,17.67,17.61,17.65,128400.0,14.2328,14.2408,14.1925,14.2247,128400.0
2008-03-18 12:10:00,17.64,17.66,17.61,17.65,72600.0,14.2166,14.2328,14.1925,14.2247,72600.0
2008-03-18 12:20:00,17.67,17.68,17.65,17.67,66000.0,14.2408,14.2489,14.2247,14.2408,66000.0
2008-03-18 12:30:00,17.67,17.69,17.66,17.67,87300.0,14.2408,14.2569,14.2328,14.2408,87300.0
2008-03-18 12:40:00,17.67,17.68,17.66,17.66,54900.0,14.2408,14.2489,14.2328,14.2328,54900.0
2008-03-18 12:50:00,17.66,17.69,17.64,17.69,70800.0,14.2328,14.2569,14.2166,14.2569,70800.0
2008-03-18 13:00:00,17.69,17.71,17.65,17.66,77100.0,14.2569,14.2731,14.2247,14.2328,77100.0
2008-03-18 13:10:00,17.67,17.72,17.66,17.7,62700.0,14.2408,14.2811,14.2328,14.265,62700.0
2008-03-18 13:20:00,17.7,17.77,17.69,17.76,69000.0,14.265,14.3214,14.2569,14.3134,69000.0
2008-03-18 13:30:00,17.76,17.79,17.72,17.76,58800.0,14.3134,14.3375,14.2811,14.3134,58800.0
2008-03-18 13:40:00,17.75,17.79,17.74,17.78,67800.0,14.3053,14.3375,14.2972,14.3295,67800.0
2008-03-18 13:50:00,17.77,17.82,17.77,17.81,48000.0,14.3214,14.3617,14.3214,14.3537,48000.0
2008-03-18 14:00:00,17.8,17.8,17.72,17.76,140700.0,14.3456,14.3456,14.2811,14.3134,140700.0
2008-03-18 14:10:00,17.76,17.81,17.52,17.71,194400.0,14.3134,14.3537,14.1199,14.2731,194400.0
2008-03-18 14:20:00,17.71,17.8,17.59,17.59,319200.0,14.2731,14.3456,14.1763,14.1763,319200.0
2008-03-18 14:30:00,17.59,17.67,17.56,17.66,504900.0,14.1763,14.2408,14.1522,14.2328,504900.0
2008-03-18 14:40:00,17.66,17.87,17.65,17.84,267300.0,14.2328,14.402,14.2247,14.3778,267300.0
2008-03-18 14:50:00,17.84,18.05,17.83,18.01,383700.0,14.3778,14.5471,14.3698,14.5148,383700.0
2008-03-18 15:00:00,17.99,18.0,17.85,17.89,288300.0,14.4987,14.5068,14.3859,14.4181,288300.0
2008-03-18 15:10:00,17.88,17.91,17.82,17.85,222000.0,14.4101,14.4342,14.3617,14.3859,222000.0
2008-03-18 15:20:00,17.85,17.93,17.85,17.91,337800.0,14.3859,14.4504,14.3859,14.4342,337800.0
2008-03-18 15:30:00,17.9,17.94,17.86,17.92,262200.0,14.4262,14.4584,14.3939,14.4423,262200.0
2008-03-18 15:40:00,17.92,18.0,17.91,17.93,422100.0,14.4423,14.5068,14.4342,14.4504,422100.0
2008-03-18 15:50:00,17.93,17.96,17.88,17.95,345900.0,14.4504,14.4745,14.4101,14.4665,345900.0
2008-03-19 09:30:00,17.97,18.1,17.92,17.93,334500.0,14.4826,14.5874,14.4423,14.4504,334500.0
2008-03-19 09:40:00,17.93,18.1,17.85,18.1,203100.0,14.4504,14.5874,14.3859,14.5874,203100.0
2008-03-19 09:50:00,18.09,18.09,17.9,17.94,191700.0,14.5793,14.5793,14.4262,14.4584,191700.0
2008-03-19 10:00:00,17.94,17.98,17.88,17.88,161700.0,14.4584,14.4907,14.4101,14.4101,161700.0
2008-03-19 10:10:00,17.89,17.92,17.84,17.89,150900.0,14.4181,14.4423,14.3778,14.4181,150900.0
2008-03-19 10:20:00,17.89,17.96,17.87,17.93,60600.0,14.4181,14.4745,14.402,14.4504,60600.0
2008-03-19 10:30:00,17.93,17.94,17.88,17.89,104700.0,14.4504,14.4584,14.4101,14.4181,104700.0
2008-03-19 10:40:00,17.9,17.96,17.9,17.95,107700.0,14.4262,14.4745,14.4262,14.4665,107700.0
2008-03-19 10:50:00,17.95,17.97,17.94,17.96,94500.0,14.4665,14.4826,14.4584,14.4745,94500.0
2008-03-19 11:00:00,17.96,17.99,17.95,17.98,80100.0,14.4745,14.4987,14.4665,14.4907,80100.0
2008-03-19 11:10:00,17.98,18.1,17.98,18.04,64800.0,14.4907,14.5874,14.4907,14.539,64800.0
2008-03-19 11:20:00,18.04,18.15,18.02,18.11,122700.0,14.539,14.6277,14.5229,14.5954,122700.0
2008-03-19 11:30:00,18.1,18.12,18.06,18.09,110100.0,14.5874,14.6035,14.5551,14.5793,110100.0
2008-03-19 11:40:00,18.1,18.14,18.06,18.08,38100.0,14.5874,14.6196,14.5551,14.5713,38100.0
2008-03-19 11:50:00,18.08,18.13,18.06,18.06,37200.0,14.5713,14.6115,14.5551,14.5551,37200.0
2008-03-19 12:00:00,18.06,18.06,17.95,18.0,94500.0,14.5551,14.5551,14.4665,14.5068,94500.0
2008-03-19 12:10:00,18.01,18.04,17.93,17.97,55500.0,14.5148,14.539,14.4504,14.4826,55500.0
2008-03-19 12:20:00,17.98,17.99,17.9,17.92,77400.0,14.4907,14.4987,14.4262,14.4423,77400.0
2008-03-19 12:30:00,17.92,17.94,17.87,17.89,50700.0,14.4423,14.4584,14.402,14.4181,50700.0
2008-03-19 12:40:00,17.88,17.9,17.83,17.9,118500.0,14.4101,14.4262,14.3698,14.4262,118500.0
2008-03-19 12:50:00,17.9,17.98,17.89,17.89,66000.0,14.4262,14.4907,14.4181,14.4181,66000.0
2008-03-19 13:00:00,17.89,17.95,17.87,17.92,55200.0,14.4181,14.4665,14.402,14.4423,55200.0
2008-03-19 13:10:00,17.92,17.94,17.85,17.94,62100.0,14.4423,14.4584,14.3859,14.4584,62100.0
2008-03-19 13:20:00,17.94,17.96,17.82,17.84,68100.0,14.4584,14.4745,14.3617,14.3778,68100.0
2008-03-19 13:30:00,17.84,17.85,17.77,17.81,76800.0,14.3778,14.3859,14.3214,14.3537,76800.0
2008-03-19 13:40:00,17.82,17.85,17.78,17.81,48000.0,14.3617,14.3859,14.3295,14.3537,48000.0
2008-03-19 13:50:00,17.81,17.81,17.7,17.72,89400.0,14.3537,14.3537,14.265,14.2811,89400.0
2008-03-19 14:00:00,17.72,17.72,17.57,17.64,229800.0,14.2811,14.2811,14.1602,14.2166,229800.0
2008-03-19 14:10:00,17.64,17.71,17.63,17.7,209400.0,14.2166,14.2731,14.2086,14.265,209400.0
2008-03-19 14:20:00,17.7,17.73,17.68,17.69,107400.0,14.265,14.2892,14.2489,14.2569,107400.0
2008-03-19 14:30:00,17.7,17.72,17.65,17.67,264000.0,14.265,14.2811,14.2247,14.2408,264000.0
2008-03-19 14:40:00,17.67,17.73,17.66,17.69,141900.0,14.2408,14.2892,14.2328,14.2569,141900.0
2008-03-19 14:50:00,17.69,17.79,17.67,17.77,104700.0,14.2569,14.3375,14.2408,14.3214,104700.0
2008-03-19 15:00:00,17.77,17.81,17.69,17.79,161400.0,14.3214,14.3537,14.2569,14.3375,161400.0
2008-03-19 15:10:00,17.79,17.81,17.75,17.75,117300.0,14.3375,14.3537,14.3053,14.3053,117300.0
2008-03-19 15:20:00,17.76,17.77,17.65,17.67,222900.0,14.3134,14.3214,14.2247,14.2408,222900.0
2008-03-19 15:30:00,17.67,17.68,17.53,17.54,270000.0,14.2408,14.2489,14.128,14.136,270000.0
2008-03-19 15:40:00,17.54,17.59,17.53,17.56,186000.0,14.136,14.1763,14.128,14.1522,186000.0
2008-03-19 15:50:00,17.56,17.56,17.44,17.44,206400.0,14.1522,14.1522,14.0555,14.0555,206400.0
2008-03-20 09:30:00,17.51,17.61,17.46,17.57,437100.0,14.1119,14.1925,14.0716,14.1602,437100.0
2008-03-20 09:40:00,17.56,17.63,17.51,17.52,123300.0,14.1522,14.2086,14.1119,14.1199,123300.0
2008-03-20 09:50:00,17.51,17.71,17.51,17.65,88800.0,14.1119,14.2731,14.1119,14.2247,88800.0
2008-03-20 10:00:00,17.67,17.76,17.62,17.62,84300.0,14.2408,14.3134,14.2005,14.2005,84300.0
2008-03-20 10:10:00,17.62,17.77,17.59,17.74,97800.0,14.2005,14.3214,14.1763,14.2972,97800.0
2008-03-20 10:20:00,17.75,17.87,17.74,17.85,104100.0,14.3053,14.402,14.2972,14.3859,104100.0
2008-03-20 10:30:00,17.85,18.03,17.82,18.02,254700.0,14.3859,14.531,14.3617,14.5229,254700.0
2008-03-20 10:40:00,18.02,18.07,18.0,18.05,263700.0,14.5229,14.5632,14.5068,14.5471,263700.0
2008-03-20 10:50:00,18.06,18.1,18.0,18.02,98700.0,14.5551,14.5874,14.5068,14.5229,98700.0
2008-03-20 11:00:00,18.02,18.03,17.97,17.98,62100.0,14.5229,14.531,14.4826,14.4907,62100.0
2008-03-20 11:10:00,17.98,17.99,17.94,17.96,69600.0,14.4907,14.4987,14.4584,14.4745,69600.0
2008-03-20 11:20:00,17.96,18.01,17.94,17.97,81300.0,14.4745,14.5148,14.4584,14.4826,81300.0
2008-03-20 11:30:00,17.97,17.98,17.88,17.88,50400.0,14.4826,14.4907,14.4101,14.4101,50400.0
2008-03-20 11:40:00,17.88,17.88,17.75,17.75,84900.0,14.4101,14.4101,14.3053,14.3053,84900.0
2008-03-20 11:50:00,17.76,17.77,17.73,17.73,84000.0,14.3134,14.3214,14.2892,14.2892,84000.0
2008-03-20 12:00:00,17.74,17.83,17.74,17.79,114600.0,14.2972,14.3698,14.2972,14.3375,114600.0
2008-03-20 12:10:00,17.79,17.8,17.74,17.76,83100.0,14.3375,14.3456,14.2972,14.3134,83100.0
2008-03-20 12:20:00,17.76,17.78,17.72,17.77,164100.0,14.3134,14.3295,14.2811,14.3214,164100.0
2008-03-20 12:30:00,17.77,17.81,17.72,17.74,111900.0,14.3214,14.3537,14.2811,14.2972,111900.0
2008-03-20 12:40:00,17.74,17.78,17.7,17.73,81000.0,14.2972,14.3295,14.265,14.2892,81000.0
2008-03-20 12:50:00,17.73,17.75,17.69,17.69,52200.0,14.2892,14.3053,14.2569,14.2569,52200.0
2008-03-20 13:00:00,17.69,17.76,17.69,17.75,57600.0,14.2569,14.3134,14.2569,14.3053,57600.0
2008-03-20 13:10:00,17.75,17.75,17.71,17.74,47100.0,14.3053,14.3053,14.2731,14.2972,47100.0
2008-03-20 13:20:00,17.75,17.83,17.73,17.83,110400.0,14.3053,14.3698,14.2892,14.3698,110400.0
2008-03-20 13:30:00,17.83,17.9,17.79,17.89,68400.0,14.3698,14.4262,14.3375,14.4181,68400.0
2008-03-20 13:40:00,17.88,17.92,17.87,17.88,98700.0,14.4101,14.4423,14.402,14.4101,98700.0
2008-03-20 13:50:00,17.9,17.91,17.83,17.84,77100.0,14.4262,14.4342,14.3698,14.3778,77100.0
2008-03-20 14:00:00,17.84,17.88,17.82,17.82,120900.0,14.3778,14.4101,14.3617,14.3617,120900.0
2008-03-20 14:10:00,17.83,17.85,17.8,17.81,121200.0,14.3698,14.3859,14.3456,14.3537,121200.0
2008-03-20 14:20:00,17.8,17.87,17.8,17.86,111000.0,14.3456,14.402,14.3456,14.3939,111000.0
2008-03-20 14:30:00,17.86,17.93,17.84,17.92,148800.0,14.3939,14.4504,14.3778,14.4423,148800.0
2008-03-20 14:40:00,17.93,17.93,17.88,17.89,134700.0,14.4504,14.4504,14.4101,14.4181,134700.0
2008-03-20 14:50:00,17.89,17.93,17.87,17.91,143100.0,14.4181,14.4504,14.402,14.4342,143100.0
2008-03-20 15:00:00,17.91,17.99,17.91,17.95,286500.0,14.4342,14.4987,14.4342,14.4665,286500.0
2008-03-20 15:10:00,17.94,18.03,17.93,18.01,147900.0,14.4584,14.531,14.4504,14.5148,147900.0
2008-03-20 15:20:00,18.0,18.04,17.92,17.92,107700.0,14.5068,14.539,14.4423,14.4423,107700.0
2008-03-20 15:30:00,17.93,17.95,17.84,17.86,119400.0,14.4504,14.4665,14.3778,14.3939,119400.0
2008-03-20 15:40:00,17.86,17.91,17.84,17.88,203700.0,14.3939,14.4342,14.3778,14.4101,203700.0
2008-03-20 15:50:00,17.88,17.97,17.43,17.92,275100.0,14.4101,14.4826,14.0474,14.4423,275100.0
2008-03-24 09:30:00,16.8,17.41,16.78,17.23,1510500.0,13.5397,14.0313,13.5235,13.8862,1510500.0
2008-03-24 09:40:00,17.26,17.32,17.05,17.27,384300.0,13.9104,13.9587,13.7411,13.9184,384300.0
2008-03-24 09:50:00,17.27,17.4,17.26,17.28,567000.0,13.9184,14.0232,13.9104,13.9265,567000.0
2008-03-24 10:00:00,17.3,17.73,17.28,17.73,693600.0,13.9426,14.2892,13.9265,14.2892,693600.0
2008-03-24 10:10:00,17.73,17.74,17.56,17.66,353400.0,14.2892,14.2972,14.1522,14.2328,353400.0
2008-03-24 10:20:00,17.67,17.67,17.43,17.47,398100.0,14.2408,14.2408,14.0474,14.0796,398100.0
2008-03-24 10:30:00,17.47,17.51,17.47,17.5,484200.0,14.0796,14.1119,14.0796,14.1038,484200.0
2008-03-24 10:40:00,17.5,17.67,17.47,17.62,389700.0,14.1038,14.2408,14.0796,14.2005,389700.0
2008-03-24 10:50:00,17.62,17.64,17.55,17.6,228900.0,14.2005,14.2166,14.1441,14.1844,228900.0
2008-03-24 11:00:00,17.6,17.64,17.52,17.56,169800.0,14.1844,14.2166,14.1199,14.1522,169800.0
2008-03-24 11:10:00,17.56,17.65,17.56,17.6,186300.0,14.1522,14.2247,14.1522,14.1844,186300.0
2008-03-24 11:20:00,17.59,17.73,17.58,17.69,386100.0,14.1763,14.2892,14.1683,14.2569,386100.0
2008-03-24 11:30:00,17.69,17.73,17.66,17.72,193500.0,14.2569,14.2892,14.2328,14.2811,193500.0
2008-03-24 11:40:00,17.73,17.92,17.73,17.81,425700.0,14.2892,14.4423,14.2892,14.3537,425700.0
2008-03-24 11:50:00,17.8,17.81,17.7,17.7,270600.0,14.3456,14.3537,14.265,14.265,270600.0
2008-03-24 12:00:00,17.72,17.72,17.64,17.68,319800.0,14.2811,14.2811,14.2166,14.2489,319800.0
2008-03-24 12:10:00,17.68,17.72,17.63,17.71,138900.0,14.2489,14.2811,14.2086,14.2731,138900.0
2008-03-24 12:20:00,17.71,17.71,17.59,17.64,163500.0,14.2731,14.2731,14.1763,14.2166,163500.0
2008-03-24 12:30:00,17.64,17.72,17.64,17.7,93900.0,14.2166,14.2811,14.2166,14.265,93900.0
2008-03-24 12:40:00,17.7,17.81,17.69,17.81,178500.0,14.265,14.3537,14.2569,14.3537,178500.0
2008-03-24 12:50:00,17.81,17.87,17.8,17.82,192600.0,14.3537,14.402,14.3456,14.3617,192600.0
2008-03-24 13:00:00,17.82,17.82,17.7,17.73,154500.0,14.3617,14.3617,14.265,14.2892,154500.0
2008-03-24 13:10:00,17.73,17.76,17.68,17.76,120600.0,14.2892,14.3134,14.2489,14.3134,120600.0
2008-03-24 13:20:00,17.75,17.79,17.75,17.76,72600.0,14.3053,14.3375,14.3053,14.3134,72600.0
2008-03-24 13:30:00,17.75,17.79,17.71,17.72,88800.0,14.3053,14.3375,14.2731,14.2811,88800.0
2008-03-24 13:40:00,17.74,17.74,17.67,17.72,125700.0,14.2972,14.2972,14.2408,14.2811,125700.0
2008-03-24 13:50:00,17.73,17.82,17.7,17.77,239700.0,14.2892,14.3617,14.265,14.3214,239700.0
2008-03-24 14:00:00,17.77,17.81,17.69,17.78,329700.0,14.3214,14.3537,14.2569,14.3295,329700.0
2008-03-24 14:10:00,17.78,17.81,17.73,17.78,329400.0,14.3295,14.3537,14.2892,14.3295,329400.0
2008-03-24 14:20:00,17.79,17.84,17.76,17.83,281100.0,14.3375,14.3778,14.3134,14.3698,281100.0
2008-03-24 14:30:00,17.83,17.88,17.79,17.85,252000.0,14.3698,14.4101,14.3375,14.3859,252000.0
2008-03-24 14:40:00,17.85,17.88,17.78,17.81,540000.0,14.3859,14.4101,14.3295,14.3537,540000.0
2008-03-24 14:50:00,17.82,17.87,17.79,17.83,599100.0,14.3617,14.402,14.3375,14.3698,599100.0
2008-03-24 15:00:00,17.83,17.86,17.77,17.78,169500.0,14.3698,14.3939,14.3214,14.3295,169500.0
2008-03-24 15:10:00,17.79,17.81,17.77,17.78,145200.0,14.3375,14.3537,14.3214,14.3295,145200.0
2008-03-24 15:20:00,17.78,17.79,17.66,17.66,182700.0,14.3295,14.3375,14.2328,14.2328,182700.0
2008-03-24 15:30:00,17.66,17.72,17.65,17.68,288600.0,14.2328,14.2811,14.2247,14.2489,288600.0
2008-03-24 15:40:00,17.69,17.71,17.56,17.6,314400.0,14.2569,14.2731,14.1522,14.1844,314400.0
2008-03-24 15:50:00,17.58,17.66,17.57,17.65,364500.0,14.1683,14.2328,14.1602,14.2247,364500.0
2008-03-25 09:30:00,17.73,17.73,17.17,17.19,513300.0,14.2892,14.2892,13.8379,13.854,513300.0
2008-03-25 09:40:00,17.19,17.38,17.19,17.33,304200.0,13.854,14.0071,13.854,13.9668,304200.0
2008-03-25 09:50:00,17.34,17.34,17.24,17.27,149100.0,13.9749,13.9749,13.8943,13.9184,149100.0
2008-03-25 10:00:00,17.27,17.33,17.23,17.31,247200.0,13.9184,13.9668,13.8862,13.9507,247200.0
2008-03-25 10:10:00,17.31,17.36,17.29,17.33,143400.0,13.9507,13.991,13.9346,13.9668,143400.0
2008-03-25 10:20:00,17.33,17.4,17.32,17.34,129600.0,13.9668,14.0232,13.9587,13.9749,129600.0
2008-03-25 10:30:00,17.34,17.36,17.3,17.34,157500.0,13.9749,13.991,13.9426,13.9749,157500.0
2008-03-25 10:40:00,17.34,17.39,17.34,17.38,107700.0,13.9749,14.0152,13.9749,14.0071,107700.0
2008-03-25 10:50:00,17.39,17.39,17.34,17.36,132300.0,14.0152,14.0152,13.9749,13.991,132300.0
2008-03-25 11:00:00,17.35,17.36,17.31,17.33,151800.0,13.9829,13.991,13.9507,13.9668,151800.0
2008-03-25 11:10:00,17.32,17.35,17.3,17.32,125100.0,13.9587,13.9829,13.9426,13.9587,125100.0
2008-03-25 11:20:00,17.33,17.36,17.32,17.34,184500.0,13.9668,13.991,13.9587,13.9749,184500.0
2008-03-25 11:30:00,17.34,17.38,17.33,17.34,124200.0,13.9749,14.0071,13.9668,13.9749,124200.0
2008-03-25 11:40:00,17.34,17.35,17.32,17.32,279300.0,13.9749,13.9829,13.9587,13.9587,279300.0
2008-03-25 11:50:00,17.32,17.35,17.32,17.34,135900.0,13.9587,13.9829,13.9587,13.9749,135900.0
2008-03-25 12:00:00,17.35,17.37,17.33,17.35,114600.0,13.9829,13.999,13.9668,13.9829,114600.0
2008-03-25 12:10:00,17.35,17.42,17.34,17.4,198900.0,13.9829,14.0393,13.9749,14.0232,198900.0
2008-03-25 12:20:00,17.4,17.4,17.37,17.38,99000.0,14.0232,14.0232,13.999,14.0071,99000.0
2008-03-25 12:30:00,17.38,17.39,17.36,17.39,117000.0,14.0071,14.0152,13.991,14.0152,117000.0
2008-03-25 12:40:00,17.38,17.39,17.37,17.38,100800.0,14.0071,14.0152,13.999,14.0071,100800.0
2008-03-25 12:50:00,17.39,17.4,17.38,17.38,154800.0,14.0152,14.0232,14.0071,14.0071,154800.0
2008-03-25 13:00:00,17.39,17.41,17.37,17.41,284700.0,14.0152,14.0313,13.999,14.0313,284700.0
2008-03-25 13:10:00,17.4,17.42,17.39,17.41,102600.0,14.0232,14.0393,14.0152,14.0313,102600.0
2008-03-25 13:20:00,17.4,17.42,17.37,17.4,153600.0,14.0232,14.0393,13.999,14.0232,153600.0
2008-03-25 13:30:00,17.4,17.41,17.38,17.4,182700.0,14.0232,14.0313,14.0071,14.0232,182700.0
2008-03-25 13:40:00,17.4,17.43,17.4,17.41,92400.0,14.0232,14.0474,14.0232,14.0313,92400.0
2008-03-25 13:50:00,17.41,17.53,17.4,17.53,159600.0,14.0313,14.128,14.0232,14.128,159600.0
2008-03-25 14:00:00,17.52,17.55,17.47,17.47,152100.0,14.1199,14.1441,14.0796,14.0796,152100.0
2008-03-25 14:10:00,17.47,17.47,17.43,17.44,114900.0,14.0796,14.0796,14.0474,14.0555,114900.0
2008-03-25 14:20:00,17.44,17.51,17.41,17.42,237600.0,14.0555,14.1119,14.0313,14.0393,237600.0
2008-03-25 14:30:00,17.42,17.43,17.39,17.43,245700.0,14.0393,14.0474,14.0152,14.0474,245700.0
2008-03-25 14:40:00,17.43,17.46,17.41,17.44,125100.0,14.0474,14.0716,14.0313,14.0555,125100.0
2008-03-25 14:50:00,17.44,17.5,17.44,17.48,125400.0,14.0555,14.1038,14.0555,14.0877,125400.0
2008-03-25 15:00:00,17.48,17.52,17.47,17.51,135600.0,14.0877,14.1199,14.0796,14.1119,135600.0
2008-03-25 15:10:00,17.51,17.52,17.46,17.46,148200.0,14.1119,14.1199,14.0716,14.0716,148200.0
2008-03-25 15:20:00,17.46,17.56,17.45,17.54,219300.0,14.0716,14.1522,14.0635,14.136,219300.0
2008-03-25 15:30:00,17.54,17.56,17.53,17.54,258900.0,14.136,14.1522,14.128,14.136,258900.0
2008-03-25 15:40:00,17.53,17.57,17.52,17.52,341700.0,14.128,14.1602,14.1199,14.1199,341700.0
2008-03-25 15:50:00,17.52,17.52,17.39,17.42,525900.0,14.1199,14.1199,14.0152,14.0393,525900.0
2008-03-26 09:30:00,17.47,17.47,17.27,17.3,139800.0,14.0796,14.0796,13.9184,13.9426,139800.0
2008-03-26 09:40:00,17.31,17.34,17.25,17.26,90600.0,13.9507,13.9749,13.9023,13.9104,90600.0
2008-03-26 09:50:00,17.26,17.31,17.25,17.3,99300.0,13.9104,13.9507,13.9023,13.9426,99300.0
2008-03-26 10:00:00,17.3,17.38,17.3,17.35,241200.0,13.9426,14.0071,13.9426,13.9829,241200.0
2008-03-26 10:10:00,17.35,17.35,17.24,17.24,106500.0,13.9829,13.9829,13.8943,13.8943,106500.0
2008-03-26 10:20:00,17.24,17.28,17.2,17.23,299100.0,13.8943,13.9265,13.862,13.8862,299100.0
2008-03-26 10:30:00,17.23,17.23,17.08,17.09,183300.0,13.8862,13.8862,13.7653,13.7734,183300.0
2008-03-26 10:40:00,17.09,17.1,17.0,17.01,110400.0,13.7734,13.7814,13.7008,13.7089,110400.0
2008-03-26 10:50:00,17.01,17.09,17.01,17.06,147300.0,13.7089,13.7734,13.7089,13.7492,147300.0
2008-03-26 11:00:00,17.06,17.1,17.05,17.1,210900.0,13.7492,13.7814,13.7411,13.7814,210900.0
2008-03-26 11:10:00,17.1,17.12,17.05,17.05,140100.0,13.7814,13.7976,13.7411,13.7411,140100.0
2008-03-26 11:20:00,17.06,17.13,17.05,17.13,113400.0,13.7492,13.8056,13.7411,13.8056,113400.0
2008-03-26 11:30:00,17.13,17.16,17.08,17.09,134100.0,13.8056,13.8298,13.7653,13.7734,134100.0
2008-03-26 11:40:00,17.09,17.1,17.05,17.07,100500.0,13.7734,13.7814,13.7411,13.7573,100500.0
2008-03-26 11:50:00,17.07,17.12,17.07,17.08,82200.0,13.7573,13.7976,13.7573,13.7653,82200.0
2008-03-26 12:00:00,17.08,17.12,17.04,17.11,87000.0,13.7653,13.7976,13.7331,13.7895,87000.0
2008-03-26 12:10:00,17.11,17.12,17.03,17.05,105600.0,13.7895,13.7976,13.725,13.7411,105600.0
2008-03-26 12:20:00,17.05,17.08,17.0,17.03,144000.0,13.7411,13.7653,13.7008,13.725,144000.0
2008-03-26 12:30:00,17.03,17.04,17.01,17.02,93300.0,13.725,13.7331,13.7089,13.717,93300.0
2008-03-26 12:40:00,17.02,17.04,17.0,17.03,234000.0,13.717,13.7331,13.7008,13.725,234000.0
2008-03-26 12:50:00,17.03,17.04,17.0,17.02,88800.0,13.725,13.7331,13.7008,13.717,88800.0
2008-03-26 13:00:00,17.02,17.03,16.88,16.9,499800.0,13.717,13.725,13.6041,13.6203,499800.0
2008-03-26 13:10:00,16.9,16.94,16.86,16.93,89400.0,13.6203,13.6525,13.588,13.6444,89400.0
2008-03-26 13:20:00,16.94,16.94,16.91,16.92,95400.0,13.6525,13.6525,13.6283,13.6364,95400.0
2008-03-26 13:30:00,16.92,16.92,16.86,16.87,85800.0,13.6364,13.6364,13.588,13.5961,85800.0
2008-03-26 13:40:00,16.87,16.88,16.83,16.87,139800.0,13.5961,13.6041,13.5638,13.5961,139800.0
2008-03-26 13:50:00,16.87,16.89,16.83,16.84,179700.0,13.5961,13.6122,13.5638,13.5719,179700.0
2008-03-26 14:00:00,16.86,16.91,16.83,16.9,241800.0,13.588,13.6283,13.5638,13.6203,241800.0
2008-03-26 14:10:00,16.91,16.92,16.88,16.89,160800.0,13.6283,13.6364,13.6041,13.6122,160800.0
2008-03-26 14:20:00,16.89,16.92,16.89,16.91,155100.0,13.6122,13.6364,13.6122,13.6283,155100.0
2008-03-26 14:30:00,16.91,16.99,16.91,16.97,181500.0,13.6283,13.6928,13.6283,13.6767,181500.0
2008-03-26 14:40:00,16.97,16.99,16.96,16.96,358200.0,13.6767,13.6928,13.6686,13.6686,358200.0
2008-03-26 14:50:00,16.97,17.05,16.96,17.05,151500.0,13.6767,13.7411,13.6686,13.7411,151500.0
2008-03-26 15:00:00,17.05,17.07,17.02,17.03,201300.0,13.7411,13.7573,13.717,13.725,201300.0
2008-03-26 15:10:00,17.05,17.05,16.99,17.0,311100.0,13.7411,13.7411,13.6928,13.7008,311100.0
2008-03-26 15:20:00,17.0,17.01,16.98,17.0,306000.0,13.7008,13.7089,13.6847,13.7008,306000.0
2008-03-26 15:30:00,17.0,17.02,16.99,16.99,441300.0,13.7008,13.717,13.6928,13.6928,441300.0
2008-03-26 15:40:00,16.99,17.02,16.98,17.0,459900.0,13.6928,13.717,13.6847,13.7008,459900.0
2008-03-26 15:50:00,17.0,17.04,16.99,17.01,514200.0,13.7008,13.7331,13.6928,13.7089,514200.0
2008-03-27 09:30:00,17.17,17.22,16.93,16.97,115500.0,13.8379,13.8782,13.6444,13.6767,115500.0
2008-03-27 09:40:00,16.97,17.03,16.91,16.92,90900.0,13.6767,13.725,13.6283,13.6364,90900.0
2008-03-27 09:50:00,16.91,16.99,16.86,16.97,123900.0,13.6283,13.6928,13.588,13.6767,123900.0
2008-03-27 10:00:00,16.98,16.99,16.84,16.84,104100.0,13.6847,13.6928,13.5719,13.5719,104100.0
2008-03-27 10:10:00,16.84,16.86,16.83,16.83,102600.0,13.5719,13.588,13.5638,13.5638,102600.0
2008-03-27 10:20:00,16.83,16.85,16.79,16.83,158100.0,13.5638,13.58,13.5316,13.5638,158100.0
2008-03-27 10:30:00,16.83,16.84,16.79,16.82,136200.0,13.5638,13.5719,13.5316,13.5558,136200.0
2008-03-27 10:40:00,16.82,16.83,16.8,16.82,78600.0,13.5558,13.5638,13.5397,13.5558,78600.0
2008-03-27 10:50:00,16.81,16.91,16.81,16.89,110700.0,13.5477,13.6283,13.5477,13.6122,110700.0
2008-03-27 11:00:00,16.88,16.89,16.83,16.85,61500.0,13.6041,13.6122,13.5638,13.58,61500.0
2008-03-27 11:10:00,16.85,16.89,16.83,16.88,39000.0,13.58,13.6122,13.5638,13.6041,39000.0
2008-03-27 11:20:00,16.89,16.9,16.83,16.85,39900.0,13.6122,13.6203,13.5638,13.58,39900.0
2008-03-27 11:30:00,16.84,16.92,16.84,16.9,69600.0,13.5719,13.6364,13.5719,13.6203,69600.0
2008-03-27 11:40:00,16.9,16.99,16.9,16.95,87600.0,13.6203,13.6928,13.6203,13.6605,87600.0
2008-03-27 11:50:00,16.94,16.97,16.92,16.94,41700.0,13.6525,13.6767,13.6364,13.6525,41700.0
2008-03-27 12:00:00,16.94,17.02,16.93,17.01,53400.0,13.6525,13.717,13.6444,13.7089,53400.0
2008-03-27 12:10:00,17.01,17.08,17.0,17.07,90900.0,13.7089,13.7653,13.7008,13.7573,90900.0
2008-03-27 12:20:00,17.07,17.12,17.06,17.1,91200.0,13.7573,13.7976,13.7492,13.7814,91200.0
2008-03-27 12:30:00,17.1,17.17,17.09,17.13,76200.0,13.7814,13.8379,13.7734,13.8056,76200.0
2008-03-27 12:40:00,17.13,17.18,17.12,17.15,85200.0,13.8056,13.8459,13.7976,13.8217,85200.0
2008-03-27 12:50:00,17.14,17.15,17.06,17.07,213900.0,13.8137,13.8217,13.7492,13.7573,213900.0
2008-03-27 13:00:00,17.07,17.09,17.04,17.07,124800.0,13.7573,13.7734,13.7331,13.7573,124800.0
2008-03-27 13:10:00,17.08,17.11,17.05,17.09,58200.0,13.7653,13.7895,13.7411,13.7734,58200.0
2008-03-27 13:20:00,17.08,17.09,17.01,17.04,58500.0,13.7653,13.7734,13.7089,13.7331,58500.0
2008-03-27 13:30:00,17.05,17.05,16.95,16.98,93000.0,13.7411,13.7411,13.6605,13.6847,93000.0
2008-03-27 13:40:00,16.97,16.99,16.92,16.95,95100.0,13.6767,13.6928,13.6364,13.6605,95100.0
2008-03-27 13:50:00,16.94,16.98,16.94,16.95,94500.0,13.6525,13.6847,13.6525,13.6605,94500.0
2008-03-27 14:00:00,16.95,16.99,16.93,16.99,109200.0,13.6605,13.6928,13.6444,13.6928,109200.0
2008-03-27 14:10:00,16.99,17.05,16.98,16.99,120000.0,13.6928,13.7411,13.6847,13.6928,120000.0
2008-03-27 14:20:00,16.97,17.05,16.97,17.02,95400.0,13.6767,13.7411,13.6767,13.717,95400.0
2008-03-27 14:30:00,17.02,17.12,17.0,17.09,81300.0,13.717,13.7976,13.7008,13.7734,81300.0
2008-03-27 14:40:00,17.09,17.1,17.04,17.05,137400.0,13.7734,13.7814,13.7331,13.7411,137400.0
2008-03-27 14:50:00,17.05,17.06,17.01,17.02,237000.0,13.7411,13.7492,13.7089,13.717,237000.0
2008-03-27 15:00:00,17.02,17.06,17.0,17.03,233400.0,13.717,13.7492,13.7008,13.725,233400.0
2008-03-27 15:10:00,17.02,17.05,16.99,17.0,286200.0,13.717,13.7411,13.6928,13.7008,286200.0
2008-03-27 15:20:00,17.01,17.03,16.94,17.0,195300.0,13.7089,13.725,13.6525,13.7008,195300.0
2008-03-27 15:30:00,17.0,17.02,16.92,16.92,325800.0,13.7008,13.717,13.6364,13.6364,325800.0
2008-03-27 15:40:00,16.92,16.94,16.89,16.9,161700.0,13.6364,13.6525,13.6122,13.6203,161700.0
2008-03-27 15:50:00,16.9,16.94,16.89,16.9,243300.0,13.6203,13.6525,13.6122,13.6203,243300.0
2008-03-28 09:30:00,16.96,16.96,16.74,16.77,128400.0,13.6686,13.6686,13.4913,13.5155,128400.0
2008-03-28 09:40:00,16.78,16.82,16.71,16.74,139800.0,13.5235,13.5558,13.4671,13.4913,139800.0
2008-03-28 09:50:00,16.73,16.83,16.71,16.71,113400.0,13.4832,13.5638,13.4671,13.4671,113400.0
2008-03-28 10:00:00,16.71,16.86,16.71,16.86,72300.0,13.4671,13.588,13.4671,13.588,72300.0
2008-03-28 10:10:00,16.86,16.86,16.8,16.8,90900.0,13.588,13.588,13.5397,13.5397,90900.0
2008-03-28 10:20:00,16.8,16.84,16.8,16.82,79800.0,13.5397,13.5719,13.5397,13.5558,79800.0
2008-03-28 10:30:00,16.82,16.88,16.81,16.81,104400.0,13.5558,13.6041,13.5477,13.5477,104400.0
2008-03-28 10:40:00,16.81,16.81,16.76,16.81,159300.0,13.5477,13.5477,13.5074,13.5477,159300.0
2008-03-28 10:50:00,16.81,16.84,16.78,16.79,90900.0,13.5477,13.5719,13.5235,13.5316,90900.0
2008-03-28 11:00:00,16.79,16.82,16.76,16.76,60000.0,13.5316,13.5558,13.5074,13.5074,60000.0
2008-03-28 11:10:00,16.75,16.78,16.72,16.76,109200.0,13.4994,13.5235,13.4752,13.5074,109200.0
2008-03-28 11:20:00,16.75,16.85,16.75,16.85,70200.0,13.4994,13.58,13.4994,13.58,70200.0
2008-03-28 11:30:00,16.85,16.86,16.79,16.79,58500.0,13.58,13.588,13.5316,13.5316,58500.0
2008-03-28 11:40:00,16.79,16.8,16.76,16.77,52200.0,13.5316,13.5397,13.5074,13.5155,52200.0
2008-03-28 11:50:00,16.78,16.85,16.76,16.84,79200.0,13.5235,13.58,13.5074,13.5719,79200.0
2008-03-28 12:00:00,16.83,16.87,16.83,16.84,152700.0,13.5638,13.5961,13.5638,13.5719,152700.0
2008-03-28 12:10:00,16.84,16.87,16.83,16.83,114300.0,13.5719,13.5961,13.5638,13.5638,114300.0
2008-03-28 12:20:00,16.83,16.91,16.83,16.91,70200.0,13.5638,13.6283,13.5638,13.6283,70200.0
2008-03-28 12:30:00,16.91,16.93,16.9,16.92,73200.0,13.6283,13.6444,13.6203,13.6364,73200.0
2008-03-28 12:40:00,16.91,16.93,16.86,16.87,59700.0,13.6283,13.6444,13.588,13.5961,59700.0
2008-03-28 12:50:00,16.87,16.89,16.86,16.87,29400.0,13.5961,13.6122,13.588,13.5961,29400.0
2008-03-28 13:00:00,16.87,16.88,16.84,16.85,61500.0,13.5961,13.6041,13.5719,13.58,61500.0
2008-03-28 13:10:00,16.84,16.84,16.82,16.83,60900.0,13.5719,13.5719,13.5558,13.5638,60900.0
2008-03-28 13:20:00,16.83,16.87,16.82,16.86,72000.0,13.5638,13.5961,13.5558,13.588,72000.0
2008-03-28 13:30:00,16.86,16.87,16.83,16.84,76200.0,13.588,13.5961,13.5638,13.5719,76200.0
2008-03-28 13:40:00,16.84,16.84,16.83,16.84,154800.0,13.5719,13.5719,13.5638,13.5719,154800.0
2008-03-28 13:50:00,16.84,16.84,16.83,16.83,138300.0,13.5719,13.5719,13.5638,13.5638,138300.0
2008-03-28 14:00:00,16.83,16.86,16.83,16.84,146100.0,13.5638,13.588,13.5638,13.5719,146100.0
2008-03-28 14:10:00,16.85,16.87,16.83,16.85,73200.0,13.58,13.5961,13.5638,13.58,73200.0
2008-03-28 14:20:00,16.85,16.87,16.83,16.85,140100.0,13.58,13.5961,13.5638,13.58,140100.0
2008-03-28 14:30:00,16.85,16.88,16.83,16.85,98100.0,13.58,13.6041,13.5638,13.58,98100.0
2008-03-28 14:40:00,16.84,16.85,16.83,16.85,56100.0,13.5719,13.58,13.5638,13.58,56100.0
2008-03-28 14:50:00,16.85,16.87,16.83,16.86,138000.0,13.58,13.5961,13.5638,13.588,138000.0
2008-03-28 15:00:00,16.87,16.87,16.83,16.83,112800.0,13.5961,13.5961,13.5638,13.5638,112800.0
2008-03-28 15:10:00,16.83,16.85,16.8,16.84,260100.0,13.5638,13.58,13.5397,13.5719,260100.0
2008-03-28 15:20:00,16.85,16.87,16.83,16.86,169200.0,13.58,13.5961,13.5638,13.588,169200.0
2008-03-28 15:30:00,16.86,16.86,16.83,16.84,166800.0,13.588,13.588,13.5638,13.5719,166800.0
2008-03-28 15:40:00,16.84,16.85,16.82,16.84,326400.0,13.5719,13.58,13.5558,13.5719,326400.0
2008-03-28 15:50:00,16.84,16.85,16.83,16.84,395100.0,13.5719,13.58,13.5638,13.5719,395100.0
2008-03-31 09:30:00,16.94,16.94,16.84,16.9,103500.0,13.6525,13.6525,13.5719,13.6203,103500.0
2008-03-31 09:40:00,16.9,17.12,16.9,17.12,94200.0,13.6203,13.7976,13.6203,13.7976,94200.0
2008-03-31 09:50:00,17.12,17.16,17.05,17.13,75600.0,13.7976,13.8298,13.7411,13.8056,75600.0
2008-03-31 10:00:00,17.13,17.13,16.98,17.03,48300.0,13.8056,13.8056,13.6847,13.725,48300.0
2008-03-31 10:10:00,17.03,17.03,16.94,16.96,54300.0,13.725,13.725,13.6525,13.6686,54300.0
2008-03-31 10:20:00,16.98,16.99,16.86,16.86,48300.0,13.6847,13.6928,13.588,13.588,48300.0
2008-03-31 10:30:00,16.86,16.91,16.85,16.9,65700.0,13.588,13.6283,13.58,13.6203,65700.0
2008-03-31 10:40:00,16.9,16.92,16.84,16.84,106800.0,13.6203,13.6364,13.5719,13.5719,106800.0
2008-03-31 10:50:00,16.84,16.87,16.84,16.87,118500.0,13.5719,13.5961,13.5719,13.5961,118500.0
2008-03-31 11:00:00,16.86,16.88,16.83,16.86,111600.0,13.588,13.6041,13.5638,13.588,111600.0
2008-03-31 11:10:00,16.86,16.87,16.83,16.85,67200.0,13.588,13.5961,13.5638,13.58,67200.0
2008-03-31 11:20:00,16.85,16.89,16.84,16.86,74100.0,13.58,13.6122,13.5719,13.588,74100.0
2008-03-31 11:30:00,16.86,16.89,16.86,16.88,57300.0,13.588,13.6122,13.588,13.6041,57300.0
2008-03-31 11:40:00,16.88,16.92,16.87,16.91,79500.0,13.6041,13.6364,13.5961,13.6283,79500.0
2008-03-31 11:50:00,16.91,16.95,16.91,16.93,64500.0,13.6283,13.6605,13.6283,13.6444,64500.0
2008-03-31 12:00:00,16.93,16.93,16.88,16.9,39300.0,13.6444,13.6444,13.6041,13.6203,39300.0
2008-03-31 12:10:00,16.91,16.93,16.87,16.88,81600.0,13.6283,13.6444,13.5961,13.6041,81600.0
2008-03-31 12:20:00,16.88,16.92,16.85,16.92,72900.0,13.6041,13.6364,13.58,13.6364,72900.0
2008-03-31 12:30:00,16.92,16.99,16.91,16.97,69000.0,13.6364,13.6928,13.6283,13.6767,69000.0
2008-03-31 12:40:00,16.96,16.98,16.93,16.98,39900.0,13.6686,13.6847,13.6444,13.6847,39900.0
2008-03-31 12:50:00,16.98,17.04,16.98,17.04,41400.0,13.6847,13.7331,13.6847,13.7331,41400.0
2008-03-31 13:00:00,17.03,17.04,17.02,17.03,63000.0,13.725,13.7331,13.717,13.725,63000.0
2008-03-31 13:10:00,17.03,17.08,17.03,17.06,69600.0,13.725,13.7653,13.725,13.7492,69600.0
2008-03-31 13:20:00,17.06,17.08,17.05,17.06,37500.0,13.7492,13.7653,13.7411,13.7492,37500.0
2008-03-31 13:30:00,17.06,17.1,17.05,17.09,56100.0,13.7492,13.7814,13.7411,13.7734,56100.0
2008-03-31 13:40:00,17.1,17.1,17.06,17.07,45000.0,13.7814,13.7814,13.7492,13.7573,45000.0
2008-03-31 13:50:00,17.06,17.08,17.04,17.04,40800.0,13.7492,13.7653,13.7331,13.7331,40800.0
2008-03-31 14:00:00,17.04,17.04,17.0,17.02,44700.0,13.7331,13.7331,13.7008,13.717,44700.0
2008-03-31 14:10:00,17.01,17.03,16.97,16.98,68700.0,13.7089,13.725,13.6767,13.6847,68700.0
2008-03-31 14:20:00,16.99,17.03,16.99,17.02,56100.0,13.6928,13.725,13.6928,13.717,56100.0
2008-03-31 14:30:00,17.02,17.06,17.0,17.04,129900.0,13.717,13.7492,13.7008,13.7331,129900.0
2008-03-31 14:40:00,17.04,17.05,17.0,17.02,108000.0,13.7331,13.7411,13.7008,13.717,108000.0
2008-03-31 14:50:00,17.02,17.02,16.96,17.01,125400.0,13.717,13.717,13.6686,13.7089,125400.0
2008-03-31 15:00:00,17.01,17.01,16.96,16.98,86700.0,13.7089,13.7089,13.6686,13.6847,86700.0
2008-03-31 15:10:00,16.99,17.04,16.98,17.03,121200.0,13.6928,13.7331,13.6847,13.725,121200.0
2008-03-31 15:20:00,17.03,17.06,17.0,17.01,99300.0,13.725,13.7492,13.7008,13.7089,99300.0
2008-03-31 15:30:00,17.01,17.05,16.99,17.03,92100.0,13.7089,13.7411,13.6928,13.725,92100.0
2008-03-31 15:40:00,17.04,17.13,17.04,17.11,119700.0,13.7331,13.8056,13.7331,13.7895,119700.0
2008-03-31 15:50:00,17.1,17.11,17.02,17.03,189900.0,13.7814,13.7895,13.717,13.725,189900.0
2008-04-01 08:50:00,17.01,17.01,17.01,17.01,6900.0,13.7089,13.7089,13.7089,13.7089,6900.0
2008-04-01 09:00:00,17.01,17.01,17.01,17.01,4500.0,13.7089,13.7089,13.7089,13.7089,4500.0
2008-04-01 09:10:00,17.01,17.01,17.01,17.01,0.0,13.7089,13.7089,13.7089,13.7089,0.0
2008-04-01 09:20:00,17.01,17.01,17.01,17.01,300.0,13.7089,13.7089,13.7089,13.7089,300.0
2008-04-01 09:30:00,17.13,17.26,17.13,17.23,135300.0,13.8056,13.9104,13.8056,13.8862,135300.0
2008-04-01 09:40:00,17.24,17.27,17.15,17.22,124800.0,13.8943,13.9184,13.8217,13.8782,124800.0
2008-04-01 09:50:00,17.22,17.4,17.21,17.36,150900.0,13.8782,14.0232,13.8701,13.991,150900.0
2008-04-01 10:00:00,17.37,17.49,17.37,17.37,252900.0,13.999,14.0958,13.999,13.999,252900.0
2008-04-01 10:10:00,17.37,17.44,17.33,17.43,89100.0,13.999,14.0555,13.9668,14.0474,89100.0
2008-04-01 10:20:00,17.43,17.47,17.4,17.47,106500.0,14.0474,14.0796,14.0232,14.0796,106500.0
2008-04-01 10:30:00,17.47,17.49,17.44,17.48,94800.0,14.0796,14.0958,14.0555,14.0877,94800.0
2008-04-01 10:40:00,17.48,17.63,17.48,17.59,297300.0,14.0877,14.2086,14.0877,14.1763,297300.0
2008-04-01 10:50:00,17.59,17.69,17.59,17.68,149400.0,14.1763,14.2569,14.1763,14.2489,149400.0
2008-04-01 11:00:00,17.68,17.69,17.63,17.65,74400.0,14.2489,14.2569,14.2086,14.2247,74400.0
2008-04-01 11:10:00,17.65,17.74,17.64,17.7,122400.0,14.2247,14.2972,14.2166,14.265,122400.0
2008-04-01 11:20:00,17.69,17.7,17.64,17.69,38700.0,14.2569,14.265,14.2166,14.2569,38700.0
2008-04-01 11:30:00,17.68,17.75,17.68,17.74,81900.0,14.2489,14.3053,14.2489,14.2972,81900.0
2008-04-01 11:40:00,17.73,17.74,17.68,17.68,57300.0,14.2892,14.2972,14.2489,14.2489,57300.0
2008-04-01 11:50:00,17.68,17.77,17.68,17.77,89700.0,14.2489,14.3214,14.2489,14.3214,89700.0
2008-04-01 12:00:00,17.76,17.85,17.76,17.79,146400.0,14.3134,14.3859,14.3134,14.3375,146400.0
2008-04-01 12:10:00,17.79,17.84,17.78,17.81,84600.0,14.3375,14.3778,14.3295,14.3537,84600.0
2008-04-01 12:20:00,17.82,17.82,17.79,17.79,60600.0,14.3617,14.3617,14.3375,14.3375,60600.0
2008-04-01 12:30:00,17.8,17.8,17.74,17.75,56700.0,14.3456,14.3456,14.2972,14.3053,56700.0
2008-04-01 12:40:00,17.75,17.77,17.74,17.74,94800.0,14.3053,14.3214,14.2972,14.2972,94800.0
2008-04-01 12:50:00,17.75,17.76,17.7,17.7,73500.0,14.3053,14.3134,14.265,14.265,73500.0
2008-04-01 13:00:00,17.69,17.72,17.67,17.71,64200.0,14.2569,14.2811,14.2408,14.2731,64200.0
2008-04-01 13:10:00,17.71,17.77,17.71,17.75,54600.0,14.2731,14.3214,14.2731,14.3053,54600.0
2008-04-01 13:20:00,17.77,17.79,17.71,17.78,110700.0,14.3214,14.3375,14.2731,14.3295,110700.0
2008-04-01 13:30:00,17.79,17.79,17.74,17.74,50700.0,14.3375,14.3375,14.2972,14.2972,50700.0
2008-04-01 13:40:00,17.74,17.74,17.72,17.73,54300.0,14.2972,14.2972,14.2811,14.2892,54300.0
2008-04-01 13:50:00,17.74,17.76,17.69,17.71,58500.0,14.2972,14.3134,14.2569,14.2731,58500.0
2008-04-01 14:00:00,17.71,17.71,17.64,17.66,125100.0,14.2731,14.2731,14.2166,14.2328,125100.0
2008-04-01 14:10:00,17.66,17.68,17.65,17.65,112200.0,14.2328,14.2489,14.2247,14.2247,112200.0
2008-04-01 14:20:00,17.64,17.8,17.64,17.73,147300.0,14.2166,14.3456,14.2166,14.2892,147300.0
2008-04-01 14:30:00,17.73,17.9,17.73,17.89,105600.0,14.2892,14.4262,14.2892,14.4181,105600.0
2008-04-01 14:40:00,17.89,17.9,17.85,17.9,122100.0,14.4181,14.4262,14.3859,14.4262,122100.0
2008-04-01 14:50:00,17.91,17.98,17.17,17.88,207900.0,14.4342,14.4907,13.8379,14.4101,207900.0
2008-04-01 15:00:00,17.88,17.96,17.87,17.95,180000.0,14.4101,14.4745,14.402,14.4665,180000.0
2008-04-01 15:10:00,17.95,17.99,17.94,17.94,175200.0,14.4665,14.4987,14.4584,14.4584,175200.0
2008-04-01 15:20:00,17.94,18.01,17.93,18.0,192600.0,14.4584,14.5148,14.4504,14.5068,192600.0
2008-04-01 15:30:00,18.0,18.03,17.95,18.0,320400.0,14.5068,14.531,14.4665,14.5068,320400.0
2008-04-01 15:40:00,18.01,18.11,18.01,18.06,298800.0,14.5148,14.5954,14.5148,14.5551,298800.0
2008-04-01 15:50:00,18.06,18.13,18.05,18.1,385800.0,14.5551,14.6115,14.5471,14.5874,385800.0
2008-04-02 09:30:00,18.19,18.3,18.17,18.27,129600.0,14.6599,14.7486,14.6438,14.7244,129600.0
2008-04-02 09:40:00,18.29,18.32,18.27,18.29,100500.0,14.7405,14.7647,14.7244,14.7405,100500.0
2008-04-02 09:50:00,18.29,18.3,18.21,18.21,125700.0,14.7405,14.7486,14.676,14.676,125700.0
2008-04-02 10:00:00,18.21,18.32,18.17,18.29,132900.0,14.676,14.7647,14.6438,14.7405,132900.0
2008-04-02 10:10:00,18.29,18.33,18.24,18.27,82200.0,14.7405,14.7727,14.7002,14.7244,82200.0
2008-04-02 10:20:00,18.27,18.36,18.27,18.34,108300.0,14.7244,14.7969,14.7244,14.7808,108300.0
2008-04-02 10:30:00,18.34,18.45,18.34,18.43,171000.0,14.7808,14.8694,14.7808,14.8533,171000.0
2008-04-02 10:40:00,18.44,18.55,18.42,18.53,246000.0,14.8614,14.95,14.8453,14.9339,246000.0
2008-04-02 10:50:00,18.54,18.65,18.53,18.63,220200.0,14.942,15.0306,14.9339,15.0145,220200.0
2008-04-02 11:00:00,18.62,18.63,18.56,18.57,136200.0,15.0065,15.0145,14.9581,14.9662,136200.0
2008-04-02 11:10:00,18.57,18.59,18.55,18.56,99300.0,14.9662,14.9823,14.95,14.9581,99300.0
2008-04-02 11:20:00,18.56,18.57,18.49,18.52,64200.0,14.9581,14.9662,14.9017,14.9259,64200.0
2008-04-02 11:30:00,18.52,18.56,18.51,18.54,83400.0,14.9259,14.9581,14.9178,14.942,83400.0
2008-04-02 11:40:00,18.54,18.58,18.51,18.58,88200.0,14.942,14.9742,14.9178,14.9742,88200.0
2008-04-02 11:50:00,18.58,18.58,18.52,18.56,72600.0,14.9742,14.9742,14.9259,14.9581,72600.0
2008-04-02 12:00:00,18.56,18.58,18.54,18.57,69900.0,14.9581,14.9742,14.942,14.9662,69900.0
2008-04-02 12:10:00,18.57,18.57,18.51,18.54,88800.0,14.9662,14.9662,14.9178,14.942,88800.0
2008-04-02 12:20:00,18.54,18.54,18.47,18.48,94500.0,14.942,14.942,14.8856,14.8936,94500.0
2008-04-02 12:30:00,18.48,18.51,18.47,18.47,85800.0,14.8936,14.9178,14.8856,14.8856,85800.0
2008-04-02 12:40:00,18.48,18.5,18.45,18.5,75900.0,14.8936,14.9097,14.8694,14.9097,75900.0
2008-04-02 12:50:00,18.49,18.49,18.45,18.47,71700.0,14.9017,14.9017,14.8694,14.8856,71700.0
2008-04-02 13:00:00,18.47,18.49,18.38,18.4,81600.0,14.8856,14.9017,14.813,14.8292,81600.0
2008-04-02 13:10:00,18.4,18.42,18.37,18.4,139800.0,14.8292,14.8453,14.805,14.8292,139800.0
2008-04-02 13:20:00,18.41,18.43,18.38,18.41,106800.0,14.8372,14.8533,14.813,14.8372,106800.0
2008-04-02 13:30:00,18.41,18.43,18.38,18.4,93600.0,14.8372,14.8533,14.813,14.8292,93600.0
2008-04-02 13:40:00,18.4,18.41,18.35,18.4,135900.0,14.8292,14.8372,14.7889,14.8292,135900.0
2008-04-02 13:50:00,18.4,18.4,18.37,18.4,104400.0,14.8292,14.8292,14.805,14.8292,104400.0
2008-04-02 14:00:00,18.4,18.4,18.36,18.4,88800.0,14.8292,14.8292,14.7969,14.8292,88800.0
2008-04-02 14:10:00,18.4,18.43,18.38,18.43,156000.0,14.8292,14.8533,14.813,14.8533,156000.0
2008-04-02 14:20:00,18.43,18.43,18.35,18.38,123000.0,14.8533,14.8533,14.7889,14.813,123000.0
2008-04-02 14:30:00,18.37,18.4,18.32,18.36,206400.0,14.805,14.8292,14.7647,14.7969,206400.0
2008-04-02 14:40:00,18.37,18.38,18.33,18.33,90300.0,14.805,14.813,14.7727,14.7727,90300.0
2008-04-02 14:50:00,18.34,18.38,18.33,18.37,122400.0,14.7808,14.813,14.7727,14.805,122400.0
2008-04-02 15:00:00,18.36,18.36,18.27,18.29,214500.0,14.7969,14.7969,14.7244,14.7405,214500.0
2008-04-02 15:10:00,18.29,18.37,18.28,18.37,225300.0,14.7405,14.805,14.7324,14.805,225300.0
2008-04-02 15:20:00,18.37,18.4,18.33,18.4,189900.0,14.805,14.8292,14.7727,14.8292,189900.0
2008-04-02 15:30:00,18.4,18.4,18.33,18.33,273600.0,14.8292,14.8292,14.7727,14.7727,273600.0
2008-04-02 15:40:00,18.33,18.38,18.33,18.35,243900.0,14.7727,14.813,14.7727,14.7889,243900.0
2008-04-02 15:50:00,18.35,18.42,18.33,18.41,236400.0,14.7889,14.8453,14.7727,14.8372,236400.0
2008-04-03 09:30:00,18.41,18.41,18.2,18.22,269400.0,14.8372,14.8372,14.668,14.6841,269400.0
2008-04-03 09:40:00,18.23,18.25,18.14,18.23,209400.0,14.6921,14.7083,14.6196,14.6921,209400.0
2008-04-03 09:50:00,18.23,18.25,18.15,18.19,177300.0,14.6921,14.7083,14.6277,14.6599,177300.0
2008-04-03 10:00:00,18.19,18.26,18.16,18.2,393900.0,14.6599,14.7163,14.6357,14.668,393900.0
2008-04-03 10:10:00,18.19,18.22,18.15,18.17,139800.0,14.6599,14.6841,14.6277,14.6438,139800.0
2008-04-03 10:20:00,18.17,18.23,18.15,18.23,214800.0,14.6438,14.6921,14.6277,14.6921,214800.0
2008-04-03 10:30:00,18.23,18.26,18.19,18.21,105300.0,14.6921,14.7163,14.6599,14.676,105300.0
2008-04-03 10:40:00,18.21,18.25,18.2,18.2,107400.0,14.676,14.7083,14.668,14.668,107400.0
2008-04-03 10:50:00,18.2,18.24,18.18,18.18,141300.0,14.668,14.7002,14.6518,14.6518,141300.0
2008-04-03 11:00:00,18.19,18.29,18.18,18.26,249900.0,14.6599,14.7405,14.6518,14.7163,249900.0
2008-04-03 11:10:00,18.27,18.27,18.21,18.23,103200.0,14.7244,14.7244,14.676,14.6921,103200.0
2008-04-03 11:20:00,18.24,18.25,18.17,18.21,90000.0,14.7002,14.7083,14.6438,14.676,90000.0
2008-04-03 11:30:00,18.21,18.23,18.16,18.19,162600.0,14.676,14.6921,14.6357,14.6599,162600.0
2008-04-03 11:40:00,18.19,18.24,18.15,18.2,123600.0,14.6599,14.7002,14.6277,14.668,123600.0
2008-04-03 11:50:00,18.2,18.22,18.18,18.19,164400.0,14.668,14.6841,14.6518,14.6599,164400.0
2008-04-03 12:00:00,18.19,18.23,18.16,18.19,75600.0,14.6599,14.6921,14.6357,14.6599,75600.0
2008-04-03 12:10:00,18.18,18.25,18.17,18.24,191400.0,14.6518,14.7083,14.6438,14.7002,191400.0
2008-04-03 12:20:00,18.25,18.25,18.15,18.18,91500.0,14.7083,14.7083,14.6277,14.6518,91500.0
2008-04-03 12:30:00,18.18,18.23,18.17,18.23,87000.0,14.6518,14.6921,14.6438,14.6921,87000.0
2008-04-03 12:40:00,18.23,18.3,18.22,18.29,149100.0,14.6921,14.7486,14.6841,14.7405,149100.0
2008-04-03 12:50:00,18.28,18.35,18.28,18.29,134400.0,14.7324,14.7889,14.7324,14.7405,134400.0
2008-04-03 13:00:00,18.29,18.29,18.24,18.27,99600.0,14.7405,14.7405,14.7002,14.7244,99600.0
2008-04-03 13:10:00,18.28,18.35,18.27,18.35,100500.0,14.7324,14.7889,14.7244,14.7889,100500.0
2008-04-03 13:20:00,18.35,18.37,18.32,18.32,82200.0,14.7889,14.805,14.7647,14.7647,82200.0
2008-04-03 13:30:00,18.32,18.34,18.27,18.33,182400.0,14.7647,14.7808,14.7244,14.7727,182400.0
2008-04-03 13:40:00,18.33,18.35,18.31,18.34,142200.0,14.7727,14.7889,14.7566,14.7808,142200.0
2008-04-03 13:50:00,18.34,18.35,18.23,18.24,308400.0,14.7808,14.7889,14.6921,14.7002,308400.0
2008-04-03 14:00:00,18.24,18.28,18.23,18.27,162900.0,14.7002,14.7324,14.6921,14.7244,162900.0
2008-04-03 14:10:00,18.27,18.28,18.24,18.26,144000.0,14.7244,14.7324,14.7002,14.7163,144000.0
2008-04-03 14:20:00,18.26,18.27,18.23,18.24,118200.0,14.7163,14.7244,14.6921,14.7002,118200.0
2008-04-03 14:30:00,18.25,18.28,18.18,18.2,216300.0,14.7083,14.7324,14.6518,14.668,216300.0
2008-04-03 14:40:00,18.21,18.25,18.21,18.23,129900.0,14.676,14.7083,14.676,14.6921,129900.0
2008-04-03 14:50:00,18.23,18.28,18.22,18.28,145800.0,14.6921,14.7324,14.6841,14.7324,145800.0
2008-04-03 15:00:00,18.28,18.29,18.2,18.23,119400.0,14.7324,14.7405,14.668,14.6921,119400.0
2008-04-03 15:10:00,18.22,18.23,18.19,18.19,252600.0,14.6841,14.6921,14.6599,14.6599,252600.0
2008-04-03 15:20:00,18.19,18.22,18.17,18.18,281400.0,14.6599,14.6841,14.6438,14.6518,281400.0
2008-04-03 15:30:00,18.18,18.22,18.17,18.18,273300.0,14.6518,14.6841,14.6438,14.6518,273300.0
2008-04-03 15:40:00,18.19,18.22,18.15,18.15,387000.0,14.6599,14.6841,14.6277,14.6277,387000.0
2008-04-03 15:50:00,18.16,18.22,18.15,18.2,326100.0,14.6357,14.6841,14.6277,14.668,326100.0
2008-04-04 09:30:00,18.35,18.4,18.25,18.25,103500.0,14.7889,14.8292,14.7083,14.7083,103500.0
2008-04-04 09:40:00,18.25,18.29,18.2,18.24,101700.0,14.7083,14.7405,14.668,14.7002,101700.0
2008-04-04 09:50:00,18.22,18.36,18.19,18.31,118500.0,14.6841,14.7969,14.6599,14.7566,118500.0
2008-04-04 10:00:00,18.32,18.36,18.24,18.24,63900.0,14.7647,14.7969,14.7002,14.7002,63900.0
2008-04-04 10:10:00,18.24,18.28,18.23,18.27,131700.0,14.7002,14.7324,14.6921,14.7244,131700.0
2008-04-04 10:20:00,18.27,18.28,18.21,18.25,76800.0,14.7244,14.7324,14.676,14.7083,76800.0
2008-04-04 10:30:00,18.26,18.26,18.17,18.22,91500.0,14.7163,14.7163,14.6438,14.6841,91500.0
2008-04-04 10:40:00,18.22,18.32,18.22,18.29,76800.0,14.6841,14.7647,14.6841,14.7405,76800.0
2008-04-04 10:50:00,18.3,18.32,18.27,18.28,45900.0,14.7486,14.7647,14.7244,14.7324,45900.0
2008-04-04 11:00:00,18.28,18.34,18.28,18.32,81300.0,14.7324,14.7808,14.7324,14.7647,81300.0
2008-04-04 11:10:00,18.32,18.32,18.26,18.27,83700.0,14.7647,14.7647,14.7163,14.7244,83700.0
2008-04-04 11:20:00,18.27,18.33,18.26,18.33,47400.0,14.7244,14.7727,14.7163,14.7727,47400.0
2008-04-04 11:30:00,18.33,18.33,18.3,18.3,42300.0,14.7727,14.7727,14.7486,14.7486,42300.0
2008-04-04 11:40:00,18.3,18.3,18.27,18.3,50100.0,14.7486,14.7486,14.7244,14.7486,50100.0
2008-04-04 11:50:00,18.3,18.33,18.27,18.3,48300.0,14.7486,14.7727,14.7244,14.7486,48300.0
2008-04-04 12:00:00,18.3,18.34,18.29,18.34,41100.0,14.7486,14.7808,14.7405,14.7808,41100.0
2008-04-04 12:10:00,18.34,18.43,18.33,18.38,107400.0,14.7808,14.8533,14.7727,14.813,107400.0
2008-04-04 12:20:00,18.39,18.42,18.38,18.41,88200.0,14.8211,14.8453,14.813,14.8372,88200.0
2008-04-04 12:30:00,18.41,18.42,18.38,18.4,137100.0,14.8372,14.8453,14.813,14.8292,137100.0
2008-04-04 12:40:00,18.4,18.45,18.4,18.43,106800.0,14.8292,14.8694,14.8292,14.8533,106800.0
2008-04-04 12:50:00,18.43,18.45,18.41,18.43,81300.0,14.8533,14.8694,14.8372,14.8533,81300.0
2008-04-04 13:00:00,18.43,18.44,18.41,18.41,125700.0,14.8533,14.8614,14.8372,14.8372,125700.0
2008-04-04 13:10:00,18.41,18.44,18.4,18.41,61800.0,14.8372,14.8614,14.8292,14.8372,61800.0
2008-04-04 13:20:00,18.41,18.44,18.41,18.43,65700.0,14.8372,14.8614,14.8372,14.8533,65700.0
2008-04-04 13:30:00,18.43,18.43,18.42,18.43,69600.0,14.8533,14.8533,14.8453,14.8533,69600.0
2008-04-04 13:40:00,18.43,18.45,18.41,18.42,101400.0,14.8533,14.8694,14.8372,14.8453,101400.0
2008-04-04 13:50:00,18.42,18.43,18.39,18.4,97800.0,14.8453,14.8533,14.8211,14.8292,97800.0
2008-04-04 14:00:00,18.4,18.44,18.36,18.36,132000.0,14.8292,14.8614,14.7969,14.7969,132000.0
2008-04-04 14:10:00,18.36,18.37,18.32,18.32,98100.0,14.7969,14.805,14.7647,14.7647,98100.0
2008-04-04 14:20:00,18.32,18.35,18.29,18.31,117000.0,14.7647,14.7889,14.7405,14.7566,117000.0
2008-04-04 14:30:00,18.31,18.31,18.29,18.3,171000.0,14.7566,14.7566,14.7405,14.7486,171000.0
2008-04-04 14:40:00,18.3,18.31,18.29,18.3,130200.0,14.7486,14.7566,14.7405,14.7486,130200.0
2008-04-04 14:50:00,18.31,18.33,18.27,18.28,92700.0,14.7566,14.7727,14.7244,14.7324,92700.0
2008-04-04 15:00:00,18.28,18.36,18.28,18.3,189300.0,14.7324,14.7969,14.7324,14.7486,189300.0
2008-04-04 15:10:00,18.3,18.31,18.25,18.29,155700.0,14.7486,14.7566,14.7083,14.7405,155700.0
2008-04-04 15:20:00,18.29,18.31,18.25,18.3,145500.0,14.7405,14.7566,14.7083,14.7486,145500.0
2008-04-04 15:30:00,18.3,18.32,18.24,18.25,163200.0,14.7486,14.7647,14.7002,14.7083,163200.0
2008-04-04 15:40:00,18.26,18.28,18.2,18.26,238800.0,14.7163,14.7324,14.668,14.7163,238800.0
2008-04-04 15:50:00,18.26,18.34,18.25,18.26,457800.0,14.7163,14.7808,14.7083,14.7163,457800.0
2008-04-07 09:30:00,18.34,18.46,18.34,18.43,129300.0,14.7808,14.8775,14.7808,14.8533,129300.0
2008-04-07 09:40:00,18.43,18.5,18.4,18.41,186600.0,14.8533,14.9097,14.8292,14.8372,186600.0
2008-04-07 09:50:00,18.41,18.44,18.35,18.38,113100.0,14.8372,14.8614,14.7889,14.813,113100.0
2008-04-07 10:00:00,18.39,18.39,18.3,18.32,80700.0,14.8211,14.8211,14.7486,14.7647,80700.0
2008-04-07 10:10:00,18.31,18.34,18.29,18.34,103800.0,14.7566,14.7808,14.7405,14.7808,103800.0
2008-04-07 10:20:00,18.33,18.36,18.3,18.32,96300.0,14.7727,14.7969,14.7486,14.7647,96300.0
2008-04-07 10:30:00,18.32,18.35,18.3,18.33,156000.0,14.7647,14.7889,14.7486,14.7727,156000.0
2008-04-07 10:40:00,18.33,18.38,18.31,18.34,148800.0,14.7727,14.813,14.7566,14.7808,148800.0
2008-04-07 10:50:00,18.34,18.4,18.34,18.38,105000.0,14.7808,14.8292,14.7808,14.813,105000.0
2008-04-07 11:00:00,18.38,18.4,18.31,18.33,104400.0,14.813,14.8292,14.7566,14.7727,104400.0
2008-04-07 11:10:00,18.33,18.34,18.31,18.33,54600.0,14.7727,14.7808,14.7566,14.7727,54600.0
2008-04-07 11:20:00,18.33,18.33,18.31,18.33,65400.0,14.7727,14.7727,14.7566,14.7727,65400.0
2008-04-07 11:30:00,18.33,18.35,18.3,18.32,84600.0,14.7727,14.7889,14.7486,14.7647,84600.0
2008-04-07 11:40:00,18.33,18.37,18.32,18.35,61500.0,14.7727,14.805,14.7647,14.7889,61500.0
2008-04-07 11:50:00,18.36,18.36,18.35,18.35,50100.0,14.7969,14.7969,14.7889,14.7889,50100.0
2008-04-07 12:00:00,18.35,18.39,18.35,18.39,73500.0,14.7889,14.8211,14.7889,14.8211,73500.0
2008-04-07 12:10:00,18.38,18.39,18.36,18.36,49500.0,14.813,14.8211,14.7969,14.7969,49500.0
2008-04-07 12:20:00,18.36,18.4,18.36,18.39,45600.0,14.7969,14.8292,14.7969,14.8211,45600.0
2008-04-07 12:30:00,18.39,18.42,18.38,18.41,115800.0,14.8211,14.8453,14.813,14.8372,115800.0
2008-04-07 12:40:00,18.41,18.43,18.38,18.4,95100.0,14.8372,14.8533,14.813,14.8292,95100.0
2008-04-07 12:50:00,18.4,18.43,18.38,18.42,94200.0,14.8292,14.8533,14.813,14.8453,94200.0
2008-04-07 13:00:00,18.42,18.45,18.4,18.4,156300.0,14.8453,14.8694,14.8292,14.8292,156300.0
2008-04-07 13:10:00,18.4,18.41,18.35,18.35,144300.0,14.8292,14.8372,14.7889,14.7889,144300.0
2008-04-07 13:20:00,18.35,18.37,18.33,18.33,91500.0,14.7889,14.805,14.7727,14.7727,91500.0
2008-04-07 13:30:00,18.34,18.36,18.31,18.34,115500.0,14.7808,14.7969,14.7566,14.7808,115500.0
2008-04-07 13:40:00,18.33,18.35,18.3,18.33,89700.0,14.7727,14.7889,14.7486,14.7727,89700.0
2008-04-07 13:50:00,18.33,18.35,18.31,18.33,421800.0,14.7727,14.7889,14.7566,14.7727,421800.0
2008-04-07 14:00:00,18.33,18.34,18.3,18.33,193800.0,14.7727,14.7808,14.7486,14.7727,193800.0
2008-04-07 14:10:00,18.32,18.34,18.3,18.32,162300.0,14.7647,14.7808,14.7486,14.7647,162300.0
2008-04-07 14:20:00,18.31,18.32,18.27,18.3,345900.0,14.7566,14.7647,14.7244,14.7486,345900.0
2008-04-07 14:30:00,18.3,18.31,18.26,18.29,440100.0,14.7486,14.7566,14.7163,14.7405,440100.0
2008-04-07 14:40:00,18.3,18.33,18.28,18.29,111300.0,14.7486,14.7727,14.7324,14.7405,111300.0
2008-04-07 14:50:00,18.29,18.32,18.28,18.29,156600.0,14.7405,14.7647,14.7324,14.7405,156600.0
2008-04-07 15:00:00,18.29,18.3,18.24,18.26,431100.0,14.7405,14.7486,14.7002,14.7163,431100.0
2008-04-07 15:10:00,18.26,18.3,18.24,18.27,199800.0,14.7163,14.7486,14.7002,14.7244,199800.0
2008-04-07 15:20:00,18.27,18.34,18.27,18.3,434400.0,14.7244,14.7808,14.7244,14.7486,434400.0
2008-04-07 15:30:00,18.3,18.3,18.24,18.27,345300.0,14.7486,14.7486,14.7002,14.7244,345300.0
2008-04-07 15:40:00,18.26,18.29,18.26,18.28,213600.0,14.7163,14.7405,14.7163,14.7324,213600.0
2008-04-07 15:50:00,18.27,18.3,18.26,18.29,165600.0,14.7244,14.7486,14.7163,14.7405,165600.0
2008-04-08 09:30:00,18.26,18.26,18.21,18.23,78900.0,14.7163,14.7163,14.676,14.6921,78900.0
2008-04-08 09:40:00,18.22,18.33,18.19,18.32,92100.0,14.6841,14.7727,14.6599,14.7647,92100.0
2008-04-08 09:50:00,18.32,18.34,18.28,18.31,236100.0,14.7647,14.7808,14.7324,14.7566,236100.0
2008-04-08 10:00:00,18.31,18.31,18.16,18.17,240000.0,14.7566,14.7566,14.6357,14.6438,240000.0
2008-04-08 10:10:00,18.16,18.22,18.16,18.19,325800.0,14.6357,14.6841,14.6357,14.6599,325800.0
2008-04-08 10:20:00,18.2,18.21,18.16,18.19,212100.0,14.668,14.676,14.6357,14.6599,212100.0
2008-04-08 10:30:00,18.19,18.22,18.17,18.19,184200.0,14.6599,14.6841,14.6438,14.6599,184200.0
2008-04-08 10:40:00,18.19,18.22,18.18,18.22,93600.0,14.6599,14.6841,14.6518,14.6841,93600.0
2008-04-08 10:50:00,18.22,18.26,18.2,18.23,97500.0,14.6841,14.7163,14.668,14.6921,97500.0
2008-04-08 11:00:00,18.22,18.24,18.19,18.24,251100.0,14.6841,14.7002,14.6599,14.7002,251100.0
2008-04-08 11:10:00,18.23,18.24,18.2,18.23,110700.0,14.6921,14.7002,14.668,14.6921,110700.0
2008-04-08 11:20:00,18.24,18.25,18.2,18.25,48300.0,14.7002,14.7083,14.668,14.7083,48300.0
2008-04-08 11:30:00,18.25,18.28,18.23,18.23,111300.0,14.7083,14.7324,14.6921,14.6921,111300.0
2008-04-08 11:40:00,18.23,18.24,18.22,18.22,84000.0,14.6921,14.7002,14.6841,14.6841,84000.0
2008-04-08 11:50:00,18.22,18.22,18.18,18.18,143100.0,14.6841,14.6841,14.6518,14.6518,143100.0
2008-04-08 12:00:00,18.18,18.19,18.12,18.15,307800.0,14.6518,14.6599,14.6035,14.6277,307800.0
2008-04-08 12:10:00,18.15,18.16,18.1,18.1,176100.0,14.6277,14.6357,14.5874,14.5874,176100.0
2008-04-08 12:20:00,18.11,18.15,18.1,18.13,111000.0,14.5954,14.6277,14.5874,14.6115,111000.0
2008-04-08 12:30:00,18.14,18.14,18.13,18.13,96600.0,14.6196,14.6196,14.6115,14.6115,96600.0
2008-04-08 12:40:00,18.13,18.15,18.13,18.13,228900.0,14.6115,14.6277,14.6115,14.6115,228900.0
2008-04-08 12:50:00,18.13,18.17,18.13,18.14,75300.0,14.6115,14.6438,14.6115,14.6196,75300.0
2008-04-08 13:00:00,18.14,18.16,18.13,18.16,131400.0,14.6196,14.6357,14.6115,14.6357,131400.0
2008-04-08 13:10:00,18.17,18.2,18.17,18.19,27300.0,14.6438,14.668,14.6438,14.6599,27300.0
2008-04-08 13:20:00,18.19,18.2,18.18,18.18,63900.0,14.6599,14.668,14.6518,14.6518,63900.0
2008-04-08 13:30:00,18.18,18.2,18.15,18.16,177000.0,14.6518,14.668,14.6277,14.6357,177000.0
2008-04-08 13:40:00,18.15,18.18,18.15,18.17,147600.0,14.6277,14.6518,14.6277,14.6438,147600.0
2008-04-08 13:50:00,18.17,18.2,18.17,18.19,51300.0,14.6438,14.668,14.6438,14.6599,51300.0
2008-04-08 14:00:00,18.19,18.2,18.16,18.17,147600.0,14.6599,14.668,14.6357,14.6438,147600.0
2008-04-08 14:10:00,18.17,18.2,18.16,18.18,106800.0,14.6438,14.668,14.6357,14.6518,106800.0
2008-04-08 14:20:00,18.18,18.2,18.17,18.18,187800.0,14.6518,14.668,14.6438,14.6518,187800.0
2008-04-08 14:30:00,18.18,18.18,18.15,18.15,425100.0,14.6518,14.6518,14.6277,14.6277,425100.0
2008-04-08 14:40:00,18.15,18.17,18.14,18.16,318600.0,14.6277,14.6438,14.6196,14.6357,318600.0
2008-04-08 14:50:00,18.15,18.17,18.15,18.17,275100.0,14.6277,14.6438,14.6277,14.6438,275100.0
2008-04-08 15:00:00,18.17,18.17,18.15,18.16,300300.0,14.6438,14.6438,14.6277,14.6357,300300.0
2008-04-08 15:10:00,18.17,18.17,18.16,18.17,244200.0,14.6438,14.6438,14.6357,14.6438,244200.0
2008-04-08 15:20:00,18.17,18.17,18.13,18.17,273000.0,14.6438,14.6438,14.6115,14.6438,273000.0
2008-04-08 15:30:00,18.17,18.18,18.14,18.15,187800.0,14.6438,14.6518,14.6196,14.6277,187800.0
2008-04-08 15:40:00,18.14,18.17,18.12,18.12,144300.0,14.6196,14.6438,14.6035,14.6035,144300.0
2008-04-08 15:50:00,18.13,18.17,18.12,18.16,370500.0,14.6115,14.6438,14.6035,14.6357,370500.0
2008-04-09 09:30:00,18.08,18.31,18.08,18.23,68100.0,14.5713,14.7566,14.5713,14.6921,68100.0
2008-04-09 09:40:00,18.23,18.24,18.17,18.17,138000.0,14.6921,14.7002,14.6438,14.6438,138000.0
2008-04-09 09:50:00,18.19,18.24,18.17,18.22,115500.0,14.6599,14.7002,14.6438,14.6841,115500.0
2008-04-09 10:00:00,18.22,18.23,18.14,18.15,91200.0,14.6841,14.6921,14.6196,14.6277,91200.0
2008-04-09 10:10:00,18.15,18.17,18.15,18.17,85800.0,14.6277,14.6438,14.6277,14.6438,85800.0
2008-04-09 10:20:00,18.17,18.17,18.15,18.17,104400.0,14.6438,14.6438,14.6277,14.6438,104400.0
2008-04-09 10:30:00,18.17,18.17,18.05,18.07,387000.0,14.6438,14.6438,14.5471,14.5632,387000.0
2008-04-09 10:40:00,18.08,18.11,18.07,18.1,74700.0,14.5713,14.5954,14.5632,14.5874,74700.0
2008-04-09 10:50:00,18.11,18.13,18.09,18.12,52500.0,14.5954,14.6115,14.5793,14.6035,52500.0
2008-04-09 11:00:00,18.13,18.17,18.1,18.16,37200.0,14.6115,14.6438,14.5874,14.6357,37200.0
2008-04-09 11:10:00,18.16,18.17,18.11,18.12,160800.0,14.6357,14.6438,14.5954,14.6035,160800.0
2008-04-09 11:20:00,18.12,18.12,18.07,18.09,423000.0,14.6035,14.6035,14.5632,14.5793,423000.0
2008-04-09 11:30:00,18.09,18.12,18.08,18.09,119700.0,14.5793,14.6035,14.5713,14.5793,119700.0
2008-04-09 11:40:00,18.09,18.11,18.08,18.09,75900.0,14.5793,14.5954,14.5713,14.5793,75900.0
2008-04-09 11:50:00,18.1,18.1,18.08,18.09,375900.0,14.5874,14.5874,14.5713,14.5793,375900.0
2008-04-09 12:00:00,18.09,18.11,18.09,18.1,41100.0,14.5793,14.5954,14.5793,14.5874,41100.0
2008-04-09 12:10:00,18.1,18.11,18.09,18.1,190200.0,14.5874,14.5954,14.5793,14.5874,190200.0
2008-04-09 12:20:00,18.1,18.11,18.08,18.1,293400.0,14.5874,14.5954,14.5713,14.5874,293400.0
2008-04-09 12:30:00,18.11,18.13,18.09,18.12,75600.0,14.5954,14.6115,14.5793,14.6035,75600.0
2008-04-09 12:40:00,18.12,18.12,18.09,18.09,71700.0,14.6035,14.6035,14.5793,14.5793,71700.0
2008-04-09 12:50:00,18.1,18.11,18.08,18.09,207900.0,14.5874,14.5954,14.5713,14.5793,207900.0
2008-04-09 13:00:00,18.09,18.12,18.08,18.11,142500.0,14.5793,14.6035,14.5713,14.5954,142500.0
2008-04-09 13:10:00,18.11,18.12,18.09,18.11,72600.0,14.5954,14.6035,14.5793,14.5954,72600.0
2008-04-09 13:20:00,18.12,18.12,18.07,18.09,369900.0,14.6035,14.6035,14.5632,14.5793,369900.0
2008-04-09 13:30:00,18.09,18.1,18.07,18.09,80700.0,14.5793,14.5874,14.5632,14.5793,80700.0
2008-04-09 13:40:00,18.09,18.1,18.08,18.09,86400.0,14.5793,14.5874,14.5713,14.5793,86400.0
2008-04-09 13:50:00,18.08,18.14,18.08,18.13,88500.0,14.5713,14.6196,14.5713,14.6115,88500.0
2008-04-09 14:00:00,18.13,18.16,18.13,18.13,63000.0,14.6115,14.6357,14.6115,14.6115,63000.0
2008-04-09 14:10:00,18.13,18.13,18.08,18.09,99300.0,14.6115,14.6115,14.5713,14.5793,99300.0
2008-04-09 14:20:00,18.1,18.13,18.09,18.11,68400.0,14.5874,14.6115,14.5793,14.5954,68400.0
2008-04-09 14:30:00,18.11,18.12,18.09,18.1,90900.0,14.5954,14.6035,14.5793,14.5874,90900.0
2008-04-09 14:40:00,18.1,18.12,18.09,18.09,65400.0,14.5874,14.6035,14.5793,14.5793,65400.0
2008-04-09 14:50:00,18.09,18.12,18.08,18.1,139500.0,14.5793,14.6035,14.5713,14.5874,139500.0
2008-04-09 15:00:00,18.09,18.12,18.08,18.11,179100.0,14.5793,14.6035,14.5713,14.5954,179100.0
2008-04-09 15:10:00,18.1,18.1,18.07,18.09,71400.0,14.5874,14.5874,14.5632,14.5793,71400.0
2008-04-09 15:20:00,18.09,18.11,18.05,18.06,95400.0,14.5793,14.5954,14.5471,14.5551,95400.0
2008-04-09 15:30:00,18.06,18.11,18.05,18.11,165900.0,14.5551,14.5954,14.5471,14.5954,165900.0
2008-04-09 15:40:00,18.11,18.11,18.09,18.09,180000.0,14.5954,14.5954,14.5793,14.5793,180000.0
2008-04-09 15:50:00,18.09,18.1,18.06,18.07,331800.0,14.5793,14.5874,14.5551,14.5632,331800.0
2008-04-10 09:30:00,17.81,18.21,17.81,18.15,169200.0,14.3537,14.676,14.3537,14.6277,169200.0
2008-04-10 09:40:00,18.14,18.21,18.1,18.11,143400.0,14.6196,14.676,14.5874,14.5954,143400.0
2008-04-10 09:50:00,18.11,18.11,18.0,18.07,266400.0,14.5954,14.5954,14.5068,14.5632,266400.0
2008-04-10 10:00:00,18.07,18.19,17.73,18.14,138300.0,14.5632,14.6599,14.2892,14.6196,138300.0
2008-04-10 10:10:00,18.13,18.23,18.13,18.23,45000.0,14.6115,14.6921,14.6115,14.6921,45000.0
2008-04-10 10:20:00,18.22,18.35,18.21,18.31,61500.0,14.6841,14.7889,14.676,14.7566,61500.0
2008-04-10 10:30:00,18.32,18.35,18.26,18.27,54300.0,14.7647,14.7889,14.7163,14.7244,54300.0
2008-04-10 10:40:00,18.27,18.27,18.22,18.26,238500.0,14.7244,14.7244,14.6841,14.7163,238500.0
2008-04-10 10:50:00,18.26,18.34,18.25,18.32,188100.0,14.7163,14.7808,14.7083,14.7647,188100.0
2008-04-10 11:00:00,18.33,18.33,18.27,18.31,310800.0,14.7727,14.7727,14.7244,14.7566,310800.0
2008-04-10 11:10:00,18.31,18.42,18.3,18.42,100800.0,14.7566,14.8453,14.7486,14.8453,100800.0
2008-04-10 11:20:00,18.42,18.46,18.4,18.4,76800.0,14.8453,14.8775,14.8292,14.8292,76800.0
2008-04-10 11:30:00,18.41,18.48,18.39,18.46,267000.0,14.8372,14.8936,14.8211,14.8775,267000.0
2008-04-10 11:40:00,18.46,18.52,18.46,18.52,50100.0,14.8775,14.9259,14.8775,14.9259,50100.0
2008-04-10 11:50:00,18.52,18.6,18.52,18.56,142800.0,14.9259,14.9903,14.9259,14.9581,142800.0
2008-04-10 12:00:00,18.56,18.58,18.43,18.45,133800.0,14.9581,14.9742,14.8533,14.8694,133800.0
2008-04-10 12:10:00,18.46,18.47,18.44,18.47,60300.0,14.8775,14.8856,14.8614,14.8856,60300.0
2008-04-10 12:20:00,18.47,18.49,18.44,18.44,59400.0,14.8856,14.9017,14.8614,14.8614,59400.0
2008-04-10 12:30:00,18.44,18.47,18.44,18.46,33300.0,14.8614,14.8856,14.8614,14.8775,33300.0
2008-04-10 12:40:00,18.46,18.48,18.39,18.4,60900.0,14.8775,14.8936,14.8211,14.8292,60900.0
2008-04-10 12:50:00,18.4,18.41,18.39,18.4,31800.0,14.8292,14.8372,14.8211,14.8292,31800.0
2008-04-10 13:00:00,18.4,18.44,18.39,18.39,47700.0,14.8292,14.8614,14.8211,14.8211,47700.0
2008-04-10 13:10:00,18.39,18.41,18.36,18.37,96300.0,14.8211,14.8372,14.7969,14.805,96300.0
2008-04-10 13:20:00,18.37,18.38,18.34,18.36,100800.0,14.805,14.813,14.7808,14.7969,100800.0
2008-04-10 13:30:00,18.37,18.41,18.34,18.4,62400.0,14.805,14.8372,14.7808,14.8292,62400.0
2008-04-10 13:40:00,18.41,18.42,18.39,18.42,39000.0,14.8372,14.8453,14.8211,14.8453,39000.0
2008-04-10 13:50:00,18.42,18.42,18.36,18.36,48600.0,14.8453,14.8453,14.7969,14.7969,48600.0
2008-04-10 14:00:00,18.37,18.39,18.35,18.36,72000.0,14.805,14.8211,14.7889,14.7969,72000.0
2008-04-10 14:10:00,18.36,18.36,18.32,18.34,140100.0,14.7969,14.7969,14.7647,14.7808,140100.0
2008-04-10 14:20:00,18.35,18.35,18.3,18.3,77700.0,14.7889,14.7889,14.7486,14.7486,77700.0
2008-04-10 14:30:00,18.29,18.35,18.26,18.34,95400.0,14.7405,14.7889,14.7163,14.7808,95400.0
2008-04-10 14:40:00,18.33,18.38,18.33,18.37,74100.0,14.7727,14.813,14.7727,14.805,74100.0
2008-04-10 14:50:00,18.37,18.41,18.35,18.39,92700.0,14.805,14.8372,14.7889,14.8211,92700.0
2008-04-10 15:00:00,18.38,18.41,18.33,18.4,118500.0,14.813,14.8372,14.7727,14.8292,118500.0
2008-04-10 15:10:00,18.4,18.41,18.35,18.4,105600.0,14.8292,14.8372,14.7889,14.8292,105600.0
2008-04-10 15:20:00,18.39,18.4,18.34,18.37,119100.0,14.8211,14.8292,14.7808,14.805,119100.0
2008-04-10 15:30:00,18.37,18.37,18.26,18.31,172200.0,14.805,14.805,14.7163,14.7566,172200.0
2008-04-10 15:40:00,18.31,18.32,18.28,18.3,209100.0,14.7566,14.7647,14.7324,14.7486,209100.0
2008-04-10 15:50:00,18.3,18.36,18.28,18.36,179100.0,14.7486,14.7969,14.7324,14.7969,179100.0
2008-04-11 09:30:00,17.9,18.16,17.9,18.08,147600.0,14.4262,14.6357,14.4262,14.5713,147600.0
2008-04-11 09:40:00,18.09,18.1,18.0,18.02,92400.0,14.5793,14.5874,14.5068,14.5229,92400.0
2008-04-11 09:50:00,18.02,18.06,17.99,17.99,104700.0,14.5229,14.5551,14.4987,14.4987,104700.0
2008-04-11 10:00:00,17.99,18.02,17.96,17.99,134700.0,14.4987,14.5229,14.4745,14.4987,134700.0
2008-04-11 10:10:00,17.99,18.04,17.98,18.04,57600.0,14.4987,14.539,14.4907,14.539,57600.0
2008-04-11 10:20:00,18.04,18.05,18.0,18.03,71100.0,14.539,14.5471,14.5068,14.531,71100.0
2008-04-11 10:30:00,18.03,18.07,18.02,18.05,96600.0,14.531,14.5632,14.5229,14.5471,96600.0
2008-04-11 10:40:00,18.05,18.13,18.04,18.13,82800.0,14.5471,14.6115,14.539,14.6115,82800.0
2008-04-11 10:50:00,18.14,18.15,18.06,18.08,87600.0,14.6196,14.6277,14.5551,14.5713,87600.0
2008-04-11 11:00:00,18.07,18.09,18.04,18.09,49800.0,14.5632,14.5793,14.539,14.5793,49800.0
2008-04-11 11:10:00,18.09,18.11,18.07,18.08,53400.0,14.5793,14.5954,14.5632,14.5713,53400.0
2008-04-11 11:20:00,18.08,18.11,18.07,18.08,31200.0,14.5713,14.5954,14.5632,14.5713,31200.0
2008-04-11 11:30:00,18.08,18.09,18.08,18.09,22200.0,14.5713,14.5793,14.5713,14.5793,22200.0
2008-04-11 11:40:00,18.09,18.16,18.09,18.15,51300.0,14.5793,14.6357,14.5793,14.6277,51300.0
2008-04-11 11:50:00,18.14,18.15,18.12,18.14,44400.0,14.6196,14.6277,14.6035,14.6196,44400.0
2008-04-11 12:00:00,18.14,18.14,18.08,18.09,68400.0,14.6196,14.6196,14.5713,14.5793,68400.0
2008-04-11 12:10:00,18.09,18.1,18.08,18.1,27600.0,14.5793,14.5874,14.5713,14.5874,27600.0
2008-04-11 12:20:00,18.1,18.11,18.03,18.04,79500.0,14.5874,14.5954,14.531,14.539,79500.0
2008-04-11 12:30:00,18.03,18.05,18.02,18.05,52500.0,14.531,14.5471,14.5229,14.5471,52500.0
2008-04-11 12:40:00,18.05,18.05,18.03,18.05,33900.0,14.5471,14.5471,14.531,14.5471,33900.0
2008-04-11 12:50:00,18.05,18.07,18.03,18.06,68400.0,14.5471,14.5632,14.531,14.5551,68400.0
2008-04-11 13:00:00,18.05,18.06,18.03,18.04,24300.0,14.5471,14.5551,14.531,14.539,24300.0
2008-04-11 13:10:00,18.04,18.07,18.03,18.07,103500.0,14.539,14.5632,14.531,14.5632,103500.0
2008-04-11 13:20:00,18.06,18.07,18.03,18.04,63600.0,14.5551,14.5632,14.531,14.539,63600.0
2008-04-11 13:30:00,18.04,18.05,18.03,18.03,77400.0,14.539,14.5471,14.531,14.531,77400.0
2008-04-11 13:40:00,18.03,18.05,18.01,18.04,47100.0,14.531,14.5471,14.5148,14.539,47100.0
2008-04-11 13:50:00,18.04,18.05,18.02,18.05,36900.0,14.539,14.5471,14.5229,14.5471,36900.0
2008-04-11 14:00:00,18.05,18.05,18.01,18.03,224400.0,14.5471,14.5471,14.5148,14.531,224400.0
2008-04-11 14:10:00,18.03,18.03,18.01,18.02,90000.0,14.531,14.531,14.5148,14.5229,90000.0
2008-04-11 14:20:00,18.02,18.04,18.01,18.02,37200.0,14.5229,14.539,14.5148,14.5229,37200.0
2008-04-11 14:30:00,18.02,18.04,18.02,18.02,39300.0,14.5229,14.539,14.5229,14.5229,39300.0
2008-04-11 14:40:00,18.03,18.04,18.02,18.04,50100.0,14.531,14.539,14.5229,14.539,50100.0
2008-04-11 14:50:00,18.04,18.06,18.01,18.01,37500.0,14.539,14.5551,14.5148,14.5148,37500.0
2008-04-11 15:00:00,18.01,18.01,17.98,18.0,102000.0,14.5148,14.5148,14.4907,14.5068,102000.0
2008-04-11 15:10:00,18.0,18.01,17.96,18.0,65100.0,14.5068,14.5148,14.4745,14.5068,65100.0
2008-04-11 15:20:00,18.0,18.0,17.97,17.99,86100.0,14.5068,14.5068,14.4826,14.4987,86100.0
2008-04-11 15:30:00,17.99,18.01,17.97,18.0,102300.0,14.4987,14.5148,14.4826,14.5068,102300.0
2008-04-11 15:40:00,18.0,18.01,17.99,17.99,162600.0,14.5068,14.5148,14.4987,14.4987,162600.0
2008-04-11 15:50:00,17.99,18.02,17.97,18.02,176100.0,14.4987,14.5229,14.4826,14.5229,176100.0
2008-04-14 09:30:00,18.0,18.11,17.96,18.08,55500.0,14.5068,14.5954,14.4745,14.5713,55500.0
2008-04-14 09:40:00,18.1,18.11,18.05,18.08,134700.0,14.5874,14.5954,14.5471,14.5713,134700.0
2008-04-14 09:50:00,18.09,18.09,17.97,18.0,108600.0,14.5793,14.5793,14.4826,14.5068,108600.0
2008-04-14 10:00:00,18.0,18.0,17.97,17.98,101100.0,14.5068,14.5068,14.4826,14.4907,101100.0
2008-04-14 10:10:00,17.98,18.0,17.97,17.99,37500.0,14.4907,14.5068,14.4826,14.4987,37500.0
2008-04-14 10:20:00,18.0,18.01,17.93,17.95,87600.0,14.5068,14.5148,14.4504,14.4665,87600.0
2008-04-14 10:30:00,17.95,17.99,17.94,17.97,60900.0,14.4665,14.4987,14.4584,14.4826,60900.0
2008-04-14 10:40:00,17.97,18.0,17.96,17.98,52500.0,14.4826,14.5068,14.4745,14.4907,52500.0
2008-04-14 10:50:00,17.98,17.99,17.91,17.99,62700.0,14.4907,14.4987,14.4342,14.4987,62700.0
2008-04-14 11:00:00,17.99,18.0,17.96,17.96,51900.0,14.4987,14.5068,14.4745,14.4745,51900.0
2008-04-14 11:10:00,17.97,18.0,17.96,17.96,55500.0,14.4826,14.5068,14.4745,14.4745,55500.0
2008-04-14 11:20:00,17.96,17.96,17.93,17.94,52200.0,14.4745,14.4745,14.4504,14.4584,52200.0
2008-04-14 11:30:00,17.94,17.95,17.93,17.93,36600.0,14.4584,14.4665,14.4504,14.4504,36600.0
2008-04-14 11:40:00,17.94,17.96,17.93,17.96,27300.0,14.4584,14.4745,14.4504,14.4745,27300.0
2008-04-14 11:50:00,17.96,17.97,17.94,17.95,33300.0,14.4745,14.4826,14.4584,14.4665,33300.0
2008-04-14 12:00:00,17.94,17.95,17.9,17.92,56700.0,14.4584,14.4665,14.4262,14.4423,56700.0
2008-04-14 12:10:00,17.92,17.93,17.89,17.91,61800.0,14.4423,14.4504,14.4181,14.4342,61800.0
2008-04-14 12:20:00,17.91,17.98,17.9,17.98,22200.0,14.4342,14.4907,14.4262,14.4907,22200.0
2008-04-14 12:30:00,17.99,17.99,17.95,17.96,31500.0,14.4987,14.4987,14.4665,14.4745,31500.0
2008-04-14 12:40:00,17.95,17.99,17.94,17.99,18600.0,14.4665,14.4987,14.4584,14.4987,18600.0
2008-04-14 12:50:00,17.99,18.0,17.97,17.99,28200.0,14.4987,14.5068,14.4826,14.4987,28200.0
2008-04-14 13:00:00,17.99,18.0,17.98,18.0,65400.0,14.4987,14.5068,14.4907,14.5068,65400.0
2008-04-14 13:10:00,18.0,18.01,17.97,17.97,66900.0,14.5068,14.5148,14.4826,14.4826,66900.0
2008-04-14 13:20:00,17.96,17.99,17.93,17.96,36900.0,14.4745,14.4987,14.4504,14.4745,36900.0
2008-04-14 13:30:00,17.96,17.99,17.95,17.96,45900.0,14.4745,14.4987,14.4665,14.4745,45900.0
2008-04-14 13:40:00,17.97,17.99,17.95,17.95,33300.0,14.4826,14.4987,14.4665,14.4665,33300.0
2008-04-14 13:50:00,17.95,17.96,17.93,17.95,43200.0,14.4665,14.4745,14.4504,14.4665,43200.0
2008-04-14 14:00:00,17.95,17.96,17.94,17.94,143700.0,14.4665,14.4745,14.4584,14.4584,143700.0
2008-04-14 14:10:00,17.94,17.94,17.92,17.92,115800.0,14.4584,14.4584,14.4423,14.4423,115800.0
2008-04-14 14:20:00,17.91,17.92,17.9,17.9,56400.0,14.4342,14.4423,14.4262,14.4262,56400.0
2008-04-14 14:30:00,17.9,17.92,17.89,17.89,70500.0,14.4262,14.4423,14.4181,14.4181,70500.0
2008-04-14 14:40:00,17.89,17.91,17.86,17.86,75300.0,14.4181,14.4342,14.3939,14.3939,75300.0
2008-04-14 14:50:00,17.85,17.86,17.78,17.8,538800.0,14.3859,14.3939,14.3295,14.3456,538800.0
2008-04-14 15:00:00,17.8,17.83,17.78,17.79,126000.0,14.3456,14.3698,14.3295,14.3375,126000.0
2008-04-14 15:10:00,17.79,17.81,17.76,17.79,125400.0,14.3375,14.3537,14.3134,14.3375,125400.0
2008-04-14 15:20:00,17.79,17.79,17.77,17.78,221400.0,14.3375,14.3375,14.3214,14.3295,221400.0
2008-04-14 15:30:00,17.78,17.82,17.77,17.82,228900.0,14.3295,14.3617,14.3214,14.3617,228900.0
2008-04-14 15:40:00,17.82,17.88,17.81,17.87,179100.0,14.3617,14.4101,14.3537,14.402,179100.0
2008-04-14 15:50:00,17.88,17.89,17.84,17.87,330000.0,14.4101,14.4181,14.3778,14.402,330000.0
2008-04-15 09:30:00,17.83,17.91,17.82,17.87,85200.0,14.3698,14.4342,14.3617,14.402,85200.0
2008-04-15 09:40:00,17.87,17.87,17.76,17.77,226800.0,14.402,14.402,14.3134,14.3214,226800.0
2008-04-15 09:50:00,17.78,17.78,17.68,17.68,303300.0,14.3295,14.3295,14.2489,14.2489,303300.0
2008-04-15 10:00:00,17.68,17.72,17.63,17.66,165900.0,14.2489,14.2811,14.2086,14.2328,165900.0
2008-04-15 10:10:00,17.66,17.71,17.65,17.71,81300.0,14.2328,14.2731,14.2247,14.2731,81300.0
2008-04-15 10:20:00,17.72,17.73,17.68,17.71,70500.0,14.2811,14.2892,14.2489,14.2731,70500.0
2008-04-15 10:30:00,17.72,17.75,17.71,17.75,45000.0,14.2811,14.3053,14.2731,14.3053,45000.0
2008-04-15 10:40:00,17.75,17.76,17.73,17.74,76200.0,14.3053,14.3134,14.2892,14.2972,76200.0
2008-04-15 10:50:00,17.75,17.78,17.71,17.77,68700.0,14.3053,14.3295,14.2731,14.3214,68700.0
2008-04-15 11:00:00,17.77,17.77,17.71,17.71,37500.0,14.3214,14.3214,14.2731,14.2731,37500.0
2008-04-15 11:10:00,17.72,17.76,17.71,17.72,153000.0,14.2811,14.3134,14.2731,14.2811,153000.0
2008-04-15 11:20:00,17.72,17.72,17.7,17.71,81300.0,14.2811,14.2811,14.265,14.2731,81300.0
2008-04-15 11:30:00,17.71,17.73,17.71,17.72,212400.0,14.2731,14.2892,14.2731,14.2811,212400.0
2008-04-15 11:40:00,17.72,17.78,17.7,17.78,148200.0,14.2811,14.3295,14.265,14.3295,148200.0
2008-04-15 11:50:00,17.79,17.79,17.75,17.75,74100.0,14.3375,14.3375,14.3053,14.3053,74100.0
2008-04-15 12:00:00,17.75,17.76,17.74,17.76,66300.0,14.3053,14.3134,14.2972,14.3134,66300.0
2008-04-15 12:10:00,17.76,17.78,17.71,17.72,160200.0,14.3134,14.3295,14.2731,14.2811,160200.0
2008-04-15 12:20:00,17.72,17.74,17.7,17.72,148800.0,14.2811,14.2972,14.265,14.2811,148800.0
2008-04-15 12:30:00,17.73,17.73,17.71,17.72,25500.0,14.2892,14.2892,14.2731,14.2811,25500.0
2008-04-15 12:40:00,17.72,17.73,17.71,17.73,32700.0,14.2811,14.2892,14.2731,14.2892,32700.0
2008-04-15 12:50:00,17.73,17.75,17.72,17.74,108600.0,14.2892,14.3053,14.2811,14.2972,108600.0
2008-04-15 13:00:00,17.74,17.74,17.72,17.73,39000.0,14.2972,14.2972,14.2811,14.2892,39000.0
2008-04-15 13:10:00,17.73,17.74,17.72,17.74,60000.0,14.2892,14.2972,14.2811,14.2972,60000.0
2008-04-15 13:20:00,17.74,17.74,17.72,17.72,37200.0,14.2972,14.2972,14.2811,14.2811,37200.0
2008-04-15 13:30:00,17.72,17.73,17.71,17.72,86700.0,14.2811,14.2892,14.2731,14.2811,86700.0
2008-04-15 13:40:00,17.72,17.73,17.7,17.73,88200.0,14.2811,14.2892,14.265,14.2892,88200.0
2008-04-15 13:50:00,17.73,17.76,17.73,17.73,106200.0,14.2892,14.3134,14.2892,14.2892,106200.0
2008-04-15 14:00:00,17.73,17.73,17.71,17.73,85800.0,14.2892,14.2892,14.2731,14.2892,85800.0
2008-04-15 14:10:00,17.73,17.74,17.73,17.73,98100.0,14.2892,14.2972,14.2892,14.2892,98100.0
2008-04-15 14:20:00,17.73,17.74,17.73,17.74,32100.0,14.2892,14.2972,14.2892,14.2972,32100.0
2008-04-15 14:30:00,17.74,17.79,17.74,17.78,39300.0,14.2972,14.3375,14.2972,14.3295,39300.0
2008-04-15 14:40:00,17.78,17.78,17.75,17.75,64200.0,14.3295,14.3295,14.3053,14.3053,64200.0
2008-04-15 14:50:00,17.75,17.76,17.73,17.75,98700.0,14.3053,14.3134,14.2892,14.3053,98700.0
2008-04-15 15:00:00,17.75,17.77,17.71,17.72,102000.0,14.3053,14.3214,14.2731,14.2811,102000.0
2008-04-15 15:10:00,17.72,17.76,17.72,17.76,61200.0,14.2811,14.3134,14.2811,14.3134,61200.0
2008-04-15 15:20:00,17.76,17.8,17.75,17.8,50100.0,14.3134,14.3456,14.3053,14.3456,50100.0
2008-04-15 15:30:00,17.8,17.83,17.8,17.8,87000.0,14.3456,14.3698,14.3456,14.3456,87000.0
2008-04-15 15:40:00,17.8,17.8,17.77,17.78,78600.0,14.3456,14.3456,14.3214,14.3295,78600.0
2008-04-15 15:50:00,17.78,17.85,17.75,17.84,153300.0,14.3295,14.3859,14.3053,14.3778,153300.0
2008-04-16 09:30:00,17.91,18.05,17.91,17.94,41700.0,14.4342,14.5471,14.4342,14.4584,41700.0
2008-04-16 09:40:00,17.92,18.15,17.91,18.14,69000.0,14.4423,14.6277,14.4342,14.6196,69000.0
2008-04-16 09:50:00,18.14,18.21,18.13,18.2,100500.0,14.6196,14.676,14.6115,14.668,100500.0
2008-04-16 10:00:00,18.2,18.22,18.08,18.08,72000.0,14.668,14.6841,14.5713,14.5713,72000.0
2008-04-16 10:10:00,18.08,18.12,18.07,18.1,59100.0,14.5713,14.6035,14.5632,14.5874,59100.0
2008-04-16 10:20:00,18.1,18.14,18.07,18.08,85800.0,14.5874,14.6196,14.5632,14.5713,85800.0
2008-04-16 10:30:00,18.08,18.11,18.05,18.06,94500.0,14.5713,14.5954,14.5471,14.5551,94500.0
2008-04-16 10:40:00,18.06,18.07,18.02,18.06,52800.0,14.5551,14.5632,14.5229,14.5551,52800.0
2008-04-16 10:50:00,18.06,18.11,18.06,18.11,28800.0,14.5551,14.5954,14.5551,14.5954,28800.0
2008-04-16 11:00:00,18.11,18.11,18.06,18.07,34500.0,14.5954,14.5954,14.5551,14.5632,34500.0
2008-04-16 11:10:00,18.08,18.11,18.07,18.1,39600.0,14.5713,14.5954,14.5632,14.5874,39600.0
2008-04-16 11:20:00,18.1,18.13,18.09,18.13,28200.0,14.5874,14.6115,14.5793,14.6115,28200.0
2008-04-16 11:30:00,18.11,18.19,18.11,18.18,31800.0,14.5954,14.6599,14.5954,14.6518,31800.0
2008-04-16 11:40:00,18.17,18.2,18.17,18.19,55200.0,14.6438,14.668,14.6438,14.6599,55200.0
2008-04-16 11:50:00,18.19,18.2,18.17,18.19,56700.0,14.6599,14.668,14.6438,14.6599,56700.0
2008-04-16 12:00:00,18.19,18.2,18.18,18.2,44700.0,14.6599,14.668,14.6518,14.668,44700.0
2008-04-16 12:10:00,18.2,18.24,18.2,18.23,52200.0,14.668,14.7002,14.668,14.6921,52200.0
2008-04-16 12:20:00,18.23,18.3,18.03,18.3,48600.0,14.6921,14.7486,14.531,14.7486,48600.0
2008-04-16 12:30:00,18.3,18.33,18.29,18.31,49200.0,14.7486,14.7727,14.7405,14.7566,49200.0
2008-04-16 12:40:00,18.31,18.32,18.31,18.32,36300.0,14.7566,14.7647,14.7566,14.7647,36300.0
2008-04-16 12:50:00,18.31,18.35,18.3,18.34,93300.0,14.7566,14.7889,14.7486,14.7808,93300.0
2008-04-16 13:00:00,18.34,18.35,18.3,18.3,65400.0,14.7808,14.7889,14.7486,14.7486,65400.0
2008-04-16 13:10:00,18.3,18.33,18.3,18.31,69900.0,14.7486,14.7727,14.7486,14.7566,69900.0
2008-04-16 13:20:00,18.31,18.32,18.31,18.32,51300.0,14.7566,14.7647,14.7566,14.7647,51300.0
2008-04-16 13:30:00,18.31,18.31,18.28,18.29,51000.0,14.7566,14.7566,14.7324,14.7405,51000.0
2008-04-16 13:40:00,18.29,18.29,18.27,18.29,45900.0,14.7405,14.7405,14.7244,14.7405,45900.0
2008-04-16 13:50:00,18.29,18.3,18.28,18.29,49800.0,14.7405,14.7486,14.7324,14.7405,49800.0
2008-04-16 14:00:00,18.29,18.29,18.27,18.28,90000.0,14.7405,14.7405,14.7244,14.7324,90000.0
2008-04-16 14:10:00,18.29,18.31,18.27,18.3,70800.0,14.7405,14.7566,14.7244,14.7486,70800.0
2008-04-16 14:20:00,18.31,18.31,18.29,18.3,47700.0,14.7566,14.7566,14.7405,14.7486,47700.0
2008-04-16 14:30:00,18.3,18.33,18.3,18.32,57900.0,14.7486,14.7727,14.7486,14.7647,57900.0
2008-04-16 14:40:00,18.32,18.32,18.31,18.31,62100.0,14.7647,14.7647,14.7566,14.7566,62100.0
2008-04-16 14:50:00,18.31,18.39,18.31,18.38,149400.0,14.7566,14.8211,14.7566,14.813,149400.0
2008-04-16 15:00:00,18.38,18.4,18.38,18.39,75300.0,14.813,14.8292,14.813,14.8211,75300.0
2008-04-16 15:10:00,18.4,18.44,18.39,18.44,98400.0,14.8292,14.8614,14.8211,14.8614,98400.0
2008-04-16 15:20:00,18.44,18.49,18.43,18.48,133800.0,14.8614,14.9017,14.8533,14.8936,133800.0
2008-04-16 15:30:00,18.48,18.48,18.44,18.46,160200.0,14.8936,14.8936,14.8614,14.8775,160200.0
2008-04-16 15:40:00,18.46,18.54,18.45,18.54,123600.0,14.8775,14.942,14.8694,14.942,123600.0
2008-04-16 15:50:00,18.54,18.56,18.53,18.53,236700.0,14.942,14.9581,14.9339,14.9339,236700.0
2008-04-17 09:30:00,18.57,18.57,18.39,18.41,114000.0,14.9662,14.9662,14.8211,14.8372,114000.0
2008-04-17 09:40:00,18.42,18.51,18.4,18.5,76500.0,14.8453,14.9178,14.8292,14.9097,76500.0
2008-04-17 09:50:00,18.49,18.5,18.34,18.4,42300.0,14.9017,14.9097,14.7808,14.8292,42300.0
2008-04-17 10:00:00,18.39,18.39,18.27,18.33,90900.0,14.8211,14.8211,14.7244,14.7727,90900.0
2008-04-17 10:10:00,18.34,18.43,18.34,18.42,63300.0,14.7808,14.8533,14.7808,14.8453,63300.0
2008-04-17 10:20:00,18.41,18.44,18.39,18.4,44100.0,14.8372,14.8614,14.8211,14.8292,44100.0
2008-04-17 10:30:00,18.4,18.4,18.34,18.4,57000.0,14.8292,14.8292,14.7808,14.8292,57000.0
2008-04-17 10:40:00,18.4,18.4,18.33,18.34,54600.0,14.8292,14.8292,14.7727,14.7808,54600.0
2008-04-17 10:50:00,18.34,18.35,18.29,18.3,63300.0,14.7808,14.7889,14.7405,14.7486,63300.0
2008-04-17 11:00:00,18.3,18.32,18.24,18.26,63300.0,14.7486,14.7647,14.7002,14.7163,63300.0
2008-04-17 11:10:00,18.26,18.29,18.26,18.28,41700.0,14.7163,14.7405,14.7163,14.7324,41700.0
2008-04-17 11:20:00,18.28,18.28,18.23,18.24,86400.0,14.7324,14.7324,14.6921,14.7002,86400.0
2008-04-17 11:30:00,18.24,18.27,18.24,18.27,35700.0,14.7002,14.7244,14.7002,14.7244,35700.0
2008-04-17 11:40:00,18.26,18.29,18.24,18.29,43800.0,14.7163,14.7405,14.7002,14.7405,43800.0
2008-04-17 11:50:00,18.29,18.29,18.25,18.27,36900.0,14.7405,14.7405,14.7083,14.7244,36900.0
2008-04-17 12:00:00,18.28,18.28,18.26,18.28,37200.0,14.7324,14.7324,14.7163,14.7324,37200.0
2008-04-17 12:10:00,18.29,18.29,18.23,18.23,57900.0,14.7405,14.7405,14.6921,14.6921,57900.0
2008-04-17 12:20:00,18.23,18.24,18.2,18.22,48000.0,14.6921,14.7002,14.668,14.6841,48000.0
2008-04-17 12:30:00,18.21,18.22,18.17,18.19,67800.0,14.676,14.6841,14.6438,14.6599,67800.0
2008-04-17 12:40:00,18.19,18.2,18.15,18.17,93000.0,14.6599,14.668,14.6277,14.6438,93000.0
2008-04-17 12:50:00,18.17,18.18,18.14,18.14,137400.0,14.6438,14.6518,14.6196,14.6196,137400.0
2008-04-17 13:00:00,18.14,18.17,18.14,18.17,40200.0,14.6196,14.6438,14.6196,14.6438,40200.0
2008-04-17 13:10:00,18.17,18.18,18.16,18.18,42600.0,14.6438,14.6518,14.6357,14.6518,42600.0
2008-04-17 13:20:00,18.17,18.17,18.13,18.17,113400.0,14.6438,14.6438,14.6115,14.6438,113400.0
2008-04-17 13:30:00,18.16,18.2,18.15,18.2,51000.0,14.6357,14.668,14.6277,14.668,51000.0
2008-04-17 13:40:00,18.2,18.21,18.19,18.2,42900.0,14.668,14.676,14.6599,14.668,42900.0
2008-04-17 13:50:00,18.21,18.21,18.17,18.2,37800.0,14.676,14.676,14.6438,14.668,37800.0
2008-04-17 14:00:00,18.2,18.21,18.19,18.19,51000.0,14.668,14.676,14.6599,14.6599,51000.0
2008-04-17 14:10:00,18.19,18.19,18.15,18.18,63300.0,14.6599,14.6599,14.6277,14.6518,63300.0
2008-04-17 14:20:00,18.18,18.22,18.16,18.2,60600.0,14.6518,14.6841,14.6357,14.668,60600.0
2008-04-17 14:30:00,18.2,18.23,18.18,18.21,146700.0,14.668,14.6921,14.6518,14.676,146700.0
2008-04-17 14:40:00,18.21,18.21,18.17,18.17,84600.0,14.676,14.676,14.6438,14.6438,84600.0
2008-04-17 14:50:00,18.17,18.17,18.13,18.15,72300.0,14.6438,14.6438,14.6115,14.6277,72300.0
2008-04-17 15:00:00,18.15,18.18,18.15,18.18,79500.0,14.6277,14.6518,14.6277,14.6518,79500.0
2008-04-17 15:10:00,18.18,18.2,18.17,18.18,81600.0,14.6518,14.668,14.6438,14.6518,81600.0
2008-04-17 15:20:00,18.18,18.18,18.14,18.15,123600.0,14.6518,14.6518,14.6196,14.6277,123600.0
2008-04-17 15:30:00,18.15,18.21,18.15,18.21,154200.0,14.6277,14.676,14.6277,14.676,154200.0
2008-04-17 15:40:00,18.21,18.21,18.17,18.2,200700.0,14.676,14.676,14.6438,14.668,200700.0
2008-04-17 15:50:00,18.2,18.25,18.18,18.19,164100.0,14.668,14.7083,14.6518,14.6599,164100.0
2008-04-18 09:30:00,18.36,18.57,18.36,18.55,218400.0,14.7969,14.9662,14.7969,14.95,218400.0
2008-04-18 09:40:00,18.55,18.63,18.55,18.57,85500.0,14.95,15.0145,14.95,14.9662,85500.0
2008-04-18 09:50:00,18.58,18.65,18.56,18.62,95700.0,14.9742,15.0306,14.9581,15.0065,95700.0
2008-04-18 10:00:00,18.62,18.69,18.6,18.68,113700.0,15.0065,15.0629,14.9903,15.0548,113700.0
2008-04-18 10:10:00,18.68,18.79,18.68,18.76,110400.0,15.0548,15.1435,15.0548,15.1193,110400.0
2008-04-18 10:20:00,18.76,18.8,18.71,18.73,54000.0,15.1193,15.1515,15.079,15.0951,54000.0
2008-04-18 10:30:00,18.72,18.83,18.7,18.82,95700.0,15.087,15.1757,15.0709,15.1676,95700.0
2008-04-18 10:40:00,18.83,18.89,18.82,18.83,99300.0,15.1757,15.2241,15.1676,15.1757,99300.0
2008-04-18 10:50:00,18.84,18.89,18.82,18.84,113700.0,15.1838,15.2241,15.1676,15.1838,113700.0
2008-04-18 11:00:00,18.84,18.88,18.79,18.83,97800.0,15.1838,15.216,15.1435,15.1757,97800.0
2008-04-18 11:10:00,18.82,18.83,18.72,18.72,41100.0,15.1676,15.1757,15.087,15.087,41100.0
2008-04-18 11:20:00,18.72,18.75,18.7,18.74,53700.0,15.087,15.1112,15.0709,15.1032,53700.0
2008-04-18 11:30:00,18.74,18.75,18.7,18.71,42300.0,15.1032,15.1112,15.0709,15.079,42300.0
2008-04-18 11:40:00,18.71,18.76,18.7,18.73,54600.0,15.079,15.1193,15.0709,15.0951,54600.0
2008-04-18 11:50:00,18.73,18.74,18.69,18.69,41700.0,15.0951,15.1032,15.0629,15.0629,41700.0
2008-04-18 12:00:00,18.7,18.73,18.7,18.72,55500.0,15.0709,15.0951,15.0709,15.087,55500.0
2008-04-18 12:10:00,18.72,18.73,18.69,18.71,84300.0,15.087,15.0951,15.0629,15.079,84300.0
2008-04-18 12:20:00,18.7,18.79,18.7,18.77,34500.0,15.0709,15.1435,15.0709,15.1273,34500.0
2008-04-18 12:30:00,18.77,18.78,18.74,18.75,24900.0,15.1273,15.1354,15.1032,15.1112,24900.0
2008-04-18 12:40:00,18.74,18.76,18.74,18.76,23400.0,15.1032,15.1193,15.1032,15.1193,23400.0
2008-04-18 12:50:00,18.75,18.77,18.74,18.75,28800.0,15.1112,15.1273,15.1032,15.1112,28800.0
2008-04-18 13:00:00,18.74,18.76,18.72,18.76,37200.0,15.1032,15.1193,15.087,15.1193,37200.0
2008-04-18 13:10:00,18.76,18.76,18.72,18.74,34200.0,15.1193,15.1193,15.087,15.1032,34200.0
2008-04-18 13:20:00,18.74,18.77,18.73,18.76,48300.0,15.1032,15.1273,15.0951,15.1193,48300.0
2008-04-18 13:30:00,18.77,18.78,18.73,18.73,27900.0,15.1273,15.1354,15.0951,15.0951,27900.0
2008-04-18 13:40:00,18.73,18.73,18.71,18.73,38100.0,15.0951,15.0951,15.079,15.0951,38100.0
2008-04-18 13:50:00,18.73,18.73,18.7,18.72,40800.0,15.0951,15.0951,15.0709,15.087,40800.0
2008-04-18 14:00:00,18.72,18.73,18.67,18.67,143100.0,15.087,15.0951,15.0468,15.0468,143100.0
2008-04-18 14:10:00,18.67,18.7,18.65,18.7,41700.0,15.0468,15.0709,15.0306,15.0709,41700.0
2008-04-18 14:20:00,18.71,18.73,18.64,18.64,41700.0,15.079,15.0951,15.0226,15.0226,41700.0
2008-04-18 14:30:00,18.65,18.71,18.65,18.66,147300.0,15.0306,15.079,15.0306,15.0387,147300.0
2008-04-18 14:40:00,18.66,18.72,18.66,18.68,50100.0,15.0387,15.087,15.0387,15.0548,50100.0
2008-04-18 14:50:00,18.67,18.68,18.62,18.64,53400.0,15.0468,15.0548,15.0065,15.0226,53400.0
2008-04-18 15:00:00,18.64,18.66,18.62,18.66,60300.0,15.0226,15.0387,15.0065,15.0387,60300.0
2008-04-18 15:10:00,18.66,18.69,18.63,18.63,66300.0,15.0387,15.0629,15.0145,15.0145,66300.0
2008-04-18 15:20:00,18.63,18.63,18.58,18.58,72000.0,15.0145,15.0145,14.9742,14.9742,72000.0
2008-04-18 15:30:00,18.58,18.66,18.58,18.65,103800.0,14.9742,15.0387,14.9742,15.0306,103800.0
2008-04-18 15:40:00,18.65,18.67,18.63,18.67,78000.0,15.0306,15.0468,15.0145,15.0468,78000.0
2008-04-18 15:50:00,18.68,18.74,18.67,18.72,129600.0,15.0548,15.1032,15.0468,15.087,129600.0
2008-04-21 09:30:00,18.74,18.98,18.74,18.82,254400.0,15.1032,15.2966,15.1032,15.1676,254400.0
2008-04-21 09:40:00,18.81,18.84,18.77,18.8,214500.0,15.1596,15.1838,15.1273,15.1515,214500.0
2008-04-21 09:50:00,18.8,18.81,18.65,18.67,110700.0,15.1515,15.1596,15.0306,15.0468,110700.0
2008-04-21 10:00:00,18.66,18.68,18.62,18.64,103500.0,15.0387,15.0548,15.0065,15.0226,103500.0
2008-04-21 10:10:00,18.64,18.66,18.47,18.53,238200.0,15.0226,15.0387,14.8856,14.9339,238200.0
2008-04-21 10:20:00,18.53,18.59,18.51,18.53,70200.0,14.9339,14.9823,14.9178,14.9339,70200.0
2008-04-21 10:30:00,18.53,18.62,18.51,18.57,133200.0,14.9339,15.0065,14.9178,14.9662,133200.0
2008-04-21 10:40:00,18.58,18.6,18.49,18.5,40800.0,14.9742,14.9903,14.9017,14.9097,40800.0
2008-04-21 10:50:00,18.49,18.56,18.46,18.48,67200.0,14.9017,14.9581,14.8775,14.8936,67200.0
2008-04-21 11:00:00,18.48,18.48,18.43,18.48,71400.0,14.8936,14.8936,14.8533,14.8936,71400.0
2008-04-21 11:10:00,18.48,18.51,18.47,18.47,58500.0,14.8936,14.9178,14.8856,14.8856,58500.0
2008-04-21 11:20:00,18.47,18.5,18.44,18.45,36600.0,14.8856,14.9097,14.8614,14.8694,36600.0
2008-04-21 11:30:00,18.45,18.49,18.45,18.49,25200.0,14.8694,14.9017,14.8694,14.9017,25200.0
2008-04-21 11:40:00,18.49,18.49,18.41,18.43,54300.0,14.9017,14.9017,14.8372,14.8533,54300.0
2008-04-21 11:50:00,18.43,18.47,18.43,18.45,38400.0,14.8533,14.8856,14.8533,14.8694,38400.0
2008-04-21 12:00:00,18.46,18.5,18.45,18.49,20700.0,14.8775,14.9097,14.8694,14.9017,20700.0
2008-04-21 12:10:00,18.48,18.5,18.47,18.5,60600.0,14.8936,14.9097,14.8856,14.9097,60600.0
2008-04-21 12:20:00,18.5,18.52,18.5,18.51,18900.0,14.9097,14.9259,14.9097,14.9178,18900.0
2008-04-21 12:30:00,18.51,18.52,18.48,18.51,47700.0,14.9178,14.9259,14.8936,14.9178,47700.0
2008-04-21 12:40:00,18.5,18.53,18.5,18.52,24000.0,14.9097,14.9339,14.9097,14.9259,24000.0
2008-04-21 12:50:00,18.52,18.52,18.5,18.51,23400.0,14.9259,14.9259,14.9097,14.9178,23400.0
2008-04-21 13:00:00,18.52,18.57,18.51,18.57,78300.0,14.9259,14.9662,14.9178,14.9662,78300.0
2008-04-21 13:10:00,18.57,18.58,18.56,18.57,41400.0,14.9662,14.9742,14.9581,14.9662,41400.0
2008-04-21 13:20:00,18.58,18.58,18.56,18.57,22500.0,14.9742,14.9742,14.9581,14.9662,22500.0
2008-04-21 13:30:00,18.57,18.58,18.55,18.57,21600.0,14.9662,14.9742,14.95,14.9662,21600.0
2008-04-21 13:40:00,18.57,18.57,18.49,18.51,87900.0,14.9662,14.9662,14.9017,14.9178,87900.0
2008-04-21 13:50:00,18.5,18.51,18.5,18.51,16200.0,14.9097,14.9178,14.9097,14.9178,16200.0
2008-04-21 14:00:00,18.51,18.52,18.48,18.49,46800.0,14.9178,14.9259,14.8936,14.9017,46800.0
2008-04-21 14:10:00,18.49,18.51,18.48,18.51,34200.0,14.9017,14.9178,14.8936,14.9178,34200.0
2008-04-21 14:20:00,18.51,18.54,18.48,18.54,145500.0,14.9178,14.942,14.8936,14.942,145500.0
2008-04-21 14:30:00,18.53,18.63,18.53,18.62,58200.0,14.9339,15.0145,14.9339,15.0065,58200.0
2008-04-21 14:40:00,18.61,18.63,18.57,18.62,62100.0,14.9984,15.0145,14.9662,15.0065,62100.0
2008-04-21 14:50:00,18.62,18.66,18.62,18.65,64500.0,15.0065,15.0387,15.0065,15.0306,64500.0
2008-04-21 15:00:00,18.64,18.7,18.64,18.7,135600.0,15.0226,15.0709,15.0226,15.0709,135600.0
2008-04-21 15:10:00,18.7,18.74,18.69,18.72,138000.0,15.0709,15.1032,15.0629,15.087,138000.0
2008-04-21 15:20:00,18.72,18.72,18.67,18.67,64800.0,15.087,15.087,15.0468,15.0468,64800.0
2008-04-21 15:30:00,18.67,18.67,18.64,18.66,105600.0,15.0468,15.0468,15.0226,15.0387,105600.0
2008-04-21 15:40:00,18.66,18.71,18.66,18.69,116100.0,15.0387,15.079,15.0387,15.0629,116100.0
2008-04-21 15:50:00,18.69,18.75,18.67,18.71,195600.0,15.0629,15.1112,15.0468,15.079,195600.0
2008-04-22 09:30:00,19.76,19.76,18.8,19.09,292800.0,15.9252,15.9252,15.1515,15.3852,292800.0
2008-04-22 09:40:00,19.08,19.43,19.04,19.24,645000.0,15.3772,15.6593,15.3449,15.5061,645000.0
2008-04-22 09:50:00,19.24,19.25,18.94,19.0,667500.0,15.5061,15.5142,15.2644,15.3127,667500.0
2008-04-22 10:00:00,18.99,19.17,18.99,19.14,217500.0,15.3047,15.4497,15.3047,15.4255,217500.0
2008-04-22 10:10:00,19.13,19.26,19.12,19.16,409800.0,15.4175,15.5223,15.4094,15.4417,409800.0
2008-04-22 10:20:00,19.16,19.16,19.0,19.0,134400.0,15.4417,15.4417,15.3127,15.3127,134400.0
2008-04-22 10:30:00,19.0,19.02,18.93,18.93,96000.0,15.3127,15.3288,15.2563,15.2563,96000.0
2008-04-22 10:40:00,18.93,19.0,18.93,18.99,132300.0,15.2563,15.3127,15.2563,15.3047,132300.0
2008-04-22 10:50:00,18.99,19.07,18.98,19.07,111300.0,15.3047,15.3691,15.2966,15.3691,111300.0
2008-04-22 11:00:00,19.07,19.15,19.07,19.08,157500.0,15.3691,15.4336,15.3691,15.3772,157500.0
2008-04-22 11:10:00,19.07,19.09,19.0,19.0,124500.0,15.3691,15.3852,15.3127,15.3127,124500.0
2008-04-22 11:20:00,19.0,19.01,18.95,18.97,110100.0,15.3127,15.3208,15.2724,15.2885,110100.0
2008-04-22 11:30:00,18.97,18.98,18.9,18.92,112500.0,15.2885,15.2966,15.2321,15.2482,112500.0
2008-04-22 11:40:00,18.92,18.93,18.8,18.81,112500.0,15.2482,15.2563,15.1515,15.1596,112500.0
2008-04-22 11:50:00,18.81,18.82,18.63,18.66,201000.0,15.1596,15.1676,15.0145,15.0387,201000.0
2008-04-22 12:00:00,18.65,18.68,18.57,18.63,168000.0,15.0306,15.0548,14.9662,15.0145,168000.0
2008-04-22 12:10:00,18.63,18.63,18.59,18.63,89100.0,15.0145,15.0145,14.9823,15.0145,89100.0
2008-04-22 12:20:00,18.63,18.65,18.59,18.59,58500.0,15.0145,15.0306,14.9823,14.9823,58500.0
2008-04-22 12:30:00,18.58,18.62,18.58,18.59,41100.0,14.9742,15.0065,14.9742,14.9823,41100.0
2008-04-22 12:40:00,18.59,18.61,18.5,18.54,39300.0,14.9823,14.9984,14.9097,14.942,39300.0
2008-04-22 12:50:00,18.54,18.54,18.49,18.52,33000.0,14.942,14.942,14.9017,14.9259,33000.0
2008-04-22 13:00:00,18.52,18.58,18.52,18.58,34500.0,14.9259,14.9742,14.9259,14.9742,34500.0
2008-04-22 13:10:00,18.59,18.61,18.58,18.58,31800.0,14.9823,14.9984,14.9742,14.9742,31800.0
2008-04-22 13:20:00,18.58,18.62,18.58,18.62,30600.0,14.9742,15.0065,14.9742,15.0065,30600.0
2008-04-22 13:30:00,18.61,18.62,18.6,18.61,19200.0,14.9984,15.0065,14.9903,14.9984,19200.0
2008-04-22 13:40:00,18.61,18.62,18.57,18.59,38100.0,14.9984,15.0065,14.9662,14.9823,38100.0
2008-04-22 13:50:00,18.59,18.59,18.55,18.57,30900.0,14.9823,14.9823,14.95,14.9662,30900.0
2008-04-22 14:00:00,18.57,18.57,18.53,18.57,80700.0,14.9662,14.9662,14.9339,14.9662,80700.0
2008-04-22 14:10:00,18.57,18.58,18.54,18.55,84600.0,14.9662,14.9742,14.942,14.95,84600.0
2008-04-22 14:20:00,18.55,18.58,18.55,18.57,72000.0,14.95,14.9742,14.95,14.9662,72000.0
2008-04-22 14:30:00,18.57,18.58,18.54,18.55,135600.0,14.9662,14.9742,14.942,14.95,135600.0
2008-04-22 14:40:00,18.55,18.55,18.48,18.49,58200.0,14.95,14.95,14.8936,14.9017,58200.0
2008-04-22 14:50:00,18.48,18.51,18.44,18.51,108000.0,14.8936,14.9178,14.8614,14.9178,108000.0
2008-04-22 15:00:00,18.51,18.67,18.51,18.67,161400.0,14.9178,15.0468,14.9178,15.0468,161400.0
2008-04-22 15:10:00,18.66,18.67,18.6,18.62,128400.0,15.0387,15.0468,14.9903,15.0065,128400.0
2008-04-22 15:20:00,18.62,18.64,18.59,18.63,109200.0,15.0065,15.0226,14.9823,15.0145,109200.0
2008-04-22 15:30:00,18.63,18.66,18.59,18.61,112200.0,15.0145,15.0387,14.9823,14.9984,112200.0
2008-04-22 15:40:00,18.61,18.67,18.61,18.66,150300.0,14.9984,15.0468,14.9984,15.0387,150300.0
2008-04-22 15:50:00,18.66,18.68,18.64,18.67,216900.0,15.0387,15.0548,15.0226,15.0468,216900.0
2008-04-23 09:30:00,18.8,18.8,18.39,18.45,134100.0,15.1515,15.1515,14.8211,14.8694,134100.0
2008-04-23 09:40:00,18.45,18.46,18.27,18.3,265200.0,14.8694,14.8775,14.7244,14.7486,265200.0
2008-04-23 09:50:00,18.29,18.35,18.27,18.3,129000.0,14.7405,14.7889,14.7244,14.7486,129000.0
2008-04-23 10:00:00,18.3,18.39,18.27,18.38,135300.0,14.7486,14.8211,14.7244,14.813,135300.0
2008-04-23 10:10:00,18.38,18.41,18.35,18.4,63000.0,14.813,14.8372,14.7889,14.8292,63000.0
2008-04-23 10:20:00,18.41,18.42,18.38,18.42,77400.0,14.8372,14.8453,14.813,14.8453,77400.0
2008-04-23 10:30:00,18.42,18.45,18.36,18.41,147600.0,14.8453,14.8694,14.7969,14.8372,147600.0
2008-04-23 10:40:00,18.41,18.44,18.39,18.44,79200.0,14.8372,14.8614,14.8211,14.8614,79200.0
2008-04-23 10:50:00,18.44,18.54,18.43,18.5,50400.0,14.8614,14.942,14.8533,14.9097,50400.0
2008-04-23 11:00:00,18.5,18.5,18.45,18.45,41400.0,14.9097,14.9097,14.8694,14.8694,41400.0
2008-04-23 11:10:00,18.45,18.45,18.35,18.35,45000.0,14.8694,14.8694,14.7889,14.7889,45000.0
2008-04-23 11:20:00,18.35,18.4,18.35,18.38,34500.0,14.7889,14.8292,14.7889,14.813,34500.0
2008-04-23 11:30:00,18.39,18.4,18.33,18.34,53400.0,14.8211,14.8292,14.7727,14.7808,53400.0
2008-04-23 11:40:00,18.35,18.36,18.34,18.35,30300.0,14.7889,14.7969,14.7808,14.7889,30300.0
2008-04-23 11:50:00,18.34,18.35,18.33,18.34,45900.0,14.7808,14.7889,14.7727,14.7808,45900.0
2008-04-23 12:00:00,18.34,18.34,18.29,18.31,74400.0,14.7808,14.7808,14.7405,14.7566,74400.0
2008-04-23 12:10:00,18.3,18.32,18.3,18.32,42000.0,14.7486,14.7647,14.7486,14.7647,42000.0
2008-04-23 12:20:00,18.31,18.31,18.27,18.27,77700.0,14.7566,14.7566,14.7244,14.7244,77700.0
2008-04-23 12:30:00,18.27,18.28,18.21,18.24,119100.0,14.7244,14.7324,14.676,14.7002,119100.0
2008-04-23 12:40:00,18.24,18.26,18.24,18.26,42000.0,14.7002,14.7163,14.7002,14.7163,42000.0
2008-04-23 12:50:00,18.26,18.26,18.25,18.26,36000.0,14.7163,14.7163,14.7083,14.7163,36000.0
2008-04-23 13:00:00,18.25,18.26,18.24,18.26,45600.0,14.7083,14.7163,14.7002,14.7163,45600.0
2008-04-23 13:10:00,18.25,18.27,18.25,18.25,29400.0,14.7083,14.7244,14.7083,14.7083,29400.0
2008-04-23 13:20:00,18.25,18.27,18.25,18.26,34200.0,14.7083,14.7244,14.7083,14.7163,34200.0
2008-04-23 13:30:00,18.26,18.29,18.25,18.27,54000.0,14.7163,14.7405,14.7083,14.7244,54000.0
2008-04-23 13:40:00,18.28,18.3,18.26,18.3,45600.0,14.7324,14.7486,14.7163,14.7486,45600.0
2008-04-23 13:50:00,18.31,18.32,18.28,18.3,35100.0,14.7566,14.7647,14.7324,14.7486,35100.0
2008-04-23 14:00:00,18.3,18.3,18.25,18.25,52800.0,14.7486,14.7486,14.7083,14.7083,52800.0
2008-04-23 14:10:00,18.26,18.34,18.26,18.31,55200.0,14.7163,14.7808,14.7163,14.7566,55200.0
2008-04-23 14:20:00,18.31,18.32,18.27,18.28,51000.0,14.7566,14.7647,14.7244,14.7324,51000.0
2008-04-23 14:30:00,18.28,18.31,18.28,18.28,102000.0,14.7324,14.7566,14.7324,14.7324,102000.0
2008-04-23 14:40:00,18.28,18.29,18.23,18.24,99900.0,14.7324,14.7405,14.6921,14.7002,99900.0
2008-04-23 14:50:00,18.24,18.25,18.21,18.22,94500.0,14.7002,14.7083,14.676,14.6841,94500.0
2008-04-23 15:00:00,18.22,18.31,18.22,18.3,57900.0,14.6841,14.7566,14.6841,14.7486,57900.0
2008-04-23 15:10:00,18.3,18.34,18.3,18.32,79500.0,14.7486,14.7808,14.7486,14.7647,79500.0
2008-04-23 15:20:00,18.32,18.32,18.26,18.28,130800.0,14.7647,14.7647,14.7163,14.7324,130800.0
2008-04-23 15:30:00,18.27,18.31,18.26,18.31,140700.0,14.7244,14.7566,14.7163,14.7566,140700.0
2008-04-23 15:40:00,18.33,18.33,18.29,18.3,118200.0,14.7727,14.7727,14.7405,14.7486,118200.0
2008-04-23 15:50:00,18.3,18.33,18.24,18.31,423300.0,14.7486,14.7727,14.7002,14.7566,423300.0
2008-04-24 09:30:00,18.37,18.38,18.22,18.25,363300.0,14.805,14.813,14.6841,14.7083,363300.0
2008-04-24 09:40:00,18.25,18.29,18.15,18.17,205800.0,14.7083,14.7405,14.6277,14.6438,205800.0
2008-04-24 09:50:00,18.17,18.19,18.13,18.18,158100.0,14.6438,14.6599,14.6115,14.6518,158100.0
2008-04-24 10:00:00,18.17,18.17,17.99,18.0,193200.0,14.6438,14.6438,14.4987,14.5068,193200.0
2008-04-24 10:10:00,18.0,18.1,18.0,18.06,127200.0,14.5068,14.5874,14.5068,14.5551,127200.0
2008-04-24 10:20:00,18.06,18.08,18.0,18.01,178800.0,14.5551,14.5713,14.5068,14.5148,178800.0
2008-04-24 10:30:00,18.01,18.09,18.01,18.06,185700.0,14.5148,14.5793,14.5148,14.5551,185700.0
2008-04-24 10:40:00,18.05,18.06,18.01,18.05,95100.0,14.5471,14.5551,14.5148,14.5471,95100.0
2008-04-24 10:50:00,18.05,18.06,18.02,18.06,119700.0,14.5471,14.5551,14.5229,14.5551,119700.0
2008-04-24 11:00:00,18.06,18.07,18.05,18.06,56100.0,14.5551,14.5632,14.5471,14.5551,56100.0
2008-04-24 11:10:00,18.05,18.14,18.04,18.13,101700.0,14.5471,14.6196,14.539,14.6115,101700.0
2008-04-24 11:20:00,18.13,18.15,18.11,18.15,149700.0,14.6115,14.6277,14.5954,14.6277,149700.0
2008-04-24 11:30:00,18.15,18.29,18.13,18.28,151800.0,14.6277,14.7405,14.6115,14.7324,151800.0
2008-04-24 11:40:00,18.28,18.32,18.27,18.32,99600.0,14.7324,14.7647,14.7244,14.7647,99600.0
2008-04-24 11:50:00,18.32,18.33,18.26,18.26,49500.0,14.7647,14.7727,14.7163,14.7163,49500.0
2008-04-24 12:00:00,18.27,18.33,18.26,18.31,74700.0,14.7244,14.7727,14.7163,14.7566,74700.0
2008-04-24 12:10:00,18.31,18.32,18.28,18.32,143400.0,14.7566,14.7647,14.7324,14.7647,143400.0
2008-04-24 12:20:00,18.33,18.33,18.29,18.29,34500.0,14.7727,14.7727,14.7405,14.7405,34500.0
2008-04-24 12:30:00,18.28,18.33,18.28,18.33,62100.0,14.7324,14.7727,14.7324,14.7727,62100.0
2008-04-24 12:40:00,18.33,18.34,18.3,18.32,138000.0,14.7727,14.7808,14.7486,14.7647,138000.0
2008-04-24 12:50:00,18.32,18.35,18.28,18.34,139800.0,14.7647,14.7889,14.7324,14.7808,139800.0
2008-04-24 13:00:00,18.34,18.43,18.34,18.39,63600.0,14.7808,14.8533,14.7808,14.8211,63600.0
2008-04-24 13:10:00,18.39,18.41,18.36,18.36,33000.0,14.8211,14.8372,14.7969,14.7969,33000.0
2008-04-24 13:20:00,18.35,18.38,18.32,18.36,45000.0,14.7889,14.813,14.7647,14.7969,45000.0
2008-04-24 13:30:00,18.36,18.39,18.33,18.35,41700.0,14.7969,14.8211,14.7727,14.7889,41700.0
2008-04-24 13:40:00,18.35,18.38,18.34,18.36,37500.0,14.7889,14.813,14.7808,14.7969,37500.0
2008-04-24 13:50:00,18.36,18.36,18.32,18.33,43500.0,14.7969,14.7969,14.7647,14.7727,43500.0
2008-04-24 14:00:00,18.33,18.39,18.32,18.35,80100.0,14.7727,14.8211,14.7647,14.7889,80100.0
2008-04-24 14:10:00,18.36,18.4,18.35,18.38,135600.0,14.7969,14.8292,14.7889,14.813,135600.0
2008-04-24 14:20:00,18.37,18.43,18.37,18.42,65400.0,14.805,14.8533,14.805,14.8453,65400.0
2008-04-24 14:30:00,18.42,18.46,18.4,18.44,213600.0,14.8453,14.8775,14.8292,14.8614,213600.0
2008-04-24 14:40:00,18.44,18.51,18.44,18.47,57300.0,14.8614,14.9178,14.8614,14.8856,57300.0
2008-04-24 14:50:00,18.48,18.48,18.41,18.45,57300.0,14.8936,14.8936,14.8372,14.8694,57300.0
2008-04-24 15:00:00,18.45,18.51,18.44,18.5,78000.0,14.8694,14.9178,14.8614,14.9097,78000.0
2008-04-24 15:10:00,18.5,18.53,18.38,18.41,111300.0,14.9097,14.9339,14.813,14.8372,111300.0
2008-04-24 15:20:00,18.41,18.42,18.37,18.39,66600.0,14.8372,14.8453,14.805,14.8211,66600.0
2008-04-24 15:30:00,18.39,18.42,18.37,18.37,69600.0,14.8211,14.8453,14.805,14.805,69600.0
2008-04-24 15:40:00,18.37,18.38,18.28,18.31,132600.0,14.805,14.813,14.7324,14.7566,132600.0
2008-04-24 15:50:00,18.31,18.36,18.3,18.3,167700.0,14.7566,14.7969,14.7486,14.7486,167700.0
2008-04-25 09:30:00,18.46,18.61,18.45,18.61,52500.0,14.8775,14.9984,14.8694,14.9984,52500.0
2008-04-25 09:40:00,18.62,18.69,18.58,18.58,71100.0,15.0065,15.0629,14.9742,14.9742,71100.0
2008-04-25 09:50:00,18.57,18.59,18.45,18.48,36900.0,14.9662,14.9823,14.8694,14.8936,36900.0
2008-04-25 10:00:00,18.46,18.48,18.41,18.43,60300.0,14.8775,14.8936,14.8372,14.8533,60300.0
2008-04-25 10:10:00,18.43,18.47,18.41,18.46,30600.0,14.8533,14.8856,14.8372,14.8775,30600.0
2008-04-25 10:20:00,18.46,18.49,18.43,18.43,51600.0,14.8775,14.9017,14.8533,14.8533,51600.0
2008-04-25 10:30:00,18.44,18.46,18.36,18.37,52800.0,14.8614,14.8775,14.7969,14.805,52800.0
2008-04-25 10:40:00,18.36,18.44,18.34,18.42,53400.0,14.7969,14.8614,14.7808,14.8453,53400.0
2008-04-25 10:50:00,18.43,18.5,18.41,18.45,73500.0,14.8533,14.9097,14.8372,14.8694,73500.0
2008-04-25 11:00:00,18.45,18.48,18.43,18.44,49200.0,14.8694,14.8936,14.8533,14.8614,49200.0
2008-04-25 11:10:00,18.44,18.46,18.27,18.29,79200.0,14.8614,14.8775,14.7244,14.7405,79200.0
2008-04-25 11:20:00,18.29,18.32,18.28,18.32,48000.0,14.7405,14.7647,14.7324,14.7647,48000.0
2008-04-25 11:30:00,18.32,18.34,18.31,18.31,39600.0,14.7647,14.7808,14.7566,14.7566,39600.0
2008-04-25 11:40:00,18.32,18.36,18.31,18.35,37800.0,14.7647,14.7969,14.7566,14.7889,37800.0
2008-04-25 11:50:00,18.35,18.44,18.35,18.43,27000.0,14.7889,14.8614,14.7889,14.8533,27000.0
2008-04-25 12:00:00,18.44,18.44,18.39,18.42,42900.0,14.8614,14.8614,14.8211,14.8453,42900.0
2008-04-25 12:10:00,18.41,18.47,18.41,18.44,37500.0,14.8372,14.8856,14.8372,14.8614,37500.0
2008-04-25 12:20:00,18.43,18.43,18.41,18.42,17700.0,14.8533,14.8533,14.8372,14.8453,17700.0
2008-04-25 12:30:00,18.42,18.43,18.41,18.43,29100.0,14.8453,14.8533,14.8372,14.8533,29100.0
2008-04-25 12:40:00,18.43,18.47,18.42,18.46,31800.0,14.8533,14.8856,14.8453,14.8775,31800.0
2008-04-25 12:50:00,18.45,18.46,18.42,18.42,29700.0,14.8694,14.8775,14.8453,14.8453,29700.0
2008-04-25 13:00:00,18.41,18.45,18.41,18.42,24600.0,14.8372,14.8694,14.8372,14.8453,24600.0
2008-04-25 13:10:00,18.42,18.44,18.4,18.4,27300.0,14.8453,14.8614,14.8292,14.8292,27300.0
2008-04-25 13:20:00,18.41,18.43,18.39,18.4,19500.0,14.8372,14.8533,14.8211,14.8292,19500.0
2008-04-25 13:30:00,18.4,18.43,18.38,18.43,33300.0,14.8292,14.8533,14.813,14.8533,33300.0
2008-04-25 13:40:00,18.43,18.44,18.4,18.42,26400.0,14.8533,14.8614,14.8292,14.8453,26400.0
2008-04-25 13:50:00,18.41,18.51,18.41,18.51,28500.0,14.8372,14.9178,14.8372,14.9178,28500.0
2008-04-25 14:00:00,18.51,18.53,18.5,18.52,26400.0,14.9178,14.9339,14.9097,14.9259,26400.0
2008-04-25 14:10:00,18.52,18.52,18.47,18.48,37800.0,14.9259,14.9259,14.8856,14.8936,37800.0
2008-04-25 14:20:00,18.48,18.5,18.46,18.49,33300.0,14.8936,14.9097,14.8775,14.9017,33300.0
2008-04-25 14:30:00,18.49,18.49,18.44,18.46,64200.0,14.9017,14.9017,14.8614,14.8775,64200.0
2008-04-25 14:40:00,18.45,18.48,18.45,18.47,33000.0,14.8694,14.8936,14.8694,14.8856,33000.0
2008-04-25 14:50:00,18.47,18.5,18.46,18.49,37800.0,14.8856,14.9097,14.8775,14.9017,37800.0
2008-04-25 15:00:00,18.5,18.64,18.5,18.64,121800.0,14.9097,15.0226,14.9097,15.0226,121800.0
2008-04-25 15:10:00,18.64,18.69,18.64,18.68,74100.0,15.0226,15.0629,15.0226,15.0548,74100.0
2008-04-25 15:20:00,18.68,18.71,18.65,18.68,101100.0,15.0548,15.079,15.0306,15.0548,101100.0
2008-04-25 15:30:00,18.69,18.71,18.67,18.68,85200.0,15.0629,15.079,15.0468,15.0548,85200.0
2008-04-25 15:40:00,18.68,18.69,18.65,18.68,68100.0,15.0548,15.0629,15.0306,15.0548,68100.0
2008-04-25 15:50:00,18.68,18.69,18.63,18.67,147900.0,15.0548,15.0629,15.0145,15.0468,147900.0
2008-04-28 09:30:00,18.57,18.61,18.5,18.53,81600.0,14.9662,14.9984,14.9097,14.9339,81600.0
2008-04-28 09:40:00,18.54,18.54,18.34,18.34,96900.0,14.942,14.942,14.7808,14.7808,96900.0
2008-04-28 09:50:00,18.34,18.4,18.34,18.39,63900.0,14.7808,14.8292,14.7808,14.8211,63900.0
2008-04-28 10:00:00,18.4,18.4,18.33,18.35,95400.0,14.8292,14.8292,14.7727,14.7889,95400.0
2008-04-28 10:10:00,18.34,18.43,18.34,18.39,85500.0,14.7808,14.8533,14.7808,14.8211,85500.0
2008-04-28 10:20:00,18.39,18.39,18.34,18.36,71100.0,14.8211,14.8211,14.7808,14.7969,71100.0
2008-04-28 10:30:00,18.37,18.46,18.36,18.45,44400.0,14.805,14.8775,14.7969,14.8694,44400.0
2008-04-28 10:40:00,18.45,18.46,18.43,18.43,38700.0,14.8694,14.8775,14.8533,14.8533,38700.0
2008-04-28 10:50:00,18.43,18.47,18.41,18.46,40500.0,14.8533,14.8856,14.8372,14.8775,40500.0
2008-04-28 11:00:00,18.47,18.5,18.47,18.47,49200.0,14.8856,14.9097,14.8856,14.8856,49200.0
2008-04-28 11:10:00,18.47,18.47,18.43,18.44,56400.0,14.8856,14.8856,14.8533,14.8614,56400.0
2008-04-28 11:20:00,18.44,18.51,18.43,18.49,77400.0,14.8614,14.9178,14.8533,14.9017,77400.0
2008-04-28 11:30:00,18.49,18.5,18.42,18.45,50100.0,14.9017,14.9097,14.8453,14.8694,50100.0
2008-04-28 11:40:00,18.45,18.49,18.44,18.48,29100.0,14.8694,14.9017,14.8614,14.8936,29100.0
2008-04-28 11:50:00,18.48,18.52,18.48,18.48,33000.0,14.8936,14.9259,14.8936,14.8936,33000.0
2008-04-28 12:00:00,18.47,18.52,18.45,18.51,34500.0,14.8856,14.9259,14.8694,14.9178,34500.0
2008-04-28 12:10:00,18.51,18.53,18.49,18.53,54900.0,14.9178,14.9339,14.9017,14.9339,54900.0
2008-04-28 12:20:00,18.53,18.54,18.52,18.53,51000.0,14.9339,14.942,14.9259,14.9339,51000.0
2008-04-28 12:30:00,18.53,18.55,18.51,18.51,43200.0,14.9339,14.95,14.9178,14.9178,43200.0
2008-04-28 12:40:00,18.52,18.52,18.47,18.47,57600.0,14.9259,14.9259,14.8856,14.8856,57600.0
2008-04-28 12:50:00,18.47,18.48,18.42,18.42,56700.0,14.8856,14.8936,14.8453,14.8453,56700.0
2008-04-28 13:00:00,18.42,18.48,18.42,18.47,43200.0,14.8453,14.8936,14.8453,14.8856,43200.0
2008-04-28 13:10:00,18.46,18.47,18.43,18.44,30900.0,14.8775,14.8856,14.8533,14.8614,30900.0
2008-04-28 13:20:00,18.44,18.49,18.43,18.49,24600.0,14.8614,14.9017,14.8533,14.9017,24600.0
2008-04-28 13:30:00,18.48,18.49,18.47,18.48,98100.0,14.8936,14.9017,14.8856,14.8936,98100.0
2008-04-28 13:40:00,18.49,18.53,18.48,18.53,46800.0,14.9017,14.9339,14.8936,14.9339,46800.0
2008-04-28 13:50:00,18.53,18.57,18.52,18.55,68400.0,14.9339,14.9662,14.9259,14.95,68400.0
2008-04-28 14:00:00,18.56,18.61,18.55,18.61,69900.0,14.9581,14.9984,14.95,14.9984,69900.0
2008-04-28 14:10:00,18.6,18.61,18.56,18.57,91500.0,14.9903,14.9984,14.9581,14.9662,91500.0
2008-04-28 14:20:00,18.57,18.6,18.55,18.55,47100.0,14.9662,14.9903,14.95,14.95,47100.0
2008-04-28 14:30:00,18.55,18.58,18.54,18.57,33900.0,14.95,14.9742,14.942,14.9662,33900.0
2008-04-28 14:40:00,18.57,18.59,18.53,18.53,203400.0,14.9662,14.9823,14.9339,14.9339,203400.0
2008-04-28 14:50:00,18.53,18.53,18.5,18.52,73500.0,14.9339,14.9339,14.9097,14.9259,73500.0
2008-04-28 15:00:00,18.52,18.55,18.51,18.51,126300.0,14.9259,14.95,14.9178,14.9178,126300.0
2008-04-28 15:10:00,18.51,18.53,18.47,18.48,150000.0,14.9178,14.9339,14.8856,14.8936,150000.0
2008-04-28 15:20:00,18.5,18.53,18.45,18.47,105900.0,14.9097,14.9339,14.8694,14.8856,105900.0
2008-04-28 15:30:00,18.47,18.47,18.44,18.47,134100.0,14.8856,14.8856,14.8614,14.8856,134100.0
2008-04-28 15:40:00,18.47,18.49,18.45,18.47,152100.0,14.8856,14.9017,14.8694,14.8856,152100.0
2008-04-28 15:50:00,18.47,18.47,18.42,18.45,246600.0,14.8856,14.8856,14.8453,14.8694,246600.0
2008-04-29 09:30:00,18.5,18.56,18.44,18.53,63600.0,14.9097,14.9581,14.8614,14.9339,63600.0
2008-04-29 09:40:00,18.53,18.54,18.42,18.48,122400.0,14.9339,14.942,14.8453,14.8936,122400.0
2008-04-29 09:50:00,18.48,18.5,18.38,18.39,67800.0,14.8936,14.9097,14.813,14.8211,67800.0
2008-04-29 10:00:00,18.39,18.45,18.34,18.35,107700.0,14.8211,14.8694,14.7808,14.7889,107700.0
2008-04-29 10:10:00,18.35,18.4,18.34,18.34,135000.0,14.7889,14.8292,14.7808,14.7808,135000.0
2008-04-29 10:20:00,18.34,18.36,18.27,18.28,138300.0,14.7808,14.7969,14.7244,14.7324,138300.0
2008-04-29 10:30:00,18.28,18.3,18.26,18.29,107700.0,14.7324,14.7486,14.7163,14.7405,107700.0
2008-04-29 10:40:00,18.28,18.32,18.28,18.29,78000.0,14.7324,14.7647,14.7324,14.7405,78000.0
2008-04-29 10:50:00,18.29,18.32,18.29,18.29,166800.0,14.7405,14.7647,14.7405,14.7405,166800.0
2008-04-29 11:00:00,18.29,18.3,18.25,18.26,237000.0,14.7405,14.7486,14.7083,14.7163,237000.0
2008-04-29 11:10:00,18.26,18.27,18.25,18.26,52200.0,14.7163,14.7244,14.7083,14.7163,52200.0
2008-04-29 11:20:00,18.26,18.26,18.23,18.24,396900.0,14.7163,14.7163,14.6921,14.7002,396900.0
2008-04-29 11:30:00,18.24,18.28,18.21,18.28,55500.0,14.7002,14.7324,14.676,14.7324,55500.0
2008-04-29 11:40:00,18.28,18.3,18.27,18.27,39900.0,14.7324,14.7486,14.7244,14.7244,39900.0
2008-04-29 11:50:00,18.28,18.3,18.24,18.24,56100.0,14.7324,14.7486,14.7002,14.7002,56100.0
2008-04-29 12:00:00,18.24,18.24,18.22,18.24,57000.0,14.7002,14.7002,14.6841,14.7002,57000.0
2008-04-29 12:10:00,18.23,18.23,18.21,18.22,76500.0,14.6921,14.6921,14.676,14.6841,76500.0
2008-04-29 12:20:00,18.22,18.24,18.2,18.24,84000.0,14.6841,14.7002,14.668,14.7002,84000.0
2008-04-29 12:30:00,18.24,18.25,18.21,18.22,37800.0,14.7002,14.7083,14.676,14.6841,37800.0
2008-04-29 12:40:00,18.23,18.25,18.21,18.25,88500.0,14.6921,14.7083,14.676,14.7083,88500.0
2008-04-29 12:50:00,18.25,18.3,18.24,18.27,89400.0,14.7083,14.7486,14.7002,14.7244,89400.0
2008-04-29 13:00:00,18.27,18.27,18.24,18.27,44100.0,14.7244,14.7244,14.7002,14.7244,44100.0
2008-04-29 13:10:00,18.28,18.31,18.27,18.31,26700.0,14.7324,14.7566,14.7244,14.7566,26700.0
2008-04-29 13:20:00,18.32,18.34,18.31,18.33,45000.0,14.7647,14.7808,14.7566,14.7727,45000.0
2008-04-29 13:30:00,18.32,18.37,18.32,18.37,34800.0,14.7647,14.805,14.7647,14.805,34800.0
2008-04-29 13:40:00,18.37,18.38,18.35,18.37,70500.0,14.805,14.813,14.7889,14.805,70500.0
2008-04-29 13:50:00,18.36,18.38,18.35,18.38,32400.0,14.7969,14.813,14.7889,14.813,32400.0
2008-04-29 14:00:00,18.38,18.39,18.36,18.36,44400.0,14.813,14.8211,14.7969,14.7969,44400.0
2008-04-29 14:10:00,18.36,18.4,18.35,18.38,68100.0,14.7969,14.8292,14.7889,14.813,68100.0
2008-04-29 14:20:00,18.38,18.39,18.34,18.36,53400.0,14.813,14.8211,14.7808,14.7969,53400.0
2008-04-29 14:30:00,18.36,18.37,18.32,18.33,74100.0,14.7969,14.805,14.7647,14.7727,74100.0
2008-04-29 14:40:00,18.32,18.44,18.32,18.44,64800.0,14.7647,14.8614,14.7647,14.8614,64800.0
2008-04-29 14:50:00,18.44,18.44,18.4,18.41,67800.0,14.8614,14.8614,14.8292,14.8372,67800.0
2008-04-29 15:00:00,18.41,18.45,18.41,18.44,88800.0,14.8372,14.8694,14.8372,14.8614,88800.0
2008-04-29 15:10:00,18.44,18.46,18.43,18.43,99600.0,14.8614,14.8775,14.8533,14.8533,99600.0
2008-04-29 15:20:00,18.43,18.44,18.37,18.37,53400.0,14.8533,14.8614,14.805,14.805,53400.0
2008-04-29 15:30:00,18.36,18.37,18.33,18.33,80700.0,14.7969,14.805,14.7727,14.7727,80700.0
2008-04-29 15:40:00,18.33,18.35,18.3,18.33,77400.0,14.7727,14.7889,14.7486,14.7727,77400.0
2008-04-29 15:50:00,18.33,18.38,18.31,18.37,124200.0,14.7727,14.813,14.7566,14.805,124200.0
2008-04-30 09:30:00,18.5,18.5,18.38,18.38,54900.0,14.9097,14.9097,14.813,14.813,54900.0
2008-04-30 09:40:00,18.37,18.42,18.26,18.4,66900.0,14.805,14.8453,14.7163,14.8292,66900.0
2008-04-30 09:50:00,18.39,18.42,18.32,18.33,49500.0,14.8211,14.8453,14.7647,14.7727,49500.0
2008-04-30 10:00:00,18.33,18.4,18.33,18.4,48000.0,14.7727,14.8292,14.7727,14.8292,48000.0
2008-04-30 10:10:00,18.41,18.41,18.35,18.37,48900.0,14.8372,14.8372,14.7889,14.805,48900.0
2008-04-30 10:20:00,18.35,18.38,18.34,18.35,48300.0,14.7889,14.813,14.7808,14.7889,48300.0
2008-04-30 10:30:00,18.35,18.43,18.35,18.43,62100.0,14.7889,14.8533,14.7889,14.8533,62100.0
2008-04-30 10:40:00,18.43,18.47,18.43,18.45,53400.0,14.8533,14.8856,14.8533,14.8694,53400.0
2008-04-30 10:50:00,18.45,18.52,18.45,18.52,48900.0,14.8694,14.9259,14.8694,14.9259,48900.0
2008-04-30 11:00:00,18.52,18.54,18.5,18.54,62700.0,14.9259,14.942,14.9097,14.942,62700.0
2008-04-30 11:10:00,18.54,18.56,18.52,18.55,35700.0,14.942,14.9581,14.9259,14.95,35700.0
2008-04-30 11:20:00,18.55,18.58,18.54,18.56,41700.0,14.95,14.9742,14.942,14.9581,41700.0
2008-04-30 11:30:00,18.56,18.58,18.52,18.52,31500.0,14.9581,14.9742,14.9259,14.9259,31500.0
2008-04-30 11:40:00,18.52,18.55,18.51,18.53,61800.0,14.9259,14.95,14.9178,14.9339,61800.0
2008-04-30 11:50:00,18.53,18.58,18.53,18.57,34500.0,14.9339,14.9742,14.9339,14.9662,34500.0
2008-04-30 12:00:00,18.57,18.58,18.53,18.55,44700.0,14.9662,14.9742,14.9339,14.95,44700.0
2008-04-30 12:10:00,18.55,18.6,18.53,18.57,152700.0,14.95,14.9903,14.9339,14.9662,152700.0
2008-04-30 12:20:00,18.57,18.58,18.55,18.56,55800.0,14.9662,14.9742,14.95,14.9581,55800.0
2008-04-30 12:30:00,18.56,18.58,18.54,18.55,66000.0,14.9581,14.9742,14.942,14.95,66000.0
2008-04-30 12:40:00,18.55,18.57,18.54,18.55,60300.0,14.95,14.9662,14.942,14.95,60300.0
2008-04-30 12:50:00,18.55,18.56,18.52,18.54,46200.0,14.95,14.9581,14.9259,14.942,46200.0
2008-04-30 13:00:00,18.54,18.57,18.53,18.56,41700.0,14.942,14.9662,14.9339,14.9581,41700.0
2008-04-30 13:10:00,18.56,18.57,18.55,18.56,57000.0,14.9581,14.9662,14.95,14.9581,57000.0
2008-04-30 13:20:00,18.56,18.57,18.55,18.55,36000.0,14.9581,14.9662,14.95,14.95,36000.0
2008-04-30 13:30:00,18.56,18.57,18.55,18.56,57300.0,14.9581,14.9662,14.95,14.9581,57300.0
2008-04-30 13:40:00,18.56,18.56,18.55,18.56,53400.0,14.9581,14.9581,14.95,14.9581,53400.0
2008-04-30 13:50:00,18.56,18.59,18.56,18.58,157500.0,14.9581,14.9823,14.9581,14.9742,157500.0
2008-04-30 14:00:00,18.58,18.62,18.57,18.6,79500.0,14.9742,15.0065,14.9662,14.9903,79500.0
2008-04-30 14:10:00,18.61,18.67,18.49,18.66,310800.0,14.9984,15.0468,14.9017,15.0387,310800.0
2008-04-30 14:20:00,18.66,18.67,18.55,18.64,179700.0,15.0387,15.0468,14.95,15.0226,179700.0
2008-04-30 14:30:00,18.63,18.67,18.58,18.62,116700.0,15.0145,15.0468,14.9742,15.0065,116700.0
2008-04-30 14:40:00,18.62,18.65,18.58,18.58,111000.0,15.0065,15.0306,14.9742,14.9742,111000.0
2008-04-30 14:50:00,18.58,18.59,18.49,18.52,142200.0,14.9742,14.9823,14.9017,14.9259,142200.0
2008-04-30 15:00:00,18.51,18.51,18.46,18.5,165600.0,14.9178,14.9178,14.8775,14.9097,165600.0
2008-04-30 15:10:00,18.5,18.5,18.38,18.48,135600.0,14.9097,14.9097,14.813,14.8936,135600.0
2008-04-30 15:20:00,18.48,18.5,18.42,18.44,215100.0,14.8936,14.9097,14.8453,14.8614,215100.0
2008-04-30 15:30:00,18.44,18.48,18.43,18.46,188100.0,14.8614,14.8936,14.8533,14.8775,188100.0
2008-04-30 15:40:00,18.46,18.52,18.43,18.5,150900.0,14.8775,14.9259,14.8533,14.9097,150900.0
2008-04-30 15:50:00,18.5,18.5,18.43,18.44,278400.0,14.9097,14.9097,14.8533,14.8614,278400.0
2008-05-01 09:30:00,18.5,18.5,18.41,18.42,135000.0,14.9097,14.9097,14.8372,14.8453,135000.0
2008-05-01 09:40:00,18.42,18.45,18.36,18.45,204600.0,14.8453,14.8694,14.7969,14.8694,204600.0
2008-05-01 09:50:00,18.45,18.5,18.43,18.44,192300.0,14.8694,14.9097,14.8533,14.8614,192300.0
2008-05-01 10:00:00,18.44,18.55,18.44,18.51,201300.0,14.8614,14.95,14.8614,14.9178,201300.0
2008-05-01 10:10:00,18.51,18.52,18.48,18.48,174000.0,14.9178,14.9259,14.8936,14.8936,174000.0
2008-05-01 10:20:00,18.48,18.54,18.48,18.53,142800.0,14.8936,14.942,14.8936,14.9339,142800.0
2008-05-01 10:30:00,18.53,18.53,18.48,18.5,173100.0,14.9339,14.9339,14.8936,14.9097,173100.0
2008-05-01 10:40:00,18.5,18.5,18.48,18.49,117300.0,14.9097,14.9097,14.8936,14.9017,117300.0
2008-05-01 10:50:00,18.49,18.64,18.49,18.61,137100.0,14.9017,15.0226,14.9017,14.9984,137100.0
2008-05-01 11:00:00,18.61,18.67,18.57,18.65,197400.0,14.9984,15.0468,14.9662,15.0306,197400.0
2008-05-01 11:10:00,18.65,18.66,18.62,18.64,104100.0,15.0306,15.0387,15.0065,15.0226,104100.0
2008-05-01 11:20:00,18.64,18.66,18.62,18.62,85500.0,15.0226,15.0387,15.0065,15.0065,85500.0
2008-05-01 11:30:00,18.62,18.69,18.61,18.69,90900.0,15.0065,15.0629,14.9984,15.0629,90900.0
2008-05-01 11:40:00,18.69,18.74,18.69,18.74,118500.0,15.0629,15.1032,15.0629,15.1032,118500.0
2008-05-01 11:50:00,18.74,18.78,18.74,18.78,93300.0,15.1032,15.1354,15.1032,15.1354,93300.0
2008-05-01 12:00:00,18.77,18.79,18.76,18.79,93000.0,15.1273,15.1435,15.1193,15.1435,93000.0
2008-05-01 12:10:00,18.8,18.82,18.77,18.8,100800.0,15.1515,15.1676,15.1273,15.1515,100800.0
2008-05-01 12:20:00,18.81,18.81,18.75,18.77,73200.0,15.1596,15.1596,15.1112,15.1273,73200.0
2008-05-01 12:30:00,18.78,18.86,18.77,18.85,100500.0,15.1354,15.1999,15.1273,15.1918,100500.0
2008-05-01 12:40:00,18.84,18.87,18.82,18.84,115800.0,15.1838,15.2079,15.1676,15.1838,115800.0
2008-05-01 12:50:00,18.85,18.93,18.83,18.89,159300.0,15.1918,15.2563,15.1757,15.2241,159300.0
2008-05-01 13:00:00,18.89,18.91,18.86,18.87,77100.0,15.2241,15.2402,15.1999,15.2079,77100.0
2008-05-01 13:10:00,18.88,18.96,18.87,18.94,100500.0,15.216,15.2805,15.2079,15.2644,100500.0
2008-05-01 13:20:00,18.94,18.95,18.91,18.94,84300.0,15.2644,15.2724,15.2402,15.2644,84300.0
2008-05-01 13:30:00,18.94,18.96,18.92,18.93,93300.0,15.2644,15.2805,15.2482,15.2563,93300.0
2008-05-01 13:40:00,18.93,18.95,18.9,18.9,71400.0,15.2563,15.2724,15.2321,15.2321,71400.0
2008-05-01 13:50:00,18.9,18.91,18.86,18.91,109200.0,15.2321,15.2402,15.1999,15.2402,109200.0
2008-05-01 14:00:00,18.9,18.93,18.88,18.92,99900.0,15.2321,15.2563,15.216,15.2482,99900.0
2008-05-01 14:10:00,18.92,18.97,18.9,18.94,82200.0,15.2482,15.2885,15.2321,15.2644,82200.0
2008-05-01 14:20:00,18.94,18.98,18.93,18.93,81300.0,15.2644,15.2966,15.2563,15.2563,81300.0
2008-05-01 14:30:00,18.93,19.01,18.93,19.0,87600.0,15.2563,15.3208,15.2563,15.3127,87600.0
2008-05-01 14:40:00,19.0,19.04,18.98,19.03,99000.0,15.3127,15.3449,15.2966,15.3369,99000.0
2008-05-01 14:50:00,19.03,19.05,18.98,18.98,120000.0,15.3369,15.353,15.2966,15.2966,120000.0
2008-05-01 15:00:00,18.99,19.03,18.98,18.98,112200.0,15.3047,15.3369,15.2966,15.2966,112200.0
2008-05-01 15:10:00,18.98,19.04,18.97,19.03,117000.0,15.2966,15.3449,15.2885,15.3369,117000.0
2008-05-01 15:20:00,19.03,19.05,18.99,19.0,160200.0,15.3369,15.353,15.3047,15.3127,160200.0
2008-05-01 15:30:00,19.01,19.02,18.96,18.98,122100.0,15.3208,15.3288,15.2805,15.2966,122100.0
2008-05-01 15:40:00,18.98,19.04,18.97,19.04,184500.0,15.2966,15.3449,15.2885,15.3449,184500.0
2008-05-01 15:50:00,19.04,19.05,18.99,19.05,242100.0,15.3449,15.353,15.3047,15.353,242100.0
2008-05-02 09:30:00,19.37,19.47,19.33,19.42,239100.0,15.6109,15.6915,15.5787,15.6512,239100.0
2008-05-02 09:40:00,19.42,19.43,19.24,19.34,295800.0,15.6512,15.6593,15.5061,15.5867,295800.0
2008-05-02 09:50:00,19.34,19.4,19.33,19.36,192300.0,15.5867,15.6351,15.5787,15.6028,192300.0
2008-05-02 10:00:00,19.37,19.4,19.33,19.33,197100.0,15.6109,15.6351,15.5787,15.5787,197100.0
2008-05-02 10:10:00,19.33,19.4,19.27,19.31,148500.0,15.5787,15.6351,15.5303,15.5625,148500.0
2008-05-02 10:20:00,19.31,19.32,19.23,19.25,99000.0,15.5625,15.5706,15.4981,15.5142,99000.0
2008-05-02 10:30:00,19.24,19.29,19.23,19.25,62400.0,15.5061,15.5464,15.4981,15.5142,62400.0
2008-05-02 10:40:00,19.24,19.28,19.23,19.26,80100.0,15.5061,15.5384,15.4981,15.5223,80100.0
2008-05-02 10:50:00,19.25,19.26,19.16,19.2,71100.0,15.5142,15.5223,15.4417,15.4739,71100.0
2008-05-02 11:00:00,19.19,19.2,19.14,19.19,109800.0,15.4658,15.4739,15.4255,15.4658,109800.0
2008-05-02 11:10:00,19.19,19.25,19.18,19.18,118800.0,15.4658,15.5142,15.4578,15.4578,118800.0
2008-05-02 11:20:00,19.18,19.22,19.16,19.19,117000.0,15.4578,15.49,15.4417,15.4658,117000.0
2008-05-02 11:30:00,19.19,19.22,19.16,19.17,103200.0,15.4658,15.49,15.4417,15.4497,103200.0
2008-05-02 11:40:00,19.16,19.21,19.15,19.2,50400.0,15.4417,15.482,15.4336,15.4739,50400.0
2008-05-02 11:50:00,19.2,19.24,19.12,19.12,92400.0,15.4739,15.5061,15.4094,15.4094,92400.0
2008-05-02 12:00:00,19.12,19.12,19.04,19.05,69000.0,15.4094,15.4094,15.3449,15.353,69000.0
2008-05-02 12:10:00,19.05,19.09,19.04,19.04,91200.0,15.353,15.3852,15.3449,15.3449,91200.0
2008-05-02 12:20:00,19.05,19.05,19.0,19.03,60000.0,15.353,15.353,15.3127,15.3369,60000.0
2008-05-02 12:30:00,19.03,19.08,19.0,19.01,115800.0,15.3369,15.3772,15.3127,15.3208,115800.0
2008-05-02 12:40:00,19.01,19.01,18.95,18.97,64500.0,15.3208,15.3208,15.2724,15.2885,64500.0
2008-05-02 12:50:00,18.97,18.99,18.95,18.97,64200.0,15.2885,15.3047,15.2724,15.2885,64200.0
2008-05-02 13:00:00,18.97,18.98,18.92,18.93,95400.0,15.2885,15.2966,15.2482,15.2563,95400.0
2008-05-02 13:10:00,18.94,18.95,18.93,18.94,60900.0,15.2644,15.2724,15.2563,15.2644,60900.0
2008-05-02 13:20:00,18.94,18.99,18.94,18.99,42900.0,15.2644,15.3047,15.2644,15.3047,42900.0
2008-05-02 13:30:00,18.98,18.98,18.95,18.95,86400.0,15.2966,15.2966,15.2724,15.2724,86400.0
2008-05-02 13:40:00,18.95,19.03,18.92,18.98,115500.0,15.2724,15.3369,15.2482,15.2966,115500.0
2008-05-02 13:50:00,18.98,18.99,18.96,18.98,60000.0,15.2966,15.3047,15.2805,15.2966,60000.0
2008-05-02 14:00:00,18.97,19.01,18.91,18.91,146700.0,15.2885,15.3208,15.2402,15.2402,146700.0
2008-05-02 14:10:00,18.91,18.98,18.91,18.94,101700.0,15.2402,15.2966,15.2402,15.2644,101700.0
2008-05-02 14:20:00,18.94,18.96,18.92,18.93,64500.0,15.2644,15.2805,15.2482,15.2563,64500.0
2008-05-02 14:30:00,18.93,19.03,18.92,19.02,89700.0,15.2563,15.3369,15.2482,15.3288,89700.0
2008-05-02 14:40:00,19.01,19.02,18.94,19.0,74100.0,15.3208,15.3288,15.2644,15.3127,74100.0
2008-05-02 14:50:00,19.0,19.01,18.94,18.94,87300.0,15.3127,15.3208,15.2644,15.2644,87300.0
2008-05-02 15:00:00,18.94,18.98,18.94,18.98,85200.0,15.2644,15.2966,15.2644,15.2966,85200.0
2008-05-02 15:10:00,18.98,19.04,18.98,19.03,75600.0,15.2966,15.3449,15.2966,15.3369,75600.0
2008-05-02 15:20:00,19.03,19.04,18.97,19.03,120900.0,15.3369,15.3449,15.2885,15.3369,120900.0
2008-05-02 15:30:00,19.03,19.06,19.0,19.05,126300.0,15.3369,15.3611,15.3127,15.353,126300.0
2008-05-02 15:40:00,19.04,19.07,19.03,19.05,162300.0,15.3449,15.3691,15.3369,15.353,162300.0
2008-05-02 15:50:00,19.05,19.12,19.04,19.09,158400.0,15.353,15.4094,15.3449,15.3852,158400.0
2008-05-05 09:30:00,19.08,19.08,18.92,19.03,83700.0,15.3772,15.3772,15.2482,15.3369,83700.0
2008-05-05 09:40:00,19.03,19.09,18.95,19.07,107400.0,15.3369,15.3852,15.2724,15.3691,107400.0
2008-05-05 09:50:00,19.07,19.07,18.93,18.98,180600.0,15.3691,15.3691,15.2563,15.2966,180600.0
2008-05-05 10:00:00,18.98,19.06,18.9,18.98,129900.0,15.2966,15.3611,15.2321,15.2966,129900.0
2008-05-05 10:10:00,18.98,18.99,18.85,18.85,99600.0,15.2966,15.3047,15.1918,15.1918,99600.0
2008-05-05 10:20:00,18.85,18.89,18.8,18.81,82200.0,15.1918,15.2241,15.1515,15.1596,82200.0
2008-05-05 10:30:00,18.81,18.82,18.79,18.82,51000.0,15.1596,15.1676,15.1435,15.1676,51000.0
2008-05-05 10:40:00,18.82,18.91,18.8,18.91,59700.0,15.1676,15.2402,15.1515,15.2402,59700.0
2008-05-05 10:50:00,18.91,18.92,18.76,18.76,72300.0,15.2402,15.2482,15.1193,15.1193,72300.0
2008-05-05 11:00:00,18.76,18.82,18.74,18.82,54900.0,15.1193,15.1676,15.1032,15.1676,54900.0
2008-05-05 11:10:00,18.81,18.82,18.77,18.78,88200.0,15.1596,15.1676,15.1273,15.1354,88200.0
2008-05-05 11:20:00,18.78,18.78,18.71,18.72,81000.0,15.1354,15.1354,15.079,15.087,81000.0
2008-05-05 11:30:00,18.72,18.78,18.72,18.77,75900.0,15.087,15.1354,15.087,15.1273,75900.0
2008-05-05 11:40:00,18.77,18.78,18.74,18.74,64200.0,15.1273,15.1354,15.1032,15.1032,64200.0
2008-05-05 11:50:00,18.74,18.77,18.74,18.74,42300.0,15.1032,15.1273,15.1032,15.1032,42300.0
2008-05-05 12:00:00,18.74,18.76,18.73,18.74,55800.0,15.1032,15.1193,15.0951,15.1032,55800.0
2008-05-05 12:10:00,18.74,18.78,18.74,18.78,60300.0,15.1032,15.1354,15.1032,15.1354,60300.0
2008-05-05 12:20:00,18.79,18.79,18.74,18.76,67500.0,15.1435,15.1435,15.1032,15.1193,67500.0
2008-05-05 12:30:00,18.76,18.82,18.76,18.81,35700.0,15.1193,15.1676,15.1193,15.1596,35700.0
2008-05-05 12:40:00,18.81,18.81,18.77,18.8,41400.0,15.1596,15.1596,15.1273,15.1515,41400.0
2008-05-05 12:50:00,18.8,18.85,18.8,18.84,40800.0,15.1515,15.1918,15.1515,15.1838,40800.0
2008-05-05 13:00:00,18.84,18.85,18.82,18.82,30300.0,15.1838,15.1918,15.1676,15.1676,30300.0
2008-05-05 13:10:00,18.82,18.84,18.79,18.79,38100.0,15.1676,15.1838,15.1435,15.1435,38100.0
2008-05-05 13:20:00,18.79,18.83,18.78,18.83,41700.0,15.1435,15.1757,15.1354,15.1757,41700.0
2008-05-05 13:30:00,18.82,18.88,18.82,18.87,39000.0,15.1676,15.216,15.1676,15.2079,39000.0
2008-05-05 13:40:00,18.87,18.89,18.84,18.84,67800.0,15.2079,15.2241,15.1838,15.1838,67800.0
2008-05-05 13:50:00,18.84,18.86,18.83,18.85,37200.0,15.1838,15.1999,15.1757,15.1918,37200.0
2008-05-05 14:00:00,18.85,18.87,18.82,18.86,44700.0,15.1918,15.2079,15.1676,15.1999,44700.0
2008-05-05 14:10:00,18.86,18.86,18.82,18.85,48600.0,15.1999,15.1999,15.1676,15.1918,48600.0
2008-05-05 14:20:00,18.85,18.9,18.84,18.89,145500.0,15.1918,15.2321,15.1838,15.2241,145500.0
2008-05-05 14:30:00,18.89,18.89,18.84,18.85,50100.0,15.2241,15.2241,15.1838,15.1918,50100.0
2008-05-05 14:40:00,18.85,18.88,18.85,18.87,89100.0,15.1918,15.216,15.1918,15.2079,89100.0
2008-05-05 14:50:00,18.88,18.89,18.84,18.87,88200.0,15.216,15.2241,15.1838,15.2079,88200.0
2008-05-05 15:00:00,18.87,18.89,18.86,18.88,112500.0,15.2079,15.2241,15.1999,15.216,112500.0
2008-05-05 15:10:00,18.87,18.88,18.85,18.86,95700.0,15.2079,15.216,15.1918,15.1999,95700.0
2008-05-05 15:20:00,18.85,18.88,18.85,18.86,82200.0,15.1918,15.216,15.1918,15.1999,82200.0
2008-05-05 15:30:00,18.87,18.87,18.82,18.83,87000.0,15.2079,15.2079,15.1676,15.1757,87000.0
2008-05-05 15:40:00,18.83,18.85,18.81,18.85,113400.0,15.1757,15.1918,15.1596,15.1918,113400.0
2008-05-05 15:50:00,18.85,18.9,18.83,18.87,212100.0,15.1918,15.2321,15.1757,15.2079,212100.0
2008-05-06 09:30:00,18.79,18.83,18.72,18.73,115200.0,15.1435,15.1757,15.087,15.0951,115200.0
2008-05-06 09:40:00,18.74,18.85,18.66,18.67,152400.0,15.1032,15.1918,15.0387,15.0468,152400.0
2008-05-06 09:50:00,18.67,18.82,18.66,18.82,115500.0,15.0468,15.1676,15.0387,15.1676,115500.0
2008-05-06 10:00:00,18.81,18.86,18.78,18.82,71100.0,15.1596,15.1999,15.1354,15.1676,71100.0
2008-05-06 10:10:00,18.82,18.86,18.8,18.83,123000.0,15.1676,15.1999,15.1515,15.1757,123000.0
2008-05-06 10:20:00,18.83,18.86,18.79,18.81,112800.0,15.1757,15.1999,15.1435,15.1596,112800.0
2008-05-06 10:30:00,18.81,18.81,18.71,18.74,175200.0,15.1596,15.1596,15.079,15.1032,175200.0
2008-05-06 10:40:00,18.74,18.75,18.69,18.71,183300.0,15.1032,15.1112,15.0629,15.079,183300.0
2008-05-06 10:50:00,18.71,18.71,18.66,18.71,168600.0,15.079,15.079,15.0387,15.079,168600.0
2008-05-06 11:00:00,18.71,18.72,18.67,18.68,133500.0,15.079,15.087,15.0468,15.0548,133500.0
2008-05-06 11:10:00,18.68,18.71,18.67,18.67,99900.0,15.0548,15.079,15.0468,15.0468,99900.0
2008-05-06 11:20:00,18.68,18.69,18.67,18.69,106500.0,15.0548,15.0629,15.0468,15.0629,106500.0
2008-05-06 11:30:00,18.69,18.7,18.67,18.68,99000.0,15.0629,15.0709,15.0468,15.0548,99000.0
2008-05-06 11:40:00,18.68,18.69,18.66,18.68,76200.0,15.0548,15.0629,15.0387,15.0548,76200.0
2008-05-06 11:50:00,18.69,18.69,18.66,18.68,76800.0,15.0629,15.0629,15.0387,15.0548,76800.0
2008-05-06 12:00:00,18.69,18.71,18.67,18.71,108000.0,15.0629,15.079,15.0468,15.079,108000.0
2008-05-06 12:10:00,18.71,18.73,18.69,18.73,76800.0,15.079,15.0951,15.0629,15.0951,76800.0
2008-05-06 12:20:00,18.73,18.77,18.72,18.73,76500.0,15.0951,15.1273,15.087,15.0951,76500.0
2008-05-06 12:30:00,18.73,18.78,18.72,18.76,70800.0,15.0951,15.1354,15.087,15.1193,70800.0
2008-05-06 12:40:00,18.77,18.81,18.76,18.81,72300.0,15.1273,15.1596,15.1193,15.1596,72300.0
2008-05-06 12:50:00,18.81,18.87,18.81,18.86,75300.0,15.1596,15.2079,15.1596,15.1999,75300.0
2008-05-06 13:00:00,18.86,18.88,18.84,18.88,70800.0,15.1999,15.216,15.1838,15.216,70800.0
2008-05-06 13:10:00,18.88,18.88,18.84,18.86,54300.0,15.216,15.216,15.1838,15.1999,54300.0
2008-05-06 13:20:00,18.86,18.87,18.82,18.82,58500.0,15.1999,15.2079,15.1676,15.1676,58500.0
2008-05-06 13:30:00,18.82,18.82,18.75,18.78,102300.0,15.1676,15.1676,15.1112,15.1354,102300.0
2008-05-06 13:40:00,18.79,18.8,18.73,18.73,120000.0,15.1435,15.1515,15.0951,15.0951,120000.0
2008-05-06 13:50:00,18.74,18.79,18.73,18.74,51600.0,15.1032,15.1435,15.0951,15.1032,51600.0
2008-05-06 14:00:00,18.74,18.76,18.66,18.7,126000.0,15.1032,15.1193,15.0387,15.0709,126000.0
2008-05-06 14:10:00,18.69,18.73,18.66,18.67,164400.0,15.0629,15.0951,15.0387,15.0468,164400.0
2008-05-06 14:20:00,18.67,18.68,18.65,18.68,94800.0,15.0468,15.0548,15.0306,15.0548,94800.0
2008-05-06 14:30:00,18.69,18.76,18.68,18.71,118800.0,15.0629,15.1193,15.0548,15.079,118800.0
2008-05-06 14:40:00,18.71,18.79,18.7,18.78,79500.0,15.079,15.1435,15.0709,15.1354,79500.0
2008-05-06 14:50:00,18.78,18.81,18.76,18.78,90900.0,15.1354,15.1596,15.1193,15.1354,90900.0
2008-05-06 15:00:00,18.79,18.84,18.77,18.84,84000.0,15.1435,15.1838,15.1273,15.1838,84000.0
2008-05-06 15:10:00,18.84,18.85,18.71,18.82,95400.0,15.1838,15.1918,15.079,15.1676,95400.0
2008-05-06 15:20:00,18.83,18.83,18.8,18.81,76500.0,15.1757,15.1757,15.1515,15.1596,76500.0
2008-05-06 15:30:00,18.81,18.88,18.8,18.82,150000.0,15.1596,15.216,15.1515,15.1676,150000.0
2008-05-06 15:40:00,18.82,18.82,18.76,18.77,121800.0,15.1676,15.1676,15.1193,15.1273,121800.0
2008-05-06 15:50:00,18.77,18.78,18.75,18.77,184200.0,15.1273,15.1354,15.1112,15.1273,184200.0
2008-05-07 09:30:00,18.73,18.85,18.67,18.78,49800.0,15.0951,15.1918,15.0468,15.1354,49800.0
2008-05-07 09:40:00,18.78,18.89,18.72,18.89,77700.0,15.1354,15.2241,15.087,15.2241,77700.0
2008-05-07 09:50:00,18.89,18.93,18.85,18.91,100500.0,15.2241,15.2563,15.1918,15.2402,100500.0
2008-05-07 10:00:00,18.9,18.96,18.88,18.95,166500.0,15.2321,15.2805,15.216,15.2724,166500.0
2008-05-07 10:10:00,18.95,19.0,18.94,18.99,61200.0,15.2724,15.3127,15.2644,15.3047,61200.0
2008-05-07 10:20:00,18.99,19.02,18.95,18.98,57600.0,15.3047,15.3288,15.2724,15.2966,57600.0
2008-05-07 10:30:00,18.99,19.06,18.99,19.06,84000.0,15.3047,15.3611,15.3047,15.3611,84000.0
2008-05-07 10:40:00,19.06,19.09,19.05,19.07,59100.0,15.3611,15.3852,15.353,15.3691,59100.0
2008-05-07 10:50:00,19.08,19.13,19.05,19.09,108300.0,15.3772,15.4175,15.353,15.3852,108300.0
2008-05-07 11:00:00,19.08,19.13,19.07,19.11,128100.0,15.3772,15.4175,15.3691,15.4014,128100.0
2008-05-07 11:10:00,19.11,19.13,19.07,19.13,71700.0,15.4014,15.4175,15.3691,15.4175,71700.0
2008-05-07 11:20:00,19.13,19.17,19.12,19.15,62400.0,15.4175,15.4497,15.4094,15.4336,62400.0
2008-05-07 11:30:00,19.15,19.15,19.02,19.02,126600.0,15.4336,15.4336,15.3288,15.3288,126600.0
2008-05-07 11:40:00,19.02,19.03,18.99,19.01,61500.0,15.3288,15.3369,15.3047,15.3208,61500.0
2008-05-07 11:50:00,19.01,19.01,18.97,19.0,51600.0,15.3208,15.3208,15.2885,15.3127,51600.0
2008-05-07 12:00:00,19.0,19.01,18.97,19.0,37500.0,15.3127,15.3208,15.2885,15.3127,37500.0
2008-05-07 12:10:00,19.01,19.03,19.0,19.03,29700.0,15.3208,15.3369,15.3127,15.3369,29700.0
2008-05-07 12:20:00,19.04,19.07,19.03,19.07,30900.0,15.3449,15.3691,15.3369,15.3691,30900.0
2008-05-07 12:30:00,19.08,19.1,19.06,19.1,58200.0,15.3772,15.3933,15.3611,15.3933,58200.0
2008-05-07 12:40:00,19.1,19.13,19.09,19.11,58500.0,15.3933,15.4175,15.3852,15.4014,58500.0
2008-05-07 12:50:00,19.11,19.14,19.09,19.09,64500.0,15.4014,15.4255,15.3852,15.3852,64500.0
2008-05-07 13:00:00,19.09,19.11,18.94,18.95,166500.0,15.3852,15.4014,15.2644,15.2724,166500.0
2008-05-07 13:10:00,18.95,19.0,18.92,18.98,57000.0,15.2724,15.3127,15.2482,15.2966,57000.0
2008-05-07 13:20:00,18.97,18.98,18.95,18.96,34200.0,15.2885,15.2966,15.2724,15.2805,34200.0
2008-05-07 13:30:00,18.98,18.98,18.95,18.95,15300.0,15.2966,15.2966,15.2724,15.2724,15300.0
2008-05-07 13:40:00,18.96,18.99,18.93,18.98,25200.0,15.2805,15.3047,15.2563,15.2966,25200.0
2008-05-07 13:50:00,18.98,18.98,18.9,18.91,95700.0,15.2966,15.2966,15.2321,15.2402,95700.0
2008-05-07 14:00:00,18.92,18.93,18.9,18.92,25500.0,15.2482,15.2563,15.2321,15.2482,25500.0
2008-05-07 14:10:00,18.92,18.92,18.89,18.89,21000.0,15.2482,15.2482,15.2241,15.2241,21000.0
2008-05-07 14:20:00,18.89,18.9,18.77,18.79,58800.0,15.2241,15.2321,15.1273,15.1435,58800.0
2008-05-07 14:30:00,18.78,18.78,18.73,18.77,66900.0,15.1354,15.1354,15.0951,15.1273,66900.0
2008-05-07 14:40:00,18.77,18.79,18.7,18.75,51000.0,15.1273,15.1435,15.0709,15.1112,51000.0
2008-05-07 14:50:00,18.74,18.8,18.74,18.77,45300.0,15.1032,15.1515,15.1032,15.1273,45300.0
2008-05-07 15:00:00,18.77,18.77,18.7,18.7,121200.0,15.1273,15.1273,15.0709,15.0709,121200.0
2008-05-07 15:10:00,18.71,18.77,18.69,18.75,88500.0,15.079,15.1273,15.0629,15.1112,88500.0
2008-05-07 15:20:00,18.74,18.76,18.71,18.76,163200.0,15.1032,15.1193,15.079,15.1193,163200.0
2008-05-07 15:30:00,18.75,18.76,18.7,18.73,264300.0,15.1112,15.1193,15.0709,15.0951,264300.0
2008-05-07 15:40:00,18.73,18.75,18.72,18.74,238800.0,15.0951,15.1112,15.087,15.1032,238800.0
2008-05-07 15:50:00,18.74,18.75,18.68,18.72,203400.0,15.1032,15.1112,15.0548,15.087,203400.0
2008-05-08 09:30:00,18.85,18.85,18.7,18.73,74100.0,15.1918,15.1918,15.0709,15.0951,74100.0
2008-05-08 09:40:00,18.73,18.77,18.66,18.77,103200.0,15.0951,15.1273,15.0387,15.1273,103200.0
2008-05-08 09:50:00,18.79,18.83,18.69,18.71,65400.0,15.1435,15.1757,15.0629,15.079,65400.0
2008-05-08 10:00:00,18.71,18.75,18.67,18.74,57900.0,15.079,15.1112,15.0468,15.1032,57900.0
2008-05-08 10:10:00,18.73,18.74,18.63,18.64,61800.0,15.0951,15.1032,15.0145,15.0226,61800.0
2008-05-08 10:20:00,18.64,18.68,18.59,18.6,98400.0,15.0226,15.0548,14.9823,14.9903,98400.0
2008-05-08 10:30:00,18.6,18.66,18.56,18.62,426300.0,14.9903,15.0387,14.9581,15.0065,426300.0
2008-05-08 10:40:00,18.62,18.65,18.49,18.54,139800.0,15.0065,15.0306,14.9017,14.942,139800.0
2008-05-08 10:50:00,18.56,18.61,18.55,18.61,49500.0,14.9581,14.9984,14.95,14.9984,49500.0
2008-05-08 11:00:00,18.61,18.68,18.59,18.68,61200.0,14.9984,15.0548,14.9823,15.0548,61200.0
2008-05-08 11:10:00,18.68,18.7,18.66,18.7,42000.0,15.0548,15.0709,15.0387,15.0709,42000.0
2008-05-08 11:20:00,18.7,18.74,18.69,18.7,52500.0,15.0709,15.1032,15.0629,15.0709,52500.0
2008-05-08 11:30:00,18.7,18.73,18.69,18.69,141900.0,15.0709,15.0951,15.0629,15.0629,141900.0
2008-05-08 11:40:00,18.69,18.75,18.69,18.73,73200.0,15.0629,15.1112,15.0629,15.0951,73200.0
2008-05-08 11:50:00,18.73,18.78,18.71,18.76,61200.0,15.0951,15.1354,15.079,15.1193,61200.0
2008-05-08 12:00:00,18.76,18.79,18.75,18.77,58500.0,15.1193,15.1435,15.1112,15.1273,58500.0
2008-05-08 12:10:00,18.78,18.79,18.68,18.72,72300.0,15.1354,15.1435,15.0548,15.087,72300.0
2008-05-08 12:20:00,18.72,18.76,18.72,18.75,32400.0,15.087,15.1193,15.087,15.1112,32400.0
2008-05-08 12:30:00,18.75,18.77,18.73,18.74,39600.0,15.1112,15.1273,15.0951,15.1032,39600.0
2008-05-08 12:40:00,18.74,18.74,18.71,18.72,100800.0,15.1032,15.1032,15.079,15.087,100800.0
2008-05-08 12:50:00,18.72,18.76,18.72,18.75,56700.0,15.087,15.1193,15.087,15.1112,56700.0
2008-05-08 13:00:00,18.75,18.78,18.71,18.72,44700.0,15.1112,15.1354,15.079,15.087,44700.0
2008-05-08 13:10:00,18.72,18.72,18.69,18.7,54000.0,15.087,15.087,15.0629,15.0709,54000.0
2008-05-08 13:20:00,18.7,18.78,18.7,18.78,78600.0,15.0709,15.1354,15.0709,15.1354,78600.0
2008-05-08 13:30:00,18.78,18.81,18.76,18.76,57300.0,15.1354,15.1596,15.1193,15.1193,57300.0
2008-05-08 13:40:00,18.76,18.79,18.75,18.76,57600.0,15.1193,15.1435,15.1112,15.1193,57600.0
2008-05-08 13:50:00,18.77,18.84,18.77,18.83,85800.0,15.1273,15.1838,15.1273,15.1757,85800.0
2008-05-08 14:00:00,18.83,18.83,18.78,18.78,59400.0,15.1757,15.1757,15.1354,15.1354,59400.0
2008-05-08 14:10:00,18.78,18.81,18.74,18.74,51900.0,15.1354,15.1596,15.1032,15.1032,51900.0
2008-05-08 14:20:00,18.74,18.77,18.71,18.72,117000.0,15.1032,15.1273,15.079,15.087,117000.0
2008-05-08 14:30:00,18.72,18.76,18.7,18.72,65400.0,15.087,15.1193,15.0709,15.087,65400.0
2008-05-08 14:40:00,18.72,18.72,18.67,18.69,77400.0,15.087,15.087,15.0468,15.0629,77400.0
2008-05-08 14:50:00,18.68,18.72,18.66,18.68,106200.0,15.0548,15.087,15.0387,15.0548,106200.0
2008-05-08 15:00:00,18.68,18.73,18.67,18.68,74400.0,15.0548,15.0951,15.0468,15.0548,74400.0
2008-05-08 15:10:00,18.69,18.7,18.66,18.68,86700.0,15.0629,15.0709,15.0387,15.0548,86700.0
2008-05-08 15:20:00,18.67,18.74,18.66,18.69,205200.0,15.0468,15.1032,15.0387,15.0629,205200.0
2008-05-08 15:30:00,18.69,18.74,18.69,18.72,100500.0,15.0629,15.1032,15.0629,15.087,100500.0
2008-05-08 15:40:00,18.72,18.73,18.67,18.73,125100.0,15.087,15.0951,15.0468,15.0951,125100.0
2008-05-08 15:50:00,18.72,18.73,18.68,18.72,166800.0,15.087,15.0951,15.0548,15.087,166800.0
2008-05-09 09:30:00,18.57,18.57,18.45,18.47,99000.0,14.9662,14.9662,14.8694,14.8856,99000.0
2008-05-09 09:40:00,18.47,18.5,18.44,18.46,183300.0,14.8856,14.9097,14.8614,14.8775,183300.0
2008-05-09 09:50:00,18.47,18.5,18.44,18.46,164700.0,14.8856,14.9097,14.8614,14.8775,164700.0
2008-05-09 10:00:00,18.47,18.59,18.46,18.57,79500.0,14.8856,14.9823,14.8775,14.9662,79500.0
2008-05-09 10:10:00,18.56,18.61,18.51,18.6,180600.0,14.9581,14.9984,14.9178,14.9903,180600.0
2008-05-09 10:20:00,18.6,18.77,18.53,18.6,135900.0,14.9903,15.1273,14.9339,14.9903,135900.0
2008-05-09 10:30:00,18.6,18.64,18.57,18.64,110100.0,14.9903,15.0226,14.9662,15.0226,110100.0
2008-05-09 10:40:00,18.63,18.71,18.63,18.69,91200.0,15.0145,15.079,15.0145,15.0629,91200.0
2008-05-09 10:50:00,18.7,18.7,18.65,18.65,139200.0,15.0709,15.0709,15.0306,15.0306,139200.0
2008-05-09 11:00:00,18.65,18.71,18.65,18.7,109200.0,15.0306,15.079,15.0306,15.0709,109200.0
2008-05-09 11:10:00,18.69,18.74,18.69,18.74,121500.0,15.0629,15.1032,15.0629,15.1032,121500.0
2008-05-09 11:20:00,18.74,18.74,18.7,18.72,40200.0,15.1032,15.1032,15.0709,15.087,40200.0
2008-05-09 11:30:00,18.72,18.73,18.7,18.7,52200.0,15.087,15.0951,15.0709,15.0709,52200.0
2008-05-09 11:40:00,18.7,18.73,18.7,18.72,44100.0,15.0709,15.0951,15.0709,15.087,44100.0
2008-05-09 11:50:00,18.72,18.75,18.7,18.74,48000.0,15.087,15.1112,15.0709,15.1032,48000.0
2008-05-09 12:00:00,18.75,18.77,18.74,18.74,36900.0,15.1112,15.1273,15.1032,15.1032,36900.0
2008-05-09 12:10:00,18.74,18.81,18.74,18.81,56700.0,15.1032,15.1596,15.1032,15.1596,56700.0
2008-05-09 12:20:00,18.8,18.81,18.78,18.78,26700.0,15.1515,15.1596,15.1354,15.1354,26700.0
2008-05-09 12:30:00,18.78,18.82,18.77,18.82,31500.0,15.1354,15.1676,15.1273,15.1676,31500.0
2008-05-09 12:40:00,18.82,18.82,18.81,18.82,28200.0,15.1676,15.1676,15.1596,15.1676,28200.0
2008-05-09 12:50:00,18.82,18.84,18.81,18.83,36300.0,15.1676,15.1838,15.1596,15.1757,36300.0
2008-05-09 13:00:00,18.83,18.84,18.8,18.81,74700.0,15.1757,15.1838,15.1515,15.1596,74700.0
2008-05-09 13:10:00,18.82,18.83,18.8,18.82,43200.0,15.1676,15.1757,15.1515,15.1676,43200.0
2008-05-09 13:20:00,18.84,18.93,18.84,18.93,122400.0,15.1838,15.2563,15.1838,15.2563,122400.0
2008-05-09 13:30:00,18.93,19.0,18.92,18.97,164400.0,15.2563,15.3127,15.2482,15.2885,164400.0
2008-05-09 13:40:00,18.97,18.98,18.91,18.92,149100.0,15.2885,15.2966,15.2402,15.2482,149100.0
2008-05-09 13:50:00,18.92,18.93,18.9,18.93,71700.0,15.2482,15.2563,15.2321,15.2563,71700.0
2008-05-09 14:00:00,18.93,18.94,18.9,18.91,105300.0,15.2563,15.2644,15.2321,15.2402,105300.0
2008-05-09 14:10:00,18.91,18.94,18.9,18.93,73200.0,15.2402,15.2644,15.2321,15.2563,73200.0
2008-05-09 14:20:00,18.93,18.93,18.89,18.91,88800.0,15.2563,15.2563,15.2241,15.2402,88800.0
2008-05-09 14:30:00,18.9,18.93,18.89,18.92,154800.0,15.2321,15.2563,15.2241,15.2482,154800.0
2008-05-09 14:40:00,18.92,18.94,18.87,18.89,97200.0,15.2482,15.2644,15.2079,15.2241,97200.0
2008-05-09 14:50:00,18.89,18.93,18.88,18.92,102900.0,15.2241,15.2563,15.216,15.2482,102900.0
2008-05-09 15:00:00,18.92,18.94,18.88,18.88,85800.0,15.2482,15.2644,15.216,15.216,85800.0
2008-05-09 15:10:00,18.88,18.88,18.84,18.85,61500.0,15.216,15.216,15.1838,15.1918,61500.0
2008-05-09 15:20:00,18.84,18.9,18.82,18.88,126000.0,15.1838,15.2321,15.1676,15.216,126000.0
2008-05-09 15:30:00,18.89,18.9,18.86,18.89,87300.0,15.2241,15.2321,15.1999,15.2241,87300.0
2008-05-09 15:40:00,18.89,18.91,18.83,18.84,141900.0,15.2241,15.2402,15.1757,15.1838,141900.0
2008-05-09 15:50:00,18.84,18.86,18.81,18.84,158400.0,15.1838,15.1999,15.1596,15.1838,158400.0
2008-05-12 09:30:00,18.83,18.96,18.77,18.81,99000.0,15.1757,15.2805,15.1273,15.1596,99000.0
2008-05-12 09:40:00,18.8,18.81,18.65,18.68,169800.0,15.1515,15.1596,15.0306,15.0548,169800.0
2008-05-12 09:50:00,18.69,18.69,18.59,18.62,118200.0,15.0629,15.0629,14.9823,15.0065,118200.0
2008-05-12 10:00:00,18.62,18.68,18.58,18.63,98700.0,15.0065,15.0548,14.9742,15.0145,98700.0
2008-05-12 10:10:00,18.61,18.68,18.61,18.67,69600.0,14.9984,15.0548,14.9984,15.0468,69600.0
2008-05-12 10:20:00,18.67,18.69,18.65,18.65,66600.0,15.0468,15.0629,15.0306,15.0306,66600.0
2008-05-12 10:30:00,18.65,18.67,18.64,18.67,80700.0,15.0306,15.0468,15.0226,15.0468,80700.0
2008-05-12 10:40:00,18.67,18.75,18.67,18.74,82200.0,15.0468,15.1112,15.0468,15.1032,82200.0
2008-05-12 10:50:00,18.74,18.8,18.74,18.75,70500.0,15.1032,15.1515,15.1032,15.1112,70500.0
2008-05-12 11:00:00,18.75,18.85,18.75,18.84,71400.0,15.1112,15.1918,15.1112,15.1838,71400.0
2008-05-12 11:10:00,18.83,18.9,18.83,18.86,76200.0,15.1757,15.2321,15.1757,15.1999,76200.0
2008-05-12 11:20:00,18.86,18.92,18.85,18.92,85500.0,15.1999,15.2482,15.1918,15.2482,85500.0
2008-05-12 11:30:00,18.91,18.96,18.91,18.96,87900.0,15.2402,15.2805,15.2402,15.2805,87900.0
2008-05-12 11:40:00,18.97,19.0,18.94,18.98,87900.0,15.2885,15.3127,15.2644,15.2966,87900.0
2008-05-12 11:50:00,18.99,19.0,18.97,18.99,60600.0,15.3047,15.3127,15.2885,15.3047,60600.0
2008-05-12 12:00:00,19.0,19.05,18.99,19.02,42600.0,15.3127,15.353,15.3047,15.3288,42600.0
2008-05-12 12:10:00,19.03,19.03,18.97,18.98,29100.0,15.3369,15.3369,15.2885,15.2966,29100.0
2008-05-12 12:20:00,18.97,19.03,18.97,19.02,80100.0,15.2885,15.3369,15.2885,15.3288,80100.0
2008-05-12 12:30:00,19.01,19.02,18.95,18.97,42900.0,15.3208,15.3288,15.2724,15.2885,42900.0
2008-05-12 12:40:00,18.97,18.99,18.96,18.99,39900.0,15.2885,15.3047,15.2805,15.3047,39900.0
2008-05-12 12:50:00,18.98,18.99,18.95,18.95,48900.0,15.2966,15.3047,15.2724,15.2724,48900.0
2008-05-12 13:00:00,18.95,18.96,18.92,18.93,35100.0,15.2724,15.2805,15.2482,15.2563,35100.0
2008-05-12 13:10:00,18.92,18.93,18.92,18.92,21000.0,15.2482,15.2563,15.2482,15.2482,21000.0
2008-05-12 13:20:00,18.92,18.97,18.92,18.95,44100.0,15.2482,15.2885,15.2482,15.2724,44100.0
2008-05-12 13:30:00,18.94,18.95,18.9,18.9,25200.0,15.2644,15.2724,15.2321,15.2321,25200.0
2008-05-12 13:40:00,18.91,18.93,18.9,18.93,15300.0,15.2402,15.2563,15.2321,15.2563,15300.0
2008-05-12 13:50:00,18.93,18.99,18.93,18.99,84600.0,15.2563,15.3047,15.2563,15.3047,84600.0
2008-05-12 14:00:00,18.99,19.03,18.99,18.99,91500.0,15.3047,15.3369,15.3047,15.3047,91500.0
2008-05-12 14:10:00,19.0,19.03,18.99,19.03,65700.0,15.3127,15.3369,15.3047,15.3369,65700.0
2008-05-12 14:20:00,19.02,19.05,19.01,19.02,75000.0,15.3288,15.353,15.3208,15.3288,75000.0
2008-05-12 14:30:00,19.03,19.05,19.03,19.03,100500.0,15.3369,15.353,15.3369,15.3369,100500.0
2008-05-12 14:40:00,19.03,19.07,19.02,19.06,33900.0,15.3369,15.3691,15.3288,15.3611,33900.0
2008-05-12 14:50:00,19.07,19.1,19.05,19.06,63300.0,15.3691,15.3933,15.353,15.3611,63300.0
2008-05-12 15:00:00,19.06,19.07,19.04,19.06,54900.0,15.3611,15.3691,15.3449,15.3611,54900.0
2008-05-12 15:10:00,19.06,19.06,19.04,19.05,56400.0,15.3611,15.3611,15.3449,15.353,56400.0
2008-05-12 15:20:00,19.05,19.1,19.05,19.09,99900.0,15.353,15.3933,15.353,15.3852,99900.0
2008-05-12 15:30:00,19.09,19.1,19.05,19.09,127500.0,15.3852,15.3933,15.353,15.3852,127500.0
2008-05-12 15:40:00,19.09,19.1,19.07,19.1,111000.0,15.3852,15.3933,15.3691,15.3933,111000.0
2008-05-12 15:50:00,19.09,19.12,19.08,19.08,208800.0,15.3852,15.4094,15.3772,15.3772,208800.0
2008-05-13 09:30:00,19.06,19.17,19.05,19.05,96000.0,15.3611,15.4497,15.353,15.353,96000.0
2008-05-13 09:40:00,19.04,19.05,18.94,19.01,120000.0,15.3449,15.353,15.2644,15.3208,120000.0
2008-05-13 09:50:00,19.01,19.04,18.97,19.02,41400.0,15.3208,15.3449,15.2885,15.3288,41400.0
2008-05-13 10:00:00,19.01,19.05,18.87,18.98,125100.0,15.3208,15.353,15.2079,15.2966,125100.0
2008-05-13 10:10:00,18.96,18.99,18.93,18.97,54300.0,15.2805,15.3047,15.2563,15.2885,54300.0
2008-05-13 10:20:00,18.97,18.99,18.92,18.96,39600.0,15.2885,15.3047,15.2482,15.2805,39600.0
2008-05-13 10:30:00,18.96,18.99,18.95,18.99,27000.0,15.2805,15.3047,15.2724,15.3047,27000.0
2008-05-13 10:40:00,18.98,19.01,18.89,18.9,36900.0,15.2966,15.3208,15.2241,15.2321,36900.0
2008-05-13 10:50:00,18.89,18.91,18.82,18.82,75600.0,15.2241,15.2402,15.1676,15.1676,75600.0
2008-05-13 11:00:00,18.82,18.83,18.76,18.81,77700.0,15.1676,15.1757,15.1193,15.1596,77700.0
2008-05-13 11:10:00,18.81,18.9,18.81,18.88,54900.0,15.1596,15.2321,15.1596,15.216,54900.0
2008-05-13 11:20:00,18.88,18.88,18.77,18.77,93300.0,15.216,15.216,15.1273,15.1273,93300.0
2008-05-13 11:30:00,18.78,18.8,18.74,18.74,81300.0,15.1354,15.1515,15.1032,15.1032,81300.0
2008-05-13 11:40:00,18.75,18.81,18.74,18.78,80700.0,15.1112,15.1596,15.1032,15.1354,80700.0
2008-05-13 11:50:00,18.79,18.79,18.75,18.77,95700.0,15.1435,15.1435,15.1112,15.1273,95700.0
2008-05-13 12:00:00,18.78,18.83,18.77,18.8,131100.0,15.1354,15.1757,15.1273,15.1515,131100.0
2008-05-13 12:10:00,18.8,18.8,18.74,18.74,93600.0,15.1515,15.1515,15.1032,15.1032,93600.0
2008-05-13 12:20:00,18.74,18.74,18.67,18.68,107400.0,15.1032,15.1032,15.0468,15.0548,107400.0
2008-05-13 12:30:00,18.68,18.73,18.68,18.69,80700.0,15.0548,15.0951,15.0548,15.0629,80700.0
2008-05-13 12:40:00,18.69,18.69,18.66,18.69,100500.0,15.0629,15.0629,15.0387,15.0629,100500.0
2008-05-13 12:50:00,18.69,18.73,18.68,18.73,49500.0,15.0629,15.0951,15.0548,15.0951,49500.0
2008-05-13 13:00:00,18.73,18.78,18.73,18.78,56700.0,15.0951,15.1354,15.0951,15.1354,56700.0
2008-05-13 13:10:00,18.78,18.78,18.76,18.77,36900.0,15.1354,15.1354,15.1193,15.1273,36900.0
2008-05-13 13:20:00,18.77,18.82,18.77,18.81,48300.0,15.1273,15.1676,15.1273,15.1596,48300.0
2008-05-13 13:30:00,18.82,18.85,18.82,18.82,39300.0,15.1676,15.1918,15.1676,15.1676,39300.0
2008-05-13 13:40:00,18.83,18.86,18.82,18.86,37200.0,15.1757,15.1999,15.1676,15.1999,37200.0
2008-05-13 13:50:00,18.86,18.86,18.82,18.83,59700.0,15.1999,15.1999,15.1676,15.1757,59700.0
2008-05-13 14:00:00,18.83,18.88,18.83,18.85,48900.0,15.1757,15.216,15.1757,15.1918,48900.0
2008-05-13 14:10:00,18.85,18.88,18.82,18.85,45600.0,15.1918,15.216,15.1676,15.1918,45600.0
2008-05-13 14:20:00,18.85,18.86,18.84,18.85,52800.0,15.1918,15.1999,15.1838,15.1918,52800.0
2008-05-13 14:30:00,18.85,18.87,18.85,18.87,62400.0,15.1918,15.2079,15.1918,15.2079,62400.0
2008-05-13 14:40:00,18.87,18.88,18.85,18.88,66900.0,15.2079,15.216,15.1918,15.216,66900.0
2008-05-13 14:50:00,18.87,18.91,18.87,18.9,43500.0,15.2079,15.2402,15.2079,15.2321,43500.0
2008-05-13 15:00:00,18.9,18.95,18.89,18.91,56400.0,15.2321,15.2724,15.2241,15.2402,56400.0
2008-05-13 15:10:00,18.91,18.93,18.87,18.87,34800.0,15.2402,15.2563,15.2079,15.2079,34800.0
2008-05-13 15:20:00,18.87,18.89,18.86,18.87,66000.0,15.2079,15.2241,15.1999,15.2079,66000.0
2008-05-13 15:30:00,18.89,18.9,18.86,18.89,43500.0,15.2241,15.2321,15.1999,15.2241,43500.0
2008-05-13 15:40:00,18.89,18.9,18.87,18.88,51300.0,15.2241,15.2321,15.2079,15.216,51300.0
2008-05-13 15:50:00,18.88,18.92,18.88,18.89,95400.0,15.216,15.2482,15.216,15.2241,95400.0
2008-05-14 09:30:00,19.01,19.21,18.97,19.19,140100.0,15.413,15.5752,15.3806,15.559,140100.0
2008-05-14 09:40:00,19.21,19.21,19.1,19.18,75900.0,15.5752,15.5752,15.486,15.5509,75900.0
2008-05-14 09:50:00,19.19,19.22,19.16,19.17,83400.0,15.559,15.5833,15.5347,15.5428,83400.0
2008-05-14 10:00:00,19.18,19.2,19.14,19.19,66000.0,15.5509,15.5671,15.5184,15.559,66000.0
2008-05-14 10:10:00,19.19,19.24,19.18,19.22,75600.0,15.559,15.5995,15.5509,15.5833,75600.0
2008-05-14 10:20:00,19.22,19.28,19.18,19.24,128400.0,15.5833,15.632,15.5509,15.5995,128400.0
2008-05-14 10:30:00,19.23,19.32,19.21,19.29,180000.0,15.5914,15.6644,15.5752,15.6401,180000.0
2008-05-14 10:40:00,19.29,19.29,19.21,19.21,67200.0,15.6401,15.6401,15.5752,15.5752,67200.0
2008-05-14 10:50:00,19.2,19.21,19.15,19.16,78600.0,15.5671,15.5752,15.5266,15.5347,78600.0
2008-05-14 11:00:00,19.16,19.16,19.1,19.15,94200.0,15.5347,15.5347,15.486,15.5266,94200.0
2008-05-14 11:10:00,19.15,19.17,19.12,19.14,60900.0,15.5266,15.5428,15.5022,15.5184,60900.0
2008-05-14 11:20:00,19.15,19.16,19.12,19.13,121500.0,15.5266,15.5347,15.5022,15.5103,121500.0
2008-05-14 11:30:00,19.13,19.14,19.12,19.13,33300.0,15.5103,15.5184,15.5022,15.5103,33300.0
2008-05-14 11:40:00,19.13,19.15,19.11,19.14,65100.0,15.5103,15.5266,15.4941,15.5184,65100.0
2008-05-14 11:50:00,19.15,19.16,19.1,19.13,60000.0,15.5266,15.5347,15.486,15.5103,60000.0
2008-05-14 12:00:00,19.13,19.18,18.92,19.17,47700.0,15.5103,15.5509,15.3401,15.5428,47700.0
2008-05-14 12:10:00,19.18,19.21,19.17,19.19,78000.0,15.5509,15.5752,15.5428,15.559,78000.0
2008-05-14 12:20:00,19.19,19.24,19.19,19.21,42600.0,15.559,15.5995,15.559,15.5752,42600.0
2008-05-14 12:30:00,19.21,19.25,19.21,19.23,34800.0,15.5752,15.6076,15.5752,15.5914,34800.0
2008-05-14 12:40:00,19.23,19.24,19.22,19.23,49500.0,15.5914,15.5995,15.5833,15.5914,49500.0
2008-05-14 12:50:00,19.25,19.28,19.23,19.27,65700.0,15.6076,15.632,15.5914,15.6239,65700.0
2008-05-14 13:00:00,19.27,19.33,19.27,19.3,144300.0,15.6239,15.6725,15.6239,15.6482,144300.0
2008-05-14 13:10:00,19.3,19.32,19.28,19.29,33000.0,15.6482,15.6644,15.632,15.6401,33000.0
2008-05-14 13:20:00,19.29,19.32,19.29,19.32,65400.0,15.6401,15.6644,15.6401,15.6644,65400.0
2008-05-14 13:30:00,19.32,19.38,19.32,19.36,108300.0,15.6644,15.713,15.6644,15.6968,108300.0
2008-05-14 13:40:00,19.36,19.42,19.35,19.39,135900.0,15.6968,15.7455,15.6887,15.7211,135900.0
2008-05-14 13:50:00,19.39,19.41,19.39,19.39,86400.0,15.7211,15.7374,15.7211,15.7211,86400.0
2008-05-14 14:00:00,19.39,19.41,19.39,19.4,72300.0,15.7211,15.7374,15.7211,15.7293,72300.0
2008-05-14 14:10:00,19.4,19.42,19.39,19.4,51000.0,15.7293,15.7455,15.7211,15.7293,51000.0
2008-05-14 14:20:00,19.39,19.41,19.38,19.39,113700.0,15.7211,15.7374,15.713,15.7211,113700.0
2008-05-14 14:30:00,19.39,19.41,19.37,19.39,150000.0,15.7211,15.7374,15.7049,15.7211,150000.0
2008-05-14 14:40:00,19.39,19.41,19.37,19.38,119100.0,15.7211,15.7374,15.7049,15.713,119100.0
2008-05-14 14:50:00,19.37,19.4,19.33,19.33,172800.0,15.7049,15.7293,15.6725,15.6725,172800.0
2008-05-14 15:00:00,19.33,19.37,19.33,19.33,177000.0,15.6725,15.7049,15.6725,15.6725,177000.0
2008-05-14 15:10:00,19.34,19.39,19.33,19.38,98100.0,15.6806,15.7211,15.6725,15.713,98100.0
2008-05-14 15:20:00,19.38,19.44,19.35,19.43,320100.0,15.713,15.7617,15.6887,15.7536,320100.0
2008-05-14 15:30:00,19.43,19.48,19.38,19.4,300600.0,15.7536,15.7941,15.713,15.7293,300600.0
2008-05-14 15:40:00,19.39,19.41,19.34,19.35,315300.0,15.7211,15.7374,15.6806,15.6887,315300.0
2008-05-14 15:50:00,19.36,19.41,19.33,19.4,447000.0,15.6968,15.7374,15.6725,15.7293,447000.0
2008-05-15 09:30:00,19.28,19.64,19.28,19.54,175500.0,15.632,15.9238,15.632,15.8428,175500.0
2008-05-15 09:40:00,19.55,19.72,19.55,19.72,189000.0,15.8509,15.9887,15.8509,15.9887,189000.0
2008-05-15 09:50:00,19.71,19.73,19.66,19.66,154500.0,15.9806,15.9968,15.9401,15.9401,154500.0
2008-05-15 10:00:00,19.66,19.77,19.66,19.76,124500.0,15.9401,16.0292,15.9401,16.0211,124500.0
2008-05-15 10:10:00,19.75,19.75,19.62,19.69,92100.0,16.013,16.013,15.9076,15.9644,92100.0
2008-05-15 10:20:00,19.68,19.74,19.68,19.74,99600.0,15.9563,16.0049,15.9563,16.0049,99600.0
2008-05-15 10:30:00,19.74,19.74,19.67,19.71,109800.0,16.0049,16.0049,15.9482,15.9806,109800.0
2008-05-15 10:40:00,19.71,19.84,19.7,19.82,149700.0,15.9806,16.086,15.9725,16.0698,149700.0
2008-05-15 10:50:00,19.81,19.93,19.81,19.87,257700.0,16.0617,16.159,16.0617,16.1103,257700.0
2008-05-15 11:00:00,19.87,19.96,19.85,19.92,283800.0,16.1103,16.1833,16.0941,16.1509,283800.0
2008-05-15 11:10:00,19.92,19.97,19.91,19.97,242100.0,16.1509,16.1914,16.1428,16.1914,242100.0
2008-05-15 11:20:00,19.97,20.02,19.91,19.93,265500.0,16.1914,16.2319,16.1428,16.159,265500.0
2008-05-15 11:30:00,19.93,19.98,19.93,19.94,59400.0,16.159,16.1995,16.159,16.1671,59400.0
2008-05-15 11:40:00,19.94,19.94,19.89,19.91,77700.0,16.1671,16.1671,16.1265,16.1428,77700.0
2008-05-15 11:50:00,19.91,19.98,19.89,19.98,56400.0,16.1428,16.1995,16.1265,16.1995,56400.0
2008-05-15 12:00:00,19.98,19.98,19.93,19.96,62400.0,16.1995,16.1995,16.159,16.1833,62400.0
2008-05-15 12:10:00,19.95,19.95,19.89,19.9,68100.0,16.1752,16.1752,16.1265,16.1346,68100.0
2008-05-15 12:20:00,19.92,19.96,19.91,19.96,55500.0,16.1509,16.1833,16.1428,16.1833,55500.0
2008-05-15 12:30:00,19.96,20.05,19.94,20.04,96600.0,16.1833,16.2563,16.1671,16.2482,96600.0
2008-05-15 12:40:00,20.04,20.07,20.02,20.03,123600.0,16.2482,16.2725,16.2319,16.24,123600.0
2008-05-15 12:50:00,20.03,20.09,20.02,20.08,118500.0,16.24,16.2887,16.2319,16.2806,118500.0
2008-05-15 13:00:00,20.07,20.12,20.05,20.07,186900.0,16.2725,16.313,16.2563,16.2725,186900.0
2008-05-15 13:10:00,20.06,20.08,20.02,20.02,150000.0,16.2644,16.2806,16.2319,16.2319,150000.0
2008-05-15 13:20:00,20.02,20.02,19.97,19.98,93900.0,16.2319,16.2319,16.1914,16.1995,93900.0
2008-05-15 13:30:00,19.98,20.0,19.93,19.93,80100.0,16.1995,16.2157,16.159,16.159,80100.0
2008-05-15 13:40:00,19.94,19.98,19.93,19.95,83100.0,16.1671,16.1995,16.159,16.1752,83100.0
2008-05-15 13:50:00,19.95,19.96,19.89,19.94,118200.0,16.1752,16.1833,16.1265,16.1671,118200.0
2008-05-15 14:00:00,19.93,19.94,19.87,19.91,89700.0,16.159,16.1671,16.1103,16.1428,89700.0
2008-05-15 14:10:00,19.91,19.96,19.91,19.95,70200.0,16.1428,16.1833,16.1428,16.1752,70200.0
2008-05-15 14:20:00,19.94,19.97,19.9,19.92,53100.0,16.1671,16.1914,16.1346,16.1509,53100.0
2008-05-15 14:30:00,19.91,19.93,19.88,19.89,159000.0,16.1428,16.159,16.1184,16.1265,159000.0
2008-05-15 14:40:00,19.88,19.91,19.87,19.89,81000.0,16.1184,16.1428,16.1103,16.1265,81000.0
2008-05-15 14:50:00,19.9,19.93,19.89,19.89,69300.0,16.1346,16.159,16.1265,16.1265,69300.0
2008-05-15 15:00:00,19.88,19.94,19.88,19.94,69900.0,16.1184,16.1671,16.1184,16.1671,69900.0
2008-05-15 15:10:00,19.93,19.96,19.91,19.95,60900.0,16.159,16.1833,16.1428,16.1752,60900.0
2008-05-15 15:20:00,19.95,19.95,19.91,19.93,105600.0,16.1752,16.1752,16.1428,16.159,105600.0
2008-05-15 15:30:00,19.93,19.99,19.92,19.98,118200.0,16.159,16.2076,16.1509,16.1995,118200.0
2008-05-15 15:40:00,19.99,20.03,19.98,20.02,207300.0,16.2076,16.24,16.1995,16.2319,207300.0
2008-05-15 15:50:00,20.01,20.02,19.94,20.0,291300.0,16.2238,16.2319,16.1671,16.2157,291300.0
2008-05-16 09:30:00,20.05,20.05,19.81,19.82,252000.0,16.2563,16.2563,16.0617,16.0698,252000.0
2008-05-16 09:40:00,19.82,19.89,19.73,19.89,106500.0,16.0698,16.1265,15.9968,16.1265,106500.0
2008-05-16 09:50:00,19.89,19.9,19.85,19.87,94800.0,16.1265,16.1346,16.0941,16.1103,94800.0
2008-05-16 10:00:00,19.86,19.87,19.83,19.84,95400.0,16.1022,16.1103,16.0779,16.086,95400.0
2008-05-16 10:10:00,19.84,19.89,19.84,19.88,93000.0,16.086,16.1265,16.086,16.1184,93000.0
2008-05-16 10:20:00,19.89,19.92,19.83,19.88,137100.0,16.1265,16.1509,16.0779,16.1184,137100.0
2008-05-16 10:30:00,19.88,19.91,19.85,19.88,268500.0,16.1184,16.1428,16.0941,16.1184,268500.0
2008-05-16 10:40:00,19.89,19.9,19.87,19.87,291600.0,16.1265,16.1346,16.1103,16.1103,291600.0
2008-05-16 10:50:00,19.88,19.89,19.82,19.82,159300.0,16.1184,16.1265,16.0698,16.0698,159300.0
2008-05-16 11:00:00,19.82,19.82,19.76,19.76,203400.0,16.0698,16.0698,16.0211,16.0211,203400.0
2008-05-16 11:10:00,19.76,19.79,19.73,19.78,130200.0,16.0211,16.0455,15.9968,16.0374,130200.0
2008-05-16 11:20:00,19.78,19.79,19.76,19.76,80700.0,16.0374,16.0455,16.0211,16.0211,80700.0
2008-05-16 11:30:00,19.77,19.77,19.75,19.76,37800.0,16.0292,16.0292,16.013,16.0211,37800.0
2008-05-16 11:40:00,19.75,19.76,19.7,19.71,87000.0,16.013,16.0211,15.9725,15.9806,87000.0
2008-05-16 11:50:00,19.71,19.77,19.71,19.75,145200.0,15.9806,16.0292,15.9806,16.013,145200.0
2008-05-16 12:00:00,19.74,19.81,19.73,19.74,146400.0,16.0049,16.0617,15.9968,16.0049,146400.0
2008-05-16 12:10:00,19.74,19.78,19.74,19.78,60600.0,16.0049,16.0374,16.0049,16.0374,60600.0
2008-05-16 12:20:00,19.78,19.81,19.77,19.81,50100.0,16.0374,16.0617,16.0292,16.0617,50100.0
2008-05-16 12:30:00,19.81,19.82,19.79,19.82,31200.0,16.0617,16.0698,16.0455,16.0698,31200.0
2008-05-16 12:40:00,19.81,19.84,19.81,19.84,44400.0,16.0617,16.086,16.0617,16.086,44400.0
2008-05-16 12:50:00,19.84,19.87,19.84,19.84,67800.0,16.086,16.1103,16.086,16.086,67800.0
2008-05-16 13:00:00,19.84,19.89,19.83,19.88,28500.0,16.086,16.1265,16.0779,16.1184,28500.0
2008-05-16 13:10:00,19.88,19.88,19.85,19.88,52500.0,16.1184,16.1184,16.0941,16.1184,52500.0
2008-05-16 13:20:00,19.87,19.88,19.85,19.87,42900.0,16.1103,16.1184,16.0941,16.1103,42900.0
2008-05-16 13:30:00,19.87,19.88,19.82,19.82,43500.0,16.1103,16.1184,16.0698,16.0698,43500.0
2008-05-16 13:40:00,19.82,19.83,19.79,19.79,56100.0,16.0698,16.0779,16.0455,16.0455,56100.0
2008-05-16 13:50:00,19.79,19.83,19.75,19.79,108300.0,16.0455,16.0779,16.013,16.0455,108300.0
2008-05-16 14:00:00,19.8,19.81,19.77,19.81,54000.0,16.0536,16.0617,16.0292,16.0617,54000.0
2008-05-16 14:10:00,19.8,19.84,19.8,19.82,65700.0,16.0536,16.086,16.0536,16.0698,65700.0
2008-05-16 14:20:00,19.82,19.85,19.82,19.83,102300.0,16.0698,16.0941,16.0698,16.0779,102300.0
2008-05-16 14:30:00,19.84,19.88,19.83,19.87,105900.0,16.086,16.1184,16.0779,16.1103,105900.0
2008-05-16 14:40:00,19.87,19.89,19.87,19.88,56100.0,16.1103,16.1265,16.1103,16.1184,56100.0
2008-05-16 14:50:00,19.88,19.9,19.87,19.88,42600.0,16.1184,16.1346,16.1103,16.1184,42600.0
2008-05-16 15:00:00,19.88,19.89,19.86,19.89,57300.0,16.1184,16.1265,16.1022,16.1265,57300.0
2008-05-16 15:10:00,19.89,19.89,19.87,19.89,60000.0,16.1265,16.1265,16.1103,16.1265,60000.0
2008-05-16 15:20:00,19.88,19.89,19.86,19.88,96900.0,16.1184,16.1265,16.1022,16.1184,96900.0
2008-05-16 15:30:00,19.88,19.89,19.86,19.88,71400.0,16.1184,16.1265,16.1022,16.1184,71400.0
2008-05-16 15:40:00,19.88,19.89,19.87,19.89,80400.0,16.1184,16.1265,16.1103,16.1265,80400.0
2008-05-16 15:50:00,19.89,19.9,19.86,19.88,204600.0,16.1265,16.1346,16.1022,16.1184,204600.0
2008-05-19 09:30:00,19.88,19.88,19.77,19.77,52500.0,16.1184,16.1184,16.0292,16.0292,52500.0
2008-05-19 09:40:00,19.76,19.77,19.71,19.77,195300.0,16.0211,16.0292,15.9806,16.0292,195300.0
2008-05-19 09:50:00,19.77,19.77,19.72,19.75,184500.0,16.0292,16.0292,15.9887,16.013,184500.0
2008-05-19 10:00:00,19.75,19.8,19.75,19.78,97200.0,16.013,16.0536,16.013,16.0374,97200.0
2008-05-19 10:10:00,19.78,19.8,19.74,19.75,190800.0,16.0374,16.0536,16.0049,16.013,190800.0
2008-05-19 10:20:00,19.75,19.77,19.75,19.77,78600.0,16.013,16.0292,16.013,16.0292,78600.0
2008-05-19 10:30:00,19.77,19.86,19.75,19.85,125400.0,16.0292,16.1022,16.013,16.0941,125400.0
2008-05-19 10:40:00,19.86,19.87,19.83,19.86,55200.0,16.1022,16.1103,16.0779,16.1022,55200.0
2008-05-19 10:50:00,19.86,19.93,19.86,19.93,77700.0,16.1022,16.159,16.1022,16.159,77700.0
2008-05-19 11:00:00,19.93,20.01,19.92,19.95,106200.0,16.159,16.2238,16.1509,16.1752,106200.0
2008-05-19 11:10:00,19.95,20.08,19.94,20.07,102900.0,16.1752,16.2806,16.1671,16.2725,102900.0
2008-05-19 11:20:00,20.07,20.08,20.03,20.06,68400.0,16.2725,16.2806,16.24,16.2644,68400.0
2008-05-19 11:30:00,20.06,20.07,20.02,20.04,36000.0,16.2644,16.2725,16.2319,16.2482,36000.0
2008-05-19 11:40:00,20.05,20.06,20.02,20.03,27600.0,16.2563,16.2644,16.2319,16.24,27600.0
2008-05-19 11:50:00,20.02,20.02,19.98,19.99,32100.0,16.2319,16.2319,16.1995,16.2076,32100.0
2008-05-19 12:00:00,19.99,19.99,19.96,19.98,46200.0,16.2076,16.2076,16.1833,16.1995,46200.0
2008-05-19 12:10:00,19.98,19.99,19.96,19.98,46500.0,16.1995,16.2076,16.1833,16.1995,46500.0
2008-05-19 12:20:00,19.97,19.98,19.91,19.93,51600.0,16.1914,16.1995,16.1428,16.159,51600.0
2008-05-19 12:30:00,19.93,19.96,19.92,19.92,47100.0,16.159,16.1833,16.1509,16.1509,47100.0
2008-05-19 12:40:00,19.91,19.93,19.9,19.93,38400.0,16.1428,16.159,16.1346,16.159,38400.0
2008-05-19 12:50:00,19.93,19.97,19.93,19.97,28200.0,16.159,16.1914,16.159,16.1914,28200.0
2008-05-19 13:00:00,19.97,20.04,19.97,20.03,90300.0,16.1914,16.2482,16.1914,16.24,90300.0
2008-05-19 13:10:00,20.03,20.03,19.96,20.01,46500.0,16.24,16.24,16.1833,16.2238,46500.0
2008-05-19 13:20:00,20.01,20.07,20.0,20.07,34800.0,16.2238,16.2725,16.2157,16.2725,34800.0
2008-05-19 13:30:00,20.07,20.07,20.03,20.03,20700.0,16.2725,16.2725,16.24,16.24,20700.0
2008-05-19 13:40:00,20.03,20.04,20.0,20.0,45000.0,16.24,16.2482,16.2157,16.2157,45000.0
2008-05-19 13:50:00,20.0,20.01,19.94,19.94,36000.0,16.2157,16.2238,16.1671,16.1671,36000.0
2008-05-19 14:00:00,19.94,19.97,19.93,19.96,86400.0,16.1671,16.1914,16.159,16.1833,86400.0
2008-05-19 14:10:00,19.96,19.97,19.9,19.92,96300.0,16.1833,16.1914,16.1346,16.1509,96300.0
2008-05-19 14:20:00,19.92,19.95,19.9,19.92,63900.0,16.1509,16.1752,16.1346,16.1509,63900.0
2008-05-19 14:30:00,19.92,19.94,19.9,19.93,60900.0,16.1509,16.1671,16.1346,16.159,60900.0
2008-05-19 14:40:00,19.93,19.94,19.91,19.92,39300.0,16.159,16.1671,16.1428,16.1509,39300.0
2008-05-19 14:50:00,19.91,19.95,19.91,19.94,48600.0,16.1428,16.1752,16.1428,16.1671,48600.0
2008-05-19 15:00:00,19.94,19.95,19.91,19.93,84600.0,16.1671,16.1752,16.1428,16.159,84600.0
2008-05-19 15:10:00,19.94,19.97,19.93,19.94,43800.0,16.1671,16.1914,16.159,16.1671,43800.0
2008-05-19 15:20:00,19.95,19.96,19.88,19.89,84600.0,16.1752,16.1833,16.1184,16.1265,84600.0
2008-05-19 15:30:00,19.89,19.9,19.77,19.8,201300.0,16.1265,16.1346,16.0292,16.0536,201300.0
2008-05-19 15:40:00,19.79,19.85,19.78,19.84,145200.0,16.0455,16.0941,16.0374,16.086,145200.0
2008-05-19 15:50:00,19.84,19.86,19.79,19.85,181500.0,16.086,16.1022,16.0455,16.0941,181500.0
2008-05-20 09:30:00,19.74,19.74,19.53,19.56,69600.0,16.0049,16.0049,15.8347,15.859,69600.0
2008-05-20 09:40:00,19.55,19.57,19.44,19.45,157500.0,15.8509,15.8671,15.7617,15.7698,157500.0
2008-05-20 09:50:00,19.46,19.52,19.46,19.5,126300.0,15.7779,15.8265,15.7779,15.8103,126300.0
2008-05-20 10:00:00,19.51,19.57,19.47,19.54,78600.0,15.8184,15.8671,15.786,15.8428,78600.0
2008-05-20 10:10:00,19.54,19.64,19.53,19.62,63600.0,15.8428,15.9238,15.8347,15.9076,63600.0
2008-05-20 10:20:00,19.62,19.68,19.62,19.63,114000.0,15.9076,15.9563,15.9076,15.9157,114000.0
2008-05-20 10:30:00,19.63,19.63,19.55,19.55,62700.0,15.9157,15.9157,15.8509,15.8509,62700.0
2008-05-20 10:40:00,19.55,19.58,19.55,19.57,81600.0,15.8509,15.8752,15.8509,15.8671,81600.0
2008-05-20 10:50:00,19.58,19.58,19.54,19.56,82800.0,15.8752,15.8752,15.8428,15.859,82800.0
2008-05-20 11:00:00,19.55,19.56,19.42,19.43,92100.0,15.8509,15.859,15.7455,15.7536,92100.0
2008-05-20 11:10:00,19.43,19.46,19.42,19.44,85200.0,15.7536,15.7779,15.7455,15.7617,85200.0
2008-05-20 11:20:00,19.44,19.45,19.41,19.43,58200.0,15.7617,15.7698,15.7374,15.7536,58200.0
2008-05-20 11:30:00,19.43,19.45,19.4,19.44,65700.0,15.7536,15.7698,15.7293,15.7617,65700.0
2008-05-20 11:40:00,19.44,19.47,19.43,19.46,72000.0,15.7617,15.786,15.7536,15.7779,72000.0
2008-05-20 11:50:00,19.46,19.52,19.44,19.51,99000.0,15.7779,15.8265,15.7617,15.8184,99000.0
2008-05-20 12:00:00,19.51,19.59,19.5,19.58,89400.0,15.8184,15.8833,15.8103,15.8752,89400.0
2008-05-20 12:10:00,19.58,19.63,19.58,19.61,83400.0,15.8752,15.9157,15.8752,15.8995,83400.0
2008-05-20 12:20:00,19.61,19.67,19.61,19.63,92400.0,15.8995,15.9482,15.8995,15.9157,92400.0
2008-05-20 12:30:00,19.63,19.64,19.59,19.59,45300.0,15.9157,15.9238,15.8833,15.8833,45300.0
2008-05-20 12:40:00,19.59,19.59,19.56,19.58,29400.0,15.8833,15.8833,15.859,15.8752,29400.0
2008-05-20 12:50:00,19.57,19.57,19.52,19.55,25500.0,15.8671,15.8671,15.8265,15.8509,25500.0
2008-05-20 13:00:00,19.55,19.59,19.53,19.55,42600.0,15.8509,15.8833,15.8347,15.8509,42600.0
2008-05-20 13:10:00,19.55,19.57,19.54,19.54,40200.0,15.8509,15.8671,15.8428,15.8428,40200.0
2008-05-20 13:20:00,19.55,19.55,19.5,19.52,36300.0,15.8509,15.8509,15.8103,15.8265,36300.0
2008-05-20 13:30:00,19.51,19.51,19.47,19.47,58500.0,15.8184,15.8184,15.786,15.786,58500.0
2008-05-20 13:40:00,19.47,19.55,19.46,19.54,47400.0,15.786,15.8509,15.7779,15.8428,47400.0
2008-05-20 13:50:00,19.54,19.54,19.48,19.5,46500.0,15.8428,15.8428,15.7941,15.8103,46500.0
2008-05-20 14:00:00,19.49,19.52,19.47,19.48,69000.0,15.8022,15.8265,15.786,15.7941,69000.0
2008-05-20 14:10:00,19.47,19.49,19.43,19.43,65400.0,15.786,15.8022,15.7536,15.7536,65400.0
2008-05-20 14:20:00,19.43,19.48,19.42,19.48,102600.0,15.7536,15.7941,15.7455,15.7941,102600.0
2008-05-20 14:30:00,19.48,19.51,19.47,19.49,119700.0,15.7941,15.8184,15.786,15.8022,119700.0
2008-05-20 14:40:00,19.48,19.51,19.47,19.47,146700.0,15.7941,15.8184,15.786,15.786,146700.0
2008-05-20 14:50:00,19.46,19.51,19.46,19.47,57000.0,15.7779,15.8184,15.7779,15.786,57000.0
2008-05-20 15:00:00,19.47,19.53,19.47,19.49,85800.0,15.786,15.8347,15.786,15.8022,85800.0
2008-05-20 15:10:00,19.49,19.52,19.48,19.5,89100.0,15.8022,15.8265,15.7941,15.8103,89100.0
2008-05-20 15:20:00,19.5,19.51,19.48,19.5,93600.0,15.8103,15.8184,15.7941,15.8103,93600.0
2008-05-20 15:30:00,19.5,19.5,19.44,19.44,141000.0,15.8103,15.8103,15.7617,15.7617,141000.0
2008-05-20 15:40:00,19.44,19.51,19.42,19.5,148500.0,15.7617,15.8184,15.7455,15.8103,148500.0
2008-05-20 15:50:00,19.5,19.54,19.5,19.53,148200.0,15.8103,15.8428,15.8103,15.8347,148200.0
2008-05-21 09:30:00,19.53,19.55,19.45,19.52,90000.0,15.8347,15.8509,15.7698,15.8265,90000.0
2008-05-21 09:40:00,19.52,19.54,19.43,19.43,62400.0,15.8265,15.8428,15.7536,15.7536,62400.0
2008-05-21 09:50:00,19.43,19.43,19.36,19.36,60900.0,15.7536,15.7536,15.6968,15.6968,60900.0
2008-05-21 10:00:00,19.37,19.41,19.34,19.34,117300.0,15.7049,15.7374,15.6806,15.6806,117300.0
2008-05-21 10:10:00,19.35,19.41,19.34,19.41,42300.0,15.6887,15.7374,15.6806,15.7374,42300.0
2008-05-21 10:20:00,19.42,19.47,19.4,19.46,125400.0,15.7455,15.786,15.7293,15.7779,125400.0
2008-05-21 10:30:00,19.45,19.47,19.38,19.43,101400.0,15.7698,15.786,15.713,15.7536,101400.0
2008-05-21 10:40:00,19.44,19.47,19.42,19.43,53400.0,15.7617,15.786,15.7455,15.7536,53400.0
2008-05-21 10:50:00,19.43,19.44,19.39,19.39,75600.0,15.7536,15.7617,15.7211,15.7211,75600.0
2008-05-21 11:00:00,19.39,19.42,19.39,19.4,87600.0,15.7211,15.7455,15.7211,15.7293,87600.0
2008-05-21 11:10:00,19.4,19.43,19.4,19.42,67500.0,15.7293,15.7536,15.7293,15.7455,67500.0
2008-05-21 11:20:00,19.41,19.46,19.41,19.43,73800.0,15.7374,15.7779,15.7374,15.7536,73800.0
2008-05-21 11:30:00,19.43,19.43,19.41,19.42,43200.0,15.7536,15.7536,15.7374,15.7455,43200.0
2008-05-21 11:40:00,19.41,19.44,19.41,19.44,36300.0,15.7374,15.7617,15.7374,15.7617,36300.0
2008-05-21 11:50:00,19.44,19.46,19.43,19.45,38100.0,15.7617,15.7779,15.7536,15.7698,38100.0
2008-05-21 12:00:00,19.45,19.45,19.43,19.44,28800.0,15.7698,15.7698,15.7536,15.7617,28800.0
2008-05-21 12:10:00,19.45,19.45,19.42,19.42,23400.0,15.7698,15.7698,15.7455,15.7455,23400.0
2008-05-21 12:20:00,19.43,19.46,19.43,19.44,25500.0,15.7536,15.7779,15.7536,15.7617,25500.0
2008-05-21 12:30:00,19.44,19.45,19.41,19.42,27000.0,15.7617,15.7698,15.7374,15.7455,27000.0
2008-05-21 12:40:00,19.42,19.49,19.42,19.49,52800.0,15.7455,15.8022,15.7455,15.8022,52800.0
2008-05-21 12:50:00,19.49,19.5,19.45,19.49,25200.0,15.8022,15.8103,15.7698,15.8022,25200.0
2008-05-21 13:00:00,19.49,19.5,19.43,19.44,30600.0,15.8022,15.8103,15.7536,15.7617,30600.0
2008-05-21 13:10:00,19.43,19.47,19.43,19.44,19200.0,15.7536,15.786,15.7536,15.7617,19200.0
2008-05-21 13:20:00,19.44,19.44,19.41,19.42,35100.0,15.7617,15.7617,15.7374,15.7455,35100.0
2008-05-21 13:30:00,19.41,19.48,19.41,19.46,36000.0,15.7374,15.7941,15.7374,15.7779,36000.0
2008-05-21 13:40:00,19.46,19.49,19.43,19.43,27900.0,15.7779,15.8022,15.7536,15.7536,27900.0
2008-05-21 13:50:00,19.43,19.44,19.4,19.43,56100.0,15.7536,15.7617,15.7293,15.7536,56100.0
2008-05-21 14:00:00,19.42,19.43,19.28,19.29,78900.0,15.7455,15.7536,15.632,15.6401,78900.0
2008-05-21 14:10:00,19.3,19.33,19.26,19.26,57000.0,15.6482,15.6725,15.6157,15.6157,57000.0
2008-05-21 14:20:00,19.26,19.31,19.24,19.28,69900.0,15.6157,15.6563,15.5995,15.632,69900.0
2008-05-21 14:30:00,19.28,19.3,19.21,19.24,81000.0,15.632,15.6482,15.5752,15.5995,81000.0
2008-05-21 14:40:00,19.24,19.25,19.12,19.12,65700.0,15.5995,15.6076,15.5022,15.5022,65700.0
2008-05-21 14:50:00,19.12,19.18,19.11,19.18,90900.0,15.5022,15.5509,15.4941,15.5509,90900.0
2008-05-21 15:00:00,19.18,19.18,19.13,19.18,93000.0,15.5509,15.5509,15.5103,15.5509,93000.0
2008-05-21 15:10:00,19.18,19.25,19.15,19.24,135900.0,15.5509,15.6076,15.5266,15.5995,135900.0
2008-05-21 15:20:00,19.24,19.27,19.22,19.23,177600.0,15.5995,15.6239,15.5833,15.5914,177600.0
2008-05-21 15:30:00,19.23,19.27,19.22,19.22,166500.0,15.5914,15.6239,15.5833,15.5833,166500.0
2008-05-21 15:40:00,19.22,19.25,19.13,19.23,228900.0,15.5833,15.6076,15.5103,15.5914,228900.0
2008-05-21 15:50:00,19.23,19.25,19.17,19.18,167400.0,15.5914,15.6076,15.5428,15.5509,167400.0
2008-05-22 09:30:00,19.22,19.38,19.22,19.27,77100.0,15.5833,15.713,15.5833,15.6239,77100.0
2008-05-22 09:40:00,19.27,19.32,19.22,19.25,68700.0,15.6239,15.6644,15.5833,15.6076,68700.0
2008-05-22 09:50:00,19.25,19.27,19.22,19.22,60300.0,15.6076,15.6239,15.5833,15.5833,60300.0
2008-05-22 10:00:00,19.22,19.29,19.21,19.23,91200.0,15.5833,15.6401,15.5752,15.5914,91200.0
2008-05-22 10:10:00,19.25,19.3,19.23,19.25,47700.0,15.6076,15.6482,15.5914,15.6076,47700.0
2008-05-22 10:20:00,19.27,19.37,19.27,19.36,51900.0,15.6239,15.7049,15.6239,15.6968,51900.0
2008-05-22 10:30:00,19.36,19.45,19.36,19.39,62400.0,15.6968,15.7698,15.6968,15.7211,62400.0
2008-05-22 10:40:00,19.39,19.42,19.39,19.4,76500.0,15.7211,15.7455,15.7211,15.7293,76500.0
2008-05-22 10:50:00,19.4,19.41,19.33,19.36,55800.0,15.7293,15.7374,15.6725,15.6968,55800.0
2008-05-22 11:00:00,19.35,19.39,19.3,19.38,73200.0,15.6887,15.7211,15.6482,15.713,73200.0
2008-05-22 11:10:00,19.38,19.41,19.34,19.39,49500.0,15.713,15.7374,15.6806,15.7211,49500.0
2008-05-22 11:20:00,19.39,19.41,19.31,19.31,46800.0,15.7211,15.7374,15.6563,15.6563,46800.0
2008-05-22 11:30:00,19.32,19.33,19.31,19.32,96000.0,15.6644,15.6725,15.6563,15.6644,96000.0
2008-05-22 11:40:00,19.32,19.33,19.22,19.24,67500.0,15.6644,15.6725,15.5833,15.5995,67500.0
2008-05-22 11:50:00,19.23,19.3,19.23,19.3,87300.0,15.5914,15.6482,15.5914,15.6482,87300.0
2008-05-22 12:00:00,19.29,19.33,19.27,19.28,46500.0,15.6401,15.6725,15.6239,15.632,46500.0
2008-05-22 12:10:00,19.29,19.37,19.26,19.37,42300.0,15.6401,15.7049,15.6157,15.7049,42300.0
2008-05-22 12:20:00,19.36,19.39,19.34,19.35,38100.0,15.6968,15.7211,15.6806,15.6887,38100.0
2008-05-22 12:30:00,19.35,19.42,19.35,19.42,103200.0,15.6887,15.7455,15.6887,15.7455,103200.0
2008-05-22 12:40:00,19.41,19.46,19.41,19.45,57300.0,15.7374,15.7779,15.7374,15.7698,57300.0
2008-05-22 12:50:00,19.45,19.49,19.45,19.49,57600.0,15.7698,15.8022,15.7698,15.8022,57600.0
2008-05-22 13:00:00,19.48,19.5,19.47,19.49,62100.0,15.7941,15.8103,15.786,15.8022,62100.0
2008-05-22 13:10:00,19.49,19.49,19.44,19.44,25500.0,15.8022,15.8022,15.7617,15.7617,25500.0
2008-05-22 13:20:00,19.44,19.45,19.41,19.42,22500.0,15.7617,15.7698,15.7374,15.7455,22500.0
2008-05-22 13:30:00,19.42,19.47,19.41,19.44,36900.0,15.7455,15.786,15.7374,15.7617,36900.0
2008-05-22 13:40:00,19.45,19.51,19.45,19.51,43800.0,15.7698,15.8184,15.7698,15.8184,43800.0
2008-05-22 13:50:00,19.51,19.52,19.45,19.46,86400.0,15.8184,15.8265,15.7698,15.7779,86400.0
2008-05-22 14:00:00,19.45,19.46,19.4,19.41,52500.0,15.7698,15.7779,15.7293,15.7374,52500.0
2008-05-22 14:10:00,19.42,19.47,19.4,19.42,121800.0,15.7455,15.786,15.7293,15.7455,121800.0
2008-05-22 14:20:00,19.42,19.44,19.4,19.4,33300.0,15.7455,15.7617,15.7293,15.7293,33300.0
2008-05-22 14:30:00,19.41,19.46,19.39,19.43,23400.0,15.7374,15.7779,15.7211,15.7536,23400.0
2008-05-22 14:40:00,19.42,19.42,19.39,19.39,25800.0,15.7455,15.7455,15.7211,15.7211,25800.0
2008-05-22 14:50:00,19.39,19.4,19.37,19.38,28800.0,15.7211,15.7293,15.7049,15.713,28800.0
2008-05-22 15:00:00,19.38,19.38,19.35,19.36,33000.0,15.713,15.713,15.6887,15.6968,33000.0
2008-05-22 15:10:00,19.35,19.41,19.33,19.41,67500.0,15.6887,15.7374,15.6725,15.7374,67500.0
2008-05-22 15:20:00,19.41,19.41,19.35,19.35,66000.0,15.7374,15.7374,15.6887,15.6887,66000.0
2008-05-22 15:30:00,19.36,19.37,19.33,19.34,102000.0,15.6968,15.7049,15.6725,15.6806,102000.0
2008-05-22 15:40:00,19.34,19.36,19.3,19.35,124500.0,15.6806,15.6968,15.6482,15.6887,124500.0
2008-05-22 15:50:00,19.35,19.38,19.32,19.35,159000.0,15.6887,15.713,15.6644,15.6887,159000.0
2008-05-23 09:30:00,19.18,19.21,19.01,19.09,142800.0,15.5509,15.5752,15.413,15.4779,142800.0
2008-05-23 09:40:00,19.09,19.1,18.85,18.86,175200.0,15.4779,15.486,15.2833,15.2914,175200.0
2008-05-23 09:50:00,18.86,18.99,18.85,18.98,129900.0,15.2914,15.3968,15.2833,15.3887,129900.0
2008-05-23 10:00:00,18.98,19.01,18.91,18.92,130800.0,15.3887,15.413,15.332,15.3401,130800.0
2008-05-23 10:10:00,18.92,18.95,18.89,18.89,101700.0,15.3401,15.3644,15.3158,15.3158,101700.0
2008-05-23 10:20:00,18.89,18.91,18.78,18.78,240900.0,15.3158,15.332,15.2266,15.2266,240900.0
2008-05-23 10:30:00,18.79,18.79,18.7,18.74,138000.0,15.2347,15.2347,15.1617,15.1941,138000.0
2008-05-23 10:40:00,18.74,18.75,18.71,18.73,77700.0,15.1941,15.2022,15.1698,15.186,77700.0
2008-05-23 10:50:00,18.73,18.78,18.73,18.78,121500.0,15.186,15.2266,15.186,15.2266,121500.0
2008-05-23 11:00:00,18.78,18.81,18.72,18.72,128400.0,15.2266,15.2509,15.1779,15.1779,128400.0
2008-05-23 11:10:00,18.72,18.76,18.67,18.76,139500.0,15.1779,15.2104,15.1374,15.2104,139500.0
2008-05-23 11:20:00,18.76,18.77,18.73,18.77,86100.0,15.2104,15.2185,15.186,15.2185,86100.0
2008-05-23 11:30:00,18.77,18.83,18.74,18.83,97800.0,15.2185,15.2671,15.1941,15.2671,97800.0
2008-05-23 11:40:00,18.83,18.83,18.77,18.82,108600.0,15.2671,15.2671,15.2185,15.259,108600.0
2008-05-23 11:50:00,18.82,18.84,18.78,18.83,170400.0,15.259,15.2752,15.2266,15.2671,170400.0
2008-05-23 12:00:00,18.83,18.92,18.82,18.87,132900.0,15.2671,15.3401,15.259,15.2995,132900.0
2008-05-23 12:10:00,18.87,18.88,18.84,18.84,52800.0,15.2995,15.3076,15.2752,15.2752,52800.0
2008-05-23 12:20:00,18.84,18.84,18.79,18.82,83100.0,15.2752,15.2752,15.2347,15.259,83100.0
2008-05-23 12:30:00,18.82,18.82,18.74,18.75,53100.0,15.259,15.259,15.1941,15.2022,53100.0
2008-05-23 12:40:00,18.74,18.74,18.69,18.73,75900.0,15.1941,15.1941,15.1536,15.186,75900.0
2008-05-23 12:50:00,18.72,18.74,18.68,18.69,68400.0,15.1779,15.1941,15.1455,15.1536,68400.0
2008-05-23 13:00:00,18.69,18.69,18.66,18.67,140700.0,15.1536,15.1536,15.1293,15.1374,140700.0
2008-05-23 13:10:00,18.67,18.72,18.67,18.7,77700.0,15.1374,15.1779,15.1374,15.1617,77700.0
2008-05-23 13:20:00,18.7,18.72,18.68,18.72,60900.0,15.1617,15.1779,15.1455,15.1779,60900.0
2008-05-23 13:30:00,18.72,18.77,18.71,18.71,103200.0,15.1779,15.2185,15.1698,15.1698,103200.0
2008-05-23 13:40:00,18.72,18.76,18.71,18.75,89100.0,15.1779,15.2104,15.1698,15.2022,89100.0
2008-05-23 13:50:00,18.75,18.75,18.71,18.71,100500.0,15.2022,15.2022,15.1698,15.1698,100500.0
2008-05-23 14:00:00,18.71,18.76,18.71,18.75,85200.0,15.1698,15.2104,15.1698,15.2022,85200.0
2008-05-23 14:10:00,18.75,18.75,18.72,18.73,64800.0,15.2022,15.2022,15.1779,15.186,64800.0
2008-05-23 14:20:00,18.74,18.75,18.72,18.75,96000.0,15.1941,15.2022,15.1779,15.2022,96000.0
2008-05-23 14:30:00,18.75,18.81,18.75,18.8,113400.0,15.2022,15.2509,15.2022,15.2428,113400.0
2008-05-23 14:40:00,18.8,18.84,18.78,18.84,99300.0,15.2428,15.2752,15.2266,15.2752,99300.0
2008-05-23 14:50:00,18.83,18.83,18.78,18.79,89700.0,15.2671,15.2671,15.2266,15.2347,89700.0
2008-05-23 15:00:00,18.79,18.8,18.77,18.8,63600.0,15.2347,15.2428,15.2185,15.2428,63600.0
2008-05-23 15:10:00,18.8,18.83,18.74,18.75,109500.0,15.2428,15.2671,15.1941,15.2022,109500.0
2008-05-23 15:20:00,18.75,18.78,18.72,18.76,95400.0,15.2022,15.2266,15.1779,15.2104,95400.0
2008-05-23 15:30:00,18.76,18.81,18.75,18.76,171300.0,15.2104,15.2509,15.2022,15.2104,171300.0
2008-05-23 15:40:00,18.76,18.76,18.71,18.73,210000.0,15.2104,15.2104,15.1698,15.186,210000.0
2008-05-23 15:50:00,18.73,18.75,18.7,18.73,369600.0,15.186,15.2022,15.1617,15.186,369600.0
2008-05-27 09:30:00,18.79,18.83,18.72,18.78,89700.0,15.2347,15.2671,15.1779,15.2266,89700.0
2008-05-27 09:40:00,18.78,18.78,18.6,18.67,207600.0,15.2266,15.2266,15.0806,15.1374,207600.0
2008-05-27 09:50:00,18.67,18.7,18.65,18.65,132000.0,15.1374,15.1617,15.1212,15.1212,132000.0
2008-05-27 10:00:00,18.65,18.72,18.63,18.64,297000.0,15.1212,15.1779,15.1049,15.1131,297000.0
2008-05-27 10:10:00,18.64,18.69,18.63,18.66,265500.0,15.1131,15.1536,15.1049,15.1293,265500.0
2008-05-27 10:20:00,18.66,18.67,18.65,18.67,123000.0,15.1293,15.1374,15.1212,15.1374,123000.0
2008-05-27 10:30:00,18.66,18.71,18.65,18.65,114600.0,15.1293,15.1698,15.1212,15.1212,114600.0
2008-05-27 10:40:00,18.65,18.69,18.65,18.66,193200.0,15.1212,15.1536,15.1212,15.1293,193200.0
2008-05-27 10:50:00,18.66,18.68,18.65,18.67,178200.0,15.1293,15.1455,15.1212,15.1374,178200.0
2008-05-27 11:00:00,18.67,18.69,18.63,18.64,297300.0,15.1374,15.1536,15.1049,15.1131,297300.0
2008-05-27 11:10:00,18.64,18.65,18.63,18.65,259800.0,15.1131,15.1212,15.1049,15.1212,259800.0
2008-05-27 11:20:00,18.65,18.66,18.63,18.64,261300.0,15.1212,15.1293,15.1049,15.1131,261300.0
2008-05-27 11:30:00,18.63,18.66,18.57,18.57,248400.0,15.1049,15.1293,15.0563,15.0563,248400.0
2008-05-27 11:40:00,18.57,18.58,18.55,18.57,70500.0,15.0563,15.0644,15.0401,15.0563,70500.0
2008-05-27 11:50:00,18.56,18.6,18.56,18.58,90300.0,15.0482,15.0806,15.0482,15.0644,90300.0
2008-05-27 12:00:00,18.59,18.6,18.55,18.58,903600.0,15.0725,15.0806,15.0401,15.0644,903600.0
2008-05-27 12:10:00,18.58,18.62,18.58,18.62,52800.0,15.0644,15.0968,15.0644,15.0968,52800.0
2008-05-27 12:20:00,18.61,18.62,18.55,18.55,96900.0,15.0887,15.0968,15.0401,15.0401,96900.0
2008-05-27 12:30:00,18.55,18.56,18.55,18.55,62400.0,15.0401,15.0482,15.0401,15.0401,62400.0
2008-05-27 12:40:00,18.55,18.57,18.55,18.55,72300.0,15.0401,15.0563,15.0401,15.0401,72300.0
2008-05-27 12:50:00,18.55,18.56,18.53,18.54,67200.0,15.0401,15.0482,15.0239,15.032,67200.0
2008-05-27 13:00:00,18.54,18.55,18.53,18.55,55200.0,15.032,15.0401,15.0239,15.0401,55200.0
2008-05-27 13:10:00,18.55,18.57,18.55,18.57,361500.0,15.0401,15.0563,15.0401,15.0563,361500.0
2008-05-27 13:20:00,18.56,18.59,18.53,18.54,87000.0,15.0482,15.0725,15.0239,15.032,87000.0
2008-05-27 13:30:00,18.55,18.57,18.54,18.56,57600.0,15.0401,15.0563,15.032,15.0482,57600.0
2008-05-27 13:40:00,18.56,18.58,18.55,18.57,103800.0,15.0482,15.0644,15.0401,15.0563,103800.0
2008-05-27 13:50:00,18.57,18.57,18.55,18.56,101700.0,15.0563,15.0563,15.0401,15.0482,101700.0
2008-05-27 14:00:00,18.56,18.58,18.55,18.55,120900.0,15.0482,15.0644,15.0401,15.0401,120900.0
2008-05-27 14:10:00,18.55,18.6,18.55,18.6,110400.0,15.0401,15.0806,15.0401,15.0806,110400.0
2008-05-27 14:20:00,18.6,18.63,18.58,18.58,123600.0,15.0806,15.1049,15.0644,15.0644,123600.0
2008-05-27 14:30:00,18.58,18.63,18.57,18.62,165000.0,15.0644,15.1049,15.0563,15.0968,165000.0
2008-05-27 14:40:00,18.62,18.67,18.62,18.67,141300.0,15.0968,15.1374,15.0968,15.1374,141300.0
2008-05-27 14:50:00,18.67,18.67,18.63,18.64,115200.0,15.1374,15.1374,15.1049,15.1131,115200.0
2008-05-27 15:00:00,18.64,18.64,18.61,18.61,123600.0,15.1131,15.1131,15.0887,15.0887,123600.0
2008-05-27 15:10:00,18.62,18.62,18.58,18.6,148500.0,15.0968,15.0968,15.0644,15.0806,148500.0
2008-05-27 15:20:00,18.6,18.62,18.59,18.61,403800.0,15.0806,15.0968,15.0725,15.0887,403800.0
2008-05-27 15:30:00,18.61,18.67,18.61,18.64,244200.0,15.0887,15.1374,15.0887,15.1131,244200.0
2008-05-27 15:40:00,18.64,18.67,18.62,18.65,159600.0,15.1131,15.1374,15.0968,15.1212,159600.0
2008-05-27 15:50:00,18.65,18.67,18.6,18.66,235800.0,15.1212,15.1374,15.0806,15.1293,235800.0
2008-05-28 09:30:00,18.65,18.77,18.65,18.74,51600.0,15.1212,15.2185,15.1212,15.1941,51600.0
2008-05-28 09:40:00,18.76,18.85,18.76,18.81,56400.0,15.2104,15.2833,15.2104,15.2509,56400.0
2008-05-28 09:50:00,18.81,18.81,18.71,18.77,68400.0,15.2509,15.2509,15.1698,15.2185,68400.0
2008-05-28 10:00:00,18.76,18.76,18.7,18.71,40500.0,15.2104,15.2104,15.1617,15.1698,40500.0
2008-05-28 10:10:00,18.71,18.72,18.67,18.67,81600.0,15.1698,15.1779,15.1374,15.1374,81600.0
2008-05-28 10:20:00,18.67,18.74,18.64,18.74,479100.0,15.1374,15.1941,15.1131,15.1941,479100.0
2008-05-28 10:30:00,18.73,18.74,18.66,18.68,356100.0,15.186,15.1941,15.1293,15.1455,356100.0
2008-05-28 10:40:00,18.68,18.71,18.66,18.67,310800.0,15.1455,15.1698,15.1293,15.1374,310800.0
2008-05-28 10:50:00,18.67,18.71,18.66,18.71,279600.0,15.1374,15.1698,15.1293,15.1698,279600.0
2008-05-28 11:00:00,18.71,18.74,18.7,18.72,100800.0,15.1698,15.1941,15.1617,15.1779,100800.0
2008-05-28 11:10:00,18.72,18.74,18.7,18.72,59700.0,15.1779,15.1941,15.1617,15.1779,59700.0
2008-05-28 11:20:00,18.72,18.74,18.69,18.7,34200.0,15.1779,15.1941,15.1536,15.1617,34200.0
2008-05-28 11:30:00,18.71,18.73,18.7,18.7,78900.0,15.1698,15.186,15.1617,15.1617,78900.0
2008-05-28 11:40:00,18.71,18.71,18.7,18.71,40200.0,15.1698,15.1698,15.1617,15.1698,40200.0
2008-05-28 11:50:00,18.7,18.75,18.7,18.71,138600.0,15.1617,15.2022,15.1617,15.1698,138600.0
2008-05-28 12:00:00,18.72,18.72,18.69,18.69,54300.0,15.1779,15.1779,15.1536,15.1536,54300.0
2008-05-28 12:10:00,18.69,18.74,18.67,18.71,102600.0,15.1536,15.1941,15.1374,15.1698,102600.0
2008-05-28 12:20:00,18.71,18.74,18.68,18.72,121500.0,15.1698,15.1941,15.1455,15.1779,121500.0
2008-05-28 12:30:00,18.72,18.74,18.71,18.71,110400.0,15.1779,15.1941,15.1698,15.1698,110400.0
2008-05-28 12:40:00,18.71,18.73,18.7,18.72,27900.0,15.1698,15.186,15.1617,15.1779,27900.0
2008-05-28 12:50:00,18.72,18.72,18.69,18.72,28500.0,15.1779,15.1779,15.1536,15.1779,28500.0
2008-05-28 13:00:00,18.72,18.74,18.69,18.72,147300.0,15.1779,15.1941,15.1536,15.1779,147300.0
2008-05-28 13:10:00,18.71,18.74,18.7,18.71,101100.0,15.1698,15.1941,15.1617,15.1698,101100.0
2008-05-28 13:20:00,18.71,18.73,18.71,18.73,24900.0,15.1698,15.186,15.1698,15.186,24900.0
2008-05-28 13:30:00,18.73,18.73,18.67,18.68,50400.0,15.186,15.186,15.1374,15.1455,50400.0
2008-05-28 13:40:00,18.68,18.68,18.65,18.67,70200.0,15.1455,15.1455,15.1212,15.1374,70200.0
2008-05-28 13:50:00,18.66,18.67,18.66,18.67,68700.0,15.1293,15.1374,15.1293,15.1374,68700.0
2008-05-28 14:00:00,18.67,18.69,18.66,18.68,131700.0,15.1374,15.1536,15.1293,15.1455,131700.0
2008-05-28 14:10:00,18.68,18.68,18.67,18.68,47700.0,15.1455,15.1455,15.1374,15.1455,47700.0
2008-05-28 14:20:00,18.68,18.69,18.66,18.69,54900.0,15.1455,15.1536,15.1293,15.1536,54900.0
2008-05-28 14:30:00,18.69,18.72,18.68,18.71,82800.0,15.1536,15.1779,15.1455,15.1698,82800.0
2008-05-28 14:40:00,18.71,18.72,18.68,18.71,78300.0,15.1698,15.1779,15.1455,15.1698,78300.0
2008-05-28 14:50:00,18.72,18.72,18.69,18.72,24600.0,15.1779,15.1779,15.1536,15.1779,24600.0
2008-05-28 15:00:00,18.72,18.73,18.71,18.71,78300.0,15.1779,15.186,15.1698,15.1698,78300.0
2008-05-28 15:10:00,18.72,18.72,18.69,18.71,109800.0,15.1779,15.1779,15.1536,15.1698,109800.0
2008-05-28 15:20:00,18.71,18.76,18.69,18.75,229800.0,15.1698,15.2104,15.1536,15.2022,229800.0
2008-05-28 15:30:00,18.75,18.78,18.71,18.73,141000.0,15.2022,15.2266,15.1698,15.186,141000.0
2008-05-28 15:40:00,18.73,18.77,18.71,18.76,122700.0,15.186,15.2185,15.1698,15.2104,122700.0
2008-05-28 15:50:00,18.76,18.8,18.74,18.76,161100.0,15.2104,15.2428,15.1941,15.2104,161100.0
2008-05-29 09:30:00,18.81,18.87,18.65,18.85,105600.0,15.2509,15.2995,15.1212,15.2833,105600.0
2008-05-29 09:40:00,18.86,18.95,18.86,18.95,77700.0,15.2914,15.3644,15.2914,15.3644,77700.0
2008-05-29 09:50:00,18.95,18.98,18.86,18.92,204900.0,15.3644,15.3887,15.2914,15.3401,204900.0
2008-05-29 10:00:00,18.93,18.96,18.87,18.87,105600.0,15.3482,15.3725,15.2995,15.2995,105600.0
2008-05-29 10:10:00,18.87,18.97,18.87,18.96,116400.0,15.2995,15.3806,15.2995,15.3725,116400.0
2008-05-29 10:20:00,18.95,18.95,18.88,18.89,102300.0,15.3644,15.3644,15.3076,15.3158,102300.0
2008-05-29 10:30:00,18.88,18.92,18.81,18.88,118500.0,15.3076,15.3401,15.2509,15.3076,118500.0
2008-05-29 10:40:00,18.88,18.9,18.82,18.86,143400.0,15.3076,15.3239,15.259,15.2914,143400.0
2008-05-29 10:50:00,18.86,18.88,18.82,18.86,112200.0,15.2914,15.3076,15.259,15.2914,112200.0
2008-05-29 11:00:00,18.85,18.89,18.82,18.85,80100.0,15.2833,15.3158,15.259,15.2833,80100.0
2008-05-29 11:10:00,18.87,18.91,18.86,18.86,182700.0,15.2995,15.332,15.2914,15.2914,182700.0
2008-05-29 11:20:00,18.87,18.91,18.85,18.86,95400.0,15.2995,15.332,15.2833,15.2914,95400.0
2008-05-29 11:30:00,18.88,18.91,18.86,18.87,59700.0,15.3076,15.332,15.2914,15.2995,59700.0
2008-05-29 11:40:00,18.87,18.91,18.87,18.87,81300.0,15.2995,15.332,15.2995,15.2995,81300.0
2008-05-29 11:50:00,18.88,18.9,18.85,18.88,83100.0,15.3076,15.3239,15.2833,15.3076,83100.0
2008-05-29 12:00:00,18.88,18.89,18.85,18.86,47100.0,15.3076,15.3158,15.2833,15.2914,47100.0
2008-05-29 12:10:00,18.85,18.89,18.84,18.87,60300.0,15.2833,15.3158,15.2752,15.2995,60300.0
2008-05-29 12:20:00,18.87,18.88,18.86,18.88,74400.0,15.2995,15.3076,15.2914,15.3076,74400.0
2008-05-29 12:30:00,18.87,18.89,18.86,18.88,141900.0,15.2995,15.3158,15.2914,15.3076,141900.0
2008-05-29 12:40:00,18.88,18.89,18.87,18.88,116100.0,15.3076,15.3158,15.2995,15.3076,116100.0
2008-05-29 12:50:00,18.88,18.88,18.87,18.87,53700.0,15.3076,15.3076,15.2995,15.2995,53700.0
2008-05-29 13:00:00,18.88,18.9,18.87,18.88,89700.0,15.3076,15.3239,15.2995,15.3076,89700.0
2008-05-29 13:10:00,18.87,18.88,18.85,18.85,35400.0,15.2995,15.3076,15.2833,15.2833,35400.0
2008-05-29 13:20:00,18.86,18.88,18.86,18.87,42300.0,15.2914,15.3076,15.2914,15.2995,42300.0
2008-05-29 13:30:00,18.88,18.89,18.87,18.88,64500.0,15.3076,15.3158,15.2995,15.3076,64500.0
2008-05-29 13:40:00,18.88,18.89,18.85,18.88,67200.0,15.3076,15.3158,15.2833,15.3076,67200.0
2008-05-29 13:50:00,18.87,18.88,18.85,18.85,67200.0,15.2995,15.3076,15.2833,15.2833,67200.0
2008-05-29 14:00:00,18.86,18.88,18.86,18.88,73200.0,15.2914,15.3076,15.2914,15.3076,73200.0
2008-05-29 14:10:00,18.88,18.88,18.86,18.87,110100.0,15.3076,15.3076,15.2914,15.2995,110100.0
2008-05-29 14:20:00,18.86,18.87,18.82,18.82,106500.0,15.2914,15.2995,15.259,15.259,106500.0
2008-05-29 14:30:00,18.82,18.87,18.82,18.83,84600.0,15.259,15.2995,15.259,15.2671,84600.0
2008-05-29 14:40:00,18.83,18.84,18.81,18.82,72900.0,15.2671,15.2752,15.2509,15.259,72900.0
2008-05-29 14:50:00,18.83,18.85,18.77,18.8,114900.0,15.2671,15.2833,15.2185,15.2428,114900.0
2008-05-29 15:00:00,18.79,18.82,18.77,18.79,137100.0,15.2347,15.259,15.2185,15.2347,137100.0
2008-05-29 15:10:00,18.78,18.8,18.75,18.76,161100.0,15.2266,15.2428,15.2022,15.2104,161100.0
2008-05-29 15:20:00,18.76,18.78,18.73,18.75,150900.0,15.2104,15.2266,15.186,15.2022,150900.0
2008-05-29 15:30:00,18.76,18.79,18.75,18.77,176400.0,15.2104,15.2347,15.2022,15.2185,176400.0
2008-05-29 15:40:00,18.77,18.8,18.75,18.8,235500.0,15.2185,15.2428,15.2022,15.2428,235500.0
2008-05-29 15:50:00,18.8,18.81,18.77,18.8,147300.0,15.2428,15.2509,15.2185,15.2428,147300.0
2008-05-30 09:30:00,18.92,18.92,18.69,18.73,45000.0,15.3401,15.3401,15.1536,15.186,45000.0
2008-05-30 09:40:00,18.73,18.76,18.67,18.72,50400.0,15.186,15.2104,15.1374,15.1779,50400.0
2008-05-30 09:50:00,18.72,18.74,18.69,18.71,33600.0,15.1779,15.1941,15.1536,15.1698,33600.0
2008-05-30 10:00:00,18.7,18.73,18.67,18.7,78000.0,15.1617,15.186,15.1374,15.1617,78000.0
2008-05-30 10:10:00,18.69,18.74,18.68,18.7,64500.0,15.1536,15.1941,15.1455,15.1617,64500.0
2008-05-30 10:20:00,18.7,18.74,18.69,18.71,56700.0,15.1617,15.1941,15.1536,15.1698,56700.0
2008-05-30 10:30:00,18.72,18.74,18.71,18.74,59700.0,15.1779,15.1941,15.1698,15.1941,59700.0
2008-05-30 10:40:00,18.73,18.75,18.7,18.7,61200.0,15.186,15.2022,15.1617,15.1617,61200.0
2008-05-30 10:50:00,18.7,18.7,18.68,18.69,47400.0,15.1617,15.1617,15.1455,15.1536,47400.0
2008-05-30 11:00:00,18.69,18.7,18.68,18.68,33600.0,15.1536,15.1617,15.1455,15.1455,33600.0
2008-05-30 11:10:00,18.68,18.69,18.67,18.68,37200.0,15.1455,15.1536,15.1374,15.1455,37200.0
2008-05-30 11:20:00,18.69,18.73,18.67,18.73,44100.0,15.1536,15.186,15.1374,15.186,44100.0
2008-05-30 11:30:00,18.73,18.8,18.72,18.77,47700.0,15.186,15.2428,15.1779,15.2185,47700.0
2008-05-30 11:40:00,18.77,18.79,18.73,18.74,44100.0,15.2185,15.2347,15.186,15.1941,44100.0
2008-05-30 11:50:00,18.73,18.76,18.73,18.76,18000.0,15.186,15.2104,15.186,15.2104,18000.0
2008-05-30 12:00:00,18.76,18.76,18.74,18.74,23400.0,15.2104,15.2104,15.1941,15.1941,23400.0
2008-05-30 12:10:00,18.74,18.75,18.74,18.75,16200.0,15.1941,15.2022,15.1941,15.2022,16200.0
2008-05-30 12:20:00,18.75,18.75,18.72,18.73,37200.0,15.2022,15.2022,15.1779,15.186,37200.0
2008-05-30 12:30:00,18.73,18.74,18.73,18.73,36900.0,15.186,15.1941,15.186,15.186,36900.0
2008-05-30 12:40:00,18.73,18.74,18.72,18.72,44400.0,15.186,15.1941,15.1779,15.1779,44400.0
2008-05-30 12:50:00,18.72,18.74,18.7,18.71,51300.0,15.1779,15.1941,15.1617,15.1698,51300.0
2008-05-30 13:00:00,18.71,18.74,18.7,18.72,25500.0,15.1698,15.1941,15.1617,15.1779,25500.0
2008-05-30 13:10:00,18.72,18.72,18.69,18.69,24300.0,15.1779,15.1779,15.1536,15.1536,24300.0
2008-05-30 13:20:00,18.69,18.73,18.69,18.72,29700.0,15.1536,15.186,15.1536,15.1779,29700.0
2008-05-30 13:30:00,18.72,18.75,18.7,18.74,82200.0,15.1779,15.2022,15.1617,15.1941,82200.0
2008-05-30 13:40:00,18.75,18.76,18.73,18.76,30900.0,15.2022,15.2104,15.186,15.2104,30900.0
2008-05-30 13:50:00,18.76,18.77,18.71,18.72,24900.0,15.2104,15.2185,15.1698,15.1779,24900.0
2008-05-30 14:00:00,18.71,18.76,18.7,18.74,58800.0,15.1698,15.2104,15.1617,15.1941,58800.0
2008-05-30 14:10:00,18.74,18.74,18.72,18.72,21000.0,15.1941,15.1941,15.1779,15.1779,21000.0
2008-05-30 14:20:00,18.72,18.74,18.7,18.74,29400.0,15.1779,15.1941,15.1617,15.1941,29400.0
2008-05-30 14:30:00,18.73,18.76,18.73,18.74,34200.0,15.186,15.2104,15.186,15.1941,34200.0
2008-05-30 14:40:00,18.74,18.75,18.71,18.72,42000.0,15.1941,15.2022,15.1698,15.1779,42000.0
2008-05-30 14:50:00,18.72,18.75,18.72,18.74,28800.0,15.1779,15.2022,15.1779,15.1941,28800.0
2008-05-30 15:00:00,18.74,18.75,18.73,18.74,46800.0,15.1941,15.2022,15.186,15.1941,46800.0
2008-05-30 15:10:00,18.74,18.76,18.7,18.71,52500.0,15.1941,15.2104,15.1617,15.1698,52500.0
2008-05-30 15:20:00,18.71,18.76,18.71,18.76,45900.0,15.1698,15.2104,15.1698,15.2104,45900.0
2008-05-30 15:30:00,18.76,18.77,18.7,18.72,110100.0,15.2104,15.2185,15.1617,15.1779,110100.0
2008-05-30 15:40:00,18.73,18.75,18.71,18.72,202800.0,15.186,15.2022,15.1698,15.1779,202800.0
2008-05-30 15:50:00,18.72,18.73,18.69,18.7,215700.0,15.1779,15.186,15.1536,15.1617,215700.0
2008-06-02 09:30:00,18.69,18.76,18.65,18.7,89400.0,15.1536,15.2104,15.1212,15.1617,89400.0
2008-06-02 09:40:00,18.7,18.7,18.57,18.59,105900.0,15.1617,15.1617,15.0563,15.0725,105900.0
2008-06-02 09:50:00,18.59,18.59,18.45,18.51,88800.0,15.0725,15.0725,14.959,15.0077,88800.0
2008-06-02 10:00:00,18.51,18.55,18.49,18.5,140100.0,15.0077,15.0401,14.9914,14.9995,140100.0
2008-06-02 10:10:00,18.49,18.5,18.44,18.45,58800.0,14.9914,14.9995,14.9509,14.959,58800.0
2008-06-02 10:20:00,18.46,18.51,18.45,18.48,77100.0,14.9671,15.0077,14.959,14.9833,77100.0
2008-06-02 10:30:00,18.48,18.54,18.45,18.53,116700.0,14.9833,15.032,14.959,15.0239,116700.0
2008-06-02 10:40:00,18.53,18.59,18.53,18.57,89700.0,15.0239,15.0725,15.0239,15.0563,89700.0
2008-06-02 10:50:00,18.57,18.57,18.53,18.53,55500.0,15.0563,15.0563,15.0239,15.0239,55500.0
2008-06-02 11:00:00,18.53,18.56,18.53,18.56,49800.0,15.0239,15.0482,15.0239,15.0482,49800.0
2008-06-02 11:10:00,18.57,18.59,18.51,18.51,150600.0,15.0563,15.0725,15.0077,15.0077,150600.0
2008-06-02 11:20:00,18.5,18.56,18.5,18.54,96600.0,14.9995,15.0482,14.9995,15.032,96600.0
2008-06-02 11:30:00,18.54,18.54,18.52,18.53,188700.0,15.032,15.032,15.0158,15.0239,188700.0
2008-06-02 11:40:00,18.53,18.54,18.53,18.54,48900.0,15.0239,15.032,15.0239,15.032,48900.0
2008-06-02 11:50:00,18.53,18.54,18.51,18.53,212700.0,15.0239,15.032,15.0077,15.0239,212700.0
2008-06-02 12:00:00,18.53,18.54,18.51,18.54,50100.0,15.0239,15.032,15.0077,15.032,50100.0
2008-06-02 12:10:00,18.54,18.56,18.53,18.55,113100.0,15.032,15.0482,15.0239,15.0401,113100.0
2008-06-02 12:20:00,18.54,18.55,18.53,18.53,41100.0,15.032,15.0401,15.0239,15.0239,41100.0
2008-06-02 12:30:00,18.53,18.55,18.53,18.53,161700.0,15.0239,15.0401,15.0239,15.0239,161700.0
2008-06-02 12:40:00,18.53,18.54,18.52,18.52,226200.0,15.0239,15.032,15.0158,15.0158,226200.0
2008-06-02 12:50:00,18.53,18.53,18.52,18.52,247500.0,15.0239,15.0239,15.0158,15.0158,247500.0
2008-06-02 13:00:00,18.52,18.52,18.52,18.52,246600.0,15.0158,15.0158,15.0158,15.0158,246600.0
2008-06-02 13:10:00,18.52,18.54,18.52,18.53,216300.0,15.0158,15.032,15.0158,15.0239,216300.0
2008-06-02 13:20:00,18.53,18.53,18.52,18.52,161700.0,15.0239,15.0239,15.0158,15.0158,161700.0
2008-06-02 13:30:00,18.52,18.53,18.52,18.52,108900.0,15.0158,15.0239,15.0158,15.0158,108900.0
2008-06-02 13:40:00,18.52,18.55,18.52,18.54,113700.0,15.0158,15.0401,15.0158,15.032,113700.0
2008-06-02 13:50:00,18.53,18.55,18.53,18.55,165000.0,15.0239,15.0401,15.0239,15.0401,165000.0
2008-06-02 14:00:00,18.56,18.56,18.53,18.54,117000.0,15.0482,15.0482,15.0239,15.032,117000.0
2008-06-02 14:10:00,18.54,18.56,18.52,18.52,96900.0,15.032,15.0482,15.0158,15.0158,96900.0
2008-06-02 14:20:00,18.52,18.54,18.51,18.52,92700.0,15.0158,15.032,15.0077,15.0158,92700.0
2008-06-02 14:30:00,18.52,18.56,18.52,18.54,107700.0,15.0158,15.0482,15.0158,15.032,107700.0
2008-06-02 14:40:00,18.54,18.55,18.53,18.55,71100.0,15.032,15.0401,15.0239,15.0401,71100.0
2008-06-02 14:50:00,18.55,18.56,18.53,18.54,126900.0,15.0401,15.0482,15.0239,15.032,126900.0
2008-06-02 15:00:00,18.55,18.56,18.54,18.54,180000.0,15.0401,15.0482,15.032,15.032,180000.0
2008-06-02 15:10:00,18.54,18.57,18.54,18.56,148200.0,15.032,15.0563,15.032,15.0482,148200.0
2008-06-02 15:20:00,18.55,18.61,18.55,18.58,188100.0,15.0401,15.0887,15.0401,15.0644,188100.0
2008-06-02 15:30:00,18.58,18.59,18.56,18.56,158700.0,15.0644,15.0725,15.0482,15.0482,158700.0
2008-06-02 15:40:00,18.57,18.6,18.56,18.57,223200.0,15.0563,15.0806,15.0482,15.0563,223200.0
2008-06-02 15:50:00,18.57,18.59,18.57,18.59,309900.0,15.0563,15.0725,15.0563,15.0725,309900.0
2008-06-03 09:30:00,17.24,17.5,17.23,17.45,1504500.0,13.978,14.1888,13.9698,14.1482,1504500.0
2008-06-03 09:40:00,17.47,17.97,17.45,17.84,2870700.0,14.1644,14.5698,14.1482,14.4644,2870700.0
2008-06-03 09:50:00,17.84,17.91,17.61,17.66,1349400.0,14.4644,14.5212,14.2779,14.3185,1349400.0
2008-06-03 10:00:00,17.66,17.74,17.63,17.72,1227300.0,14.3185,14.3833,14.2942,14.3671,1227300.0
2008-06-03 10:10:00,17.72,18.13,17.72,18.11,1184400.0,14.3671,14.6996,14.3671,14.6833,1184400.0
2008-06-03 10:20:00,18.1,18.11,17.93,17.94,561300.0,14.6752,14.6833,14.5374,14.5455,561300.0
2008-06-03 10:30:00,17.94,17.97,17.85,17.92,495600.0,14.5455,14.5698,14.4725,14.5293,495600.0
2008-06-03 10:40:00,17.92,17.95,17.86,17.88,493800.0,14.5293,14.5536,14.4806,14.4969,493800.0
2008-06-03 10:50:00,17.88,17.88,17.76,17.83,361800.0,14.4969,14.4969,14.3996,14.4563,361800.0
2008-06-03 11:00:00,17.83,17.87,17.73,17.74,416100.0,14.4563,14.4888,14.3752,14.3833,416100.0
2008-06-03 11:10:00,17.75,18.13,17.75,18.13,846000.0,14.3915,14.6996,14.3915,14.6996,846000.0
2008-06-03 11:20:00,18.13,18.24,18.05,18.14,789300.0,14.6996,14.7887,14.6347,14.7077,789300.0
2008-06-03 11:30:00,18.14,18.27,17.93,17.95,425100.0,14.7077,14.8131,14.5374,14.5536,425100.0
2008-06-03 11:40:00,17.96,18.0,17.88,17.98,466800.0,14.5617,14.5942,14.4969,14.5779,466800.0
2008-06-03 11:50:00,17.98,18.15,17.93,18.15,216600.0,14.5779,14.7158,14.5374,14.7158,216600.0
2008-06-03 12:00:00,18.14,18.23,18.11,18.13,272400.0,14.7077,14.7806,14.6833,14.6996,272400.0
2008-06-03 12:10:00,18.12,18.15,18.11,18.15,93300.0,14.6914,14.7158,14.6833,14.7158,93300.0
2008-06-03 12:20:00,18.15,18.15,18.11,18.12,116400.0,14.7158,14.7158,14.6833,14.6914,116400.0
2008-06-03 12:30:00,18.11,18.15,18.07,18.07,138600.0,14.6833,14.7158,14.6509,14.6509,138600.0
2008-06-03 12:40:00,18.07,18.08,18.0,18.06,105300.0,14.6509,14.659,14.5942,14.6428,105300.0
2008-06-03 12:50:00,18.06,18.09,18.01,18.01,170100.0,14.6428,14.6671,14.6023,14.6023,170100.0
2008-06-03 13:00:00,18.01,18.02,17.96,17.98,148800.0,14.6023,14.6104,14.5617,14.5779,148800.0
2008-06-03 13:10:00,17.98,18.06,17.98,18.01,105600.0,14.5779,14.6428,14.5779,14.6023,105600.0
2008-06-03 13:20:00,18.01,18.01,17.99,18.01,116100.0,14.6023,14.6023,14.586,14.6023,116100.0
2008-06-03 13:30:00,18.0,18.05,17.95,18.01,305700.0,14.5942,14.6347,14.5536,14.6023,305700.0
2008-06-03 13:40:00,18.01,18.04,17.97,17.97,242100.0,14.6023,14.6266,14.5698,14.5698,242100.0
2008-06-03 13:50:00,17.98,17.99,17.9,17.98,178800.0,14.5779,14.586,14.5131,14.5779,178800.0
2008-06-03 14:00:00,17.98,18.01,17.97,18.01,228900.0,14.5779,14.6023,14.5698,14.6023,228900.0
2008-06-03 14:10:00,18.01,18.05,18.0,18.02,255600.0,14.6023,14.6347,14.5942,14.6104,255600.0
2008-06-03 14:20:00,18.02,18.2,18.0,18.09,549000.0,14.6104,14.7563,14.5942,14.6671,549000.0
2008-06-03 14:30:00,18.09,18.22,18.09,18.15,251100.0,14.6671,14.7725,14.6671,14.7158,251100.0
2008-06-03 14:40:00,18.14,18.26,18.12,18.22,236400.0,14.7077,14.805,14.6914,14.7725,236400.0
2008-06-03 14:50:00,18.22,18.24,18.16,18.19,189600.0,14.7725,14.7887,14.7239,14.7482,189600.0
2008-06-03 15:00:00,18.19,18.33,18.15,18.32,295200.0,14.7482,14.8617,14.7158,14.8536,295200.0
2008-06-03 15:10:00,18.31,18.32,18.23,18.25,260400.0,14.8455,14.8536,14.7806,14.7968,260400.0
2008-06-03 15:20:00,18.26,18.26,18.14,18.19,411000.0,14.805,14.805,14.7077,14.7482,411000.0
2008-06-03 15:30:00,18.19,18.21,18.13,18.2,479100.0,14.7482,14.7644,14.6996,14.7563,479100.0
2008-06-03 15:40:00,18.2,18.22,18.14,18.15,395100.0,14.7563,14.7725,14.7077,14.7158,395100.0
2008-06-03 15:50:00,18.15,18.18,18.13,18.17,584700.0,14.7158,14.7401,14.6996,14.732,584700.0
2008-06-04 09:30:00,17.92,18.12,17.71,18.03,663900.0,14.5293,14.6914,14.359,14.6185,663900.0
2008-06-04 09:40:00,18.03,18.06,18.0,18.0,657000.0,14.6185,14.6428,14.5942,14.5942,657000.0
2008-06-04 09:50:00,18.0,18.03,17.92,17.96,360300.0,14.5942,14.6185,14.5293,14.5617,360300.0
2008-06-04 10:00:00,17.96,18.04,17.94,18.0,343200.0,14.5617,14.6266,14.5455,14.5942,343200.0
2008-06-04 10:10:00,18.0,18.04,17.99,18.0,254100.0,14.5942,14.6266,14.586,14.5942,254100.0
2008-06-04 10:20:00,18.0,18.08,18.0,18.06,288600.0,14.5942,14.659,14.5942,14.6428,288600.0
2008-06-04 10:30:00,18.05,18.09,17.94,17.96,255300.0,14.6347,14.6671,14.5455,14.5617,255300.0
2008-06-04 10:40:00,17.97,17.98,17.86,17.86,207300.0,14.5698,14.5779,14.4806,14.4806,207300.0
2008-06-04 10:50:00,17.87,17.87,17.82,17.82,246600.0,14.4888,14.4888,14.4482,14.4482,246600.0
2008-06-04 11:00:00,17.83,17.9,17.82,17.89,170700.0,14.4563,14.5131,14.4482,14.505,170700.0
2008-06-04 11:10:00,17.88,17.9,17.77,17.78,176400.0,14.4969,14.5131,14.4077,14.4158,176400.0
2008-06-04 11:20:00,17.78,17.84,17.61,17.67,1709700.0,14.4158,14.4644,14.2779,14.3266,1709700.0
2008-06-04 11:30:00,17.67,17.83,17.66,17.81,716400.0,14.3266,14.4563,14.3185,14.4401,716400.0
2008-06-04 11:40:00,17.82,17.83,17.73,17.73,234300.0,14.4482,14.4563,14.3752,14.3752,234300.0
2008-06-04 11:50:00,17.73,17.78,17.73,17.75,550800.0,14.3752,14.4158,14.3752,14.3915,550800.0
2008-06-04 12:00:00,17.75,17.75,17.68,17.69,250500.0,14.3915,14.3915,14.3347,14.3428,250500.0
2008-06-04 12:10:00,17.69,17.73,17.69,17.7,284400.0,14.3428,14.3752,14.3428,14.3509,284400.0
2008-06-04 12:20:00,17.7,17.74,17.69,17.74,320700.0,14.3509,14.3833,14.3428,14.3833,320700.0
2008-06-04 12:30:00,17.74,17.75,17.69,17.72,227700.0,14.3833,14.3915,14.3428,14.3671,227700.0
2008-06-04 12:40:00,17.72,17.76,17.67,17.68,383100.0,14.3671,14.3996,14.3266,14.3347,383100.0
2008-06-04 12:50:00,17.68,17.69,17.63,17.63,180900.0,14.3347,14.3428,14.2942,14.2942,180900.0
2008-06-04 13:00:00,17.64,17.68,17.6,17.62,192000.0,14.3023,14.3347,14.2698,14.2861,192000.0
2008-06-04 13:10:00,17.62,17.67,17.61,17.65,157200.0,14.2861,14.3266,14.2779,14.3104,157200.0
2008-06-04 13:20:00,17.65,17.69,17.65,17.67,288900.0,14.3104,14.3428,14.3104,14.3266,288900.0
2008-06-04 13:30:00,17.67,17.67,17.6,17.6,501300.0,14.3266,14.3266,14.2698,14.2698,501300.0
2008-06-04 13:40:00,17.6,17.62,17.52,17.59,180300.0,14.2698,14.2861,14.205,14.2617,180300.0
2008-06-04 13:50:00,17.59,17.63,17.58,17.58,202500.0,14.2617,14.2942,14.2536,14.2536,202500.0
2008-06-04 14:00:00,17.58,17.61,17.53,17.54,179400.0,14.2536,14.2779,14.2131,14.2212,179400.0
2008-06-04 14:10:00,17.54,17.54,17.43,17.43,255600.0,14.2212,14.2212,14.132,14.132,255600.0
2008-06-04 14:20:00,17.44,17.5,17.43,17.44,294900.0,14.1401,14.1888,14.132,14.1401,294900.0
2008-06-04 14:30:00,17.43,17.58,17.42,17.55,385500.0,14.132,14.2536,14.1239,14.2293,385500.0
2008-06-04 14:40:00,17.55,17.56,17.39,17.39,312300.0,14.2293,14.2374,14.0996,14.0996,312300.0
2008-06-04 14:50:00,17.39,17.41,17.3,17.33,690600.0,14.0996,14.1158,14.0266,14.0509,690600.0
2008-06-04 15:00:00,17.34,17.39,17.33,17.34,367500.0,14.059,14.0996,14.0509,14.059,367500.0
2008-06-04 15:10:00,17.34,17.85,17.32,17.36,431700.0,14.059,14.4725,14.0428,14.0753,431700.0
2008-06-04 15:20:00,17.36,17.38,17.32,17.34,513300.0,14.0753,14.0915,14.0428,14.059,513300.0
2008-06-04 15:30:00,17.34,17.35,17.28,17.35,527400.0,14.059,14.0671,14.0104,14.0671,527400.0
2008-06-04 15:40:00,17.35,17.37,17.3,17.34,599100.0,14.0671,14.0834,14.0266,14.059,599100.0
2008-06-04 15:50:00,17.34,17.38,17.31,17.34,613500.0,14.059,14.0915,14.0347,14.059,613500.0
2008-06-05 09:30:00,17.35,17.38,17.14,17.16,197100.0,14.0671,14.0915,13.8969,13.9131,197100.0
2008-06-05 09:40:00,17.16,17.2,17.07,17.13,188700.0,13.9131,13.9455,13.8401,13.8888,188700.0
2008-06-05 09:50:00,17.13,17.2,17.13,17.15,211500.0,13.8888,13.9455,13.8888,13.905,211500.0
2008-06-05 10:00:00,17.15,17.24,17.12,17.22,279000.0,13.905,13.978,13.8807,13.9617,279000.0
2008-06-05 10:10:00,17.22,17.3,17.2,17.28,269400.0,13.9617,14.0266,13.9455,14.0104,269400.0
2008-06-05 10:20:00,17.29,17.3,17.25,17.26,230400.0,14.0185,14.0266,13.9861,13.9942,230400.0
2008-06-05 10:30:00,17.26,17.27,17.22,17.24,148500.0,13.9942,14.0023,13.9617,13.978,148500.0
2008-06-05 10:40:00,17.24,17.24,17.15,17.16,111000.0,13.978,13.978,13.905,13.9131,111000.0
2008-06-05 10:50:00,17.16,17.18,17.15,17.17,109500.0,13.9131,13.9293,13.905,13.9212,109500.0
2008-06-05 11:00:00,17.18,17.22,17.12,17.13,127800.0,13.9293,13.9617,13.8807,13.8888,127800.0
2008-06-05 11:10:00,17.14,17.15,17.06,17.06,156900.0,13.8969,13.905,13.832,13.832,156900.0
2008-06-05 11:20:00,17.06,17.14,17.06,17.14,153900.0,13.832,13.8969,13.832,13.8969,153900.0
2008-06-05 11:30:00,17.14,17.14,17.1,17.1,281100.0,13.8969,13.8969,13.8644,13.8644,281100.0
2008-06-05 11:40:00,17.1,17.15,17.1,17.15,321900.0,13.8644,13.905,13.8644,13.905,321900.0
2008-06-05 11:50:00,17.15,17.18,17.15,17.17,233400.0,13.905,13.9293,13.905,13.9212,233400.0
2008-06-05 12:00:00,17.17,17.25,17.17,17.23,146400.0,13.9212,13.9861,13.9212,13.9698,146400.0
2008-06-05 12:10:00,17.18,17.25,17.18,17.23,323100.0,13.9293,13.9861,13.9293,13.9698,323100.0
2008-06-05 12:20:00,17.23,17.25,17.17,17.19,368100.0,13.9698,13.9861,13.9212,13.9374,368100.0
2008-06-05 12:30:00,17.2,17.26,17.19,17.21,96600.0,13.9455,13.9942,13.9374,13.9536,96600.0
2008-06-05 12:40:00,17.21,17.21,17.18,17.18,67200.0,13.9536,13.9536,13.9293,13.9293,67200.0
2008-06-05 12:50:00,17.19,17.19,17.17,17.17,145500.0,13.9374,13.9374,13.9212,13.9212,145500.0
2008-06-05 13:00:00,17.17,17.18,17.14,17.17,125700.0,13.9212,13.9293,13.8969,13.9212,125700.0
2008-06-05 13:10:00,17.17,17.18,17.14,17.16,118800.0,13.9212,13.9293,13.8969,13.9131,118800.0
2008-06-05 13:20:00,17.16,17.17,17.12,17.15,159600.0,13.9131,13.9212,13.8807,13.905,159600.0
2008-06-05 13:30:00,17.15,17.19,17.14,17.18,107100.0,13.905,13.9374,13.8969,13.9293,107100.0
2008-06-05 13:40:00,17.18,17.19,17.15,17.16,108300.0,13.9293,13.9374,13.905,13.9131,108300.0
2008-06-05 13:50:00,17.16,17.18,17.16,17.16,75300.0,13.9131,13.9293,13.9131,13.9131,75300.0
2008-06-05 14:00:00,17.16,17.18,17.15,17.17,106500.0,13.9131,13.9293,13.905,13.9212,106500.0
2008-06-05 14:10:00,17.17,17.17,17.14,17.17,72900.0,13.9212,13.9212,13.8969,13.9212,72900.0
2008-06-05 14:20:00,17.17,17.17,17.11,17.12,249300.0,13.9212,13.9212,13.8726,13.8807,249300.0
2008-06-05 14:30:00,17.12,17.12,17.06,17.08,121200.0,13.8807,13.8807,13.832,13.8482,121200.0
2008-06-05 14:40:00,17.08,17.1,17.05,17.1,114600.0,13.8482,13.8644,13.8239,13.8644,114600.0
2008-06-05 14:50:00,17.1,17.12,17.08,17.1,205800.0,13.8644,13.8807,13.8482,13.8644,205800.0
2008-06-05 15:00:00,17.1,17.12,17.07,17.11,252300.0,13.8644,13.8807,13.8401,13.8726,252300.0
2008-06-05 15:10:00,17.11,17.16,17.09,17.14,259800.0,13.8726,13.9131,13.8563,13.8969,259800.0
2008-06-05 15:20:00,17.14,17.18,17.13,17.15,169800.0,13.8969,13.9293,13.8888,13.905,169800.0
2008-06-05 15:30:00,17.15,17.17,17.14,17.16,266400.0,13.905,13.9212,13.8969,13.9131,266400.0
2008-06-05 15:40:00,17.17,17.24,17.16,17.23,350100.0,13.9212,13.978,13.9131,13.9698,350100.0
2008-06-05 15:50:00,17.23,17.27,17.22,17.24,596400.0,13.9698,14.0023,13.9617,13.978,596400.0
2008-06-06 09:30:00,17.09,17.19,16.9,17.0,153900.0,13.8563,13.9374,13.7023,13.7834,153900.0
2008-06-06 09:40:00,17.0,17.0,16.91,16.94,185400.0,13.7834,13.7834,13.7104,13.7347,185400.0
2008-06-06 09:50:00,16.94,17.0,16.86,16.92,252000.0,13.7347,13.7834,13.6699,13.7185,252000.0
2008-06-06 10:00:00,16.92,17.0,16.82,16.86,284100.0,13.7185,13.7834,13.6374,13.6699,284100.0
2008-06-06 10:10:00,16.85,16.91,16.83,16.91,162300.0,13.6617,13.7104,13.6455,13.7104,162300.0
2008-06-06 10:20:00,16.91,16.96,16.89,16.93,210900.0,13.7104,13.7509,13.6942,13.7266,210900.0
2008-06-06 10:30:00,16.92,16.94,16.9,16.91,122700.0,13.7185,13.7347,13.7023,13.7104,122700.0
2008-06-06 10:40:00,16.91,16.94,16.88,16.91,117000.0,13.7104,13.7347,13.6861,13.7104,117000.0
2008-06-06 10:50:00,16.92,16.94,16.9,16.91,123300.0,13.7185,13.7347,13.7023,13.7104,123300.0
2008-06-06 11:00:00,16.91,16.91,16.87,16.87,177900.0,13.7104,13.7104,13.678,13.678,177900.0
2008-06-06 11:10:00,16.87,16.88,16.84,16.88,181200.0,13.678,13.6861,13.6536,13.6861,181200.0
2008-06-06 11:20:00,16.88,16.9,16.85,16.88,154200.0,13.6861,13.7023,13.6617,13.6861,154200.0
2008-06-06 11:30:00,16.88,16.94,16.87,16.92,119400.0,13.6861,13.7347,13.678,13.7185,119400.0
2008-06-06 11:40:00,16.92,16.98,16.91,16.97,111000.0,13.7185,13.7672,13.7104,13.759,111000.0
2008-06-06 11:50:00,16.96,17.03,16.95,17.03,190500.0,13.7509,13.8077,13.7428,13.8077,190500.0
2008-06-06 12:00:00,17.03,17.07,16.96,16.98,372000.0,13.8077,13.8401,13.7509,13.7672,372000.0
2008-06-06 12:10:00,16.96,16.97,16.91,16.93,229500.0,13.7509,13.759,13.7104,13.7266,229500.0
2008-06-06 12:20:00,16.91,16.93,16.87,16.87,173700.0,13.7104,13.7266,13.678,13.678,173700.0
2008-06-06 12:30:00,16.87,16.92,16.87,16.91,181500.0,13.678,13.7185,13.678,13.7104,181500.0
2008-06-06 12:40:00,16.91,16.92,16.89,16.89,146100.0,13.7104,13.7185,13.6942,13.6942,146100.0
2008-06-06 12:50:00,16.89,16.89,16.85,16.86,117900.0,13.6942,13.6942,13.6617,13.6699,117900.0
2008-06-06 13:00:00,16.86,16.87,16.83,16.84,180000.0,13.6699,13.678,13.6455,13.6536,180000.0
2008-06-06 13:10:00,16.84,16.86,16.78,16.78,136500.0,13.6536,13.6699,13.605,13.605,136500.0
2008-06-06 13:20:00,16.78,16.82,16.77,16.78,138000.0,13.605,13.6374,13.5969,13.605,138000.0
2008-06-06 13:30:00,16.78,16.83,16.77,16.8,113700.0,13.605,13.6455,13.5969,13.6212,113700.0
2008-06-06 13:40:00,16.8,16.85,16.79,16.83,117600.0,13.6212,13.6617,13.6131,13.6455,117600.0
2008-06-06 13:50:00,16.83,16.84,16.79,16.79,153900.0,13.6455,13.6536,13.6131,13.6131,153900.0
2008-06-06 14:00:00,16.8,16.81,16.72,16.73,185700.0,13.6212,13.6293,13.5563,13.5645,185700.0
2008-06-06 14:10:00,16.72,16.73,16.7,16.71,261000.0,13.5563,13.5645,13.5401,13.5482,261000.0
2008-06-06 14:20:00,16.72,16.74,16.7,16.73,219600.0,13.5563,13.5726,13.5401,13.5645,219600.0
2008-06-06 14:30:00,16.72,16.75,16.69,16.7,201300.0,13.5563,13.5807,13.532,13.5401,201300.0
2008-06-06 14:40:00,16.71,16.74,16.7,16.7,124200.0,13.5482,13.5726,13.5401,13.5401,124200.0
2008-06-06 14:50:00,16.7,16.72,16.69,16.69,121800.0,13.5401,13.5563,13.532,13.532,121800.0
2008-06-06 15:00:00,16.7,16.75,16.7,16.74,135900.0,13.5401,13.5807,13.5401,13.5726,135900.0
2008-06-06 15:10:00,16.74,16.79,16.7,16.73,148800.0,13.5726,13.6131,13.5401,13.5645,148800.0
2008-06-06 15:20:00,16.73,16.74,16.64,16.68,259500.0,13.5645,13.5726,13.4915,13.5239,259500.0
2008-06-06 15:30:00,16.69,16.73,16.66,16.72,388500.0,13.532,13.5645,13.5077,13.5563,388500.0
2008-06-06 15:40:00,16.72,16.74,16.68,16.7,350100.0,13.5563,13.5726,13.5239,13.5401,350100.0
2008-06-06 15:50:00,16.69,16.76,16.69,16.71,423000.0,13.532,13.5888,13.532,13.5482,423000.0
2008-06-09 09:30:00,16.71,16.88,16.58,16.67,622500.0,13.5482,13.6861,13.4428,13.5158,622500.0
2008-06-09 09:40:00,16.68,16.73,16.66,16.67,201600.0,13.5239,13.5645,13.5077,13.5158,201600.0
2008-06-09 09:50:00,16.67,16.78,16.67,16.78,122100.0,13.5158,13.605,13.5158,13.605,122100.0
2008-06-09 10:00:00,16.78,16.88,16.78,16.81,189000.0,13.605,13.6861,13.605,13.6293,189000.0
2008-06-09 10:10:00,16.81,16.88,16.8,16.87,103200.0,13.6293,13.6861,13.6212,13.678,103200.0
2008-06-09 10:20:00,16.86,16.93,16.86,16.88,87300.0,13.6699,13.7266,13.6699,13.6861,87300.0
2008-06-09 10:30:00,16.88,16.9,16.85,16.87,100500.0,13.6861,13.7023,13.6617,13.678,100500.0
2008-06-09 10:40:00,16.87,16.87,16.79,16.81,118500.0,13.678,13.678,13.6131,13.6293,118500.0
2008-06-09 10:50:00,16.81,16.82,16.76,16.76,135900.0,13.6293,13.6374,13.5888,13.5888,135900.0
2008-06-09 11:00:00,16.76,16.83,16.76,16.8,149400.0,13.5888,13.6455,13.5888,13.6212,149400.0
2008-06-09 11:10:00,16.81,16.85,16.8,16.84,112200.0,13.6293,13.6617,13.6212,13.6536,112200.0
2008-06-09 11:20:00,16.83,16.87,16.83,16.84,60300.0,13.6455,13.678,13.6455,13.6536,60300.0
2008-06-09 11:30:00,16.84,16.85,16.81,16.83,96600.0,13.6536,13.6617,13.6293,13.6455,96600.0
2008-06-09 11:40:00,16.83,16.84,16.76,16.81,87900.0,13.6455,13.6536,13.5888,13.6293,87900.0
2008-06-09 11:50:00,16.81,16.81,16.75,16.75,75000.0,13.6293,13.6293,13.5807,13.5807,75000.0
2008-06-09 12:00:00,16.75,16.76,16.71,16.73,219000.0,13.5807,13.5888,13.5482,13.5645,219000.0
2008-06-09 12:10:00,16.73,16.75,16.72,16.75,462900.0,13.5645,13.5807,13.5563,13.5807,462900.0
2008-06-09 12:20:00,16.75,16.76,16.75,16.76,128400.0,13.5807,13.5888,13.5807,13.5888,128400.0
2008-06-09 12:30:00,16.76,16.76,16.75,16.76,240900.0,13.5888,13.5888,13.5807,13.5888,240900.0
2008-06-09 12:40:00,16.76,16.77,16.75,16.76,226500.0,13.5888,13.5969,13.5807,13.5888,226500.0
2008-06-09 12:50:00,16.76,16.78,16.75,16.78,74700.0,13.5888,13.605,13.5807,13.605,74700.0
2008-06-09 13:00:00,16.78,16.78,16.75,16.75,104100.0,13.605,13.605,13.5807,13.5807,104100.0
2008-06-09 13:10:00,16.75,16.77,16.7,16.7,93000.0,13.5807,13.5969,13.5401,13.5401,93000.0
2008-06-09 13:20:00,16.7,16.73,16.69,16.73,108000.0,13.5401,13.5645,13.532,13.5645,108000.0
2008-06-09 13:30:00,16.73,16.73,16.69,16.71,87600.0,13.5645,13.5645,13.532,13.5482,87600.0
2008-06-09 13:40:00,16.71,16.73,16.67,16.67,121200.0,13.5482,13.5645,13.5158,13.5158,121200.0
2008-06-09 13:50:00,16.67,16.69,16.66,16.67,123600.0,13.5158,13.532,13.5077,13.5158,123600.0
2008-06-09 14:00:00,16.68,16.7,16.66,16.67,139800.0,13.5239,13.5401,13.5077,13.5158,139800.0
2008-06-09 14:10:00,16.67,16.68,16.63,16.67,197700.0,13.5158,13.5239,13.4834,13.5158,197700.0
2008-06-09 14:20:00,16.66,16.7,16.64,16.68,101100.0,13.5077,13.5401,13.4915,13.5239,101100.0
2008-06-09 14:30:00,16.68,16.7,16.66,16.68,142800.0,13.5239,13.5401,13.5077,13.5239,142800.0
2008-06-09 14:40:00,16.67,16.68,16.64,16.67,124500.0,13.5158,13.5239,13.4915,13.5158,124500.0
2008-06-09 14:50:00,16.66,16.68,16.64,16.64,183900.0,13.5077,13.5239,13.4915,13.4915,183900.0
2008-06-09 15:00:00,16.64,16.66,16.63,16.65,215700.0,13.4915,13.5077,13.4834,13.4996,215700.0
2008-06-09 15:10:00,16.64,16.69,16.64,16.68,135900.0,13.4915,13.532,13.4915,13.5239,135900.0
2008-06-09 15:20:00,16.68,16.71,16.64,16.65,198900.0,13.5239,13.5482,13.4915,13.4996,198900.0
2008-06-09 15:30:00,16.65,16.67,16.65,16.67,316500.0,13.4996,13.5158,13.4996,13.5158,316500.0
2008-06-09 15:40:00,16.67,16.73,16.66,16.72,307800.0,13.5158,13.5645,13.5077,13.5563,307800.0
2008-06-09 15:50:00,16.72,16.72,16.67,16.7,262500.0,13.5563,13.5563,13.5158,13.5401,262500.0
2008-06-10 09:30:00,16.57,16.83,16.57,16.67,266100.0,13.4347,13.6455,13.4347,13.5158,266100.0
2008-06-10 09:40:00,16.67,16.76,16.65,16.76,107700.0,13.5158,13.5888,13.4996,13.5888,107700.0
2008-06-10 09:50:00,16.74,16.78,16.71,16.74,183000.0,13.5726,13.605,13.5482,13.5726,183000.0
2008-06-10 10:00:00,16.72,16.73,16.65,16.69,101100.0,13.5563,13.5645,13.4996,13.532,101100.0
2008-06-10 10:10:00,16.68,16.81,16.68,16.8,211200.0,13.5239,13.6293,13.5239,13.6212,211200.0
2008-06-10 10:20:00,16.8,16.85,16.8,16.84,124500.0,13.6212,13.6617,13.6212,13.6536,124500.0
2008-06-10 10:30:00,16.83,16.86,16.75,16.78,75600.0,13.6455,13.6699,13.5807,13.605,75600.0
2008-06-10 10:40:00,16.77,16.81,16.73,16.81,54000.0,13.5969,13.6293,13.5645,13.6293,54000.0
2008-06-10 10:50:00,16.8,16.81,16.71,16.8,105900.0,13.6212,13.6293,13.5482,13.6212,105900.0
2008-06-10 11:00:00,16.79,16.82,16.71,16.74,154200.0,13.6131,13.6374,13.5482,13.5726,154200.0
2008-06-10 11:10:00,16.75,16.76,16.72,16.75,90600.0,13.5807,13.5888,13.5563,13.5807,90600.0
2008-06-10 11:20:00,16.75,16.77,16.74,16.77,69900.0,13.5807,13.5969,13.5726,13.5969,69900.0
2008-06-10 11:30:00,16.76,16.77,16.72,16.73,103200.0,13.5888,13.5969,13.5563,13.5645,103200.0
2008-06-10 11:40:00,16.72,16.85,16.72,16.82,105900.0,13.5563,13.6617,13.5563,13.6374,105900.0
2008-06-10 11:50:00,16.82,16.85,16.8,16.84,163800.0,13.6374,13.6617,13.6212,13.6536,163800.0
2008-06-10 12:00:00,16.84,16.86,16.81,16.84,107700.0,13.6536,13.6699,13.6293,13.6536,107700.0
2008-06-10 12:10:00,16.84,16.98,16.84,16.95,179700.0,13.6536,13.7672,13.6536,13.7428,179700.0
2008-06-10 12:20:00,16.94,16.99,16.94,16.98,176700.0,13.7347,13.7753,13.7347,13.7672,176700.0
2008-06-10 12:30:00,16.98,17.03,16.97,17.01,201000.0,13.7672,13.8077,13.759,13.7915,201000.0
2008-06-10 12:40:00,17.01,17.02,16.99,17.01,81900.0,13.7915,13.7996,13.7753,13.7915,81900.0
2008-06-10 12:50:00,17.01,17.09,17.01,17.04,198000.0,13.7915,13.8563,13.7915,13.8158,198000.0
2008-06-10 13:00:00,17.04,17.04,16.99,17.0,90900.0,13.8158,13.8158,13.7753,13.7834,90900.0
2008-06-10 13:10:00,17.01,17.09,17.0,17.08,126000.0,13.7915,13.8563,13.7834,13.8482,126000.0
2008-06-10 13:20:00,17.09,17.09,17.03,17.04,58500.0,13.8563,13.8563,13.8077,13.8158,58500.0
2008-06-10 13:30:00,17.04,17.04,16.94,16.94,75300.0,13.8158,13.8158,13.7347,13.7347,75300.0
2008-06-10 13:40:00,16.94,16.97,16.94,16.96,81300.0,13.7347,13.759,13.7347,13.7509,81300.0
2008-06-10 13:50:00,16.95,16.98,16.94,16.96,110100.0,13.7428,13.7672,13.7347,13.7509,110100.0
2008-06-10 14:00:00,16.96,16.97,16.9,16.9,144600.0,13.7509,13.759,13.7023,13.7023,144600.0
2008-06-10 14:10:00,16.9,16.91,16.88,16.88,130800.0,13.7023,13.7104,13.6861,13.6861,130800.0
2008-06-10 14:20:00,16.88,16.93,16.87,16.93,138000.0,13.6861,13.7266,13.678,13.7266,138000.0
2008-06-10 14:30:00,16.93,16.93,16.86,16.87,56700.0,13.7266,13.7266,13.6699,13.678,56700.0
2008-06-10 14:40:00,16.87,16.94,16.87,16.94,183300.0,13.678,13.7347,13.678,13.7347,183300.0
2008-06-10 14:50:00,16.94,16.95,16.89,16.94,108300.0,13.7347,13.7428,13.6942,13.7347,108300.0
2008-06-10 15:00:00,16.95,16.95,16.91,16.93,131400.0,13.7428,13.7428,13.7104,13.7266,131400.0
2008-06-10 15:10:00,16.93,16.95,16.89,16.9,141300.0,13.7266,13.7428,13.6942,13.7023,141300.0
2008-06-10 15:20:00,16.9,16.96,16.9,16.93,126900.0,13.7023,13.7509,13.7023,13.7266,126900.0
2008-06-10 15:30:00,16.93,16.96,16.9,16.93,171300.0,13.7266,13.7509,13.7023,13.7266,171300.0
2008-06-10 15:40:00,16.93,16.95,16.89,16.92,216900.0,13.7266,13.7428,13.6942,13.7185,216900.0
2008-06-10 15:50:00,16.92,16.94,16.89,16.9,157200.0,13.7185,13.7347,13.6942,13.7023,157200.0
2008-06-11 09:30:00,16.9,16.9,16.77,16.79,148200.0,13.7023,13.7023,13.5969,13.6131,148200.0
2008-06-11 09:40:00,16.79,16.79,16.7,16.7,123900.0,13.6131,13.6131,13.5401,13.5401,123900.0
2008-06-11 09:50:00,16.7,16.71,16.67,16.68,149400.0,13.5401,13.5482,13.5158,13.5239,149400.0
2008-06-11 10:00:00,16.68,16.72,16.63,16.66,261300.0,13.5239,13.5563,13.4834,13.5077,261300.0
2008-06-11 10:10:00,16.67,16.67,16.57,16.57,172500.0,13.5158,13.5158,13.4347,13.4347,172500.0
2008-06-11 10:20:00,16.57,16.59,16.33,16.35,548100.0,13.4347,13.4509,13.2401,13.2564,548100.0
2008-06-11 10:30:00,16.37,16.53,16.34,16.5,326700.0,13.2726,13.4023,13.2482,13.378,326700.0
2008-06-11 10:40:00,16.5,16.52,16.41,16.49,271800.0,13.378,13.3942,13.305,13.3699,271800.0
2008-06-11 10:50:00,16.49,16.6,16.47,16.57,92700.0,13.3699,13.4591,13.3537,13.4347,92700.0
2008-06-11 11:00:00,16.57,16.58,16.55,16.57,134700.0,13.4347,13.4428,13.4185,13.4347,134700.0
2008-06-11 11:10:00,16.57,16.63,16.54,16.56,117600.0,13.4347,13.4834,13.4104,13.4266,117600.0
2008-06-11 11:20:00,16.57,16.58,16.46,16.48,73800.0,13.4347,13.4428,13.3455,13.3618,73800.0
2008-06-11 11:30:00,16.48,16.5,16.44,16.46,147600.0,13.3618,13.378,13.3293,13.3455,147600.0
2008-06-11 11:40:00,16.47,16.49,16.41,16.45,132600.0,13.3537,13.3699,13.305,13.3374,132600.0
2008-06-11 11:50:00,16.44,16.48,16.43,16.48,102900.0,13.3293,13.3618,13.3212,13.3618,102900.0
2008-06-11 12:00:00,16.48,16.49,16.45,16.47,106200.0,13.3618,13.3699,13.3374,13.3537,106200.0
2008-06-11 12:10:00,16.47,16.47,16.41,16.42,134100.0,13.3537,13.3537,13.305,13.3131,134100.0
2008-06-11 12:20:00,16.42,16.44,16.41,16.42,99900.0,13.3131,13.3293,13.305,13.3131,99900.0
2008-06-11 12:30:00,16.42,16.44,16.41,16.42,85200.0,13.3131,13.3293,13.305,13.3131,85200.0
2008-06-11 12:40:00,16.42,16.44,16.41,16.42,84000.0,13.3131,13.3293,13.305,13.3131,84000.0
2008-06-11 12:50:00,16.43,16.43,16.42,16.42,33600.0,13.3212,13.3212,13.3131,13.3131,33600.0
2008-06-11 13:00:00,16.42,16.48,16.41,16.42,88800.0,13.3131,13.3618,13.305,13.3131,88800.0
2008-06-11 13:10:00,16.43,16.43,16.41,16.42,125100.0,13.3212,13.3212,13.305,13.3131,125100.0
2008-06-11 13:20:00,16.42,16.43,16.41,16.42,66600.0,13.3131,13.3212,13.305,13.3131,66600.0
2008-06-11 13:30:00,16.42,16.42,16.38,16.38,113700.0,13.3131,13.3131,13.2807,13.2807,113700.0
2008-06-11 13:40:00,16.37,16.37,16.33,16.35,151200.0,13.2726,13.2726,13.2401,13.2564,151200.0
2008-06-11 13:50:00,16.35,16.35,16.32,16.34,190800.0,13.2564,13.2564,13.232,13.2482,190800.0
2008-06-11 14:00:00,16.34,16.36,16.31,16.32,177000.0,13.2482,13.2645,13.2239,13.232,177000.0
2008-06-11 14:10:00,16.32,16.32,16.3,16.31,202800.0,13.232,13.232,13.2158,13.2239,202800.0
2008-06-11 14:20:00,16.31,16.34,16.3,16.3,168600.0,13.2239,13.2482,13.2158,13.2158,168600.0
2008-06-11 14:30:00,16.3,16.31,16.28,16.3,212700.0,13.2158,13.2239,13.1996,13.2158,212700.0
2008-06-11 14:40:00,16.3,16.31,16.29,16.3,280500.0,13.2158,13.2239,13.2077,13.2158,280500.0
2008-06-11 14:50:00,16.3,16.32,16.25,16.25,117000.0,13.2158,13.232,13.1753,13.1753,117000.0
2008-06-11 15:00:00,16.25,16.28,16.22,16.22,283500.0,13.1753,13.1996,13.151,13.151,283500.0
2008-06-11 15:10:00,16.23,16.23,16.13,16.14,376200.0,13.1591,13.1591,13.078,13.0861,376200.0
2008-06-11 15:20:00,16.13,16.14,15.98,16.04,677700.0,13.078,13.0861,12.9564,13.005,677700.0
2008-06-11 15:30:00,16.04,16.13,16.0,16.09,647400.0,13.005,13.078,12.9726,13.0456,647400.0
2008-06-11 15:40:00,16.09,16.11,16.06,16.09,587100.0,13.0456,13.0618,13.0212,13.0456,587100.0
2008-06-11 15:50:00,16.09,16.13,16.05,16.07,714300.0,13.0456,13.078,13.0131,13.0293,714300.0
2008-06-12 09:30:00,16.13,16.39,16.13,16.36,148800.0,13.078,13.2888,13.078,13.2645,148800.0
2008-06-12 09:40:00,16.36,16.38,16.33,16.38,120600.0,13.2645,13.2807,13.2401,13.2807,120600.0
2008-06-12 09:50:00,16.38,16.55,16.37,16.51,184500.0,13.2807,13.4185,13.2726,13.3861,184500.0
2008-06-12 10:00:00,16.51,16.61,16.5,16.56,277800.0,13.3861,13.4672,13.378,13.4266,277800.0
2008-06-12 10:10:00,16.57,16.63,16.55,16.59,111000.0,13.4347,13.4834,13.4185,13.4509,111000.0
2008-06-12 10:20:00,16.6,16.62,16.57,16.58,107700.0,13.4591,13.4753,13.4347,13.4428,107700.0
2008-06-12 10:30:00,16.58,16.62,16.58,16.6,137700.0,13.4428,13.4753,13.4428,13.4591,137700.0
2008-06-12 10:40:00,16.6,16.66,16.59,16.65,150600.0,13.4591,13.5077,13.4509,13.4996,150600.0
2008-06-12 10:50:00,16.65,16.75,16.64,16.69,325200.0,13.4996,13.5807,13.4915,13.532,325200.0
2008-06-12 11:00:00,16.69,16.72,16.66,16.67,232200.0,13.532,13.5563,13.5077,13.5158,232200.0
2008-06-12 11:10:00,16.66,16.7,16.66,16.7,130800.0,13.5077,13.5401,13.5077,13.5401,130800.0
2008-06-12 11:20:00,16.7,16.7,16.66,16.66,110400.0,13.5401,13.5401,13.5077,13.5077,110400.0
2008-06-12 11:30:00,16.66,16.68,16.63,16.63,90600.0,13.5077,13.5239,13.4834,13.4834,90600.0
2008-06-12 11:40:00,16.64,16.65,16.63,16.64,116100.0,13.4915,13.4996,13.4834,13.4915,116100.0
2008-06-12 11:50:00,16.64,16.7,16.64,16.64,172200.0,13.4915,13.5401,13.4915,13.4915,172200.0
2008-06-12 12:00:00,16.64,16.66,16.64,16.65,57000.0,13.4915,13.5077,13.4915,13.4996,57000.0
2008-06-12 12:10:00,16.66,16.66,16.62,16.62,46800.0,13.5077,13.5077,13.4753,13.4753,46800.0
2008-06-12 12:20:00,16.62,16.63,16.62,16.62,116700.0,13.4753,13.4834,13.4753,13.4753,116700.0
2008-06-12 12:30:00,16.63,16.63,16.62,16.63,57300.0,13.4834,13.4834,13.4753,13.4834,57300.0
2008-06-12 12:40:00,16.62,16.64,16.62,16.62,92100.0,13.4753,13.4915,13.4753,13.4753,92100.0
2008-06-12 12:50:00,16.62,16.63,16.61,16.63,102900.0,13.4753,13.4834,13.4672,13.4834,102900.0
2008-06-12 13:00:00,16.62,16.63,16.6,16.6,122700.0,13.4753,13.4834,13.4591,13.4591,122700.0
2008-06-12 13:10:00,16.6,16.62,16.6,16.61,68700.0,13.4591,13.4753,13.4591,13.4672,68700.0
2008-06-12 13:20:00,16.6,16.61,16.6,16.61,60000.0,13.4591,13.4672,13.4591,13.4672,60000.0
2008-06-12 13:30:00,16.6,16.61,16.58,16.58,352200.0,13.4591,13.4672,13.4428,13.4428,352200.0
2008-06-12 13:40:00,16.58,16.58,16.49,16.49,136500.0,13.4428,13.4428,13.3699,13.3699,136500.0
2008-06-12 13:50:00,16.49,16.49,16.45,16.46,382800.0,13.3699,13.3699,13.3374,13.3455,382800.0
2008-06-12 14:00:00,16.45,16.47,16.43,16.43,412500.0,13.3374,13.3537,13.3212,13.3212,412500.0
2008-06-12 14:10:00,16.43,16.48,16.4,16.44,387600.0,13.3212,13.3618,13.2969,13.3293,387600.0
2008-06-12 14:20:00,16.45,16.45,16.41,16.42,182400.0,13.3374,13.3374,13.305,13.3131,182400.0
2008-06-12 14:30:00,16.43,16.43,16.38,16.4,376200.0,13.3212,13.3212,13.2807,13.2969,376200.0
2008-06-12 14:40:00,16.4,16.45,16.38,16.38,330300.0,13.2969,13.3374,13.2807,13.2807,330300.0
2008-06-12 14:50:00,16.39,16.41,16.38,16.39,82500.0,13.2888,13.305,13.2807,13.2888,82500.0
2008-06-12 15:00:00,16.4,16.43,16.37,16.42,342300.0,13.2969,13.3212,13.2726,13.3131,342300.0
2008-06-12 15:10:00,16.42,16.42,16.36,16.37,217500.0,13.3131,13.3131,13.2645,13.2726,217500.0
2008-06-12 15:20:00,16.37,16.4,16.36,16.39,462300.0,13.2726,13.2969,13.2645,13.2888,462300.0
2008-06-12 15:30:00,16.39,16.44,16.39,16.41,371100.0,13.2888,13.3293,13.2888,13.305,371100.0
2008-06-12 15:40:00,16.42,16.47,16.39,16.43,577500.0,13.3131,13.3537,13.2888,13.3212,577500.0
2008-06-12 15:50:00,16.43,16.48,16.42,16.48,475800.0,13.3212,13.3618,13.3131,13.3618,475800.0
2008-06-13 09:30:00,16.56,16.68,16.49,16.5,87600.0,13.4266,13.5239,13.3699,13.378,87600.0
2008-06-13 09:40:00,16.5,16.5,16.38,16.42,89700.0,13.378,13.378,13.2807,13.3131,89700.0
2008-06-13 09:50:00,16.41,16.49,16.41,16.47,161700.0,13.305,13.3699,13.305,13.3537,161700.0
2008-06-13 10:00:00,16.47,16.56,16.42,16.53,189900.0,13.3537,13.4266,13.3131,13.4023,189900.0
2008-06-13 10:10:00,16.53,16.64,16.51,16.61,155100.0,13.4023,13.4915,13.3861,13.4672,155100.0
2008-06-13 10:20:00,16.61,16.68,16.6,16.66,187200.0,13.4672,13.5239,13.4591,13.5077,187200.0
2008-06-13 10:30:00,16.66,16.66,16.63,16.64,186300.0,13.5077,13.5077,13.4834,13.4915,186300.0
2008-06-13 10:40:00,16.64,16.65,16.63,16.63,245700.0,13.4915,13.4996,13.4834,13.4834,245700.0
2008-06-13 10:50:00,16.64,16.65,16.61,16.64,123900.0,13.4915,13.4996,13.4672,13.4915,123900.0
2008-06-13 11:00:00,16.64,16.69,16.63,16.64,106200.0,13.4915,13.532,13.4834,13.4915,106200.0
2008-06-13 11:10:00,16.64,16.7,16.63,16.68,65700.0,13.4915,13.5401,13.4834,13.5239,65700.0
2008-06-13 11:20:00,16.68,16.71,16.64,16.69,57300.0,13.5239,13.5482,13.4915,13.532,57300.0
2008-06-13 11:30:00,16.69,16.69,16.63,16.64,45900.0,13.532,13.532,13.4834,13.4915,45900.0
2008-06-13 11:40:00,16.64,16.65,16.63,16.63,60300.0,13.4915,13.4996,13.4834,13.4834,60300.0
2008-06-13 11:50:00,16.63,16.68,16.63,16.66,124500.0,13.4834,13.5239,13.4834,13.5077,124500.0
2008-06-13 12:00:00,16.66,16.66,16.64,16.65,25500.0,13.5077,13.5077,13.4915,13.4996,25500.0
2008-06-13 12:10:00,16.65,16.65,16.64,16.64,43200.0,13.4996,13.4996,13.4915,13.4915,43200.0
2008-06-13 12:20:00,16.64,16.64,16.63,16.63,61500.0,13.4915,13.4915,13.4834,13.4834,61500.0
2008-06-13 12:30:00,16.64,16.66,16.63,16.66,89700.0,13.4915,13.5077,13.4834,13.5077,89700.0
2008-06-13 12:40:00,16.65,16.67,16.63,16.66,402900.0,13.4996,13.5158,13.4834,13.5077,402900.0
2008-06-13 12:50:00,16.65,16.67,16.65,16.67,81600.0,13.4996,13.5158,13.4996,13.5158,81600.0
2008-06-13 13:00:00,16.67,16.67,16.64,16.66,125400.0,13.5158,13.5158,13.4915,13.5077,125400.0
2008-06-13 13:10:00,16.66,16.7,16.65,16.68,84300.0,13.5077,13.5401,13.4996,13.5239,84300.0
2008-06-13 13:20:00,16.67,16.7,16.64,16.64,52800.0,13.5158,13.5401,13.4915,13.4915,52800.0
2008-06-13 13:30:00,16.64,16.65,16.63,16.64,141600.0,13.4915,13.4996,13.4834,13.4915,141600.0
2008-06-13 13:40:00,16.63,16.65,16.61,16.61,151200.0,13.4834,13.4996,13.4672,13.4672,151200.0
2008-06-13 13:50:00,16.61,16.62,16.57,16.59,105600.0,13.4672,13.4753,13.4347,13.4509,105600.0
2008-06-13 14:00:00,16.59,16.59,16.55,16.57,81300.0,13.4509,13.4509,13.4185,13.4347,81300.0
2008-06-13 14:10:00,16.58,16.65,16.57,16.65,79200.0,13.4428,13.4996,13.4347,13.4996,79200.0
2008-06-13 14:20:00,16.65,16.67,16.64,16.66,162600.0,13.4996,13.5158,13.4915,13.5077,162600.0
2008-06-13 14:30:00,16.65,16.67,16.64,16.67,54600.0,13.4996,13.5158,13.4915,13.5158,54600.0
2008-06-13 14:40:00,16.66,16.67,16.65,16.66,130500.0,13.5077,13.5158,13.4996,13.5077,130500.0
2008-06-13 14:50:00,16.66,16.71,16.64,16.71,63300.0,13.5077,13.5482,13.4915,13.5482,63300.0
2008-06-13 15:00:00,16.71,16.72,16.7,16.71,143700.0,13.5482,13.5563,13.5401,13.5482,143700.0
2008-06-13 15:10:00,16.71,16.73,16.69,16.71,116100.0,13.5482,13.5645,13.532,13.5482,116100.0
2008-06-13 15:20:00,16.71,16.74,16.67,16.69,92400.0,13.5482,13.5726,13.5158,13.532,92400.0
2008-06-13 15:30:00,16.69,16.7,16.63,16.69,206100.0,13.532,13.5401,13.4834,13.532,206100.0
2008-06-13 15:40:00,16.69,16.76,16.69,16.75,281400.0,13.532,13.5888,13.532,13.5807,281400.0
2008-06-13 15:50:00,16.75,16.79,16.73,16.78,246000.0,13.5807,13.6131,13.5645,13.605,246000.0
2008-06-16 09:30:00,16.76,16.76,16.6,16.73,88800.0,13.5888,13.5888,13.4591,13.5645,88800.0
2008-06-16 09:40:00,16.73,16.76,16.64,16.68,93000.0,13.5645,13.5888,13.4915,13.5239,93000.0
2008-06-16 09:50:00,16.69,16.74,16.66,16.69,82800.0,13.532,13.5726,13.5077,13.532,82800.0
2008-06-16 10:00:00,16.69,16.76,16.67,16.74,87000.0,13.532,13.5888,13.5158,13.5726,87000.0
2008-06-16 10:10:00,16.74,16.78,16.7,16.76,68400.0,13.5726,13.605,13.5401,13.5888,68400.0
2008-06-16 10:20:00,16.76,16.76,16.7,16.73,49200.0,13.5888,13.5888,13.5401,13.5645,49200.0
2008-06-16 10:30:00,16.72,16.75,16.7,16.72,86100.0,13.5563,13.5807,13.5401,13.5563,86100.0
2008-06-16 10:40:00,16.73,16.8,16.73,16.79,45600.0,13.5645,13.6212,13.5645,13.6131,45600.0
2008-06-16 10:50:00,16.8,16.86,16.8,16.85,49200.0,13.6212,13.6699,13.6212,13.6617,49200.0
2008-06-16 11:00:00,16.85,16.88,16.82,16.84,86400.0,13.6617,13.6861,13.6374,13.6536,86400.0
2008-06-16 11:10:00,16.84,16.87,16.81,16.81,64500.0,13.6536,13.678,13.6293,13.6293,64500.0
2008-06-16 11:20:00,16.81,16.81,16.76,16.77,44100.0,13.6293,13.6293,13.5888,13.5969,44100.0
2008-06-16 11:30:00,16.77,16.77,16.75,16.76,38400.0,13.5969,13.5969,13.5807,13.5888,38400.0
2008-06-16 11:40:00,16.76,16.78,16.74,16.78,64200.0,13.5888,13.605,13.5726,13.605,64200.0
2008-06-16 11:50:00,16.77,16.78,16.74,16.76,33900.0,13.5969,13.605,13.5726,13.5888,33900.0
2008-06-16 12:00:00,16.75,16.75,16.7,16.71,53100.0,13.5807,13.5807,13.5401,13.5482,53100.0
2008-06-16 12:10:00,16.71,16.73,16.7,16.71,80700.0,13.5482,13.5645,13.5401,13.5482,80700.0
2008-06-16 12:20:00,16.72,16.74,16.71,16.72,55500.0,13.5563,13.5726,13.5482,13.5563,55500.0
2008-06-16 12:30:00,16.73,16.73,16.68,16.69,97800.0,13.5645,13.5645,13.5239,13.532,97800.0
2008-06-16 12:40:00,16.69,16.7,16.68,16.7,33600.0,13.532,13.5401,13.5239,13.5401,33600.0
2008-06-16 12:50:00,16.7,16.72,16.68,16.68,63600.0,13.5401,13.5563,13.5239,13.5239,63600.0
2008-06-16 13:00:00,16.68,16.7,16.66,16.66,32100.0,13.5239,13.5401,13.5077,13.5077,32100.0
2008-06-16 13:10:00,16.66,16.7,16.64,16.67,79800.0,13.5077,13.5401,13.4915,13.5158,79800.0
2008-06-16 13:20:00,16.68,16.72,16.66,16.71,52200.0,13.5239,13.5563,13.5077,13.5482,52200.0
2008-06-16 13:30:00,16.72,16.73,16.68,16.69,202800.0,13.5563,13.5645,13.5239,13.532,202800.0
2008-06-16 13:40:00,16.69,16.72,16.68,16.7,100500.0,13.532,13.5563,13.5239,13.5401,100500.0
2008-06-16 13:50:00,16.7,16.7,16.67,16.69,164400.0,13.5401,13.5401,13.5158,13.532,164400.0
2008-06-16 14:00:00,16.68,16.71,16.67,16.69,51300.0,13.5239,13.5482,13.5158,13.532,51300.0
2008-06-16 14:10:00,16.69,16.71,16.67,16.71,54900.0,13.532,13.5482,13.5158,13.5482,54900.0
2008-06-16 14:20:00,16.71,16.72,16.68,16.7,65400.0,13.5482,13.5563,13.5239,13.5401,65400.0
2008-06-16 14:30:00,16.69,16.71,16.69,16.7,145800.0,13.532,13.5482,13.532,13.5401,145800.0
2008-06-16 14:40:00,16.7,16.72,16.69,16.69,208500.0,13.5401,13.5563,13.532,13.532,208500.0
2008-06-16 14:50:00,16.69,16.72,16.68,16.7,81900.0,13.532,13.5563,13.5239,13.5401,81900.0
2008-06-16 15:00:00,16.7,16.74,16.69,16.72,106200.0,13.5401,13.5726,13.532,13.5563,106200.0
2008-06-16 15:10:00,16.72,16.75,16.69,16.71,121500.0,13.5563,13.5807,13.532,13.5482,121500.0
2008-06-16 15:20:00,16.71,16.72,16.69,16.71,145200.0,13.5482,13.5563,13.532,13.5482,145200.0
2008-06-16 15:30:00,16.7,16.72,16.68,16.69,186000.0,13.5401,13.5563,13.5239,13.532,186000.0
2008-06-16 15:40:00,16.69,16.69,16.65,16.66,212700.0,13.532,13.532,13.4996,13.5077,212700.0
2008-06-16 15:50:00,16.66,16.68,16.63,16.64,375000.0,13.5077,13.5239,13.4834,13.4915,375000.0
2008-06-17 09:30:00,16.73,16.86,16.67,16.7,76800.0,13.5645,13.6699,13.5158,13.5401,76800.0
2008-06-17 09:40:00,16.7,16.73,16.63,16.69,106800.0,13.5401,13.5645,13.4834,13.532,106800.0
2008-06-17 09:50:00,16.69,16.75,16.65,16.7,136200.0,13.532,13.5807,13.4996,13.5401,136200.0
2008-06-17 10:00:00,16.7,16.8,16.7,16.71,113700.0,13.5401,13.6212,13.5401,13.5482,113700.0
2008-06-17 10:10:00,16.71,16.76,16.68,16.73,62700.0,13.5482,13.5888,13.5239,13.5645,62700.0
2008-06-17 10:20:00,16.73,16.73,16.63,16.66,147000.0,13.5645,13.5645,13.4834,13.5077,147000.0
2008-06-17 10:30:00,16.65,16.67,16.63,16.64,73200.0,13.4996,13.5158,13.4834,13.4915,73200.0
2008-06-17 10:40:00,16.65,16.67,16.63,16.65,63000.0,13.4996,13.5158,13.4834,13.4996,63000.0
2008-06-17 10:50:00,16.64,16.71,16.63,16.7,46200.0,13.4915,13.5482,13.4834,13.5401,46200.0
2008-06-17 11:00:00,16.69,16.72,16.66,16.68,39600.0,13.532,13.5563,13.5077,13.5239,39600.0
2008-06-17 11:10:00,16.7,16.7,16.65,16.65,26100.0,13.5401,13.5401,13.4996,13.4996,26100.0
2008-06-17 11:20:00,16.65,16.66,16.63,16.64,122100.0,13.4996,13.5077,13.4834,13.4915,122100.0
2008-06-17 11:30:00,16.65,16.67,16.62,16.65,223800.0,13.4996,13.5158,13.4753,13.4996,223800.0
2008-06-17 11:40:00,16.64,16.66,16.63,16.64,58800.0,13.4915,13.5077,13.4834,13.4915,58800.0
2008-06-17 11:50:00,16.64,16.65,16.63,16.64,130800.0,13.4915,13.4996,13.4834,13.4915,130800.0
2008-06-17 12:00:00,16.63,16.64,16.6,16.64,115800.0,13.4834,13.4915,13.4591,13.4915,115800.0
2008-06-17 12:10:00,16.64,16.68,16.64,16.67,26400.0,13.4915,13.5239,13.4915,13.5158,26400.0
2008-06-17 12:20:00,16.67,16.67,16.62,16.63,24900.0,13.5158,13.5158,13.4753,13.4834,24900.0
2008-06-17 12:30:00,16.62,16.63,16.59,16.61,79800.0,13.4753,13.4834,13.4509,13.4672,79800.0
2008-06-17 12:40:00,16.6,16.63,16.6,16.63,47700.0,13.4591,13.4834,13.4591,13.4834,47700.0
2008-06-17 12:50:00,16.64,16.66,16.61,16.65,46500.0,13.4915,13.5077,13.4672,13.4996,46500.0
2008-06-17 13:00:00,16.65,16.66,16.62,16.66,48600.0,13.4996,13.5077,13.4753,13.5077,48600.0
2008-06-17 13:10:00,16.65,16.69,16.65,16.66,30600.0,13.4996,13.532,13.4996,13.5077,30600.0
2008-06-17 13:20:00,16.66,16.69,16.65,16.66,25200.0,13.5077,13.532,13.4996,13.5077,25200.0
2008-06-17 13:30:00,16.65,16.68,16.65,16.66,36000.0,13.4996,13.5239,13.4996,13.5077,36000.0
2008-06-17 13:40:00,16.66,16.66,16.62,16.62,36900.0,13.5077,13.5077,13.4753,13.4753,36900.0
2008-06-17 13:50:00,16.62,16.63,16.6,16.61,67200.0,13.4753,13.4834,13.4591,13.4672,67200.0
2008-06-17 14:00:00,16.61,16.63,16.6,16.61,44100.0,13.4672,13.4834,13.4591,13.4672,44100.0
2008-06-17 14:10:00,16.61,16.61,16.58,16.59,50400.0,13.4672,13.4672,13.4428,13.4509,50400.0
2008-06-17 14:20:00,16.59,16.61,16.56,16.59,53700.0,13.4509,13.4672,13.4266,13.4509,53700.0
2008-06-17 14:30:00,16.59,16.6,16.57,16.58,72300.0,13.4509,13.4591,13.4347,13.4428,72300.0
2008-06-17 14:40:00,16.58,16.61,16.58,16.59,74100.0,13.4428,13.4672,13.4428,13.4509,74100.0
2008-06-17 14:50:00,16.6,16.65,16.59,16.61,57900.0,13.4591,13.4996,13.4509,13.4672,57900.0
2008-06-17 15:00:00,16.61,16.62,16.59,16.61,57000.0,13.4672,13.4753,13.4509,13.4672,57000.0
2008-06-17 15:10:00,16.61,16.64,16.55,16.55,72300.0,13.4672,13.4915,13.4185,13.4185,72300.0
2008-06-17 15:20:00,16.56,16.62,16.55,16.61,209400.0,13.4266,13.4753,13.4185,13.4672,209400.0
2008-06-17 15:30:00,16.61,16.61,16.54,16.55,111300.0,13.4672,13.4672,13.4104,13.4185,111300.0
2008-06-17 15:40:00,16.56,16.59,16.51,16.53,320700.0,13.4266,13.4509,13.3861,13.4023,320700.0
2008-06-17 15:50:00,16.53,16.58,16.53,16.55,295500.0,13.4023,13.4428,13.4023,13.4185,295500.0
2008-06-18 09:30:00,16.49,16.49,16.36,16.42,132600.0,13.3699,13.3699,13.2645,13.3131,132600.0
2008-06-18 09:40:00,16.42,16.44,16.38,16.39,158400.0,13.3131,13.3293,13.2807,13.2888,158400.0
2008-06-18 09:50:00,16.38,16.4,16.3,16.31,204300.0,13.2807,13.2969,13.2158,13.2239,204300.0
2008-06-18 10:00:00,16.31,16.33,16.29,16.31,129600.0,13.2239,13.2401,13.2077,13.2239,129600.0
2008-06-18 10:10:00,16.31,16.32,16.29,16.31,72300.0,13.2239,13.232,13.2077,13.2239,72300.0
2008-06-18 10:20:00,16.31,16.34,16.3,16.33,158100.0,13.2239,13.2482,13.2158,13.2401,158100.0
2008-06-18 10:30:00,16.33,16.34,16.31,16.34,225600.0,13.2401,13.2482,13.2239,13.2482,225600.0
2008-06-18 10:40:00,16.34,16.34,16.31,16.33,168900.0,13.2482,13.2482,13.2239,13.2401,168900.0
2008-06-18 10:50:00,16.33,16.35,16.32,16.34,287400.0,13.2401,13.2564,13.232,13.2482,287400.0
2008-06-18 11:00:00,16.34,16.4,16.33,16.4,92700.0,13.2482,13.2969,13.2401,13.2969,92700.0
2008-06-18 11:10:00,16.4,16.43,16.39,16.42,50400.0,13.2969,13.3212,13.2888,13.3131,50400.0
2008-06-18 11:20:00,16.42,16.45,16.41,16.43,64800.0,13.3131,13.3374,13.305,13.3212,64800.0
2008-06-18 11:30:00,16.42,16.5,16.42,16.47,48000.0,13.3131,13.378,13.3131,13.3537,48000.0
2008-06-18 11:40:00,16.46,16.49,16.45,16.48,36300.0,13.3455,13.3699,13.3374,13.3618,36300.0
2008-06-18 11:50:00,16.48,16.55,16.48,16.52,52200.0,13.3618,13.4185,13.3618,13.3942,52200.0
2008-06-18 12:00:00,16.52,16.53,16.51,16.53,33900.0,13.3942,13.4023,13.3861,13.4023,33900.0
2008-06-18 12:10:00,16.52,16.54,16.5,16.5,43500.0,13.3942,13.4104,13.378,13.378,43500.0
2008-06-18 12:20:00,16.5,16.51,16.49,16.5,144900.0,13.378,13.3861,13.3699,13.378,144900.0
2008-06-18 12:30:00,16.5,16.52,16.49,16.5,36900.0,13.378,13.3942,13.3699,13.378,36900.0
2008-06-18 12:40:00,16.5,16.5,16.47,16.48,154800.0,13.378,13.378,13.3537,13.3618,154800.0
2008-06-18 12:50:00,16.48,16.48,16.47,16.48,72600.0,13.3618,13.3618,13.3537,13.3618,72600.0
2008-06-18 13:00:00,16.48,16.5,16.47,16.47,250200.0,13.3618,13.378,13.3537,13.3537,250200.0
2008-06-18 13:10:00,16.47,16.49,16.45,16.47,216300.0,13.3537,13.3699,13.3374,13.3537,216300.0
2008-06-18 13:20:00,16.47,16.49,16.45,16.45,195000.0,13.3537,13.3699,13.3374,13.3374,195000.0
2008-06-18 13:30:00,16.45,16.46,16.44,16.45,209100.0,13.3374,13.3455,13.3293,13.3374,209100.0
2008-06-18 13:40:00,16.45,16.47,16.45,16.46,99300.0,13.3374,13.3537,13.3374,13.3455,99300.0
2008-06-18 13:50:00,16.46,16.47,16.45,16.45,141000.0,13.3455,13.3537,13.3374,13.3374,141000.0
2008-06-18 14:00:00,16.45,16.49,16.45,16.48,125400.0,13.3374,13.3699,13.3374,13.3618,125400.0
2008-06-18 14:10:00,16.48,16.49,16.44,16.46,109800.0,13.3618,13.3699,13.3293,13.3455,109800.0
2008-06-18 14:20:00,16.46,16.48,16.45,16.47,259200.0,13.3455,13.3618,13.3374,13.3537,259200.0
2008-06-18 14:30:00,16.47,16.52,16.46,16.52,94500.0,13.3537,13.3942,13.3455,13.3942,94500.0
2008-06-18 14:40:00,16.51,16.53,16.5,16.51,51900.0,13.3861,13.4023,13.378,13.3861,51900.0
2008-06-18 14:50:00,16.5,16.53,16.5,16.51,52200.0,13.378,13.4023,13.378,13.3861,52200.0
2008-06-18 15:00:00,16.51,16.53,16.48,16.53,80400.0,13.3861,13.4023,13.3618,13.4023,80400.0
2008-06-18 15:10:00,16.53,16.55,16.49,16.54,69300.0,13.4023,13.4185,13.3699,13.4104,69300.0
2008-06-18 15:20:00,16.54,16.55,16.5,16.51,78300.0,13.4104,13.4185,13.378,13.3861,78300.0
2008-06-18 15:30:00,16.51,16.52,16.49,16.49,140700.0,13.3861,13.3942,13.3699,13.3699,140700.0
2008-06-18 15:40:00,16.49,16.51,16.48,16.48,271500.0,13.3699,13.3861,13.3618,13.3618,271500.0
2008-06-18 15:50:00,16.49,16.51,16.48,16.51,318300.0,13.3699,13.3861,13.3618,13.3861,318300.0
2008-06-19 09:30:00,16.4,16.56,16.38,16.51,51000.0,13.2969,13.4266,13.2807,13.3861,51000.0
2008-06-19 09:40:00,16.51,16.54,16.42,16.45,137700.0,13.3861,13.4104,13.3131,13.3374,137700.0
2008-06-19 09:50:00,16.46,16.54,16.45,16.52,123000.0,13.3455,13.4104,13.3374,13.3942,123000.0
2008-06-19 10:00:00,16.51,16.55,16.49,16.52,117000.0,13.3861,13.4185,13.3699,13.3942,117000.0
2008-06-19 10:10:00,16.52,16.59,16.52,16.55,131400.0,13.3942,13.4509,13.3942,13.4185,131400.0
2008-06-19 10:20:00,16.55,16.58,16.55,16.55,77400.0,13.4185,13.4428,13.4185,13.4185,77400.0
2008-06-19 10:30:00,16.57,16.58,16.55,16.56,56100.0,13.4347,13.4428,13.4185,13.4266,56100.0
2008-06-19 10:40:00,16.55,16.57,16.55,16.55,36300.0,13.4185,13.4347,13.4185,13.4185,36300.0
2008-06-19 10:50:00,16.56,16.58,16.56,16.57,88500.0,13.4266,13.4428,13.4266,13.4347,88500.0
2008-06-19 11:00:00,16.57,16.61,16.57,16.59,205800.0,13.4347,13.4672,13.4347,13.4509,205800.0
2008-06-19 11:10:00,16.59,16.61,16.57,16.61,491400.0,13.4509,13.4672,13.4347,13.4672,491400.0
2008-06-19 11:20:00,16.6,16.61,16.56,16.57,109500.0,13.4591,13.4672,13.4266,13.4347,109500.0
2008-06-19 11:30:00,16.58,16.61,16.57,16.58,64500.0,13.4428,13.4672,13.4347,13.4428,64500.0
2008-06-19 11:40:00,16.58,16.6,16.58,16.58,215700.0,13.4428,13.4591,13.4428,13.4428,215700.0
2008-06-19 11:50:00,16.59,16.61,16.58,16.59,66600.0,13.4509,13.4672,13.4428,13.4509,66600.0
2008-06-19 12:00:00,16.59,16.64,16.58,16.63,163200.0,13.4509,13.4915,13.4428,13.4834,163200.0
2008-06-19 12:10:00,16.63,16.69,16.62,16.69,103200.0,13.4834,13.532,13.4753,13.532,103200.0
2008-06-19 12:20:00,16.69,16.7,16.65,16.67,185100.0,13.532,13.5401,13.4996,13.5158,185100.0
2008-06-19 12:30:00,16.67,16.73,16.67,16.72,146400.0,13.5158,13.5645,13.5158,13.5563,146400.0
2008-06-19 12:40:00,16.72,16.74,16.71,16.72,81900.0,13.5563,13.5726,13.5482,13.5563,81900.0
2008-06-19 12:50:00,16.72,16.73,16.68,16.69,50100.0,13.5563,13.5645,13.5239,13.532,50100.0
2008-06-19 13:00:00,16.68,16.7,16.67,16.7,56400.0,13.5239,13.5401,13.5158,13.5401,56400.0
2008-06-19 13:10:00,16.71,16.73,16.67,16.67,63300.0,13.5482,13.5645,13.5158,13.5158,63300.0
2008-06-19 13:20:00,16.68,16.69,16.67,16.68,67800.0,13.5239,13.532,13.5158,13.5239,67800.0
2008-06-19 13:30:00,16.68,16.68,16.66,16.66,93300.0,13.5239,13.5239,13.5077,13.5077,93300.0
2008-06-19 13:40:00,16.67,16.7,16.66,16.67,119700.0,13.5158,13.5401,13.5077,13.5158,119700.0
2008-06-19 13:50:00,16.67,16.68,16.65,16.68,857100.0,13.5158,13.5239,13.4996,13.5239,857100.0
2008-06-19 14:00:00,16.69,16.71,16.67,16.7,124500.0,13.532,13.5482,13.5158,13.5401,124500.0
2008-06-19 14:10:00,16.7,16.73,16.68,16.7,90900.0,13.5401,13.5645,13.5239,13.5401,90900.0
2008-06-19 14:20:00,16.7,16.74,16.68,16.72,71100.0,13.5401,13.5726,13.5239,13.5563,71100.0
2008-06-19 14:30:00,16.73,16.77,16.72,16.75,104100.0,13.5645,13.5969,13.5563,13.5807,104100.0
2008-06-19 14:40:00,16.74,16.78,16.73,16.76,104100.0,13.5726,13.605,13.5645,13.5888,104100.0
2008-06-19 14:50:00,16.76,16.78,16.74,16.77,103500.0,13.5888,13.605,13.5726,13.5969,103500.0
2008-06-19 15:00:00,16.77,16.79,16.75,16.77,163200.0,13.5969,13.6131,13.5807,13.5969,163200.0
2008-06-19 15:10:00,16.77,16.78,16.74,16.74,107700.0,13.5969,13.605,13.5726,13.5726,107700.0
2008-06-19 15:20:00,16.74,16.74,16.7,16.71,158700.0,13.5726,13.5726,13.5401,13.5482,158700.0
2008-06-19 15:30:00,16.71,16.73,16.7,16.72,198600.0,13.5482,13.5645,13.5401,13.5563,198600.0
2008-06-19 15:40:00,16.72,16.74,16.72,16.73,312600.0,13.5563,13.5726,13.5563,13.5645,312600.0
2008-06-19 15:50:00,16.73,16.75,16.71,16.71,493800.0,13.5645,13.5807,13.5482,13.5482,493800.0
2008-06-20 09:30:00,16.73,16.73,16.56,16.6,459300.0,13.5645,13.5645,13.4266,13.4591,459300.0
2008-06-20 09:40:00,16.6,16.64,16.58,16.6,194400.0,13.4591,13.4915,13.4428,13.4591,194400.0
2008-06-20 09:50:00,16.6,16.63,16.58,16.61,196800.0,13.4591,13.4834,13.4428,13.4672,196800.0
2008-06-20 10:00:00,16.6,16.61,16.56,16.6,219300.0,13.4591,13.4672,13.4266,13.4591,219300.0
2008-06-20 10:10:00,16.6,16.64,16.58,16.6,268200.0,13.4591,13.4915,13.4428,13.4591,268200.0
2008-06-20 10:20:00,16.6,16.62,16.53,16.62,178800.0,13.4591,13.4753,13.4023,13.4753,178800.0
2008-06-20 10:30:00,16.62,16.67,16.61,16.66,174600.0,13.4753,13.5158,13.4672,13.5077,174600.0
2008-06-20 10:40:00,16.67,16.7,16.65,16.68,241500.0,13.5158,13.5401,13.4996,13.5239,241500.0
2008-06-20 10:50:00,16.68,16.74,16.66,16.69,114000.0,13.5239,13.5726,13.5077,13.532,114000.0
2008-06-20 11:00:00,16.7,16.71,16.67,16.69,77400.0,13.5401,13.5482,13.5158,13.532,77400.0
2008-06-20 11:10:00,16.69,16.71,16.67,16.7,86100.0,13.532,13.5482,13.5158,13.5401,86100.0
2008-06-20 11:20:00,16.7,16.73,16.68,16.68,95100.0,13.5401,13.5645,13.5239,13.5239,95100.0
2008-06-20 11:30:00,16.68,16.68,16.67,16.67,54000.0,13.5239,13.5239,13.5158,13.5158,54000.0
2008-06-20 11:40:00,16.67,16.7,16.66,16.67,119700.0,13.5158,13.5401,13.5077,13.5158,119700.0
2008-06-20 11:50:00,16.67,16.69,16.65,16.65,74700.0,13.5158,13.532,13.4996,13.4996,74700.0
2008-06-20 12:00:00,16.66,16.67,16.63,16.64,120300.0,13.5077,13.5158,13.4834,13.4915,120300.0
2008-06-20 12:10:00,16.64,16.65,16.62,16.62,94500.0,13.4915,13.4996,13.4753,13.4753,94500.0
2008-06-20 12:20:00,16.62,16.63,16.61,16.62,71700.0,13.4753,13.4834,13.4672,13.4753,71700.0
2008-06-20 12:30:00,16.62,16.63,16.61,16.61,64800.0,13.4753,13.4834,13.4672,13.4672,64800.0
2008-06-20 12:40:00,16.61,16.62,16.6,16.6,43200.0,13.4672,13.4753,13.4591,13.4591,43200.0
2008-06-20 12:50:00,16.61,16.62,16.6,16.61,36300.0,13.4672,13.4753,13.4591,13.4672,36300.0
2008-06-20 13:00:00,16.6,16.61,16.57,16.59,119400.0,13.4591,13.4672,13.4347,13.4509,119400.0
2008-06-20 13:10:00,16.59,16.6,16.58,16.58,128400.0,13.4509,13.4591,13.4428,13.4428,128400.0
2008-06-20 13:20:00,16.58,16.58,16.55,16.55,571200.0,13.4428,13.4428,13.4185,13.4185,571200.0
2008-06-20 13:30:00,16.55,16.58,16.55,16.57,171600.0,13.4185,13.4428,13.4185,13.4347,171600.0
2008-06-20 13:40:00,16.58,16.59,16.56,16.59,138000.0,13.4428,13.4509,13.4266,13.4509,138000.0
2008-06-20 13:50:00,16.59,16.6,16.57,16.58,69900.0,13.4509,13.4591,13.4347,13.4428,69900.0
2008-06-20 14:00:00,16.58,16.59,16.57,16.57,85200.0,13.4428,13.4509,13.4347,13.4347,85200.0
2008-06-20 14:10:00,16.57,16.6,16.57,16.57,136200.0,13.4347,13.4591,13.4347,13.4347,136200.0
2008-06-20 14:20:00,16.57,16.58,16.57,16.57,175800.0,13.4347,13.4428,13.4347,13.4347,175800.0
2008-06-20 14:30:00,16.58,16.6,16.57,16.58,75600.0,13.4428,13.4591,13.4347,13.4428,75600.0
2008-06-20 14:40:00,16.58,16.62,16.58,16.62,65400.0,13.4428,13.4753,13.4428,13.4753,65400.0
2008-06-20 14:50:00,16.62,16.63,16.61,16.61,146700.0,13.4753,13.4834,13.4672,13.4672,146700.0
2008-06-20 15:00:00,16.61,16.63,16.61,16.62,165300.0,13.4672,13.4834,13.4672,13.4753,165300.0
2008-06-20 15:10:00,16.62,16.63,16.6,16.6,192300.0,13.4753,13.4834,13.4591,13.4591,192300.0
2008-06-20 15:20:00,16.6,16.66,16.6,16.65,254700.0,13.4591,13.5077,13.4591,13.4996,254700.0
2008-06-20 15:30:00,16.65,16.66,16.63,16.65,306000.0,13.4996,13.5077,13.4834,13.4996,306000.0
2008-06-20 15:40:00,16.65,16.67,16.64,16.65,408000.0,13.4996,13.5158,13.4915,13.4996,408000.0
2008-06-20 15:50:00,16.65,16.67,16.65,16.66,816900.0,13.4996,13.5158,13.4996,13.5077,816900.0
2008-06-23 09:30:00,16.77,16.79,16.66,16.7,188400.0,13.5969,13.6131,13.5077,13.5401,188400.0
2008-06-23 09:40:00,16.69,16.74,16.65,16.65,159300.0,13.532,13.5726,13.4996,13.4996,159300.0
2008-06-23 09:50:00,16.66,16.7,16.62,16.69,196200.0,13.5077,13.5401,13.4753,13.532,196200.0
2008-06-23 10:00:00,16.69,16.72,16.67,16.69,133500.0,13.532,13.5563,13.5158,13.532,133500.0
2008-06-23 10:10:00,16.69,16.83,16.69,16.8,177000.0,13.532,13.6455,13.532,13.6212,177000.0
2008-06-23 10:20:00,16.8,16.8,16.77,16.77,134400.0,13.6212,13.6212,13.5969,13.5969,134400.0
2008-06-23 10:30:00,16.77,16.85,16.77,16.85,107700.0,13.5969,13.6617,13.5969,13.6617,107700.0
2008-06-23 10:40:00,16.84,16.84,16.77,16.77,82800.0,13.6536,13.6536,13.5969,13.5969,82800.0
2008-06-23 10:50:00,16.77,16.81,16.76,16.79,102900.0,13.5969,13.6293,13.5888,13.6131,102900.0
2008-06-23 11:00:00,16.79,16.81,16.77,16.79,207900.0,13.6131,13.6293,13.5969,13.6131,207900.0
2008-06-23 11:10:00,16.79,16.81,16.77,16.77,129600.0,13.6131,13.6293,13.5969,13.5969,129600.0
2008-06-23 11:20:00,16.77,16.8,16.77,16.79,146100.0,13.5969,13.6212,13.5969,13.6131,146100.0
2008-06-23 11:30:00,16.8,16.81,16.76,16.8,158700.0,13.6212,13.6293,13.5888,13.6212,158700.0
2008-06-23 11:40:00,16.8,16.81,16.78,16.8,93900.0,13.6212,13.6293,13.605,13.6212,93900.0
2008-06-23 11:50:00,16.8,16.81,16.79,16.81,138900.0,13.6212,13.6293,13.6131,13.6293,138900.0
2008-06-23 12:00:00,16.8,16.81,16.79,16.8,234300.0,13.6212,13.6293,13.6131,13.6212,234300.0
2008-06-23 12:10:00,16.8,16.81,16.79,16.8,129300.0,13.6212,13.6293,13.6131,13.6212,129300.0
2008-06-23 12:20:00,16.8,16.8,16.78,16.8,255300.0,13.6212,13.6212,13.605,13.6212,255300.0
2008-06-23 12:30:00,16.8,16.82,16.8,16.81,111000.0,13.6212,13.6374,13.6212,13.6293,111000.0
2008-06-23 12:40:00,16.81,16.82,16.8,16.82,103500.0,13.6293,13.6374,13.6212,13.6374,103500.0
2008-06-23 12:50:00,16.82,16.83,16.8,16.81,106800.0,13.6374,13.6455,13.6212,13.6293,106800.0
2008-06-23 13:00:00,16.82,16.84,16.81,16.83,128100.0,13.6374,13.6536,13.6293,13.6455,128100.0
2008-06-23 13:10:00,16.83,16.83,16.81,16.82,80100.0,13.6455,13.6455,13.6293,13.6374,80100.0
2008-06-23 13:20:00,16.82,16.83,16.8,16.8,270300.0,13.6374,13.6455,13.6212,13.6212,270300.0
2008-06-23 13:30:00,16.8,16.8,16.74,16.74,145800.0,13.6212,13.6212,13.5726,13.5726,145800.0
2008-06-23 13:40:00,16.74,16.75,16.74,16.75,271500.0,13.5726,13.5807,13.5726,13.5807,271500.0
2008-06-23 13:50:00,16.74,16.76,16.74,16.74,150600.0,13.5726,13.5888,13.5726,13.5726,150600.0
2008-06-23 14:00:00,16.74,16.75,16.73,16.73,113100.0,13.5726,13.5807,13.5645,13.5645,113100.0
2008-06-23 14:10:00,16.73,16.77,16.73,16.77,120600.0,13.5645,13.5969,13.5645,13.5969,120600.0
2008-06-23 14:20:00,16.77,16.77,16.75,16.76,258000.0,13.5969,13.5969,13.5807,13.5888,258000.0
2008-06-23 14:30:00,16.76,16.79,16.76,16.77,92400.0,13.5888,13.6131,13.5888,13.5969,92400.0
2008-06-23 14:40:00,16.77,16.78,16.77,16.77,87900.0,13.5969,13.605,13.5969,13.5969,87900.0
2008-06-23 14:50:00,16.77,16.78,16.76,16.77,82800.0,13.5969,13.605,13.5888,13.5969,82800.0
2008-06-23 15:00:00,16.77,16.78,16.77,16.77,112500.0,13.5969,13.605,13.5969,13.5969,112500.0
2008-06-23 15:10:00,16.77,16.77,16.76,16.76,421800.0,13.5969,13.5969,13.5888,13.5888,421800.0
2008-06-23 15:20:00,16.75,16.77,16.75,16.77,198600.0,13.5807,13.5969,13.5807,13.5969,198600.0
2008-06-23 15:30:00,16.77,16.77,16.75,16.75,216300.0,13.5969,13.5969,13.5807,13.5807,216300.0
2008-06-23 15:40:00,16.75,16.76,16.71,16.71,294600.0,13.5807,13.5888,13.5482,13.5482,294600.0
2008-06-23 15:50:00,16.71,16.74,16.71,16.73,260400.0,13.5482,13.5726,13.5482,13.5645,260400.0
2008-06-24 09:30:00,16.6,16.65,16.54,16.58,154500.0,13.4591,13.4996,13.4104,13.4428,154500.0
2008-06-24 09:40:00,16.57,16.57,16.49,16.5,144000.0,13.4347,13.4347,13.3699,13.378,144000.0
2008-06-24 09:50:00,16.5,16.53,16.48,16.49,161400.0,13.378,13.4023,13.3618,13.3699,161400.0
2008-06-24 10:00:00,16.49,16.53,16.48,16.52,226500.0,13.3699,13.4023,13.3618,13.3942,226500.0
2008-06-24 10:10:00,16.52,16.54,16.48,16.5,94500.0,13.3942,13.4104,13.3618,13.378,94500.0
2008-06-24 10:20:00,16.5,16.51,16.42,16.43,155700.0,13.378,13.3861,13.3131,13.3212,155700.0
2008-06-24 10:30:00,16.43,16.43,16.37,16.38,194400.0,13.3212,13.3212,13.2726,13.2807,194400.0
2008-06-24 10:40:00,16.39,16.4,16.36,16.39,135600.0,13.2888,13.2969,13.2645,13.2888,135600.0
2008-06-24 10:50:00,16.39,16.41,16.37,16.4,165300.0,13.2888,13.305,13.2726,13.2969,165300.0
2008-06-24 11:00:00,16.4,16.48,16.4,16.46,94500.0,13.2969,13.3618,13.2969,13.3455,94500.0
2008-06-24 11:10:00,16.46,16.53,16.41,16.53,90300.0,13.3455,13.4023,13.305,13.4023,90300.0
2008-06-24 11:20:00,16.54,16.57,16.53,16.55,165600.0,13.4104,13.4347,13.4023,13.4185,165600.0
2008-06-24 11:30:00,16.55,16.58,16.55,16.57,132000.0,13.4185,13.4428,13.4185,13.4347,132000.0
2008-06-24 11:40:00,16.57,16.68,16.55,16.68,492600.0,13.4347,13.5239,13.4185,13.5239,492600.0
2008-06-24 11:50:00,16.68,16.77,16.67,16.76,275400.0,13.5239,13.5969,13.5158,13.5888,275400.0
2008-06-24 12:00:00,16.76,16.78,16.73,16.77,186600.0,13.5888,13.605,13.5645,13.5969,186600.0
2008-06-24 12:10:00,16.77,16.78,16.74,16.75,135900.0,13.5969,13.605,13.5726,13.5807,135900.0
2008-06-24 12:20:00,16.75,16.8,16.74,16.77,240600.0,13.5807,13.6212,13.5726,13.5969,240600.0
2008-06-24 12:30:00,16.77,16.77,16.73,16.75,609600.0,13.5969,13.5969,13.5645,13.5807,609600.0
2008-06-24 12:40:00,16.75,16.76,16.73,16.75,244800.0,13.5807,13.5888,13.5645,13.5807,244800.0
2008-06-24 12:50:00,16.76,16.78,16.75,16.77,106200.0,13.5888,13.605,13.5807,13.5969,106200.0
2008-06-24 13:00:00,16.77,16.79,16.77,16.78,1066200.0,13.5969,13.6131,13.5969,13.605,1066200.0
2008-06-24 13:10:00,16.79,16.79,16.77,16.79,243000.0,13.6131,13.6131,13.5969,13.6131,243000.0
2008-06-24 13:20:00,16.79,16.79,16.78,16.78,189600.0,13.6131,13.6131,13.605,13.605,189600.0
2008-06-24 13:30:00,16.78,16.79,16.77,16.78,150600.0,13.605,13.6131,13.5969,13.605,150600.0
2008-06-24 13:40:00,16.78,16.78,16.77,16.77,99300.0,13.605,13.605,13.5969,13.5969,99300.0
2008-06-24 13:50:00,16.78,16.79,16.77,16.78,78900.0,13.605,13.6131,13.5969,13.605,78900.0
2008-06-24 14:00:00,16.78,16.85,16.78,16.83,785100.0,13.605,13.6617,13.605,13.6455,785100.0
2008-06-24 14:10:00,16.82,16.82,16.79,16.81,240000.0,13.6374,13.6374,13.6131,13.6293,240000.0
2008-06-24 14:20:00,16.81,16.81,16.8,16.81,91500.0,13.6293,13.6293,13.6212,13.6293,91500.0
2008-06-24 14:30:00,16.81,16.81,16.78,16.78,956700.0,13.6293,13.6293,13.605,13.605,956700.0
2008-06-24 14:40:00,16.78,16.79,16.76,16.76,203700.0,13.605,13.6131,13.5888,13.5888,203700.0
2008-06-24 14:50:00,16.76,16.77,16.75,16.77,210900.0,13.5888,13.5969,13.5807,13.5969,210900.0
2008-06-24 15:00:00,16.77,16.78,16.75,16.75,231000.0,13.5969,13.605,13.5807,13.5807,231000.0
2008-06-24 15:10:00,16.75,16.75,16.73,16.74,243300.0,13.5807,13.5807,13.5645,13.5726,243300.0
2008-06-24 15:20:00,16.74,16.74,16.72,16.73,197700.0,13.5726,13.5726,13.5563,13.5645,197700.0
2008-06-24 15:30:00,16.73,16.73,16.63,16.66,320100.0,13.5645,13.5645,13.4834,13.5077,320100.0
2008-06-24 15:40:00,16.66,16.69,16.63,16.67,339900.0,13.5077,13.532,13.4834,13.5158,339900.0
2008-06-24 15:50:00,16.67,16.67,16.62,16.64,414300.0,13.5158,13.5158,13.4753,13.4915,414300.0
2008-06-25 09:30:00,16.58,16.72,16.54,16.65,151800.0,13.4428,13.5563,13.4104,13.4996,151800.0
2008-06-25 09:40:00,16.65,16.67,16.54,16.56,265200.0,13.4996,13.5158,13.4104,13.4266,265200.0
2008-06-25 09:50:00,16.55,16.57,16.3,16.34,603300.0,13.4185,13.4347,13.2158,13.2482,603300.0
2008-06-25 10:00:00,16.34,16.38,16.3,16.31,670800.0,13.2482,13.2807,13.2158,13.2239,670800.0
2008-06-25 10:10:00,16.31,16.32,16.19,16.23,305400.0,13.2239,13.232,13.1266,13.1591,305400.0
2008-06-25 10:20:00,16.23,16.27,16.2,16.24,236100.0,13.1591,13.1915,13.1347,13.1672,236100.0
2008-06-25 10:30:00,16.24,16.33,16.24,16.33,263700.0,13.1672,13.2401,13.1672,13.2401,263700.0
2008-06-25 10:40:00,16.32,16.39,16.32,16.36,761100.0,13.232,13.2888,13.232,13.2645,761100.0
2008-06-25 10:50:00,16.37,16.4,16.36,16.39,314400.0,13.2726,13.2969,13.2645,13.2888,314400.0
2008-06-25 11:00:00,16.38,16.47,16.38,16.46,153900.0,13.2807,13.3537,13.2807,13.3455,153900.0
2008-06-25 11:10:00,16.46,16.46,16.42,16.42,168000.0,13.3455,13.3455,13.3131,13.3131,168000.0
2008-06-25 11:20:00,16.42,16.45,16.41,16.43,173700.0,13.3131,13.3374,13.305,13.3212,173700.0
2008-06-25 11:30:00,16.44,16.47,16.43,16.46,108900.0,13.3293,13.3537,13.3212,13.3455,108900.0
2008-06-25 11:40:00,16.46,16.46,16.44,16.44,270600.0,13.3455,13.3455,13.3293,13.3293,270600.0
2008-06-25 11:50:00,16.44,16.48,16.43,16.47,246000.0,13.3293,13.3618,13.3212,13.3537,246000.0
2008-06-25 12:00:00,16.47,16.48,16.44,16.48,140700.0,13.3537,13.3618,13.3293,13.3618,140700.0
2008-06-25 12:10:00,16.48,16.51,16.47,16.5,113700.0,13.3618,13.3861,13.3537,13.378,113700.0
2008-06-25 12:20:00,16.51,16.53,16.5,16.53,64500.0,13.3861,13.4023,13.378,13.4023,64500.0
2008-06-25 12:30:00,16.53,16.55,16.46,16.46,2193300.0,13.4023,13.4185,13.3455,13.3455,2193300.0
2008-06-25 12:40:00,16.45,16.46,16.4,16.41,376500.0,13.3374,13.3455,13.2969,13.305,376500.0
2008-06-25 12:50:00,16.4,16.41,16.35,16.36,147300.0,13.2969,13.305,13.2564,13.2645,147300.0
2008-06-25 13:00:00,16.36,16.36,16.33,16.34,220500.0,13.2645,13.2645,13.2401,13.2482,220500.0
2008-06-25 13:10:00,16.34,16.39,16.34,16.34,129300.0,13.2482,13.2888,13.2482,13.2482,129300.0
2008-06-25 13:20:00,16.33,16.37,16.33,16.37,105900.0,13.2401,13.2726,13.2401,13.2726,105900.0
2008-06-25 13:30:00,16.37,16.37,16.32,16.35,393300.0,13.2726,13.2726,13.232,13.2564,393300.0
2008-06-25 13:40:00,16.35,16.35,16.33,16.33,353400.0,13.2564,13.2564,13.2401,13.2401,353400.0
2008-06-25 13:50:00,16.33,16.35,16.31,16.32,448800.0,13.2401,13.2564,13.2239,13.232,448800.0
2008-06-25 14:00:00,16.31,16.32,16.29,16.29,189900.0,13.2239,13.232,13.2077,13.2077,189900.0
2008-06-25 14:10:00,16.29,16.43,16.28,16.42,177900.0,13.2077,13.3212,13.1996,13.3131,177900.0
2008-06-25 14:20:00,16.42,16.42,16.24,16.24,177900.0,13.3131,13.3131,13.1672,13.1672,177900.0
2008-06-25 14:30:00,16.24,16.26,16.17,16.17,205200.0,13.1672,13.1834,13.1104,13.1104,205200.0
2008-06-25 14:40:00,16.18,16.2,16.11,16.13,354000.0,13.1185,13.1347,13.0618,13.078,354000.0
2008-06-25 14:50:00,16.13,16.24,16.11,16.22,176100.0,13.078,13.1672,13.0618,13.151,176100.0
2008-06-25 15:00:00,16.22,16.39,16.21,16.36,265800.0,13.151,13.2888,13.1428,13.2645,265800.0
2008-06-25 15:10:00,16.37,16.39,16.27,16.27,244800.0,13.2726,13.2888,13.1915,13.1915,244800.0
2008-06-25 15:20:00,16.27,16.27,16.19,16.2,190200.0,13.1915,13.1915,13.1266,13.1347,190200.0
2008-06-25 15:30:00,16.21,16.24,16.13,16.15,299400.0,13.1428,13.1672,13.078,13.0942,299400.0
2008-06-25 15:40:00,16.15,16.21,16.13,16.18,376200.0,13.0942,13.1428,13.078,13.1185,376200.0
2008-06-25 15:50:00,16.18,16.25,16.18,16.22,356100.0,13.1185,13.1753,13.1185,13.151,356100.0
2008-06-26 09:30:00,16.06,16.06,15.83,15.91,126600.0,13.0212,13.0212,12.8347,12.8996,126600.0
2008-06-26 09:40:00,15.9,15.91,15.73,15.78,286200.0,12.8915,12.8996,12.7537,12.7942,286200.0
2008-06-26 09:50:00,15.78,15.78,15.66,15.67,643200.0,12.7942,12.7942,12.6969,12.705,643200.0
2008-06-26 10:00:00,15.67,15.69,15.56,15.58,542700.0,12.705,12.7212,12.6158,12.6321,542700.0
2008-06-26 10:10:00,15.58,15.65,15.57,15.64,180000.0,12.6321,12.6888,12.6239,12.6807,180000.0
2008-06-26 10:20:00,15.64,15.7,15.63,15.67,384600.0,12.6807,12.7293,12.6726,12.705,384600.0
2008-06-26 10:30:00,15.66,15.71,15.65,15.67,169500.0,12.6969,12.7375,12.6888,12.705,169500.0
2008-06-26 10:40:00,15.67,15.68,15.61,15.66,328200.0,12.705,12.7131,12.6564,12.6969,328200.0
2008-06-26 10:50:00,15.66,15.71,15.62,15.65,102000.0,12.6969,12.7375,12.6645,12.6888,102000.0
2008-06-26 11:00:00,15.65,15.69,15.62,15.68,106800.0,12.6888,12.7212,12.6645,12.7131,106800.0
2008-06-26 11:10:00,15.68,15.68,15.62,15.62,768600.0,12.7131,12.7131,12.6645,12.6645,768600.0
2008-06-26 11:20:00,15.62,15.7,15.62,15.7,143700.0,12.6645,12.7293,12.6645,12.7293,143700.0
2008-06-26 11:30:00,15.69,15.72,15.68,15.7,121800.0,12.7212,12.7456,12.7131,12.7293,121800.0
2008-06-26 11:40:00,15.69,15.79,15.69,15.79,78900.0,12.7212,12.8023,12.7212,12.8023,78900.0
2008-06-26 11:50:00,15.79,15.89,15.79,15.89,516600.0,12.8023,12.8834,12.8023,12.8834,516600.0
2008-06-26 12:00:00,15.89,15.93,15.82,15.86,536700.0,12.8834,12.9158,12.8266,12.8591,536700.0
2008-06-26 12:10:00,15.86,15.9,15.85,15.85,108900.0,12.8591,12.8915,12.851,12.851,108900.0
2008-06-26 12:20:00,15.85,15.88,15.82,15.86,207600.0,12.851,12.8753,12.8266,12.8591,207600.0
2008-06-26 12:30:00,15.85,15.86,15.77,15.78,180900.0,12.851,12.8591,12.7861,12.7942,180900.0
2008-06-26 12:40:00,15.78,15.78,15.71,15.72,210000.0,12.7942,12.7942,12.7375,12.7456,210000.0
2008-06-26 12:50:00,15.72,15.79,15.72,15.79,219000.0,12.7456,12.8023,12.7456,12.8023,219000.0
2008-06-26 13:00:00,15.78,15.84,15.78,15.84,103500.0,12.7942,12.8429,12.7942,12.8429,103500.0
2008-06-26 13:10:00,15.84,15.85,15.82,15.84,88800.0,12.8429,12.851,12.8266,12.8429,88800.0
2008-06-26 13:20:00,15.83,15.87,15.83,15.85,173700.0,12.8347,12.8672,12.8347,12.851,173700.0
2008-06-26 13:30:00,15.85,15.86,15.81,15.82,212400.0,12.851,12.8591,12.8185,12.8266,212400.0
2008-06-26 13:40:00,15.82,15.82,15.77,15.77,122100.0,12.8266,12.8266,12.7861,12.7861,122100.0
2008-06-26 13:50:00,15.78,15.81,15.75,15.77,179400.0,12.7942,12.8185,12.7699,12.7861,179400.0
2008-06-26 14:00:00,15.77,15.81,15.74,15.8,218700.0,12.7861,12.8185,12.7618,12.8104,218700.0
2008-06-26 14:10:00,15.8,15.8,15.7,15.71,177600.0,12.8104,12.8104,12.7293,12.7375,177600.0
2008-06-26 14:20:00,15.7,15.71,15.67,15.71,122100.0,12.7293,12.7375,12.705,12.7375,122100.0
2008-06-26 14:30:00,15.7,15.74,15.68,15.7,452100.0,12.7293,12.7618,12.7131,12.7293,452100.0
2008-06-26 14:40:00,15.7,15.73,15.67,15.7,403800.0,12.7293,12.7537,12.705,12.7293,403800.0
2008-06-26 14:50:00,15.7,15.7,15.62,15.62,244500.0,12.7293,12.7293,12.6645,12.6645,244500.0
2008-06-26 15:00:00,15.62,15.68,15.61,15.63,287400.0,12.6645,12.7131,12.6564,12.6726,287400.0
2008-06-26 15:10:00,15.63,15.63,15.57,15.57,236700.0,12.6726,12.6726,12.6239,12.6239,236700.0
2008-06-26 15:20:00,15.57,15.62,15.55,15.6,311100.0,12.6239,12.6645,12.6077,12.6483,311100.0
2008-06-26 15:30:00,15.61,15.65,15.58,15.62,312000.0,12.6564,12.6888,12.6321,12.6645,312000.0
2008-06-26 15:40:00,15.63,15.65,15.58,15.64,501300.0,12.6726,12.6888,12.6321,12.6807,501300.0
2008-06-26 15:50:00,15.64,15.64,15.57,15.58,442200.0,12.6807,12.6807,12.6239,12.6321,442200.0
2008-06-27 09:30:00,15.68,15.7,15.58,15.59,225000.0,12.7131,12.7293,12.6321,12.6402,225000.0
2008-06-27 09:40:00,15.6,15.6,15.46,15.56,173700.0,12.6483,12.6483,12.5348,12.6158,173700.0
2008-06-27 09:50:00,15.56,15.66,15.56,15.66,125100.0,12.6158,12.6969,12.6158,12.6969,125100.0
2008-06-27 10:00:00,15.66,15.8,15.66,15.73,218100.0,12.6969,12.8104,12.6969,12.7537,218100.0
2008-06-27 10:10:00,15.73,15.74,15.64,15.66,124800.0,12.7537,12.7618,12.6807,12.6969,124800.0
2008-06-27 10:20:00,15.66,15.69,15.6,15.61,148500.0,12.6969,12.7212,12.6483,12.6564,148500.0
2008-06-27 10:30:00,15.6,15.7,15.6,15.67,125400.0,12.6483,12.7293,12.6483,12.705,125400.0
2008-06-27 10:40:00,15.67,15.67,15.6,15.6,111300.0,12.705,12.705,12.6483,12.6483,111300.0
2008-06-27 10:50:00,15.61,15.67,15.61,15.66,102300.0,12.6564,12.705,12.6564,12.6969,102300.0
2008-06-27 11:00:00,15.66,15.69,15.6,15.67,152100.0,12.6969,12.7212,12.6483,12.705,152100.0
2008-06-27 11:10:00,15.67,15.68,15.63,15.67,162300.0,12.705,12.7131,12.6726,12.705,162300.0
2008-06-27 11:20:00,15.67,15.71,15.66,15.69,95700.0,12.705,12.7375,12.6969,12.7212,95700.0
2008-06-27 11:30:00,15.69,15.69,15.65,15.67,83400.0,12.7212,12.7212,12.6888,12.705,83400.0
2008-06-27 11:40:00,15.67,15.71,15.67,15.71,92700.0,12.705,12.7375,12.705,12.7375,92700.0
2008-06-27 11:50:00,15.71,15.76,15.67,15.76,130500.0,12.7375,12.778,12.705,12.778,130500.0
2008-06-27 12:00:00,15.76,15.8,15.74,15.78,140400.0,12.778,12.8104,12.7618,12.7942,140400.0
2008-06-27 12:10:00,15.78,15.79,15.76,15.77,267900.0,12.7942,12.8023,12.778,12.7861,267900.0
2008-06-27 12:20:00,15.77,15.8,15.77,15.79,132300.0,12.7861,12.8104,12.7861,12.8023,132300.0
2008-06-27 12:30:00,15.8,15.8,15.75,15.75,123300.0,12.8104,12.8104,12.7699,12.7699,123300.0
2008-06-27 12:40:00,15.75,15.75,15.7,15.71,133500.0,12.7699,12.7699,12.7293,12.7375,133500.0
2008-06-27 12:50:00,15.71,15.72,15.7,15.7,82500.0,12.7375,12.7456,12.7293,12.7293,82500.0
2008-06-27 13:00:00,15.7,15.71,15.66,15.67,159600.0,12.7293,12.7375,12.6969,12.705,159600.0
2008-06-27 13:10:00,15.67,15.67,15.57,15.58,193800.0,12.705,12.705,12.6239,12.6321,193800.0
2008-06-27 13:20:00,15.58,15.59,15.55,15.55,106800.0,12.6321,12.6402,12.6077,12.6077,106800.0
2008-06-27 13:30:00,15.55,15.57,15.51,15.52,120900.0,12.6077,12.6239,12.5753,12.5834,120900.0
2008-06-27 13:40:00,15.52,15.52,15.48,15.51,103800.0,12.5834,12.5834,12.551,12.5753,103800.0
2008-06-27 13:50:00,15.51,15.57,15.49,15.52,103500.0,12.5753,12.6239,12.5591,12.5834,103500.0
2008-06-27 14:00:00,15.52,15.58,15.52,15.57,171000.0,12.5834,12.6321,12.5834,12.6239,171000.0
2008-06-27 14:10:00,15.57,15.61,15.53,15.58,113400.0,12.6239,12.6564,12.5915,12.6321,113400.0
2008-06-27 14:20:00,15.58,15.64,15.54,15.61,221400.0,12.6321,12.6807,12.5996,12.6564,221400.0
2008-06-27 14:30:00,15.61,15.63,15.6,15.62,216000.0,12.6564,12.6726,12.6483,12.6645,216000.0
2008-06-27 14:40:00,15.62,15.67,15.62,15.66,119100.0,12.6645,12.705,12.6645,12.6969,119100.0
2008-06-27 14:50:00,15.66,15.67,15.64,15.67,110700.0,12.6969,12.705,12.6807,12.705,110700.0
2008-06-27 15:00:00,15.67,15.69,15.65,15.68,178200.0,12.705,12.7212,12.6888,12.7131,178200.0
2008-06-27 15:10:00,15.68,15.69,15.66,15.68,155700.0,12.7131,12.7212,12.6969,12.7131,155700.0
2008-06-27 15:20:00,15.69,15.7,15.66,15.68,124200.0,12.7212,12.7293,12.6969,12.7131,124200.0
2008-06-27 15:30:00,15.67,15.67,15.64,15.65,223500.0,12.705,12.705,12.6807,12.6888,223500.0
2008-06-27 15:40:00,15.65,15.73,15.64,15.67,174900.0,12.6888,12.7537,12.6807,12.705,174900.0
2008-06-27 15:50:00,15.67,15.68,15.63,15.64,273600.0,12.705,12.7131,12.6726,12.6807,273600.0
2008-06-30 09:30:00,15.54,15.6,15.5,15.57,177000.0,12.5996,12.6483,12.5672,12.6239,177000.0
2008-06-30 09:40:00,15.57,15.61,15.52,15.54,165900.0,12.6239,12.6564,12.5834,12.5996,165900.0
2008-06-30 09:50:00,15.53,15.53,15.39,15.39,82500.0,12.5915,12.5915,12.478,12.478,82500.0
2008-06-30 10:00:00,15.39,15.44,15.34,15.39,150000.0,12.478,12.5185,12.4375,12.478,150000.0
2008-06-30 10:10:00,15.39,15.41,15.35,15.36,185400.0,12.478,12.4942,12.4456,12.4537,185400.0
2008-06-30 10:20:00,15.36,15.4,15.35,15.39,151500.0,12.4537,12.4861,12.4456,12.478,151500.0
2008-06-30 10:30:00,15.39,15.48,15.39,15.47,326700.0,12.478,12.551,12.478,12.5429,326700.0
2008-06-30 10:40:00,15.46,15.47,15.42,15.46,103500.0,12.5348,12.5429,12.5023,12.5348,103500.0
2008-06-30 10:50:00,15.46,15.56,15.45,15.56,103800.0,12.5348,12.6158,12.5266,12.6158,103800.0
2008-06-30 11:00:00,15.56,15.58,15.5,15.5,95100.0,12.6158,12.6321,12.5672,12.5672,95100.0
2008-06-30 11:10:00,15.5,15.57,15.5,15.57,135000.0,12.5672,12.6239,12.5672,12.6239,135000.0
2008-06-30 11:20:00,15.57,15.58,15.51,15.57,187800.0,12.6239,12.6321,12.5753,12.6239,187800.0
2008-06-30 11:30:00,15.57,15.6,15.54,15.54,221400.0,12.6239,12.6483,12.5996,12.5996,221400.0
2008-06-30 11:40:00,15.55,15.58,15.49,15.53,69300.0,12.6077,12.6321,12.5591,12.5915,69300.0
2008-06-30 11:50:00,15.53,15.56,15.53,15.55,48000.0,12.5915,12.6158,12.5915,12.6077,48000.0
2008-06-30 12:00:00,15.55,15.55,15.5,15.54,62700.0,12.6077,12.6077,12.5672,12.5996,62700.0
2008-06-30 12:10:00,15.54,15.58,15.54,15.58,46800.0,12.5996,12.6321,12.5996,12.6321,46800.0
2008-06-30 12:20:00,15.58,15.61,15.58,15.61,65700.0,12.6321,12.6564,12.6321,12.6564,65700.0
2008-06-30 12:30:00,15.61,15.62,15.56,15.56,46200.0,12.6564,12.6645,12.6158,12.6158,46200.0
2008-06-30 12:40:00,15.56,15.59,15.55,15.58,64800.0,12.6158,12.6402,12.6077,12.6321,64800.0
2008-06-30 12:50:00,15.58,15.58,15.55,15.55,53400.0,12.6321,12.6321,12.6077,12.6077,53400.0
2008-06-30 13:00:00,15.55,15.56,15.48,15.49,105900.0,12.6077,12.6158,12.551,12.5591,105900.0
2008-06-30 13:10:00,15.48,15.52,15.47,15.5,117600.0,12.551,12.5834,12.5429,12.5672,117600.0
2008-06-30 13:20:00,15.5,15.52,15.46,15.46,69900.0,12.5672,12.5834,12.5348,12.5348,69900.0
2008-06-30 13:30:00,15.46,15.46,15.38,15.41,107700.0,12.5348,12.5348,12.4699,12.4942,107700.0
2008-06-30 13:40:00,15.41,15.42,15.38,15.39,84900.0,12.4942,12.5023,12.4699,12.478,84900.0
2008-06-30 13:50:00,15.39,15.4,15.36,15.37,181800.0,12.478,12.4861,12.4537,12.4618,181800.0
2008-06-30 14:00:00,15.37,15.4,15.36,15.4,149400.0,12.4618,12.4861,12.4537,12.4861,149400.0
2008-06-30 14:10:00,15.4,15.42,15.37,15.4,102900.0,12.4861,12.5023,12.4618,12.4861,102900.0
2008-06-30 14:20:00,15.4,15.44,15.39,15.44,211800.0,12.4861,12.5185,12.478,12.5185,211800.0
2008-06-30 14:30:00,15.43,15.43,15.4,15.42,69300.0,12.5104,12.5104,12.4861,12.5023,69300.0
2008-06-30 14:40:00,15.42,15.43,15.4,15.42,76500.0,12.5023,12.5104,12.4861,12.5023,76500.0
2008-06-30 14:50:00,15.42,15.42,15.39,15.39,111600.0,12.5023,12.5023,12.478,12.478,111600.0
2008-06-30 15:00:00,15.39,15.42,15.39,15.4,163500.0,12.478,12.5023,12.478,12.4861,163500.0
2008-06-30 15:10:00,15.4,15.43,15.39,15.42,148800.0,12.4861,12.5104,12.478,12.5023,148800.0
2008-06-30 15:20:00,15.42,15.42,15.36,15.38,146100.0,12.5023,12.5023,12.4537,12.4699,146100.0
2008-06-30 15:30:00,15.38,15.38,15.35,15.37,209400.0,12.4699,12.4699,12.4456,12.4618,209400.0
2008-06-30 15:40:00,15.37,15.4,15.33,15.36,323400.0,12.4618,12.4861,12.4294,12.4537,323400.0
2008-06-30 15:50:00,15.36,15.36,15.3,15.31,399300.0,12.4537,12.4537,12.405,12.4131,399300.0
2008-07-01 09:30:00,16.1,16.29,16.0,16.04,169200.0,13.0537,13.2077,12.9726,13.005,169200.0
2008-07-01 09:40:00,15.88,16.06,15.47,15.56,1944900.0,12.8753,13.0212,12.5429,12.6158,1944900.0
2008-07-01 09:50:00,15.54,15.6,15.36,15.46,1132500.0,12.5996,12.6483,12.4537,12.5348,1132500.0
2008-07-01 10:00:00,15.45,15.53,15.37,15.43,612600.0,12.5266,12.5915,12.4618,12.5104,612600.0
2008-07-01 10:10:00,15.44,15.44,15.36,15.39,597000.0,12.5185,12.5185,12.4537,12.478,597000.0
2008-07-01 10:20:00,15.39,15.4,15.27,15.28,442200.0,12.478,12.4861,12.3807,12.3888,442200.0
2008-07-01 10:30:00,15.28,15.5,15.28,15.5,383400.0,12.3888,12.5672,12.3888,12.5672,383400.0
2008-07-01 10:40:00,15.5,15.57,15.45,15.51,575400.0,12.5672,12.6239,12.5266,12.5753,575400.0
2008-07-01 10:50:00,15.52,15.66,15.51,15.64,672900.0,12.5834,12.6969,12.5753,12.6807,672900.0
2008-07-01 11:00:00,15.65,15.74,15.64,15.65,565800.0,12.6888,12.7618,12.6807,12.6888,565800.0
2008-07-01 11:10:00,15.67,15.69,15.58,15.61,533400.0,12.705,12.7212,12.6321,12.6564,533400.0
2008-07-01 11:20:00,15.62,15.67,15.61,15.65,396300.0,12.6645,12.705,12.6564,12.6888,396300.0
2008-07-01 11:30:00,15.64,15.78,15.63,15.77,234900.0,12.6807,12.7942,12.6726,12.7861,234900.0
2008-07-01 11:40:00,15.77,15.8,15.76,15.77,259500.0,12.7861,12.8104,12.778,12.7861,259500.0
2008-07-01 11:50:00,15.77,15.83,15.77,15.82,356400.0,12.7861,12.8347,12.7861,12.8266,356400.0
2008-07-01 12:00:00,15.82,15.83,15.8,15.82,190800.0,12.8266,12.8347,12.8104,12.8266,190800.0
2008-07-01 12:10:00,15.82,15.84,15.8,15.82,261600.0,12.8266,12.8429,12.8104,12.8266,261600.0
2008-07-01 12:20:00,15.82,15.85,15.74,15.75,418800.0,12.8266,12.851,12.7618,12.7699,418800.0
2008-07-01 12:30:00,15.75,15.75,15.68,15.68,207600.0,12.7699,12.7699,12.7131,12.7131,207600.0
2008-07-01 12:40:00,15.68,15.68,15.6,15.64,345600.0,12.7131,12.7131,12.6483,12.6807,345600.0
2008-07-01 12:50:00,15.64,15.69,15.61,15.68,145500.0,12.6807,12.7212,12.6564,12.7131,145500.0
2008-07-01 13:00:00,15.68,15.74,15.67,15.67,250500.0,12.7131,12.7618,12.705,12.705,250500.0
2008-07-01 13:10:00,15.67,15.7,15.67,15.68,259500.0,12.705,12.7293,12.705,12.7131,259500.0
2008-07-01 13:20:00,15.68,15.74,15.68,15.69,135600.0,12.7131,12.7618,12.7131,12.7212,135600.0
2008-07-01 13:30:00,15.69,15.69,15.66,15.67,121800.0,12.7212,12.7212,12.6969,12.705,121800.0
2008-07-01 13:40:00,15.67,15.8,15.67,15.78,193500.0,12.705,12.8104,12.705,12.7942,193500.0
2008-07-01 13:50:00,15.78,15.87,15.78,15.83,324900.0,12.7942,12.8672,12.7942,12.8347,324900.0
2008-07-01 14:00:00,15.83,15.96,15.83,15.92,289200.0,12.8347,12.9401,12.8347,12.9077,289200.0
2008-07-01 14:10:00,15.92,16.0,15.91,15.97,328500.0,12.9077,12.9726,12.8996,12.9483,328500.0
2008-07-01 14:20:00,15.97,16.06,15.96,15.96,438300.0,12.9483,13.0212,12.9401,12.9401,438300.0
2008-07-01 14:30:00,15.96,15.98,15.91,15.96,989700.0,12.9401,12.9564,12.8996,12.9401,989700.0
2008-07-01 14:40:00,15.96,16.36,15.96,16.21,911100.0,12.9401,13.2645,12.9401,13.1428,911100.0
2008-07-01 14:50:00,16.22,16.24,16.19,16.21,386100.0,13.151,13.1672,13.1266,13.1428,386100.0
2008-07-01 15:00:00,16.21,16.21,16.17,16.2,505200.0,13.1428,13.1428,13.1104,13.1347,505200.0
2008-07-01 15:10:00,16.2,16.22,16.16,16.17,414600.0,13.1347,13.151,13.1023,13.1104,414600.0
2008-07-01 15:20:00,16.17,16.2,16.11,16.18,479700.0,13.1104,13.1347,13.0618,13.1185,479700.0
2008-07-01 15:30:00,16.18,16.25,16.13,16.24,405000.0,13.1185,13.1753,13.078,13.1672,405000.0
2008-07-01 15:40:00,16.24,16.26,16.14,16.18,683400.0,13.1672,13.1834,13.0861,13.1185,683400.0
2008-07-01 15:50:00,16.18,16.29,16.18,16.28,627900.0,13.1185,13.2077,13.1185,13.1996,627900.0
2008-07-02 09:30:00,16.25,16.31,16.23,16.28,235200.0,13.1753,13.2239,13.1591,13.1996,235200.0
2008-07-02 09:40:00,16.26,16.28,16.04,16.06,425700.0,13.1834,13.1996,13.005,13.0212,425700.0
2008-07-02 09:50:00,16.06,16.06,15.99,16.0,486000.0,13.0212,13.0212,12.9645,12.9726,486000.0
2008-07-02 10:00:00,16.0,16.12,16.0,16.1,177600.0,12.9726,13.0699,12.9726,13.0537,177600.0
2008-07-02 10:10:00,16.11,16.16,16.06,16.06,141000.0,13.0618,13.1023,13.0212,13.0212,141000.0
2008-07-02 10:20:00,16.06,16.14,16.06,16.12,116400.0,13.0212,13.0861,13.0212,13.0699,116400.0
2008-07-02 10:30:00,16.11,16.11,16.05,16.05,552900.0,13.0618,13.0618,13.0131,13.0131,552900.0
2008-07-02 10:40:00,16.05,16.14,16.05,16.12,465600.0,13.0131,13.0861,13.0131,13.0699,465600.0
2008-07-02 10:50:00,16.12,16.13,16.1,16.12,112500.0,13.0699,13.078,13.0537,13.0699,112500.0
2008-07-02 11:00:00,16.11,16.12,15.92,15.95,272100.0,13.0618,13.0699,12.9077,12.932,272100.0
2008-07-02 11:10:00,15.95,16.01,15.95,16.01,174300.0,12.932,12.9807,12.932,12.9807,174300.0
2008-07-02 11:20:00,16.01,16.01,15.89,15.89,163800.0,12.9807,12.9807,12.8834,12.8834,163800.0
2008-07-02 11:30:00,15.9,15.94,15.86,15.91,201300.0,12.8915,12.9239,12.8591,12.8996,201300.0
2008-07-02 11:40:00,15.92,15.94,15.83,15.84,113700.0,12.9077,12.9239,12.8347,12.8429,113700.0
2008-07-02 11:50:00,15.84,15.85,15.83,15.84,182100.0,12.8429,12.851,12.8347,12.8429,182100.0
2008-07-02 12:00:00,15.85,15.87,15.82,15.83,198600.0,12.851,12.8672,12.8266,12.8347,198600.0
2008-07-02 12:10:00,15.83,15.92,15.83,15.9,118200.0,12.8347,12.9077,12.8347,12.8915,118200.0
2008-07-02 12:20:00,15.9,15.92,15.83,15.84,228600.0,12.8915,12.9077,12.8347,12.8429,228600.0
2008-07-02 12:30:00,15.83,15.84,15.78,15.82,114300.0,12.8347,12.8429,12.7942,12.8266,114300.0
2008-07-02 12:40:00,15.82,15.92,15.77,15.77,297000.0,12.8266,12.9077,12.7861,12.7861,297000.0
2008-07-02 12:50:00,15.78,15.81,15.75,15.76,114900.0,12.7942,12.8185,12.7699,12.778,114900.0
2008-07-02 13:00:00,15.76,15.78,15.69,15.7,97500.0,12.778,12.7942,12.7212,12.7293,97500.0
2008-07-02 13:10:00,15.71,15.72,15.69,15.71,138600.0,12.7375,12.7456,12.7212,12.7375,138600.0
2008-07-02 13:20:00,15.71,15.72,15.71,15.72,169500.0,12.7375,12.7456,12.7375,12.7456,169500.0
2008-07-02 13:30:00,15.72,15.73,15.69,15.7,189900.0,12.7456,12.7537,12.7212,12.7293,189900.0
2008-07-02 13:40:00,15.7,15.73,15.69,15.73,198000.0,12.7293,12.7537,12.7212,12.7537,198000.0
2008-07-02 13:50:00,15.72,15.79,15.72,15.77,341100.0,12.7456,12.8023,12.7456,12.7861,341100.0
2008-07-02 14:00:00,15.77,15.8,15.77,15.8,365400.0,12.7861,12.8104,12.7861,12.8104,365400.0
2008-07-02 14:10:00,15.8,15.81,15.78,15.8,128700.0,12.8104,12.8185,12.7942,12.8104,128700.0
2008-07-02 14:20:00,15.8,15.8,15.68,15.69,90000.0,12.8104,12.8104,12.7131,12.7212,90000.0
2008-07-02 14:30:00,15.69,16.09,15.66,15.67,136200.0,12.7212,13.0456,12.6969,12.705,136200.0
2008-07-02 14:40:00,15.66,15.72,15.66,15.69,52500.0,12.6969,12.7456,12.6969,12.7212,52500.0
2008-07-02 14:50:00,15.69,15.69,15.61,15.62,116100.0,12.7212,12.7212,12.6564,12.6645,116100.0
2008-07-02 15:00:00,15.61,15.61,15.55,15.57,330300.0,12.6564,12.6564,12.6077,12.6239,330300.0
2008-07-02 15:10:00,15.57,15.61,15.57,15.6,252600.0,12.6239,12.6564,12.6239,12.6483,252600.0
2008-07-02 15:20:00,15.6,15.62,15.57,15.57,237600.0,12.6483,12.6645,12.6239,12.6239,237600.0
2008-07-02 15:30:00,15.57,15.58,15.49,15.53,689100.0,12.6239,12.6321,12.5591,12.5915,689100.0
2008-07-02 15:40:00,15.53,15.58,15.52,15.55,448200.0,12.5915,12.6321,12.5834,12.6077,448200.0
2008-07-02 15:50:00,15.55,15.61,15.53,15.58,615000.0,12.6077,12.6564,12.5915,12.6321,615000.0
2008-07-03 09:30:00,15.7,15.7,15.58,15.68,114300.0,12.7293,12.7293,12.6321,12.7131,114300.0
2008-07-03 09:40:00,15.68,15.77,15.68,15.73,237300.0,12.7131,12.7861,12.7131,12.7537,237300.0
2008-07-03 09:50:00,15.73,15.84,15.71,15.81,311400.0,12.7537,12.8429,12.7375,12.8185,311400.0
2008-07-03 10:00:00,15.8,15.83,15.73,15.81,327300.0,12.8104,12.8347,12.7537,12.8185,327300.0
2008-07-03 10:10:00,15.81,15.82,15.73,15.82,277500.0,12.8185,12.8266,12.7537,12.8266,277500.0
2008-07-03 10:20:00,15.82,15.87,15.79,15.86,219300.0,12.8266,12.8672,12.8023,12.8591,219300.0
2008-07-03 10:30:00,15.85,15.92,15.83,15.91,151800.0,12.851,12.9077,12.8347,12.8996,151800.0
2008-07-03 10:40:00,15.91,15.92,15.81,15.85,353700.0,12.8996,12.9077,12.8185,12.851,353700.0
2008-07-03 10:50:00,15.85,15.9,15.83,15.89,155100.0,12.851,12.8915,12.8347,12.8834,155100.0
2008-07-03 11:00:00,15.89,15.97,15.87,15.97,197100.0,12.8834,12.9483,12.8672,12.9483,197100.0
2008-07-03 11:10:00,15.97,16.01,15.94,15.99,212100.0,12.9483,12.9807,12.9239,12.9645,212100.0
2008-07-03 11:20:00,15.99,15.99,15.92,15.96,92700.0,12.9645,12.9645,12.9077,12.9401,92700.0
2008-07-03 11:30:00,15.96,15.97,15.87,15.9,97200.0,12.9401,12.9483,12.8672,12.8915,97200.0
2008-07-03 11:40:00,15.9,15.9,15.83,15.87,114600.0,12.8915,12.8915,12.8347,12.8672,114600.0
2008-07-03 11:50:00,15.86,15.89,15.83,15.88,169800.0,12.8591,12.8834,12.8347,12.8753,169800.0
2008-07-03 12:00:00,15.88,15.88,15.8,15.81,212100.0,12.8753,12.8753,12.8104,12.8185,212100.0
2008-07-03 12:10:00,15.81,15.83,15.77,15.83,112500.0,12.8185,12.8347,12.7861,12.8347,112500.0
2008-07-03 12:20:00,15.83,15.87,15.82,15.85,151800.0,12.8347,12.8672,12.8266,12.851,151800.0
2008-07-03 12:30:00,15.85,15.89,15.75,15.88,197700.0,12.851,12.8834,12.7699,12.8753,197700.0
2008-07-03 12:40:00,15.87,15.94,15.84,15.91,173100.0,12.8672,12.9239,12.8429,12.8996,173100.0
2008-07-03 12:50:00,15.92,15.92,15.85,15.85,163800.0,12.9077,12.9077,12.851,12.851,163800.0
2008-07-07 09:30:00,16.07,16.14,15.84,16.06,156600.0,13.0293,13.0861,12.8429,13.0212,156600.0
2008-07-07 09:40:00,16.08,16.21,16.04,16.18,181500.0,13.0374,13.1428,13.005,13.1185,181500.0
2008-07-07 09:50:00,16.19,16.28,16.16,16.22,354300.0,13.1266,13.1996,13.1023,13.151,354300.0
2008-07-07 10:00:00,16.22,16.22,16.14,16.16,154800.0,13.151,13.151,13.0861,13.1023,154800.0
2008-07-07 10:10:00,16.15,16.16,16.06,16.08,156900.0,13.0942,13.1023,13.0212,13.0374,156900.0
2008-07-07 10:20:00,16.08,16.11,16.06,16.1,102900.0,13.0374,13.0618,13.0212,13.0537,102900.0
2008-07-07 10:30:00,16.09,16.15,16.09,16.12,223800.0,13.0456,13.0942,13.0456,13.0699,223800.0
2008-07-07 10:40:00,16.12,16.16,16.1,16.14,87600.0,13.0699,13.1023,13.0537,13.0861,87600.0
2008-07-07 10:50:00,16.14,16.14,16.08,16.1,65100.0,13.0861,13.0861,13.0374,13.0537,65100.0
2008-07-07 11:00:00,16.09,16.13,16.07,16.1,112500.0,13.0456,13.078,13.0293,13.0537,112500.0
2008-07-07 11:10:00,16.11,16.14,16.09,16.14,99900.0,13.0618,13.0861,13.0456,13.0861,99900.0
2008-07-07 11:20:00,16.13,16.16,16.13,16.16,75600.0,13.078,13.1023,13.078,13.1023,75600.0
2008-07-07 11:30:00,16.16,16.18,16.1,16.12,43500.0,13.1023,13.1185,13.0537,13.0699,43500.0
2008-07-07 11:40:00,16.11,16.12,16.04,16.04,54000.0,13.0618,13.0699,13.005,13.005,54000.0
2008-07-07 11:50:00,16.04,16.08,16.03,16.04,97500.0,13.005,13.0374,12.9969,13.005,97500.0
2008-07-07 12:00:00,16.05,16.1,16.04,16.09,102300.0,13.0131,13.0537,13.005,13.0456,102300.0
2008-07-07 12:10:00,16.09,16.1,16.05,16.07,214800.0,13.0456,13.0537,13.0131,13.0293,214800.0
2008-07-07 12:20:00,16.07,16.09,16.02,16.06,324600.0,13.0293,13.0456,12.9888,13.0212,324600.0
2008-07-07 12:30:00,16.06,16.09,16.05,16.07,269700.0,13.0212,13.0456,13.0131,13.0293,269700.0
2008-07-07 12:40:00,16.07,16.07,16.0,16.0,223800.0,13.0293,13.0293,12.9726,12.9726,223800.0
2008-07-07 12:50:00,16.0,16.05,15.94,15.95,500700.0,12.9726,13.0131,12.9239,12.932,500700.0
2008-07-07 13:00:00,15.95,15.96,15.84,15.85,275400.0,12.932,12.9401,12.8429,12.851,275400.0
2008-07-07 13:10:00,15.85,15.89,15.82,15.88,121800.0,12.851,12.8834,12.8266,12.8753,121800.0
2008-07-07 13:20:00,15.87,15.89,15.85,15.85,123300.0,12.8672,12.8834,12.851,12.851,123300.0
2008-07-07 13:30:00,15.86,15.91,15.85,15.87,162300.0,12.8591,12.8996,12.851,12.8672,162300.0
2008-07-07 13:40:00,15.87,15.97,15.87,15.89,215400.0,12.8672,12.9483,12.8672,12.8834,215400.0
2008-07-07 13:50:00,15.89,15.9,15.84,15.84,77100.0,12.8834,12.8915,12.8429,12.8429,77100.0
2008-07-07 14:00:00,15.84,15.9,15.83,15.84,86400.0,12.8429,12.8915,12.8347,12.8429,86400.0
2008-07-07 14:10:00,15.84,15.88,15.83,15.86,129900.0,12.8429,12.8753,12.8347,12.8591,129900.0
2008-07-07 14:20:00,15.86,15.89,15.84,15.86,152700.0,12.8591,12.8834,12.8429,12.8591,152700.0
2008-07-07 14:30:00,15.86,15.88,15.82,15.82,111600.0,12.8591,12.8753,12.8266,12.8266,111600.0
2008-07-07 14:40:00,15.82,15.84,15.77,15.77,151800.0,12.8266,12.8429,12.7861,12.7861,151800.0
2008-07-07 14:50:00,15.77,15.78,15.72,15.76,131100.0,12.7861,12.7942,12.7456,12.778,131100.0
2008-07-07 15:00:00,15.76,15.86,15.76,15.83,159900.0,12.778,12.8591,12.778,12.8347,159900.0
2008-07-07 15:10:00,15.83,15.92,15.82,15.92,152100.0,12.8347,12.9077,12.8266,12.9077,152100.0
2008-07-07 15:20:00,15.92,15.99,15.87,15.99,197400.0,12.9077,12.9645,12.8672,12.9645,197400.0
2008-07-07 15:30:00,15.98,16.04,15.96,16.03,165000.0,12.9564,13.005,12.9401,12.9969,165000.0
2008-07-07 15:40:00,16.04,16.04,15.96,15.97,163800.0,13.005,13.005,12.9401,12.9483,163800.0
2008-07-07 15:50:00,15.96,15.98,15.85,15.86,211200.0,12.9401,12.9564,12.851,12.8591,211200.0
2008-07-08 09:30:00,15.87,15.87,15.72,15.79,146400.0,12.8672,12.8672,12.7456,12.8023,146400.0
2008-07-08 09:40:00,15.79,15.89,15.77,15.77,227100.0,12.8023,12.8834,12.7861,12.7861,227100.0
2008-07-08 09:50:00,15.75,15.84,15.75,15.79,197400.0,12.7699,12.8429,12.7699,12.8023,197400.0
2008-07-08 10:00:00,15.78,15.8,15.66,15.74,160200.0,12.7942,12.8104,12.6969,12.7618,160200.0
2008-07-08 10:10:00,15.75,15.78,15.64,15.66,424500.0,12.7699,12.7942,12.6807,12.6969,424500.0
2008-07-08 10:20:00,15.65,15.79,15.62,15.75,284100.0,12.6888,12.8023,12.6645,12.7699,284100.0
2008-07-08 10:30:00,15.74,15.78,15.68,15.7,241800.0,12.7618,12.7942,12.7131,12.7293,241800.0
2008-07-08 10:40:00,15.7,15.78,15.7,15.77,132600.0,12.7293,12.7942,12.7293,12.7861,132600.0
2008-07-08 10:50:00,15.76,15.85,15.74,15.79,91800.0,12.778,12.851,12.7618,12.8023,91800.0
2008-07-08 11:00:00,15.79,15.83,15.77,15.82,182400.0,12.8023,12.8347,12.7861,12.8266,182400.0
2008-07-08 11:10:00,15.83,15.95,15.82,15.89,64800.0,12.8347,12.932,12.8266,12.8834,64800.0
2008-07-08 11:20:00,15.89,15.93,15.85,15.89,87300.0,12.8834,12.9158,12.851,12.8834,87300.0
2008-07-08 11:30:00,15.9,15.92,15.88,15.91,126600.0,12.8915,12.9077,12.8753,12.8996,126600.0
2008-07-08 11:40:00,15.91,15.91,15.83,15.86,227700.0,12.8996,12.8996,12.8347,12.8591,227700.0
2008-07-08 11:50:00,15.86,15.92,15.86,15.9,506100.0,12.8591,12.9077,12.8591,12.8915,506100.0
2008-07-08 12:00:00,15.9,15.97,15.89,15.94,106800.0,12.8915,12.9483,12.8834,12.9239,106800.0
2008-07-08 12:10:00,15.94,15.95,15.89,15.91,91200.0,12.9239,12.932,12.8834,12.8996,91200.0
2008-07-08 12:20:00,15.9,16.01,15.88,16.01,114300.0,12.8915,12.9807,12.8753,12.9807,114300.0
2008-07-08 12:30:00,16.01,16.03,15.98,15.99,60600.0,12.9807,12.9969,12.9564,12.9645,60600.0
2008-07-08 12:40:00,15.99,16.01,15.94,15.94,81000.0,12.9645,12.9807,12.9239,12.9239,81000.0
2008-07-08 12:50:00,15.95,15.99,15.95,15.96,49500.0,12.932,12.9645,12.932,12.9401,49500.0
2008-07-08 13:00:00,15.96,16.0,15.94,15.99,53400.0,12.9401,12.9726,12.9239,12.9645,53400.0
2008-07-08 13:10:00,15.99,15.99,15.91,15.92,75900.0,12.9645,12.9645,12.8996,12.9077,75900.0
2008-07-08 13:20:00,15.93,15.93,15.91,15.93,111300.0,12.9158,12.9158,12.8996,12.9158,111300.0
2008-07-08 13:30:00,15.93,15.96,15.85,15.85,106200.0,12.9158,12.9401,12.851,12.851,106200.0
2008-07-08 13:40:00,15.85,15.94,15.84,15.91,82800.0,12.851,12.9239,12.8429,12.8996,82800.0
2008-07-08 13:50:00,15.9,15.91,15.87,15.89,67800.0,12.8915,12.8996,12.8672,12.8834,67800.0
2008-07-08 14:00:00,15.89,15.96,15.88,15.96,79200.0,12.8834,12.9401,12.8753,12.9401,79200.0
2008-07-08 14:10:00,15.96,16.0,15.93,15.97,77700.0,12.9401,12.9726,12.9158,12.9483,77700.0
2008-07-08 14:20:00,15.97,16.02,15.96,16.01,121800.0,12.9483,12.9888,12.9401,12.9807,121800.0
2008-07-08 14:30:00,16.01,16.08,15.98,16.04,116700.0,12.9807,13.0374,12.9564,13.005,116700.0
2008-07-08 14:40:00,16.04,16.14,16.04,16.09,128700.0,13.005,13.0861,13.005,13.0456,128700.0
2008-07-08 14:50:00,16.08,16.14,16.06,16.14,159600.0,13.0374,13.0861,13.0212,13.0861,159600.0
2008-07-08 15:00:00,16.14,16.21,16.12,16.21,229200.0,13.0861,13.1428,13.0699,13.1428,229200.0
2008-07-08 15:10:00,16.21,16.23,16.15,16.16,402900.0,13.1428,13.1591,13.0942,13.1023,402900.0
2008-07-08 15:20:00,16.16,16.21,16.12,16.21,330600.0,13.1023,13.1428,13.0699,13.1428,330600.0
2008-07-08 15:30:00,16.21,16.23,16.15,16.2,197100.0,13.1428,13.1591,13.0942,13.1347,197100.0
2008-07-08 15:40:00,16.21,16.29,16.2,16.29,362100.0,13.1428,13.2077,13.1347,13.2077,362100.0
2008-07-08 15:50:00,16.29,16.39,16.28,16.36,640200.0,13.2077,13.2888,13.1996,13.2645,640200.0
2008-07-09 09:30:00,16.46,16.46,16.28,16.29,100200.0,13.3455,13.3455,13.1996,13.2077,100200.0
2008-07-09 09:40:00,16.29,16.3,16.07,16.08,134100.0,13.2077,13.2158,13.0293,13.0374,134100.0
2008-07-09 09:50:00,16.08,16.13,15.98,16.11,145800.0,13.0374,13.078,12.9564,13.0618,145800.0
2008-07-09 10:00:00,16.1,16.13,16.04,16.04,124800.0,13.0537,13.078,13.005,13.005,124800.0
2008-07-09 10:10:00,16.04,16.06,15.98,16.05,191100.0,13.005,13.0212,12.9564,13.0131,191100.0
2008-07-09 10:20:00,16.05,16.1,16.05,16.1,119400.0,13.0131,13.0537,13.0131,13.0537,119400.0
2008-07-09 10:30:00,16.1,16.1,16.0,16.03,161100.0,13.0537,13.0537,12.9726,12.9969,161100.0
2008-07-09 10:40:00,16.03,16.04,15.97,15.99,80400.0,12.9969,13.005,12.9483,12.9645,80400.0
2008-07-09 10:50:00,15.99,16.08,15.96,16.04,380400.0,12.9645,13.0374,12.9401,13.005,380400.0
2008-07-09 11:00:00,16.04,16.09,16.01,16.07,79500.0,13.005,13.0456,12.9807,13.0293,79500.0
2008-07-09 11:10:00,16.07,16.08,15.99,16.03,82800.0,13.0293,13.0374,12.9645,12.9969,82800.0
2008-07-09 11:20:00,16.03,16.1,16.03,16.1,85500.0,12.9969,13.0537,12.9969,13.0537,85500.0
2008-07-09 11:30:00,16.1,16.1,16.05,16.05,120600.0,13.0537,13.0537,13.0131,13.0131,120600.0
2008-07-09 11:40:00,16.05,16.13,16.05,16.09,96000.0,13.0131,13.078,13.0131,13.0456,96000.0
2008-07-09 11:50:00,16.09,16.09,16.01,16.08,48300.0,13.0456,13.0456,12.9807,13.0374,48300.0
2008-07-09 12:00:00,16.07,16.08,16.0,16.02,88800.0,13.0293,13.0374,12.9726,12.9888,88800.0
2008-07-09 12:10:00,16.02,16.09,16.0,16.06,74700.0,12.9888,13.0456,12.9726,13.0212,74700.0
2008-07-09 12:20:00,16.07,16.1,16.07,16.08,52500.0,13.0293,13.0537,13.0293,13.0374,52500.0
2008-07-09 12:30:00,16.09,16.1,16.02,16.02,101400.0,13.0456,13.0537,12.9888,12.9888,101400.0
2008-07-09 12:40:00,16.03,16.03,15.95,15.97,92700.0,12.9969,12.9969,12.932,12.9483,92700.0
2008-07-09 12:50:00,15.97,16.02,15.97,15.99,76800.0,12.9483,12.9888,12.9483,12.9645,76800.0
2008-07-09 13:00:00,16.0,16.0,15.88,15.9,71700.0,12.9726,12.9726,12.8753,12.8915,71700.0
2008-07-09 13:10:00,15.9,15.94,15.9,15.93,64500.0,12.8915,12.9239,12.8915,12.9158,64500.0
2008-07-09 13:20:00,15.93,15.95,15.92,15.93,78900.0,12.9158,12.932,12.9077,12.9158,78900.0
2008-07-09 13:30:00,15.93,16.02,15.93,16.02,162900.0,12.9158,12.9888,12.9158,12.9888,162900.0
2008-07-09 13:40:00,16.02,16.05,16.02,16.03,130200.0,12.9888,13.0131,12.9888,12.9969,130200.0
2008-07-09 13:50:00,16.03,16.03,15.99,16.01,120000.0,12.9969,12.9969,12.9645,12.9807,120000.0
2008-07-09 14:00:00,16.01,16.03,15.94,16.03,84900.0,12.9807,12.9969,12.9239,12.9969,84900.0
2008-07-09 14:10:00,16.03,16.08,16.02,16.06,210000.0,12.9969,13.0374,12.9888,13.0212,210000.0
2008-07-09 14:20:00,16.07,16.1,16.02,16.04,173400.0,13.0293,13.0537,12.9888,13.005,173400.0
2008-07-09 14:30:00,16.05,16.07,15.99,15.99,88200.0,13.0131,13.0293,12.9645,12.9645,88200.0
2008-07-09 14:40:00,15.99,16.08,15.99,16.07,128100.0,12.9645,13.0374,12.9645,13.0293,128100.0
2008-07-09 14:50:00,16.07,16.07,15.99,16.01,191700.0,13.0293,13.0293,12.9645,12.9807,191700.0
2008-07-09 15:00:00,16.0,16.0,15.93,15.95,210900.0,12.9726,12.9726,12.9158,12.932,210900.0
2008-07-09 15:10:00,15.95,15.99,15.94,15.98,182400.0,12.932,12.9645,12.9239,12.9564,182400.0
2008-07-09 15:20:00,15.99,16.03,15.97,15.98,150900.0,12.9645,12.9969,12.9483,12.9564,150900.0
2008-07-09 15:30:00,15.98,16.09,15.97,16.04,350400.0,12.9564,13.0456,12.9483,13.005,350400.0
2008-07-09 15:40:00,16.03,16.04,15.91,15.92,333000.0,12.9969,13.005,12.8996,12.9077,333000.0
2008-07-09 15:50:00,15.92,15.95,15.91,15.94,346500.0,12.9077,12.932,12.8996,12.9239,346500.0
2008-07-10 09:30:00,16.14,16.5,16.11,16.3,519900.0,13.0861,13.378,13.0618,13.2158,519900.0
2008-07-10 09:40:00,16.3,16.32,16.19,16.23,302400.0,13.2158,13.232,13.1266,13.1591,302400.0
2008-07-10 09:50:00,16.23,16.24,16.03,16.03,215400.0,13.1591,13.1672,12.9969,12.9969,215400.0
2008-07-10 10:00:00,16.04,16.09,15.89,15.9,198900.0,13.005,13.0456,12.8834,12.8915,198900.0
2008-07-10 10:10:00,15.91,15.94,15.87,15.91,323400.0,12.8996,12.9239,12.8672,12.8996,323400.0
2008-07-10 10:20:00,15.9,15.98,15.85,15.95,190200.0,12.8915,12.9564,12.851,12.932,190200.0
2008-07-10 10:30:00,15.94,15.95,15.82,15.89,223200.0,12.9239,12.932,12.8266,12.8834,223200.0
2008-07-10 10:40:00,15.89,15.95,15.83,15.88,142500.0,12.8834,12.932,12.8347,12.8753,142500.0
2008-07-10 10:50:00,15.88,15.9,15.82,15.84,110100.0,12.8753,12.8915,12.8266,12.8429,110100.0
2008-07-10 11:00:00,15.83,15.91,15.77,15.82,141600.0,12.8347,12.8996,12.7861,12.8266,141600.0
2008-07-10 11:10:00,15.81,15.85,15.75,15.8,143400.0,12.8185,12.851,12.7699,12.8104,143400.0
2008-07-10 11:20:00,15.81,15.94,15.81,15.85,279000.0,12.8185,12.9239,12.8185,12.851,279000.0
2008-07-10 11:30:00,15.85,15.99,15.85,15.95,168000.0,12.851,12.9645,12.851,12.932,168000.0
2008-07-10 11:40:00,15.95,15.97,15.89,15.92,99000.0,12.932,12.9483,12.8834,12.9077,99000.0
2008-07-10 11:50:00,15.93,15.99,15.91,15.95,108900.0,12.9158,12.9645,12.8996,12.932,108900.0
2008-07-10 12:00:00,15.95,16.07,15.95,16.01,120300.0,12.932,13.0293,12.932,12.9807,120300.0
2008-07-10 12:10:00,16.01,16.08,16.0,16.02,157800.0,12.9807,13.0374,12.9726,12.9888,157800.0
2008-07-10 12:20:00,16.03,16.04,15.99,16.01,57000.0,12.9969,13.005,12.9645,12.9807,57000.0
2008-07-10 12:30:00,16.01,16.03,15.97,15.99,93900.0,12.9807,12.9969,12.9483,12.9645,93900.0
2008-07-10 12:40:00,15.99,16.0,15.96,15.98,64200.0,12.9645,12.9726,12.9401,12.9564,64200.0
2008-07-10 12:50:00,15.99,15.99,15.88,15.89,100800.0,12.9645,12.9645,12.8753,12.8834,100800.0
2008-07-10 13:00:00,15.89,16.02,15.89,15.99,81600.0,12.8834,12.9888,12.8834,12.9645,81600.0
2008-07-10 13:10:00,15.98,16.07,15.98,16.06,84900.0,12.9564,13.0293,12.9564,13.0212,84900.0
2008-07-10 13:20:00,16.05,16.1,16.04,16.09,151500.0,13.0131,13.0537,13.005,13.0456,151500.0
2008-07-10 13:30:00,16.1,16.21,16.08,16.17,155400.0,13.0537,13.1428,13.0374,13.1104,155400.0
2008-07-10 13:40:00,16.18,16.2,16.15,16.19,99300.0,13.1185,13.1347,13.0942,13.1266,99300.0
2008-07-10 13:50:00,16.19,16.28,16.16,16.19,214200.0,13.1266,13.1996,13.1023,13.1266,214200.0
2008-07-10 14:00:00,16.19,16.22,16.15,16.16,112500.0,13.1266,13.151,13.0942,13.1023,112500.0
2008-07-10 14:10:00,16.14,16.18,16.06,16.06,189900.0,13.0861,13.1185,13.0212,13.0212,189900.0
2008-07-10 14:20:00,16.06,16.09,15.91,15.93,222000.0,13.0212,13.0456,12.8996,12.9158,222000.0
2008-07-10 14:30:00,15.93,15.98,15.91,15.95,213600.0,12.9158,12.9564,12.8996,12.932,213600.0
2008-07-10 14:40:00,15.94,15.96,15.83,15.84,208800.0,12.9239,12.9401,12.8347,12.8429,208800.0
2008-07-10 14:50:00,15.85,15.87,15.76,15.8,189600.0,12.851,12.8672,12.778,12.8104,189600.0
2008-07-10 15:00:00,15.8,15.95,15.79,15.93,310500.0,12.8104,12.932,12.8023,12.9158,310500.0
2008-07-10 15:10:00,15.92,15.97,15.88,15.89,176700.0,12.9077,12.9483,12.8753,12.8834,176700.0
2008-07-10 15:20:00,15.89,15.99,15.89,15.94,190500.0,12.8834,12.9645,12.8834,12.9239,190500.0
2008-07-10 15:30:00,15.94,15.97,15.89,15.93,236700.0,12.9239,12.9483,12.8834,12.9158,236700.0
2008-07-10 15:40:00,15.92,16.02,15.91,15.99,261900.0,12.9077,12.9888,12.8996,12.9645,261900.0
2008-07-10 15:50:00,16.0,16.01,15.95,16.0,375300.0,12.9726,12.9807,12.932,12.9726,375300.0
2008-07-11 09:30:00,15.89,15.89,15.65,15.8,165600.0,12.8834,12.8834,12.6888,12.8104,165600.0
2008-07-11 09:40:00,15.79,15.82,15.69,15.8,244800.0,12.8023,12.8266,12.7212,12.8104,244800.0
2008-07-11 09:50:00,15.81,15.81,15.71,15.81,168900.0,12.8185,12.8185,12.7375,12.8185,168900.0
2008-07-11 10:00:00,15.81,15.92,15.77,15.91,184500.0,12.8185,12.9077,12.7861,12.8996,184500.0
2008-07-11 10:10:00,15.92,15.94,15.86,15.88,132900.0,12.9077,12.9239,12.8591,12.8753,132900.0
2008-07-11 10:20:00,15.88,15.93,15.77,15.82,137100.0,12.8753,12.9158,12.7861,12.8266,137100.0
2008-07-11 10:30:00,15.81,15.82,15.61,15.61,185700.0,12.8185,12.8266,12.6564,12.6564,185700.0
2008-07-11 10:40:00,15.61,15.65,15.58,15.62,150900.0,12.6564,12.6888,12.6321,12.6645,150900.0
2008-07-11 10:50:00,15.64,15.67,15.54,15.66,171600.0,12.6807,12.705,12.5996,12.6969,171600.0
2008-07-11 11:00:00,15.66,15.72,15.66,15.7,297600.0,12.6969,12.7456,12.6969,12.7293,297600.0
2008-07-11 11:10:00,15.7,15.8,15.67,15.74,262200.0,12.7293,12.8104,12.705,12.7618,262200.0
2008-07-11 11:20:00,15.73,15.73,15.6,15.61,183000.0,12.7537,12.7537,12.6483,12.6564,183000.0
2008-07-11 11:30:00,15.6,15.68,15.55,15.67,243000.0,12.6483,12.7131,12.6077,12.705,243000.0
2008-07-11 11:40:00,15.67,15.68,15.6,15.6,157200.0,12.705,12.7131,12.6483,12.6483,157200.0
2008-07-11 11:50:00,15.6,15.6,15.53,15.53,158700.0,12.6483,12.6483,12.5915,12.5915,158700.0
2008-07-11 12:00:00,15.53,15.54,15.49,15.51,159600.0,12.5915,12.5996,12.5591,12.5753,159600.0
2008-07-11 12:10:00,15.51,15.52,15.47,15.47,139200.0,12.5753,12.5834,12.5429,12.5429,139200.0
2008-07-11 12:20:00,15.48,15.49,15.44,15.46,124200.0,12.551,12.5591,12.5185,12.5348,124200.0
2008-07-11 12:30:00,15.46,15.46,15.4,15.41,155700.0,12.5348,12.5348,12.4861,12.4942,155700.0
2008-07-11 12:40:00,15.41,15.41,15.37,15.38,155100.0,12.4942,12.4942,12.4618,12.4699,155100.0
2008-07-11 12:50:00,15.39,15.39,15.28,15.32,205200.0,12.478,12.478,12.3888,12.4212,205200.0
2008-07-11 13:00:00,15.32,15.34,15.29,15.31,214500.0,12.4212,12.4375,12.3969,12.4131,214500.0
2008-07-11 13:10:00,15.31,15.35,15.26,15.35,331500.0,12.4131,12.4456,12.3726,12.4456,331500.0
2008-07-11 13:20:00,15.34,15.46,15.31,15.46,286500.0,12.4375,12.5348,12.4131,12.5348,286500.0
2008-07-11 13:30:00,15.45,15.53,15.45,15.53,165000.0,12.5266,12.5915,12.5266,12.5915,165000.0
2008-07-11 13:40:00,15.53,15.58,15.52,15.55,131700.0,12.5915,12.6321,12.5834,12.6077,131700.0
2008-07-11 13:50:00,15.54,15.61,15.52,15.59,267900.0,12.5996,12.6564,12.5834,12.6402,267900.0
2008-07-11 14:00:00,15.58,15.68,15.58,15.68,208200.0,12.6321,12.7131,12.6321,12.7131,208200.0
2008-07-11 14:10:00,15.68,15.73,15.66,15.73,176400.0,12.7131,12.7537,12.6969,12.7537,176400.0
2008-07-11 14:20:00,15.72,15.73,15.62,15.62,110700.0,12.7456,12.7537,12.6645,12.6645,110700.0
2008-07-11 14:30:00,15.63,15.65,15.6,15.62,139500.0,12.6726,12.6888,12.6483,12.6645,139500.0
2008-07-11 14:40:00,15.62,15.83,15.61,15.83,179100.0,12.6645,12.8347,12.6564,12.8347,179100.0
2008-07-11 14:50:00,15.83,15.89,15.7,15.84,325200.0,12.8347,12.8834,12.7293,12.8429,325200.0
2008-07-11 15:00:00,15.84,16.0,15.81,15.87,254400.0,12.8429,12.9726,12.8185,12.8672,254400.0
2008-07-11 15:10:00,15.87,15.88,15.72,15.73,196500.0,12.8672,12.8753,12.7456,12.7537,196500.0
2008-07-11 15:20:00,15.73,15.77,15.67,15.72,272700.0,12.7537,12.7861,12.705,12.7456,272700.0
2008-07-11 15:30:00,15.72,15.74,15.59,15.6,305700.0,12.7456,12.7618,12.6402,12.6483,305700.0
2008-07-11 15:40:00,15.61,15.65,15.54,15.64,283500.0,12.6564,12.6888,12.5996,12.6807,283500.0
2008-07-11 15:50:00,15.65,15.75,15.65,15.69,374400.0,12.6888,12.7699,12.6888,12.7212,374400.0
2008-07-14 09:30:00,15.84,15.98,15.84,15.89,90000.0,12.8429,12.9564,12.8429,12.8834,90000.0
2008-07-14 09:40:00,15.88,15.96,15.77,15.85,100500.0,12.8753,12.9401,12.7861,12.851,100500.0
2008-07-14 09:50:00,15.85,15.86,15.69,15.69,71700.0,12.851,12.8591,12.7212,12.7212,71700.0
2008-07-14 10:00:00,15.69,15.76,15.65,15.73,123600.0,12.7212,12.778,12.6888,12.7537,123600.0
2008-07-14 10:10:00,15.73,15.78,15.7,15.73,180900.0,12.7537,12.7942,12.7293,12.7537,180900.0
2008-07-14 10:20:00,15.73,15.73,15.48,15.59,270000.0,12.7537,12.7537,12.551,12.6402,270000.0
2008-07-14 10:30:00,15.61,15.64,15.51,15.56,122400.0,12.6564,12.6807,12.5753,12.6158,122400.0
2008-07-14 10:40:00,15.56,15.56,15.46,15.51,157500.0,12.6158,12.6158,12.5348,12.5753,157500.0
2008-07-14 10:50:00,15.51,15.55,15.47,15.54,112200.0,12.5753,12.6077,12.5429,12.5996,112200.0
2008-07-14 11:00:00,15.54,15.55,15.43,15.46,177600.0,12.5996,12.6077,12.5104,12.5348,177600.0
2008-07-14 11:10:00,15.46,15.47,15.33,15.33,213300.0,12.5348,12.5429,12.4294,12.4294,213300.0
2008-07-14 11:20:00,15.33,15.36,15.3,15.35,228300.0,12.4294,12.4537,12.405,12.4456,228300.0
2008-07-14 11:30:00,15.35,15.35,15.24,15.25,320400.0,12.4456,12.4456,12.3564,12.3645,320400.0
2008-07-14 11:40:00,15.25,15.29,15.22,15.26,152700.0,12.3645,12.3969,12.3402,12.3726,152700.0
2008-07-14 11:50:00,15.26,15.28,15.12,15.21,271800.0,12.3726,12.3888,12.2591,12.3321,271800.0
2008-07-14 12:00:00,15.21,15.24,15.15,15.2,198000.0,12.3321,12.3564,12.2834,12.324,198000.0
2008-07-14 12:10:00,15.2,15.21,15.14,15.17,381000.0,12.324,12.3321,12.2753,12.2996,381000.0
2008-07-14 12:20:00,15.16,15.17,15.11,15.12,252900.0,12.2915,12.2996,12.251,12.2591,252900.0
2008-07-14 12:30:00,15.12,15.15,15.1,15.13,225300.0,12.2591,12.2834,12.2429,12.2672,225300.0
2008-07-14 12:40:00,15.12,15.14,15.08,15.09,219600.0,12.2591,12.2753,12.2267,12.2348,219600.0
2008-07-14 12:50:00,15.09,15.13,15.08,15.12,293100.0,12.2348,12.2672,12.2267,12.2591,293100.0
2008-07-14 13:00:00,15.12,15.12,15.06,15.06,217200.0,12.2591,12.2591,12.2104,12.2104,217200.0
2008-07-14 13:10:00,15.06,15.09,15.02,15.04,195300.0,12.2104,12.2348,12.178,12.1942,195300.0
2008-07-14 13:20:00,15.04,15.11,15.02,15.11,197100.0,12.1942,12.251,12.178,12.251,197100.0
2008-07-14 13:30:00,15.11,15.15,15.09,15.15,240300.0,12.251,12.2834,12.2348,12.2834,240300.0
2008-07-14 13:40:00,15.15,15.22,15.12,15.17,289200.0,12.2834,12.3402,12.2591,12.2996,289200.0
2008-07-14 13:50:00,15.17,15.19,15.14,15.16,148800.0,12.2996,12.3158,12.2753,12.2915,148800.0
2008-07-14 14:00:00,15.16,15.22,15.16,15.21,198000.0,12.2915,12.3402,12.2915,12.3321,198000.0
2008-07-14 14:10:00,15.21,15.22,15.18,15.18,169500.0,12.3321,12.3402,12.3077,12.3077,169500.0
2008-07-14 14:20:00,15.18,15.2,15.15,15.18,163200.0,12.3077,12.324,12.2834,12.3077,163200.0
2008-07-14 14:30:00,15.17,15.22,15.15,15.17,123900.0,12.2996,12.3402,12.2834,12.2996,123900.0
2008-07-14 14:40:00,15.17,15.17,15.11,15.12,212700.0,12.2996,12.2996,12.251,12.2591,212700.0
2008-07-14 14:50:00,15.12,15.13,15.09,15.12,212400.0,12.2591,12.2672,12.2348,12.2591,212400.0
2008-07-14 15:00:00,15.11,15.12,15.07,15.08,227700.0,12.251,12.2591,12.2185,12.2267,227700.0
2008-07-14 15:10:00,15.08,15.1,15.05,15.08,375300.0,12.2267,12.2429,12.2023,12.2267,375300.0
2008-07-14 15:20:00,15.08,15.16,15.06,15.09,480600.0,12.2267,12.2915,12.2104,12.2348,480600.0
2008-07-14 15:30:00,15.1,15.22,15.09,15.17,543600.0,12.2429,12.3402,12.2348,12.2996,543600.0
2008-07-14 15:40:00,15.17,15.17,15.09,15.12,403500.0,12.2996,12.2996,12.2348,12.2591,403500.0
2008-07-14 15:50:00,15.11,15.13,15.02,15.02,622200.0,12.251,12.2672,12.178,12.178,622200.0
2008-07-15 09:30:00,14.93,15.03,14.92,14.96,333300.0,12.105,12.1861,12.0969,12.1294,333300.0
2008-07-15 09:40:00,14.95,15.04,14.94,14.98,367200.0,12.1213,12.1942,12.1131,12.1456,367200.0
2008-07-15 09:50:00,14.98,15.01,14.98,15.0,621000.0,12.1456,12.1699,12.1456,12.1618,621000.0
2008-07-15 10:00:00,15.0,15.01,14.84,14.88,334200.0,12.1618,12.1699,12.0321,12.0645,334200.0
2008-07-15 10:10:00,14.89,14.95,14.86,14.93,184200.0,12.0726,12.1213,12.0483,12.105,184200.0
2008-07-15 10:20:00,14.94,15.0,14.94,14.96,136200.0,12.1131,12.1618,12.1131,12.1294,136200.0
2008-07-15 10:30:00,14.96,15.0,14.92,14.97,190200.0,12.1294,12.1618,12.0969,12.1375,190200.0
2008-07-15 10:40:00,14.97,15.02,14.95,15.01,239400.0,12.1375,12.178,12.1213,12.1699,239400.0
2008-07-15 10:50:00,15.0,15.04,14.99,15.04,285000.0,12.1618,12.1942,12.1537,12.1942,285000.0
2008-07-15 11:00:00,15.05,15.3,15.04,15.19,222300.0,12.2023,12.405,12.1942,12.3158,222300.0
2008-07-15 11:10:00,15.19,15.37,15.18,15.36,190800.0,12.3158,12.4618,12.3077,12.4537,190800.0
2008-07-15 11:20:00,15.37,15.4,15.24,15.31,202200.0,12.4618,12.4861,12.3564,12.4131,202200.0
2008-07-15 11:30:00,15.31,15.31,15.22,15.23,134400.0,12.4131,12.4131,12.3402,12.3483,134400.0
2008-07-15 11:40:00,15.24,15.26,15.15,15.19,106500.0,12.3564,12.3726,12.2834,12.3158,106500.0
2008-07-15 11:50:00,15.2,15.3,15.19,15.29,163500.0,12.324,12.405,12.3158,12.3969,163500.0
2008-07-15 12:00:00,15.3,15.37,15.23,15.23,172200.0,12.405,12.4618,12.3483,12.3483,172200.0
2008-07-15 12:10:00,15.23,15.35,15.19,15.35,108600.0,12.3483,12.4456,12.3158,12.4456,108600.0
2008-07-15 12:20:00,15.34,15.4,15.31,15.39,120300.0,12.4375,12.4861,12.4131,12.478,120300.0
2008-07-15 12:30:00,15.39,15.51,15.37,15.51,216000.0,12.478,12.5753,12.4618,12.5753,216000.0
2008-07-15 12:40:00,15.52,15.59,15.47,15.47,198900.0,12.5834,12.6402,12.5429,12.5429,198900.0
2008-07-15 12:50:00,15.46,15.53,15.45,15.52,155400.0,12.5348,12.5915,12.5266,12.5834,155400.0
2008-07-15 13:00:00,15.52,15.65,15.46,15.64,389400.0,12.5834,12.6888,12.5348,12.6807,389400.0
2008-07-15 13:10:00,15.63,15.66,15.58,15.64,168300.0,12.6726,12.6969,12.6321,12.6807,168300.0
2008-07-15 13:20:00,15.64,15.65,15.57,15.6,248400.0,12.6807,12.6888,12.6239,12.6483,248400.0
2008-07-15 13:30:00,15.6,15.69,15.58,15.65,282900.0,12.6483,12.7212,12.6321,12.6888,282900.0
2008-07-15 13:40:00,15.65,15.73,15.65,15.73,178800.0,12.6888,12.7537,12.6888,12.7537,178800.0
2008-07-15 13:50:00,15.73,15.75,15.66,15.67,151500.0,12.7537,12.7699,12.6969,12.705,151500.0
2008-07-15 14:00:00,15.67,15.7,15.64,15.68,138300.0,12.705,12.7293,12.6807,12.7131,138300.0
2008-07-15 14:10:00,15.67,15.85,15.66,15.83,294600.0,12.705,12.851,12.6969,12.8347,294600.0
2008-07-15 14:20:00,15.82,15.86,15.79,15.84,197100.0,12.8266,12.8591,12.8023,12.8429,197100.0
2008-07-15 14:30:00,15.84,15.86,15.79,15.81,161400.0,12.8429,12.8591,12.8023,12.8185,161400.0
2008-07-15 14:40:00,15.81,15.82,15.74,15.76,179700.0,12.8185,12.8266,12.7618,12.778,179700.0
2008-07-15 14:50:00,15.77,15.78,15.73,15.75,110100.0,12.7861,12.7942,12.7537,12.7699,110100.0
2008-07-15 15:00:00,15.75,15.8,15.73,15.76,196200.0,12.7699,12.8104,12.7537,12.778,196200.0
2008-07-15 15:10:00,15.76,15.8,15.68,15.7,177900.0,12.778,12.8104,12.7131,12.7293,177900.0
2008-07-15 15:20:00,15.7,15.71,15.63,15.64,195600.0,12.7293,12.7375,12.6726,12.6807,195600.0
2008-07-15 15:30:00,15.65,15.68,15.59,15.62,298200.0,12.6888,12.7131,12.6402,12.6645,298200.0
2008-07-15 15:40:00,15.62,15.62,15.55,15.58,301200.0,12.6645,12.6645,12.6077,12.6321,301200.0
2008-07-15 15:50:00,15.58,15.6,15.46,15.51,393000.0,12.6321,12.6483,12.5348,12.5753,393000.0
2008-07-16 09:30:00,15.42,15.5,15.39,15.44,123300.0,12.5023,12.5672,12.478,12.5185,123300.0
2008-07-16 09:40:00,15.42,15.45,15.41,15.44,84000.0,12.5023,12.5266,12.4942,12.5185,84000.0
2008-07-16 09:50:00,15.43,15.63,15.42,15.61,81900.0,12.5104,12.6726,12.5023,12.6564,81900.0
2008-07-16 10:00:00,15.62,15.72,15.47,15.49,83700.0,12.6645,12.7456,12.5429,12.5591,83700.0
2008-07-16 10:10:00,15.49,15.49,15.31,15.32,99900.0,12.5591,12.5591,12.4131,12.4212,99900.0
2008-07-16 10:20:00,15.31,15.43,15.3,15.43,78900.0,12.4131,12.5104,12.405,12.5104,78900.0
2008-07-16 10:30:00,15.45,15.67,15.38,15.67,164400.0,12.5266,12.705,12.4699,12.705,164400.0
2008-07-16 10:40:00,15.67,15.72,15.64,15.68,217800.0,12.705,12.7456,12.6807,12.7131,217800.0
2008-07-16 10:50:00,15.67,15.71,15.64,15.66,147600.0,12.705,12.7375,12.6807,12.6969,147600.0
2008-07-16 11:00:00,15.65,15.8,15.65,15.73,148800.0,12.6888,12.8104,12.6888,12.7537,148800.0
2008-07-16 11:10:00,15.73,15.77,15.7,15.71,110100.0,12.7537,12.7861,12.7293,12.7375,110100.0
2008-07-16 11:20:00,15.71,15.74,15.71,15.72,177600.0,12.7375,12.7618,12.7375,12.7456,177600.0
2008-07-16 11:30:00,15.73,15.75,15.6,15.6,301800.0,12.7537,12.7699,12.6483,12.6483,301800.0
2008-07-16 11:40:00,15.6,15.62,15.58,15.61,136800.0,12.6483,12.6645,12.6321,12.6564,136800.0
2008-07-16 11:50:00,15.61,15.7,15.6,15.69,60300.0,12.6564,12.7293,12.6483,12.7212,60300.0
2008-07-16 12:00:00,15.69,15.71,15.65,15.67,72000.0,12.7212,12.7375,12.6888,12.705,72000.0
2008-07-16 12:10:00,15.67,15.71,15.63,15.67,90300.0,12.705,12.7375,12.6726,12.705,90300.0
2008-07-16 12:20:00,15.67,15.74,15.6,15.73,105600.0,12.705,12.7618,12.6483,12.7537,105600.0
2008-07-16 12:30:00,15.72,15.81,15.72,15.78,162000.0,12.7456,12.8185,12.7456,12.7942,162000.0
2008-07-16 12:40:00,15.78,15.84,15.78,15.83,110700.0,12.7942,12.8429,12.7942,12.8347,110700.0
2008-07-16 12:50:00,15.83,15.88,15.83,15.85,96600.0,12.8347,12.8753,12.8347,12.851,96600.0
2008-07-16 13:00:00,15.85,15.89,15.83,15.86,199200.0,12.851,12.8834,12.8347,12.8591,199200.0
2008-07-16 13:10:00,15.87,15.88,15.85,15.87,234300.0,12.8672,12.8753,12.851,12.8672,234300.0
2008-07-16 13:20:00,15.87,15.92,15.86,15.92,129900.0,12.8672,12.9077,12.8591,12.9077,129900.0
2008-07-16 13:30:00,15.91,15.96,15.9,15.91,106800.0,12.8996,12.9401,12.8915,12.8996,106800.0
2008-07-16 13:40:00,15.91,15.96,15.87,15.9,78300.0,12.8996,12.9401,12.8672,12.8915,78300.0
2008-07-16 13:50:00,15.9,15.94,15.87,15.93,86100.0,12.8915,12.9239,12.8672,12.9158,86100.0
2008-07-16 14:00:00,15.93,15.96,15.79,15.8,253200.0,12.9158,12.9401,12.8023,12.8104,253200.0
2008-07-16 14:10:00,15.8,15.88,15.78,15.85,189000.0,12.8104,12.8753,12.7942,12.851,189000.0
2008-07-16 14:20:00,15.85,15.94,15.81,15.93,144300.0,12.851,12.9239,12.8185,12.9158,144300.0
2008-07-16 14:30:00,15.93,16.0,15.92,16.0,225900.0,12.9158,12.9726,12.9077,12.9726,225900.0
2008-07-16 14:40:00,16.0,16.03,15.97,15.98,138000.0,12.9726,12.9969,12.9483,12.9564,138000.0
2008-07-16 14:50:00,15.98,16.06,15.96,16.04,120600.0,12.9564,13.0212,12.9401,13.005,120600.0
2008-07-16 15:00:00,16.04,16.07,16.01,16.06,132900.0,13.005,13.0293,12.9807,13.0212,132900.0
2008-07-16 15:10:00,16.06,16.07,16.02,16.05,199200.0,13.0212,13.0293,12.9888,13.0131,199200.0
2008-07-16 15:20:00,16.06,16.07,16.01,16.06,213900.0,13.0212,13.0293,12.9807,13.0212,213900.0
2008-07-16 15:30:00,16.05,16.06,16.01,16.06,219900.0,13.0131,13.0212,12.9807,13.0212,219900.0
2008-07-16 15:40:00,16.06,16.07,15.98,16.0,382200.0,13.0212,13.0293,12.9564,12.9726,382200.0
2008-07-16 15:50:00,16.0,16.02,15.91,15.98,1080000.0,12.9726,12.9888,12.8996,12.9564,1080000.0
2008-07-17 09:30:00,16.5,17.75,16.5,16.68,272400.0,13.378,14.3915,13.378,13.5239,272400.0
2008-07-17 09:40:00,16.76,17.33,16.76,17.01,881700.0,13.5888,14.0509,13.5888,13.7915,881700.0
2008-07-17 09:50:00,17.01,17.08,16.99,17.02,435000.0,13.7915,13.8482,13.7753,13.7996,435000.0
2008-07-17 10:00:00,17.03,17.06,17.0,17.04,651300.0,13.8077,13.832,13.7834,13.8158,651300.0
2008-07-17 10:10:00,17.03,17.37,17.02,17.35,863100.0,13.8077,14.0834,13.7996,14.0671,863100.0
2008-07-17 10:20:00,17.37,17.41,17.15,17.21,527100.0,14.0834,14.1158,13.905,13.9536,527100.0
2008-07-17 10:30:00,17.22,17.24,17.11,17.12,323400.0,13.9617,13.978,13.8726,13.8807,323400.0
2008-07-17 10:40:00,17.12,17.16,17.02,17.15,221700.0,13.8807,13.9131,13.7996,13.905,221700.0
2008-07-17 10:50:00,17.15,17.2,17.07,17.1,227400.0,13.905,13.9455,13.8401,13.8644,227400.0
2008-07-17 11:00:00,17.11,17.12,17.0,17.02,462900.0,13.8726,13.8807,13.7834,13.7996,462900.0
2008-07-17 11:10:00,17.02,17.1,17.0,17.01,229500.0,13.7996,13.8644,13.7834,13.7915,229500.0
2008-07-17 11:20:00,17.01,17.08,17.0,17.07,572100.0,13.7915,13.8482,13.7834,13.8401,572100.0
2008-07-17 11:30:00,17.07,17.12,17.03,17.05,487800.0,13.8401,13.8807,13.8077,13.8239,487800.0
2008-07-17 11:40:00,17.05,17.17,17.05,17.16,442800.0,13.8239,13.9212,13.8239,13.9131,442800.0
2008-07-17 11:50:00,17.16,17.29,17.14,17.26,299400.0,13.9131,14.0185,13.8969,13.9942,299400.0
2008-07-17 12:00:00,17.26,17.3,17.21,17.29,173700.0,13.9942,14.0266,13.9536,14.0185,173700.0
2008-07-17 12:10:00,17.29,17.4,17.29,17.39,265200.0,14.0185,14.1077,14.0185,14.0996,265200.0
2008-07-17 12:20:00,17.39,17.43,17.32,17.39,264900.0,14.0996,14.132,14.0428,14.0996,264900.0
2008-07-17 12:30:00,17.39,17.41,17.29,17.31,236400.0,14.0996,14.1158,14.0185,14.0347,236400.0
2008-07-17 12:40:00,17.31,17.48,17.3,17.48,156000.0,14.0347,14.1725,14.0266,14.1725,156000.0
2008-07-17 12:50:00,17.48,17.6,17.48,17.6,216000.0,14.1725,14.2698,14.1725,14.2698,216000.0
2008-07-17 13:00:00,17.6,17.68,17.55,17.66,491700.0,14.2698,14.3347,14.2293,14.3185,491700.0
2008-07-17 13:10:00,17.67,17.68,17.65,17.67,364800.0,14.3266,14.3347,14.3104,14.3266,364800.0
2008-07-17 13:20:00,17.67,17.67,17.57,17.62,421800.0,14.3266,14.3266,14.2455,14.2861,421800.0
2008-07-17 13:30:00,17.62,17.89,17.61,17.85,351000.0,14.2861,14.505,14.2779,14.4725,351000.0
2008-07-17 13:40:00,17.85,17.93,17.82,17.83,312300.0,14.4725,14.5374,14.4482,14.4563,312300.0
2008-07-17 13:50:00,17.83,17.86,17.77,17.8,234900.0,14.4563,14.4806,14.4077,14.432,234900.0
2008-07-17 14:00:00,17.8,17.85,17.77,17.84,232800.0,14.432,14.4725,14.4077,14.4644,232800.0
2008-07-17 14:10:00,17.84,17.85,17.81,17.83,205800.0,14.4644,14.4725,14.4401,14.4563,205800.0
2008-07-17 14:20:00,17.83,17.91,17.83,17.89,219300.0,14.4563,14.5212,14.4563,14.505,219300.0
2008-07-17 14:30:00,17.9,17.91,17.86,17.91,179700.0,14.5131,14.5212,14.4806,14.5212,179700.0
2008-07-17 14:40:00,17.91,17.98,17.91,17.98,219600.0,14.5212,14.5779,14.5212,14.5779,219600.0
2008-07-17 14:50:00,17.98,18.04,17.89,17.9,304500.0,14.5779,14.6266,14.505,14.5131,304500.0
2008-07-17 15:00:00,17.9,17.95,17.85,17.85,306300.0,14.5131,14.5536,14.4725,14.4725,306300.0
2008-07-17 15:10:00,17.86,17.94,17.83,17.93,212400.0,14.4806,14.5455,14.4563,14.5374,212400.0
2008-07-17 15:20:00,17.92,17.98,17.85,17.86,277500.0,14.5293,14.5779,14.4725,14.4806,277500.0
2008-07-17 15:30:00,17.86,17.89,17.81,17.82,391800.0,14.4806,14.505,14.4401,14.4482,391800.0
2008-07-17 15:40:00,17.82,17.97,17.78,17.96,504900.0,14.4482,14.5698,14.4158,14.5617,504900.0
2008-07-17 15:50:00,17.96,17.98,17.86,17.93,573300.0,14.5617,14.5779,14.4806,14.5374,573300.0
2008-07-18 09:30:00,17.87,18.08,17.83,17.93,558000.0,14.4888,14.659,14.4563,14.5374,558000.0
2008-07-18 09:40:00,17.92,17.93,17.63,17.74,345000.0,14.5293,14.5374,14.2942,14.3833,345000.0
2008-07-18 09:50:00,17.74,17.74,17.63,17.67,195000.0,14.3833,14.3833,14.2942,14.3266,195000.0
2008-07-18 10:00:00,17.67,17.79,17.64,17.78,231600.0,14.3266,14.4239,14.3023,14.4158,231600.0
2008-07-18 10:10:00,17.78,17.86,17.77,17.79,116100.0,14.4158,14.4806,14.4077,14.4239,116100.0
2008-07-18 10:20:00,17.79,17.88,17.78,17.87,108000.0,14.4239,14.4969,14.4158,14.4888,108000.0
2008-07-18 10:30:00,17.87,17.94,17.86,17.94,192900.0,14.4888,14.5455,14.4806,14.5455,192900.0
2008-07-18 10:40:00,17.94,18.04,17.92,18.04,117300.0,14.5455,14.6266,14.5293,14.6266,117300.0
2008-07-18 10:50:00,18.05,18.13,18.03,18.11,114600.0,14.6347,14.6996,14.6185,14.6833,114600.0
2008-07-18 11:00:00,18.11,18.12,18.02,18.03,116700.0,14.6833,14.6914,14.6104,14.6185,116700.0
2008-07-18 11:10:00,18.03,18.16,18.02,18.14,106800.0,14.6185,14.7239,14.6104,14.7077,106800.0
2008-07-18 11:20:00,18.15,18.21,18.12,18.19,247500.0,14.7158,14.7644,14.6914,14.7482,247500.0
2008-07-18 11:30:00,18.19,18.2,18.08,18.13,122400.0,14.7482,14.7563,14.659,14.6996,122400.0
2008-07-18 11:40:00,18.14,18.14,17.99,18.01,126900.0,14.7077,14.7077,14.586,14.6023,126900.0
2008-07-18 11:50:00,18.01,18.01,17.9,17.91,136200.0,14.6023,14.6023,14.5131,14.5212,136200.0
2008-07-18 12:00:00,17.91,18.04,17.9,17.98,170700.0,14.5212,14.6266,14.5131,14.5779,170700.0
2008-07-18 12:10:00,17.98,18.02,17.89,17.9,125700.0,14.5779,14.6104,14.505,14.5131,125700.0
2008-07-18 12:20:00,17.9,17.99,17.87,17.95,79200.0,14.5131,14.586,14.4888,14.5536,79200.0
2008-07-18 12:30:00,17.95,17.97,17.92,17.97,138600.0,14.5536,14.5698,14.5293,14.5698,138600.0
2008-07-18 12:40:00,17.97,18.0,17.96,17.98,63300.0,14.5698,14.5942,14.5617,14.5779,63300.0
2008-07-18 12:50:00,17.98,18.0,17.95,17.99,67500.0,14.5779,14.5942,14.5536,14.586,67500.0
2008-07-18 13:00:00,17.98,18.02,17.96,17.97,75000.0,14.5779,14.6104,14.5617,14.5698,75000.0
2008-07-18 13:10:00,17.97,18.02,17.96,18.01,74700.0,14.5698,14.6104,14.5617,14.6023,74700.0
2008-07-18 13:20:00,18.01,18.05,17.95,18.01,71100.0,14.6023,14.6347,14.5536,14.6023,71100.0
2008-07-18 13:30:00,18.01,18.1,17.97,18.07,93000.0,14.6023,14.6752,14.5698,14.6509,93000.0
2008-07-18 13:40:00,18.06,18.12,18.06,18.09,101100.0,14.6428,14.6914,14.6428,14.6671,101100.0
2008-07-18 13:50:00,18.09,18.13,18.04,18.05,95100.0,14.6671,14.6996,14.6266,14.6347,95100.0
2008-07-18 14:00:00,18.04,18.1,18.04,18.06,77100.0,14.6266,14.6752,14.6266,14.6428,77100.0
2008-07-18 14:10:00,18.07,18.15,18.07,18.11,63300.0,14.6509,14.7158,14.6509,14.6833,63300.0
2008-07-18 14:20:00,18.1,18.12,18.05,18.07,47400.0,14.6752,14.6914,14.6347,14.6509,47400.0
2008-07-18 14:30:00,18.06,18.07,18.01,18.04,64500.0,14.6428,14.6509,14.6023,14.6266,64500.0
2008-07-18 14:40:00,18.04,18.04,18.0,18.03,135900.0,14.6266,14.6266,14.5942,14.6185,135900.0
2008-07-18 14:50:00,18.03,18.07,18.0,18.04,86400.0,14.6185,14.6509,14.5942,14.6266,86400.0
2008-07-18 15:00:00,18.04,18.04,17.98,18.0,111900.0,14.6266,14.6266,14.5779,14.5942,111900.0
2008-07-18 15:10:00,18.0,18.06,17.97,17.99,141300.0,14.5942,14.6428,14.5698,14.586,141300.0
2008-07-18 15:20:00,18.0,18.03,17.95,17.97,135000.0,14.5942,14.6185,14.5536,14.5698,135000.0
2008-07-18 15:30:00,17.98,18.04,17.97,18.01,159000.0,14.5779,14.6266,14.5698,14.6023,159000.0
2008-07-18 15:40:00,18.01,18.07,18.01,18.02,163800.0,14.6023,14.6509,14.6023,14.6104,163800.0
2008-07-18 15:50:00,18.03,18.04,17.99,18.01,156300.0,14.6185,14.6266,14.586,14.6023,156300.0
2008-07-21 09:30:00,17.48,17.48,17.13,17.27,551400.0,14.1725,14.1725,13.8888,14.0023,551400.0
2008-07-21 09:40:00,17.27,17.38,17.19,17.21,402900.0,14.0023,14.0915,13.9374,13.9536,402900.0
2008-07-21 09:50:00,17.21,17.37,17.21,17.27,266100.0,13.9536,14.0834,13.9536,14.0023,266100.0
2008-07-21 10:00:00,17.27,17.32,17.18,17.27,224100.0,14.0023,14.0428,13.9293,14.0023,224100.0
2008-07-21 10:10:00,17.26,17.34,17.26,17.31,174300.0,13.9942,14.059,13.9942,14.0347,174300.0
2008-07-21 10:20:00,17.32,17.42,17.25,17.33,267300.0,14.0428,14.1239,13.9861,14.0509,267300.0
2008-07-21 10:30:00,17.33,17.36,17.27,17.36,279600.0,14.0509,14.0753,14.0023,14.0753,279600.0
2008-07-21 10:40:00,17.36,17.37,17.26,17.31,195300.0,14.0753,14.0834,13.9942,14.0347,195300.0
2008-07-21 10:50:00,17.33,17.35,17.3,17.31,267000.0,14.0509,14.0671,14.0266,14.0347,267000.0
2008-07-21 11:00:00,17.31,17.32,17.22,17.23,260400.0,14.0347,14.0428,13.9617,13.9698,260400.0
2008-07-21 11:10:00,17.23,17.24,17.08,17.13,367200.0,13.9698,13.978,13.8482,13.8888,367200.0
2008-07-21 11:20:00,17.13,17.13,17.0,17.02,277500.0,13.8888,13.8888,13.7834,13.7996,277500.0
2008-07-21 11:30:00,17.02,17.03,16.95,16.99,493200.0,13.7996,13.8077,13.7428,13.7753,493200.0
2008-07-21 11:40:00,16.99,16.99,16.9,16.95,379200.0,13.7753,13.7753,13.7023,13.7428,379200.0
2008-07-21 11:50:00,16.95,16.95,16.82,16.86,362700.0,13.7428,13.7428,13.6374,13.6699,362700.0
2008-07-21 12:00:00,16.86,16.98,16.85,16.87,337500.0,13.6699,13.7672,13.6617,13.678,337500.0
2008-07-21 12:10:00,16.88,16.95,16.85,16.92,254100.0,13.6861,13.7428,13.6617,13.7185,254100.0
2008-07-21 12:20:00,16.91,17.02,16.91,16.97,243300.0,13.7104,13.7996,13.7104,13.759,243300.0
2008-07-21 12:30:00,16.97,17.05,16.93,16.93,222900.0,13.759,13.8239,13.7266,13.7266,222900.0
2008-07-21 12:40:00,16.93,17.0,16.9,16.94,192000.0,13.7266,13.7834,13.7023,13.7347,192000.0
2008-07-21 12:50:00,16.94,16.96,16.87,16.89,196200.0,13.7347,13.7509,13.678,13.6942,196200.0
2008-07-21 13:00:00,16.89,16.99,16.87,16.99,246900.0,13.6942,13.7753,13.678,13.7753,246900.0
2008-07-21 13:10:00,16.99,17.03,16.95,17.01,201300.0,13.7753,13.8077,13.7428,13.7915,201300.0
2008-07-21 13:20:00,17.0,17.1,16.99,17.06,248700.0,13.7834,13.8644,13.7753,13.832,248700.0
2008-07-21 13:30:00,17.06,17.07,17.02,17.07,218100.0,13.832,13.8401,13.7996,13.8401,218100.0
2008-07-21 13:40:00,17.07,17.12,16.99,17.1,411600.0,13.8401,13.8807,13.7753,13.8644,411600.0
2008-07-21 13:50:00,17.09,17.1,16.94,16.94,331800.0,13.8563,13.8644,13.7347,13.7347,331800.0
2008-07-21 14:00:00,16.94,16.99,16.89,16.97,342000.0,13.7347,13.7753,13.6942,13.759,342000.0
2008-07-21 14:10:00,16.97,17.02,16.9,16.9,302400.0,13.759,13.7996,13.7023,13.7023,302400.0
2008-07-21 14:20:00,16.9,16.92,16.83,16.85,426900.0,13.7023,13.7185,13.6455,13.6617,426900.0
2008-07-21 14:30:00,16.86,16.88,16.85,16.87,372900.0,13.6699,13.6861,13.6617,13.678,372900.0
2008-07-21 14:40:00,16.87,16.87,16.78,16.8,246900.0,13.678,13.678,13.605,13.6212,246900.0
2008-07-21 14:50:00,16.8,16.81,16.78,16.8,231300.0,13.6212,13.6293,13.605,13.6212,231300.0
2008-07-21 15:00:00,16.8,16.81,16.69,16.7,350100.0,13.6212,13.6293,13.532,13.5401,350100.0
2008-07-21 15:10:00,16.7,16.74,16.68,16.71,345000.0,13.5401,13.5726,13.5239,13.5482,345000.0
2008-07-21 15:20:00,16.71,16.79,16.71,16.74,493800.0,13.5482,13.6131,13.5482,13.5726,493800.0
2008-07-21 15:30:00,16.74,16.8,16.72,16.79,459900.0,13.5726,13.6212,13.5563,13.6131,459900.0
2008-07-21 15:40:00,16.79,16.83,16.75,16.82,506700.0,13.6131,13.6455,13.5807,13.6374,506700.0
2008-07-21 15:50:00,16.82,16.84,16.8,16.82,649500.0,13.6374,13.6536,13.6212,13.6374,649500.0
2008-07-22 09:30:00,16.79,16.93,16.77,16.8,151800.0,13.6131,13.7266,13.5969,13.6212,151800.0
2008-07-22 09:40:00,16.78,16.91,16.77,16.91,209400.0,13.605,13.7104,13.5969,13.7104,209400.0
2008-07-22 09:50:00,16.88,17.09,16.87,17.09,155400.0,13.6861,13.8563,13.678,13.8563,155400.0
2008-07-22 10:00:00,17.1,17.22,17.08,17.19,257100.0,13.8644,13.9617,13.8482,13.9374,257100.0
2008-07-22 10:10:00,17.19,17.32,17.15,17.3,228900.0,13.9374,14.0428,13.905,14.0266,228900.0
2008-07-22 10:20:00,17.31,17.36,17.27,17.31,275400.0,14.0347,14.0753,14.0023,14.0347,275400.0
2008-07-22 10:30:00,17.31,17.38,17.25,17.33,189900.0,14.0347,14.0915,13.9861,14.0509,189900.0
2008-07-22 10:40:00,17.31,17.36,17.26,17.31,222900.0,14.0347,14.0753,13.9942,14.0347,222900.0
2008-07-22 10:50:00,17.3,17.34,17.18,17.32,209400.0,14.0266,14.059,13.9293,14.0428,209400.0
2008-07-22 11:00:00,17.33,17.4,17.32,17.35,279900.0,14.0509,14.1077,14.0428,14.0671,279900.0
2008-07-22 11:10:00,17.35,17.54,17.32,17.5,249300.0,14.0671,14.2212,14.0428,14.1888,249300.0
2008-07-22 11:20:00,17.51,17.62,17.5,17.51,171000.0,14.1969,14.2861,14.1888,14.1969,171000.0
2008-07-22 11:30:00,17.53,17.56,17.45,17.46,356100.0,14.2131,14.2374,14.1482,14.1563,356100.0
2008-07-22 11:40:00,17.48,17.54,17.45,17.46,124200.0,14.1725,14.2212,14.1482,14.1563,124200.0
2008-07-22 11:50:00,17.47,17.47,17.34,17.38,144300.0,14.1644,14.1644,14.059,14.0915,144300.0
2008-07-22 12:00:00,17.38,17.46,17.38,17.44,195900.0,14.0915,14.1563,14.0915,14.1401,195900.0
2008-07-22 12:10:00,17.44,17.49,17.36,17.4,218700.0,14.1401,14.1807,14.0753,14.1077,218700.0
2008-07-22 12:20:00,17.41,17.49,17.38,17.41,86400.0,14.1158,14.1807,14.0915,14.1158,86400.0
2008-07-22 12:30:00,17.41,17.43,17.35,17.37,90000.0,14.1158,14.132,14.0671,14.0834,90000.0
2008-07-22 12:40:00,17.38,17.39,17.33,17.35,133800.0,14.0915,14.0996,14.0509,14.0671,133800.0
2008-07-22 12:50:00,17.34,17.37,17.31,17.34,90600.0,14.059,14.0834,14.0347,14.059,90600.0
2008-07-22 13:00:00,17.34,17.38,17.34,17.38,57900.0,14.059,14.0915,14.059,14.0915,57900.0
2008-07-22 13:10:00,17.37,17.37,17.31,17.33,128400.0,14.0834,14.0834,14.0347,14.0509,128400.0
2008-07-22 13:20:00,17.33,17.36,17.3,17.31,129900.0,14.0509,14.0753,14.0266,14.0347,129900.0
2008-07-22 13:30:00,17.31,17.34,17.27,17.31,197400.0,14.0347,14.059,14.0023,14.0347,197400.0
2008-07-22 13:40:00,17.31,17.35,17.3,17.34,135900.0,14.0347,14.0671,14.0266,14.059,135900.0
2008-07-22 13:50:00,17.34,17.41,17.33,17.41,286200.0,14.059,14.1158,14.0509,14.1158,286200.0
2008-07-22 14:00:00,17.41,17.47,17.39,17.47,216900.0,14.1158,14.1644,14.0996,14.1644,216900.0
2008-07-22 14:10:00,17.47,17.47,17.36,17.36,216900.0,14.1644,14.1644,14.0753,14.0753,216900.0
2008-07-22 14:20:00,17.36,17.36,17.28,17.3,237300.0,14.0753,14.0753,14.0104,14.0266,237300.0
2008-07-22 14:30:00,17.3,17.33,17.24,17.29,170400.0,14.0266,14.0509,13.978,14.0185,170400.0
2008-07-22 14:40:00,17.29,17.37,17.28,17.32,172500.0,14.0185,14.0834,14.0104,14.0428,172500.0
2008-07-22 14:50:00,17.32,17.37,17.31,17.37,339000.0,14.0428,14.0834,14.0347,14.0834,339000.0
2008-07-22 15:00:00,17.37,17.38,17.34,17.35,409500.0,14.0834,14.0915,14.059,14.0671,409500.0
2008-07-22 15:10:00,17.35,17.39,17.35,17.38,208800.0,14.0671,14.0996,14.0671,14.0915,208800.0
2008-07-22 15:20:00,17.38,17.43,17.37,17.43,217200.0,14.0915,14.132,14.0834,14.132,217200.0
2008-07-22 15:30:00,17.43,17.49,17.42,17.49,265800.0,14.132,14.1807,14.1239,14.1807,265800.0
2008-07-22 15:40:00,17.49,17.59,17.48,17.55,517200.0,14.1807,14.2617,14.1725,14.2293,517200.0
2008-07-22 15:50:00,17.56,17.68,17.55,17.61,593100.0,14.2374,14.3347,14.2293,14.2779,593100.0
2008-07-23 09:30:00,17.51,17.67,17.41,17.65,232500.0,14.1969,14.3266,14.1158,14.3104,232500.0
2008-07-23 09:40:00,17.67,17.81,17.62,17.75,178500.0,14.3266,14.4401,14.2861,14.3915,178500.0
2008-07-23 09:50:00,17.74,17.79,17.72,17.77,173100.0,14.3833,14.4239,14.3671,14.4077,173100.0
2008-07-23 10:00:00,17.77,17.98,17.68,17.97,296700.0,14.4077,14.5779,14.3347,14.5698,296700.0
2008-07-23 10:10:00,17.96,18.23,17.95,18.23,306900.0,14.5617,14.7806,14.5536,14.7806,306900.0
2008-07-23 10:20:00,18.23,18.32,18.17,18.31,276300.0,14.7806,14.8536,14.732,14.8455,276300.0
2008-07-23 10:30:00,18.3,18.31,18.24,18.26,389400.0,14.8374,14.8455,14.7887,14.805,389400.0
2008-07-23 10:40:00,18.26,18.33,18.23,18.33,404700.0,14.805,14.8617,14.7806,14.8617,404700.0
2008-07-23 10:50:00,18.33,18.38,18.32,18.34,405900.0,14.8617,14.9023,14.8536,14.8698,405900.0
2008-07-23 11:00:00,18.33,18.36,18.21,18.23,294600.0,14.8617,14.886,14.7644,14.7806,294600.0
2008-07-23 11:10:00,18.22,18.3,18.21,18.23,214500.0,14.7725,14.8374,14.7644,14.7806,214500.0
2008-07-23 11:20:00,18.23,18.24,18.17,18.21,461100.0,14.7806,14.7887,14.732,14.7644,461100.0
2008-07-23 11:30:00,18.21,18.23,18.14,18.17,287700.0,14.7644,14.7806,14.7077,14.732,287700.0
2008-07-23 11:40:00,18.16,18.22,18.14,18.19,275400.0,14.7239,14.7725,14.7077,14.7482,275400.0
2008-07-23 11:50:00,18.2,18.2,18.0,18.01,231900.0,14.7563,14.7563,14.5942,14.6023,231900.0
2008-07-23 12:00:00,18.01,18.09,18.0,18.04,92400.0,14.6023,14.6671,14.5942,14.6266,92400.0
2008-07-23 12:10:00,18.04,18.07,18.0,18.03,119400.0,14.6266,14.6509,14.5942,14.6185,119400.0
2008-07-23 12:20:00,18.03,18.04,17.96,18.0,306300.0,14.6185,14.6266,14.5617,14.5942,306300.0
2008-07-23 12:30:00,18.0,18.0,17.91,17.95,102300.0,14.5942,14.5942,14.5212,14.5536,102300.0
2008-07-23 12:40:00,17.95,17.95,17.88,17.89,254400.0,14.5536,14.5536,14.4969,14.505,254400.0
2008-07-23 12:50:00,17.89,17.96,17.88,17.94,220800.0,14.505,14.5617,14.4969,14.5455,220800.0
2008-07-23 13:00:00,17.94,17.95,17.85,17.86,156300.0,14.5455,14.5536,14.4725,14.4806,156300.0
2008-07-23 13:10:00,17.85,17.91,17.85,17.89,123900.0,14.4725,14.5212,14.4725,14.505,123900.0
2008-07-23 13:20:00,17.89,17.94,17.87,17.94,117900.0,14.505,14.5455,14.4888,14.5455,117900.0
2008-07-23 13:30:00,17.94,17.99,17.91,17.98,102000.0,14.5455,14.586,14.5212,14.5779,102000.0
2008-07-23 13:40:00,17.98,18.05,17.96,18.03,159300.0,14.5779,14.6347,14.5617,14.6185,159300.0
2008-07-23 13:50:00,18.04,18.06,17.91,17.95,174000.0,14.6266,14.6428,14.5212,14.5536,174000.0
2008-07-23 14:00:00,17.94,18.12,17.93,18.11,278400.0,14.5455,14.6914,14.5374,14.6833,278400.0
2008-07-23 14:10:00,18.11,18.15,18.06,18.12,156900.0,14.6833,14.7158,14.6428,14.6914,156900.0
2008-07-23 14:20:00,18.12,18.19,18.09,18.17,143100.0,14.6914,14.7482,14.6671,14.732,143100.0
2008-07-23 14:30:00,18.17,18.24,18.17,18.18,202200.0,14.732,14.7887,14.732,14.7401,202200.0
2008-07-23 14:40:00,18.18,18.23,18.16,18.19,203400.0,14.7401,14.7806,14.7239,14.7482,203400.0
2008-07-23 14:50:00,18.19,18.2,18.14,18.15,144600.0,14.7482,14.7563,14.7077,14.7158,144600.0
2008-07-23 15:00:00,18.15,18.18,18.09,18.1,176400.0,14.7158,14.7401,14.6671,14.6752,176400.0
2008-07-23 15:10:00,18.1,18.18,18.09,18.16,137700.0,14.6752,14.7401,14.6671,14.7239,137700.0
2008-07-23 15:20:00,18.16,18.19,18.1,18.14,192000.0,14.7239,14.7482,14.6752,14.7077,192000.0
2008-07-23 15:30:00,18.14,18.16,18.08,18.1,161100.0,14.7077,14.7239,14.659,14.6752,161100.0
2008-07-23 15:40:00,18.1,18.16,18.08,18.14,279000.0,14.6752,14.7239,14.659,14.7077,279000.0
2008-07-23 15:50:00,18.14,18.16,18.07,18.13,274800.0,14.7077,14.7239,14.6509,14.6996,274800.0
2008-07-24 09:30:00,18.22,18.22,18.0,18.04,72300.0,14.7725,14.7725,14.5942,14.6266,72300.0
2008-07-24 09:40:00,18.03,18.19,17.94,18.11,89400.0,14.6185,14.7482,14.5455,14.6833,89400.0
2008-07-24 09:50:00,18.11,18.11,17.89,17.9,159600.0,14.6833,14.6833,14.505,14.5131,159600.0
2008-07-24 10:00:00,17.91,17.91,17.71,17.71,279900.0,14.5212,14.5212,14.359,14.359,279900.0
2008-07-24 10:10:00,17.72,17.88,17.68,17.84,113100.0,14.3671,14.4969,14.3347,14.4644,113100.0
2008-07-24 10:20:00,17.85,17.86,17.79,17.79,63900.0,14.4725,14.4806,14.4239,14.4239,63900.0
2008-07-24 10:30:00,17.79,17.88,17.78,17.82,133800.0,14.4239,14.4969,14.4158,14.4482,133800.0
2008-07-24 10:40:00,17.82,17.85,17.76,17.82,129300.0,14.4482,14.4725,14.3996,14.4482,129300.0
2008-07-24 10:50:00,17.83,17.87,17.78,17.84,149700.0,14.4563,14.4888,14.4158,14.4644,149700.0
2008-07-24 11:00:00,17.84,17.91,17.75,17.75,160200.0,14.4644,14.5212,14.3915,14.3915,160200.0
2008-07-24 11:10:00,17.74,17.9,17.74,17.9,78900.0,14.3833,14.5131,14.3833,14.5131,78900.0
2008-07-24 11:20:00,17.91,17.93,17.84,17.84,80700.0,14.5212,14.5374,14.4644,14.4644,80700.0
2008-07-24 11:30:00,17.83,17.88,17.77,17.88,70500.0,14.4563,14.4969,14.4077,14.4969,70500.0
2008-07-24 11:40:00,17.88,17.88,17.85,17.88,36000.0,14.4969,14.4969,14.4725,14.4969,36000.0
2008-07-24 11:50:00,17.88,17.91,17.85,17.9,77100.0,14.4969,14.5212,14.4725,14.5131,77100.0
2008-07-24 12:00:00,17.92,17.93,17.87,17.91,46200.0,14.5293,14.5374,14.4888,14.5212,46200.0
2008-07-24 12:10:00,17.92,17.92,17.83,17.86,53400.0,14.5293,14.5293,14.4563,14.4806,53400.0
2008-07-24 12:20:00,17.86,17.86,17.77,17.77,31500.0,14.4806,14.4806,14.4077,14.4077,31500.0
2008-07-24 12:30:00,17.77,17.82,17.76,17.78,49200.0,14.4077,14.4482,14.3996,14.4158,49200.0
2008-07-24 12:40:00,17.78,17.8,17.75,17.8,67200.0,14.4158,14.432,14.3915,14.432,67200.0
2008-07-24 12:50:00,17.8,17.8,17.7,17.74,54900.0,14.432,14.432,14.3509,14.3833,54900.0
2008-07-24 13:00:00,17.74,17.76,17.69,17.76,103500.0,14.3833,14.3996,14.3428,14.3996,103500.0
2008-07-24 13:10:00,17.75,17.81,17.71,17.74,132300.0,14.3915,14.4401,14.359,14.3833,132300.0
2008-07-24 13:20:00,17.74,17.76,17.69,17.72,64500.0,14.3833,14.3996,14.3428,14.3671,64500.0
2008-07-24 13:30:00,17.72,17.74,17.65,17.68,58500.0,14.3671,14.3833,14.3104,14.3347,58500.0
2008-07-24 13:40:00,17.68,17.71,17.67,17.69,50100.0,14.3347,14.359,14.3266,14.3428,50100.0
2008-07-24 13:50:00,17.7,17.72,17.63,17.64,59400.0,14.3509,14.3671,14.2942,14.3023,59400.0
2008-07-24 14:00:00,17.65,17.67,17.59,17.6,59100.0,14.3104,14.3266,14.2617,14.2698,59100.0
2008-07-24 14:10:00,17.61,17.63,17.52,17.55,99900.0,14.2779,14.2942,14.205,14.2293,99900.0
2008-07-24 14:20:00,17.55,17.61,17.54,17.56,90300.0,14.2293,14.2779,14.2212,14.2374,90300.0
2008-07-24 14:30:00,17.56,17.57,17.48,17.52,89700.0,14.2374,14.2455,14.1725,14.205,89700.0
2008-07-24 14:40:00,17.52,17.52,17.47,17.5,157200.0,14.205,14.205,14.1644,14.1888,157200.0
2008-07-24 14:50:00,17.49,17.5,17.43,17.49,122400.0,14.1807,14.1888,14.132,14.1807,122400.0
2008-07-24 15:00:00,17.49,17.54,17.48,17.5,226200.0,14.1807,14.2212,14.1725,14.1888,226200.0
2008-07-24 15:10:00,17.5,17.52,17.39,17.43,230400.0,14.1888,14.205,14.0996,14.132,230400.0
2008-07-24 15:20:00,17.44,17.49,17.38,17.38,324000.0,14.1401,14.1807,14.0915,14.0915,324000.0
2008-07-24 15:30:00,17.38,17.44,17.37,17.42,173400.0,14.0915,14.1401,14.0834,14.1239,173400.0
2008-07-24 15:40:00,17.41,17.41,17.27,17.29,328500.0,14.1158,14.1158,14.0023,14.0185,328500.0
2008-07-24 15:50:00,17.29,17.35,17.28,17.31,310200.0,14.0185,14.0671,14.0104,14.0347,310200.0
2008-07-25 09:30:00,17.5,17.71,17.5,17.63,626700.0,14.1888,14.359,14.1888,14.2942,626700.0
2008-07-25 09:40:00,17.62,17.62,17.43,17.58,180900.0,14.2861,14.2861,14.132,14.2536,180900.0
2008-07-25 09:50:00,17.58,17.79,17.57,17.79,323400.0,14.2536,14.4239,14.2455,14.4239,323400.0
2008-07-25 10:00:00,17.8,18.1,17.8,17.91,399600.0,14.432,14.6752,14.432,14.5212,399600.0
2008-07-25 10:10:00,17.92,18.13,17.78,17.84,201000.0,14.5293,14.6996,14.4158,14.4644,201000.0
2008-07-25 10:20:00,17.83,17.91,17.71,17.75,126300.0,14.4563,14.5212,14.359,14.3915,126300.0
2008-07-25 10:30:00,17.75,17.76,17.68,17.75,152400.0,14.3915,14.3996,14.3347,14.3915,152400.0
2008-07-25 10:40:00,17.74,17.93,17.74,17.92,93900.0,14.3833,14.5374,14.3833,14.5293,93900.0
2008-07-25 10:50:00,17.91,18.01,17.84,18.0,134700.0,14.5212,14.6023,14.4644,14.5942,134700.0
2008-07-25 11:00:00,18.0,18.0,17.86,17.88,68400.0,14.5942,14.5942,14.4806,14.4969,68400.0
2008-07-25 11:10:00,17.87,17.9,17.8,17.86,78900.0,14.4888,14.5131,14.432,14.4806,78900.0
2008-07-25 11:20:00,17.88,17.89,17.74,17.83,68100.0,14.4969,14.505,14.3833,14.4563,68100.0
2008-07-25 11:30:00,17.83,17.91,17.82,17.84,60000.0,14.4563,14.5212,14.4482,14.4644,60000.0
2008-07-25 11:40:00,17.84,17.86,17.79,17.81,60600.0,14.4644,14.4806,14.4239,14.4401,60600.0
2008-07-25 11:50:00,17.81,17.81,17.74,17.75,32400.0,14.4401,14.4401,14.3833,14.3915,32400.0
2008-07-25 12:00:00,17.75,17.76,17.68,17.69,53100.0,14.3915,14.3996,14.3347,14.3428,53100.0
2008-07-25 12:10:00,17.68,17.68,17.63,17.64,39900.0,14.3347,14.3347,14.2942,14.3023,39900.0
2008-07-25 12:20:00,17.65,17.76,17.63,17.74,61500.0,14.3104,14.3996,14.2942,14.3833,61500.0
2008-07-25 12:30:00,17.75,17.75,17.65,17.67,40200.0,14.3915,14.3915,14.3104,14.3266,40200.0
2008-07-25 12:40:00,17.68,17.77,17.68,17.73,35400.0,14.3347,14.4077,14.3347,14.3752,35400.0
2008-07-25 12:50:00,17.75,17.75,17.71,17.73,33000.0,14.3915,14.3915,14.359,14.3752,33000.0
2008-07-25 13:00:00,17.73,17.74,17.67,17.67,73500.0,14.3752,14.3833,14.3266,14.3266,73500.0
2008-07-25 13:10:00,17.67,17.69,17.58,17.65,103200.0,14.3266,14.3428,14.2536,14.3104,103200.0
2008-07-25 13:20:00,17.66,17.67,17.57,17.57,44100.0,14.3185,14.3266,14.2455,14.2455,44100.0
2008-07-25 13:30:00,17.57,17.58,17.54,17.58,27000.0,14.2455,14.2536,14.2212,14.2536,27000.0
2008-07-25 13:40:00,17.58,17.58,17.48,17.53,57000.0,14.2536,14.2536,14.1725,14.2131,57000.0
2008-07-25 13:50:00,17.53,17.58,17.53,17.56,66600.0,14.2131,14.2536,14.2131,14.2374,66600.0
2008-07-25 14:00:00,17.57,17.66,17.56,17.63,88500.0,14.2455,14.3185,14.2374,14.2942,88500.0
2008-07-25 14:10:00,17.64,17.65,17.58,17.63,65700.0,14.3023,14.3104,14.2536,14.2942,65700.0
2008-07-25 14:20:00,17.62,17.65,17.61,17.64,57000.0,14.2861,14.3104,14.2779,14.3023,57000.0
2008-07-25 14:30:00,17.64,17.67,17.61,17.66,49800.0,14.3023,14.3266,14.2779,14.3185,49800.0
2008-07-25 14:40:00,17.65,17.67,17.62,17.66,48900.0,14.3104,14.3266,14.2861,14.3185,48900.0
2008-07-25 14:50:00,17.66,17.7,17.64,17.66,48000.0,14.3185,14.3509,14.3023,14.3185,48000.0
2008-07-25 15:00:00,17.66,17.67,17.59,17.64,75600.0,14.3185,14.3266,14.2617,14.3023,75600.0
2008-07-25 15:10:00,17.64,17.65,17.58,17.61,71100.0,14.3023,14.3104,14.2536,14.2779,71100.0
2008-07-25 15:20:00,17.61,17.63,17.58,17.6,90600.0,14.2779,14.2942,14.2536,14.2698,90600.0
2008-07-25 15:30:00,17.59,17.64,17.58,17.61,85500.0,14.2617,14.3023,14.2536,14.2779,85500.0
2008-07-25 15:40:00,17.6,17.67,17.6,17.67,139200.0,14.2698,14.3266,14.2698,14.3266,139200.0
2008-07-25 15:50:00,17.67,17.7,17.62,17.65,262800.0,14.3266,14.3509,14.2861,14.3104,262800.0
2008-07-28 09:30:00,17.67,17.72,17.48,17.72,42900.0,14.3266,14.3671,14.1725,14.3671,42900.0
2008-07-28 09:40:00,17.74,17.79,17.6,17.69,45900.0,14.3833,14.4239,14.2698,14.3428,45900.0
2008-07-28 09:50:00,17.68,17.74,17.67,17.7,35100.0,14.3347,14.3833,14.3266,14.3509,35100.0
2008-07-28 10:00:00,17.69,17.81,17.67,17.8,149400.0,14.3428,14.4401,14.3266,14.432,149400.0
2008-07-28 10:10:00,17.8,17.81,17.66,17.69,42900.0,14.432,14.4401,14.3185,14.3428,42900.0
2008-07-28 10:20:00,17.71,17.71,17.61,17.63,40500.0,14.359,14.359,14.2779,14.2942,40500.0
2008-07-28 10:30:00,17.64,17.65,17.56,17.59,36600.0,14.3023,14.3104,14.2374,14.2617,36600.0
2008-07-28 10:40:00,17.59,17.62,17.49,17.54,53100.0,14.2617,14.2861,14.1807,14.2212,53100.0
2008-07-28 10:50:00,17.54,17.62,17.51,17.6,45300.0,14.2212,14.2861,14.1969,14.2698,45300.0
2008-07-28 11:00:00,17.62,17.62,17.48,17.48,33600.0,14.2861,14.2861,14.1725,14.1725,33600.0
2008-07-28 11:10:00,17.48,17.53,17.45,17.46,56100.0,14.1725,14.2131,14.1482,14.1563,56100.0
2008-07-28 11:20:00,17.47,17.49,17.42,17.47,34200.0,14.1644,14.1807,14.1239,14.1644,34200.0
2008-07-28 11:30:00,17.46,17.49,17.4,17.42,53400.0,14.1563,14.1807,14.1077,14.1239,53400.0
2008-07-28 11:40:00,17.42,17.49,17.42,17.49,34800.0,14.1239,14.1807,14.1239,14.1807,34800.0
2008-07-28 11:50:00,17.5,17.5,17.48,17.49,42300.0,14.1888,14.1888,14.1725,14.1807,42300.0
2008-07-28 12:00:00,17.48,17.56,17.46,17.52,51000.0,14.1725,14.2374,14.1563,14.205,51000.0
2008-07-28 12:10:00,17.52,17.55,17.49,17.54,54600.0,14.205,14.2293,14.1807,14.2212,54600.0
2008-07-28 12:20:00,17.55,17.57,17.53,17.56,18600.0,14.2293,14.2455,14.2131,14.2374,18600.0
2008-07-28 12:30:00,17.56,17.58,17.54,17.55,26700.0,14.2374,14.2536,14.2212,14.2293,26700.0
2008-07-28 12:40:00,17.54,17.56,17.42,17.5,43200.0,14.2212,14.2374,14.1239,14.1888,43200.0
2008-07-28 12:50:00,17.5,17.54,17.43,17.44,33300.0,14.1888,14.2212,14.132,14.1401,33300.0
2008-07-28 13:00:00,17.44,17.52,17.43,17.52,33600.0,14.1401,14.205,14.132,14.205,33600.0
2008-07-28 13:10:00,17.52,17.53,17.48,17.49,25500.0,14.205,14.2131,14.1725,14.1807,25500.0
2008-07-28 13:20:00,17.49,17.53,17.49,17.52,33000.0,14.1807,14.2131,14.1807,14.205,33000.0
2008-07-28 13:30:00,17.52,17.52,17.47,17.49,21000.0,14.205,14.205,14.1644,14.1807,21000.0
2008-07-28 13:40:00,17.49,17.55,17.48,17.5,26100.0,14.1807,14.2293,14.1725,14.1888,26100.0
2008-07-28 13:50:00,17.5,17.54,17.47,17.47,39900.0,14.1888,14.2212,14.1644,14.1644,39900.0
2008-07-28 14:00:00,17.48,17.51,17.45,17.46,39300.0,14.1725,14.1969,14.1482,14.1563,39300.0
2008-07-28 14:10:00,17.46,17.47,17.39,17.4,33900.0,14.1563,14.1644,14.0996,14.1077,33900.0
2008-07-28 14:20:00,17.39,17.45,17.39,17.4,53400.0,14.0996,14.1482,14.0996,14.1077,53400.0
2008-07-28 14:30:00,17.4,17.42,17.38,17.42,152400.0,14.1077,14.1239,14.0915,14.1239,152400.0
2008-07-28 14:40:00,17.41,17.43,17.34,17.37,85800.0,14.1158,14.132,14.059,14.0834,85800.0
2008-07-28 14:50:00,17.36,17.37,17.3,17.33,81600.0,14.0753,14.0834,14.0266,14.0509,81600.0
2008-07-28 15:00:00,17.35,17.43,17.35,17.4,73200.0,14.0671,14.132,14.0671,14.1077,73200.0
2008-07-28 15:10:00,17.4,17.45,17.4,17.41,47100.0,14.1077,14.1482,14.1077,14.1158,47100.0
2008-07-28 15:20:00,17.4,17.48,17.39,17.45,65400.0,14.1077,14.1725,14.0996,14.1482,65400.0
2008-07-28 15:30:00,17.45,17.45,17.37,17.37,108300.0,14.1482,14.1482,14.0834,14.0834,108300.0
2008-07-28 15:40:00,17.37,17.42,17.36,17.37,103500.0,14.0834,14.1239,14.0753,14.0834,103500.0
2008-07-28 15:50:00,17.37,17.42,17.34,17.36,140400.0,14.0834,14.1239,14.059,14.0753,140400.0
2008-07-29 09:30:00,17.42,17.54,16.63,17.43,280800.0,14.1239,14.2212,13.4834,14.132,280800.0
2008-07-29 09:40:00,17.4,17.52,17.33,17.46,151500.0,14.1077,14.205,14.0509,14.1563,151500.0
2008-07-29 09:50:00,17.47,17.78,17.45,17.77,149100.0,14.1644,14.4158,14.1482,14.4077,149100.0
2008-07-29 10:00:00,17.77,18.07,17.76,18.06,246900.0,14.4077,14.6509,14.3996,14.6428,246900.0
2008-07-29 10:10:00,18.05,18.12,18.0,18.0,297000.0,14.6347,14.6914,14.5942,14.5942,297000.0
2008-07-29 10:20:00,18.0,18.01,17.88,17.88,93600.0,14.5942,14.6023,14.4969,14.4969,93600.0
2008-07-29 10:30:00,17.88,17.94,17.84,17.92,147000.0,14.4969,14.5455,14.4644,14.5293,147000.0
2008-07-29 10:40:00,17.92,17.95,17.83,17.87,138000.0,14.5293,14.5536,14.4563,14.4888,138000.0
2008-07-29 10:50:00,17.87,17.87,17.77,17.8,77700.0,14.4888,14.4888,14.4077,14.432,77700.0
2008-07-29 11:00:00,17.81,17.81,17.7,17.73,51600.0,14.4401,14.4401,14.3509,14.3752,51600.0
2008-07-29 11:10:00,17.72,17.82,17.71,17.81,82500.0,14.3671,14.4482,14.359,14.4401,82500.0
2008-07-29 11:20:00,17.81,17.87,17.8,17.83,54900.0,14.4401,14.4888,14.432,14.4563,54900.0
2008-07-29 11:30:00,17.83,17.85,17.75,17.82,100200.0,14.4563,14.4725,14.3915,14.4482,100200.0
2008-07-29 11:40:00,17.82,17.94,17.82,17.94,56400.0,14.4482,14.5455,14.4482,14.5455,56400.0
2008-07-29 11:50:00,17.92,17.92,17.84,17.84,35400.0,14.5293,14.5293,14.4644,14.4644,35400.0
2008-07-29 12:00:00,17.84,17.92,17.84,17.89,131700.0,14.4644,14.5293,14.4644,14.505,131700.0
2008-07-29 12:10:00,17.88,17.91,17.83,17.83,55200.0,14.4969,14.5212,14.4563,14.4563,55200.0
2008-07-29 12:20:00,17.82,17.88,17.82,17.88,56700.0,14.4482,14.4969,14.4482,14.4969,56700.0
2008-07-29 12:30:00,17.88,17.93,17.86,17.86,81300.0,14.4969,14.5374,14.4806,14.4806,81300.0
2008-07-29 12:40:00,17.86,17.86,17.78,17.83,63600.0,14.4806,14.4806,14.4158,14.4563,63600.0
2008-07-29 12:50:00,17.83,17.86,17.8,17.84,50700.0,14.4563,14.4806,14.432,14.4644,50700.0
2008-07-29 13:00:00,17.82,17.87,17.81,17.84,66600.0,14.4482,14.4888,14.4401,14.4644,66600.0
2008-07-29 13:10:00,17.83,17.87,17.82,17.84,83100.0,14.4563,14.4888,14.4482,14.4644,83100.0
2008-07-29 13:20:00,17.84,17.9,17.8,17.9,51600.0,14.4644,14.5131,14.432,14.5131,51600.0
2008-07-29 13:30:00,17.9,17.99,17.89,17.92,73500.0,14.5131,14.586,14.505,14.5293,73500.0
2008-07-29 13:40:00,17.92,17.97,17.92,17.95,69000.0,14.5293,14.5698,14.5293,14.5536,69000.0
2008-07-29 13:50:00,17.94,17.97,17.92,17.92,49500.0,14.5455,14.5698,14.5293,14.5293,49500.0
2008-07-29 14:00:00,17.92,17.93,17.81,17.84,85800.0,14.5293,14.5374,14.4401,14.4644,85800.0
2008-07-29 14:10:00,17.84,17.85,17.79,17.85,78300.0,14.4644,14.4725,14.4239,14.4725,78300.0
2008-07-29 14:20:00,17.85,17.86,17.81,17.84,71400.0,14.4725,14.4806,14.4401,14.4644,71400.0
2008-07-29 14:30:00,17.84,17.86,17.78,17.78,55800.0,14.4644,14.4806,14.4158,14.4158,55800.0
2008-07-29 14:40:00,17.78,17.79,17.75,17.78,82200.0,14.4158,14.4239,14.3915,14.4158,82200.0
2008-07-29 14:50:00,17.77,17.82,17.74,17.79,62100.0,14.4077,14.4482,14.3833,14.4239,62100.0
2008-07-29 15:00:00,17.8,17.84,17.78,17.83,66300.0,14.432,14.4644,14.4158,14.4563,66300.0
2008-07-29 15:10:00,17.84,17.9,17.83,17.89,88500.0,14.4644,14.5131,14.4563,14.505,88500.0
2008-07-29 15:20:00,17.89,17.97,17.88,17.94,111900.0,14.505,14.5698,14.4969,14.5455,111900.0
2008-07-29 15:30:00,17.95,18.02,17.89,18.01,143400.0,14.5536,14.6104,14.505,14.6023,143400.0
2008-07-29 15:40:00,18.0,18.0,17.91,17.95,149100.0,14.5942,14.5942,14.5212,14.5536,149100.0
2008-07-29 15:50:00,17.96,18.01,17.93,17.99,208800.0,14.5617,14.6023,14.5374,14.586,208800.0
2008-07-30 09:30:00,18.13,18.25,18.03,18.1,99300.0,14.6996,14.7968,14.6185,14.6752,99300.0
2008-07-30 09:40:00,18.09,18.25,18.04,18.21,106500.0,14.6671,14.7968,14.6266,14.7644,106500.0
2008-07-30 09:50:00,18.21,18.26,18.2,18.24,127200.0,14.7644,14.805,14.7563,14.7887,127200.0
2008-07-30 10:00:00,18.24,18.28,18.23,18.24,190200.0,14.7887,14.8212,14.7806,14.7887,190200.0
2008-07-30 10:10:00,18.25,18.36,18.25,18.27,106200.0,14.7968,14.886,14.7968,14.8131,106200.0
2008-07-30 10:20:00,18.28,18.32,18.28,18.3,67800.0,14.8212,14.8536,14.8212,14.8374,67800.0
2008-07-30 10:30:00,18.3,18.32,18.2,18.24,149100.0,14.8374,14.8536,14.7563,14.7887,149100.0
2008-07-30 10:40:00,18.24,18.36,18.21,18.29,230100.0,14.7887,14.886,14.7644,14.8293,230100.0
2008-07-30 10:50:00,18.27,18.27,18.17,18.23,234300.0,14.8131,14.8131,14.732,14.7806,234300.0
2008-07-30 11:00:00,18.22,18.26,18.17,18.22,177000.0,14.7725,14.805,14.732,14.7725,177000.0
2008-07-30 11:10:00,18.22,18.22,18.16,18.16,106800.0,14.7725,14.7725,14.7239,14.7239,106800.0
2008-07-30 11:20:00,18.15,18.21,18.11,18.17,101400.0,14.7158,14.7644,14.6833,14.732,101400.0
2008-07-30 11:30:00,18.17,18.21,18.16,18.2,211800.0,14.732,14.7644,14.7239,14.7563,211800.0
2008-07-30 11:40:00,18.2,18.21,18.17,18.17,163500.0,14.7563,14.7644,14.732,14.732,163500.0
2008-07-30 11:50:00,18.16,18.18,18.07,18.07,107700.0,14.7239,14.7401,14.6509,14.6509,107700.0
2008-07-30 12:00:00,18.07,18.08,18.01,18.02,100200.0,14.6509,14.659,14.6023,14.6104,100200.0
2008-07-30 12:10:00,18.01,18.1,18.0,18.06,184200.0,14.6023,14.6752,14.5942,14.6428,184200.0
2008-07-30 12:20:00,18.06,18.09,18.04,18.04,54600.0,14.6428,14.6671,14.6266,14.6266,54600.0
2008-07-30 12:30:00,18.04,18.04,17.99,18.0,56100.0,14.6266,14.6266,14.586,14.5942,56100.0
2008-07-30 12:40:00,17.99,17.99,17.95,17.98,96600.0,14.586,14.586,14.5536,14.5779,96600.0
2008-07-30 12:50:00,17.98,18.04,17.96,18.02,83100.0,14.5779,14.6266,14.5617,14.6104,83100.0
2008-07-30 13:00:00,18.02,18.04,17.98,18.03,165300.0,14.6104,14.6266,14.5779,14.6185,165300.0
2008-07-30 13:10:00,18.03,18.11,17.98,18.11,168600.0,14.6185,14.6833,14.5779,14.6833,168600.0
2008-07-30 13:20:00,18.11,18.15,18.08,18.09,158400.0,14.6833,14.7158,14.659,14.6671,158400.0
2008-07-30 13:30:00,18.09,18.14,18.03,18.03,112200.0,14.6671,14.7077,14.6185,14.6185,112200.0
2008-07-30 13:40:00,18.03,18.06,18.0,18.02,262800.0,14.6185,14.6428,14.5942,14.6104,262800.0
2008-07-30 13:50:00,18.01,18.01,17.94,17.98,120000.0,14.6023,14.6023,14.5455,14.5779,120000.0
2008-07-30 14:00:00,17.98,17.98,17.94,17.97,80100.0,14.5779,14.5779,14.5455,14.5698,80100.0
2008-07-30 14:10:00,17.97,17.99,17.9,17.9,109500.0,14.5698,14.586,14.5131,14.5131,109500.0
2008-07-30 14:20:00,17.9,17.99,17.89,17.98,76500.0,14.5131,14.586,14.505,14.5779,76500.0
2008-07-30 14:30:00,17.98,18.06,17.98,18.05,78600.0,14.5779,14.6428,14.5779,14.6347,78600.0
2008-07-30 14:40:00,18.05,18.06,18.02,18.02,51900.0,14.6347,14.6428,14.6104,14.6104,51900.0
2008-07-30 14:50:00,18.03,18.09,18.02,18.08,73200.0,14.6185,14.6671,14.6104,14.659,73200.0
2008-07-30 15:00:00,18.09,18.09,17.96,17.98,123300.0,14.6671,14.6671,14.5617,14.5779,123300.0
2008-07-30 15:10:00,17.98,17.99,17.94,17.96,150000.0,14.5779,14.586,14.5455,14.5617,150000.0
2008-07-30 15:20:00,17.96,18.12,17.96,18.12,136500.0,14.5617,14.6914,14.5617,14.6914,136500.0
2008-07-30 15:30:00,18.12,18.27,18.12,18.26,207900.0,14.6914,14.8131,14.6914,14.805,207900.0
2008-07-30 15:40:00,18.26,18.26,18.18,18.19,141000.0,14.805,14.805,14.7401,14.7482,141000.0
2008-07-30 15:50:00,18.18,18.25,18.15,18.25,151500.0,14.7401,14.7968,14.7158,14.7968,151500.0
2008-07-31 09:30:00,18.19,18.19,18.0,18.12,113700.0,14.7482,14.7482,14.5942,14.6914,113700.0
2008-07-31 09:40:00,18.13,18.17,18.04,18.14,147000.0,14.6996,14.732,14.6266,14.7077,147000.0
2008-07-31 09:50:00,18.14,18.34,18.14,18.23,107400.0,14.7077,14.8698,14.7077,14.7806,107400.0
2008-07-31 10:00:00,18.22,18.32,18.12,18.23,128100.0,14.7725,14.8536,14.6914,14.7806,128100.0
2008-07-31 10:10:00,18.23,18.25,18.12,18.18,143100.0,14.7806,14.7968,14.6914,14.7401,143100.0
2008-07-31 10:20:00,18.17,18.3,18.13,18.27,95400.0,14.732,14.8374,14.6996,14.8131,95400.0
2008-07-31 10:30:00,18.24,18.24,18.17,18.22,98700.0,14.7887,14.7887,14.732,14.7725,98700.0
2008-07-31 10:40:00,18.21,18.32,18.19,18.26,69300.0,14.7644,14.8536,14.7482,14.805,69300.0
2008-07-31 10:50:00,18.27,18.31,18.22,18.25,81600.0,14.8131,14.8455,14.7725,14.7968,81600.0
2008-07-31 11:00:00,18.25,18.26,18.14,18.17,56700.0,14.7968,14.805,14.7077,14.732,56700.0
2008-07-31 11:10:00,18.17,18.18,18.09,18.12,77100.0,14.732,14.7401,14.6671,14.6914,77100.0
2008-07-31 11:20:00,18.12,18.12,17.99,17.99,54900.0,14.6914,14.6914,14.586,14.586,54900.0
2008-07-31 11:30:00,17.98,18.06,17.94,18.03,77700.0,14.5779,14.6428,14.5455,14.6185,77700.0
2008-07-31 11:40:00,18.03,18.04,17.95,17.97,53400.0,14.6185,14.6266,14.5536,14.5698,53400.0
2008-07-31 11:50:00,17.97,18.01,17.95,17.99,49200.0,14.5698,14.6023,14.5536,14.586,49200.0
2008-07-31 12:00:00,18.0,18.01,17.93,17.94,45300.0,14.5942,14.6023,14.5374,14.5455,45300.0
2008-07-31 12:10:00,17.95,17.95,17.83,17.87,80100.0,14.5536,14.5536,14.4563,14.4888,80100.0
2008-07-31 12:20:00,17.88,17.94,17.84,17.9,59700.0,14.4969,14.5455,14.4644,14.5131,59700.0
2008-07-31 12:30:00,17.9,17.98,17.89,17.96,41100.0,14.5131,14.5779,14.505,14.5617,41100.0
2008-07-31 12:40:00,17.95,18.06,17.93,18.06,64500.0,14.5536,14.6428,14.5374,14.6428,64500.0
2008-07-31 12:50:00,18.06,18.07,17.94,17.95,45900.0,14.6428,14.6509,14.5455,14.5536,45900.0
2008-07-31 13:00:00,17.94,17.97,17.91,17.96,68700.0,14.5455,14.5698,14.5212,14.5617,68700.0
2008-07-31 13:10:00,17.96,18.02,17.96,17.99,57300.0,14.5617,14.6104,14.5617,14.586,57300.0
2008-07-31 13:20:00,18.0,18.02,17.98,18.0,37500.0,14.5942,14.6104,14.5779,14.5942,37500.0
2008-07-31 13:30:00,18.0,18.04,17.99,18.04,50400.0,14.5942,14.6266,14.586,14.6266,50400.0
2008-07-31 13:40:00,18.05,18.08,17.99,17.99,96900.0,14.6347,14.659,14.586,14.586,96900.0
2008-07-31 13:50:00,18.0,18.0,17.9,17.9,45600.0,14.5942,14.5942,14.5131,14.5131,45600.0
2008-07-31 14:00:00,17.92,17.94,17.9,17.94,59700.0,14.5293,14.5455,14.5131,14.5455,59700.0
2008-07-31 14:10:00,17.94,18.03,17.9,18.02,90000.0,14.5455,14.6185,14.5131,14.6104,90000.0
2008-07-31 14:20:00,18.02,18.04,17.92,17.95,96900.0,14.6104,14.6266,14.5293,14.5536,96900.0
2008-07-31 14:30:00,17.95,18.05,17.95,18.05,60900.0,14.5536,14.6347,14.5536,14.6347,60900.0
2008-07-31 14:40:00,18.04,18.06,17.99,18.01,71100.0,14.6266,14.6428,14.586,14.6023,71100.0
2008-07-31 14:50:00,18.01,18.03,17.95,17.95,63900.0,14.6023,14.6185,14.5536,14.5536,63900.0
2008-07-31 15:00:00,17.96,18.01,17.94,17.95,99000.0,14.5617,14.6023,14.5455,14.5536,99000.0
2008-07-31 15:10:00,17.95,18.02,17.93,17.93,95700.0,14.5536,14.6104,14.5374,14.5374,95700.0
2008-07-31 15:20:00,17.93,17.97,17.9,17.92,114600.0,14.5374,14.5698,14.5131,14.5293,114600.0
2008-07-31 15:30:00,17.92,17.94,17.83,17.83,172200.0,14.5293,14.5455,14.4563,14.4563,172200.0
2008-07-31 15:40:00,17.83,17.86,17.71,17.71,348000.0,14.4563,14.4806,14.359,14.359,348000.0
2008-07-31 15:50:00,17.71,17.75,17.67,17.72,669000.0,14.359,14.3915,14.3266,14.3671,669000.0
2008-08-01 09:30:00,17.87,17.89,17.7,17.79,92400.0,14.4888,14.505,14.3509,14.4239,92400.0
2008-08-01 09:40:00,17.77,17.77,17.45,17.52,104100.0,14.4077,14.4077,14.1482,14.205,104100.0
2008-08-01 09:50:00,17.54,17.58,17.45,17.53,142500.0,14.2212,14.2536,14.1482,14.2131,142500.0
2008-08-01 10:00:00,17.52,17.55,17.28,17.36,181500.0,14.205,14.2293,14.0104,14.0753,181500.0
2008-08-01 10:10:00,17.38,17.45,17.35,17.4,141300.0,14.0915,14.1482,14.0671,14.1077,141300.0
2008-08-01 10:20:00,17.41,17.5,17.39,17.45,131400.0,14.1158,14.1888,14.0996,14.1482,131400.0
2008-08-01 10:30:00,17.46,17.63,17.46,17.63,134400.0,14.1563,14.2942,14.1563,14.2942,134400.0
2008-08-01 10:40:00,17.63,17.67,17.56,17.62,155400.0,14.2942,14.3266,14.2374,14.2861,155400.0
2008-08-01 10:50:00,17.62,17.62,17.53,17.56,78000.0,14.2861,14.2861,14.2131,14.2374,78000.0
2008-08-01 11:00:00,17.56,17.59,17.47,17.49,57600.0,14.2374,14.2617,14.1644,14.1807,57600.0
2008-08-01 11:10:00,17.49,17.55,17.44,17.55,123300.0,14.1807,14.2293,14.1401,14.2293,123300.0
2008-08-01 11:20:00,17.56,17.59,17.5,17.56,100800.0,14.2374,14.2617,14.1888,14.2374,100800.0
2008-08-01 11:30:00,17.57,17.66,17.56,17.62,75600.0,14.2455,14.3185,14.2374,14.2861,75600.0
2008-08-01 11:40:00,17.64,17.65,17.57,17.57,31200.0,14.3023,14.3104,14.2455,14.2455,31200.0
2008-08-01 11:50:00,17.57,17.6,17.53,17.54,47400.0,14.2455,14.2698,14.2131,14.2212,47400.0
2008-08-01 12:00:00,17.54,17.57,17.47,17.52,165000.0,14.2212,14.2455,14.1644,14.205,165000.0
2008-08-01 12:10:00,17.52,17.54,17.4,17.4,129600.0,14.205,14.2212,14.1077,14.1077,129600.0
2008-08-01 12:20:00,17.39,17.43,17.38,17.43,138600.0,14.0996,14.132,14.0915,14.132,138600.0
2008-08-01 12:30:00,17.42,17.51,17.38,17.46,135900.0,14.1239,14.1969,14.0915,14.1563,135900.0
2008-08-01 12:40:00,17.46,17.46,17.42,17.42,72900.0,14.1563,14.1563,14.1239,14.1239,72900.0
2008-08-01 12:50:00,17.42,17.44,17.36,17.39,111600.0,14.1239,14.1401,14.0753,14.0996,111600.0
2008-08-01 13:00:00,17.39,17.43,17.39,17.42,68700.0,14.0996,14.132,14.0996,14.1239,68700.0
2008-08-01 13:10:00,17.43,17.53,17.42,17.5,76200.0,14.132,14.2131,14.1239,14.1888,76200.0
2008-08-01 13:20:00,17.51,17.56,17.49,17.54,94200.0,14.1969,14.2374,14.1807,14.2212,94200.0
2008-08-01 13:30:00,17.53,17.55,17.47,17.48,83700.0,14.2131,14.2293,14.1644,14.1725,83700.0
2008-08-01 13:40:00,17.49,17.52,17.45,17.5,88200.0,14.1807,14.205,14.1482,14.1888,88200.0
2008-08-01 13:50:00,17.5,17.53,17.46,17.46,91500.0,14.1888,14.2131,14.1563,14.1563,91500.0
2008-08-01 14:00:00,17.45,17.46,17.39,17.43,135000.0,14.1482,14.1563,14.0996,14.132,135000.0
2008-08-01 14:10:00,17.42,17.44,17.37,17.43,155100.0,14.1239,14.1401,14.0834,14.132,155100.0
2008-08-01 14:20:00,17.43,17.45,17.4,17.43,107400.0,14.132,14.1482,14.1077,14.132,107400.0
2008-08-01 14:30:00,17.42,17.44,17.4,17.41,70200.0,14.1239,14.1401,14.1077,14.1158,70200.0
2008-08-01 14:40:00,17.41,17.51,17.39,17.5,112200.0,14.1158,14.1969,14.0996,14.1888,112200.0
2008-08-01 14:50:00,17.51,17.52,17.48,17.52,77400.0,14.1969,14.205,14.1725,14.205,77400.0
2008-08-01 15:00:00,17.52,17.56,17.46,17.5,128100.0,14.205,14.2374,14.1563,14.1888,128100.0
2008-08-01 15:10:00,17.5,17.54,17.5,17.53,86400.0,14.1888,14.2212,14.1888,14.2131,86400.0
2008-08-01 15:20:00,17.52,17.57,17.51,17.52,119100.0,14.205,14.2455,14.1969,14.205,119100.0
2008-08-01 15:30:00,17.52,17.58,17.49,17.57,147000.0,14.205,14.2536,14.1807,14.2455,147000.0
2008-08-01 15:40:00,17.56,17.56,17.48,17.55,182100.0,14.2374,14.2374,14.1725,14.2293,182100.0
2008-08-01 15:50:00,17.55,17.55,17.46,17.47,240900.0,14.2293,14.2293,14.1563,14.1644,240900.0
2008-08-04 09:30:00,17.34,17.66,17.34,17.35,113400.0,14.059,14.3185,14.059,14.0671,113400.0
2008-08-04 09:40:00,17.34,17.37,17.22,17.26,99300.0,14.059,14.0834,13.9617,13.9942,99300.0
2008-08-04 09:50:00,17.26,17.47,17.26,17.44,69900.0,13.9942,14.1644,13.9942,14.1401,69900.0
2008-08-04 10:00:00,17.46,17.5,17.38,17.47,68100.0,14.1563,14.1888,14.0915,14.1644,68100.0
2008-08-04 10:10:00,17.47,17.47,17.39,17.39,78000.0,14.1644,14.1644,14.0996,14.0996,78000.0
2008-08-04 10:20:00,17.39,17.43,17.38,17.42,89700.0,14.0996,14.132,14.0915,14.1239,89700.0
2008-08-04 10:30:00,17.41,17.44,17.4,17.41,34800.0,14.1158,14.1401,14.1077,14.1158,34800.0
2008-08-04 10:40:00,17.42,17.46,17.36,17.37,42600.0,14.1239,14.1563,14.0753,14.0834,42600.0
2008-08-04 10:50:00,17.36,17.41,17.36,17.41,60600.0,14.0753,14.1158,14.0753,14.1158,60600.0
2008-08-04 11:00:00,17.4,17.4,17.33,17.34,102600.0,14.1077,14.1077,14.0509,14.059,102600.0
2008-08-04 11:10:00,17.35,17.35,17.31,17.35,58800.0,14.0671,14.0671,14.0347,14.0671,58800.0
2008-08-04 11:20:00,17.36,17.39,17.29,17.3,82200.0,14.0753,14.0996,14.0185,14.0266,82200.0
2008-08-04 11:30:00,17.32,17.48,17.31,17.46,169200.0,14.0428,14.1725,14.0347,14.1563,169200.0
2008-08-04 11:40:00,17.46,17.51,17.44,17.46,111300.0,14.1563,14.1969,14.1401,14.1563,111300.0
2008-08-04 11:50:00,17.46,17.51,17.46,17.51,88200.0,14.1563,14.1969,14.1563,14.1969,88200.0
2008-08-04 12:00:00,17.51,17.51,17.46,17.5,80700.0,14.1969,14.1969,14.1563,14.1888,80700.0
2008-08-04 12:10:00,17.48,17.55,17.47,17.53,33600.0,14.1725,14.2293,14.1644,14.2131,33600.0
2008-08-04 12:20:00,17.51,17.54,17.5,17.53,29400.0,14.1969,14.2212,14.1888,14.2131,29400.0
2008-08-04 12:30:00,17.53,17.56,17.5,17.5,56400.0,14.2131,14.2374,14.1888,14.1888,56400.0
2008-08-04 12:40:00,17.49,17.53,17.47,17.48,62700.0,14.1807,14.2131,14.1644,14.1725,62700.0
2008-08-04 12:50:00,17.48,17.5,17.47,17.48,59100.0,14.1725,14.1888,14.1644,14.1725,59100.0
2008-08-04 13:00:00,17.49,17.51,17.45,17.51,66300.0,14.1807,14.1969,14.1482,14.1969,66300.0
2008-08-04 13:10:00,17.5,17.54,17.5,17.5,63600.0,14.1888,14.2212,14.1888,14.1888,63600.0
2008-08-04 13:20:00,17.5,17.54,17.45,17.52,51000.0,14.1888,14.2212,14.1482,14.205,51000.0
2008-08-04 13:30:00,17.52,17.56,17.47,17.52,48900.0,14.205,14.2374,14.1644,14.205,48900.0
2008-08-04 13:40:00,17.52,17.61,17.52,17.6,41400.0,14.205,14.2779,14.205,14.2698,41400.0
2008-08-04 13:50:00,17.6,17.63,17.57,17.62,68400.0,14.2698,14.2942,14.2455,14.2861,68400.0
2008-08-04 14:00:00,17.61,17.64,17.59,17.61,68400.0,14.2779,14.3023,14.2617,14.2779,68400.0
2008-08-04 14:10:00,17.6,17.64,17.59,17.64,58500.0,14.2698,14.3023,14.2617,14.3023,58500.0
2008-08-04 14:20:00,17.63,17.71,17.62,17.65,94800.0,14.2942,14.359,14.2861,14.3104,94800.0
2008-08-04 14:30:00,17.65,17.68,17.64,17.65,53400.0,14.3104,14.3347,14.3023,14.3104,53400.0
2008-08-04 14:40:00,17.65,17.69,17.63,17.67,58200.0,14.3104,14.3428,14.2942,14.3266,58200.0
2008-08-04 14:50:00,17.67,17.69,17.63,17.64,60900.0,14.3266,14.3428,14.2942,14.3023,60900.0
2008-08-04 15:00:00,17.64,17.65,17.57,17.59,93600.0,14.3023,14.3104,14.2455,14.2617,93600.0
2008-08-04 15:10:00,17.59,17.61,17.56,17.6,68700.0,14.2617,14.2779,14.2374,14.2698,68700.0
2008-08-04 15:20:00,17.6,17.6,17.52,17.56,71100.0,14.2698,14.2698,14.205,14.2374,71100.0
2008-08-04 15:30:00,17.55,17.56,17.52,17.54,196500.0,14.2293,14.2374,14.205,14.2212,196500.0
2008-08-04 15:40:00,17.54,17.54,17.48,17.51,180300.0,14.2212,14.2212,14.1725,14.1969,180300.0
2008-08-04 15:50:00,17.51,17.57,17.48,17.54,169200.0,14.1969,14.2455,14.1725,14.2212,169200.0
2008-08-05 09:30:00,17.83,17.88,17.64,17.83,160200.0,14.4563,14.4969,14.3023,14.4563,160200.0
2008-08-05 09:40:00,17.83,17.93,17.82,17.85,161700.0,14.4563,14.5374,14.4482,14.4725,161700.0
2008-08-05 09:50:00,17.85,18.04,17.83,18.03,102300.0,14.4725,14.6266,14.4563,14.6185,102300.0
2008-08-05 10:00:00,18.05,18.11,18.03,18.03,171600.0,14.6347,14.6833,14.6185,14.6185,171600.0
2008-08-05 10:10:00,18.03,18.05,17.98,17.99,90000.0,14.6185,14.6347,14.5779,14.586,90000.0
2008-08-05 10:20:00,17.99,18.04,17.96,17.96,118200.0,14.586,14.6266,14.5617,14.5617,118200.0
2008-08-05 10:30:00,17.96,18.01,17.96,18.0,87600.0,14.5617,14.6023,14.5617,14.5942,87600.0
2008-08-05 10:40:00,17.99,18.05,17.98,18.02,100200.0,14.586,14.6347,14.5779,14.6104,100200.0
2008-08-05 10:50:00,18.02,18.07,18.01,18.06,88200.0,14.6104,14.6509,14.6023,14.6428,88200.0
2008-08-05 11:00:00,18.06,18.11,18.05,18.11,58500.0,14.6428,14.6833,14.6347,14.6833,58500.0
2008-08-05 11:10:00,18.1,18.14,18.1,18.11,55500.0,14.6752,14.7077,14.6752,14.6833,55500.0
2008-08-05 11:20:00,18.1,18.19,18.1,18.18,64800.0,14.6752,14.7482,14.6752,14.7401,64800.0
2008-08-05 11:30:00,18.18,18.22,18.17,18.2,68100.0,14.7401,14.7725,14.732,14.7563,68100.0
2008-08-05 11:40:00,18.19,18.24,18.19,18.24,60900.0,14.7482,14.7887,14.7482,14.7887,60900.0
2008-08-05 11:50:00,18.24,18.26,18.2,18.23,48900.0,14.7887,14.805,14.7563,14.7806,48900.0
2008-08-05 12:00:00,18.23,18.23,18.18,18.19,46500.0,14.7806,14.7806,14.7401,14.7482,46500.0
2008-08-05 12:10:00,18.19,18.26,18.18,18.23,64500.0,14.7482,14.805,14.7401,14.7806,64500.0
2008-08-05 12:20:00,18.22,18.23,18.17,18.18,67800.0,14.7725,14.7806,14.732,14.7401,67800.0
2008-08-05 12:30:00,18.18,18.19,18.17,18.18,35100.0,14.7401,14.7482,14.732,14.7401,35100.0
2008-08-05 12:40:00,18.19,18.19,18.13,18.15,40500.0,14.7482,14.7482,14.6996,14.7158,40500.0
2008-08-05 12:50:00,18.15,18.16,18.11,18.12,49500.0,14.7158,14.7239,14.6833,14.6914,49500.0
2008-08-05 13:00:00,18.12,18.24,18.1,18.12,42000.0,14.6914,14.7887,14.6752,14.6914,42000.0
2008-08-05 13:10:00,18.12,18.12,18.07,18.07,40200.0,14.6914,14.6914,14.6509,14.6509,40200.0
2008-08-05 13:20:00,18.07,18.13,18.05,18.08,74400.0,14.6509,14.6996,14.6347,14.659,74400.0
2008-08-05 13:30:00,18.08,18.13,18.07,18.07,45900.0,14.659,14.6996,14.6509,14.6509,45900.0
2008-08-05 13:40:00,18.07,18.1,18.04,18.07,160800.0,14.6509,14.6752,14.6266,14.6509,160800.0
2008-08-05 13:50:00,18.08,18.11,18.07,18.11,21900.0,14.659,14.6833,14.6509,14.6833,21900.0
2008-08-05 14:00:00,18.11,18.15,18.07,18.15,39300.0,14.6833,14.7158,14.6509,14.7158,39300.0
2008-08-05 14:10:00,18.15,18.26,18.09,18.16,114900.0,14.7158,14.805,14.6671,14.7239,114900.0
2008-08-05 14:20:00,18.17,18.2,18.07,18.19,111900.0,14.732,14.7563,14.6509,14.7482,111900.0
2008-08-05 14:30:00,18.18,18.23,18.13,18.13,73200.0,14.7401,14.7806,14.6996,14.6996,73200.0
2008-08-05 14:40:00,18.13,18.24,18.12,18.23,108900.0,14.6996,14.7887,14.6914,14.7806,108900.0
2008-08-05 14:50:00,18.23,18.24,18.16,18.18,64800.0,14.7806,14.7887,14.7239,14.7401,64800.0
2008-08-05 15:00:00,18.18,18.19,18.14,18.14,52500.0,14.7401,14.7482,14.7077,14.7077,52500.0
2008-08-05 15:10:00,18.15,18.2,18.12,18.17,78900.0,14.7158,14.7563,14.6914,14.732,78900.0
2008-08-05 15:20:00,18.17,18.2,18.11,18.16,59400.0,14.732,14.7563,14.6833,14.7239,59400.0
2008-08-05 15:30:00,18.16,18.21,18.13,18.2,92400.0,14.7239,14.7644,14.6996,14.7563,92400.0
2008-08-05 15:40:00,18.21,18.27,18.2,18.25,111600.0,14.7644,14.8131,14.7563,14.7968,111600.0
2008-08-05 15:50:00,18.25,18.28,18.23,18.27,185100.0,14.7968,14.8212,14.7806,14.8131,185100.0
2008-08-06 09:30:00,18.3,18.3,17.96,18.02,66000.0,14.8374,14.8374,14.5617,14.6104,66000.0
2008-08-06 09:40:00,18.02,18.11,17.97,18.05,74700.0,14.6104,14.6833,14.5698,14.6347,74700.0
2008-08-06 09:50:00,18.04,18.04,17.92,18.02,90900.0,14.6266,14.6266,14.5293,14.6104,90900.0
2008-08-06 10:00:00,18.03,18.04,17.94,17.96,65100.0,14.6185,14.6266,14.5455,14.5617,65100.0
2008-08-06 10:10:00,17.96,18.0,17.92,17.96,78900.0,14.5617,14.5942,14.5293,14.5617,78900.0
2008-08-06 10:20:00,17.95,17.96,17.91,17.93,49800.0,14.5536,14.5617,14.5212,14.5374,49800.0
2008-08-06 10:30:00,17.92,18.01,17.9,17.93,109800.0,14.5293,14.6023,14.5131,14.5374,109800.0
2008-08-06 10:40:00,17.93,17.94,17.89,17.94,74100.0,14.5374,14.5455,14.505,14.5455,74100.0
2008-08-06 10:50:00,17.93,17.95,17.89,17.91,41700.0,14.5374,14.5536,14.505,14.5212,41700.0
2008-08-06 11:00:00,17.89,17.94,17.86,17.93,38700.0,14.505,14.5455,14.4806,14.5374,38700.0
2008-08-06 11:10:00,17.93,17.98,17.91,17.98,19200.0,14.5374,14.5779,14.5212,14.5779,19200.0
2008-08-06 11:20:00,17.99,18.06,17.96,18.06,40800.0,14.586,14.6428,14.5617,14.6428,40800.0
2008-08-06 11:30:00,18.05,18.08,18.04,18.07,38400.0,14.6347,14.659,14.6266,14.6509,38400.0
2008-08-06 11:40:00,18.07,18.12,18.03,18.03,42000.0,14.6509,14.6914,14.6185,14.6185,42000.0
2008-08-06 11:50:00,18.03,18.05,18.01,18.05,51000.0,14.6185,14.6347,14.6023,14.6347,51000.0
2008-08-06 12:00:00,18.05,18.1,18.02,18.05,51900.0,14.6347,14.6752,14.6104,14.6347,51900.0
2008-08-06 12:10:00,18.05,18.06,18.01,18.01,32700.0,14.6347,14.6428,14.6023,14.6023,32700.0
2008-08-06 12:20:00,18.02,18.09,18.02,18.08,19800.0,14.6104,14.6671,14.6104,14.659,19800.0
2008-08-06 12:30:00,18.07,18.09,18.04,18.08,41700.0,14.6509,14.6671,14.6266,14.659,41700.0
2008-08-06 12:40:00,18.08,18.13,18.07,18.07,27300.0,14.659,14.6996,14.6509,14.6509,27300.0
2008-08-06 12:50:00,18.08,18.08,18.0,18.06,66000.0,14.659,14.659,14.5942,14.6428,66000.0
2008-08-06 13:00:00,18.04,18.04,17.99,18.01,37500.0,14.6266,14.6266,14.586,14.6023,37500.0
2008-08-06 13:10:00,18.01,18.02,17.96,18.01,27900.0,14.6023,14.6104,14.5617,14.6023,27900.0
2008-08-06 13:20:00,18.0,18.03,17.99,18.03,14100.0,14.5942,14.6185,14.586,14.6185,14100.0
2008-08-06 13:30:00,18.03,18.04,17.98,17.98,21300.0,14.6185,14.6266,14.5779,14.5779,21300.0
2008-08-06 13:40:00,17.97,17.99,17.96,17.97,23100.0,14.5698,14.586,14.5617,14.5698,23100.0
2008-08-06 13:50:00,17.97,17.98,17.92,17.97,47100.0,14.5698,14.5779,14.5293,14.5698,47100.0
2008-08-06 14:00:00,17.98,18.0,17.96,17.98,32400.0,14.5779,14.5942,14.5617,14.5779,32400.0
2008-08-06 14:10:00,17.98,18.04,17.98,18.02,38700.0,14.5779,14.6266,14.5779,14.6104,38700.0
2008-08-06 14:20:00,18.02,18.08,18.02,18.07,86400.0,14.6104,14.659,14.6104,14.6509,86400.0
2008-08-06 14:30:00,18.07,18.13,18.07,18.1,28800.0,14.6509,14.6996,14.6509,14.6752,28800.0
2008-08-06 14:40:00,18.1,18.14,18.1,18.13,21600.0,14.6752,14.7077,14.6752,14.6996,21600.0
2008-08-06 14:50:00,18.15,18.18,18.12,18.14,23400.0,14.7158,14.7401,14.6914,14.7077,23400.0
2008-08-06 15:00:00,18.14,18.2,18.14,18.19,96300.0,14.7077,14.7563,14.7077,14.7482,96300.0
2008-08-06 15:10:00,18.18,18.21,18.17,18.21,107700.0,14.7401,14.7644,14.732,14.7644,107700.0
2008-08-06 15:20:00,18.21,18.23,18.19,18.19,105900.0,14.7644,14.7806,14.7482,14.7482,105900.0
2008-08-06 15:30:00,18.19,18.19,18.09,18.13,106800.0,14.7482,14.7482,14.6671,14.6996,106800.0
2008-08-06 15:40:00,18.13,18.14,18.11,18.13,68100.0,14.6996,14.7077,14.6833,14.6996,68100.0
2008-08-06 15:50:00,18.13,18.18,18.13,18.14,122400.0,14.6996,14.7401,14.6996,14.7077,122400.0
2008-08-07 09:30:00,18.08,18.13,17.77,17.89,81000.0,14.659,14.6996,14.4077,14.505,81000.0
2008-08-07 09:40:00,17.87,17.92,17.81,17.91,97800.0,14.4888,14.5293,14.4401,14.5212,97800.0
2008-08-07 09:50:00,17.89,17.95,17.88,17.94,35400.0,14.505,14.5536,14.4969,14.5455,35400.0
2008-08-07 10:00:00,17.95,18.04,17.89,18.02,141900.0,14.5536,14.6266,14.505,14.6104,141900.0
2008-08-07 10:10:00,18.02,18.11,17.99,18.11,47100.0,14.6104,14.6833,14.586,14.6833,47100.0
2008-08-07 10:20:00,18.12,18.12,18.01,18.02,45000.0,14.6914,14.6914,14.6023,14.6104,45000.0
2008-08-07 10:30:00,18.02,18.09,18.0,18.07,56100.0,14.6104,14.6671,14.5942,14.6509,56100.0
2008-08-07 10:40:00,18.06,18.06,17.97,17.98,46500.0,14.6428,14.6428,14.5698,14.5779,46500.0
2008-08-07 10:50:00,17.99,18.07,17.99,18.06,47400.0,14.586,14.6509,14.586,14.6428,47400.0
2008-08-07 11:00:00,18.06,18.16,18.02,18.16,94200.0,14.6428,14.7239,14.6104,14.7239,94200.0
2008-08-07 11:10:00,18.15,18.2,18.07,18.07,75300.0,14.7158,14.7563,14.6509,14.6509,75300.0
2008-08-07 11:20:00,18.06,18.09,18.04,18.08,44100.0,14.6428,14.6671,14.6266,14.659,44100.0
2008-08-07 11:30:00,18.08,18.15,18.06,18.11,48000.0,14.659,14.7158,14.6428,14.6833,48000.0
2008-08-07 11:40:00,18.11,18.19,18.11,18.17,40200.0,14.6833,14.7482,14.6833,14.732,40200.0
2008-08-07 11:50:00,18.16,18.18,18.06,18.06,55800.0,14.7239,14.7401,14.6428,14.6428,55800.0
2008-08-07 12:00:00,18.06,18.06,18.0,18.0,36900.0,14.6428,14.6428,14.5942,14.5942,36900.0
2008-08-07 12:10:00,18.0,18.07,17.99,18.05,50700.0,14.5942,14.6509,14.586,14.6347,50700.0
2008-08-07 12:20:00,18.05,18.09,18.02,18.09,33600.0,14.6347,14.6671,14.6104,14.6671,33600.0
2008-08-07 12:30:00,18.1,18.17,18.08,18.14,48300.0,14.6752,14.732,14.659,14.7077,48300.0
2008-08-07 12:40:00,18.15,18.25,18.14,18.23,78000.0,14.7158,14.7968,14.7077,14.7806,78000.0
2008-08-07 12:50:00,18.22,18.26,18.2,18.26,34200.0,14.7725,14.805,14.7563,14.805,34200.0
2008-08-07 13:00:00,18.25,18.25,18.18,18.2,66000.0,14.7968,14.7968,14.7401,14.7563,66000.0
2008-08-07 13:10:00,18.21,18.28,18.2,18.25,97800.0,14.7644,14.8212,14.7563,14.7968,97800.0
2008-08-07 13:20:00,18.26,18.31,18.24,18.29,31200.0,14.805,14.8455,14.7887,14.8293,31200.0
2008-08-07 13:30:00,18.3,18.36,18.27,18.29,94800.0,14.8374,14.886,14.8131,14.8293,94800.0
2008-08-07 13:40:00,18.3,18.36,18.23,18.24,195900.0,14.8374,14.886,14.7806,14.7887,195900.0
2008-08-07 13:50:00,18.22,18.26,18.2,18.24,293100.0,14.7725,14.805,14.7563,14.7887,293100.0
2008-08-07 14:00:00,18.25,18.29,18.23,18.26,267300.0,14.7968,14.8293,14.7806,14.805,267300.0
2008-08-07 14:10:00,18.26,18.28,18.21,18.22,60600.0,14.805,14.8212,14.7644,14.7725,60600.0
2008-08-07 14:20:00,18.23,18.23,18.2,18.21,45300.0,14.7806,14.7806,14.7563,14.7644,45300.0
2008-08-07 14:30:00,18.22,18.23,18.14,18.16,78600.0,14.7725,14.7806,14.7077,14.7239,78600.0
2008-08-07 14:40:00,18.18,18.19,18.15,18.19,100800.0,14.7401,14.7482,14.7158,14.7482,100800.0
2008-08-07 14:50:00,18.2,18.2,18.14,18.14,43500.0,14.7563,14.7563,14.7077,14.7077,43500.0
2008-08-07 15:00:00,18.14,18.17,18.1,18.17,73200.0,14.7077,14.732,14.6752,14.732,73200.0
2008-08-07 15:10:00,18.15,18.16,18.07,18.08,194700.0,14.7158,14.7239,14.6509,14.659,194700.0
2008-08-07 15:20:00,18.08,18.08,18.01,18.08,224100.0,14.659,14.659,14.6023,14.659,224100.0
2008-08-07 15:30:00,18.07,18.1,17.93,17.94,167400.0,14.6509,14.6752,14.5374,14.5455,167400.0
2008-08-07 15:40:00,17.94,17.99,17.92,17.95,179400.0,14.5455,14.586,14.5293,14.5536,179400.0
2008-08-07 15:50:00,17.93,18.0,17.92,17.98,234000.0,14.5374,14.5942,14.5293,14.5779,234000.0
2008-08-08 09:30:00,18.01,18.31,17.99,18.26,78600.0,14.6023,14.8455,14.586,14.805,78600.0
2008-08-08 09:40:00,18.26,18.31,18.06,18.18,143400.0,14.805,14.8455,14.6428,14.7401,143400.0
2008-08-08 09:50:00,18.18,18.42,18.15,18.36,228300.0,14.7401,14.9347,14.7158,14.886,228300.0
2008-08-08 10:00:00,18.37,18.57,18.35,18.57,190200.0,14.8941,15.0563,14.8779,15.0563,190200.0
2008-08-08 10:10:00,18.57,18.67,18.54,18.62,400800.0,15.0563,15.1374,15.032,15.0968,400800.0
2008-08-08 10:20:00,18.63,18.68,18.59,18.66,126900.0,15.1049,15.1455,15.0725,15.1293,126900.0
2008-08-08 10:30:00,18.66,18.67,18.57,18.61,103800.0,15.1293,15.1374,15.0563,15.0887,103800.0
2008-08-08 10:40:00,18.61,18.65,18.61,18.65,49800.0,15.0887,15.1212,15.0887,15.1212,49800.0
2008-08-08 10:50:00,18.65,18.74,18.64,18.66,207900.0,15.1212,15.1941,15.1131,15.1293,207900.0
2008-08-08 11:00:00,18.67,18.68,18.62,18.66,71100.0,15.1374,15.1455,15.0968,15.1293,71100.0
2008-08-08 11:10:00,18.66,18.72,18.66,18.7,164700.0,15.1293,15.1779,15.1293,15.1617,164700.0
2008-08-08 11:20:00,18.69,18.73,18.69,18.71,103500.0,15.1536,15.186,15.1536,15.1698,103500.0
2008-08-08 11:30:00,18.72,18.73,18.67,18.67,342600.0,15.1779,15.186,15.1374,15.1374,342600.0
2008-08-08 11:40:00,18.68,18.68,18.62,18.66,70200.0,15.1455,15.1455,15.0968,15.1293,70200.0
2008-08-08 11:50:00,18.65,18.67,18.63,18.63,127800.0,15.1212,15.1374,15.1049,15.1049,127800.0
2008-08-08 12:00:00,18.64,18.73,18.64,18.73,97200.0,15.1131,15.186,15.1131,15.186,97200.0
2008-08-08 12:10:00,18.73,18.87,18.72,18.86,93300.0,15.186,15.2995,15.1779,15.2914,93300.0
2008-08-08 12:20:00,18.85,18.92,18.84,18.9,91200.0,15.2833,15.3401,15.2752,15.3239,91200.0
2008-08-08 12:30:00,18.89,18.95,18.88,18.95,108900.0,15.3158,15.3644,15.3076,15.3644,108900.0
2008-08-08 12:40:00,18.94,18.95,18.88,18.89,170400.0,15.3563,15.3644,15.3076,15.3158,170400.0
2008-08-08 12:50:00,18.9,18.91,18.88,18.88,64500.0,15.3239,15.332,15.3076,15.3076,64500.0
2008-08-08 13:00:00,18.88,18.9,18.81,18.83,138300.0,15.3076,15.3239,15.2509,15.2671,138300.0
2008-08-08 13:10:00,18.84,18.87,18.81,18.87,46800.0,15.2752,15.2995,15.2509,15.2995,46800.0
2008-08-08 13:20:00,18.88,18.99,18.84,18.97,231900.0,15.3076,15.3968,15.2752,15.3806,231900.0
2008-08-08 13:30:00,18.97,19.08,18.96,19.01,220500.0,15.3806,15.4698,15.3725,15.413,220500.0
2008-08-08 13:40:00,19.0,19.07,18.99,19.02,130500.0,15.4049,15.4617,15.3968,15.4212,130500.0
2008-08-08 13:50:00,19.02,19.07,19.02,19.03,145800.0,15.4212,15.4617,15.4212,15.4293,145800.0
2008-08-08 14:00:00,19.02,19.1,19.02,19.1,153900.0,15.4212,15.486,15.4212,15.486,153900.0
2008-08-08 14:10:00,19.1,19.11,19.07,19.09,113700.0,15.486,15.4941,15.4617,15.4779,113700.0
2008-08-08 14:20:00,19.1,19.21,19.1,19.21,209700.0,15.486,15.5752,15.486,15.5752,209700.0
2008-08-08 14:30:00,19.21,19.24,19.17,19.18,174600.0,15.5752,15.5995,15.5428,15.5509,174600.0
2008-08-08 14:40:00,19.18,19.2,19.14,19.14,246600.0,15.5509,15.5671,15.5184,15.5184,246600.0
2008-08-08 14:50:00,19.14,19.15,19.07,19.15,269100.0,15.5184,15.5266,15.4617,15.5266,269100.0
2008-08-08 15:00:00,19.15,19.19,19.12,19.15,206700.0,15.5266,15.559,15.5022,15.5266,206700.0
2008-08-08 15:10:00,19.15,19.17,19.13,19.17,102600.0,15.5266,15.5428,15.5103,15.5428,102600.0
2008-08-08 15:20:00,19.17,19.21,19.15,19.16,171300.0,15.5428,15.5752,15.5266,15.5347,171300.0
2008-08-08 15:30:00,19.17,19.22,19.12,19.18,205200.0,15.5428,15.5833,15.5022,15.5509,205200.0
2008-08-08 15:40:00,19.19,19.2,19.14,19.16,372900.0,15.559,15.5671,15.5184,15.5347,372900.0
2008-08-08 15:50:00,19.16,19.17,19.08,19.13,399900.0,15.5347,15.5428,15.4698,15.5103,399900.0
2008-08-11 09:30:00,19.25,19.25,18.98,19.16,55800.0,15.6076,15.6076,15.3887,15.5347,55800.0
2008-08-11 09:40:00,19.17,19.31,19.16,19.22,124800.0,15.5428,15.6563,15.5347,15.5833,124800.0
2008-08-11 09:50:00,19.23,19.5,19.22,19.48,152400.0,15.5914,15.8103,15.5833,15.7941,152400.0
2008-08-11 10:00:00,19.49,19.53,19.47,19.49,347700.0,15.8022,15.8347,15.786,15.8022,347700.0
2008-08-11 10:10:00,19.49,19.52,19.41,19.46,129600.0,15.8022,15.8265,15.7374,15.7779,129600.0
2008-08-11 10:20:00,19.45,19.45,19.33,19.33,83700.0,15.7698,15.7698,15.6725,15.6725,83700.0
2008-08-11 10:30:00,19.33,19.35,19.26,19.28,157800.0,15.6725,15.6887,15.6157,15.632,157800.0
2008-08-11 10:40:00,19.29,19.32,19.28,19.32,225900.0,15.6401,15.6644,15.632,15.6644,225900.0
2008-08-11 10:50:00,19.32,19.41,19.31,19.39,160500.0,15.6644,15.7374,15.6563,15.7211,160500.0
2008-08-11 11:00:00,19.4,19.45,19.37,19.45,114900.0,15.7293,15.7698,15.7049,15.7698,114900.0
2008-08-11 11:10:00,19.45,19.5,19.4,19.48,159000.0,15.7698,15.8103,15.7293,15.7941,159000.0
2008-08-11 11:20:00,19.47,19.52,19.44,19.5,179400.0,15.786,15.8265,15.7617,15.8103,179400.0
2008-08-11 11:30:00,19.5,19.56,19.5,19.53,112200.0,15.8103,15.859,15.8103,15.8347,112200.0
2008-08-11 11:40:00,19.54,19.55,19.5,19.5,91500.0,15.8428,15.8509,15.8103,15.8103,91500.0
2008-08-11 11:50:00,19.49,19.55,19.47,19.49,202500.0,15.8022,15.8509,15.786,15.8022,202500.0
2008-08-11 12:00:00,19.49,19.52,19.48,19.49,121500.0,15.8022,15.8265,15.7941,15.8022,121500.0
2008-08-11 12:10:00,19.49,19.52,19.45,19.51,219000.0,15.8022,15.8265,15.7698,15.8184,219000.0
2008-08-11 12:20:00,19.52,19.63,19.52,19.63,191400.0,15.8265,15.9157,15.8265,15.9157,191400.0
2008-08-11 12:30:00,19.63,19.73,19.63,19.7,203700.0,15.9157,15.9968,15.9157,15.9725,203700.0
2008-08-11 12:40:00,19.68,19.7,19.65,19.68,166500.0,15.9563,15.9725,15.932,15.9563,166500.0
2008-08-11 12:50:00,19.68,19.73,19.67,19.7,100500.0,15.9563,15.9968,15.9482,15.9725,100500.0
2008-08-11 13:00:00,19.7,19.88,19.67,19.82,503700.0,15.9725,16.1184,15.9482,16.0698,503700.0
2008-08-11 13:10:00,19.84,19.97,19.81,19.95,441300.0,16.086,16.1914,16.0617,16.1752,441300.0
2008-08-11 13:20:00,19.95,20.04,19.95,20.03,250200.0,16.1752,16.2482,16.1752,16.24,250200.0
2008-08-11 13:30:00,20.03,20.04,19.98,20.01,110400.0,16.24,16.2482,16.1995,16.2238,110400.0
2008-08-11 13:40:00,20.01,20.11,19.97,20.1,373800.0,16.2238,16.3049,16.1914,16.2968,373800.0
2008-08-11 13:50:00,20.1,20.1,20.03,20.03,249900.0,16.2968,16.2968,16.24,16.24,249900.0
2008-08-11 14:00:00,20.03,20.07,19.97,20.07,719700.0,16.24,16.2725,16.1914,16.2725,719700.0
2008-08-11 14:10:00,20.06,20.07,20.01,20.02,151800.0,16.2644,16.2725,16.2238,16.2319,151800.0
2008-08-11 14:20:00,20.02,20.06,19.97,20.02,264900.0,16.2319,16.2644,16.1914,16.2319,264900.0
2008-08-11 14:30:00,20.02,20.06,19.92,19.98,224100.0,16.2319,16.2644,16.1509,16.1995,224100.0
2008-08-11 14:40:00,19.97,19.97,19.89,19.96,261600.0,16.1914,16.1914,16.1265,16.1833,261600.0
2008-08-11 14:50:00,19.96,20.04,19.94,20.02,366900.0,16.1833,16.2482,16.1671,16.2319,366900.0
2008-08-11 15:00:00,20.02,20.03,19.99,20.0,360000.0,16.2319,16.24,16.2076,16.2157,360000.0
2008-08-11 15:10:00,20.0,20.0,19.89,19.89,219300.0,16.2157,16.2157,16.1265,16.1265,219300.0
2008-08-11 15:20:00,19.89,19.9,19.83,19.87,403500.0,16.1265,16.1346,16.0779,16.1103,403500.0
2008-08-11 15:30:00,19.87,19.89,19.83,19.88,473400.0,16.1103,16.1265,16.0779,16.1184,473400.0
2008-08-11 15:40:00,19.87,19.9,19.84,19.88,451500.0,16.1103,16.1346,16.086,16.1184,451500.0
2008-08-11 15:50:00,19.88,19.93,19.87,19.91,609300.0,16.1184,16.159,16.1103,16.1428,609300.0
2008-08-12 09:30:00,19.75,19.83,19.68,19.78,109200.0,16.013,16.0779,15.9563,16.0374,109200.0
2008-08-12 09:40:00,19.75,20.03,19.7,19.96,382200.0,16.013,16.24,15.9725,16.1833,382200.0
2008-08-12 09:50:00,19.98,20.03,19.97,20.01,294000.0,16.1995,16.24,16.1914,16.2238,294000.0
2008-08-12 10:00:00,20.02,20.06,19.98,20.01,365100.0,16.2319,16.2644,16.1995,16.2238,365100.0
2008-08-12 10:10:00,20.0,20.16,19.94,20.1,427800.0,16.2157,16.3455,16.1671,16.2968,427800.0
2008-08-12 10:20:00,20.06,20.06,19.89,19.97,156300.0,16.2644,16.2644,16.1265,16.1914,156300.0
2008-08-12 10:30:00,19.97,20.0,19.94,19.99,513000.0,16.1914,16.2157,16.1671,16.2076,513000.0
2008-08-12 10:40:00,19.99,20.01,19.91,19.91,345900.0,16.2076,16.2238,16.1428,16.1428,345900.0
2008-08-12 10:50:00,19.91,19.92,19.78,19.82,121200.0,16.1428,16.1509,16.0374,16.0698,121200.0
2008-08-12 11:00:00,19.81,19.92,19.74,19.92,161100.0,16.0617,16.1509,16.0049,16.1509,161100.0
2008-08-12 11:10:00,19.93,20.0,19.92,19.97,227100.0,16.159,16.2157,16.1509,16.1914,227100.0
2008-08-12 11:20:00,19.97,20.01,19.97,20.0,208200.0,16.1914,16.2238,16.1914,16.2157,208200.0
2008-08-12 11:30:00,20.01,20.01,19.97,19.99,141600.0,16.2238,16.2238,16.1914,16.2076,141600.0
2008-08-12 11:40:00,19.99,20.01,19.98,20.0,146700.0,16.2076,16.2238,16.1995,16.2157,146700.0
2008-08-12 11:50:00,20.0,20.06,19.95,20.0,279300.0,16.2157,16.2644,16.1752,16.2157,279300.0
2008-08-12 12:00:00,20.0,20.04,19.98,19.99,232500.0,16.2157,16.2482,16.1995,16.2076,232500.0
2008-08-12 12:10:00,19.99,20.01,19.88,19.88,166800.0,16.2076,16.2238,16.1184,16.1184,166800.0
2008-08-12 12:20:00,19.89,19.91,19.87,19.87,47400.0,16.1265,16.1428,16.1103,16.1103,47400.0
2008-08-12 12:30:00,19.87,19.88,19.8,19.82,87600.0,16.1103,16.1184,16.0536,16.0698,87600.0
2008-08-12 12:40:00,19.82,19.87,19.81,19.82,78000.0,16.0698,16.1103,16.0617,16.0698,78000.0
2008-08-12 12:50:00,19.83,19.91,19.81,19.88,54000.0,16.0779,16.1428,16.0617,16.1184,54000.0
2008-08-12 13:00:00,19.87,20.03,19.86,19.99,539400.0,16.1103,16.24,16.1022,16.2076,539400.0
2008-08-12 13:10:00,19.98,20.04,19.96,20.0,231600.0,16.1995,16.2482,16.1833,16.2157,231600.0
2008-08-12 13:20:00,19.99,20.01,19.97,19.99,214800.0,16.2076,16.2238,16.1914,16.2076,214800.0
2008-08-12 13:30:00,19.99,20.0,19.99,20.0,129300.0,16.2076,16.2157,16.2076,16.2157,129300.0
2008-08-12 13:40:00,20.0,20.01,19.98,20.0,168900.0,16.2157,16.2238,16.1995,16.2157,168900.0
2008-08-12 13:50:00,20.0,20.01,19.98,20.0,585900.0,16.2157,16.2238,16.1995,16.2157,585900.0
2008-08-12 14:00:00,20.0,20.01,19.91,19.92,421200.0,16.2157,16.2238,16.1428,16.1509,421200.0
2008-08-12 14:10:00,19.92,19.93,19.88,19.9,118200.0,16.1509,16.159,16.1184,16.1346,118200.0
2008-08-12 14:20:00,19.9,19.93,19.85,19.92,51300.0,16.1346,16.159,16.0941,16.1509,51300.0
2008-08-12 14:30:00,19.93,19.93,19.85,19.85,42000.0,16.159,16.159,16.0941,16.0941,42000.0
2008-08-12 14:40:00,19.86,19.86,19.77,19.77,151500.0,16.1022,16.1022,16.0292,16.0292,151500.0
2008-08-12 14:50:00,19.77,19.77,19.68,19.69,184800.0,16.0292,16.0292,15.9563,15.9644,184800.0
2008-08-12 15:00:00,19.69,19.71,19.65,19.67,230400.0,15.9644,15.9806,15.932,15.9482,230400.0
2008-08-12 15:10:00,19.67,19.68,19.61,19.67,552900.0,15.9482,15.9563,15.8995,15.9482,552900.0
2008-08-12 15:20:00,19.66,19.68,19.58,19.63,190200.0,15.9401,15.9563,15.8752,15.9157,190200.0
2008-08-12 15:30:00,19.63,19.65,19.54,19.62,216600.0,15.9157,15.932,15.8428,15.9076,216600.0
2008-08-12 15:40:00,19.62,19.68,19.52,19.67,499200.0,15.9076,15.9563,15.8265,15.9482,499200.0
2008-08-12 15:50:00,19.67,19.68,19.61,19.62,528900.0,15.9482,15.9563,15.8995,15.9076,528900.0
2008-08-13 09:30:00,19.55,19.67,19.44,19.44,88500.0,15.8509,15.9482,15.7617,15.7617,88500.0
2008-08-13 09:40:00,19.42,19.47,19.34,19.41,105300.0,15.7455,15.786,15.6806,15.7374,105300.0
2008-08-13 09:50:00,19.41,19.47,19.39,19.43,68100.0,15.7374,15.786,15.7211,15.7536,68100.0
2008-08-13 10:00:00,19.42,19.5,19.4,19.44,63900.0,15.7455,15.8103,15.7293,15.7617,63900.0
2008-08-13 10:10:00,19.44,19.51,19.42,19.51,57000.0,15.7617,15.8184,15.7455,15.8184,57000.0
2008-08-13 10:20:00,19.5,19.52,19.46,19.48,153000.0,15.8103,15.8265,15.7779,15.7941,153000.0
2008-08-13 10:30:00,19.5,19.51,19.42,19.46,277200.0,15.8103,15.8184,15.7455,15.7779,277200.0
2008-08-13 10:40:00,19.46,19.5,19.4,19.49,255900.0,15.7779,15.8103,15.7293,15.8022,255900.0
2008-08-13 10:50:00,19.48,19.51,19.46,19.51,82800.0,15.7941,15.8184,15.7779,15.8184,82800.0
2008-08-13 11:00:00,19.51,19.51,19.44,19.47,111300.0,15.8184,15.8184,15.7617,15.786,111300.0
2008-08-13 11:10:00,19.46,19.46,19.31,19.37,69300.0,15.7779,15.7779,15.6563,15.7049,69300.0
2008-08-13 11:20:00,19.36,19.37,19.31,19.34,94500.0,15.6968,15.7049,15.6563,15.6806,94500.0
2008-08-13 11:30:00,19.35,19.36,19.3,19.36,218400.0,15.6887,15.6968,15.6482,15.6968,218400.0
2008-08-13 11:40:00,19.34,19.35,19.32,19.34,90600.0,15.6806,15.6887,15.6644,15.6806,90600.0
2008-08-13 11:50:00,19.34,19.38,19.32,19.38,98400.0,15.6806,15.713,15.6644,15.713,98400.0
2008-08-13 12:00:00,19.37,19.41,19.31,19.32,103500.0,15.7049,15.7374,15.6563,15.6644,103500.0
2008-08-13 12:10:00,19.31,19.36,19.31,19.34,107100.0,15.6563,15.6968,15.6563,15.6806,107100.0
2008-08-13 12:20:00,19.34,19.35,19.31,19.33,250200.0,15.6806,15.6887,15.6563,15.6725,250200.0
2008-08-13 12:30:00,19.33,19.35,19.31,19.35,125400.0,15.6725,15.6887,15.6563,15.6887,125400.0
2008-08-13 12:40:00,19.34,19.36,19.3,19.3,61800.0,15.6806,15.6968,15.6482,15.6482,61800.0
2008-08-13 12:50:00,19.31,19.34,19.28,19.34,152700.0,15.6563,15.6806,15.632,15.6806,152700.0
2008-08-13 13:00:00,19.34,19.35,19.32,19.33,51300.0,15.6806,15.6887,15.6644,15.6725,51300.0
2008-08-13 13:10:00,19.32,19.33,19.23,19.28,120600.0,15.6644,15.6725,15.5914,15.632,120600.0
2008-08-13 13:20:00,19.28,19.36,19.26,19.36,47100.0,15.632,15.6968,15.6157,15.6968,47100.0
2008-08-13 13:30:00,19.36,19.42,19.36,19.41,79500.0,15.6968,15.7455,15.6968,15.7374,79500.0
2008-08-13 13:40:00,19.42,19.46,19.39,19.4,61800.0,15.7455,15.7779,15.7211,15.7293,61800.0
2008-08-13 13:50:00,19.41,19.5,19.41,19.49,69300.0,15.7374,15.8103,15.7374,15.8022,69300.0
2008-08-13 14:00:00,19.47,19.5,19.46,19.5,71700.0,15.786,15.8103,15.7779,15.8103,71700.0
2008-08-13 14:10:00,19.5,19.51,19.42,19.45,54600.0,15.8103,15.8184,15.7455,15.7698,54600.0
2008-08-13 14:20:00,19.44,19.47,19.42,19.45,64200.0,15.7617,15.786,15.7455,15.7698,64200.0
2008-08-13 14:30:00,19.45,19.45,19.41,19.44,53700.0,15.7698,15.7698,15.7374,15.7617,53700.0
2008-08-13 14:40:00,19.44,19.53,19.43,19.5,82200.0,15.7617,15.8347,15.7536,15.8103,82200.0
2008-08-13 14:50:00,19.5,19.53,19.42,19.5,87600.0,15.8103,15.8347,15.7455,15.8103,87600.0
2008-08-13 15:00:00,19.51,19.53,19.49,19.51,113700.0,15.8184,15.8347,15.8022,15.8184,113700.0
2008-08-13 15:10:00,19.51,19.54,19.45,19.46,83400.0,15.8184,15.8428,15.7698,15.7779,83400.0
2008-08-13 15:20:00,19.46,19.46,19.38,19.43,123600.0,15.7779,15.7779,15.713,15.7536,123600.0
2008-08-13 15:30:00,19.43,19.44,19.34,19.36,99600.0,15.7536,15.7617,15.6806,15.6968,99600.0
2008-08-13 15:40:00,19.36,19.39,19.3,19.33,128700.0,15.6968,15.7211,15.6482,15.6725,128700.0
2008-08-13 15:50:00,19.32,19.43,19.29,19.42,211200.0,15.6644,15.7536,15.6401,15.7455,211200.0
2008-08-14 09:30:00,19.27,19.42,19.25,19.25,119100.0,15.6239,15.7455,15.6076,15.6076,119100.0
2008-08-14 09:40:00,19.28,19.33,19.24,19.24,89100.0,15.632,15.6725,15.5995,15.5995,89100.0
2008-08-14 09:50:00,19.24,19.42,19.23,19.4,130200.0,15.5995,15.7455,15.5914,15.7293,130200.0
2008-08-14 10:00:00,19.4,19.54,19.4,19.5,171300.0,15.7293,15.8428,15.7293,15.8103,171300.0
2008-08-14 10:10:00,19.5,19.53,19.38,19.42,159300.0,15.8103,15.8347,15.713,15.7455,159300.0
2008-08-14 10:20:00,19.42,19.5,19.4,19.5,231600.0,15.7455,15.8103,15.7293,15.8103,231600.0
2008-08-14 10:30:00,19.52,19.62,19.51,19.62,53700.0,15.8265,15.9076,15.8184,15.9076,53700.0
2008-08-14 10:40:00,19.62,19.66,19.56,19.56,60300.0,15.9076,15.9401,15.859,15.859,60300.0
2008-08-14 10:50:00,19.57,19.58,19.48,19.52,165000.0,15.8671,15.8752,15.7941,15.8265,165000.0
2008-08-14 11:00:00,19.52,19.57,19.52,19.56,103200.0,15.8265,15.8671,15.8265,15.859,103200.0
2008-08-14 11:10:00,19.56,19.58,19.52,19.56,134700.0,15.859,15.8752,15.8265,15.859,134700.0
2008-08-14 11:20:00,19.57,19.57,19.5,19.5,63900.0,15.8671,15.8671,15.8103,15.8103,63900.0
2008-08-14 11:30:00,19.5,19.54,19.48,19.53,68100.0,15.8103,15.8428,15.7941,15.8347,68100.0
2008-08-14 11:40:00,19.53,19.55,19.46,19.52,65400.0,15.8347,15.8509,15.7779,15.8265,65400.0
2008-08-14 11:50:00,19.52,19.55,19.51,19.53,66600.0,15.8265,15.8509,15.8184,15.8347,66600.0
2008-08-14 12:00:00,19.53,19.55,19.49,19.52,79200.0,15.8347,15.8509,15.8022,15.8265,79200.0
2008-08-14 12:10:00,19.52,19.57,19.49,19.56,106500.0,15.8265,15.8671,15.8022,15.859,106500.0
2008-08-14 12:20:00,19.56,19.57,19.5,19.52,81900.0,15.859,15.8671,15.8103,15.8265,81900.0
2008-08-14 12:30:00,19.52,19.62,19.51,19.59,154800.0,15.8265,15.9076,15.8184,15.8833,154800.0
2008-08-14 12:40:00,19.59,19.75,19.59,19.73,117300.0,15.8833,16.013,15.8833,15.9968,117300.0
2008-08-14 12:50:00,19.73,19.78,19.72,19.78,152100.0,15.9968,16.0374,15.9887,16.0374,152100.0
2008-08-14 13:00:00,19.78,19.78,19.63,19.64,90900.0,16.0374,16.0374,15.9157,15.9238,90900.0
2008-08-14 13:10:00,19.65,19.67,19.63,19.65,93900.0,15.932,15.9482,15.9157,15.932,93900.0
2008-08-14 13:20:00,19.65,19.66,19.62,19.62,60300.0,15.932,15.9401,15.9076,15.9076,60300.0
2008-08-14 13:30:00,19.62,19.63,19.57,19.63,145200.0,15.9076,15.9157,15.8671,15.9157,145200.0
2008-08-14 13:40:00,19.63,19.65,19.57,19.6,106200.0,15.9157,15.932,15.8671,15.8914,106200.0
2008-08-14 13:50:00,19.6,19.62,19.56,19.61,51300.0,15.8914,15.9076,15.859,15.8995,51300.0
2008-08-14 14:00:00,19.61,19.65,19.58,19.62,79800.0,15.8995,15.932,15.8752,15.9076,79800.0
2008-08-14 14:10:00,19.63,19.64,19.6,19.63,74400.0,15.9157,15.9238,15.8914,15.9157,74400.0
2008-08-14 14:20:00,19.63,19.63,19.58,19.61,54900.0,15.9157,15.9157,15.8752,15.8995,54900.0
2008-08-14 14:30:00,19.61,19.63,19.57,19.62,62400.0,15.8995,15.9157,15.8671,15.9076,62400.0
2008-08-14 14:40:00,19.62,19.65,19.55,19.56,65100.0,15.9076,15.932,15.8509,15.859,65100.0
2008-08-14 14:50:00,19.56,19.62,19.56,19.6,48300.0,15.859,15.9076,15.859,15.8914,48300.0
2008-08-14 15:00:00,19.6,19.61,19.55,19.58,74700.0,15.8914,15.8995,15.8509,15.8752,74700.0
2008-08-14 15:10:00,19.58,19.63,19.55,19.62,70500.0,15.8752,15.9157,15.8509,15.9076,70500.0
2008-08-14 15:20:00,19.62,19.62,19.56,19.57,63600.0,15.9076,15.9076,15.859,15.8671,63600.0
2008-08-14 15:30:00,19.57,19.64,19.55,19.61,120600.0,15.8671,15.9238,15.8509,15.8995,120600.0
2008-08-14 15:40:00,19.61,19.64,19.59,19.6,105300.0,15.8995,15.9238,15.8833,15.8914,105300.0
2008-08-14 15:50:00,19.6,19.72,19.58,19.62,555900.0,15.8914,15.9887,15.8752,15.9076,555900.0
2008-08-15 09:30:00,19.6,19.73,19.56,19.69,328500.0,15.8914,15.9968,15.859,15.9644,328500.0
2008-08-15 09:40:00,19.69,19.83,19.68,19.82,87000.0,15.9644,16.0779,15.9563,16.0698,87000.0
2008-08-15 09:50:00,19.83,19.93,19.78,19.84,146100.0,16.0779,16.159,16.0374,16.086,146100.0
2008-08-15 10:00:00,19.84,19.84,19.61,19.67,77400.0,16.086,16.086,15.8995,15.9482,77400.0
2008-08-15 10:10:00,19.67,19.77,19.65,19.74,141900.0,15.9482,16.0292,15.932,16.0049,141900.0
2008-08-15 10:20:00,19.75,19.77,19.65,19.67,197700.0,16.013,16.0292,15.932,15.9482,197700.0
2008-08-15 10:30:00,19.69,19.8,19.69,19.77,93300.0,15.9644,16.0536,15.9644,16.0292,93300.0
2008-08-15 10:40:00,19.77,19.84,19.76,19.82,101700.0,16.0292,16.086,16.0211,16.0698,101700.0
2008-08-15 10:50:00,19.82,19.9,19.82,19.85,136500.0,16.0698,16.1346,16.0698,16.0941,136500.0
2008-08-15 11:00:00,19.86,19.86,19.79,19.81,48000.0,16.1022,16.1022,16.0455,16.0617,48000.0
2008-08-15 11:10:00,19.81,19.88,19.8,19.83,111900.0,16.0617,16.1184,16.0536,16.0779,111900.0
2008-08-15 11:20:00,19.84,19.88,19.81,19.84,84600.0,16.086,16.1184,16.0617,16.086,84600.0
2008-08-15 11:30:00,19.83,19.87,19.79,19.8,100800.0,16.0779,16.1103,16.0455,16.0536,100800.0
2008-08-15 11:40:00,19.79,19.82,19.75,19.8,49800.0,16.0455,16.0698,16.013,16.0536,49800.0
2008-08-15 11:50:00,19.8,19.8,19.74,19.78,34500.0,16.0536,16.0536,16.0049,16.0374,34500.0
2008-08-15 12:00:00,19.77,19.8,19.73,19.75,27000.0,16.0292,16.0536,15.9968,16.013,27000.0
2008-08-15 12:10:00,19.75,19.76,19.69,19.73,77700.0,16.013,16.0211,15.9644,15.9968,77700.0
2008-08-15 12:20:00,19.73,19.73,19.68,19.69,98100.0,15.9968,15.9968,15.9563,15.9644,98100.0
2008-08-15 12:30:00,19.7,19.73,19.69,19.73,21300.0,15.9725,15.9968,15.9644,15.9968,21300.0
2008-08-15 12:40:00,19.75,19.79,19.71,19.73,74100.0,16.013,16.0455,15.9806,15.9968,74100.0
2008-08-15 12:50:00,19.73,19.78,19.72,19.74,30900.0,15.9968,16.0374,15.9887,16.0049,30900.0
2008-08-15 13:00:00,19.74,19.75,19.71,19.73,24000.0,16.0049,16.013,15.9806,15.9968,24000.0
2008-08-15 13:10:00,19.73,19.73,19.7,19.71,28800.0,15.9968,15.9968,15.9725,15.9806,28800.0
2008-08-15 13:20:00,19.71,19.72,19.68,19.7,32100.0,15.9806,15.9887,15.9563,15.9725,32100.0
2008-08-15 13:30:00,19.7,19.76,19.7,19.71,80700.0,15.9725,16.0211,15.9725,15.9806,80700.0
2008-08-15 13:40:00,19.71,19.77,19.69,19.77,36600.0,15.9806,16.0292,15.9644,16.0292,36600.0
2008-08-15 13:50:00,19.77,19.77,19.73,19.76,31800.0,16.0292,16.0292,15.9968,16.0211,31800.0
2008-08-15 14:00:00,19.77,19.77,19.7,19.72,90000.0,16.0292,16.0292,15.9725,15.9887,90000.0
2008-08-15 14:10:00,19.72,19.72,19.67,19.68,43200.0,15.9887,15.9887,15.9482,15.9563,43200.0
2008-08-15 14:20:00,19.69,19.72,19.67,19.67,70200.0,15.9644,15.9887,15.9482,15.9482,70200.0
2008-08-15 14:30:00,19.68,19.73,19.68,19.73,90900.0,15.9563,15.9968,15.9563,15.9968,90900.0
2008-08-15 14:40:00,19.73,19.78,19.71,19.77,148800.0,15.9968,16.0374,15.9806,16.0292,148800.0
2008-08-15 14:50:00,19.76,19.78,19.75,19.77,39600.0,16.0211,16.0374,16.013,16.0292,39600.0
2008-08-15 15:00:00,19.76,19.8,19.76,19.78,67500.0,16.0211,16.0536,16.0211,16.0374,67500.0
2008-08-15 15:10:00,19.78,19.81,19.76,19.81,57300.0,16.0374,16.0617,16.0211,16.0617,57300.0
2008-08-15 15:20:00,19.81,19.83,19.79,19.81,51300.0,16.0617,16.0779,16.0455,16.0617,51300.0
2008-08-15 15:30:00,19.81,19.85,19.81,19.85,177300.0,16.0617,16.0941,16.0617,16.0941,177300.0
2008-08-15 15:40:00,19.85,19.88,19.82,19.82,221400.0,16.0941,16.1184,16.0698,16.0698,221400.0
2008-08-15 15:50:00,19.83,19.86,19.79,19.84,166500.0,16.0779,16.1022,16.0455,16.086,166500.0
2008-08-18 09:30:00,19.81,20.0,19.69,19.74,86700.0,16.0617,16.2157,15.9644,16.0049,86700.0
2008-08-18 09:40:00,19.77,19.79,19.63,19.73,77100.0,16.0292,16.0455,15.9157,15.9968,77100.0
2008-08-18 09:50:00,19.74,19.76,19.65,19.71,33600.0,16.0049,16.0211,15.932,15.9806,33600.0
2008-08-18 10:00:00,19.72,19.74,19.65,19.68,79500.0,15.9887,16.0049,15.932,15.9563,79500.0
2008-08-18 10:10:00,19.67,19.68,19.6,19.64,322500.0,15.9482,15.9563,15.8914,15.9238,322500.0
2008-08-18 10:20:00,19.65,19.68,19.63,19.68,65100.0,15.932,15.9563,15.9157,15.9563,65100.0
2008-08-18 10:30:00,19.68,19.72,19.66,19.69,60300.0,15.9563,15.9887,15.9401,15.9644,60300.0
2008-08-18 10:40:00,19.68,19.73,19.67,19.7,91500.0,15.9563,15.9968,15.9482,15.9725,91500.0
2008-08-18 10:50:00,19.7,19.76,19.7,19.7,78900.0,15.9725,16.0211,15.9725,15.9725,78900.0
2008-08-18 11:00:00,19.71,19.78,19.7,19.77,93600.0,15.9806,16.0374,15.9725,16.0292,93600.0
2008-08-18 11:10:00,19.77,19.81,19.71,19.73,45000.0,16.0292,16.0617,15.9806,15.9968,45000.0
2008-08-18 11:20:00,19.72,19.77,19.69,19.75,84600.0,15.9887,16.0292,15.9644,16.013,84600.0
2008-08-18 11:30:00,19.75,19.77,19.73,19.73,107100.0,16.013,16.0292,15.9968,15.9968,107100.0
2008-08-18 11:40:00,19.72,19.73,19.65,19.68,88500.0,15.9887,15.9968,15.932,15.9563,88500.0
2008-08-18 11:50:00,19.68,19.7,19.63,19.64,65100.0,15.9563,15.9725,15.9157,15.9238,65100.0
2008-08-18 12:00:00,19.63,19.63,19.6,19.61,96600.0,15.9157,15.9157,15.8914,15.8995,96600.0
2008-08-18 12:10:00,19.61,19.66,19.61,19.64,45300.0,15.8995,15.9401,15.8995,15.9238,45300.0
2008-08-18 12:20:00,19.65,19.68,19.62,19.67,42000.0,15.932,15.9563,15.9076,15.9482,42000.0
2008-08-18 12:30:00,19.67,19.67,19.63,19.66,53700.0,15.9482,15.9482,15.9157,15.9401,53700.0
2008-08-18 12:40:00,19.67,19.67,19.61,19.63,111000.0,15.9482,15.9482,15.8995,15.9157,111000.0
2008-08-18 12:50:00,19.63,19.64,19.61,19.63,86100.0,15.9157,15.9238,15.8995,15.9157,86100.0
2008-08-18 13:00:00,19.63,19.69,19.63,19.65,61500.0,15.9157,15.9644,15.9157,15.932,61500.0
2008-08-18 13:10:00,19.65,19.66,19.63,19.65,44700.0,15.932,15.9401,15.9157,15.932,44700.0
2008-08-18 13:20:00,19.63,19.68,19.63,19.64,29100.0,15.9157,15.9563,15.9157,15.9238,29100.0
2008-08-18 13:30:00,19.64,19.65,19.62,19.64,32100.0,15.9238,15.932,15.9076,15.9238,32100.0
2008-08-18 13:40:00,19.64,19.64,19.6,19.61,56700.0,15.9238,15.9238,15.8914,15.8995,56700.0
2008-08-18 13:50:00,19.61,19.66,19.59,19.59,83100.0,15.8995,15.9401,15.8833,15.8833,83100.0
2008-08-18 14:00:00,19.59,19.61,19.58,19.61,36300.0,15.8833,15.8995,15.8752,15.8995,36300.0
2008-08-18 14:10:00,19.6,19.63,19.55,19.55,44400.0,15.8914,15.9157,15.8509,15.8509,44400.0
2008-08-18 14:20:00,19.55,19.58,19.53,19.55,56100.0,15.8509,15.8752,15.8347,15.8509,56100.0
2008-08-18 14:30:00,19.56,19.56,19.53,19.54,39000.0,15.859,15.859,15.8347,15.8428,39000.0
2008-08-18 14:40:00,19.54,19.55,19.52,19.53,52800.0,15.8428,15.8509,15.8265,15.8347,52800.0
2008-08-18 14:50:00,19.53,19.55,19.51,19.52,109500.0,15.8347,15.8509,15.8184,15.8265,109500.0
2008-08-18 15:00:00,19.53,19.53,19.43,19.46,385200.0,15.8347,15.8347,15.7536,15.7779,385200.0
2008-08-18 15:10:00,19.46,19.47,19.38,19.39,218400.0,15.7779,15.786,15.713,15.7211,218400.0
2008-08-18 15:20:00,19.4,19.48,19.35,19.46,124500.0,15.7293,15.7941,15.6887,15.7779,124500.0
2008-08-18 15:30:00,19.45,19.53,19.42,19.5,266700.0,15.7698,15.8347,15.7455,15.8103,266700.0
2008-08-18 15:40:00,19.5,19.5,19.4,19.42,136500.0,15.8103,15.8103,15.7293,15.7455,136500.0
2008-08-18 15:50:00,19.42,19.51,19.41,19.5,286200.0,15.7455,15.8184,15.7374,15.8103,286200.0
2008-08-19 09:30:00,19.36,19.36,19.26,19.29,91500.0,15.6968,15.6968,15.6157,15.6401,91500.0
2008-08-19 09:40:00,19.3,19.32,19.21,19.31,94500.0,15.6482,15.6644,15.5752,15.6563,94500.0
2008-08-19 09:50:00,19.3,19.36,19.24,19.28,294600.0,15.6482,15.6968,15.5995,15.632,294600.0
2008-08-19 10:00:00,19.27,19.33,19.25,19.26,63000.0,15.6239,15.6725,15.6076,15.6157,63000.0
2008-08-19 10:10:00,19.27,19.27,19.08,19.08,203100.0,15.6239,15.6239,15.4698,15.4698,203100.0
2008-08-19 10:20:00,19.09,19.1,18.98,18.98,201600.0,15.4779,15.486,15.3887,15.3887,201600.0
2008-08-19 10:30:00,18.99,19.05,18.98,19.05,150600.0,15.3968,15.4455,15.3887,15.4455,150600.0
2008-08-19 10:40:00,19.04,19.11,19.03,19.08,68700.0,15.4374,15.4941,15.4293,15.4698,68700.0
2008-08-19 10:50:00,19.08,19.08,19.02,19.02,52800.0,15.4698,15.4698,15.4212,15.4212,52800.0
2008-08-19 11:00:00,19.02,19.07,19.01,19.07,60000.0,15.4212,15.4617,15.413,15.4617,60000.0
2008-08-19 11:10:00,19.08,19.13,19.07,19.11,75600.0,15.4698,15.5103,15.4617,15.4941,75600.0
2008-08-19 11:20:00,19.11,19.19,19.1,19.18,102300.0,15.4941,15.559,15.486,15.5509,102300.0
2008-08-19 11:30:00,19.17,19.2,19.16,19.18,116700.0,15.5428,15.5671,15.5347,15.5509,116700.0
2008-08-19 11:40:00,19.18,19.22,19.13,19.2,149400.0,15.5509,15.5833,15.5103,15.5671,149400.0
2008-08-19 11:50:00,19.2,19.23,19.1,19.14,158400.0,15.5671,15.5914,15.486,15.5184,158400.0
2008-08-19 12:00:00,19.14,19.15,19.1,19.11,184200.0,15.5184,15.5266,15.486,15.4941,184200.0
2008-08-19 12:10:00,19.12,19.17,19.11,19.16,117000.0,15.5022,15.5428,15.4941,15.5347,117000.0
2008-08-19 12:20:00,19.17,19.17,19.14,19.17,156300.0,15.5428,15.5428,15.5184,15.5428,156300.0
2008-08-19 12:30:00,19.16,19.21,19.15,19.19,70800.0,15.5347,15.5752,15.5266,15.559,70800.0
2008-08-19 12:40:00,19.18,19.19,19.12,19.18,92400.0,15.5509,15.559,15.5022,15.5509,92400.0
2008-08-19 12:50:00,19.18,19.21,19.14,19.15,94200.0,15.5509,15.5752,15.5184,15.5266,94200.0
2008-08-19 13:00:00,19.15,19.19,19.13,19.18,101100.0,15.5266,15.559,15.5103,15.5509,101100.0
2008-08-19 13:10:00,19.18,19.22,19.15,19.16,142500.0,15.5509,15.5833,15.5266,15.5347,142500.0
2008-08-19 13:20:00,19.17,19.24,19.17,19.23,59100.0,15.5428,15.5995,15.5428,15.5914,59100.0
2008-08-19 13:30:00,19.24,19.28,19.23,19.24,81600.0,15.5995,15.632,15.5914,15.5995,81600.0
2008-08-19 13:40:00,19.25,19.25,19.19,19.2,96000.0,15.6076,15.6076,15.559,15.5671,96000.0
2008-08-19 13:50:00,19.2,19.22,19.17,19.19,61500.0,15.5671,15.5833,15.5428,15.559,61500.0
2008-08-19 14:00:00,19.19,19.23,19.18,19.22,85800.0,15.559,15.5914,15.5509,15.5833,85800.0
2008-08-19 14:10:00,19.23,19.24,19.2,19.21,91500.0,15.5914,15.5995,15.5671,15.5752,91500.0
2008-08-19 14:20:00,19.21,19.24,19.17,19.17,69600.0,15.5752,15.5995,15.5428,15.5428,69600.0
2008-08-19 14:30:00,19.17,19.19,19.15,19.17,88800.0,15.5428,15.559,15.5266,15.5428,88800.0
2008-08-19 14:40:00,19.17,19.21,19.17,19.19,82200.0,15.5428,15.5752,15.5428,15.559,82200.0
2008-08-19 14:50:00,19.19,19.22,19.17,19.17,82500.0,15.559,15.5833,15.5428,15.5428,82500.0
2008-08-19 15:00:00,19.17,19.18,19.1,19.16,233700.0,15.5428,15.5509,15.486,15.5347,233700.0
2008-08-19 15:10:00,19.16,19.18,19.12,19.16,105600.0,15.5347,15.5509,15.5022,15.5347,105600.0
2008-08-19 15:20:00,19.16,19.21,19.13,19.13,150900.0,15.5347,15.5752,15.5103,15.5103,150900.0
2008-08-19 15:30:00,19.13,19.18,19.1,19.18,128100.0,15.5103,15.5509,15.486,15.5509,128100.0
2008-08-19 15:40:00,19.18,19.22,19.15,19.19,127200.0,15.5509,15.5833,15.5266,15.559,127200.0
2008-08-19 15:50:00,19.19,19.2,19.16,19.17,146400.0,15.559,15.5671,15.5347,15.5428,146400.0
2008-08-20 09:30:00,19.01,19.1,18.75,18.8,185100.0,15.5081,15.5815,15.296,15.3368,185100.0
2008-08-20 09:40:00,18.82,18.85,18.59,18.66,239700.0,15.3531,15.3776,15.1655,15.2226,239700.0
2008-08-20 09:50:00,18.66,18.78,18.66,18.78,121500.0,15.2226,15.3205,15.2226,15.3205,121500.0
2008-08-20 10:00:00,18.78,18.81,18.71,18.77,113400.0,15.3205,15.3449,15.2634,15.3123,113400.0
2008-08-20 10:10:00,18.77,18.98,18.74,18.96,295200.0,15.3123,15.4836,15.2878,15.4673,295200.0
2008-08-20 10:20:00,18.97,19.03,18.92,18.93,158700.0,15.4755,15.5244,15.4347,15.4428,158700.0
2008-08-20 10:30:00,18.93,19.01,18.85,19.0,134700.0,15.4428,15.5081,15.3776,15.4999,134700.0
2008-08-20 10:40:00,19.0,19.05,18.92,18.97,120600.0,15.4999,15.5407,15.4347,15.4755,120600.0
2008-08-20 10:50:00,19.0,19.17,19.0,19.17,83400.0,15.4999,15.6386,15.4999,15.6386,83400.0
2008-08-20 11:00:00,19.18,19.19,19.08,19.09,96600.0,15.6468,15.6549,15.5652,15.5734,96600.0
2008-08-20 11:10:00,19.09,19.2,19.09,19.15,50400.0,15.5734,15.6631,15.5734,15.6223,50400.0
2008-08-20 11:20:00,19.13,19.17,19.09,19.1,50400.0,15.606,15.6386,15.5734,15.5815,50400.0
2008-08-20 11:30:00,19.11,19.13,19.03,19.05,50400.0,15.5897,15.606,15.5244,15.5407,50400.0
2008-08-20 11:40:00,19.05,19.06,19.01,19.05,62100.0,15.5407,15.5489,15.5081,15.5407,62100.0
2008-08-20 11:50:00,19.05,19.06,18.98,18.98,98100.0,15.5407,15.5489,15.4836,15.4836,98100.0
2008-08-20 12:00:00,18.99,19.0,18.87,18.94,87300.0,15.4918,15.4999,15.3939,15.451,87300.0
2008-08-20 12:10:00,18.94,18.94,18.91,18.91,51300.0,15.451,15.451,15.4265,15.4265,51300.0
2008-08-20 12:20:00,18.92,19.0,18.9,18.99,72600.0,15.4347,15.4999,15.4184,15.4918,72600.0
2008-08-20 12:30:00,19.0,19.04,18.97,18.97,78600.0,15.4999,15.5326,15.4755,15.4755,78600.0
2008-08-20 12:40:00,18.97,19.0,18.96,18.99,83700.0,15.4755,15.4999,15.4673,15.4918,83700.0
2008-08-20 12:50:00,18.99,18.99,18.93,18.97,44700.0,15.4918,15.4918,15.4428,15.4755,44700.0
2008-08-20 13:00:00,18.96,18.99,18.94,18.98,102000.0,15.4673,15.4918,15.451,15.4836,102000.0
2008-08-20 13:10:00,18.99,19.01,18.98,18.99,113100.0,15.4918,15.5081,15.4836,15.4918,113100.0
2008-08-20 13:20:00,18.99,19.03,18.95,18.99,74400.0,15.4918,15.5244,15.4591,15.4918,74400.0
2008-08-20 13:30:00,19.0,19.02,18.96,18.99,104100.0,15.4999,15.5162,15.4673,15.4918,104100.0
2008-08-20 13:40:00,19.0,19.02,18.96,19.01,45300.0,15.4999,15.5162,15.4673,15.5081,45300.0
2008-08-20 13:50:00,19.01,19.01,18.99,19.0,47700.0,15.5081,15.5081,15.4918,15.4999,47700.0
2008-08-20 14:00:00,19.01,19.05,18.99,19.02,142200.0,15.5081,15.5407,15.4918,15.5162,142200.0
2008-08-20 14:10:00,19.01,19.01,18.93,18.93,98700.0,15.5081,15.5081,15.4428,15.4428,98700.0
2008-08-20 14:20:00,18.93,18.96,18.92,18.93,90600.0,15.4428,15.4673,15.4347,15.4428,90600.0
2008-08-20 14:30:00,18.93,18.94,18.92,18.93,46500.0,15.4428,15.451,15.4347,15.4428,46500.0
2008-08-20 14:40:00,18.93,19.0,18.92,18.97,92400.0,15.4428,15.4999,15.4347,15.4755,92400.0
2008-08-20 14:50:00,18.97,19.02,18.94,19.01,54000.0,15.4755,15.5162,15.451,15.5081,54000.0
2008-08-20 15:00:00,19.01,19.08,19.0,19.01,69300.0,15.5081,15.5652,15.4999,15.5081,69300.0
2008-08-20 15:10:00,19.0,19.02,18.96,18.97,150600.0,15.4999,15.5162,15.4673,15.4755,150600.0
2008-08-20 15:20:00,18.96,18.98,18.91,18.95,281100.0,15.4673,15.4836,15.4265,15.4591,281100.0
2008-08-20 15:30:00,18.95,18.97,18.88,18.92,267600.0,15.4591,15.4755,15.402,15.4347,267600.0
2008-08-20 15:40:00,18.93,19.03,18.91,18.92,337500.0,15.4428,15.5244,15.4265,15.4347,337500.0
2008-08-20 15:50:00,18.92,18.94,18.88,18.92,375000.0,15.4347,15.451,15.402,15.4347,375000.0
2008-08-21 09:30:00,18.63,18.63,18.13,18.56,301200.0,15.1981,15.1981,14.7902,15.141,301200.0
2008-08-21 09:40:00,18.55,18.71,18.51,18.59,159900.0,15.1328,15.2634,15.1002,15.1655,159900.0
2008-08-21 09:50:00,18.61,18.65,18.58,18.63,116700.0,15.1818,15.2144,15.1573,15.1981,116700.0
2008-08-21 10:00:00,18.63,18.76,18.59,18.64,105300.0,15.1981,15.3041,15.1655,15.2062,105300.0
2008-08-21 10:10:00,18.63,18.73,18.59,18.71,78000.0,15.1981,15.2797,15.1655,15.2634,78000.0
2008-08-21 10:20:00,18.71,18.75,18.62,18.62,88500.0,15.2634,15.296,15.1899,15.1899,88500.0
2008-08-21 10:30:00,18.62,18.67,18.58,18.67,61200.0,15.1899,15.2307,15.1573,15.2307,61200.0
2008-08-21 10:40:00,18.67,18.68,18.6,18.61,39900.0,15.2307,15.2389,15.1736,15.1818,39900.0
2008-08-21 10:50:00,18.61,18.69,18.58,18.69,66000.0,15.1818,15.247,15.1573,15.247,66000.0
2008-08-21 11:00:00,18.68,18.69,18.63,18.65,56700.0,15.2389,15.247,15.1981,15.2144,56700.0
2008-08-21 11:10:00,18.64,18.7,18.63,18.65,69300.0,15.2062,15.2552,15.1981,15.2144,69300.0
2008-08-21 11:20:00,18.65,18.71,18.64,18.71,55500.0,15.2144,15.2634,15.2062,15.2634,55500.0
2008-08-21 11:30:00,18.69,18.72,18.69,18.71,85500.0,15.247,15.2715,15.247,15.2634,85500.0
2008-08-21 11:40:00,18.71,19.0,18.7,19.0,319500.0,15.2634,15.4999,15.2552,15.4999,319500.0
2008-08-21 11:50:00,19.0,19.05,18.95,19.03,243600.0,15.4999,15.5407,15.4591,15.5244,243600.0
2008-08-21 12:00:00,19.03,19.06,18.94,18.96,256500.0,15.5244,15.5489,15.451,15.4673,256500.0
2008-08-21 12:10:00,18.97,19.03,18.97,19.0,85800.0,15.4755,15.5244,15.4755,15.4999,85800.0
2008-08-21 12:20:00,19.0,19.0,18.94,18.94,41700.0,15.4999,15.4999,15.451,15.451,41700.0
2008-08-21 12:30:00,18.95,18.99,18.95,18.99,27600.0,15.4591,15.4918,15.4591,15.4918,27600.0
2008-08-21 12:40:00,19.0,19.01,18.97,19.0,24300.0,15.4999,15.5081,15.4755,15.4999,24300.0
2008-08-21 12:50:00,19.0,19.05,19.0,19.05,35400.0,15.4999,15.5407,15.4999,15.5407,35400.0
2008-08-21 13:00:00,19.05,19.12,19.05,19.07,96900.0,15.5407,15.5978,15.5407,15.557,96900.0
2008-08-21 13:10:00,19.08,19.11,19.06,19.11,39300.0,15.5652,15.5897,15.5489,15.5897,39300.0
2008-08-21 13:20:00,19.1,19.11,19.04,19.04,49200.0,15.5815,15.5897,15.5326,15.5326,49200.0
2008-08-21 13:30:00,19.04,19.04,19.02,19.03,62400.0,15.5326,15.5326,15.5162,15.5244,62400.0
2008-08-21 13:40:00,19.03,19.04,19.0,19.03,28500.0,15.5244,15.5326,15.4999,15.5244,28500.0
2008-08-21 13:50:00,19.04,19.09,19.02,19.08,55800.0,15.5326,15.5734,15.5162,15.5652,55800.0
2008-08-21 14:00:00,19.07,19.1,19.05,19.08,48300.0,15.557,15.5815,15.5407,15.5652,48300.0
2008-08-21 14:10:00,19.07,19.15,19.06,19.11,63000.0,15.557,15.6223,15.5489,15.5897,63000.0
2008-08-21 14:20:00,19.11,19.13,19.08,19.1,24300.0,15.5897,15.606,15.5652,15.5815,24300.0
2008-08-21 14:30:00,19.1,19.17,19.1,19.16,54000.0,15.5815,15.6386,15.5815,15.6305,54000.0
2008-08-21 14:40:00,19.15,19.2,19.14,19.18,39300.0,15.6223,15.6631,15.6141,15.6468,39300.0
2008-08-21 14:50:00,19.19,19.2,19.15,19.16,32400.0,15.6549,15.6631,15.6223,15.6305,32400.0
2008-08-21 15:00:00,19.16,19.18,19.15,19.16,66000.0,15.6305,15.6468,15.6223,15.6305,66000.0
2008-08-21 15:10:00,19.16,19.22,19.16,19.18,55500.0,15.6305,15.6794,15.6305,15.6468,55500.0
2008-08-21 15:20:00,19.18,19.19,19.14,19.16,45000.0,15.6468,15.6549,15.6141,15.6305,45000.0
2008-08-21 15:30:00,19.16,19.18,19.13,19.15,115200.0,15.6305,15.6468,15.606,15.6223,115200.0
2008-08-21 15:40:00,19.15,19.2,19.13,19.16,123300.0,15.6223,15.6631,15.606,15.6305,123300.0
2008-08-21 15:50:00,19.15,19.18,19.13,19.17,148800.0,15.6223,15.6468,15.606,15.6386,148800.0
2008-08-22 09:30:00,19.41,19.58,19.33,19.34,126300.0,15.8344,15.9731,15.7691,15.7773,126300.0
2008-08-22 09:40:00,19.35,19.41,19.32,19.38,185400.0,15.7855,15.8344,15.761,15.8099,185400.0
2008-08-22 09:50:00,19.39,19.57,19.39,19.46,104100.0,15.8181,15.9649,15.8181,15.8752,104100.0
2008-08-22 10:00:00,19.46,19.52,19.45,19.49,164100.0,15.8752,15.9241,15.867,15.8997,164100.0
2008-08-22 10:10:00,19.5,19.64,19.49,19.64,67200.0,15.9078,16.022,15.8997,16.022,67200.0
2008-08-22 10:20:00,19.62,19.65,19.6,19.6,45000.0,16.0057,16.0302,15.9894,15.9894,45000.0
2008-08-22 10:30:00,19.6,19.67,19.57,19.65,67500.0,15.9894,16.0465,15.9649,16.0302,67500.0
2008-08-22 10:40:00,19.66,19.67,19.62,19.65,48300.0,16.0383,16.0465,16.0057,16.0302,48300.0
2008-08-22 10:50:00,19.65,19.65,19.59,19.59,43800.0,16.0302,16.0302,15.9812,15.9812,43800.0
2008-08-22 11:00:00,19.59,19.63,19.59,19.59,36300.0,15.9812,16.0139,15.9812,15.9812,36300.0
2008-08-22 11:10:00,19.59,19.59,19.51,19.51,82800.0,15.9812,15.9812,15.916,15.916,82800.0
2008-08-22 11:20:00,19.51,19.54,19.5,19.52,48300.0,15.916,15.9405,15.9078,15.9241,48300.0
2008-08-22 11:30:00,19.53,19.53,19.43,19.43,28500.0,15.9323,15.9323,15.8507,15.8507,28500.0
2008-08-22 11:40:00,19.43,19.43,19.36,19.36,78600.0,15.8507,15.8507,15.7936,15.7936,78600.0
2008-08-22 11:50:00,19.37,19.38,19.34,19.38,52800.0,15.8018,15.8099,15.7773,15.8099,52800.0
2008-08-22 12:00:00,19.38,19.38,19.24,19.26,125700.0,15.8099,15.8099,15.6957,15.712,125700.0
2008-08-22 12:10:00,19.27,19.29,19.2,19.21,95100.0,15.7202,15.7365,15.6631,15.6712,95100.0
2008-08-22 12:20:00,19.21,19.24,19.18,19.2,87600.0,15.6712,15.6957,15.6468,15.6631,87600.0
2008-08-22 12:30:00,19.2,19.24,19.13,19.14,105600.0,15.6631,15.6957,15.606,15.6141,105600.0
2008-08-22 12:40:00,19.14,19.19,19.11,19.13,142500.0,15.6141,15.6549,15.5897,15.606,142500.0
2008-08-22 12:50:00,19.14,19.21,19.14,19.18,45600.0,15.6141,15.6712,15.6141,15.6468,45600.0
2008-08-22 13:00:00,19.18,19.28,19.18,19.27,102900.0,15.6468,15.7284,15.6468,15.7202,102900.0
2008-08-22 13:10:00,19.28,19.33,19.26,19.29,50700.0,15.7284,15.7691,15.712,15.7365,50700.0
2008-08-22 13:20:00,19.29,19.33,19.27,19.29,48900.0,15.7365,15.7691,15.7202,15.7365,48900.0
2008-08-22 13:30:00,19.29,19.38,19.29,19.38,32100.0,15.7365,15.8099,15.7365,15.8099,32100.0
2008-08-22 13:40:00,19.38,19.44,19.38,19.41,36900.0,15.8099,15.8589,15.8099,15.8344,36900.0
2008-08-22 13:50:00,19.41,19.48,19.41,19.46,46200.0,15.8344,15.8915,15.8344,15.8752,46200.0
2008-08-22 14:00:00,19.46,19.48,19.4,19.4,81300.0,15.8752,15.8915,15.8262,15.8262,81300.0
2008-08-22 14:10:00,19.42,19.47,19.4,19.47,61800.0,15.8426,15.8834,15.8262,15.8834,61800.0
2008-08-22 14:20:00,19.47,19.52,19.47,19.49,87300.0,15.8834,15.9241,15.8834,15.8997,87300.0
2008-08-22 14:30:00,19.49,19.52,19.47,19.47,24600.0,15.8997,15.9241,15.8834,15.8834,24600.0
2008-08-22 14:40:00,19.47,19.47,19.39,19.41,49800.0,15.8834,15.8834,15.8181,15.8344,49800.0
2008-08-22 14:50:00,19.4,19.42,19.38,19.4,33300.0,15.8262,15.8426,15.8099,15.8262,33300.0
2008-08-22 15:00:00,19.4,19.43,19.37,19.41,37200.0,15.8262,15.8507,15.8018,15.8344,37200.0
2008-08-22 15:10:00,19.41,19.43,19.36,19.38,73800.0,15.8344,15.8507,15.7936,15.8099,73800.0
2008-08-22 15:20:00,19.37,19.38,19.34,19.37,46200.0,15.8018,15.8099,15.7773,15.8018,46200.0
2008-08-22 15:30:00,19.37,19.48,19.37,19.43,91200.0,15.8018,15.8915,15.8018,15.8507,91200.0
2008-08-22 15:40:00,19.44,19.44,19.41,19.43,85800.0,15.8589,15.8589,15.8344,15.8507,85800.0
2008-08-22 15:50:00,19.42,19.44,19.39,19.43,115500.0,15.8426,15.8589,15.8181,15.8507,115500.0
2008-08-25 09:30:00,19.2,19.42,18.92,18.97,121500.0,15.6631,15.8426,15.4347,15.4755,121500.0
2008-08-25 09:40:00,18.98,19.12,18.97,19.09,135600.0,15.4836,15.5978,15.4755,15.5734,135600.0
2008-08-25 09:50:00,19.08,19.23,19.04,19.18,105000.0,15.5652,15.6876,15.5326,15.6468,105000.0
2008-08-25 10:00:00,19.19,19.22,19.07,19.1,59400.0,15.6549,15.6794,15.557,15.5815,59400.0
2008-08-25 10:10:00,19.09,19.1,19.01,19.03,157500.0,15.5734,15.5815,15.5081,15.5244,157500.0
2008-08-25 10:20:00,19.04,19.11,19.04,19.09,77700.0,15.5326,15.5897,15.5326,15.5734,77700.0
2008-08-25 10:30:00,19.09,19.11,19.02,19.11,53400.0,15.5734,15.5897,15.5162,15.5897,53400.0
2008-08-25 10:40:00,19.12,19.22,19.11,19.12,47100.0,15.5978,15.6794,15.5897,15.5978,47100.0
2008-08-25 10:50:00,19.1,19.11,19.03,19.05,28200.0,15.5815,15.5897,15.5244,15.5407,28200.0
2008-08-25 11:00:00,19.04,19.09,19.04,19.09,33300.0,15.5326,15.5734,15.5326,15.5734,33300.0
2008-08-25 11:10:00,19.09,19.09,19.01,19.01,23400.0,15.5734,15.5734,15.5081,15.5081,23400.0
2008-08-25 11:20:00,19.01,19.03,19.0,19.03,29700.0,15.5081,15.5244,15.4999,15.5244,29700.0
2008-08-25 11:30:00,19.01,19.04,19.01,19.04,20400.0,15.5081,15.5326,15.5081,15.5326,20400.0
2008-08-25 11:40:00,19.03,19.03,19.02,19.03,54300.0,15.5244,15.5244,15.5162,15.5244,54300.0
2008-08-25 11:50:00,19.03,19.03,18.92,18.93,42000.0,15.5244,15.5244,15.4347,15.4428,42000.0
2008-08-25 12:00:00,18.92,18.95,18.92,18.94,31200.0,15.4347,15.4591,15.4347,15.451,31200.0
2008-08-25 12:10:00,18.95,18.97,18.9,18.92,27000.0,15.4591,15.4755,15.4184,15.4347,27000.0
2008-08-25 12:20:00,18.93,18.99,18.92,18.97,48000.0,15.4428,15.4918,15.4347,15.4755,48000.0
2008-08-25 12:30:00,18.97,18.99,18.96,18.99,27900.0,15.4755,15.4918,15.4673,15.4918,27900.0
2008-08-25 12:40:00,18.99,19.02,18.98,18.99,32100.0,15.4918,15.5162,15.4836,15.4918,32100.0
2008-08-25 12:50:00,18.99,19.01,18.95,19.01,35700.0,15.4918,15.5081,15.4591,15.5081,35700.0
2008-08-25 13:00:00,19.0,19.05,19.0,19.05,49200.0,15.4999,15.5407,15.4999,15.5407,49200.0
2008-08-25 13:10:00,19.04,19.06,19.04,19.05,72900.0,15.5326,15.5489,15.5326,15.5407,72900.0
2008-08-25 13:20:00,19.05,19.09,19.05,19.08,67500.0,15.5407,15.5734,15.5407,15.5652,67500.0
2008-08-25 13:30:00,19.08,19.09,19.07,19.09,60300.0,15.5652,15.5734,15.557,15.5734,60300.0
2008-08-25 13:40:00,19.09,19.09,19.08,19.08,50100.0,15.5734,15.5734,15.5652,15.5652,50100.0
2008-08-25 13:50:00,19.09,19.14,19.08,19.13,105600.0,15.5734,15.6141,15.5652,15.606,105600.0
2008-08-25 14:00:00,19.14,19.14,19.13,19.13,108900.0,15.6141,15.6141,15.606,15.606,108900.0
2008-08-25 14:10:00,19.13,19.14,19.12,19.12,96900.0,15.606,15.6141,15.5978,15.5978,96900.0
2008-08-25 14:20:00,19.12,19.15,19.1,19.1,81000.0,15.5978,15.6223,15.5815,15.5815,81000.0
2008-08-25 14:30:00,19.09,19.1,19.08,19.08,39300.0,15.5734,15.5815,15.5652,15.5652,39300.0
2008-08-25 14:40:00,19.09,19.16,19.08,19.14,47400.0,15.5734,15.6305,15.5652,15.6141,47400.0
2008-08-25 14:50:00,19.14,19.14,19.04,19.05,73200.0,15.6141,15.6141,15.5326,15.5407,73200.0
2008-08-25 15:00:00,19.04,19.1,19.04,19.07,95700.0,15.5326,15.5815,15.5326,15.557,95700.0
2008-08-25 15:10:00,19.07,19.09,19.05,19.06,51000.0,15.557,15.5734,15.5407,15.5489,51000.0
2008-08-25 15:20:00,19.06,19.06,19.02,19.04,69000.0,15.5489,15.5489,15.5162,15.5326,69000.0
2008-08-25 15:30:00,19.04,19.08,19.03,19.08,163200.0,15.5326,15.5652,15.5244,15.5652,163200.0
2008-08-25 15:40:00,19.08,19.09,19.01,19.07,166800.0,15.5652,15.5734,15.5081,15.557,166800.0
2008-08-25 15:50:00,19.07,19.09,19.06,19.08,116100.0,15.557,15.5734,15.5489,15.5652,116100.0
2008-08-26 09:30:00,19.09,19.09,18.85,18.88,190500.0,15.5734,15.5734,15.3776,15.402,190500.0
2008-08-26 09:40:00,18.88,18.98,18.82,18.89,70200.0,15.402,15.4836,15.3531,15.4102,70200.0
2008-08-26 09:50:00,18.89,18.91,18.8,18.88,76500.0,15.4102,15.4265,15.3368,15.402,76500.0
2008-08-26 10:00:00,18.88,18.98,18.85,18.96,148800.0,15.402,15.4836,15.3776,15.4673,148800.0
2008-08-26 10:10:00,18.97,19.02,18.95,18.98,76200.0,15.4755,15.5162,15.4591,15.4836,76200.0
2008-08-26 10:20:00,19.0,19.13,18.99,19.13,105600.0,15.4999,15.606,15.4918,15.606,105600.0
2008-08-26 10:30:00,19.12,19.28,19.12,19.27,82500.0,15.5978,15.7284,15.5978,15.7202,82500.0
2008-08-26 10:40:00,19.27,19.29,19.21,19.22,105600.0,15.7202,15.7365,15.6712,15.6794,105600.0
2008-08-26 10:50:00,19.22,19.29,19.22,19.29,48000.0,15.6794,15.7365,15.6794,15.7365,48000.0
2008-08-26 11:00:00,19.29,19.33,19.29,19.31,108900.0,15.7365,15.7691,15.7365,15.7528,108900.0
2008-08-26 11:10:00,19.31,19.31,19.29,19.3,85800.0,15.7528,15.7528,15.7365,15.7447,85800.0
2008-08-26 11:20:00,19.3,19.3,19.26,19.26,103200.0,15.7447,15.7447,15.712,15.712,103200.0
2008-08-26 11:30:00,19.26,19.26,19.2,19.2,39000.0,15.712,15.712,15.6631,15.6631,39000.0
2008-08-26 11:40:00,19.2,19.24,19.2,19.22,39300.0,15.6631,15.6957,15.6631,15.6794,39300.0
2008-08-26 11:50:00,19.22,19.23,19.2,19.21,61800.0,15.6794,15.6876,15.6631,15.6712,61800.0
2008-08-26 12:00:00,19.22,19.22,19.19,19.2,37200.0,15.6794,15.6794,15.6549,15.6631,37200.0
2008-08-26 12:10:00,19.2,19.22,19.2,19.21,27300.0,15.6631,15.6794,15.6631,15.6712,27300.0
2008-08-26 12:20:00,19.21,19.23,19.12,19.13,67200.0,15.6712,15.6876,15.5978,15.606,67200.0
2008-08-26 12:30:00,19.13,19.21,19.13,19.21,33300.0,15.606,15.6712,15.606,15.6712,33300.0
2008-08-26 12:40:00,19.21,19.23,19.2,19.22,63000.0,15.6712,15.6876,15.6631,15.6794,63000.0
2008-08-26 12:50:00,19.22,19.22,19.18,19.18,95700.0,15.6794,15.6794,15.6468,15.6468,95700.0
2008-08-26 13:00:00,19.18,19.2,19.18,19.2,24600.0,15.6468,15.6631,15.6468,15.6631,24600.0
2008-08-26 13:10:00,19.2,19.23,19.16,19.18,84000.0,15.6631,15.6876,15.6305,15.6468,84000.0
2008-08-26 13:20:00,19.18,19.18,19.17,19.18,12600.0,15.6468,15.6468,15.6386,15.6468,12600.0
2008-08-26 13:30:00,19.18,19.18,19.14,19.17,50100.0,15.6468,15.6468,15.6141,15.6386,50100.0
2008-08-26 13:40:00,19.17,19.18,19.11,19.11,41400.0,15.6386,15.6468,15.5897,15.5897,41400.0
2008-08-26 13:50:00,19.11,19.18,19.11,19.18,30600.0,15.5897,15.6468,15.5897,15.6468,30600.0
2008-08-26 14:00:00,19.18,19.21,19.13,19.21,89400.0,15.6468,15.6712,15.606,15.6712,89400.0
2008-08-26 14:10:00,19.2,19.21,19.13,19.13,104700.0,15.6631,15.6712,15.606,15.606,104700.0
2008-08-26 14:20:00,19.13,19.16,19.08,19.08,49800.0,15.606,15.6305,15.5652,15.5652,49800.0
2008-08-26 14:30:00,19.08,19.14,19.06,19.14,60900.0,15.5652,15.6141,15.5489,15.6141,60900.0
2008-08-26 14:40:00,19.14,19.16,19.12,19.15,77400.0,15.6141,15.6305,15.5978,15.6223,77400.0
2008-08-26 14:50:00,19.14,19.16,19.12,19.14,81000.0,15.6141,15.6305,15.5978,15.6141,81000.0
2008-08-26 15:00:00,19.13,19.18,19.11,19.12,100800.0,15.606,15.6468,15.5897,15.5978,100800.0
2008-08-26 15:10:00,19.13,19.2,19.1,19.17,109500.0,15.606,15.6631,15.5815,15.6386,109500.0
2008-08-26 15:20:00,19.16,19.18,19.13,19.15,89700.0,15.6305,15.6468,15.606,15.6223,89700.0
2008-08-26 15:30:00,19.15,19.22,19.15,19.21,102300.0,15.6223,15.6794,15.6223,15.6712,102300.0
2008-08-26 15:40:00,19.21,19.26,19.21,19.26,99300.0,15.6712,15.712,15.6712,15.712,99300.0
2008-08-26 15:50:00,19.26,19.28,19.23,19.26,113100.0,15.712,15.7284,15.6876,15.712,113100.0
2008-08-27 09:30:00,19.01,19.57,18.9,19.24,75000.0,15.5081,15.9649,15.4184,15.6957,75000.0
2008-08-27 09:40:00,19.24,19.3,19.11,19.12,59700.0,15.6957,15.7447,15.5897,15.5978,59700.0
2008-08-27 09:50:00,19.12,19.13,19.05,19.1,96600.0,15.5978,15.606,15.5407,15.5815,96600.0
2008-08-27 10:00:00,19.1,19.2,19.09,19.17,102000.0,15.5815,15.6631,15.5734,15.6386,102000.0
2008-08-27 10:10:00,19.17,19.22,19.15,19.18,65700.0,15.6386,15.6794,15.6223,15.6468,65700.0
2008-08-27 10:20:00,19.18,19.26,19.18,19.19,76200.0,15.6468,15.712,15.6468,15.6549,76200.0
2008-08-27 10:30:00,19.18,19.23,19.17,19.2,90000.0,15.6468,15.6876,15.6386,15.6631,90000.0
2008-08-27 10:40:00,19.18,19.21,19.17,19.2,56700.0,15.6468,15.6712,15.6386,15.6631,56700.0
2008-08-27 10:50:00,19.2,19.2,19.17,19.19,48900.0,15.6631,15.6631,15.6386,15.6549,48900.0
2008-08-27 11:00:00,19.2,19.2,19.15,19.16,19800.0,15.6631,15.6631,15.6223,15.6305,19800.0
2008-08-27 11:10:00,19.15,19.18,19.14,19.18,49200.0,15.6223,15.6468,15.6141,15.6468,49200.0
2008-08-27 11:20:00,19.18,19.24,19.18,19.21,45900.0,15.6468,15.6957,15.6468,15.6712,45900.0
2008-08-27 11:30:00,19.2,19.2,19.15,19.18,37800.0,15.6631,15.6631,15.6223,15.6468,37800.0
2008-08-27 11:40:00,19.18,19.24,19.17,19.24,37500.0,15.6468,15.6957,15.6386,15.6957,37500.0
2008-08-27 11:50:00,19.24,19.28,19.24,19.28,63000.0,15.6957,15.7284,15.6957,15.7284,63000.0
2008-08-27 12:00:00,19.29,19.38,19.28,19.36,53400.0,15.7365,15.8099,15.7284,15.7936,53400.0
2008-08-27 12:10:00,19.37,19.39,19.35,19.36,53400.0,15.8018,15.8181,15.7855,15.7936,53400.0
2008-08-27 12:20:00,19.37,19.39,19.32,19.32,30000.0,15.8018,15.8181,15.761,15.761,30000.0
2008-08-27 12:30:00,19.32,19.33,19.29,19.31,32700.0,15.761,15.7691,15.7365,15.7528,32700.0
2008-08-27 12:40:00,19.3,19.33,19.28,19.33,30000.0,15.7447,15.7691,15.7284,15.7691,30000.0
2008-08-27 12:50:00,19.33,19.33,19.29,19.31,46500.0,15.7691,15.7691,15.7365,15.7528,46500.0
2008-08-27 13:00:00,19.31,19.32,19.3,19.31,27300.0,15.7528,15.761,15.7447,15.7528,27300.0
2008-08-27 13:10:00,19.31,19.33,19.31,19.31,34500.0,15.7528,15.7691,15.7528,15.7528,34500.0
2008-08-27 13:20:00,19.31,19.31,19.26,19.26,49200.0,15.7528,15.7528,15.712,15.712,49200.0
2008-08-27 13:30:00,19.28,19.31,19.28,19.3,63000.0,15.7284,15.7528,15.7284,15.7447,63000.0
2008-08-27 13:40:00,19.31,19.34,19.3,19.33,81600.0,15.7528,15.7773,15.7447,15.7691,81600.0
2008-08-27 13:50:00,19.33,19.35,19.28,19.28,96000.0,15.7691,15.7855,15.7284,15.7284,96000.0
2008-08-27 14:00:00,19.28,19.29,19.26,19.28,48300.0,15.7284,15.7365,15.712,15.7284,48300.0
2008-08-27 14:10:00,19.28,19.3,19.23,19.25,87600.0,15.7284,15.7447,15.6876,15.7039,87600.0
2008-08-27 14:20:00,19.26,19.3,19.25,19.27,79500.0,15.712,15.7447,15.7039,15.7202,79500.0
2008-08-27 14:30:00,19.28,19.31,19.26,19.3,33000.0,15.7284,15.7528,15.712,15.7447,33000.0
2008-08-27 14:40:00,19.31,19.35,19.3,19.3,40500.0,15.7528,15.7855,15.7447,15.7447,40500.0
2008-08-27 14:50:00,19.31,19.32,19.22,19.24,63900.0,15.7528,15.761,15.6794,15.6957,63900.0
2008-08-27 15:00:00,19.23,19.27,19.21,19.27,103200.0,15.6876,15.7202,15.6712,15.7202,103200.0
2008-08-27 15:10:00,19.27,19.27,19.19,19.2,74700.0,15.7202,15.7202,15.6549,15.6631,74700.0
2008-08-27 15:20:00,19.2,19.24,19.19,19.22,77700.0,15.6631,15.6957,15.6549,15.6794,77700.0
2008-08-27 15:30:00,19.22,19.24,19.19,19.21,82800.0,15.6794,15.6957,15.6549,15.6712,82800.0
2008-08-27 15:40:00,19.21,19.26,19.2,19.21,90300.0,15.6712,15.712,15.6631,15.6712,90300.0
2008-08-27 15:50:00,19.21,19.27,19.21,19.26,135900.0,15.6712,15.7202,15.6712,15.712,135900.0
2008-08-28 09:30:00,19.48,19.54,19.39,19.48,74100.0,15.8915,15.9405,15.8181,15.8915,74100.0
2008-08-28 09:40:00,19.5,19.58,19.45,19.58,122100.0,15.9078,15.9731,15.867,15.9731,122100.0
2008-08-28 09:50:00,19.56,19.69,19.54,19.55,146700.0,15.9568,16.0628,15.9405,15.9486,146700.0
2008-08-28 10:00:00,19.55,19.59,19.47,19.5,55500.0,15.9486,15.9812,15.8834,15.9078,55500.0
2008-08-28 10:10:00,19.5,19.55,19.48,19.49,77100.0,15.9078,15.9486,15.8915,15.8997,77100.0
2008-08-28 10:20:00,19.49,19.52,19.46,19.51,38700.0,15.8997,15.9241,15.8752,15.916,38700.0
2008-08-28 10:30:00,19.51,19.56,19.51,19.56,93300.0,15.916,15.9568,15.916,15.9568,93300.0
2008-08-28 10:40:00,19.57,19.67,19.55,19.65,76800.0,15.9649,16.0465,15.9486,16.0302,76800.0
2008-08-28 10:50:00,19.65,19.68,19.64,19.64,51000.0,16.0302,16.0547,16.022,16.022,51000.0
2008-08-28 11:00:00,19.65,19.69,19.63,19.69,66300.0,16.0302,16.0628,16.0139,16.0628,66300.0
2008-08-28 11:10:00,19.68,19.69,19.66,19.69,103800.0,16.0547,16.0628,16.0383,16.0628,103800.0
2008-08-28 11:20:00,19.69,19.72,19.67,19.72,54300.0,16.0628,16.0873,16.0465,16.0873,54300.0
2008-08-28 11:30:00,19.72,19.77,19.72,19.75,33000.0,16.0873,16.1281,16.0873,16.1118,33000.0
2008-08-28 11:40:00,19.75,19.8,19.73,19.8,91200.0,16.1118,16.1526,16.0955,16.1526,91200.0
2008-08-28 11:50:00,19.81,19.85,19.78,19.83,82800.0,16.1607,16.1933,16.1362,16.177,82800.0
2008-08-28 12:00:00,19.83,19.85,19.79,19.79,69900.0,16.177,16.1933,16.1444,16.1444,69900.0
2008-08-28 12:10:00,19.79,19.79,19.74,19.75,31800.0,16.1444,16.1444,16.1036,16.1118,31800.0
2008-08-28 12:20:00,19.75,19.78,19.74,19.78,23400.0,16.1118,16.1362,16.1036,16.1362,23400.0
2008-08-28 12:30:00,19.78,19.81,19.77,19.78,32400.0,16.1362,16.1607,16.1281,16.1362,32400.0
2008-08-28 12:40:00,19.77,19.8,19.77,19.79,14400.0,16.1281,16.1526,16.1281,16.1444,14400.0
2008-08-28 12:50:00,19.77,19.84,19.77,19.83,42000.0,16.1281,16.1852,16.1281,16.177,42000.0
2008-08-28 13:00:00,19.83,19.85,19.81,19.82,28800.0,16.177,16.1933,16.1607,16.1689,28800.0
2008-08-28 13:10:00,19.82,19.82,19.78,19.78,20100.0,16.1689,16.1689,16.1362,16.1362,20100.0
2008-08-28 13:20:00,19.78,19.79,19.74,19.75,31500.0,16.1362,16.1444,16.1036,16.1118,31500.0
2008-08-28 13:30:00,19.76,19.76,19.69,19.69,82200.0,16.1199,16.1199,16.0628,16.0628,82200.0
2008-08-28 13:40:00,19.7,19.73,19.69,19.7,41100.0,16.071,16.0955,16.0628,16.071,41100.0
2008-08-28 13:50:00,19.71,19.71,19.66,19.7,41100.0,16.0791,16.0791,16.0383,16.071,41100.0
2008-08-28 14:00:00,19.7,19.7,19.65,19.66,58800.0,16.071,16.071,16.0302,16.0383,58800.0
2008-08-28 14:10:00,19.66,19.69,19.64,19.66,81000.0,16.0383,16.0628,16.022,16.0383,81000.0
2008-08-28 14:20:00,19.67,19.7,19.65,19.67,68700.0,16.0465,16.071,16.0302,16.0465,68700.0
2008-08-28 14:30:00,19.69,19.71,19.68,19.71,47700.0,16.0628,16.0791,16.0547,16.0791,47700.0
2008-08-28 14:40:00,19.7,19.73,19.69,19.72,32400.0,16.071,16.0955,16.0628,16.0873,32400.0
2008-08-28 14:50:00,19.72,19.76,19.72,19.72,39300.0,16.0873,16.1199,16.0873,16.0873,39300.0
2008-08-28 15:00:00,19.72,19.75,19.71,19.73,127500.0,16.0873,16.1118,16.0791,16.0955,127500.0
2008-08-28 15:10:00,19.74,19.74,19.71,19.72,42300.0,16.1036,16.1036,16.0791,16.0873,42300.0
2008-08-28 15:20:00,19.72,19.72,19.63,19.69,90000.0,16.0873,16.0873,16.0139,16.0628,90000.0
2008-08-28 15:30:00,19.7,19.73,19.66,19.72,55200.0,16.071,16.0955,16.0383,16.0873,55200.0
2008-08-28 15:40:00,19.72,19.76,19.72,19.76,77700.0,16.0873,16.1199,16.0873,16.1199,77700.0
2008-08-28 15:50:00,19.75,19.76,19.7,19.72,107100.0,16.1118,16.1199,16.071,16.0873,107100.0
2008-08-29 09:30:00,19.73,19.87,19.57,19.68,64800.0,16.0955,16.2097,15.9649,16.0547,64800.0
2008-08-29 09:40:00,19.68,19.84,19.64,19.84,54900.0,16.0547,16.1852,16.022,16.1852,54900.0
2008-08-29 09:50:00,19.83,19.9,19.8,19.8,75900.0,16.177,16.2341,16.1526,16.1526,75900.0
2008-08-29 10:00:00,19.82,19.87,19.74,19.76,66900.0,16.1689,16.2097,16.1036,16.1199,66900.0
2008-08-29 10:10:00,19.78,19.78,19.7,19.7,34200.0,16.1362,16.1362,16.071,16.071,34200.0
2008-08-29 10:20:00,19.71,19.73,19.68,19.69,28500.0,16.0791,16.0955,16.0547,16.0628,28500.0
2008-08-29 10:30:00,19.69,19.71,19.65,19.66,33000.0,16.0628,16.0791,16.0302,16.0383,33000.0
2008-08-29 10:40:00,19.65,19.65,19.59,19.59,43200.0,16.0302,16.0302,15.9812,15.9812,43200.0
2008-08-29 10:50:00,19.59,19.66,19.59,19.65,71700.0,15.9812,16.0383,15.9812,16.0302,71700.0
2008-08-29 11:00:00,19.65,19.67,19.64,19.65,41700.0,16.0302,16.0465,16.022,16.0302,41700.0
2008-08-29 11:10:00,19.65,19.65,19.61,19.64,77400.0,16.0302,16.0302,15.9976,16.022,77400.0
2008-08-29 11:20:00,19.64,19.64,19.59,19.61,46800.0,16.022,16.022,15.9812,15.9976,46800.0
2008-08-29 11:30:00,19.61,19.61,19.57,19.58,48000.0,15.9976,15.9976,15.9649,15.9731,48000.0
2008-08-29 11:40:00,19.58,19.61,19.56,19.57,99600.0,15.9731,15.9976,15.9568,15.9649,99600.0
2008-08-29 11:50:00,19.58,19.65,19.56,19.59,128400.0,15.9731,16.0302,15.9568,15.9812,128400.0
2008-08-29 12:00:00,19.59,19.62,19.54,19.55,57900.0,15.9812,16.0057,15.9405,15.9486,57900.0
2008-08-29 12:10:00,19.55,19.55,19.5,19.53,20400.0,15.9486,15.9486,15.9078,15.9323,20400.0
2008-08-29 12:20:00,19.53,19.54,19.51,19.52,39000.0,15.9323,15.9405,15.916,15.9241,39000.0
2008-08-29 12:30:00,19.52,19.57,19.52,19.57,42600.0,15.9241,15.9649,15.9241,15.9649,42600.0
2008-08-29 12:40:00,19.57,19.58,19.53,19.57,75600.0,15.9649,15.9731,15.9323,15.9649,75600.0
2008-08-29 12:50:00,19.57,19.62,19.56,19.58,99000.0,15.9649,16.0057,15.9568,15.9731,99000.0
2008-08-29 13:00:00,19.58,19.65,19.58,19.65,44700.0,15.9731,16.0302,15.9731,16.0302,44700.0
2008-08-29 13:10:00,19.64,19.7,19.64,19.7,33600.0,16.022,16.071,16.022,16.071,33600.0
2008-08-29 13:20:00,19.7,19.73,19.68,19.69,88200.0,16.071,16.0955,16.0547,16.0628,88200.0
2008-08-29 13:30:00,19.69,19.71,19.65,19.66,57900.0,16.0628,16.0791,16.0302,16.0383,57900.0
2008-08-29 13:40:00,19.65,19.67,19.64,19.66,21900.0,16.0302,16.0465,16.022,16.0383,21900.0
2008-08-29 13:50:00,19.67,19.67,19.59,19.62,55500.0,16.0465,16.0465,15.9812,16.0057,55500.0
2008-08-29 14:00:00,19.62,19.62,19.59,19.61,87300.0,16.0057,16.0057,15.9812,15.9976,87300.0
2008-08-29 14:10:00,19.61,19.67,19.59,19.67,103200.0,15.9976,16.0465,15.9812,16.0465,103200.0
2008-08-29 14:20:00,19.67,19.72,19.65,19.7,35700.0,16.0465,16.0873,16.0302,16.071,35700.0
2008-08-29 14:30:00,19.69,19.71,19.67,19.69,30300.0,16.0628,16.0791,16.0465,16.0628,30300.0
2008-08-29 14:40:00,19.69,19.69,19.66,19.68,18600.0,16.0628,16.0628,16.0383,16.0547,18600.0
2008-08-29 14:50:00,19.68,19.69,19.67,19.69,32700.0,16.0547,16.0628,16.0465,16.0628,32700.0
2008-08-29 15:00:00,19.69,19.69,19.63,19.64,43200.0,16.0628,16.0628,16.0139,16.022,43200.0
2008-08-29 15:10:00,19.64,19.64,19.57,19.6,41400.0,16.022,16.022,15.9649,15.9894,41400.0
2008-08-29 15:20:00,19.59,19.59,19.57,19.58,24900.0,15.9812,15.9812,15.9649,15.9731,24900.0
2008-08-29 15:30:00,19.58,19.64,19.57,19.61,35100.0,15.9731,16.022,15.9649,15.9976,35100.0
2008-08-29 15:40:00,19.59,19.61,19.56,19.58,48300.0,15.9812,15.9976,15.9568,15.9731,48300.0
2008-08-29 15:50:00,19.57,19.58,19.5,19.52,131400.0,15.9649,15.9731,15.9078,15.9241,131400.0
2008-09-02 09:30:00,19.79,20.5,19.57,20.37,535200.0,16.1444,16.7236,15.9649,16.6176,535200.0
2008-09-02 09:40:00,20.33,20.49,20.32,20.38,304500.0,16.5849,16.7155,16.5768,16.6257,304500.0
2008-09-02 09:50:00,20.38,20.39,20.27,20.28,64500.0,16.6257,16.6339,16.536,16.5441,64500.0
2008-09-02 10:00:00,20.28,20.38,20.26,20.27,110700.0,16.5441,16.6257,16.5278,16.536,110700.0
2008-09-02 10:10:00,20.26,20.38,20.2,20.26,90300.0,16.5278,16.6257,16.4789,16.5278,90300.0
2008-09-02 10:20:00,20.26,20.35,20.24,20.35,69600.0,16.5278,16.6012,16.5115,16.6012,69600.0
2008-09-02 10:30:00,20.35,20.39,20.29,20.39,193200.0,16.6012,16.6339,16.5523,16.6339,193200.0
2008-09-02 10:40:00,20.39,20.41,20.18,20.22,232800.0,16.6339,16.6502,16.4626,16.4952,232800.0
2008-09-02 10:50:00,20.24,20.25,20.17,20.17,71700.0,16.5115,16.5197,16.4544,16.4544,71700.0
2008-09-02 11:00:00,20.18,20.18,20.12,20.14,108000.0,16.4626,16.4626,16.4136,16.4299,108000.0
2008-09-02 11:10:00,20.14,20.23,20.13,20.18,77100.0,16.4299,16.5033,16.4218,16.4626,77100.0
2008-09-02 11:20:00,20.19,20.2,20.14,20.19,57600.0,16.4707,16.4789,16.4299,16.4707,57600.0
2008-09-02 11:30:00,20.19,20.26,20.19,20.25,104700.0,16.4707,16.5278,16.4707,16.5197,104700.0
2008-09-02 11:40:00,20.25,20.28,20.24,20.27,55500.0,16.5197,16.5441,16.5115,16.536,55500.0
2008-09-02 11:50:00,20.28,20.32,20.25,20.28,40800.0,16.5441,16.5768,16.5197,16.5441,40800.0
2008-09-02 12:00:00,20.28,20.28,20.24,20.27,30600.0,16.5441,16.5441,16.5115,16.536,30600.0
2008-09-02 12:10:00,20.27,20.3,20.27,20.28,39000.0,16.536,16.5605,16.536,16.5441,39000.0
2008-09-02 12:20:00,20.27,20.29,20.17,20.19,36900.0,16.536,16.5523,16.4544,16.4707,36900.0
2008-09-02 12:30:00,20.19,20.19,20.16,20.18,47700.0,16.4707,16.4707,16.4462,16.4626,47700.0
2008-09-02 12:40:00,20.17,20.27,20.16,20.27,109500.0,16.4544,16.536,16.4462,16.536,109500.0
2008-09-02 12:50:00,20.27,20.29,20.24,20.29,108300.0,16.536,16.5523,16.5115,16.5523,108300.0
2008-09-02 13:00:00,20.28,20.31,20.27,20.29,139800.0,16.5441,16.5686,16.536,16.5523,139800.0
2008-09-02 13:10:00,20.29,20.4,20.28,20.39,122700.0,16.5523,16.642,16.5441,16.6339,122700.0
2008-09-02 13:20:00,20.39,20.45,20.38,20.45,123000.0,16.6339,16.6828,16.6257,16.6828,123000.0
2008-09-02 13:30:00,20.45,20.5,20.44,20.49,145500.0,16.6828,16.7236,16.6747,16.7155,145500.0
2008-09-02 13:40:00,20.49,20.49,20.36,20.36,150600.0,16.7155,16.7155,16.6094,16.6094,150600.0
2008-09-02 13:50:00,20.36,20.37,20.27,20.29,135000.0,16.6094,16.6176,16.536,16.5523,135000.0
2008-09-02 14:00:00,20.29,20.33,20.22,20.23,166800.0,16.5523,16.5849,16.4952,16.5033,166800.0
2008-09-02 14:10:00,20.22,20.22,20.15,20.16,165300.0,16.4952,16.4952,16.4381,16.4462,165300.0
2008-09-02 14:20:00,20.16,20.23,20.16,20.19,147000.0,16.4462,16.5033,16.4462,16.4707,147000.0
2008-09-02 14:30:00,20.19,20.24,20.19,20.21,128400.0,16.4707,16.5115,16.4707,16.487,128400.0
2008-09-02 14:40:00,20.21,20.22,20.19,20.19,119100.0,16.487,16.4952,16.4707,16.4707,119100.0
2008-09-02 14:50:00,20.2,20.2,20.11,20.11,138600.0,16.4789,16.4789,16.4055,16.4055,138600.0
2008-09-02 15:00:00,20.11,20.12,20.04,20.08,174900.0,16.4055,16.4136,16.3483,16.381,174900.0
2008-09-02 15:10:00,20.09,20.15,20.08,20.13,99600.0,16.3891,16.4381,16.381,16.4218,99600.0
2008-09-02 15:20:00,20.13,20.14,20.06,20.1,196800.0,16.4218,16.4299,16.3647,16.3973,196800.0
2008-09-02 15:30:00,20.09,20.17,20.08,20.17,156900.0,16.3891,16.4544,16.381,16.4544,156900.0
2008-09-02 15:40:00,20.17,20.25,20.17,20.24,282600.0,16.4544,16.5197,16.4544,16.5115,282600.0
2008-09-02 15:50:00,20.23,20.28,20.17,20.24,359700.0,16.5033,16.5441,16.4544,16.5115,359700.0
2008-09-03 09:30:00,20.28,20.32,20.11,20.13,56700.0,16.5441,16.5768,16.4055,16.4218,56700.0
2008-09-03 09:40:00,20.11,20.38,20.11,20.38,93000.0,16.4055,16.6257,16.4055,16.6257,93000.0
2008-09-03 09:50:00,20.38,20.49,20.38,20.47,126300.0,16.6257,16.7155,16.6257,16.6991,126300.0
2008-09-03 10:00:00,20.48,20.62,20.46,20.56,230100.0,16.7073,16.8215,16.691,16.7726,230100.0
2008-09-03 10:10:00,20.56,20.56,20.48,20.52,133200.0,16.7726,16.7726,16.7073,16.7399,133200.0
2008-09-03 10:20:00,20.51,20.63,20.5,20.51,193800.0,16.7318,16.8297,16.7236,16.7318,193800.0
2008-09-03 10:30:00,20.51,20.64,20.51,20.62,65400.0,16.7318,16.8378,16.7318,16.8215,65400.0
2008-09-03 10:40:00,20.62,20.65,20.54,20.56,83400.0,16.8215,16.846,16.7562,16.7726,83400.0
2008-09-03 10:50:00,20.55,20.63,20.5,20.63,116400.0,16.7644,16.8297,16.7236,16.8297,116400.0
2008-09-03 11:00:00,20.63,20.73,20.61,20.7,175800.0,16.8297,16.9112,16.8133,16.8868,175800.0
2008-09-03 11:10:00,20.7,20.72,20.64,20.69,144300.0,16.8868,16.9031,16.8378,16.8786,144300.0
2008-09-03 11:20:00,20.69,20.72,20.66,20.66,70500.0,16.8786,16.9031,16.8541,16.8541,70500.0
2008-09-03 11:30:00,20.66,20.66,20.48,20.56,115500.0,16.8541,16.8541,16.7073,16.7726,115500.0
2008-09-03 11:40:00,20.57,20.59,20.52,20.57,64200.0,16.7807,16.797,16.7399,16.7807,64200.0
2008-09-03 11:50:00,20.57,20.61,20.5,20.5,49800.0,16.7807,16.8133,16.7236,16.7236,49800.0
2008-09-03 12:00:00,20.5,20.51,20.42,20.42,100200.0,16.7236,16.7318,16.6583,16.6583,100200.0
2008-09-03 12:10:00,20.44,20.51,20.43,20.47,41700.0,16.6747,16.7318,16.6665,16.6991,41700.0
2008-09-03 12:20:00,20.47,20.49,20.42,20.42,71700.0,16.6991,16.7155,16.6583,16.6583,71700.0
2008-09-03 12:30:00,20.42,20.42,20.33,20.41,179700.0,16.6583,16.6583,16.5849,16.6502,179700.0
2008-09-03 12:40:00,20.41,20.42,20.37,20.4,75900.0,16.6502,16.6583,16.6176,16.642,75900.0
2008-09-03 12:50:00,20.43,20.43,20.36,20.4,48000.0,16.6665,16.6665,16.6094,16.642,48000.0
2008-09-03 13:00:00,20.4,20.41,20.34,20.41,62400.0,16.642,16.6502,16.5931,16.6502,62400.0
2008-09-03 13:10:00,20.41,20.44,20.4,20.43,81300.0,16.6502,16.6747,16.642,16.6665,81300.0
2008-09-03 13:20:00,20.43,20.46,20.41,20.44,60900.0,16.6665,16.691,16.6502,16.6747,60900.0
2008-09-03 13:30:00,20.45,20.46,20.38,20.41,117600.0,16.6828,16.691,16.6257,16.6502,117600.0
2008-09-03 13:40:00,20.41,20.49,20.4,20.49,103500.0,16.6502,16.7155,16.642,16.7155,103500.0
2008-09-03 13:50:00,20.49,20.55,20.48,20.51,72600.0,16.7155,16.7644,16.7073,16.7318,72600.0
2008-09-03 14:00:00,20.51,20.58,20.45,20.51,140400.0,16.7318,16.7889,16.6828,16.7318,140400.0
2008-09-03 14:10:00,20.52,20.54,20.44,20.47,97800.0,16.7399,16.7562,16.6747,16.6991,97800.0
2008-09-03 14:20:00,20.47,20.49,20.39,20.48,90000.0,16.6991,16.7155,16.6339,16.7073,90000.0
2008-09-03 14:30:00,20.47,20.5,20.45,20.5,75000.0,16.6991,16.7236,16.6828,16.7236,75000.0
2008-09-03 14:40:00,20.5,20.51,20.46,20.46,71400.0,16.7236,16.7318,16.691,16.691,71400.0
2008-09-03 14:50:00,20.47,20.47,20.39,20.42,104400.0,16.6991,16.6991,16.6339,16.6583,104400.0
2008-09-03 15:00:00,20.42,20.43,20.38,20.4,123900.0,16.6583,16.6665,16.6257,16.642,123900.0
2008-09-03 15:10:00,20.4,20.46,20.39,20.44,129900.0,16.642,16.691,16.6339,16.6747,129900.0
2008-09-03 15:20:00,20.44,20.56,20.43,20.51,109500.0,16.6747,16.7726,16.6665,16.7318,109500.0
2008-09-03 15:30:00,20.51,20.6,20.48,20.58,120600.0,16.7318,16.8052,16.7073,16.7889,120600.0
2008-09-03 15:40:00,20.59,20.6,20.56,20.6,152700.0,16.797,16.8052,16.7726,16.8052,152700.0
2008-09-03 15:50:00,20.6,20.68,20.58,20.66,273900.0,16.8052,16.8705,16.7889,16.8541,273900.0
2008-09-04 09:30:00,20.36,20.36,20.21,20.23,156300.0,16.6094,16.6094,16.487,16.5033,156300.0
2008-09-04 09:40:00,20.21,20.44,20.21,20.43,210600.0,16.487,16.6747,16.487,16.6665,210600.0
2008-09-04 09:50:00,20.43,20.49,20.4,20.42,100500.0,16.6665,16.7155,16.642,16.6583,100500.0
2008-09-04 10:00:00,20.42,20.51,20.36,20.47,167400.0,16.6583,16.7318,16.6094,16.6991,167400.0
2008-09-04 10:10:00,20.47,20.52,20.45,20.45,45000.0,16.6991,16.7399,16.6828,16.6828,45000.0
2008-09-04 10:20:00,20.46,20.51,20.4,20.4,59400.0,16.691,16.7318,16.642,16.642,59400.0
2008-09-04 10:30:00,20.4,20.43,20.27,20.32,179100.0,16.642,16.6665,16.536,16.5768,179100.0
2008-09-04 10:40:00,20.32,20.36,20.22,20.24,77700.0,16.5768,16.6094,16.4952,16.5115,77700.0
2008-09-04 10:50:00,20.24,20.36,20.24,20.3,136800.0,16.5115,16.6094,16.5115,16.5605,136800.0
2008-09-04 11:00:00,20.29,20.32,20.2,20.23,291900.0,16.5523,16.5768,16.4789,16.5033,291900.0
2008-09-04 11:10:00,20.23,20.31,20.22,20.24,118500.0,16.5033,16.5686,16.4952,16.5115,118500.0
2008-09-04 11:20:00,20.27,20.28,20.17,20.18,213000.0,16.536,16.5441,16.4544,16.4626,213000.0
2008-09-04 11:30:00,20.18,20.21,20.18,20.19,94200.0,16.4626,16.487,16.4626,16.4707,94200.0
2008-09-04 11:40:00,20.19,20.24,20.18,20.24,84300.0,16.4707,16.5115,16.4626,16.5115,84300.0
2008-09-04 11:50:00,20.23,20.24,20.12,20.12,59700.0,16.5033,16.5115,16.4136,16.4136,59700.0
2008-09-04 12:00:00,20.13,20.2,20.12,20.14,71700.0,16.4218,16.4789,16.4136,16.4299,71700.0
2008-09-04 12:10:00,20.14,20.15,20.09,20.13,96900.0,16.4299,16.4381,16.3891,16.4218,96900.0
2008-09-04 12:20:00,20.13,20.15,20.1,20.13,53700.0,16.4218,16.4381,16.3973,16.4218,53700.0
2008-09-04 12:30:00,20.12,20.13,20.09,20.12,35100.0,16.4136,16.4218,16.3891,16.4136,35100.0
2008-09-04 12:40:00,20.12,20.13,20.03,20.04,39300.0,16.4136,16.4218,16.3402,16.3483,39300.0
2008-09-04 12:50:00,20.04,20.05,20.01,20.02,56700.0,16.3483,16.3565,16.3239,16.332,56700.0
2008-09-04 13:00:00,20.02,20.04,19.99,20.03,65400.0,16.332,16.3483,16.3076,16.3402,65400.0
2008-09-04 13:10:00,20.03,20.05,20.0,20.01,41100.0,16.3402,16.3565,16.3157,16.3239,41100.0
2008-09-04 13:20:00,20.01,20.05,19.93,19.93,92400.0,16.3239,16.3565,16.2586,16.2586,92400.0
2008-09-04 13:30:00,19.93,19.95,19.87,19.95,57600.0,16.2586,16.2749,16.2097,16.2749,57600.0
2008-09-04 13:40:00,19.95,20.01,19.94,20.0,37800.0,16.2749,16.3239,16.2668,16.3157,37800.0
2008-09-04 13:50:00,19.99,20.0,19.97,19.99,64500.0,16.3076,16.3157,16.2912,16.3076,64500.0
2008-09-04 14:00:00,19.99,19.99,19.9,19.9,59100.0,16.3076,16.3076,16.2341,16.2341,59100.0
2008-09-04 14:10:00,19.89,19.92,19.84,19.9,59400.0,16.226,16.2505,16.1852,16.2341,59400.0
2008-09-04 14:20:00,19.9,19.95,19.88,19.94,91200.0,16.2341,16.2749,16.2178,16.2668,91200.0
2008-09-04 14:30:00,19.93,19.94,19.85,19.86,134100.0,16.2586,16.2668,16.1933,16.2015,134100.0
2008-09-04 14:40:00,19.86,19.88,19.78,19.81,217800.0,16.2015,16.2178,16.1362,16.1607,217800.0
2008-09-04 14:50:00,19.81,19.85,19.67,19.79,235500.0,16.1607,16.1933,16.0465,16.1444,235500.0
2008-09-04 15:00:00,19.79,20.27,19.79,19.88,223500.0,16.1444,16.536,16.1444,16.2178,223500.0
2008-09-04 15:10:00,19.88,19.98,19.87,19.91,156600.0,16.2178,16.2994,16.2097,16.2423,156600.0
2008-09-04 15:20:00,19.91,19.93,19.75,19.84,370800.0,16.2423,16.2586,16.1118,16.1852,370800.0
2008-09-04 15:30:00,19.85,19.91,19.77,19.85,437700.0,16.1933,16.2423,16.1281,16.1933,437700.0
2008-09-04 15:40:00,19.85,19.85,19.73,19.77,445200.0,16.1933,16.1933,16.0955,16.1281,445200.0
2008-09-04 15:50:00,19.77,19.84,19.72,19.79,348600.0,16.1281,16.1852,16.0873,16.1444,348600.0
2008-09-05 09:30:00,19.7,19.7,19.38,19.46,59700.0,16.071,16.071,15.8099,15.8752,59700.0
2008-09-05 09:40:00,19.46,19.68,19.41,19.61,84900.0,15.8752,16.0547,15.8344,15.9976,84900.0
2008-09-05 09:50:00,19.62,19.67,19.48,19.5,108600.0,16.0057,16.0465,15.8915,15.9078,108600.0
2008-09-05 10:00:00,19.51,19.59,19.35,19.42,121200.0,15.916,15.9812,15.7855,15.8426,121200.0
2008-09-05 10:10:00,19.41,19.42,19.33,19.35,116400.0,15.8344,15.8426,15.7691,15.7855,116400.0
2008-09-05 10:20:00,19.37,19.48,19.37,19.44,80700.0,15.8018,15.8915,15.8018,15.8589,80700.0
2008-09-05 10:30:00,19.44,19.52,19.39,19.48,44400.0,15.8589,15.9241,15.8181,15.8915,44400.0
2008-09-05 10:40:00,19.48,19.57,19.47,19.54,61500.0,15.8915,15.9649,15.8834,15.9405,61500.0
2008-09-05 10:50:00,19.54,19.55,19.46,19.49,49800.0,15.9405,15.9486,15.8752,15.8997,49800.0
2008-09-05 11:00:00,19.48,19.56,19.43,19.53,56100.0,15.8915,15.9568,15.8507,15.9323,56100.0
2008-09-05 11:10:00,19.53,19.53,19.44,19.44,117600.0,15.9323,15.9323,15.8589,15.8589,117600.0
2008-09-05 11:20:00,19.45,19.59,19.44,19.59,89700.0,15.867,15.9812,15.8589,15.9812,89700.0
2008-09-05 11:30:00,19.58,19.61,19.55,19.56,81600.0,15.9731,15.9976,15.9486,15.9568,81600.0
2008-09-05 11:40:00,19.57,19.63,19.55,19.62,81900.0,15.9649,16.0139,15.9486,16.0057,81900.0
2008-09-05 11:50:00,19.63,19.75,19.62,19.71,181200.0,16.0139,16.1118,16.0057,16.0791,181200.0
2008-09-05 12:00:00,19.7,19.76,19.68,19.72,140100.0,16.071,16.1199,16.0547,16.0873,140100.0
2008-09-05 12:10:00,19.7,19.72,19.64,19.65,79500.0,16.071,16.0873,16.022,16.0302,79500.0
2008-09-05 12:20:00,19.65,19.72,19.63,19.72,78600.0,16.0302,16.0873,16.0139,16.0873,78600.0
2008-09-05 12:30:00,19.73,19.76,19.69,19.7,99900.0,16.0955,16.1199,16.0628,16.071,99900.0
2008-09-05 12:40:00,19.7,19.7,19.64,19.67,87900.0,16.071,16.071,16.022,16.0465,87900.0
2008-09-05 12:50:00,19.69,19.71,19.63,19.67,43200.0,16.0628,16.0791,16.0139,16.0465,43200.0
2008-09-05 13:00:00,19.67,19.71,19.63,19.68,30000.0,16.0465,16.0791,16.0139,16.0547,30000.0
2008-09-05 13:10:00,19.68,19.74,19.68,19.72,49500.0,16.0547,16.1036,16.0547,16.0873,49500.0
2008-09-05 13:20:00,19.73,19.73,19.7,19.72,31800.0,16.0955,16.0955,16.071,16.0873,31800.0
2008-09-05 13:30:00,19.71,19.77,19.7,19.71,138000.0,16.0791,16.1281,16.071,16.0791,138000.0
2008-09-05 13:40:00,19.71,19.79,19.71,19.77,73200.0,16.0791,16.1444,16.0791,16.1281,73200.0
2008-09-05 13:50:00,19.77,19.82,19.74,19.81,40800.0,16.1281,16.1689,16.1036,16.1607,40800.0
2008-09-05 14:00:00,19.81,19.81,19.7,19.78,63600.0,16.1607,16.1607,16.071,16.1362,63600.0
2008-09-05 14:10:00,19.78,19.85,19.75,19.85,85500.0,16.1362,16.1933,16.1118,16.1933,85500.0
2008-09-05 14:20:00,19.86,19.91,19.85,19.9,53100.0,16.2015,16.2423,16.1933,16.2341,53100.0
2008-09-05 14:30:00,19.9,19.95,19.88,19.91,119700.0,16.2341,16.2749,16.2178,16.2423,119700.0
2008-09-05 14:40:00,19.92,19.98,19.91,19.95,87000.0,16.2505,16.2994,16.2423,16.2749,87000.0
2008-09-05 14:50:00,19.96,20.04,19.96,20.0,62100.0,16.2831,16.3483,16.2831,16.3157,62100.0
2008-09-05 15:00:00,20.0,20.0,19.94,19.95,98400.0,16.3157,16.3157,16.2668,16.2749,98400.0
2008-09-05 15:10:00,19.96,20.0,19.93,19.99,74100.0,16.2831,16.3157,16.2586,16.3076,74100.0
2008-09-05 15:20:00,19.99,20.0,19.93,20.0,73200.0,16.3076,16.3157,16.2586,16.3157,73200.0
2008-09-05 15:30:00,20.0,20.01,19.93,19.98,84600.0,16.3157,16.3239,16.2586,16.2994,84600.0
2008-09-05 15:40:00,19.98,20.06,19.93,20.04,122700.0,16.2994,16.3647,16.2586,16.3483,122700.0
2008-09-05 15:50:00,20.03,20.1,20.0,20.03,233100.0,16.3402,16.3973,16.3157,16.3402,233100.0
2008-09-08 09:30:00,20.34,20.76,20.34,20.71,273300.0,16.5931,16.9357,16.5931,16.8949,273300.0
2008-09-08 09:40:00,20.71,20.79,20.57,20.73,243000.0,16.8949,16.9602,16.7807,16.9112,243000.0
2008-09-08 09:50:00,20.75,20.83,20.63,20.7,226200.0,16.9276,16.9928,16.8297,16.8868,226200.0
2008-09-08 10:00:00,20.7,20.73,20.57,20.65,241800.0,16.8868,16.9112,16.7807,16.846,241800.0
2008-09-08 10:10:00,20.65,20.65,20.56,20.56,191100.0,16.846,16.846,16.7726,16.7726,191100.0
2008-09-08 10:20:00,20.57,20.64,20.54,20.61,164100.0,16.7807,16.8378,16.7562,16.8133,164100.0
2008-09-08 10:30:00,20.62,20.72,20.62,20.72,79800.0,16.8215,16.9031,16.8215,16.9031,79800.0
2008-09-08 10:40:00,20.71,20.75,20.71,20.72,85200.0,16.8949,16.9276,16.8949,16.9031,85200.0
2008-09-08 10:50:00,20.72,20.72,20.61,20.61,184500.0,16.9031,16.9031,16.8133,16.8133,184500.0
2008-09-08 11:00:00,20.61,20.64,20.49,20.58,444600.0,16.8133,16.8378,16.7155,16.7889,444600.0
2008-09-08 11:10:00,20.58,20.66,20.55,20.6,165000.0,16.7889,16.8541,16.7644,16.8052,165000.0
2008-09-08 11:20:00,20.59,20.6,20.49,20.51,69600.0,16.797,16.8052,16.7155,16.7318,69600.0
2008-09-08 11:30:00,20.53,20.61,20.48,20.52,72600.0,16.7481,16.8133,16.7073,16.7399,72600.0
2008-09-08 11:40:00,20.51,20.52,20.44,20.45,132900.0,16.7318,16.7399,16.6747,16.6828,132900.0
2008-09-08 11:50:00,20.46,20.51,20.37,20.44,129000.0,16.691,16.7318,16.6176,16.6747,129000.0
2008-09-08 12:00:00,20.46,20.47,20.39,20.41,130200.0,16.691,16.6991,16.6339,16.6502,130200.0
2008-09-08 12:10:00,20.41,20.45,20.37,20.44,54600.0,16.6502,16.6828,16.6176,16.6747,54600.0
2008-09-08 12:20:00,20.44,20.45,20.4,20.44,69900.0,16.6747,16.6828,16.642,16.6747,69900.0
2008-09-08 12:30:00,20.43,20.49,20.4,20.42,170400.0,16.6665,16.7155,16.642,16.6583,170400.0
2008-09-08 12:40:00,20.43,20.46,20.41,20.41,123600.0,16.6665,16.691,16.6502,16.6502,123600.0
2008-09-08 12:50:00,20.41,20.5,20.39,20.48,60300.0,16.6502,16.7236,16.6339,16.7073,60300.0
2008-09-08 13:00:00,20.48,20.5,20.37,20.37,60600.0,16.7073,16.7236,16.6176,16.6176,60600.0
2008-09-08 13:10:00,20.38,20.44,20.38,20.43,76500.0,16.6257,16.6747,16.6257,16.6665,76500.0
2008-09-08 13:20:00,20.43,20.46,20.38,20.42,140100.0,16.6665,16.691,16.6257,16.6583,140100.0
2008-09-08 13:30:00,20.4,20.44,20.38,20.38,61200.0,16.642,16.6747,16.6257,16.6257,61200.0
2008-09-08 13:40:00,20.38,20.39,20.32,20.34,39600.0,16.6257,16.6339,16.5768,16.5931,39600.0
2008-09-08 13:50:00,20.34,20.39,20.31,20.37,86700.0,16.5931,16.6339,16.5686,16.6176,86700.0
2008-09-08 14:00:00,20.36,20.46,20.35,20.43,116700.0,16.6094,16.691,16.6012,16.6665,116700.0
2008-09-08 14:10:00,20.43,20.44,20.37,20.4,118800.0,16.6665,16.6747,16.6176,16.642,118800.0
2008-09-08 14:20:00,20.39,20.43,20.34,20.41,108900.0,16.6339,16.6665,16.5931,16.6502,108900.0
2008-09-08 14:30:00,20.41,20.44,20.39,20.44,66300.0,16.6502,16.6747,16.6339,16.6747,66300.0
2008-09-08 14:40:00,20.44,20.48,20.4,20.41,137700.0,16.6747,16.7073,16.642,16.6502,137700.0
2008-09-08 14:50:00,20.41,20.46,20.37,20.4,96000.0,16.6502,16.691,16.6176,16.642,96000.0
2008-09-08 15:00:00,20.41,20.43,20.34,20.35,95400.0,16.6502,16.6665,16.5931,16.6012,95400.0
2008-09-08 15:10:00,20.34,20.46,20.34,20.44,170400.0,16.5931,16.691,16.5931,16.6747,170400.0
2008-09-08 15:20:00,20.44,20.54,20.44,20.51,212100.0,16.6747,16.7562,16.6747,16.7318,212100.0
2008-09-08 15:30:00,20.51,20.63,20.49,20.62,223200.0,16.7318,16.8297,16.7155,16.8215,223200.0
2008-09-08 15:40:00,20.62,20.63,20.51,20.58,190500.0,16.8215,16.8297,16.7318,16.7889,190500.0
2008-09-08 15:50:00,20.57,20.63,20.54,20.63,236700.0,16.7807,16.8297,16.7562,16.8297,236700.0
2008-09-09 09:30:00,20.62,20.8,20.53,20.6,165600.0,16.8215,16.9683,16.7481,16.8052,165600.0
2008-09-09 09:40:00,20.6,20.92,20.6,20.92,279000.0,16.8052,17.0662,16.8052,17.0662,279000.0
2008-09-09 09:50:00,20.92,21.1,20.86,21.08,251400.0,17.0662,17.2131,17.0173,17.1968,251400.0
2008-09-09 10:00:00,21.07,21.22,20.98,20.99,471000.0,17.1886,17.311,17.1152,17.1233,471000.0
2008-09-09 10:10:00,21.0,21.06,20.9,20.9,373200.0,17.1315,17.1805,17.0499,17.0499,373200.0
2008-09-09 10:20:00,20.9,21.0,20.86,20.88,175800.0,17.0499,17.1315,17.0173,17.0336,175800.0
2008-09-09 10:30:00,20.87,20.87,20.79,20.81,270900.0,17.0255,17.0255,16.9602,16.9765,270900.0
2008-09-09 10:40:00,20.82,20.82,20.73,20.75,73200.0,16.9847,16.9847,16.9112,16.9276,73200.0
2008-09-09 10:50:00,20.74,20.75,20.6,20.63,91500.0,16.9194,16.9276,16.8052,16.8297,91500.0
2008-09-09 11:00:00,20.63,20.63,20.52,20.53,159300.0,16.8297,16.8297,16.7399,16.7481,159300.0
2008-09-09 11:10:00,20.53,20.53,20.39,20.5,178800.0,16.7481,16.7481,16.6339,16.7236,178800.0
2008-09-09 11:20:00,20.5,20.53,20.47,20.52,100200.0,16.7236,16.7481,16.6991,16.7399,100200.0
2008-09-09 11:30:00,20.52,20.53,20.49,20.5,105600.0,16.7399,16.7481,16.7155,16.7236,105600.0
2008-09-09 11:40:00,20.49,20.54,20.48,20.53,100200.0,16.7155,16.7562,16.7073,16.7481,100200.0
2008-09-09 11:50:00,20.53,20.54,20.45,20.45,96600.0,16.7481,16.7562,16.6828,16.6828,96600.0
2008-09-09 12:00:00,20.44,20.45,20.35,20.36,481200.0,16.6747,16.6828,16.6012,16.6094,481200.0
2008-09-09 12:10:00,20.37,20.4,20.33,20.4,211800.0,16.6176,16.642,16.5849,16.642,211800.0
2008-09-09 12:20:00,20.4,20.49,20.4,20.43,95700.0,16.642,16.7155,16.642,16.6665,95700.0
2008-09-09 12:30:00,20.43,20.43,20.38,20.42,175500.0,16.6665,16.6665,16.6257,16.6583,175500.0
2008-09-09 12:40:00,20.41,20.42,20.36,20.41,129300.0,16.6502,16.6583,16.6094,16.6502,129300.0
2008-09-09 12:50:00,20.41,20.41,20.36,20.37,111900.0,16.6502,16.6502,16.6094,16.6176,111900.0
2008-09-09 13:00:00,20.37,20.38,20.31,20.36,154200.0,16.6176,16.6257,16.5686,16.6094,154200.0
2008-09-09 13:10:00,20.36,20.36,20.3,20.3,190800.0,16.6094,16.6094,16.5605,16.5605,190800.0
2008-09-09 13:20:00,20.31,20.32,20.2,20.2,119100.0,16.5686,16.5768,16.4789,16.4789,119100.0
2008-09-09 13:30:00,20.21,20.22,20.09,20.15,194400.0,16.487,16.4952,16.3891,16.4381,194400.0
2008-09-09 13:40:00,20.13,20.15,20.03,20.07,139800.0,16.4218,16.4381,16.3402,16.3728,139800.0
2008-09-09 13:50:00,20.06,20.06,20.01,20.03,124800.0,16.3647,16.3647,16.3239,16.3402,124800.0
2008-09-09 14:00:00,20.03,20.11,20.02,20.07,190200.0,16.3402,16.4055,16.332,16.3728,190200.0
2008-09-09 14:10:00,20.07,20.1,19.98,19.99,131700.0,16.3728,16.3973,16.2994,16.3076,131700.0
2008-09-09 14:20:00,20.0,20.02,19.97,19.97,98400.0,16.3157,16.332,16.2912,16.2912,98400.0
2008-09-09 14:30:00,19.97,19.97,19.88,19.92,85800.0,16.2912,16.2912,16.2178,16.2505,85800.0
2008-09-09 14:40:00,19.93,19.95,19.87,19.94,189300.0,16.2586,16.2749,16.2097,16.2668,189300.0
2008-09-09 14:50:00,19.94,19.94,19.88,19.9,99300.0,16.2668,16.2668,16.2178,16.2341,99300.0
2008-09-09 15:00:00,19.89,19.9,19.85,19.88,156600.0,16.226,16.2341,16.1933,16.2178,156600.0
2008-09-09 15:10:00,19.89,19.96,19.88,19.91,163800.0,16.226,16.2831,16.2178,16.2423,163800.0
2008-09-09 15:20:00,19.9,19.95,19.82,19.95,486900.0,16.2341,16.2749,16.1689,16.2749,486900.0
2008-09-09 15:30:00,19.95,20.02,19.95,19.97,229200.0,16.2749,16.332,16.2749,16.2912,229200.0
2008-09-09 15:40:00,19.97,19.99,19.93,19.96,188700.0,16.2912,16.3076,16.2586,16.2831,188700.0
2008-09-09 15:50:00,19.95,19.98,19.85,19.9,382800.0,16.2749,16.2994,16.1933,16.2341,382800.0
2008-09-10 09:30:00,20.09,20.22,19.87,19.88,82800.0,16.3891,16.4952,16.2097,16.2178,82800.0
2008-09-10 09:40:00,19.87,20.13,19.86,20.0,98100.0,16.2097,16.4218,16.2015,16.3157,98100.0
2008-09-10 09:50:00,19.99,20.04,19.89,19.89,96300.0,16.3076,16.3483,16.226,16.226,96300.0
2008-09-10 10:00:00,19.89,20.0,19.87,19.88,147300.0,16.226,16.3157,16.2097,16.2178,147300.0
2008-09-10 10:10:00,19.87,19.87,19.71,19.73,77100.0,16.2097,16.2097,16.0791,16.0955,77100.0
2008-09-10 10:20:00,19.73,19.81,19.68,19.79,92700.0,16.0955,16.1607,16.0547,16.1444,92700.0
2008-09-10 10:30:00,19.79,19.83,19.71,19.71,156300.0,16.1444,16.177,16.0791,16.0791,156300.0
2008-09-10 10:40:00,19.72,19.76,19.66,19.7,93300.0,16.0873,16.1199,16.0383,16.071,93300.0
2008-09-10 10:50:00,19.68,19.73,19.64,19.68,99000.0,16.0547,16.0955,16.022,16.0547,99000.0
2008-09-10 11:00:00,19.69,19.7,19.6,19.65,124200.0,16.0628,16.071,15.9894,16.0302,124200.0
2008-09-10 11:10:00,19.65,19.67,19.59,19.67,90300.0,16.0302,16.0465,15.9812,16.0465,90300.0
2008-09-10 11:20:00,19.66,19.67,19.6,19.63,56400.0,16.0383,16.0465,15.9894,16.0139,56400.0
2008-09-10 11:30:00,19.63,19.73,19.59,19.65,116100.0,16.0139,16.0955,15.9812,16.0302,116100.0
2008-09-10 11:40:00,19.66,19.76,19.62,19.71,245400.0,16.0383,16.1199,16.0057,16.0791,245400.0
2008-09-10 11:50:00,19.72,19.83,19.66,19.73,220500.0,16.0873,16.177,16.0383,16.0955,220500.0
2008-09-10 12:00:00,19.72,19.87,19.69,19.87,140100.0,16.0873,16.2097,16.0628,16.2097,140100.0
2008-09-10 12:10:00,19.86,19.86,19.82,19.83,97800.0,16.2015,16.2015,16.1689,16.177,97800.0
2008-09-10 12:20:00,19.83,19.83,19.73,19.77,71400.0,16.177,16.177,16.0955,16.1281,71400.0
2008-09-10 12:30:00,19.77,19.89,19.77,19.88,62400.0,16.1281,16.226,16.1281,16.2178,62400.0
2008-09-10 12:40:00,19.88,19.91,19.79,19.83,133200.0,16.2178,16.2423,16.1444,16.177,133200.0
2008-09-10 12:50:00,19.82,19.89,19.81,19.86,40800.0,16.1689,16.226,16.1607,16.2015,40800.0
2008-09-10 13:00:00,19.86,19.89,19.82,19.83,44700.0,16.2015,16.226,16.1689,16.177,44700.0
2008-09-10 13:10:00,19.85,19.89,19.84,19.88,48300.0,16.1933,16.226,16.1852,16.2178,48300.0
2008-09-10 13:20:00,19.88,19.93,19.88,19.88,50100.0,16.2178,16.2586,16.2178,16.2178,50100.0
2008-09-10 13:30:00,19.89,19.99,19.87,19.99,168300.0,16.226,16.3076,16.2097,16.3076,168300.0
2008-09-10 13:40:00,19.99,19.99,19.89,19.9,223200.0,16.3076,16.3076,16.226,16.2341,223200.0
2008-09-10 13:50:00,19.92,19.95,19.9,19.9,142800.0,16.2505,16.2749,16.2341,16.2341,142800.0
2008-09-10 14:00:00,19.9,19.97,19.89,19.97,152400.0,16.2341,16.2912,16.226,16.2912,152400.0
2008-09-10 14:10:00,19.97,20.06,19.96,20.05,174300.0,16.2912,16.3647,16.2831,16.3565,174300.0
2008-09-10 14:20:00,20.05,20.09,20.0,20.02,89400.0,16.3565,16.3891,16.3157,16.332,89400.0
2008-09-10 14:30:00,20.01,20.07,19.99,20.02,180900.0,16.3239,16.3728,16.3076,16.332,180900.0
2008-09-10 14:40:00,20.01,20.03,19.94,20.03,261000.0,16.3239,16.3402,16.2668,16.3402,261000.0
2008-09-10 14:50:00,20.02,20.02,19.93,19.94,181800.0,16.332,16.332,16.2586,16.2668,181800.0
2008-09-10 15:00:00,19.94,19.99,19.92,19.94,191400.0,16.2668,16.3076,16.2505,16.2668,191400.0
2008-09-10 15:10:00,19.94,19.96,19.87,19.94,481200.0,16.2668,16.2831,16.2097,16.2668,481200.0
2008-09-10 15:20:00,19.93,19.95,19.86,19.89,199200.0,16.2586,16.2749,16.2015,16.226,199200.0
2008-09-10 15:30:00,19.89,19.93,19.76,19.76,187500.0,16.226,16.2586,16.1199,16.1199,187500.0
2008-09-10 15:40:00,19.77,19.87,19.77,19.82,124500.0,16.1281,16.2097,16.1281,16.1689,124500.0
2008-09-10 15:50:00,19.84,19.87,19.77,19.85,269100.0,16.1852,16.2097,16.1281,16.1933,269100.0
2008-09-11 09:30:00,19.67,19.75,19.44,19.6,84600.0,16.0465,16.1118,15.8589,15.9894,84600.0
2008-09-11 09:40:00,19.61,19.63,19.5,19.6,82200.0,15.9976,16.0139,15.9078,15.9894,82200.0
2008-09-11 09:50:00,19.62,19.8,19.61,19.76,79200.0,16.0057,16.1526,15.9976,16.1199,79200.0
2008-09-11 10:00:00,19.75,19.99,19.75,19.96,108000.0,16.1118,16.3076,16.1118,16.2831,108000.0
2008-09-11 10:10:00,19.96,20.11,19.94,20.09,414000.0,16.2831,16.4055,16.2668,16.3891,414000.0
2008-09-11 10:20:00,20.09,20.32,20.08,20.12,189600.0,16.3891,16.5768,16.381,16.4136,189600.0
2008-09-11 10:30:00,20.12,20.28,20.12,20.25,169200.0,16.4136,16.5441,16.4136,16.5197,169200.0
2008-09-11 10:40:00,20.23,20.28,20.18,20.26,135300.0,16.5033,16.5441,16.4626,16.5278,135300.0
2008-09-11 10:50:00,20.26,20.33,20.25,20.32,203100.0,16.5278,16.5849,16.5197,16.5768,203100.0
2008-09-11 11:00:00,20.32,20.44,20.32,20.32,105900.0,16.5768,16.6747,16.5768,16.5768,105900.0
2008-09-11 11:10:00,20.33,20.39,20.3,20.35,179100.0,16.5849,16.6339,16.5605,16.6012,179100.0
2008-09-11 11:20:00,20.36,20.42,20.32,20.36,110100.0,16.6094,16.6583,16.5768,16.6094,110100.0
2008-09-11 11:30:00,20.37,20.57,20.35,20.5,135900.0,16.6176,16.7807,16.6012,16.7236,135900.0
2008-09-11 11:40:00,20.48,20.57,20.46,20.54,65100.0,16.7073,16.7807,16.691,16.7562,65100.0
2008-09-11 11:50:00,20.55,20.64,20.51,20.53,104700.0,16.7644,16.8378,16.7318,16.7481,104700.0
2008-09-11 12:00:00,20.53,20.61,20.48,20.48,163800.0,16.7481,16.8133,16.7073,16.7073,163800.0
2008-09-11 12:10:00,20.48,20.51,20.38,20.41,126600.0,16.7073,16.7318,16.6257,16.6502,126600.0
2008-09-11 12:20:00,20.43,20.49,20.4,20.46,87000.0,16.6665,16.7155,16.642,16.691,87000.0
2008-09-11 12:30:00,20.47,20.63,20.41,20.52,197700.0,16.6991,16.8297,16.6502,16.7399,197700.0
2008-09-11 12:40:00,20.5,20.57,20.45,20.46,162600.0,16.7236,16.7807,16.6828,16.691,162600.0
2008-09-11 12:50:00,20.49,20.54,20.48,20.5,97200.0,16.7155,16.7562,16.7073,16.7236,97200.0
2008-09-11 13:00:00,20.49,20.5,20.4,20.41,102000.0,16.7155,16.7236,16.642,16.6502,102000.0
2008-09-11 13:10:00,20.41,20.44,20.4,20.43,63300.0,16.6502,16.6747,16.642,16.6665,63300.0
2008-09-11 13:20:00,20.44,20.44,20.39,20.43,180600.0,16.6747,16.6747,16.6339,16.6665,180600.0
2008-09-11 13:30:00,20.43,20.5,20.4,20.49,60300.0,16.6665,16.7236,16.642,16.7155,60300.0
2008-09-11 13:40:00,20.5,20.54,20.46,20.48,60300.0,16.7236,16.7562,16.691,16.7073,60300.0
2008-09-11 13:50:00,20.49,20.64,20.48,20.56,71700.0,16.7155,16.8378,16.7073,16.7726,71700.0
2008-09-11 14:00:00,20.56,20.65,20.5,20.61,171600.0,16.7726,16.846,16.7236,16.8133,171600.0
2008-09-11 14:10:00,20.62,20.62,20.52,20.58,90000.0,16.8215,16.8215,16.7399,16.7889,90000.0
2008-09-11 14:20:00,20.57,20.6,20.53,20.57,59700.0,16.7807,16.8052,16.7481,16.7807,59700.0
2008-09-11 14:30:00,20.56,20.56,20.43,20.46,92100.0,16.7726,16.7726,16.6665,16.691,92100.0
2008-09-11 14:40:00,20.46,20.52,20.4,20.5,117300.0,16.691,16.7399,16.642,16.7236,117300.0
2008-09-11 14:50:00,20.51,20.54,20.45,20.46,57900.0,16.7318,16.7562,16.6828,16.691,57900.0
2008-09-11 15:00:00,20.46,20.54,20.45,20.54,72000.0,16.691,16.7562,16.6828,16.7562,72000.0
2008-09-11 15:10:00,20.53,20.54,20.37,20.37,102000.0,16.7481,16.7562,16.6176,16.6176,102000.0
2008-09-11 15:20:00,20.38,20.4,20.31,20.31,57900.0,16.6257,16.642,16.5686,16.5686,57900.0
2008-09-11 15:30:00,20.3,20.38,20.26,20.38,114300.0,16.5605,16.6257,16.5278,16.6257,114300.0
2008-09-11 15:40:00,20.37,20.52,20.35,20.52,90000.0,16.6176,16.7399,16.6012,16.7399,90000.0
2008-09-11 15:50:00,20.51,20.62,20.5,20.59,305100.0,16.7318,16.8215,16.7236,16.797,305100.0
2008-09-12 09:30:00,20.33,20.37,20.12,20.15,59100.0,16.5849,16.6176,16.4136,16.4381,59100.0
2008-09-12 09:40:00,20.15,20.38,20.13,20.25,81000.0,16.4381,16.6257,16.4218,16.5197,81000.0
2008-09-12 09:50:00,20.25,20.27,20.11,20.15,158400.0,16.5197,16.536,16.4055,16.4381,158400.0
2008-09-12 10:00:00,20.15,20.22,20.11,20.21,186300.0,16.4381,16.4952,16.4055,16.487,186300.0
2008-09-12 10:10:00,20.21,20.34,20.14,20.33,196200.0,16.487,16.5931,16.4299,16.5849,196200.0
2008-09-12 10:20:00,20.32,20.32,20.21,20.21,135300.0,16.5768,16.5768,16.487,16.487,135300.0
2008-09-12 10:30:00,20.22,20.28,20.21,20.28,95400.0,16.4952,16.5441,16.487,16.5441,95400.0
2008-09-12 10:40:00,20.27,20.32,20.23,20.23,114900.0,16.536,16.5768,16.5033,16.5033,114900.0
2008-09-12 10:50:00,20.24,20.37,20.24,20.37,52800.0,16.5115,16.6176,16.5115,16.6176,52800.0
2008-09-12 11:00:00,20.37,20.43,20.35,20.38,91800.0,16.6176,16.6665,16.6012,16.6257,91800.0
2008-09-12 11:10:00,20.38,20.4,20.36,20.38,138900.0,16.6257,16.642,16.6094,16.6257,138900.0
2008-09-12 11:20:00,20.38,20.44,20.35,20.37,79200.0,16.6257,16.6747,16.6012,16.6176,79200.0
2008-09-12 11:30:00,20.38,20.49,20.36,20.45,111000.0,16.6257,16.7155,16.6094,16.6828,111000.0
2008-09-12 11:40:00,20.45,20.46,20.37,20.39,138000.0,16.6828,16.691,16.6176,16.6339,138000.0
2008-09-12 11:50:00,20.38,20.42,20.35,20.41,83100.0,16.6257,16.6583,16.6012,16.6502,83100.0
2008-09-12 12:00:00,20.42,20.45,20.37,20.45,165600.0,16.6583,16.6828,16.6176,16.6828,165600.0
2008-09-12 12:10:00,20.44,20.5,20.41,20.5,54900.0,16.6747,16.7236,16.6502,16.7236,54900.0
2008-09-12 12:20:00,20.5,20.5,20.41,20.46,42300.0,16.7236,16.7236,16.6502,16.691,42300.0
2008-09-12 12:30:00,20.47,20.51,20.46,20.47,35100.0,16.6991,16.7318,16.691,16.6991,35100.0
2008-09-12 12:40:00,20.48,20.53,20.38,20.39,112500.0,16.7073,16.7481,16.6257,16.6339,112500.0
2008-09-12 12:50:00,20.4,20.49,20.37,20.41,130800.0,16.642,16.7155,16.6176,16.6502,130800.0
2008-09-12 13:00:00,20.41,20.41,20.29,20.31,94800.0,16.6502,16.6502,16.5523,16.5686,94800.0
2008-09-12 13:10:00,20.31,20.39,20.27,20.37,132000.0,16.5686,16.6339,16.536,16.6176,132000.0
2008-09-12 13:20:00,20.36,20.44,20.35,20.42,109200.0,16.6094,16.6747,16.6012,16.6583,109200.0
2008-09-12 13:30:00,20.42,20.47,20.38,20.43,101100.0,16.6583,16.6991,16.6257,16.6665,101100.0
2008-09-12 13:40:00,20.43,20.57,20.4,20.57,169500.0,16.6665,16.7807,16.642,16.7807,169500.0
2008-09-12 13:50:00,20.57,20.58,20.52,20.56,43800.0,16.7807,16.7889,16.7399,16.7726,43800.0
2008-09-12 14:00:00,20.57,20.58,20.43,20.46,38400.0,16.7807,16.7889,16.6665,16.691,38400.0
2008-09-12 14:10:00,20.47,20.56,20.46,20.53,42900.0,16.6991,16.7726,16.691,16.7481,42900.0
2008-09-12 14:20:00,20.54,20.61,20.52,20.54,57900.0,16.7562,16.8133,16.7399,16.7562,57900.0
2008-09-12 14:30:00,20.54,20.6,20.49,20.6,39000.0,16.7562,16.8052,16.7155,16.8052,39000.0
2008-09-12 14:40:00,20.6,20.67,20.57,20.67,108000.0,16.8052,16.8623,16.7807,16.8623,108000.0
2008-09-12 14:50:00,20.66,20.73,20.6,20.69,68100.0,16.8541,16.9112,16.8052,16.8786,68100.0
2008-09-12 15:00:00,20.69,20.7,20.6,20.62,144300.0,16.8786,16.8868,16.8052,16.8215,144300.0
2008-09-12 15:10:00,20.61,20.67,20.6,20.6,137100.0,16.8133,16.8623,16.8052,16.8052,137100.0
2008-09-12 15:20:00,20.58,20.63,20.54,20.62,118200.0,16.7889,16.8297,16.7562,16.8215,118200.0
2008-09-12 15:30:00,20.61,20.62,20.48,20.55,140700.0,16.8133,16.8215,16.7073,16.7644,140700.0
2008-09-12 15:40:00,20.55,20.59,20.53,20.55,111000.0,16.7644,16.797,16.7481,16.7644,111000.0
2008-09-12 15:50:00,20.55,20.64,20.53,20.59,176100.0,16.7644,16.8378,16.7481,16.797,176100.0
2008-09-15 09:30:00,19.84,20.31,19.69,20.26,132900.0,16.1852,16.5686,16.0628,16.5278,132900.0
2008-09-15 09:40:00,20.23,20.67,20.23,20.6,137700.0,16.5033,16.8623,16.5033,16.8052,137700.0
2008-09-15 09:50:00,20.6,20.65,20.36,20.53,189600.0,16.8052,16.846,16.6094,16.7481,189600.0
2008-09-15 10:00:00,20.54,20.73,20.52,20.7,162900.0,16.7562,16.9112,16.7399,16.8868,162900.0
2008-09-15 10:10:00,20.71,21.25,20.7,21.2,446400.0,16.8949,17.3354,16.8868,17.2947,446400.0
2008-09-15 10:20:00,21.2,21.26,21.1,21.13,326400.0,17.2947,17.3436,17.2131,17.2376,326400.0
2008-09-15 10:30:00,21.13,21.19,20.96,20.99,292800.0,17.2376,17.2865,17.0989,17.1233,292800.0
2008-09-15 10:40:00,20.99,21.0,20.8,20.83,297600.0,17.1233,17.1315,16.9683,16.9928,297600.0
2008-09-15 10:50:00,20.83,20.89,20.76,20.8,441600.0,16.9928,17.0418,16.9357,16.9683,441600.0
2008-09-15 11:00:00,20.8,21.0,20.77,20.88,671100.0,16.9683,17.1315,16.9439,17.0336,671100.0
2008-09-15 11:10:00,20.88,20.95,20.88,20.95,400200.0,17.0336,17.0907,17.0336,17.0907,400200.0
2008-09-15 11:20:00,20.95,20.97,20.9,20.97,279600.0,17.0907,17.107,17.0499,17.107,279600.0
2008-09-15 11:30:00,20.97,20.98,20.84,20.9,242400.0,17.107,17.1152,17.001,17.0499,242400.0
2008-09-15 11:40:00,20.9,20.9,20.78,20.8,199500.0,17.0499,17.0499,16.952,16.9683,199500.0
2008-09-15 11:50:00,20.8,20.88,20.65,20.71,243300.0,16.9683,17.0336,16.846,16.8949,243300.0
2008-09-15 12:00:00,20.7,20.8,20.69,20.75,347700.0,16.8868,16.9683,16.8786,16.9276,347700.0
2008-09-15 12:10:00,20.73,20.83,20.68,20.73,446400.0,16.9112,16.9928,16.8705,16.9112,446400.0
2008-09-15 12:20:00,20.73,20.75,20.68,20.7,300900.0,16.9112,16.9276,16.8705,16.8868,300900.0
2008-09-15 12:30:00,20.7,20.7,20.68,20.68,215100.0,16.8868,16.8868,16.8705,16.8705,215100.0
2008-09-15 12:40:00,20.69,20.74,20.65,20.7,207600.0,16.8786,16.9194,16.846,16.8868,207600.0
2008-09-15 12:50:00,20.69,20.78,20.69,20.71,533700.0,16.8786,16.952,16.8786,16.8949,533700.0
2008-09-15 13:00:00,20.71,20.94,20.7,20.91,278400.0,16.8949,17.0826,16.8868,17.0581,278400.0
2008-09-15 13:10:00,20.89,20.95,20.89,20.92,69600.0,17.0418,17.0907,17.0418,17.0662,69600.0
2008-09-15 13:20:00,20.91,20.93,20.85,20.87,344400.0,17.0581,17.0744,17.0091,17.0255,344400.0
2008-09-15 13:30:00,20.87,20.87,20.67,20.79,240300.0,17.0255,17.0255,16.8623,16.9602,240300.0
2008-09-15 13:40:00,20.78,20.82,20.69,20.71,136200.0,16.952,16.9847,16.8786,16.8949,136200.0
2008-09-15 13:50:00,20.72,20.72,20.65,20.65,96000.0,16.9031,16.9031,16.846,16.846,96000.0
2008-09-15 14:00:00,20.66,20.67,20.61,20.62,101400.0,16.8541,16.8623,16.8133,16.8215,101400.0
2008-09-15 14:10:00,20.62,20.66,20.57,20.65,256200.0,16.8215,16.8541,16.7807,16.846,256200.0
2008-09-15 14:20:00,20.65,20.7,20.63,20.67,326100.0,16.846,16.8868,16.8297,16.8623,326100.0
2008-09-15 14:30:00,20.67,20.67,20.61,20.61,125400.0,16.8623,16.8623,16.8133,16.8133,125400.0
2008-09-15 14:40:00,20.62,20.67,20.6,20.66,270900.0,16.8215,16.8623,16.8052,16.8541,270900.0
2008-09-15 14:50:00,20.66,20.67,20.6,20.63,270300.0,16.8541,16.8623,16.8052,16.8297,270300.0
2008-09-15 15:00:00,20.63,20.66,20.4,20.46,407100.0,16.8297,16.8541,16.642,16.691,407100.0
2008-09-15 15:10:00,20.46,20.52,20.33,20.42,423000.0,16.691,16.7399,16.5849,16.6583,423000.0
2008-09-15 15:20:00,20.42,20.53,20.42,20.52,526200.0,16.6583,16.7481,16.6583,16.7399,526200.0
2008-09-15 15:30:00,20.52,20.73,20.41,20.72,516300.0,16.7399,16.9112,16.6502,16.9031,516300.0
2008-09-15 15:40:00,20.72,20.73,20.5,20.55,267000.0,16.9031,16.9112,16.7236,16.7644,267000.0
2008-09-15 15:50:00,20.55,20.75,20.52,20.63,730200.0,16.7644,16.9276,16.7399,16.8297,730200.0
2008-09-16 09:30:00,20.23,20.25,20.01,20.13,162600.0,16.5033,16.5197,16.3239,16.4218,162600.0
2008-09-16 09:40:00,20.12,20.2,20.03,20.04,341400.0,16.4136,16.4789,16.3402,16.3483,341400.0
2008-09-16 09:50:00,20.04,20.04,19.75,19.78,185100.0,16.3483,16.3483,16.1118,16.1362,185100.0
2008-09-16 10:00:00,19.77,19.95,19.75,19.94,319500.0,16.1281,16.2749,16.1118,16.2668,319500.0
2008-09-16 10:10:00,19.93,20.25,19.92,20.2,312300.0,16.2586,16.5197,16.2505,16.4789,312300.0
2008-09-16 10:20:00,20.2,20.28,20.2,20.26,159000.0,16.4789,16.5441,16.4789,16.5278,159000.0
2008-09-16 10:30:00,20.24,20.29,20.2,20.2,200700.0,16.5115,16.5523,16.4789,16.4789,200700.0
2008-09-16 10:40:00,20.18,20.18,20.06,20.12,215700.0,16.4626,16.4626,16.3647,16.4136,215700.0
2008-09-16 10:50:00,20.12,20.33,20.06,20.17,245400.0,16.4136,16.5849,16.3647,16.4544,245400.0
2008-09-16 11:00:00,20.18,20.5,20.17,20.46,390300.0,16.4626,16.7236,16.4544,16.691,390300.0
2008-09-16 11:10:00,20.45,20.48,20.36,20.41,416400.0,16.6828,16.7073,16.6094,16.6502,416400.0
2008-09-16 11:20:00,20.4,20.42,20.19,20.2,129900.0,16.642,16.6583,16.4707,16.4789,129900.0
2008-09-16 11:30:00,20.18,20.26,20.16,20.23,77100.0,16.4626,16.5278,16.4462,16.5033,77100.0
2008-09-16 11:40:00,20.22,20.27,20.2,20.2,124500.0,16.4952,16.536,16.4789,16.4789,124500.0
2008-09-16 11:50:00,20.22,20.28,20.2,20.26,90300.0,16.4952,16.5441,16.4789,16.5278,90300.0
2008-09-16 12:00:00,20.26,20.32,20.14,20.21,111900.0,16.5278,16.5768,16.4299,16.487,111900.0
2008-09-16 12:10:00,20.22,20.23,20.17,20.23,81300.0,16.4952,16.5033,16.4544,16.5033,81300.0
2008-09-16 12:20:00,20.22,20.23,20.13,20.19,69300.0,16.4952,16.5033,16.4218,16.4707,69300.0
2008-09-16 12:30:00,20.19,20.22,20.12,20.13,67800.0,16.4707,16.4952,16.4136,16.4218,67800.0
2008-09-16 12:40:00,20.13,20.14,20.05,20.08,57300.0,16.4218,16.4299,16.3565,16.381,57300.0
2008-09-16 12:50:00,20.08,20.08,20.07,20.08,101100.0,16.381,16.381,16.3728,16.381,101100.0
2008-09-16 13:00:00,20.08,20.16,20.03,20.16,114600.0,16.381,16.4462,16.3402,16.4462,114600.0
2008-09-16 13:10:00,20.16,20.26,20.14,20.19,40200.0,16.4462,16.5278,16.4299,16.4707,40200.0
2008-09-16 13:20:00,20.21,20.28,20.21,20.23,33600.0,16.487,16.5441,16.487,16.5033,33600.0
2008-09-16 13:30:00,20.24,20.3,20.23,20.25,46800.0,16.5115,16.5605,16.5033,16.5197,46800.0
2008-09-16 13:40:00,20.26,20.26,20.12,20.16,81300.0,16.5278,16.5278,16.4136,16.4462,81300.0
2008-09-16 13:50:00,20.16,20.2,20.11,20.16,33600.0,16.4462,16.4789,16.4055,16.4462,33600.0
2008-09-16 14:00:00,20.15,20.17,20.14,20.16,68100.0,16.4381,16.4544,16.4299,16.4462,68100.0
2008-09-16 14:10:00,20.15,20.15,20.0,20.02,491400.0,16.4381,16.4381,16.3157,16.332,491400.0
2008-09-16 14:20:00,20.02,20.06,19.94,19.98,258300.0,16.332,16.3647,16.2668,16.2994,258300.0
2008-09-16 14:30:00,19.98,20.33,19.96,20.3,408900.0,16.2994,16.5849,16.2831,16.5605,408900.0
2008-09-16 14:40:00,20.31,20.53,20.19,20.45,168600.0,16.5686,16.7481,16.4707,16.6828,168600.0
2008-09-16 14:50:00,20.45,20.53,20.37,20.46,158100.0,16.6828,16.7481,16.6176,16.691,158100.0
2008-09-16 15:00:00,20.46,20.48,20.37,20.45,184800.0,16.691,16.7073,16.6176,16.6828,184800.0
2008-09-16 15:10:00,20.45,20.61,20.38,20.58,115200.0,16.6828,16.8133,16.6257,16.7889,115200.0
2008-09-16 15:20:00,20.57,20.66,20.54,20.56,154200.0,16.7807,16.8541,16.7562,16.7726,154200.0
2008-09-16 15:30:00,20.55,20.74,20.54,20.71,222000.0,16.7644,16.9194,16.7562,16.8949,222000.0
2008-09-16 15:40:00,20.71,20.75,20.6,20.69,264600.0,16.8949,16.9276,16.8052,16.8786,264600.0
2008-09-16 15:50:00,20.7,20.73,20.6,20.65,179100.0,16.8868,16.9112,16.8052,16.846,179100.0
2008-09-17 09:30:00,20.0,20.3,20.0,20.12,142800.0,16.3157,16.5605,16.3157,16.4136,142800.0
2008-09-17 09:40:00,20.12,20.27,19.97,20.26,187200.0,16.4136,16.536,16.2912,16.5278,187200.0
2008-09-17 09:50:00,20.27,20.44,20.15,20.42,242400.0,16.536,16.6747,16.4381,16.6583,242400.0
2008-09-17 10:00:00,20.42,20.59,20.31,20.35,175800.0,16.6583,16.797,16.5686,16.6012,175800.0
2008-09-17 10:10:00,20.36,20.38,20.25,20.29,72300.0,16.6094,16.6257,16.5197,16.5523,72300.0
2008-09-17 10:20:00,20.28,20.3,20.14,20.14,59400.0,16.5441,16.5605,16.4299,16.4299,59400.0
2008-09-17 10:30:00,20.16,20.55,20.13,20.31,448200.0,16.4462,16.7644,16.4218,16.5686,448200.0
2008-09-17 10:40:00,20.3,20.36,20.26,20.31,224100.0,16.5605,16.6094,16.5278,16.5686,224100.0
2008-09-17 10:50:00,20.3,20.35,20.27,20.28,158700.0,16.5605,16.6012,16.536,16.5441,158700.0
2008-09-17 11:00:00,20.28,20.3,20.14,20.15,108600.0,16.5441,16.5605,16.4299,16.4381,108600.0
2008-09-17 11:10:00,20.15,20.15,20.04,20.12,83400.0,16.4381,16.4381,16.3483,16.4136,83400.0
2008-09-17 11:20:00,20.1,20.15,19.98,20.01,219000.0,16.3973,16.4381,16.2994,16.3239,219000.0
2008-09-17 11:30:00,20.0,20.07,19.96,20.03,281400.0,16.3157,16.3728,16.2831,16.3402,281400.0
2008-09-17 11:40:00,20.02,20.11,19.98,20.09,183300.0,16.332,16.4055,16.2994,16.3891,183300.0
2008-09-17 11:50:00,20.09,20.13,19.99,20.01,144600.0,16.3891,16.4218,16.3076,16.3239,144600.0
2008-09-17 12:00:00,20.02,20.03,19.87,20.01,150600.0,16.332,16.3402,16.2097,16.3239,150600.0
2008-09-17 12:10:00,20.01,20.07,20.0,20.05,137100.0,16.3239,16.3728,16.3157,16.3565,137100.0
2008-09-17 12:20:00,20.05,20.11,20.0,20.04,132900.0,16.3565,16.4055,16.3157,16.3483,132900.0
2008-09-17 12:30:00,20.05,20.09,19.97,20.02,106800.0,16.3565,16.3891,16.2912,16.332,106800.0
2008-09-17 12:40:00,20.01,20.08,19.97,20.05,62100.0,16.3239,16.381,16.2912,16.3565,62100.0
2008-09-17 12:50:00,20.05,20.08,19.97,20.02,41100.0,16.3565,16.381,16.2912,16.332,41100.0
2008-09-17 13:00:00,20.0,20.07,19.97,19.98,58800.0,16.3157,16.3728,16.2912,16.2994,58800.0
2008-09-17 13:10:00,19.99,20.02,19.98,20.0,525000.0,16.3076,16.332,16.2994,16.3157,525000.0
2008-09-17 13:20:00,20.0,20.07,19.99,20.03,166800.0,16.3157,16.3728,16.3076,16.3402,166800.0
2008-09-17 13:30:00,20.01,20.11,20.0,20.11,236100.0,16.3239,16.4055,16.3157,16.4055,236100.0
2008-09-17 13:40:00,20.12,20.15,20.08,20.11,278400.0,16.4136,16.4381,16.381,16.4055,278400.0
2008-09-17 13:50:00,20.11,20.15,20.04,20.04,692400.0,16.4055,16.4381,16.3483,16.3483,692400.0
2008-09-17 14:00:00,20.04,20.15,20.01,20.14,1749900.0,16.3483,16.4381,16.3239,16.4299,1749900.0
2008-09-17 14:10:00,20.13,20.18,20.0,20.12,88500.0,16.4218,16.4626,16.3157,16.4136,88500.0
2008-09-17 14:20:00,20.13,20.15,20.07,20.15,124800.0,16.4218,16.4381,16.3728,16.4381,124800.0
2008-09-17 14:30:00,20.15,20.17,20.07,20.12,302400.0,16.4381,16.4544,16.3728,16.4136,302400.0
2008-09-17 14:40:00,20.12,20.15,20.09,20.1,220800.0,16.4136,16.4381,16.3891,16.3973,220800.0
2008-09-17 14:50:00,20.1,20.1,19.97,20.03,165000.0,16.3973,16.3973,16.2912,16.3402,165000.0
2008-09-17 15:00:00,20.03,20.13,19.99,20.05,350700.0,16.3402,16.4218,16.3076,16.3565,350700.0
2008-09-17 15:10:00,20.05,20.13,20.03,20.12,97500.0,16.3565,16.4218,16.3402,16.4136,97500.0
2008-09-17 15:20:00,20.13,20.13,20.0,20.08,157800.0,16.4218,16.4218,16.3157,16.381,157800.0
2008-09-17 15:30:00,20.06,20.09,19.89,19.94,153000.0,16.3647,16.3891,16.226,16.2668,153000.0
2008-09-17 15:40:00,19.94,20.0,19.92,19.97,153300.0,16.2668,16.3157,16.2505,16.2912,153300.0
2008-09-17 15:50:00,19.98,19.98,19.74,19.81,264600.0,16.2994,16.2994,16.1036,16.1607,264600.0
2008-09-18 09:30:00,19.9,20.2,19.9,20.11,98700.0,16.2341,16.4789,16.2341,16.4055,98700.0
2008-09-18 09:40:00,20.11,20.13,19.59,19.65,123300.0,16.4055,16.4218,15.9812,16.0302,123300.0
2008-09-18 09:50:00,19.65,19.83,19.61,19.77,221400.0,16.0302,16.177,15.9976,16.1281,221400.0
2008-09-18 10:00:00,19.78,19.89,19.73,19.78,120300.0,16.1362,16.226,16.0955,16.1362,120300.0
2008-09-18 10:10:00,19.78,19.82,19.69,19.74,71100.0,16.1362,16.1689,16.0628,16.1036,71100.0
2008-09-18 10:20:00,19.74,19.8,19.7,19.79,151200.0,16.1036,16.1526,16.071,16.1444,151200.0
2008-09-18 10:30:00,19.77,19.83,19.74,19.78,112200.0,16.1281,16.177,16.1036,16.1362,112200.0
2008-09-18 10:40:00,19.77,19.78,19.67,19.67,210900.0,16.1281,16.1362,16.0465,16.0465,210900.0
2008-09-18 10:50:00,19.67,19.7,19.5,19.5,150000.0,16.0465,16.071,15.9078,15.9078,150000.0
2008-09-18 11:00:00,19.52,19.62,19.5,19.58,113700.0,15.9241,16.0057,15.9078,15.9731,113700.0
2008-09-18 11:10:00,19.57,19.58,19.5,19.53,155700.0,15.9649,15.9731,15.9078,15.9323,155700.0
2008-09-18 11:20:00,19.5,19.52,19.39,19.49,135900.0,15.9078,15.9241,15.8181,15.8997,135900.0
2008-09-18 11:30:00,19.48,19.51,19.34,19.35,187800.0,15.8915,15.916,15.7773,15.7855,187800.0
2008-09-18 11:40:00,19.36,19.41,19.19,19.24,219900.0,15.7936,15.8344,15.6549,15.6957,219900.0
2008-09-18 11:50:00,19.23,19.32,19.15,19.32,116700.0,15.6876,15.761,15.6223,15.761,116700.0
2008-09-18 12:00:00,19.31,19.36,19.17,19.27,172200.0,15.7528,15.7936,15.6386,15.7202,172200.0
2008-09-18 12:10:00,19.26,19.35,19.26,19.32,107400.0,15.712,15.7855,15.712,15.761,107400.0
2008-09-18 12:20:00,19.31,19.35,19.22,19.3,171600.0,15.7528,15.7855,15.6794,15.7447,171600.0
2008-09-18 12:30:00,19.3,19.32,19.06,19.08,219600.0,15.7447,15.761,15.5489,15.5652,219600.0
2008-09-18 12:40:00,19.09,19.14,18.92,18.92,182400.0,15.5734,15.6141,15.4347,15.4347,182400.0
2008-09-18 12:50:00,18.93,18.94,18.69,18.75,458400.0,15.4428,15.451,15.247,15.296,458400.0
2008-09-18 13:00:00,18.75,19.09,18.7,19.09,467400.0,15.296,15.5734,15.2552,15.5734,467400.0
2008-09-18 13:10:00,19.1,19.13,18.95,19.09,313200.0,15.5815,15.606,15.4591,15.5734,313200.0
2008-09-18 13:20:00,19.14,19.15,19.06,19.08,230100.0,15.6141,15.6223,15.5489,15.5652,230100.0
2008-09-18 13:30:00,19.08,19.5,19.07,19.45,252000.0,15.5652,15.9078,15.557,15.867,252000.0
2008-09-18 13:40:00,19.45,19.54,19.38,19.47,202800.0,15.867,15.9405,15.8099,15.8834,202800.0
2008-09-18 13:50:00,19.46,19.58,19.4,19.46,325500.0,15.8752,15.9731,15.8262,15.8752,325500.0
2008-09-18 14:00:00,19.49,19.52,19.21,19.26,112200.0,15.8997,15.9241,15.6712,15.712,112200.0
2008-09-18 14:10:00,19.28,19.45,19.27,19.4,146400.0,15.7284,15.867,15.7202,15.8262,146400.0
2008-09-18 14:20:00,19.4,19.4,19.28,19.34,134700.0,15.8262,15.8262,15.7284,15.7773,134700.0
2008-09-18 14:30:00,19.33,19.42,19.28,19.31,156300.0,15.7691,15.8426,15.7284,15.7528,156300.0
2008-09-18 14:40:00,19.31,19.5,19.28,19.47,158100.0,15.7528,15.9078,15.7284,15.8834,158100.0
2008-09-18 14:50:00,19.46,19.58,19.36,19.49,136200.0,15.8752,15.9731,15.7936,15.8997,136200.0
2008-09-18 15:00:00,19.5,19.85,19.49,19.77,278700.0,15.9078,16.1933,15.8997,16.1281,278700.0
2008-09-18 15:10:00,19.77,20.16,19.76,20.06,309600.0,16.1281,16.4462,16.1199,16.3647,309600.0
2008-09-18 15:20:00,20.06,20.41,19.98,20.3,219900.0,16.3647,16.6502,16.2994,16.5605,219900.0
2008-09-18 15:30:00,20.29,20.38,20.24,20.24,196200.0,16.5523,16.6257,16.5115,16.5115,196200.0
2008-09-18 15:40:00,20.33,20.45,20.18,20.38,200100.0,16.5849,16.6828,16.4626,16.6257,200100.0
2008-09-18 15:50:00,20.37,20.62,20.24,20.41,517200.0,16.6176,16.8215,16.5115,16.6502,517200.0
2008-09-19 09:30:00,20.67,21.67,20.67,21.51,661800.0,16.8623,17.6781,16.8623,17.5476,661800.0
2008-09-19 09:40:00,21.53,21.53,21.0,21.15,222000.0,17.5639,17.5639,17.1315,17.2539,222000.0
2008-09-19 09:50:00,21.15,21.15,20.89,20.95,174600.0,17.2539,17.2539,17.0418,17.0907,174600.0
2008-09-19 10:00:00,20.96,21.0,20.44,20.53,358800.0,17.0989,17.1315,16.6747,16.7481,358800.0
2008-09-19 10:10:00,20.59,20.66,20.42,20.42,179100.0,16.797,16.8541,16.6583,16.6583,179100.0
2008-09-19 10:20:00,20.43,20.47,20.28,20.43,244800.0,16.6665,16.6991,16.5441,16.6665,244800.0
2008-09-19 10:30:00,20.43,20.53,20.42,20.49,247200.0,16.6665,16.7481,16.6583,16.7155,247200.0
2008-09-19 10:40:00,20.5,20.57,20.47,20.55,406200.0,16.7236,16.7807,16.6991,16.7644,406200.0
2008-09-19 10:50:00,20.56,20.66,20.55,20.61,142800.0,16.7726,16.8541,16.7644,16.8133,142800.0
2008-09-19 11:00:00,20.61,20.7,20.61,20.65,177600.0,16.8133,16.8868,16.8133,16.846,177600.0
2008-09-19 11:10:00,20.66,20.69,20.62,20.69,270300.0,16.8541,16.8786,16.8215,16.8786,270300.0
2008-09-19 11:20:00,20.7,20.7,20.56,20.58,307500.0,16.8868,16.8868,16.7726,16.7889,307500.0
2008-09-19 11:30:00,20.6,20.7,20.59,20.69,78000.0,16.8052,16.8868,16.797,16.8786,78000.0
2008-09-19 11:40:00,20.69,20.8,20.69,20.69,553500.0,16.8786,16.9683,16.8786,16.8786,553500.0
2008-09-19 11:50:00,20.68,20.78,20.67,20.74,148200.0,16.8705,16.952,16.8623,16.9194,148200.0
2008-09-19 12:00:00,20.75,20.87,20.75,20.87,118500.0,16.9276,17.0255,16.9276,17.0255,118500.0
2008-09-19 12:10:00,20.87,21.0,20.87,20.95,156000.0,17.0255,17.1315,17.0255,17.0907,156000.0
2008-09-19 12:20:00,20.95,21.07,20.95,21.07,245400.0,17.0907,17.1886,17.0907,17.1886,245400.0
2008-09-19 12:30:00,21.05,21.12,21.05,21.11,150600.0,17.1723,17.2294,17.1723,17.2212,150600.0
2008-09-19 12:40:00,21.12,21.14,21.08,21.12,354900.0,17.2294,17.2457,17.1968,17.2294,354900.0
2008-09-19 12:50:00,21.13,21.17,21.07,21.16,62700.0,17.2376,17.2702,17.1886,17.262,62700.0
2008-09-19 13:00:00,21.17,21.17,21.08,21.12,58500.0,17.2702,17.2702,17.1968,17.2294,58500.0
2008-09-19 13:10:00,21.12,21.17,21.04,21.12,100500.0,17.2294,17.2702,17.1641,17.2294,100500.0
2008-09-19 13:20:00,21.13,21.15,21.04,21.08,66300.0,17.2376,17.2539,17.1641,17.1968,66300.0
2008-09-19 13:30:00,21.08,21.09,21.01,21.01,24600.0,17.1968,17.2049,17.1397,17.1397,24600.0
2008-09-19 13:40:00,21.01,21.02,20.89,20.92,72300.0,17.1397,17.1478,17.0418,17.0662,72300.0
2008-09-19 13:50:00,20.91,20.92,20.88,20.9,74100.0,17.0581,17.0662,17.0336,17.0499,74100.0
2008-09-19 14:00:00,20.9,20.92,20.83,20.87,52800.0,17.0499,17.0662,16.9928,17.0255,52800.0
2008-09-19 14:10:00,20.87,20.89,20.8,20.81,92100.0,17.0255,17.0418,16.9683,16.9765,92100.0
2008-09-19 14:20:00,20.81,20.82,20.74,20.8,132600.0,16.9765,16.9847,16.9194,16.9683,132600.0
2008-09-19 14:30:00,20.8,20.82,20.73,20.77,99900.0,16.9683,16.9847,16.9112,16.9439,99900.0
2008-09-19 14:40:00,20.76,20.8,20.71,20.76,125100.0,16.9357,16.9683,16.8949,16.9357,125100.0
2008-09-19 14:50:00,20.76,20.77,20.65,20.75,192000.0,16.9357,16.9439,16.846,16.9276,192000.0
2008-09-19 15:00:00,20.76,20.83,20.68,20.72,164700.0,16.9357,16.9928,16.8705,16.9031,164700.0
2008-09-19 15:10:00,20.72,20.89,20.72,20.88,241500.0,16.9031,17.0418,16.9031,17.0336,241500.0
2008-09-19 15:20:00,20.88,20.99,20.81,20.96,227100.0,17.0336,17.1233,16.9765,17.0989,227100.0
2008-09-19 15:30:00,20.97,21.04,20.89,20.92,368700.0,17.107,17.1641,17.0418,17.0662,368700.0
2008-09-19 15:40:00,20.92,21.06,20.92,20.99,397500.0,17.0662,17.1805,17.0662,17.1233,397500.0
2008-09-19 15:50:00,20.99,21.16,20.97,21.11,482400.0,17.1233,17.262,17.107,17.2212,482400.0
2008-09-22 09:30:00,21.08,21.08,20.71,20.92,95100.0,17.1968,17.1968,16.8949,17.0662,95100.0
2008-09-22 09:40:00,20.92,21.01,20.83,20.99,123600.0,17.0662,17.1397,16.9928,17.1233,123600.0
2008-09-22 09:50:00,20.98,21.01,20.8,20.87,144300.0,17.1152,17.1397,16.9683,17.0255,144300.0
2008-09-22 10:00:00,20.89,20.92,20.65,20.67,104700.0,17.0418,17.0662,16.846,16.8623,104700.0
2008-09-22 10:10:00,20.67,20.69,20.47,20.47,144900.0,16.8623,16.8786,16.6991,16.6991,144900.0
2008-09-22 10:20:00,20.47,20.61,20.46,20.61,93300.0,16.6991,16.8133,16.691,16.8133,93300.0
2008-09-22 10:30:00,20.59,20.61,20.51,20.51,46500.0,16.797,16.8133,16.7318,16.7318,46500.0
2008-09-22 10:40:00,20.51,20.51,20.39,20.4,62400.0,16.7318,16.7318,16.6339,16.642,62400.0
2008-09-22 10:50:00,20.4,20.53,20.4,20.52,66300.0,16.642,16.7481,16.642,16.7399,66300.0
2008-09-22 11:00:00,20.52,20.59,20.5,20.5,76500.0,16.7399,16.797,16.7236,16.7236,76500.0
2008-09-22 11:10:00,20.5,20.54,20.47,20.48,67200.0,16.7236,16.7562,16.6991,16.7073,67200.0
2008-09-22 11:20:00,20.48,20.54,20.47,20.5,80100.0,16.7073,16.7562,16.6991,16.7236,80100.0
2008-09-22 11:30:00,20.51,20.56,20.47,20.53,37200.0,16.7318,16.7726,16.6991,16.7481,37200.0
2008-09-22 11:40:00,20.53,20.56,20.47,20.48,30600.0,16.7481,16.7726,16.6991,16.7073,30600.0
2008-09-22 11:50:00,20.48,20.57,20.45,20.57,43800.0,16.7073,16.7807,16.6828,16.7807,43800.0
2008-09-22 12:00:00,20.57,20.62,20.46,20.46,51600.0,16.7807,16.8215,16.691,16.691,51600.0
2008-09-22 12:10:00,20.47,20.52,20.44,20.52,80100.0,16.6991,16.7399,16.6747,16.7399,80100.0
2008-09-22 12:20:00,20.53,20.56,20.51,20.54,53400.0,16.7481,16.7726,16.7318,16.7562,53400.0
2008-09-22 12:30:00,20.54,20.68,20.54,20.68,72000.0,16.7562,16.8705,16.7562,16.8705,72000.0
2008-09-22 12:40:00,20.67,20.69,20.58,20.58,35100.0,16.8623,16.8786,16.7889,16.7889,35100.0
2008-09-22 12:50:00,20.58,20.66,20.56,20.59,51000.0,16.7889,16.8541,16.7726,16.797,51000.0
2008-09-22 13:00:00,20.57,20.57,20.48,20.56,67200.0,16.7807,16.7807,16.7073,16.7726,67200.0
2008-09-22 13:10:00,20.56,20.63,20.46,20.47,78300.0,16.7726,16.8297,16.691,16.6991,78300.0
2008-09-22 13:20:00,20.47,20.52,20.46,20.48,67800.0,16.6991,16.7399,16.691,16.7073,67800.0
2008-09-22 13:30:00,20.48,20.49,20.39,20.42,125400.0,16.7073,16.7155,16.6339,16.6583,125400.0
2008-09-22 13:40:00,20.41,20.49,20.39,20.43,150000.0,16.6502,16.7155,16.6339,16.6665,150000.0
2008-09-22 13:50:00,20.42,20.52,20.41,20.47,135300.0,16.6583,16.7399,16.6502,16.6991,135300.0
2008-09-22 14:00:00,20.47,20.47,20.36,20.37,95700.0,16.6991,16.6991,16.6094,16.6176,95700.0
2008-09-22 14:10:00,20.37,20.38,20.32,20.36,364500.0,16.6176,16.6257,16.5768,16.6094,364500.0
2008-09-22 14:20:00,20.36,20.36,20.16,20.33,258300.0,16.6094,16.6094,16.4462,16.5849,258300.0
2008-09-22 14:30:00,20.32,20.35,20.25,20.25,164100.0,16.5768,16.6012,16.5197,16.5197,164100.0
2008-09-22 14:40:00,20.26,20.27,20.14,20.16,157800.0,16.5278,16.536,16.4299,16.4462,157800.0
2008-09-22 14:50:00,20.16,20.17,20.02,20.05,139200.0,16.4462,16.4544,16.332,16.3565,139200.0
2008-09-22 15:00:00,20.05,20.13,20.03,20.03,175200.0,16.3565,16.4218,16.3402,16.3402,175200.0
2008-09-22 15:10:00,20.03,20.07,19.93,19.94,253500.0,16.3402,16.3728,16.2586,16.2668,253500.0
2008-09-22 15:20:00,19.94,19.96,19.83,19.83,143700.0,16.2668,16.2831,16.177,16.177,143700.0
2008-09-22 15:30:00,19.85,19.98,19.8,19.95,84000.0,16.1933,16.2994,16.1526,16.2749,84000.0
2008-09-22 15:40:00,19.96,19.97,19.81,19.84,189000.0,16.2831,16.2912,16.1607,16.1852,189000.0
2008-09-22 15:50:00,19.84,19.96,19.82,19.94,323700.0,16.1852,16.2831,16.1689,16.2668,323700.0
2008-09-23 09:30:00,20.15,20.31,19.95,19.97,35400.0,16.4381,16.5686,16.2749,16.2912,35400.0
2008-09-23 09:40:00,20.03,20.31,19.95,20.28,75600.0,16.3402,16.5686,16.2749,16.5441,75600.0
2008-09-23 09:50:00,20.31,20.33,20.03,20.03,64200.0,16.5686,16.5849,16.3402,16.3402,64200.0
2008-09-23 10:00:00,20.03,20.13,19.97,20.1,116400.0,16.3402,16.4218,16.2912,16.3973,116400.0
2008-09-23 10:10:00,20.1,20.17,20.01,20.15,107700.0,16.3973,16.4544,16.3239,16.4381,107700.0
2008-09-23 10:20:00,20.13,20.15,20.02,20.04,139800.0,16.4218,16.4381,16.332,16.3483,139800.0
2008-09-23 10:30:00,20.05,20.13,20.0,20.04,64500.0,16.3565,16.4218,16.3157,16.3483,64500.0
2008-09-23 10:40:00,20.04,20.06,19.92,19.97,37200.0,16.3483,16.3647,16.2505,16.2912,37200.0
2008-09-23 10:50:00,19.97,19.97,19.84,19.91,39900.0,16.2912,16.2912,16.1852,16.2423,39900.0
2008-09-23 11:00:00,19.91,19.94,19.82,19.92,25800.0,16.2423,16.2668,16.1689,16.2505,25800.0
2008-09-23 11:10:00,19.92,20.0,19.86,20.0,22500.0,16.2505,16.3157,16.2015,16.3157,22500.0
2008-09-23 11:20:00,20.0,20.02,19.92,19.93,49200.0,16.3157,16.332,16.2505,16.2586,49200.0
2008-09-23 11:30:00,19.96,19.97,19.86,19.89,43200.0,16.2831,16.2912,16.2015,16.226,43200.0
2008-09-23 11:40:00,19.89,19.92,19.84,19.89,48000.0,16.226,16.2505,16.1852,16.226,48000.0
2008-09-23 11:50:00,19.86,19.87,19.79,19.8,18000.0,16.2015,16.2097,16.1444,16.1526,18000.0
2008-09-23 12:00:00,19.79,19.81,19.74,19.79,22800.0,16.1444,16.1607,16.1036,16.1444,22800.0
2008-09-23 12:10:00,19.81,19.88,19.79,19.83,47700.0,16.1607,16.2178,16.1444,16.177,47700.0
2008-09-23 12:20:00,19.82,19.83,19.68,19.69,68400.0,16.1689,16.177,16.0547,16.0628,68400.0
2008-09-23 12:30:00,19.71,19.73,19.63,19.64,83400.0,16.0791,16.0955,16.0139,16.022,83400.0
2008-09-23 12:40:00,19.65,19.65,19.5,19.57,67200.0,16.0302,16.0302,15.9078,15.9649,67200.0
2008-09-23 12:50:00,19.58,19.59,19.43,19.49,90300.0,15.9731,15.9812,15.8507,15.8997,90300.0
2008-09-23 13:00:00,19.47,19.59,19.45,19.55,237000.0,15.8834,15.9812,15.867,15.9486,237000.0
2008-09-23 13:10:00,19.55,19.6,19.52,19.52,76800.0,15.9486,15.9894,15.9241,15.9241,76800.0
2008-09-23 13:20:00,19.51,19.6,19.5,19.54,46500.0,15.916,15.9894,15.9078,15.9405,46500.0
2008-09-23 13:30:00,19.53,19.6,19.47,19.56,144900.0,15.9323,15.9894,15.8834,15.9568,144900.0
2008-09-23 13:40:00,19.56,19.59,19.46,19.48,61200.0,15.9568,15.9812,15.8752,15.8915,61200.0
2008-09-23 13:50:00,19.48,19.54,19.44,19.53,70200.0,15.8915,15.9405,15.8589,15.9323,70200.0
2008-09-23 14:00:00,19.55,19.58,19.41,19.56,181500.0,15.9486,15.9731,15.8344,15.9568,181500.0
2008-09-23 14:10:00,19.57,19.62,19.51,19.54,50400.0,15.9649,16.0057,15.916,15.9405,50400.0
2008-09-23 14:20:00,19.56,19.68,19.49,19.65,95400.0,15.9568,16.0547,15.8997,16.0302,95400.0
2008-09-23 14:30:00,19.65,19.66,19.56,19.57,78900.0,16.0302,16.0383,15.9568,15.9649,78900.0
2008-09-23 14:40:00,19.57,19.75,19.54,19.68,72900.0,15.9649,16.1118,15.9405,16.0547,72900.0
2008-09-23 14:50:00,19.69,19.73,19.63,19.63,42000.0,16.0628,16.0955,16.0139,16.0139,42000.0
2008-09-23 15:00:00,19.64,19.78,19.61,19.73,89100.0,16.022,16.1362,15.9976,16.0955,89100.0
2008-09-23 15:10:00,19.76,19.78,19.66,19.76,73500.0,16.1199,16.1362,16.0383,16.1199,73500.0
2008-09-23 15:20:00,19.76,19.76,19.61,19.61,62400.0,16.1199,16.1199,15.9976,15.9976,62400.0
2008-09-23 15:30:00,19.61,19.62,19.45,19.49,106500.0,15.9976,16.0057,15.867,15.8997,106500.0
2008-09-23 15:40:00,19.49,19.54,19.32,19.35,107400.0,15.8997,15.9405,15.761,15.7855,107400.0
2008-09-23 15:50:00,19.35,19.46,19.32,19.46,276300.0,15.7855,15.8752,15.761,15.8752,276300.0
2008-09-24 09:30:00,19.98,20.06,19.77,19.86,244500.0,16.2994,16.3647,16.1281,16.2015,244500.0
2008-09-24 09:40:00,19.85,19.86,19.7,19.79,90000.0,16.1933,16.2015,16.071,16.1444,90000.0
2008-09-24 09:50:00,19.79,19.81,19.72,19.75,87000.0,16.1444,16.1607,16.0873,16.1118,87000.0
2008-09-24 10:00:00,19.75,19.8,19.69,19.73,98400.0,16.1118,16.1526,16.0628,16.0955,98400.0
2008-09-24 10:10:00,19.75,19.75,19.63,19.65,99300.0,16.1118,16.1118,16.0139,16.0302,99300.0
2008-09-24 10:20:00,19.65,19.7,19.61,19.69,124800.0,16.0302,16.071,15.9976,16.0628,124800.0
2008-09-24 10:30:00,19.7,19.77,19.65,19.72,130800.0,16.071,16.1281,16.0302,16.0873,130800.0
2008-09-24 10:40:00,19.7,19.83,19.7,19.76,129900.0,16.071,16.177,16.071,16.1199,129900.0
2008-09-24 10:50:00,19.76,19.8,19.68,19.8,171900.0,16.1199,16.1526,16.0547,16.1526,171900.0
2008-09-24 11:00:00,19.8,19.81,19.72,19.73,84600.0,16.1526,16.1607,16.0873,16.0955,84600.0
2008-09-24 11:10:00,19.73,19.74,19.61,19.62,70800.0,16.0955,16.1036,15.9976,16.0057,70800.0
2008-09-24 11:20:00,19.67,19.69,19.6,19.63,59700.0,16.0465,16.0628,15.9894,16.0139,59700.0
2008-09-24 11:30:00,19.62,19.67,19.55,19.55,36600.0,16.0057,16.0465,15.9486,15.9486,36600.0
2008-09-24 11:40:00,19.56,19.57,19.38,19.4,115800.0,15.9568,15.9649,15.8099,15.8262,115800.0
2008-09-24 11:50:00,19.41,19.65,19.41,19.62,180000.0,15.8344,16.0302,15.8344,16.0057,180000.0
2008-09-24 12:00:00,19.62,19.71,19.61,19.67,282600.0,16.0057,16.0791,15.9976,16.0465,282600.0
2008-09-24 12:10:00,19.66,19.75,19.63,19.72,36600.0,16.0383,16.1118,16.0139,16.0873,36600.0
2008-09-24 12:20:00,19.73,19.73,19.65,19.68,63000.0,16.0955,16.0955,16.0302,16.0547,63000.0
2008-09-24 12:30:00,19.67,19.71,19.67,19.68,88500.0,16.0465,16.0791,16.0465,16.0547,88500.0
2008-09-24 12:40:00,19.68,19.76,19.68,19.73,49200.0,16.0547,16.1199,16.0547,16.0955,49200.0
2008-09-24 12:50:00,19.73,19.86,19.58,19.74,314100.0,16.0955,16.2015,15.9731,16.1036,314100.0
2008-09-24 13:00:00,19.73,19.86,19.72,19.86,51600.0,16.0955,16.2015,16.0873,16.2015,51600.0
2008-09-24 13:10:00,19.84,19.87,19.8,19.82,60000.0,16.1852,16.2097,16.1526,16.1689,60000.0
2008-09-24 13:20:00,19.83,19.9,19.82,19.86,127500.0,16.177,16.2341,16.1689,16.2015,127500.0
2008-09-24 13:30:00,19.87,19.96,19.85,19.92,77700.0,16.2097,16.2831,16.1933,16.2505,77700.0
2008-09-24 13:40:00,19.92,19.99,19.89,19.94,66600.0,16.2505,16.3076,16.226,16.2668,66600.0
2008-09-24 13:50:00,19.93,19.95,19.92,19.92,126900.0,16.2586,16.2749,16.2505,16.2505,126900.0
2008-09-24 14:00:00,19.92,19.97,19.92,19.96,118500.0,16.2505,16.2912,16.2505,16.2831,118500.0
2008-09-24 14:10:00,19.96,20.0,19.89,20.0,218400.0,16.2831,16.3157,16.226,16.3157,218400.0
2008-09-24 14:20:00,19.99,20.0,19.92,19.95,72000.0,16.3076,16.3157,16.2505,16.2749,72000.0
2008-09-24 14:30:00,19.98,20.01,19.95,19.96,175800.0,16.2994,16.3239,16.2749,16.2831,175800.0
2008-09-24 14:40:00,19.96,20.01,19.96,19.99,167400.0,16.2831,16.3239,16.2831,16.3076,167400.0
2008-09-24 14:50:00,19.99,19.99,19.85,19.86,79800.0,16.3076,16.3076,16.1933,16.2015,79800.0
2008-09-24 15:00:00,19.86,19.96,19.81,19.96,65100.0,16.2015,16.2831,16.1607,16.2831,65100.0
2008-09-24 15:10:00,19.95,19.95,19.78,19.81,77400.0,16.2749,16.2749,16.1362,16.1607,77400.0
2008-09-24 15:20:00,19.81,19.9,19.77,19.89,86700.0,16.1607,16.2341,16.1281,16.226,86700.0
2008-09-24 15:30:00,19.91,19.93,19.76,19.76,143400.0,16.2423,16.2586,16.1199,16.1199,143400.0
2008-09-24 15:40:00,19.76,19.77,19.68,19.72,144900.0,16.1199,16.1281,16.0547,16.0873,144900.0
2008-09-24 15:50:00,19.71,19.82,19.67,19.81,305700.0,16.0791,16.1689,16.0465,16.1607,305700.0
2008-09-25 09:30:00,19.82,20.0,19.76,19.87,47700.0,16.1689,16.3157,16.1199,16.2097,47700.0
2008-09-25 09:40:00,19.84,20.11,19.83,20.03,53400.0,16.1852,16.4055,16.177,16.3402,53400.0
2008-09-25 09:50:00,20.04,20.14,20.01,20.13,98700.0,16.3483,16.4299,16.3239,16.4218,98700.0
2008-09-25 10:00:00,20.11,20.32,20.07,20.27,158100.0,16.4055,16.5768,16.3728,16.536,158100.0
2008-09-25 10:10:00,20.29,20.5,20.27,20.36,168600.0,16.5523,16.7236,16.536,16.6094,168600.0
2008-09-25 10:20:00,20.36,20.36,20.23,20.23,127500.0,16.6094,16.6094,16.5033,16.5033,127500.0
2008-09-25 10:30:00,20.23,20.25,19.97,19.99,146400.0,16.5033,16.5197,16.2912,16.3076,146400.0
2008-09-25 10:40:00,19.98,20.0,19.92,19.96,146100.0,16.2994,16.3157,16.2505,16.2831,146100.0
2008-09-25 10:50:00,19.96,20.01,19.88,19.89,92700.0,16.2831,16.3239,16.2178,16.226,92700.0
2008-09-25 11:00:00,19.89,19.92,19.79,19.8,77700.0,16.226,16.2505,16.1444,16.1526,77700.0
2008-09-25 11:10:00,19.79,19.86,19.78,19.86,136800.0,16.1444,16.2015,16.1362,16.2015,136800.0
2008-09-25 11:20:00,19.86,19.91,19.83,19.89,154500.0,16.2015,16.2423,16.177,16.226,154500.0
2008-09-25 11:30:00,19.9,19.93,19.87,19.88,133800.0,16.2341,16.2586,16.2097,16.2178,133800.0
2008-09-25 11:40:00,19.88,19.9,19.86,19.86,85800.0,16.2178,16.2341,16.2015,16.2015,85800.0
2008-09-25 11:50:00,19.87,19.89,19.84,19.88,53700.0,16.2097,16.226,16.1852,16.2178,53700.0
2008-09-25 12:00:00,19.88,19.91,19.88,19.91,49200.0,16.2178,16.2423,16.2178,16.2423,49200.0
2008-09-25 12:10:00,19.92,19.96,19.91,19.94,87300.0,16.2505,16.2831,16.2423,16.2668,87300.0
2008-09-25 12:20:00,19.94,19.95,19.88,19.88,81600.0,16.2668,16.2749,16.2178,16.2178,81600.0
2008-09-25 12:30:00,19.9,19.9,19.87,19.88,81000.0,16.2341,16.2341,16.2097,16.2178,81000.0
2008-09-25 12:40:00,19.88,19.91,19.87,19.89,60000.0,16.2178,16.2423,16.2097,16.226,60000.0
2008-09-25 12:50:00,19.89,20.02,19.89,20.0,84000.0,16.226,16.332,16.226,16.3157,84000.0
2008-09-25 13:00:00,20.0,20.12,20.0,20.06,57600.0,16.3157,16.4136,16.3157,16.3647,57600.0
2008-09-25 13:10:00,20.06,20.08,19.99,20.04,61800.0,16.3647,16.381,16.3076,16.3483,61800.0
2008-09-25 13:20:00,20.04,20.07,20.02,20.07,45300.0,16.3483,16.3728,16.332,16.3728,45300.0
2008-09-25 13:30:00,20.09,20.23,20.08,20.22,76200.0,16.3891,16.5033,16.381,16.4952,76200.0
2008-09-25 13:40:00,20.23,20.26,20.17,20.24,43800.0,16.5033,16.5278,16.4544,16.5115,43800.0
2008-09-25 13:50:00,20.21,20.21,20.12,20.19,33600.0,16.487,16.487,16.4136,16.4707,33600.0
2008-09-25 14:00:00,20.21,20.21,20.13,20.16,49200.0,16.487,16.487,16.4218,16.4462,49200.0
2008-09-25 14:10:00,20.16,20.17,20.02,20.07,41100.0,16.4462,16.4544,16.332,16.3728,41100.0
2008-09-25 14:20:00,20.07,20.1,20.01,20.08,56400.0,16.3728,16.3973,16.3239,16.381,56400.0
2008-09-25 14:30:00,20.07,20.1,20.06,20.06,26700.0,16.3728,16.3973,16.3647,16.3647,26700.0
2008-09-25 14:40:00,20.06,20.07,20.0,20.01,42000.0,16.3647,16.3728,16.3157,16.3239,42000.0
2008-09-25 14:50:00,19.99,20.08,19.96,20.08,40500.0,16.3076,16.381,16.2831,16.381,40500.0
2008-09-25 15:00:00,20.1,20.15,20.07,20.15,68400.0,16.3973,16.4381,16.3728,16.4381,68400.0
2008-09-25 15:10:00,20.15,20.18,20.09,20.17,56100.0,16.4381,16.4626,16.3891,16.4544,56100.0
2008-09-25 15:20:00,20.17,20.24,20.15,20.23,93900.0,16.4544,16.5115,16.4381,16.5033,93900.0
2008-09-25 15:30:00,20.22,20.25,20.19,20.23,100500.0,16.4952,16.5197,16.4707,16.5033,100500.0
2008-09-25 15:40:00,20.25,20.25,20.16,20.18,180300.0,16.5197,16.5197,16.4462,16.4626,180300.0
2008-09-25 15:50:00,20.17,20.23,20.15,20.18,258900.0,16.4544,16.5033,16.4381,16.4626,258900.0
2008-09-26 09:30:00,20.19,20.19,19.94,20.14,147000.0,16.4707,16.4707,16.2668,16.4299,147000.0
2008-09-26 09:40:00,20.14,20.24,20.06,20.2,110100.0,16.4299,16.5115,16.3647,16.4789,110100.0
2008-09-26 09:50:00,20.21,20.29,20.07,20.16,102600.0,16.487,16.5523,16.3728,16.4462,102600.0
2008-09-26 10:00:00,20.15,20.19,19.96,19.97,113400.0,16.4381,16.4707,16.2831,16.2912,113400.0
2008-09-26 10:10:00,19.98,20.21,19.96,20.15,282900.0,16.2994,16.487,16.2831,16.4381,282900.0
2008-09-26 10:20:00,20.18,20.25,20.06,20.06,120600.0,16.4626,16.5197,16.3647,16.3647,120600.0
2008-09-26 10:30:00,20.09,20.17,20.07,20.13,84000.0,16.3891,16.4544,16.3728,16.4218,84000.0
2008-09-26 10:40:00,20.13,20.2,20.1,20.16,564000.0,16.4218,16.4789,16.3973,16.4462,564000.0
2008-09-26 10:50:00,20.16,20.21,20.12,20.16,572700.0,16.4462,16.487,16.4136,16.4462,572700.0
2008-09-26 11:00:00,20.13,20.18,20.09,20.17,377100.0,16.4218,16.4626,16.3891,16.4544,377100.0
2008-09-26 11:10:00,20.17,20.17,20.06,20.12,155400.0,16.4544,16.4544,16.3647,16.4136,155400.0
2008-09-26 11:20:00,20.11,20.13,20.07,20.08,82500.0,16.4055,16.4218,16.3728,16.381,82500.0
2008-09-26 11:30:00,20.08,20.08,19.98,19.98,105900.0,16.381,16.381,16.2994,16.2994,105900.0
2008-09-26 11:40:00,20.0,20.05,19.99,20.0,108600.0,16.3157,16.3565,16.3076,16.3157,108600.0
2008-09-26 11:50:00,20.0,20.05,19.97,19.99,125100.0,16.3157,16.3565,16.2912,16.3076,125100.0
2008-09-26 12:00:00,19.98,20.06,19.98,20.03,233100.0,16.2994,16.3647,16.2994,16.3402,233100.0
2008-09-26 12:10:00,20.03,20.03,19.93,20.0,157200.0,16.3402,16.3402,16.2586,16.3157,157200.0
2008-09-26 12:20:00,20.0,20.07,19.97,20.05,91800.0,16.3157,16.3728,16.2912,16.3565,91800.0
2008-09-26 12:30:00,20.06,20.08,20.0,20.01,266400.0,16.3647,16.381,16.3157,16.3239,266400.0
2008-09-26 12:40:00,20.03,20.12,20.01,20.05,154500.0,16.3402,16.4136,16.3239,16.3565,154500.0
2008-09-26 12:50:00,20.05,20.08,20.01,20.01,63600.0,16.3565,16.381,16.3239,16.3239,63600.0
2008-09-26 13:00:00,20.01,20.06,19.98,20.0,116700.0,16.3239,16.3647,16.2994,16.3157,116700.0
2008-09-26 13:10:00,20.0,20.14,20.0,20.07,277500.0,16.3157,16.4299,16.3157,16.3728,277500.0
2008-09-26 13:20:00,20.07,20.11,20.04,20.04,97500.0,16.3728,16.4055,16.3483,16.3483,97500.0
2008-09-26 13:30:00,20.04,20.07,20.03,20.06,121500.0,16.3483,16.3728,16.3402,16.3647,121500.0
2008-09-26 13:40:00,20.07,20.12,20.04,20.12,90900.0,16.3728,16.4136,16.3483,16.4136,90900.0
2008-09-26 13:50:00,20.12,20.13,20.09,20.12,102600.0,16.4136,16.4218,16.3891,16.4136,102600.0
2008-09-26 14:00:00,20.12,20.14,20.08,20.14,261300.0,16.4136,16.4299,16.381,16.4299,261300.0
2008-09-26 14:10:00,20.14,20.29,20.14,20.24,78600.0,16.4299,16.5523,16.4299,16.5115,78600.0
2008-09-26 14:20:00,20.29,20.31,20.22,20.23,51900.0,16.5523,16.5686,16.4952,16.5033,51900.0
2008-09-26 14:30:00,20.22,20.32,20.2,20.29,107400.0,16.4952,16.5768,16.4789,16.5523,107400.0
2008-09-26 14:40:00,20.29,20.36,20.27,20.34,62100.0,16.5523,16.6094,16.536,16.5931,62100.0
2008-09-26 14:50:00,20.34,20.35,20.28,20.28,75300.0,16.5931,16.6012,16.5441,16.5441,75300.0
2008-09-26 15:00:00,20.27,20.27,20.16,20.2,81600.0,16.536,16.536,16.4462,16.4789,81600.0
2008-09-26 15:10:00,20.2,20.32,20.2,20.27,108900.0,16.4789,16.5768,16.4789,16.536,108900.0
2008-09-26 15:20:00,20.28,20.46,20.28,20.38,166800.0,16.5441,16.691,16.5441,16.6257,166800.0
2008-09-26 15:30:00,20.38,20.42,20.33,20.42,119400.0,16.6257,16.6583,16.5849,16.6583,119400.0
2008-09-26 15:40:00,20.42,20.53,20.39,20.45,219000.0,16.6583,16.7481,16.6339,16.6828,219000.0
2008-09-26 15:50:00,20.45,20.59,20.45,20.57,351300.0,16.6828,16.797,16.6828,16.7807,351300.0
2008-09-29 09:30:00,20.13,20.21,19.4,19.79,353400.0,16.4218,16.487,15.8262,16.1444,353400.0
2008-09-29 09:40:00,19.74,19.86,19.61,19.65,132600.0,16.1036,16.2015,15.9976,16.0302,132600.0
2008-09-29 09:50:00,19.68,19.72,19.5,19.64,208200.0,16.0547,16.0873,15.9078,16.022,208200.0
2008-09-29 10:00:00,19.64,19.72,19.54,19.57,141300.0,16.022,16.0873,15.9405,15.9649,141300.0
2008-09-29 10:10:00,19.55,19.65,19.5,19.5,109200.0,15.9486,16.0302,15.9078,15.9078,109200.0
2008-09-29 10:20:00,19.52,19.59,19.49,19.56,161100.0,15.9241,15.9812,15.8997,15.9568,161100.0
2008-09-29 10:30:00,19.56,19.58,19.54,19.54,133200.0,15.9568,15.9731,15.9405,15.9405,133200.0
2008-09-29 10:40:00,19.51,19.53,19.49,19.53,206400.0,15.916,15.9323,15.8997,15.9323,206400.0
2008-09-29 10:50:00,19.53,19.55,19.42,19.48,128400.0,15.9323,15.9486,15.8426,15.8915,128400.0
2008-09-29 11:00:00,19.48,19.56,19.44,19.53,96600.0,15.8915,15.9568,15.8589,15.9323,96600.0
2008-09-29 11:10:00,19.53,19.53,19.44,19.5,94500.0,15.9323,15.9323,15.8589,15.9078,94500.0
2008-09-29 11:20:00,19.5,19.54,19.47,19.5,96000.0,15.9078,15.9405,15.8834,15.9078,96000.0
2008-09-29 11:30:00,19.5,19.51,19.43,19.45,126300.0,15.9078,15.916,15.8507,15.867,126300.0
2008-09-29 11:40:00,19.44,19.48,19.41,19.43,162900.0,15.8589,15.8915,15.8344,15.8507,162900.0
2008-09-29 11:50:00,19.43,19.45,19.4,19.42,85800.0,15.8507,15.867,15.8262,15.8426,85800.0
2008-09-29 12:00:00,19.42,19.44,19.34,19.35,81900.0,15.8426,15.8589,15.7773,15.7855,81900.0
2008-09-29 12:10:00,19.36,19.39,19.14,19.16,88500.0,15.7936,15.8181,15.6141,15.6305,88500.0
2008-09-29 12:20:00,19.16,19.25,19.13,19.25,50700.0,15.6305,15.7039,15.606,15.7039,50700.0
2008-09-29 12:30:00,19.23,19.26,19.18,19.25,262800.0,15.6876,15.712,15.6468,15.7039,262800.0
2008-09-29 12:40:00,19.25,19.41,19.19,19.32,566400.0,15.7039,15.8344,15.6549,15.761,566400.0
2008-09-29 12:50:00,19.33,19.33,19.32,19.32,242700.0,15.7691,15.7691,15.761,15.761,242700.0
2008-09-29 13:00:00,19.32,19.32,19.22,19.24,217800.0,15.761,15.761,15.6794,15.6957,217800.0
2008-09-29 13:10:00,19.25,19.35,19.19,19.33,215700.0,15.7039,15.7855,15.6549,15.7691,215700.0
2008-09-29 13:20:00,19.33,19.57,19.33,19.56,528900.0,15.7691,15.9649,15.7691,15.9568,528900.0
2008-09-29 13:30:00,19.57,19.59,19.33,19.4,105000.0,15.9649,15.9812,15.7691,15.8262,105000.0
2008-09-29 13:40:00,19.4,19.41,18.95,19.06,289200.0,15.8262,15.8344,15.4591,15.5489,289200.0
2008-09-29 13:50:00,19.11,19.28,18.98,19.1,207600.0,15.5897,15.7284,15.4836,15.5815,207600.0
2008-09-29 14:00:00,19.1,19.17,18.96,19.1,262200.0,15.5815,15.6386,15.4673,15.5815,262200.0
2008-09-29 14:10:00,19.12,19.2,19.0,19.05,213300.0,15.5978,15.6631,15.4999,15.5407,213300.0
2008-09-29 14:20:00,19.07,19.18,19.02,19.05,172200.0,15.557,15.6468,15.5162,15.5407,172200.0
2008-09-29 14:30:00,19.06,19.07,18.92,18.99,252000.0,15.5489,15.557,15.4347,15.4918,252000.0
2008-09-29 14:40:00,18.98,19.1,18.96,19.03,114600.0,15.4836,15.5815,15.4673,15.5244,114600.0
2008-09-29 14:50:00,19.05,19.12,19.01,19.03,152400.0,15.5407,15.5978,15.5081,15.5244,152400.0
2008-09-29 15:00:00,19.03,19.12,18.91,18.93,117900.0,15.5244,15.5978,15.4265,15.4428,117900.0
2008-09-29 15:10:00,18.93,19.01,18.9,18.93,77400.0,15.4428,15.5081,15.4184,15.4428,77400.0
2008-09-29 15:20:00,18.93,18.93,18.65,18.71,161700.0,15.4428,15.4428,15.2144,15.2634,161700.0
2008-09-29 15:30:00,18.71,18.93,18.7,18.93,141900.0,15.2634,15.4428,15.2552,15.4428,141900.0
2008-09-29 15:40:00,18.93,19.12,18.87,19.01,142200.0,15.4428,15.5978,15.3939,15.5081,142200.0
2008-09-29 15:50:00,19.01,19.15,18.85,19.05,307200.0,15.5081,15.6223,15.3776,15.5407,307200.0
2008-09-30 09:30:00,19.2,19.57,19.2,19.32,132000.0,15.6631,15.9649,15.6631,15.761,132000.0
2008-09-30 09:40:00,19.32,19.37,19.09,19.11,157800.0,15.761,15.8018,15.5734,15.5897,157800.0
2008-09-30 09:50:00,19.11,19.15,19.03,19.11,125400.0,15.5897,15.6223,15.5244,15.5897,125400.0
2008-09-30 10:00:00,19.13,19.21,19.05,19.1,114000.0,15.606,15.6712,15.5407,15.5815,114000.0
2008-09-30 10:10:00,19.07,19.26,19.07,19.17,54300.0,15.557,15.712,15.557,15.6386,54300.0
2008-09-30 10:20:00,19.15,19.16,19.08,19.15,115200.0,15.6223,15.6305,15.5652,15.6223,115200.0
2008-09-30 10:30:00,19.16,19.25,19.09,19.15,163800.0,15.6305,15.7039,15.5734,15.6223,163800.0
2008-09-30 10:40:00,19.12,19.18,19.08,19.13,93000.0,15.5978,15.6468,15.5652,15.606,93000.0
2008-09-30 10:50:00,19.16,19.16,18.96,18.99,76800.0,15.6305,15.6305,15.4673,15.4918,76800.0
2008-09-30 11:00:00,19.0,19.07,18.97,19.0,86400.0,15.4999,15.557,15.4755,15.4999,86400.0
2008-09-30 11:10:00,19.0,19.04,18.96,18.99,95700.0,15.4999,15.5326,15.4673,15.4918,95700.0
2008-09-30 11:20:00,19.0,19.02,18.89,19.0,75900.0,15.4999,15.5162,15.4102,15.4999,75900.0
2008-09-30 11:30:00,19.0,19.19,18.97,19.1,133200.0,15.4999,15.6549,15.4755,15.5815,133200.0
2008-09-30 11:40:00,19.1,19.15,19.06,19.12,101400.0,15.5815,15.6223,15.5489,15.5978,101400.0
2008-09-30 11:50:00,19.12,19.12,19.04,19.07,60300.0,15.5978,15.5978,15.5326,15.557,60300.0
2008-09-30 12:00:00,19.07,19.07,18.94,18.99,50400.0,15.557,15.557,15.451,15.4918,50400.0
2008-09-30 12:10:00,18.98,19.03,18.92,18.93,63900.0,15.4836,15.5244,15.4347,15.4428,63900.0
2008-09-30 12:20:00,18.93,18.95,18.84,18.9,91200.0,15.4428,15.4591,15.3694,15.4184,91200.0
2008-09-30 12:30:00,18.9,18.96,18.89,18.95,110700.0,15.4184,15.4673,15.4102,15.4591,110700.0
2008-09-30 12:40:00,18.95,19.01,18.94,18.99,80400.0,15.4591,15.5081,15.451,15.4918,80400.0
2008-09-30 12:50:00,18.99,19.01,18.9,18.96,104100.0,15.4918,15.5081,15.4184,15.4673,104100.0
2008-09-30 13:00:00,18.95,18.97,18.87,18.89,71400.0,15.4591,15.4755,15.3939,15.4102,71400.0
2008-09-30 13:10:00,18.89,18.97,18.84,18.93,78900.0,15.4102,15.4755,15.3694,15.4428,78900.0
2008-09-30 13:20:00,18.94,19.03,18.92,19.0,52200.0,15.451,15.5244,15.4347,15.4999,52200.0
2008-09-30 13:30:00,19.0,19.05,18.97,18.97,123900.0,15.4999,15.5407,15.4755,15.4755,123900.0
2008-09-30 13:40:00,18.99,19.03,18.95,19.03,58800.0,15.4918,15.5244,15.4591,15.5244,58800.0
2008-09-30 13:50:00,19.03,19.12,19.02,19.04,130200.0,15.5244,15.5978,15.5162,15.5326,130200.0
2008-09-30 14:00:00,19.03,19.11,19.0,19.06,75600.0,15.5244,15.5897,15.4999,15.5489,75600.0
2008-09-30 14:10:00,19.06,19.14,19.04,19.08,71100.0,15.5489,15.6141,15.5326,15.5652,71100.0
2008-09-30 14:20:00,19.09,19.17,19.04,19.16,87600.0,15.5734,15.6386,15.5326,15.6305,87600.0
2008-09-30 14:30:00,19.16,19.19,19.14,19.15,108000.0,15.6305,15.6549,15.6141,15.6223,108000.0
2008-09-30 14:40:00,19.16,19.18,19.12,19.16,81000.0,15.6305,15.6468,15.5978,15.6305,81000.0
2008-09-30 14:50:00,19.15,19.17,19.08,19.11,96900.0,15.6223,15.6386,15.5652,15.5897,96900.0
2008-09-30 15:00:00,19.12,19.16,19.1,19.11,132900.0,15.5978,15.6305,15.5815,15.5897,132900.0
2008-09-30 15:10:00,19.1,19.12,19.02,19.09,87600.0,15.5815,15.5978,15.5162,15.5734,87600.0
2008-09-30 15:20:00,19.08,19.2,19.08,19.12,128100.0,15.5652,15.6631,15.5652,15.5978,128100.0
2008-09-30 15:30:00,19.13,19.17,19.04,19.12,175500.0,15.606,15.6386,15.5326,15.5978,175500.0
2008-09-30 15:40:00,19.12,19.2,19.07,19.17,193500.0,15.5978,15.6631,15.557,15.6386,193500.0
2008-09-30 15:50:00,19.17,19.18,19.08,19.1,258000.0,15.6386,15.6468,15.5652,15.5815,258000.0
2008-10-01 09:30:00,18.75,19.21,18.56,19.04,325800.0,15.296,15.6712,15.141,15.5326,325800.0
2008-10-01 09:40:00,19.08,19.16,18.99,19.09,140700.0,15.5652,15.6305,15.4918,15.5734,140700.0
2008-10-01 09:50:00,19.08,19.15,19.07,19.12,248100.0,15.5652,15.6223,15.557,15.5978,248100.0
2008-10-01 10:00:00,19.12,19.12,18.92,18.95,249600.0,15.5978,15.5978,15.4347,15.4591,249600.0
2008-10-01 10:10:00,18.93,19.11,18.93,19.1,69600.0,15.4428,15.5897,15.4428,15.5815,69600.0
2008-10-01 10:20:00,19.12,19.19,19.1,19.17,65100.0,15.5978,15.6549,15.5815,15.6386,65100.0
2008-10-01 10:30:00,19.17,19.19,19.13,19.14,126900.0,15.6386,15.6549,15.606,15.6141,126900.0
2008-10-01 10:40:00,19.16,19.28,19.16,19.27,66300.0,15.6305,15.7284,15.6305,15.7202,66300.0
2008-10-01 10:50:00,19.26,19.27,19.21,19.25,58200.0,15.712,15.7202,15.6712,15.7039,58200.0
2008-10-01 11:00:00,19.26,19.28,19.15,19.19,125400.0,15.712,15.7284,15.6223,15.6549,125400.0
2008-10-01 11:10:00,19.19,19.26,19.17,19.24,54300.0,15.6549,15.712,15.6386,15.6957,54300.0
2008-10-01 11:20:00,19.24,19.37,19.2,19.37,96000.0,15.6957,15.8018,15.6631,15.8018,96000.0
2008-10-01 11:30:00,19.36,19.4,19.33,19.39,80400.0,15.7936,15.8262,15.7691,15.8181,80400.0
2008-10-01 11:40:00,19.39,19.39,19.32,19.35,80700.0,15.8181,15.8181,15.761,15.7855,80700.0
2008-10-01 11:50:00,19.35,19.37,19.3,19.31,100200.0,15.7855,15.8018,15.7447,15.7528,100200.0
2008-10-01 12:00:00,19.32,19.35,19.27,19.32,110700.0,15.761,15.7855,15.7202,15.761,110700.0
2008-10-01 12:10:00,19.3,19.35,19.21,19.3,139200.0,15.7447,15.7855,15.6712,15.7447,139200.0
2008-10-01 12:20:00,19.3,19.32,19.27,19.3,56100.0,15.7447,15.761,15.7202,15.7447,56100.0
2008-10-01 12:30:00,19.32,19.47,19.32,19.43,91500.0,15.761,15.8834,15.761,15.8507,91500.0
2008-10-01 12:40:00,19.43,19.52,19.43,19.5,61200.0,15.8507,15.9241,15.8507,15.9078,61200.0
2008-10-01 12:50:00,19.51,19.59,19.5,19.55,81300.0,15.916,15.9812,15.9078,15.9486,81300.0
2008-10-01 13:00:00,19.55,19.55,19.38,19.43,66600.0,15.9486,15.9486,15.8099,15.8507,66600.0
2008-10-01 13:10:00,19.44,19.46,19.38,19.42,83400.0,15.8589,15.8752,15.8099,15.8426,83400.0
2008-10-01 13:20:00,19.41,19.42,19.33,19.37,213900.0,15.8344,15.8426,15.7691,15.8018,213900.0
2008-10-01 13:30:00,19.38,19.38,19.26,19.31,450600.0,15.8099,15.8099,15.712,15.7528,450600.0
2008-10-01 13:40:00,19.3,19.57,19.2,19.44,221100.0,15.7447,15.9649,15.6631,15.8589,221100.0
2008-10-01 13:50:00,19.44,19.45,19.38,19.4,270300.0,15.8589,15.867,15.8099,15.8262,270300.0
2008-10-01 14:00:00,19.4,19.47,19.35,19.37,217500.0,15.8262,15.8834,15.7855,15.8018,217500.0
2008-10-01 14:10:00,19.38,19.5,19.33,19.46,87600.0,15.8099,15.9078,15.7691,15.8752,87600.0
2008-10-01 14:20:00,19.46,19.56,19.46,19.49,142200.0,15.8752,15.9568,15.8752,15.8997,142200.0
2008-10-01 14:30:00,19.49,19.49,19.38,19.44,88500.0,15.8997,15.8997,15.8099,15.8589,88500.0
2008-10-01 14:40:00,19.46,19.48,19.37,19.48,116700.0,15.8752,15.8915,15.8018,15.8915,116700.0
2008-10-01 14:50:00,19.49,19.51,19.37,19.38,83700.0,15.8997,15.916,15.8018,15.8099,83700.0
2008-10-01 15:00:00,19.38,19.42,19.33,19.38,129600.0,15.8099,15.8426,15.7691,15.8099,129600.0
2008-10-01 15:10:00,19.38,19.4,19.27,19.3,184800.0,15.8099,15.8262,15.7202,15.7447,184800.0
2008-10-01 15:20:00,19.3,19.31,19.24,19.27,337500.0,15.7447,15.7528,15.6957,15.7202,337500.0
2008-10-01 15:30:00,19.27,19.33,19.22,19.24,137100.0,15.7202,15.7691,15.6794,15.6957,137100.0
2008-10-01 15:40:00,19.22,19.24,18.94,19.2,317700.0,15.6794,15.6957,15.451,15.6631,317700.0
2008-10-01 15:50:00,19.2,19.23,19.16,19.23,243300.0,15.6631,15.6876,15.6305,15.6876,243300.0
2008-10-02 09:30:00,19.16,19.33,19.06,19.12,94500.0,15.6305,15.7691,15.5489,15.5978,94500.0
2008-10-02 09:40:00,19.09,19.14,18.93,19.0,90900.0,15.5734,15.6141,15.4428,15.4999,90900.0
2008-10-02 09:50:00,19.0,19.0,18.79,18.8,81600.0,15.4999,15.4999,15.3286,15.3368,81600.0
2008-10-02 10:00:00,18.8,18.8,18.69,18.75,70500.0,15.3368,15.3368,15.247,15.296,70500.0
2008-10-02 10:10:00,18.75,18.98,18.75,18.96,89100.0,15.296,15.4836,15.296,15.4673,89100.0
2008-10-02 10:20:00,18.97,18.97,18.86,18.9,100800.0,15.4755,15.4755,15.3857,15.4184,100800.0
2008-10-02 10:30:00,18.92,18.93,18.82,18.84,147300.0,15.4347,15.4428,15.3531,15.3694,147300.0
2008-10-02 10:40:00,18.83,18.86,18.62,18.64,252900.0,15.3612,15.3857,15.1899,15.2062,252900.0
2008-10-02 10:50:00,18.64,18.72,18.55,18.56,187800.0,15.2062,15.2715,15.1328,15.141,187800.0
2008-10-02 11:00:00,18.56,18.64,18.48,18.51,174900.0,15.141,15.2062,15.0757,15.1002,174900.0
2008-10-02 11:10:00,18.52,18.57,18.46,18.5,223500.0,15.1084,15.1491,15.0594,15.092,223500.0
2008-10-02 11:20:00,18.47,18.55,18.4,18.45,212400.0,15.0676,15.1328,15.0105,15.0512,212400.0
2008-10-02 11:30:00,18.45,18.5,18.43,18.46,347400.0,15.0512,15.092,15.0349,15.0594,347400.0
2008-10-02 11:40:00,18.46,18.49,18.35,18.36,330900.0,15.0594,15.0839,14.9697,14.9778,330900.0
2008-10-02 11:50:00,18.37,18.5,18.36,18.48,79800.0,14.986,15.092,14.9778,15.0757,79800.0
2008-10-02 12:00:00,18.47,18.54,18.47,18.49,77400.0,15.0676,15.1247,15.0676,15.0839,77400.0
2008-10-02 12:10:00,18.49,18.5,18.43,18.45,94200.0,15.0839,15.092,15.0349,15.0512,94200.0
2008-10-02 12:20:00,18.44,18.45,18.37,18.38,81600.0,15.0431,15.0512,14.986,14.9941,81600.0
2008-10-02 12:30:00,18.37,18.43,18.37,18.37,94800.0,14.986,15.0349,14.986,14.986,94800.0
2008-10-02 12:40:00,18.36,18.39,18.27,18.33,87900.0,14.9778,15.0023,14.9044,14.9534,87900.0
2008-10-02 12:50:00,18.33,18.48,18.33,18.42,96300.0,14.9534,15.0757,14.9534,15.0268,96300.0
2008-10-02 13:00:00,18.42,18.42,18.3,18.3,115800.0,15.0268,15.0268,14.9289,14.9289,115800.0
2008-10-02 13:10:00,18.31,18.35,18.3,18.31,70200.0,14.937,14.9697,14.9289,14.937,70200.0
2008-10-02 13:20:00,18.32,18.34,18.27,18.29,65400.0,14.9452,14.9615,14.9044,14.9207,65400.0
2008-10-02 13:30:00,18.3,18.34,18.24,18.24,99300.0,14.9289,14.9615,14.8799,14.8799,99300.0
2008-10-02 13:40:00,18.24,18.28,18.12,18.2,306300.0,14.8799,14.9126,14.782,14.8473,306300.0
2008-10-02 13:50:00,18.2,18.21,17.96,18.0,220800.0,14.8473,14.8555,14.6515,14.6841,220800.0
2008-10-02 14:00:00,18.0,18.08,17.96,18.08,414300.0,14.6841,14.7494,14.6515,14.7494,414300.0
2008-10-02 14:10:00,18.08,18.1,18.02,18.04,194700.0,14.7494,14.7657,14.7005,14.7168,194700.0
2008-10-02 14:20:00,18.04,18.05,17.96,17.96,317100.0,14.7168,14.7249,14.6515,14.6515,317100.0
2008-10-02 14:30:00,17.96,18.0,17.94,17.97,274800.0,14.6515,14.6841,14.6352,14.6597,274800.0
2008-10-02 14:40:00,17.97,18.03,17.96,18.02,359400.0,14.6597,14.7086,14.6515,14.7005,359400.0
2008-10-02 14:50:00,18.02,18.2,18.01,18.19,339000.0,14.7005,14.8473,14.6923,14.8391,339000.0
2008-10-02 15:00:00,18.19,18.27,18.18,18.2,288300.0,14.8391,14.9044,14.831,14.8473,288300.0
2008-10-02 15:10:00,18.21,18.23,18.15,18.15,336600.0,14.8555,14.8718,14.8065,14.8065,336600.0
2008-10-02 15:20:00,18.17,18.23,18.15,18.2,303900.0,14.8228,14.8718,14.8065,14.8473,303900.0
2008-10-02 15:30:00,18.2,18.31,18.18,18.22,309600.0,14.8473,14.937,14.831,14.8636,309600.0
2008-10-02 15:40:00,18.22,18.27,18.17,18.17,305100.0,14.8636,14.9044,14.8228,14.8228,305100.0
2008-10-02 15:50:00,18.19,18.27,18.17,18.23,301200.0,14.8391,14.9044,14.8228,14.8718,301200.0
2008-10-03 09:30:00,18.52,18.52,18.29,18.37,73800.0,15.1084,15.1084,14.9207,14.986,73800.0
2008-10-03 09:40:00,18.41,18.61,18.27,18.33,283500.0,15.0186,15.1818,14.9044,14.9534,283500.0
2008-10-03 09:50:00,18.33,18.44,18.31,18.37,72900.0,14.9534,15.0431,14.937,14.986,72900.0
2008-10-03 10:00:00,18.35,18.39,18.32,18.33,49500.0,14.9697,15.0023,14.9452,14.9534,49500.0
2008-10-03 10:10:00,18.33,18.44,18.3,18.34,119400.0,14.9534,15.0431,14.9289,14.9615,119400.0
2008-10-03 10:20:00,18.35,18.41,18.32,18.33,117300.0,14.9697,15.0186,14.9452,14.9534,117300.0
2008-10-03 10:30:00,18.35,18.39,18.31,18.37,169500.0,14.9697,15.0023,14.937,14.986,169500.0
2008-10-03 10:40:00,18.36,18.38,18.32,18.34,63300.0,14.9778,14.9941,14.9452,14.9615,63300.0
2008-10-03 10:50:00,18.35,18.42,18.33,18.36,175800.0,14.9697,15.0268,14.9534,14.9778,175800.0
2008-10-03 11:00:00,18.36,18.45,18.33,18.34,110400.0,14.9778,15.0512,14.9534,14.9615,110400.0
2008-10-03 11:10:00,18.35,18.39,18.32,18.33,139800.0,14.9697,15.0023,14.9452,14.9534,139800.0
2008-10-03 11:20:00,18.33,18.35,18.31,18.33,132300.0,14.9534,14.9697,14.937,14.9534,132300.0
2008-10-03 11:30:00,18.33,18.37,18.33,18.34,66300.0,14.9534,14.986,14.9534,14.9615,66300.0
2008-10-03 11:40:00,18.33,18.36,18.31,18.34,124800.0,14.9534,14.9778,14.937,14.9615,124800.0
2008-10-03 11:50:00,18.34,18.38,18.33,18.35,108900.0,14.9615,14.9941,14.9534,14.9697,108900.0
2008-10-03 12:00:00,18.34,18.36,18.33,18.33,211800.0,14.9615,14.9778,14.9534,14.9534,211800.0
2008-10-03 12:10:00,18.34,18.35,18.32,18.34,111600.0,14.9615,14.9697,14.9452,14.9615,111600.0
2008-10-03 12:20:00,18.34,18.35,18.3,18.33,139200.0,14.9615,14.9697,14.9289,14.9534,139200.0
2008-10-03 12:30:00,18.33,18.34,18.3,18.34,97500.0,14.9534,14.9615,14.9289,14.9615,97500.0
2008-10-03 12:40:00,18.33,18.38,18.3,18.33,260400.0,14.9534,14.9941,14.9289,14.9534,260400.0
2008-10-03 12:50:00,18.31,18.35,18.29,18.29,118800.0,14.937,14.9697,14.9207,14.9207,118800.0
2008-10-03 13:00:00,18.3,18.4,18.25,18.34,310500.0,14.9289,15.0105,14.8881,14.9615,310500.0
2008-10-03 13:10:00,18.34,18.37,18.21,18.24,159600.0,14.9615,14.986,14.8555,14.8799,159600.0
2008-10-03 13:20:00,18.26,18.38,18.04,18.12,261300.0,14.8962,14.9941,14.7168,14.782,261300.0
2008-10-03 13:30:00,18.12,18.15,17.95,18.1,175500.0,14.782,14.8065,14.6434,14.7657,175500.0
2008-10-03 13:40:00,18.08,18.12,17.91,17.98,270600.0,14.7494,14.782,14.6107,14.6678,270600.0
2008-10-03 13:50:00,18.0,18.09,17.81,17.9,225900.0,14.6841,14.7576,14.5291,14.6026,225900.0
2008-10-03 14:00:00,17.91,17.93,17.72,17.81,165600.0,14.6107,14.627,14.4557,14.5291,165600.0
2008-10-03 14:10:00,17.81,17.87,17.74,17.77,128400.0,14.5291,14.5781,14.472,14.4965,128400.0
2008-10-03 14:20:00,17.78,17.79,17.55,17.61,145200.0,14.5047,14.5128,14.317,14.366,145200.0
2008-10-03 14:30:00,17.59,17.72,17.53,17.71,113700.0,14.3497,14.4557,14.3007,14.4476,113700.0
2008-10-03 14:40:00,17.72,17.77,17.67,17.69,201900.0,14.4557,14.4965,14.4149,14.4313,201900.0
2008-10-03 14:50:00,17.7,17.83,17.69,17.83,193200.0,14.4394,14.5455,14.4313,14.5455,193200.0
2008-10-03 15:00:00,17.83,17.9,17.77,17.81,127200.0,14.5455,14.6026,14.4965,14.5291,127200.0
2008-10-03 15:10:00,17.81,17.81,17.61,17.62,124200.0,14.5291,14.5291,14.366,14.3741,124200.0
2008-10-03 15:20:00,17.62,17.66,17.55,17.58,275700.0,14.3741,14.4068,14.317,14.3415,275700.0
2008-10-03 15:30:00,17.58,17.72,17.56,17.59,285900.0,14.3415,14.4557,14.3252,14.3497,285900.0
2008-10-03 15:40:00,17.59,17.6,17.47,17.52,315300.0,14.3497,14.3578,14.2518,14.2926,315300.0
2008-10-03 15:50:00,17.52,17.68,17.51,17.58,516300.0,14.2926,14.4231,14.2844,14.3415,516300.0
2008-10-06 09:30:00,16.92,17.47,16.88,17.47,150300.0,13.8031,14.2518,13.7705,14.2518,150300.0
2008-10-06 09:40:00,17.47,17.49,17.21,17.31,154800.0,14.2518,14.2681,14.0397,14.1213,154800.0
2008-10-06 09:50:00,17.29,17.32,17.07,17.16,114000.0,14.1049,14.1294,13.9255,13.9989,114000.0
2008-10-06 10:00:00,17.14,17.16,16.97,17.0,171900.0,13.9826,13.9989,13.8439,13.8684,171900.0
2008-10-06 10:10:00,17.0,17.02,16.85,16.89,287700.0,13.8684,13.8847,13.746,13.7786,287700.0
2008-10-06 10:20:00,16.89,16.97,16.86,16.91,241500.0,13.7786,13.8439,13.7541,13.7949,241500.0
2008-10-06 10:30:00,16.89,16.92,16.78,16.79,200100.0,13.7786,13.8031,13.6889,13.697,200100.0
2008-10-06 10:40:00,16.79,16.81,16.57,16.65,325800.0,13.697,13.7134,13.5176,13.5828,325800.0
2008-10-06 10:50:00,16.66,16.82,16.6,16.82,297000.0,13.591,13.7215,13.542,13.7215,297000.0
2008-10-06 11:00:00,16.83,17.02,16.83,17.0,243000.0,13.7297,13.8847,13.7297,13.8684,243000.0
2008-10-06 11:10:00,17.0,17.11,16.86,16.9,405900.0,13.8684,13.9581,13.7541,13.7868,405900.0
2008-10-06 11:20:00,16.9,16.95,16.86,16.88,359100.0,13.7868,13.8276,13.7541,13.7705,359100.0
2008-10-06 11:30:00,16.88,16.97,16.83,16.92,147600.0,13.7705,13.8439,13.7297,13.8031,147600.0
2008-10-06 11:40:00,16.91,16.93,16.83,16.85,141600.0,13.7949,13.8113,13.7297,13.746,141600.0
2008-10-06 11:50:00,16.83,16.91,16.76,16.84,103800.0,13.7297,13.7949,13.6726,13.7378,103800.0
2008-10-06 12:00:00,16.82,16.9,16.73,16.75,139500.0,13.7215,13.7868,13.6481,13.6644,139500.0
2008-10-06 12:10:00,16.74,16.8,16.67,16.78,156000.0,13.6563,13.7052,13.5992,13.6889,156000.0
2008-10-06 12:20:00,16.77,16.81,16.73,16.76,129300.0,13.6807,13.7134,13.6481,13.6726,129300.0
2008-10-06 12:30:00,16.75,16.8,16.68,16.68,165000.0,13.6644,13.7052,13.6073,13.6073,165000.0
2008-10-06 12:40:00,16.68,16.75,16.67,16.71,132900.0,13.6073,13.6644,13.5992,13.6318,132900.0
2008-10-06 12:50:00,16.73,16.78,16.67,16.68,192300.0,13.6481,13.6889,13.5992,13.6073,192300.0
2008-10-06 13:00:00,16.68,16.89,16.67,16.77,312000.0,13.6073,13.7786,13.5992,13.6807,312000.0
2008-10-06 13:10:00,16.78,16.85,16.72,16.84,75300.0,13.6889,13.746,13.6399,13.7378,75300.0
2008-10-06 13:20:00,16.83,16.9,16.81,16.85,215100.0,13.7297,13.7868,13.7134,13.746,215100.0
2008-10-06 13:30:00,16.85,16.85,16.78,16.82,138000.0,13.746,13.746,13.6889,13.7215,138000.0
2008-10-06 13:40:00,16.83,16.88,16.68,16.69,123600.0,13.7297,13.7705,13.6073,13.6155,123600.0
2008-10-06 13:50:00,16.7,16.83,16.68,16.76,117300.0,13.6236,13.7297,13.6073,13.6726,117300.0
2008-10-06 14:00:00,16.76,16.81,16.7,16.73,177900.0,13.6726,13.7134,13.6236,13.6481,177900.0
2008-10-06 14:10:00,16.73,16.79,16.67,16.67,208800.0,13.6481,13.697,13.5992,13.5992,208800.0
2008-10-06 14:20:00,16.67,16.71,16.56,16.59,284700.0,13.5992,13.6318,13.5094,13.5339,284700.0
2008-10-06 14:30:00,16.58,16.7,16.5,16.61,207000.0,13.5257,13.6236,13.4605,13.5502,207000.0
2008-10-06 14:40:00,16.61,16.68,16.5,16.62,240300.0,13.5502,13.6073,13.4605,13.5584,240300.0
2008-10-06 14:50:00,16.62,16.86,16.6,16.77,177000.0,13.5584,13.7541,13.542,13.6807,177000.0
2008-10-06 15:00:00,16.77,16.95,16.66,16.93,246300.0,13.6807,13.8276,13.591,13.8113,246300.0
2008-10-06 15:10:00,16.94,17.29,16.91,17.26,385200.0,13.8194,14.1049,13.7949,14.0805,385200.0
2008-10-06 15:20:00,17.27,17.68,17.22,17.66,450000.0,14.0886,14.4231,14.0478,14.4068,450000.0
2008-10-06 15:30:00,17.68,17.85,17.65,17.71,640200.0,14.4231,14.5618,14.3986,14.4476,640200.0
2008-10-06 15:40:00,17.69,17.87,17.57,17.85,628800.0,14.4313,14.5781,14.3334,14.5618,628800.0
2008-10-06 15:50:00,17.85,18.17,17.78,17.96,866700.0,14.5618,14.8228,14.5047,14.6515,866700.0
2008-10-07 09:30:00,18.17,18.33,18.01,18.33,166800.0,14.8228,14.9534,14.6923,14.9534,166800.0
2008-10-07 09:40:00,18.35,18.61,18.22,18.24,370200.0,14.9697,15.1818,14.8636,14.8799,370200.0
2008-10-07 09:50:00,18.23,18.25,17.79,17.95,302700.0,14.8718,14.8881,14.5128,14.6434,302700.0
2008-10-07 10:00:00,17.97,18.0,17.65,17.73,233100.0,14.6597,14.6841,14.3986,14.4639,233100.0
2008-10-07 10:10:00,17.73,17.93,17.73,17.86,276900.0,14.4639,14.627,14.4639,14.5699,276900.0
2008-10-07 10:20:00,17.86,17.98,17.75,17.98,199200.0,14.5699,14.6678,14.4802,14.6678,199200.0
2008-10-07 10:30:00,17.98,18.06,17.93,18.05,301800.0,14.6678,14.7331,14.627,14.7249,301800.0
2008-10-07 10:40:00,18.06,18.1,17.92,18.02,316500.0,14.7331,14.7657,14.6189,14.7005,316500.0
2008-10-07 10:50:00,18.03,18.12,17.96,17.99,362100.0,14.7086,14.782,14.6515,14.676,362100.0
2008-10-07 11:00:00,17.99,18.05,17.87,17.92,93300.0,14.676,14.7249,14.5781,14.6189,93300.0
2008-10-07 11:10:00,17.91,17.93,17.79,17.83,102000.0,14.6107,14.627,14.5128,14.5455,102000.0
2008-10-07 11:20:00,17.83,17.84,17.62,17.8,112200.0,14.5455,14.5536,14.3741,14.521,112200.0
2008-10-07 11:30:00,17.8,17.9,17.78,17.84,139500.0,14.521,14.6026,14.5047,14.5536,139500.0
2008-10-07 11:40:00,17.85,18.03,17.76,18.01,136500.0,14.5618,14.7086,14.4884,14.6923,136500.0
2008-10-07 11:50:00,18.0,18.04,17.93,17.96,93600.0,14.6841,14.7168,14.627,14.6515,93600.0
2008-10-07 12:00:00,17.96,17.98,17.82,17.9,127500.0,14.6515,14.6678,14.5373,14.6026,127500.0
2008-10-07 12:10:00,17.9,18.23,17.89,18.19,222600.0,14.6026,14.8718,14.5944,14.8391,222600.0
2008-10-07 12:20:00,18.19,18.2,17.92,17.95,78600.0,14.8391,14.8473,14.6189,14.6434,78600.0
2008-10-07 12:30:00,17.95,17.99,17.75,17.81,118200.0,14.6434,14.676,14.4802,14.5291,118200.0
2008-10-07 12:40:00,17.81,17.87,17.65,17.72,144900.0,14.5291,14.5781,14.3986,14.4557,144900.0
2008-10-07 12:50:00,17.71,17.73,17.63,17.7,196800.0,14.4476,14.4639,14.3823,14.4394,196800.0
2008-10-07 13:00:00,17.7,17.82,17.7,17.78,141300.0,14.4394,14.5373,14.4394,14.5047,141300.0
2008-10-07 13:10:00,17.78,17.84,17.64,17.66,161100.0,14.5047,14.5536,14.3905,14.4068,161100.0
2008-10-07 13:20:00,17.66,17.68,17.45,17.53,293700.0,14.4068,14.4231,14.2355,14.3007,293700.0
2008-10-07 13:30:00,17.53,17.73,17.53,17.7,197100.0,14.3007,14.4639,14.3007,14.4394,197100.0
2008-10-07 13:40:00,17.7,17.7,17.46,17.46,134100.0,14.4394,14.4394,14.2436,14.2436,134100.0
2008-10-07 13:50:00,17.48,17.52,17.35,17.41,162900.0,14.2599,14.2926,14.1539,14.2028,162900.0
2008-10-07 14:00:00,17.39,17.53,17.36,17.43,148200.0,14.1865,14.3007,14.162,14.2191,148200.0
2008-10-07 14:10:00,17.41,17.63,17.25,17.61,207000.0,14.2028,14.3823,14.0723,14.366,207000.0
2008-10-07 14:20:00,17.6,17.74,17.53,17.57,222300.0,14.3578,14.472,14.3007,14.3334,222300.0
2008-10-07 14:30:00,17.58,17.73,17.48,17.54,145500.0,14.3415,14.4639,14.2599,14.3089,145500.0
2008-10-07 14:40:00,17.54,17.66,17.41,17.61,187500.0,14.3089,14.4068,14.2028,14.366,187500.0
2008-10-07 14:50:00,17.59,17.63,17.49,17.55,124200.0,14.3497,14.3823,14.2681,14.317,124200.0
2008-10-07 15:00:00,17.56,17.65,17.48,17.58,303300.0,14.3252,14.3986,14.2599,14.3415,303300.0
2008-10-07 15:10:00,17.6,17.69,17.47,17.55,284700.0,14.3578,14.4313,14.2518,14.317,284700.0
2008-10-07 15:20:00,17.55,17.64,17.42,17.64,253200.0,14.317,14.3905,14.211,14.3905,253200.0
2008-10-07 15:30:00,17.65,17.71,17.55,17.62,470400.0,14.3986,14.4476,14.317,14.3741,470400.0
2008-10-07 15:40:00,17.6,17.65,17.42,17.5,443400.0,14.3578,14.3986,14.211,14.2763,443400.0
2008-10-07 15:50:00,17.5,17.74,17.43,17.68,882300.0,14.2763,14.472,14.2191,14.4231,882300.0
2008-10-08 09:30:00,17.28,17.76,16.87,17.65,220500.0,14.0968,14.4884,13.7623,14.3986,220500.0
2008-10-08 09:40:00,17.65,17.89,17.6,17.76,343500.0,14.3986,14.5944,14.3578,14.4884,343500.0
2008-10-08 09:50:00,17.8,18.18,17.76,18.01,309600.0,14.521,14.831,14.4884,14.6923,309600.0
2008-10-08 10:00:00,18.0,18.33,17.95,17.95,294300.0,14.6841,14.9534,14.6434,14.6434,294300.0
2008-10-08 10:10:00,17.97,18.14,17.81,17.87,287100.0,14.6597,14.7984,14.5291,14.5781,287100.0
2008-10-08 10:20:00,17.88,17.92,17.74,17.88,403500.0,14.5863,14.6189,14.472,14.5863,403500.0
2008-10-08 10:30:00,17.9,17.95,17.7,17.83,322200.0,14.6026,14.6434,14.4394,14.5455,322200.0
2008-10-08 10:40:00,17.87,17.93,17.71,17.79,247200.0,14.5781,14.627,14.4476,14.5128,247200.0
2008-10-08 10:50:00,17.76,17.91,17.75,17.88,331800.0,14.4884,14.6107,14.4802,14.5863,331800.0
2008-10-08 11:00:00,17.88,17.91,17.71,17.73,411900.0,14.5863,14.6107,14.4476,14.4639,411900.0
2008-10-08 11:10:00,17.72,17.76,17.66,17.68,667200.0,14.4557,14.4884,14.4068,14.4231,667200.0
2008-10-08 11:20:00,17.68,17.75,17.6,17.6,807300.0,14.4231,14.4802,14.3578,14.3578,807300.0
2008-10-08 11:30:00,17.61,17.66,17.53,17.59,422400.0,14.366,14.4068,14.3007,14.3497,422400.0
2008-10-08 11:40:00,17.6,17.62,17.37,17.48,324300.0,14.3578,14.3741,14.1702,14.2599,324300.0
2008-10-08 11:50:00,17.47,17.61,17.42,17.57,379500.0,14.2518,14.366,14.211,14.3334,379500.0
2008-10-08 12:00:00,17.57,17.67,17.38,17.52,277800.0,14.3334,14.4149,14.1784,14.2926,277800.0
2008-10-08 12:10:00,17.51,17.91,17.48,17.81,222000.0,14.2844,14.6107,14.2599,14.5291,222000.0
2008-10-08 12:20:00,17.79,17.86,17.69,17.74,130800.0,14.5128,14.5699,14.4313,14.472,130800.0
2008-10-08 12:30:00,17.74,18.07,17.72,17.98,230400.0,14.472,14.7413,14.4557,14.6678,230400.0
2008-10-08 12:40:00,17.99,18.17,17.95,18.07,181200.0,14.676,14.8228,14.6434,14.7413,181200.0
2008-10-08 12:50:00,18.06,18.27,18.0,18.14,161400.0,14.7331,14.9044,14.6841,14.7984,161400.0
2008-10-08 13:00:00,18.13,18.47,18.11,18.43,280500.0,14.7902,15.0676,14.7739,15.0349,280500.0
2008-10-08 13:10:00,18.42,18.49,18.29,18.34,287700.0,15.0268,15.0839,14.9207,14.9615,287700.0
2008-10-08 13:20:00,18.37,18.43,18.21,18.22,291900.0,14.986,15.0349,14.8555,14.8636,291900.0
2008-10-08 13:30:00,18.22,18.3,18.16,18.2,252000.0,14.8636,14.9289,14.8147,14.8473,252000.0
2008-10-08 13:40:00,18.2,18.27,18.16,18.21,336000.0,14.8473,14.9044,14.8147,14.8555,336000.0
2008-10-08 13:50:00,18.19,18.27,18.12,18.17,367500.0,14.8391,14.9044,14.782,14.8228,367500.0
2008-10-08 14:00:00,18.17,18.26,18.13,18.2,283200.0,14.8228,14.8962,14.7902,14.8473,283200.0
2008-10-08 14:10:00,18.21,18.22,18.09,18.14,323400.0,14.8555,14.8636,14.7576,14.7984,323400.0
2008-10-08 14:20:00,18.15,18.27,18.11,18.15,261300.0,14.8065,14.9044,14.7739,14.8065,261300.0
2008-10-08 14:30:00,18.12,18.23,18.07,18.13,117000.0,14.782,14.8718,14.7413,14.7902,117000.0
2008-10-08 14:40:00,18.13,18.17,17.98,18.13,145800.0,14.7902,14.8228,14.6678,14.7902,145800.0
2008-10-08 14:50:00,18.13,18.29,18.13,18.19,129900.0,14.7902,14.9207,14.7902,14.8391,129900.0
2008-10-08 15:00:00,18.19,18.32,18.08,18.25,153000.0,14.8391,14.9452,14.7494,14.8881,153000.0
2008-10-08 15:10:00,18.25,18.44,18.14,18.43,161700.0,14.8881,15.0431,14.7984,15.0349,161700.0
2008-10-08 15:20:00,18.44,18.6,18.39,18.55,293700.0,15.0431,15.1736,15.0023,15.1328,293700.0
2008-10-08 15:30:00,18.55,18.58,18.11,18.13,178800.0,15.1328,15.1573,14.7739,14.7902,178800.0
2008-10-08 15:40:00,18.14,18.26,18.02,18.07,198600.0,14.7984,14.8962,14.7005,14.7413,198600.0
2008-10-08 15:50:00,18.07,18.1,17.74,17.76,351900.0,14.7413,14.7657,14.472,14.4884,351900.0
2008-10-09 09:30:00,17.75,18.13,17.75,17.91,77400.0,14.4802,14.7902,14.4802,14.6107,77400.0
2008-10-09 09:40:00,17.88,18.31,17.85,18.2,149100.0,14.5863,14.937,14.5618,14.8473,149100.0
2008-10-09 09:50:00,18.19,18.31,18.04,18.07,144600.0,14.8391,14.937,14.7168,14.7413,144600.0
2008-10-09 10:00:00,18.03,18.23,17.92,18.2,159600.0,14.7086,14.8718,14.6189,14.8473,159600.0
2008-10-09 10:10:00,18.21,18.36,18.08,18.16,375900.0,14.8555,14.9778,14.7494,14.8147,375900.0
2008-10-09 10:20:00,18.16,18.21,17.89,17.97,242100.0,14.8147,14.8555,14.5944,14.6597,242100.0
2008-10-09 10:30:00,17.98,18.09,17.8,17.83,192000.0,14.6678,14.7576,14.521,14.5455,192000.0
2008-10-09 10:40:00,17.83,18.06,17.78,18.01,137100.0,14.5455,14.7331,14.5047,14.6923,137100.0
2008-10-09 10:50:00,18.02,18.04,17.87,17.95,101100.0,14.7005,14.7168,14.5781,14.6434,101100.0
2008-10-09 11:00:00,17.94,18.03,17.68,17.92,156000.0,14.6352,14.7086,14.4231,14.6189,156000.0
2008-10-09 11:10:00,17.9,18.01,17.86,18.01,161400.0,14.6026,14.6923,14.5699,14.6923,161400.0
2008-10-09 11:20:00,18.01,18.05,17.91,18.02,236700.0,14.6923,14.7249,14.6107,14.7005,236700.0
2008-10-09 11:30:00,18.02,18.16,17.91,18.05,156900.0,14.7005,14.8147,14.6107,14.7249,156900.0
2008-10-09 11:40:00,18.06,18.35,18.05,18.25,150900.0,14.7331,14.9697,14.7249,14.8881,150900.0
2008-10-09 11:50:00,18.23,18.29,17.97,18.01,112200.0,14.8718,14.9207,14.6597,14.6923,112200.0
2008-10-09 12:00:00,18.0,18.25,17.93,18.2,92400.0,14.6841,14.8881,14.627,14.8473,92400.0
2008-10-09 12:10:00,18.18,18.29,18.14,18.21,126300.0,14.831,14.9207,14.7984,14.8555,126300.0
2008-10-09 12:20:00,18.2,18.3,18.08,18.1,218700.0,14.8473,14.9289,14.7494,14.7657,218700.0
2008-10-09 12:30:00,18.12,18.14,18.02,18.04,89400.0,14.782,14.7984,14.7005,14.7168,89400.0
2008-10-09 12:40:00,18.04,18.04,17.82,17.84,299700.0,14.7168,14.7168,14.5373,14.5536,299700.0
2008-10-09 12:50:00,17.83,17.91,17.78,17.87,242700.0,14.5455,14.6107,14.5047,14.5781,242700.0
2008-10-09 13:00:00,17.87,17.96,17.85,17.92,89400.0,14.5781,14.6515,14.5618,14.6189,89400.0
2008-10-09 13:10:00,17.92,18.1,17.88,17.98,284700.0,14.6189,14.7657,14.5863,14.6678,284700.0
2008-10-09 13:20:00,17.92,18.14,17.81,18.01,140400.0,14.6189,14.7984,14.5291,14.6923,140400.0
2008-10-09 13:30:00,18.05,18.07,17.93,18.0,403200.0,14.7249,14.7413,14.627,14.6841,403200.0
2008-10-09 13:40:00,18.0,18.06,17.89,17.97,133800.0,14.6841,14.7331,14.5944,14.6597,133800.0
2008-10-09 13:50:00,17.97,18.07,17.88,18.02,215100.0,14.6597,14.7413,14.5863,14.7005,215100.0
2008-10-09 14:00:00,18.01,18.18,18.01,18.08,371100.0,14.6923,14.831,14.6923,14.7494,371100.0
2008-10-09 14:10:00,18.1,18.1,17.89,17.95,81300.0,14.7657,14.7657,14.5944,14.6434,81300.0
2008-10-09 14:20:00,17.95,17.95,17.8,17.83,112500.0,14.6434,14.6434,14.521,14.5455,112500.0
2008-10-09 14:30:00,17.83,17.9,17.75,17.8,75300.0,14.5455,14.6026,14.4802,14.521,75300.0
2008-10-09 14:40:00,17.81,17.92,17.78,17.83,66000.0,14.5291,14.6189,14.5047,14.5455,66000.0
2008-10-09 14:50:00,17.85,17.85,17.7,17.73,117000.0,14.5618,14.5618,14.4394,14.4639,117000.0
2008-10-09 15:00:00,17.72,17.83,17.61,17.79,242100.0,14.4557,14.5455,14.366,14.5128,242100.0
2008-10-09 15:10:00,17.79,17.8,17.56,17.66,230700.0,14.5128,14.521,14.3252,14.4068,230700.0
2008-10-09 15:20:00,17.65,17.76,17.62,17.64,243900.0,14.3986,14.4884,14.3741,14.3905,243900.0
2008-10-09 15:30:00,17.66,17.78,17.39,17.4,242700.0,14.4068,14.5047,14.1865,14.1947,242700.0
2008-10-09 15:40:00,17.4,17.41,17.19,17.26,325200.0,14.1947,14.2028,14.0234,14.0805,325200.0
2008-10-09 15:50:00,17.27,17.71,17.23,17.7,683100.0,14.0886,14.4476,14.056,14.4394,683100.0
2008-10-10 09:30:00,16.66,16.8,16.33,16.66,271500.0,13.591,13.7052,13.3218,13.591,271500.0
2008-10-10 09:40:00,16.67,17.07,16.57,16.82,614400.0,13.5992,13.9255,13.5176,13.7215,614400.0
2008-10-10 09:50:00,16.75,17.08,16.6,16.74,300300.0,13.6644,13.9336,13.542,13.6563,300300.0
2008-10-10 10:00:00,16.76,17.46,16.68,17.36,345000.0,13.6726,14.2436,13.6073,14.162,345000.0
2008-10-10 10:10:00,17.35,17.41,17.14,17.24,267600.0,14.1539,14.2028,13.9826,14.0641,267600.0
2008-10-10 10:20:00,17.24,17.43,17.19,17.37,444000.0,14.0641,14.2191,14.0234,14.1702,444000.0
2008-10-10 10:30:00,17.36,17.41,17.21,17.3,389700.0,14.162,14.2028,14.0397,14.1131,389700.0
2008-10-10 10:40:00,17.29,17.32,17.04,17.32,399900.0,14.1049,14.1294,13.901,14.1294,399900.0
2008-10-10 10:50:00,17.28,17.42,17.1,17.41,347700.0,14.0968,14.211,13.9499,14.2028,347700.0
2008-10-10 11:00:00,17.41,17.46,17.28,17.38,354900.0,14.2028,14.2436,14.0968,14.1784,354900.0
2008-10-10 11:10:00,17.38,17.44,17.25,17.33,259500.0,14.1784,14.2273,14.0723,14.1376,259500.0
2008-10-10 11:20:00,17.34,17.35,17.17,17.27,368400.0,14.1457,14.1539,14.007,14.0886,368400.0
2008-10-10 11:30:00,17.26,17.3,17.15,17.27,356400.0,14.0805,14.1131,13.9907,14.0886,356400.0
2008-10-10 11:40:00,17.26,17.33,17.18,17.2,126900.0,14.0805,14.1376,14.0152,14.0315,126900.0
2008-10-10 11:50:00,17.19,17.31,17.15,17.3,363300.0,14.0234,14.1213,13.9907,14.1131,363300.0
2008-10-10 12:00:00,17.3,17.42,17.22,17.3,320100.0,14.1131,14.211,14.0478,14.1131,320100.0
2008-10-10 12:10:00,17.31,17.46,17.28,17.38,253500.0,14.1213,14.2436,14.0968,14.1784,253500.0
2008-10-10 12:20:00,17.4,17.41,17.22,17.27,344400.0,14.1947,14.2028,14.0478,14.0886,344400.0
2008-10-10 12:30:00,17.27,17.3,17.07,17.19,298500.0,14.0886,14.1131,13.9255,14.0234,298500.0
2008-10-10 12:40:00,17.2,17.28,17.0,17.01,511200.0,14.0315,14.0968,13.8684,13.8765,511200.0
2008-10-10 12:50:00,17.0,17.09,16.96,17.07,149400.0,13.8684,13.9418,13.8357,13.9255,149400.0
2008-10-10 13:00:00,17.09,17.09,16.93,16.97,79200.0,13.9418,13.9418,13.8113,13.8439,79200.0
2008-10-10 13:10:00,16.98,16.98,16.72,16.72,137400.0,13.852,13.852,13.6399,13.6399,137400.0
2008-10-10 13:20:00,16.71,16.88,16.7,16.83,232200.0,13.6318,13.7705,13.6236,13.7297,232200.0
2008-10-10 13:30:00,16.83,16.84,16.61,16.73,209400.0,13.7297,13.7378,13.5502,13.6481,209400.0
2008-10-10 13:40:00,16.73,16.73,16.39,16.41,196800.0,13.6481,13.6481,13.3707,13.387,196800.0
2008-10-10 13:50:00,16.41,16.55,16.35,16.55,202200.0,13.387,13.5013,13.3381,13.5013,202200.0
2008-10-10 14:00:00,16.56,16.82,16.42,16.81,284700.0,13.5094,13.7215,13.3952,13.7134,284700.0
2008-10-10 14:10:00,16.82,16.91,16.6,16.62,407100.0,13.7215,13.7949,13.542,13.5584,407100.0
2008-10-10 14:20:00,16.61,16.77,16.55,16.59,261600.0,13.5502,13.6807,13.5013,13.5339,261600.0
2008-10-10 14:30:00,16.59,16.8,16.58,16.67,276600.0,13.5339,13.7052,13.5257,13.5992,276600.0
2008-10-10 14:40:00,16.67,16.76,16.62,16.72,418200.0,13.5992,13.6726,13.5584,13.6399,418200.0
2008-10-10 14:50:00,16.73,16.76,16.53,16.68,309000.0,13.6481,13.6726,13.4849,13.6073,309000.0
2008-10-10 15:00:00,16.69,16.91,16.63,16.82,281400.0,13.6155,13.7949,13.5665,13.7215,281400.0
2008-10-10 15:10:00,16.81,17.13,16.78,17.09,590400.0,13.7134,13.9744,13.6889,13.9418,590400.0
2008-10-10 15:20:00,17.09,17.33,17.08,17.28,394500.0,13.9418,14.1376,13.9336,14.0968,394500.0
2008-10-10 15:30:00,17.28,17.73,17.24,17.55,546900.0,14.0968,14.4639,14.0641,14.317,546900.0
2008-10-10 15:40:00,17.57,17.58,17.1,17.19,517500.0,14.3334,14.3415,13.9499,14.0234,517500.0
2008-10-10 15:50:00,17.17,17.26,17.09,17.16,547500.0,14.007,14.0805,13.9418,13.9989,547500.0
2008-10-13 09:30:00,17.77,18.18,17.58,18.12,208500.0,14.4965,14.831,14.3415,14.782,208500.0
2008-10-13 09:40:00,18.15,18.2,17.88,18.02,283500.0,14.8065,14.8473,14.5863,14.7005,283500.0
2008-10-13 09:50:00,18.01,18.04,17.81,17.88,93600.0,14.6923,14.7168,14.5291,14.5863,93600.0
2008-10-13 10:00:00,17.86,17.9,17.56,17.62,214500.0,14.5699,14.6026,14.3252,14.3741,214500.0
2008-10-13 10:10:00,17.62,17.75,17.6,17.7,81900.0,14.3741,14.4802,14.3578,14.4394,81900.0
2008-10-13 10:20:00,17.73,17.77,17.62,17.73,164400.0,14.4639,14.4965,14.3741,14.4639,164400.0
2008-10-13 10:30:00,17.73,17.78,17.69,17.75,141000.0,14.4639,14.5047,14.4313,14.4802,141000.0
2008-10-13 10:40:00,17.75,17.75,17.61,17.63,66900.0,14.4802,14.4802,14.366,14.3823,66900.0
2008-10-13 10:50:00,17.64,17.71,17.62,17.63,87300.0,14.3905,14.4476,14.3741,14.3823,87300.0
2008-10-13 11:00:00,17.64,17.72,17.58,17.68,132000.0,14.3905,14.4557,14.3415,14.4231,132000.0
2008-10-13 11:10:00,17.67,17.68,17.52,17.52,128700.0,14.4149,14.4231,14.2926,14.2926,128700.0
2008-10-13 11:20:00,17.53,17.59,17.51,17.56,138300.0,14.3007,14.3497,14.2844,14.3252,138300.0
2008-10-13 11:30:00,17.57,17.63,17.54,17.6,122400.0,14.3334,14.3823,14.3089,14.3578,122400.0
2008-10-13 11:40:00,17.6,17.65,17.54,17.54,127200.0,14.3578,14.3986,14.3089,14.3089,127200.0
2008-10-13 11:50:00,17.56,17.61,17.56,17.6,48900.0,14.3252,14.366,14.3252,14.3578,48900.0
2008-10-13 12:00:00,17.6,17.66,17.56,17.61,111000.0,14.3578,14.4068,14.3252,14.366,111000.0
2008-10-13 12:10:00,17.62,17.65,17.57,17.6,181800.0,14.3741,14.3986,14.3334,14.3578,181800.0
2008-10-13 12:20:00,17.61,17.65,17.59,17.62,108300.0,14.366,14.3986,14.3497,14.3741,108300.0
2008-10-13 12:30:00,17.62,17.63,17.54,17.59,146400.0,14.3741,14.3823,14.3089,14.3497,146400.0
2008-10-13 12:40:00,17.6,17.6,17.56,17.6,222900.0,14.3578,14.3578,14.3252,14.3578,222900.0
2008-10-13 12:50:00,17.59,17.6,17.52,17.59,93300.0,14.3497,14.3578,14.2926,14.3497,93300.0
2008-10-13 13:00:00,17.59,17.59,17.52,17.52,126600.0,14.3497,14.3497,14.2926,14.2926,126600.0
2008-10-13 13:10:00,17.5,17.55,17.43,17.45,120300.0,14.2763,14.317,14.2191,14.2355,120300.0
2008-10-13 13:20:00,17.45,17.51,17.45,17.5,93600.0,14.2355,14.2844,14.2355,14.2763,93600.0
2008-10-13 13:30:00,17.5,17.52,17.42,17.43,131400.0,14.2763,14.2926,14.211,14.2191,131400.0
2008-10-13 13:40:00,17.43,17.44,17.31,17.35,204300.0,14.2191,14.2273,14.1213,14.1539,204300.0
2008-10-13 13:50:00,17.35,17.35,17.28,17.3,148500.0,14.1539,14.1539,14.0968,14.1131,148500.0
2008-10-13 14:00:00,17.29,17.33,17.22,17.25,131700.0,14.1049,14.1376,14.0478,14.0723,131700.0
2008-10-13 14:10:00,17.24,17.31,17.24,17.24,270600.0,14.0641,14.1213,14.0641,14.0641,270600.0
2008-10-13 14:20:00,17.23,17.29,17.19,17.2,94800.0,14.056,14.1049,14.0234,14.0315,94800.0
2008-10-13 14:30:00,17.21,17.27,17.17,17.24,143400.0,14.0397,14.0886,14.007,14.0641,143400.0
2008-10-13 14:40:00,17.24,17.37,17.24,17.33,156600.0,14.0641,14.1702,14.0641,14.1376,156600.0
2008-10-13 14:50:00,17.33,17.39,17.23,17.38,175200.0,14.1376,14.1865,14.056,14.1784,175200.0
2008-10-13 15:00:00,17.39,17.44,17.34,17.43,349800.0,14.1865,14.2273,14.1457,14.2191,349800.0
2008-10-13 15:10:00,17.43,17.48,17.38,17.43,463200.0,14.2191,14.2599,14.1784,14.2191,463200.0
2008-10-13 15:20:00,17.43,17.51,17.37,17.4,235500.0,14.2191,14.2844,14.1702,14.1947,235500.0
2008-10-13 15:30:00,17.4,17.51,17.38,17.46,179100.0,14.1947,14.2844,14.1784,14.2436,179100.0
2008-10-13 15:40:00,17.46,17.63,17.43,17.59,580800.0,14.2436,14.3823,14.2191,14.3497,580800.0
2008-10-13 15:50:00,17.59,17.75,17.4,17.71,712500.0,14.3497,14.4802,14.1947,14.4476,712500.0
2008-10-14 09:30:00,18.03,18.58,18.03,18.24,111900.0,14.7086,15.1573,14.7086,14.8799,111900.0
2008-10-14 09:40:00,18.22,18.23,17.54,17.67,219900.0,14.8636,14.8718,14.3089,14.4149,219900.0
2008-10-14 09:50:00,17.68,17.76,17.48,17.56,569400.0,14.4231,14.4884,14.2599,14.3252,569400.0
2008-10-14 10:00:00,17.56,17.96,17.56,17.83,399000.0,14.3252,14.6515,14.3252,14.5455,399000.0
2008-10-14 10:10:00,17.82,17.93,17.7,17.9,340200.0,14.5373,14.627,14.4394,14.6026,340200.0
2008-10-14 10:20:00,17.91,17.95,17.87,17.9,513000.0,14.6107,14.6434,14.5781,14.6026,513000.0
2008-10-14 10:30:00,17.91,18.01,17.83,17.86,233700.0,14.6107,14.6923,14.5455,14.5699,233700.0
2008-10-14 10:40:00,17.87,17.94,17.67,17.81,228000.0,14.5781,14.6352,14.4149,14.5291,228000.0
2008-10-14 10:50:00,17.83,18.08,17.83,18.06,242100.0,14.5455,14.7494,14.5455,14.7331,242100.0
2008-10-14 11:00:00,18.05,18.13,17.95,18.07,155100.0,14.7249,14.7902,14.6434,14.7413,155100.0
2008-10-14 11:10:00,18.09,18.22,17.97,18.2,176700.0,14.7576,14.8636,14.6597,14.8473,176700.0
2008-10-14 11:20:00,18.21,18.36,18.16,18.3,209700.0,14.8555,14.9778,14.8147,14.9289,209700.0
2008-10-14 11:30:00,18.3,18.36,18.18,18.21,98400.0,14.9289,14.9778,14.831,14.8555,98400.0
2008-10-14 11:40:00,18.21,18.33,18.19,18.28,81000.0,14.8555,14.9534,14.8391,14.9126,81000.0
2008-10-14 11:50:00,18.28,18.3,18.11,18.11,112200.0,14.9126,14.9289,14.7739,14.7739,112200.0
2008-10-14 12:00:00,18.11,18.13,17.99,18.12,111600.0,14.7739,14.7902,14.676,14.782,111600.0
2008-10-14 12:10:00,18.13,18.25,18.1,18.21,189600.0,14.7902,14.8881,14.7657,14.8555,189600.0
2008-10-14 12:20:00,18.2,18.34,18.18,18.33,136200.0,14.8473,14.9615,14.831,14.9534,136200.0
2008-10-14 12:30:00,18.33,18.35,18.28,18.32,232800.0,14.9534,14.9697,14.9126,14.9452,232800.0
2008-10-14 12:40:00,18.33,18.49,18.32,18.48,193500.0,14.9534,15.0839,14.9452,15.0757,193500.0
2008-10-14 12:50:00,18.49,18.52,18.33,18.33,93600.0,15.0839,15.1084,14.9534,14.9534,93600.0
2008-10-14 13:00:00,18.33,18.38,18.25,18.38,102300.0,14.9534,14.9941,14.8881,14.9941,102300.0
2008-10-14 13:10:00,18.39,18.42,18.28,18.37,114300.0,15.0023,15.0268,14.9126,14.986,114300.0
2008-10-14 13:20:00,18.37,18.41,18.31,18.34,177000.0,14.986,15.0186,14.937,14.9615,177000.0
2008-10-14 13:30:00,18.34,18.4,18.19,18.2,121800.0,14.9615,15.0105,14.8391,14.8473,121800.0
2008-10-14 13:40:00,18.2,18.36,18.17,18.29,76500.0,14.8473,14.9778,14.8228,14.9207,76500.0
2008-10-14 13:50:00,18.29,18.33,18.19,18.25,132300.0,14.9207,14.9534,14.8391,14.8881,132300.0
2008-10-14 14:00:00,18.25,18.25,18.05,18.06,147000.0,14.8881,14.8881,14.7249,14.7331,147000.0
2008-10-14 14:10:00,18.06,18.09,17.88,17.93,147600.0,14.7331,14.7576,14.5863,14.627,147600.0
2008-10-14 14:20:00,17.94,18.18,17.84,18.18,155700.0,14.6352,14.831,14.5536,14.831,155700.0
2008-10-14 14:30:00,18.19,18.19,17.98,17.99,269700.0,14.8391,14.8391,14.6678,14.676,269700.0
2008-10-14 14:40:00,17.99,18.0,17.78,17.79,215400.0,14.676,14.6841,14.5047,14.5128,215400.0
2008-10-14 14:50:00,17.81,17.83,17.68,17.75,312900.0,14.5291,14.5455,14.4231,14.4802,312900.0
2008-10-14 15:00:00,17.75,17.97,17.73,17.96,182100.0,14.4802,14.6597,14.4639,14.6515,182100.0
2008-10-14 15:10:00,17.97,18.08,17.85,17.88,286500.0,14.6597,14.7494,14.5618,14.5863,286500.0
2008-10-14 15:20:00,17.91,18.02,17.84,18.02,231600.0,14.6107,14.7005,14.5536,14.7005,231600.0
2008-10-14 15:30:00,18.02,18.25,17.9,17.92,312300.0,14.7005,14.8881,14.6026,14.6189,312300.0
2008-10-14 15:40:00,17.92,18.09,17.92,18.01,407400.0,14.6189,14.7576,14.6189,14.6923,407400.0
2008-10-14 15:50:00,18.01,18.12,17.7,17.76,625500.0,14.6923,14.782,14.4394,14.4884,625500.0
2008-10-15 09:30:00,17.46,17.67,17.37,17.53,215400.0,14.2436,14.4149,14.1702,14.3007,215400.0
2008-10-15 09:40:00,17.53,17.55,17.32,17.35,176700.0,14.3007,14.317,14.1294,14.1539,176700.0
2008-10-15 09:50:00,17.37,17.38,17.25,17.33,449400.0,14.1702,14.1784,14.0723,14.1376,449400.0
2008-10-15 10:00:00,17.32,17.37,17.24,17.37,393600.0,14.1294,14.1702,14.0641,14.1702,393600.0
2008-10-15 10:10:00,17.38,17.45,17.33,17.35,194400.0,14.1784,14.2355,14.1376,14.1539,194400.0
2008-10-15 10:20:00,17.35,17.41,17.33,17.34,268800.0,14.1539,14.2028,14.1376,14.1457,268800.0
2008-10-15 10:30:00,17.34,17.44,17.34,17.42,268500.0,14.1457,14.2273,14.1457,14.211,268500.0
2008-10-15 10:40:00,17.42,17.46,17.33,17.4,362100.0,14.211,14.2436,14.1376,14.1947,362100.0
2008-10-15 10:50:00,17.4,17.53,17.39,17.43,206400.0,14.1947,14.3007,14.1865,14.2191,206400.0
2008-10-15 11:00:00,17.43,17.44,17.39,17.42,207600.0,14.2191,14.2273,14.1865,14.211,207600.0
2008-10-15 11:10:00,17.42,17.42,17.33,17.38,227700.0,14.211,14.211,14.1376,14.1784,227700.0
2008-10-15 11:20:00,17.37,17.38,17.33,17.34,340500.0,14.1702,14.1784,14.1376,14.1457,340500.0
2008-10-15 11:30:00,17.35,17.38,17.33,17.37,225000.0,14.1539,14.1784,14.1376,14.1702,225000.0
2008-10-15 11:40:00,17.37,17.4,17.33,17.36,189600.0,14.1702,14.1947,14.1376,14.162,189600.0
2008-10-15 11:50:00,17.37,17.39,17.32,17.32,407100.0,14.1702,14.1865,14.1294,14.1294,407100.0
2008-10-15 12:00:00,17.32,17.35,17.18,17.2,585600.0,14.1294,14.1539,14.0152,14.0315,585600.0
2008-10-15 12:10:00,17.2,17.26,17.08,17.13,120300.0,14.0315,14.0805,13.9336,13.9744,120300.0
2008-10-15 12:20:00,17.13,17.13,17.0,17.05,189300.0,13.9744,13.9744,13.8684,13.9091,189300.0
2008-10-15 12:30:00,17.07,17.2,17.05,17.2,123900.0,13.9255,14.0315,13.9091,14.0315,123900.0
2008-10-15 12:40:00,17.2,17.26,17.16,17.17,112500.0,14.0315,14.0805,13.9989,14.007,112500.0
2008-10-15 12:50:00,17.18,17.2,17.12,17.12,81600.0,14.0152,14.0315,13.9663,13.9663,81600.0
2008-10-15 13:00:00,17.12,17.13,17.05,17.12,65100.0,13.9663,13.9744,13.9091,13.9663,65100.0
2008-10-15 13:10:00,17.13,17.16,16.96,16.99,103200.0,13.9744,13.9989,13.8357,13.8602,103200.0
2008-10-15 13:20:00,16.98,17.03,16.91,16.92,159300.0,13.852,13.8928,13.7949,13.8031,159300.0
2008-10-15 13:30:00,16.92,16.95,16.63,16.69,206100.0,13.8031,13.8276,13.5665,13.6155,206100.0
2008-10-15 13:40:00,16.68,16.68,16.64,16.67,294900.0,13.6073,13.6073,13.5747,13.5992,294900.0
2008-10-15 13:50:00,16.67,16.7,16.64,16.66,312600.0,13.5992,13.6236,13.5747,13.591,312600.0
2008-10-15 14:00:00,16.66,16.67,16.62,16.63,294300.0,13.591,13.5992,13.5584,13.5665,294300.0
2008-10-15 14:10:00,16.64,16.67,16.59,16.61,221100.0,13.5747,13.5992,13.5339,13.5502,221100.0
2008-10-15 14:20:00,16.61,16.7,16.59,16.67,276900.0,13.5502,13.6236,13.5339,13.5992,276900.0
2008-10-15 14:30:00,16.67,16.69,16.66,16.67,829500.0,13.5992,13.6155,13.591,13.5992,829500.0
2008-10-15 14:40:00,16.67,16.89,16.67,16.86,328800.0,13.5992,13.7786,13.5992,13.7541,328800.0
2008-10-15 14:50:00,16.88,16.89,16.71,16.74,153000.0,13.7705,13.7786,13.6318,13.6563,153000.0
2008-10-15 15:00:00,16.73,16.95,16.66,16.9,357900.0,13.6481,13.8276,13.591,13.7868,357900.0
2008-10-15 15:10:00,16.91,16.93,16.69,16.74,242700.0,13.7949,13.8113,13.6155,13.6563,242700.0
2008-10-15 15:20:00,16.74,16.82,16.67,16.71,291900.0,13.6563,13.7215,13.5992,13.6318,291900.0
2008-10-15 15:30:00,16.71,16.73,16.66,16.69,286200.0,13.6318,13.6481,13.591,13.6155,286200.0
2008-10-15 15:40:00,16.69,16.77,16.61,16.63,575100.0,13.6155,13.6807,13.5502,13.5665,575100.0
2008-10-15 15:50:00,16.63,16.63,16.5,16.51,708600.0,13.5665,13.5665,13.4605,13.4686,708600.0
2008-10-16 09:30:00,17.06,17.7,17.06,17.36,384600.0,13.9173,14.4394,13.9173,14.162,384600.0
2008-10-16 09:40:00,17.34,18.18,17.34,18.16,1208400.0,14.1457,14.831,14.1457,14.8147,1208400.0
2008-10-16 09:50:00,18.14,18.26,17.41,17.7,1191600.0,14.7984,14.8962,14.2028,14.4394,1191600.0
2008-10-16 10:00:00,17.7,17.94,17.43,17.54,790800.0,14.4394,14.6352,14.2191,14.3089,790800.0
2008-10-16 10:10:00,17.53,17.56,17.18,17.25,631200.0,14.3007,14.3252,14.0152,14.0723,631200.0
2008-10-16 10:20:00,17.24,17.58,17.23,17.31,399300.0,14.0641,14.3415,14.056,14.1213,399300.0
2008-10-16 10:30:00,17.29,17.3,17.1,17.25,363000.0,14.1049,14.1131,13.9499,14.0723,363000.0
2008-10-16 10:40:00,17.24,17.67,17.17,17.64,399600.0,14.0641,14.4149,14.007,14.3905,399600.0
2008-10-16 10:50:00,17.64,17.76,17.33,17.35,390300.0,14.3905,14.4884,14.1376,14.1539,390300.0
2008-10-16 11:00:00,17.36,17.39,16.87,16.9,685800.0,14.162,14.1865,13.7623,13.7868,685800.0
2008-10-16 11:10:00,16.88,16.96,16.64,16.93,400800.0,13.7705,13.8357,13.5747,13.8113,400800.0
2008-10-16 11:20:00,16.93,17.13,16.9,17.06,318600.0,13.8113,13.9744,13.7868,13.9173,318600.0
2008-10-16 11:30:00,17.06,17.28,17.06,17.2,474900.0,13.9173,14.0968,13.9173,14.0315,474900.0
2008-10-16 11:40:00,17.2,17.37,17.12,17.22,417900.0,14.0315,14.1702,13.9663,14.0478,417900.0
2008-10-16 11:50:00,17.22,17.42,17.09,17.24,452700.0,14.0478,14.211,13.9418,14.0641,452700.0
2008-10-16 12:00:00,17.24,17.3,17.13,17.28,172800.0,14.0641,14.1131,13.9744,14.0968,172800.0
2008-10-16 12:10:00,17.28,17.45,17.28,17.33,786600.0,14.0968,14.2355,14.0968,14.1376,786600.0
2008-10-16 12:20:00,17.34,17.59,17.24,17.29,434100.0,14.1457,14.3497,14.0641,14.1049,434100.0
2008-10-16 12:30:00,17.29,17.52,17.24,17.49,378300.0,14.1049,14.2926,14.0641,14.2681,378300.0
2008-10-16 12:40:00,17.45,17.56,17.25,17.46,318600.0,14.2355,14.3252,14.0723,14.2436,318600.0
2008-10-16 12:50:00,17.41,17.49,17.26,17.3,233700.0,14.2028,14.2681,14.0805,14.1131,233700.0
2008-10-16 13:00:00,17.27,17.55,17.26,17.47,365700.0,14.0886,14.317,14.0805,14.2518,365700.0
2008-10-16 13:10:00,17.48,17.59,17.44,17.46,295500.0,14.2599,14.3497,14.2273,14.2436,295500.0
2008-10-16 13:20:00,17.46,17.56,17.45,17.46,239700.0,14.2436,14.3252,14.2355,14.2436,239700.0
2008-10-16 13:30:00,17.47,17.52,17.33,17.38,203700.0,14.2518,14.2926,14.1376,14.1784,203700.0
2008-10-16 13:40:00,17.38,17.56,17.37,17.55,179700.0,14.1784,14.3252,14.1702,14.317,179700.0
2008-10-16 13:50:00,17.54,17.86,17.5,17.75,174900.0,14.3089,14.5699,14.2763,14.4802,174900.0
2008-10-16 14:00:00,17.75,17.79,17.59,17.64,252300.0,14.4802,14.5128,14.3497,14.3905,252300.0
2008-10-16 14:10:00,17.65,17.7,17.57,17.59,138300.0,14.3986,14.4394,14.3334,14.3497,138300.0
2008-10-16 14:20:00,17.57,17.61,17.46,17.56,179100.0,14.3334,14.366,14.2436,14.3252,179100.0
2008-10-16 14:30:00,17.56,17.78,17.53,17.78,195600.0,14.3252,14.5047,14.3007,14.5047,195600.0
2008-10-16 14:40:00,17.78,18.04,17.71,18.0,228300.0,14.5047,14.7168,14.4476,14.6841,228300.0
2008-10-16 14:50:00,18.01,18.17,17.99,18.05,422100.0,14.6923,14.8228,14.676,14.7249,422100.0
2008-10-16 15:00:00,18.03,18.29,17.94,18.27,422700.0,14.7086,14.9207,14.6352,14.9044,422700.0
2008-10-16 15:10:00,18.28,18.55,18.25,18.54,601800.0,14.9126,15.1328,14.8881,15.1247,601800.0
2008-10-16 15:20:00,18.54,18.7,18.52,18.66,705300.0,15.1247,15.2552,15.1084,15.2226,705300.0
2008-10-16 15:30:00,18.66,18.83,18.63,18.7,699600.0,15.2226,15.3612,15.1981,15.2552,699600.0
2008-10-16 15:40:00,18.7,19.03,18.66,19.03,657300.0,15.2552,15.5244,15.2226,15.5244,657300.0
2008-10-16 15:50:00,19.04,19.06,18.8,18.86,865500.0,15.5326,15.5489,15.3368,15.3857,865500.0
2008-10-17 09:30:00,18.33,18.69,18.33,18.33,538200.0,14.9534,15.247,14.9534,14.9534,538200.0
2008-10-17 09:40:00,18.33,18.56,18.27,18.48,184200.0,14.9534,15.141,14.9044,15.0757,184200.0
2008-10-17 09:50:00,18.48,19.04,18.46,19.04,387600.0,15.0757,15.5326,15.0594,15.5326,387600.0
2008-10-17 10:00:00,19.04,19.3,18.98,18.99,502200.0,15.5326,15.7447,15.4836,15.4918,502200.0
2008-10-17 10:10:00,18.97,19.15,18.83,19.08,260700.0,15.4755,15.6223,15.3612,15.5652,260700.0
2008-10-17 10:20:00,19.14,19.15,18.95,19.09,240300.0,15.6141,15.6223,15.4591,15.5734,240300.0
2008-10-17 10:30:00,19.09,19.12,18.95,19.09,179100.0,15.5734,15.5978,15.4591,15.5734,179100.0
2008-10-17 10:40:00,19.08,19.29,19.04,19.26,364200.0,15.5652,15.7365,15.5326,15.712,364200.0
2008-10-17 10:50:00,19.27,19.27,19.06,19.19,199800.0,15.7202,15.7202,15.5489,15.6549,199800.0
2008-10-17 11:00:00,19.19,19.34,19.17,19.32,129000.0,15.6549,15.7773,15.6386,15.761,129000.0
2008-10-17 11:10:00,19.31,19.33,19.2,19.21,161700.0,15.7528,15.7691,15.6631,15.6712,161700.0
2008-10-17 11:20:00,19.19,19.22,19.03,19.08,139500.0,15.6549,15.6794,15.5244,15.5652,139500.0
2008-10-17 11:30:00,19.07,19.08,18.93,18.96,244500.0,15.557,15.5652,15.4428,15.4673,244500.0
2008-10-17 11:40:00,18.95,19.1,18.94,18.99,108000.0,15.4591,15.5815,15.451,15.4918,108000.0
2008-10-17 11:50:00,18.98,19.02,18.93,18.95,104700.0,15.4836,15.5162,15.4428,15.4591,104700.0
2008-10-17 12:00:00,18.95,18.97,18.72,18.73,257400.0,15.4591,15.4755,15.2715,15.2797,257400.0
2008-10-17 12:10:00,18.74,18.78,18.67,18.72,135900.0,15.2878,15.3205,15.2307,15.2715,135900.0
2008-10-17 12:20:00,18.72,18.85,18.72,18.78,52800.0,15.2715,15.3776,15.2715,15.3205,52800.0
2008-10-17 12:30:00,18.76,18.8,18.65,18.72,73200.0,15.3041,15.3368,15.2144,15.2715,73200.0
2008-10-17 12:40:00,18.73,18.88,18.73,18.81,136800.0,15.2797,15.402,15.2797,15.3449,136800.0
2008-10-17 12:50:00,18.81,19.05,18.76,18.94,192300.0,15.3449,15.5407,15.3041,15.451,192300.0
2008-10-17 13:00:00,18.93,19.1,18.93,18.95,140700.0,15.4428,15.5815,15.4428,15.4591,140700.0
2008-10-17 13:10:00,18.95,18.99,18.82,18.89,162000.0,15.4591,15.4918,15.3531,15.4102,162000.0
2008-10-17 13:20:00,18.89,19.09,18.89,19.01,143700.0,15.4102,15.5734,15.4102,15.5081,143700.0
2008-10-17 13:30:00,19.0,19.25,18.99,19.24,190200.0,15.4999,15.7039,15.4918,15.6957,190200.0
2008-10-17 13:40:00,19.25,19.27,19.05,19.08,122700.0,15.7039,15.7202,15.5407,15.5652,122700.0
2008-10-17 13:50:00,19.08,19.09,18.89,18.94,188400.0,15.5652,15.5734,15.4102,15.451,188400.0
2008-10-17 14:00:00,18.95,19.13,18.95,18.97,125700.0,15.4591,15.606,15.4591,15.4755,125700.0
2008-10-17 14:10:00,18.97,19.04,18.92,18.96,89400.0,15.4755,15.5326,15.4347,15.4673,89400.0
2008-10-17 14:20:00,18.95,18.96,18.77,18.84,102000.0,15.4591,15.4673,15.3123,15.3694,102000.0
2008-10-17 14:30:00,18.84,18.99,18.83,18.83,226500.0,15.3694,15.4918,15.3612,15.3612,226500.0
2008-10-17 14:40:00,18.82,19.0,18.72,18.97,336300.0,15.3531,15.4999,15.2715,15.4755,336300.0
2008-10-17 14:50:00,18.98,19.06,18.88,19.03,195300.0,15.4836,15.5489,15.402,15.5244,195300.0
2008-10-17 15:00:00,19.03,19.26,19.02,19.14,134400.0,15.5244,15.712,15.5162,15.6141,134400.0
2008-10-17 15:10:00,19.14,19.14,18.91,18.91,295200.0,15.6141,15.6141,15.4265,15.4265,295200.0
2008-10-17 15:20:00,18.93,19.01,18.73,18.97,254100.0,15.4428,15.5081,15.2797,15.4755,254100.0
2008-10-17 15:30:00,18.98,19.02,18.75,18.86,393600.0,15.4836,15.5162,15.296,15.3857,393600.0
2008-10-17 15:40:00,18.87,19.06,18.8,18.81,333300.0,15.3939,15.5489,15.3368,15.3449,333300.0
2008-10-17 15:50:00,18.82,18.87,18.74,18.74,302100.0,15.3531,15.3939,15.2878,15.2878,302100.0
2008-10-20 09:30:00,18.74,18.75,18.47,18.71,142500.0,15.2878,15.296,15.0676,15.2634,142500.0
2008-10-20 09:40:00,18.74,18.75,18.37,18.58,114000.0,15.2878,15.296,14.986,15.1573,114000.0
2008-10-20 09:50:00,18.59,18.71,18.4,18.62,266400.0,15.1655,15.2634,15.0105,15.1899,266400.0
2008-10-20 10:00:00,18.63,18.73,18.57,18.63,173700.0,15.1981,15.2797,15.1491,15.1981,173700.0
2008-10-20 10:10:00,18.61,18.66,18.44,18.54,64800.0,15.1818,15.2226,15.0431,15.1247,64800.0
2008-10-20 10:20:00,18.51,18.52,18.44,18.5,113100.0,15.1002,15.1084,15.0431,15.092,113100.0
2008-10-20 10:30:00,18.5,18.67,18.5,18.56,90000.0,15.092,15.2307,15.092,15.141,90000.0
2008-10-20 10:40:00,18.57,18.61,18.49,18.61,69600.0,15.1491,15.1818,15.0839,15.1818,69600.0
2008-10-20 10:50:00,18.62,18.65,18.48,18.55,160200.0,15.1899,15.2144,15.0757,15.1328,160200.0
2008-10-20 11:00:00,18.55,18.57,18.43,18.44,74400.0,15.1328,15.1491,15.0349,15.0431,74400.0
2008-10-20 11:10:00,18.44,18.56,18.38,18.55,115500.0,15.0431,15.141,14.9941,15.1328,115500.0
2008-10-20 11:20:00,18.54,18.56,18.49,18.55,46500.0,15.1247,15.141,15.0839,15.1328,46500.0
2008-10-20 11:30:00,18.56,18.67,18.56,18.66,207000.0,15.141,15.2307,15.141,15.2226,207000.0
2008-10-20 11:40:00,18.66,18.82,18.63,18.81,100200.0,15.2226,15.3531,15.1981,15.3449,100200.0
2008-10-20 11:50:00,18.79,18.89,18.78,18.82,115200.0,15.3286,15.4102,15.3205,15.3531,115200.0
2008-10-20 12:00:00,18.82,18.82,18.71,18.72,39000.0,15.3531,15.3531,15.2634,15.2715,39000.0
2008-10-20 12:10:00,18.73,18.88,18.7,18.82,70500.0,15.2797,15.402,15.2552,15.3531,70500.0
2008-10-20 12:20:00,18.83,18.84,18.73,18.78,35400.0,15.3612,15.3694,15.2797,15.3205,35400.0
2008-10-20 12:30:00,18.75,18.82,18.7,18.7,19500.0,15.296,15.3531,15.2552,15.2552,19500.0
2008-10-20 12:40:00,18.72,18.73,18.61,18.71,45000.0,15.2715,15.2797,15.1818,15.2634,45000.0
2008-10-20 12:50:00,18.71,18.71,18.59,18.59,36900.0,15.2634,15.2634,15.1655,15.1655,36900.0
2008-10-20 13:00:00,18.59,18.64,18.57,18.62,92700.0,15.1655,15.2062,15.1491,15.1899,92700.0
2008-10-20 13:10:00,18.62,18.66,18.58,18.63,33000.0,15.1899,15.2226,15.1573,15.1981,33000.0
2008-10-20 13:20:00,18.63,18.76,18.6,18.74,52200.0,15.1981,15.3041,15.1736,15.2878,52200.0
2008-10-20 13:30:00,18.74,18.84,18.71,18.74,126900.0,15.2878,15.3694,15.2634,15.2878,126900.0
2008-10-20 13:40:00,18.74,18.9,18.73,18.88,80100.0,15.2878,15.4184,15.2797,15.402,80100.0
2008-10-20 13:50:00,18.87,18.88,18.78,18.81,61500.0,15.3939,15.402,15.3205,15.3449,61500.0
2008-10-20 14:00:00,18.8,18.94,18.75,18.92,99000.0,15.3368,15.451,15.296,15.4347,99000.0
2008-10-20 14:10:00,18.93,18.93,18.79,18.81,60900.0,15.4428,15.4428,15.3286,15.3449,60900.0
2008-10-20 14:20:00,18.81,18.85,18.74,18.8,73200.0,15.3449,15.3776,15.2878,15.3368,73200.0
2008-10-20 14:30:00,18.8,18.8,18.71,18.78,49500.0,15.3368,15.3368,15.2634,15.3205,49500.0
2008-10-20 14:40:00,18.79,18.92,18.78,18.83,68400.0,15.3286,15.4347,15.3205,15.3612,68400.0
2008-10-20 14:50:00,18.83,18.89,18.72,18.89,85800.0,15.3612,15.4102,15.2715,15.4102,85800.0
2008-10-20 15:00:00,18.88,18.93,18.79,18.84,158400.0,15.402,15.4428,15.3286,15.3694,158400.0
2008-10-20 15:10:00,18.85,18.91,18.8,18.9,81300.0,15.3776,15.4265,15.3368,15.4184,81300.0
2008-10-20 15:20:00,18.91,18.91,18.82,18.88,120000.0,15.4265,15.4265,15.3531,15.402,120000.0
2008-10-20 15:30:00,18.87,19.06,18.77,19.0,198000.0,15.3939,15.5489,15.3123,15.4999,198000.0
2008-10-20 15:40:00,19.0,19.06,18.93,19.04,159600.0,15.4999,15.5489,15.4428,15.5326,159600.0
2008-10-20 15:50:00,19.03,19.19,19.03,19.16,298500.0,15.5244,15.6549,15.5244,15.6305,298500.0
2008-10-21 09:30:00,19.01,19.31,18.7,19.08,161100.0,15.5081,15.7528,15.2552,15.5652,161100.0
2008-10-21 09:40:00,19.08,19.14,18.98,19.1,221100.0,15.5652,15.6141,15.4836,15.5815,221100.0
2008-10-21 09:50:00,19.1,19.2,19.03,19.16,158400.0,15.5815,15.6631,15.5244,15.6305,158400.0
2008-10-21 10:00:00,19.15,19.33,19.08,19.27,178500.0,15.6223,15.7691,15.5652,15.7202,178500.0
2008-10-21 10:10:00,19.26,19.53,19.23,19.51,168600.0,15.712,15.9323,15.6876,15.916,168600.0
2008-10-21 10:20:00,19.5,19.53,19.42,19.43,161100.0,15.9078,15.9323,15.8426,15.8507,161100.0
2008-10-21 10:30:00,19.42,19.44,19.28,19.44,87600.0,15.8426,15.8589,15.7284,15.8589,87600.0
2008-10-21 10:40:00,19.43,19.44,19.3,19.33,87900.0,15.8507,15.8589,15.7447,15.7691,87900.0
2008-10-21 10:50:00,19.33,19.36,19.3,19.33,82200.0,15.7691,15.7936,15.7447,15.7691,82200.0
2008-10-21 11:00:00,19.34,19.36,19.28,19.28,98700.0,15.7773,15.7936,15.7284,15.7284,98700.0
2008-10-21 11:10:00,19.28,19.29,19.19,19.22,127500.0,15.7284,15.7365,15.6549,15.6794,127500.0
2008-10-21 11:20:00,19.21,19.23,19.09,19.17,236100.0,15.6712,15.6876,15.5734,15.6386,236100.0
2008-10-21 11:30:00,19.18,19.28,19.15,19.19,247500.0,15.6468,15.7284,15.6223,15.6549,247500.0
2008-10-21 11:40:00,19.19,19.3,19.08,19.09,133800.0,15.6549,15.7447,15.5652,15.5734,133800.0
2008-10-21 11:50:00,19.09,19.09,18.86,18.87,104700.0,15.5734,15.5734,15.3857,15.3939,104700.0
2008-10-21 12:00:00,18.87,19.0,18.82,18.97,99000.0,15.3939,15.4999,15.3531,15.4755,99000.0
2008-10-21 12:10:00,18.98,19.01,18.9,18.93,32400.0,15.4836,15.5081,15.4184,15.4428,32400.0
2008-10-21 12:20:00,18.93,18.95,18.88,18.89,69300.0,15.4428,15.4591,15.402,15.4102,69300.0
2008-10-21 12:30:00,18.89,18.99,18.85,18.99,41700.0,15.4102,15.4918,15.3776,15.4918,41700.0
2008-10-21 12:40:00,19.0,19.0,18.87,18.89,35400.0,15.4999,15.4999,15.3939,15.4102,35400.0
2008-10-21 12:50:00,18.89,18.9,18.74,18.74,52800.0,15.4102,15.4184,15.2878,15.2878,52800.0
2008-10-21 13:00:00,18.75,18.93,18.72,18.89,69000.0,15.296,15.4428,15.2715,15.4102,69000.0
2008-10-21 13:10:00,18.89,18.93,18.83,18.84,96300.0,15.4102,15.4428,15.3612,15.3694,96300.0
2008-10-21 13:20:00,18.84,19.01,18.84,18.91,48600.0,15.3694,15.5081,15.3694,15.4265,48600.0
2008-10-21 13:30:00,18.91,19.01,18.86,18.99,43800.0,15.4265,15.5081,15.3857,15.4918,43800.0
2008-10-21 13:40:00,18.99,19.02,18.88,18.93,39900.0,15.4918,15.5162,15.402,15.4428,39900.0
2008-10-21 13:50:00,18.91,18.93,18.82,18.88,29700.0,15.4265,15.4428,15.3531,15.402,29700.0
2008-10-21 14:00:00,18.89,18.95,18.85,18.85,51900.0,15.4102,15.4591,15.3776,15.3776,51900.0
2008-10-21 14:10:00,18.85,19.0,18.85,18.96,65700.0,15.3776,15.4999,15.3776,15.4673,65700.0
2008-10-21 14:20:00,18.96,19.03,18.96,19.02,103800.0,15.4673,15.5244,15.4673,15.5162,103800.0
2008-10-21 14:30:00,19.02,19.03,18.88,19.02,161700.0,15.5162,15.5244,15.402,15.5162,161700.0
2008-10-21 14:40:00,19.03,19.04,18.92,18.95,321300.0,15.5244,15.5326,15.4347,15.4591,321300.0
2008-10-21 14:50:00,18.97,19.01,18.91,18.99,122700.0,15.4755,15.5081,15.4265,15.4918,122700.0
2008-10-21 15:00:00,19.0,19.08,18.96,18.99,190800.0,15.4999,15.5652,15.4673,15.4918,190800.0
2008-10-21 15:10:00,19.0,19.01,18.81,18.81,94200.0,15.4999,15.5081,15.3449,15.3449,94200.0
2008-10-21 15:20:00,18.8,18.86,18.72,18.74,125400.0,15.3368,15.3857,15.2715,15.2878,125400.0
2008-10-21 15:30:00,18.76,18.8,18.66,18.74,155100.0,15.3041,15.3368,15.2226,15.2878,155100.0
2008-10-21 15:40:00,18.74,18.86,18.66,18.73,215100.0,15.2878,15.3857,15.2226,15.2797,215100.0
2008-10-21 15:50:00,18.73,18.85,18.71,18.72,290700.0,15.2797,15.3776,15.2634,15.2715,290700.0
2008-10-22 09:30:00,18.58,18.58,18.18,18.3,197400.0,15.1573,15.1573,14.831,14.9289,197400.0
2008-10-22 09:40:00,18.29,18.71,18.29,18.67,207900.0,14.9207,15.2634,14.9207,15.2307,207900.0
2008-10-22 09:50:00,18.67,18.67,18.4,18.45,258300.0,15.2307,15.2307,15.0105,15.0512,258300.0
2008-10-22 10:00:00,18.45,18.61,18.45,18.53,177000.0,15.0512,15.1818,15.0512,15.1165,177000.0
2008-10-22 10:10:00,18.55,18.79,18.55,18.59,196800.0,15.1328,15.3286,15.1328,15.1655,196800.0
2008-10-22 10:20:00,18.6,18.76,18.57,18.73,227100.0,15.1736,15.3041,15.1491,15.2797,227100.0
2008-10-22 10:30:00,18.69,18.8,18.62,18.8,135900.0,15.247,15.3368,15.1899,15.3368,135900.0
2008-10-22 10:40:00,18.8,19.06,18.78,19.04,228300.0,15.3368,15.5489,15.3205,15.5326,228300.0
2008-10-22 10:50:00,19.06,19.07,18.91,19.0,143700.0,15.5489,15.557,15.4265,15.4999,143700.0
2008-10-22 11:00:00,19.0,19.02,18.9,18.97,77100.0,15.4999,15.5162,15.4184,15.4755,77100.0
2008-10-22 11:10:00,18.96,19.25,18.93,19.2,149700.0,15.4673,15.7039,15.4428,15.6631,149700.0
2008-10-22 11:20:00,19.22,19.28,19.17,19.21,256500.0,15.6794,15.7284,15.6386,15.6712,256500.0
2008-10-22 11:30:00,19.18,19.33,19.14,19.23,207600.0,15.6468,15.7691,15.6141,15.6876,207600.0
2008-10-22 11:40:00,19.24,19.35,19.2,19.28,150000.0,15.6957,15.7855,15.6631,15.7284,150000.0
2008-10-22 11:50:00,19.29,19.3,19.17,19.18,97500.0,15.7365,15.7447,15.6386,15.6468,97500.0
2008-10-22 12:00:00,19.18,19.2,19.08,19.13,102000.0,15.6468,15.6631,15.5652,15.606,102000.0
2008-10-22 12:10:00,19.13,19.14,19.03,19.14,78600.0,15.606,15.6141,15.5244,15.6141,78600.0
2008-10-22 12:20:00,19.14,19.29,19.14,19.26,82800.0,15.6141,15.7365,15.6141,15.712,82800.0
2008-10-22 12:30:00,19.25,19.29,19.18,19.28,90000.0,15.7039,15.7365,15.6468,15.7284,90000.0
2008-10-22 12:40:00,19.29,19.32,19.23,19.26,115800.0,15.7365,15.761,15.6876,15.712,115800.0
2008-10-22 12:50:00,19.26,19.33,19.23,19.23,112500.0,15.712,15.7691,15.6876,15.6876,112500.0
2008-10-22 13:00:00,19.23,19.23,19.0,19.0,319200.0,15.6876,15.6876,15.4999,15.4999,319200.0
2008-10-22 13:10:00,19.0,19.01,18.93,18.95,97200.0,15.4999,15.5081,15.4428,15.4591,97200.0
2008-10-22 13:20:00,18.98,18.98,18.83,18.92,102300.0,15.4836,15.4836,15.3612,15.4347,102300.0
2008-10-22 13:30:00,18.92,19.03,18.87,19.01,162000.0,15.4347,15.5244,15.3939,15.5081,162000.0
2008-10-22 13:40:00,18.98,19.08,18.97,19.05,117000.0,15.4836,15.5652,15.4755,15.5407,117000.0
2008-10-22 13:50:00,19.06,19.07,18.97,19.02,155100.0,15.5489,15.557,15.4755,15.5162,155100.0
2008-10-22 14:00:00,19.02,19.03,18.87,18.9,255900.0,15.5162,15.5244,15.3939,15.4184,255900.0
2008-10-22 14:10:00,18.89,19.03,18.87,19.03,277800.0,15.4102,15.5244,15.3939,15.5244,277800.0
2008-10-22 14:20:00,19.03,19.06,18.94,18.94,245700.0,15.5244,15.5489,15.451,15.451,245700.0
2008-10-22 14:30:00,18.95,18.95,18.83,18.87,224700.0,15.4591,15.4591,15.3612,15.3939,224700.0
2008-10-22 14:40:00,18.86,18.89,18.72,18.73,262800.0,15.3857,15.4102,15.2715,15.2797,262800.0
2008-10-22 14:50:00,18.75,18.75,18.59,18.72,308100.0,15.296,15.296,15.1655,15.2715,308100.0
2008-10-22 15:00:00,18.72,18.79,18.59,18.62,322500.0,15.2715,15.3286,15.1655,15.1899,322500.0
2008-10-22 15:10:00,18.62,18.66,18.41,18.44,251400.0,15.1899,15.2226,15.0186,15.0431,251400.0
2008-10-22 15:20:00,18.45,18.53,18.39,18.39,198600.0,15.0512,15.1165,15.0023,15.0023,198600.0
2008-10-22 15:30:00,18.38,18.39,18.23,18.23,293700.0,14.9941,15.0023,14.8718,14.8718,293700.0
2008-10-22 15:40:00,18.22,18.43,18.07,18.39,563100.0,14.8636,15.0349,14.7413,15.0023,563100.0
2008-10-22 15:50:00,18.38,18.7,18.35,18.63,622200.0,14.9941,15.2552,14.9697,15.1981,622200.0
2008-10-23 09:30:00,18.49,18.95,18.49,18.58,106800.0,15.0839,15.4591,15.0839,15.1573,106800.0
2008-10-23 09:40:00,18.58,18.69,18.35,18.41,127800.0,15.1573,15.247,14.9697,15.0186,127800.0
2008-10-23 09:50:00,18.4,18.47,18.3,18.47,121500.0,15.0105,15.0676,14.9289,15.0676,121500.0
2008-10-23 10:00:00,18.47,18.75,18.47,18.69,130200.0,15.0676,15.296,15.0676,15.247,130200.0
2008-10-23 10:10:00,18.65,18.81,18.57,18.64,108300.0,15.2144,15.3449,15.1491,15.2062,108300.0
2008-10-23 10:20:00,18.65,18.74,18.55,18.57,97500.0,15.2144,15.2878,15.1328,15.1491,97500.0
2008-10-23 10:30:00,18.55,18.74,18.55,18.71,97200.0,15.1328,15.2878,15.1328,15.2634,97200.0
2008-10-23 10:40:00,18.72,18.98,18.68,18.86,282000.0,15.2715,15.4836,15.2389,15.3857,282000.0
2008-10-23 10:50:00,18.86,19.11,18.81,19.09,255000.0,15.3857,15.5897,15.3449,15.5734,255000.0
2008-10-23 11:00:00,19.09,19.15,18.94,18.98,289500.0,15.5734,15.6223,15.451,15.4836,289500.0
2008-10-23 11:10:00,18.97,19.0,18.82,18.83,100800.0,15.4755,15.4999,15.3531,15.3612,100800.0
2008-10-23 11:20:00,18.81,18.88,18.77,18.8,78900.0,15.3449,15.402,15.3123,15.3368,78900.0
2008-10-23 11:30:00,18.79,18.95,18.77,18.93,128100.0,15.3286,15.4591,15.3123,15.4428,128100.0
2008-10-23 11:40:00,18.93,18.93,18.71,18.83,160500.0,15.4428,15.4428,15.2634,15.3612,160500.0
2008-10-23 11:50:00,18.83,18.88,18.76,18.77,136800.0,15.3612,15.402,15.3041,15.3123,136800.0
2008-10-23 12:00:00,18.77,18.77,18.66,18.68,197100.0,15.3123,15.3123,15.2226,15.2389,197100.0
2008-10-23 12:10:00,18.67,18.7,18.58,18.59,169200.0,15.2307,15.2552,15.1573,15.1655,169200.0
2008-10-23 12:20:00,18.57,18.6,18.45,18.48,110700.0,15.1491,15.1736,15.0512,15.0757,110700.0
2008-10-23 12:30:00,18.5,18.54,18.4,18.44,137700.0,15.092,15.1247,15.0105,15.0431,137700.0
2008-10-23 12:40:00,18.43,18.63,18.39,18.52,122700.0,15.0349,15.1981,15.0023,15.1084,122700.0
2008-10-23 12:50:00,18.52,18.57,18.29,18.34,119700.0,15.1084,15.1491,14.9207,14.9615,119700.0
2008-10-23 13:00:00,18.33,18.39,18.17,18.32,88800.0,14.9534,15.0023,14.8228,14.9452,88800.0
2008-10-23 13:10:00,18.3,18.42,18.24,18.31,110100.0,14.9289,15.0268,14.8799,14.937,110100.0
2008-10-23 13:20:00,18.3,18.34,18.18,18.18,108000.0,14.9289,14.9615,14.831,14.831,108000.0
2008-10-23 13:30:00,18.17,18.34,18.07,18.17,218400.0,14.8228,14.9615,14.7413,14.8228,218400.0
2008-10-23 13:40:00,18.19,18.27,18.02,18.04,231300.0,14.8391,14.9044,14.7005,14.7168,231300.0
2008-10-23 13:50:00,18.03,18.13,17.93,18.03,150000.0,14.7086,14.7902,14.627,14.7086,150000.0
2008-10-23 14:00:00,18.02,18.02,17.76,17.88,163500.0,14.7005,14.7005,14.4884,14.5863,163500.0
2008-10-23 14:10:00,17.88,17.93,17.71,17.71,255900.0,14.5863,14.627,14.4476,14.4476,255900.0
2008-10-23 14:20:00,17.72,18.02,17.66,18.01,225000.0,14.4557,14.7005,14.4068,14.6923,225000.0
2008-10-23 14:30:00,18.0,18.3,17.97,18.3,140400.0,14.6841,14.9289,14.6597,14.9289,140400.0
2008-10-23 14:40:00,18.31,18.31,18.1,18.11,176400.0,14.937,14.937,14.7657,14.7739,176400.0
2008-10-23 14:50:00,18.11,18.15,17.98,18.13,180600.0,14.7739,14.8065,14.6678,14.7902,180600.0
2008-10-23 15:00:00,18.13,18.51,18.05,18.51,153300.0,14.7902,15.1002,14.7249,15.1002,153300.0
2008-10-23 15:10:00,18.51,18.72,18.37,18.4,380700.0,15.1002,15.2715,14.986,15.0105,380700.0
2008-10-23 15:20:00,18.38,18.63,18.31,18.37,288300.0,14.9941,15.1981,14.937,14.986,288300.0
2008-10-23 15:30:00,18.38,18.41,18.12,18.19,306900.0,14.9941,15.0186,14.782,14.8391,306900.0
2008-10-23 15:40:00,18.19,18.73,18.12,18.73,342900.0,14.8391,15.2797,14.782,15.2797,342900.0
2008-10-23 15:50:00,18.72,18.86,18.62,18.81,421500.0,15.2715,15.3857,15.1899,15.3449,421500.0
2008-10-24 09:30:00,17.97,18.17,17.68,18.05,186600.0,14.6597,14.8228,14.4231,14.7249,186600.0
2008-10-24 09:40:00,18.05,18.32,18.0,18.28,160800.0,14.7249,14.9452,14.6841,14.9126,160800.0
2008-10-24 09:50:00,18.25,18.39,18.18,18.31,218400.0,14.8881,15.0023,14.831,14.937,218400.0
2008-10-24 10:00:00,18.32,18.44,18.04,18.12,202500.0,14.9452,15.0431,14.7168,14.782,202500.0
2008-10-24 10:10:00,18.13,18.2,18.01,18.15,135300.0,14.7902,14.8473,14.6923,14.8065,135300.0
2008-10-24 10:20:00,18.14,18.18,18.01,18.14,103800.0,14.7984,14.831,14.6923,14.7984,103800.0
2008-10-24 10:30:00,18.12,18.25,18.08,18.19,113700.0,14.782,14.8881,14.7494,14.8391,113700.0
2008-10-24 10:40:00,18.18,18.27,18.16,18.27,142500.0,14.831,14.9044,14.8147,14.9044,142500.0
2008-10-24 10:50:00,18.29,18.56,18.29,18.54,162000.0,14.9207,15.141,14.9207,15.1247,162000.0
2008-10-24 11:00:00,18.56,18.67,18.52,18.63,132000.0,15.141,15.2307,15.1084,15.1981,132000.0
2008-10-24 11:10:00,18.62,18.64,18.57,18.63,90600.0,15.1899,15.2062,15.1491,15.1981,90600.0
2008-10-24 11:20:00,18.63,18.82,18.63,18.72,98100.0,15.1981,15.3531,15.1981,15.2715,98100.0
2008-10-24 11:30:00,18.71,18.79,18.59,18.76,86100.0,15.2634,15.3286,15.1655,15.3041,86100.0
2008-10-24 11:40:00,18.79,18.8,18.59,18.59,103200.0,15.3286,15.3368,15.1655,15.1655,103200.0
2008-10-24 11:50:00,18.6,18.6,18.41,18.44,87900.0,15.1736,15.1736,15.0186,15.0431,87900.0
2008-10-24 12:00:00,18.44,18.56,18.34,18.51,64500.0,15.0431,15.141,14.9615,15.1002,64500.0
2008-10-24 12:10:00,18.5,18.58,18.41,18.43,40500.0,15.092,15.1573,15.0186,15.0349,40500.0
2008-10-24 12:20:00,18.43,18.48,18.25,18.26,24300.0,15.0349,15.0757,14.8881,14.8962,24300.0
2008-10-24 12:30:00,18.25,18.41,18.22,18.38,66600.0,14.8881,15.0186,14.8636,14.9941,66600.0
2008-10-24 12:40:00,18.34,18.4,18.25,18.34,98700.0,14.9615,15.0105,14.8881,14.9615,98700.0
2008-10-24 12:50:00,18.35,18.5,18.35,18.43,32700.0,14.9697,15.092,14.9697,15.0349,32700.0
2008-10-24 13:00:00,18.43,18.48,18.43,18.43,17100.0,15.0349,15.0757,15.0349,15.0349,17100.0
2008-10-24 13:10:00,18.44,18.6,18.39,18.59,32400.0,15.0431,15.1736,15.0023,15.1655,32400.0
2008-10-24 13:20:00,18.57,18.58,18.4,18.4,30900.0,15.1491,15.1573,15.0105,15.0105,30900.0
2008-10-24 13:30:00,18.39,18.39,18.25,18.27,51900.0,15.0023,15.0023,14.8881,14.9044,51900.0
2008-10-24 13:40:00,18.25,18.33,18.07,18.07,39300.0,14.8881,14.9534,14.7413,14.7413,39300.0
2008-10-24 13:50:00,18.09,18.25,18.08,18.11,39300.0,14.7576,14.8881,14.7494,14.7739,39300.0
2008-10-24 14:00:00,18.1,18.11,17.99,18.04,37500.0,14.7657,14.7739,14.676,14.7168,37500.0
2008-10-24 14:10:00,18.06,18.21,18.05,18.19,51000.0,14.7331,14.8555,14.7249,14.8391,51000.0
2008-10-24 14:20:00,18.19,18.19,18.08,18.13,38700.0,14.8391,14.8391,14.7494,14.7902,38700.0
2008-10-24 14:30:00,18.14,18.37,18.14,18.33,54900.0,14.7984,14.986,14.7984,14.9534,54900.0
2008-10-24 14:40:00,18.31,18.4,18.17,18.23,108600.0,14.937,15.0105,14.8228,14.8718,108600.0
2008-10-24 14:50:00,18.22,18.5,18.2,18.48,60900.0,14.8636,15.092,14.8473,15.0757,60900.0
2008-10-24 15:00:00,18.5,18.67,18.41,18.44,128100.0,15.092,15.2307,15.0186,15.0431,128100.0
2008-10-24 15:10:00,18.46,18.58,18.27,18.29,132600.0,15.0594,15.1573,14.9044,14.9207,132600.0
2008-10-24 15:20:00,18.28,18.46,18.24,18.46,107700.0,14.9126,15.0594,14.8799,15.0594,107700.0
2008-10-24 15:30:00,18.46,18.46,18.27,18.33,150900.0,15.0594,15.0594,14.9044,14.9534,150900.0
2008-10-24 15:40:00,18.33,18.55,18.29,18.52,162000.0,14.9534,15.1328,14.9207,15.1084,162000.0
2008-10-24 15:50:00,18.52,18.54,18.27,18.33,236400.0,15.1084,15.1247,14.9044,14.9534,236400.0
2008-10-27 09:30:00,17.98,18.31,17.97,18.31,88200.0,14.6678,14.937,14.6597,14.937,88200.0
2008-10-27 09:40:00,18.3,18.61,18.26,18.34,117300.0,14.9289,15.1818,14.8962,14.9615,117300.0
2008-10-27 09:50:00,18.36,18.54,18.36,18.52,632400.0,14.9778,15.1247,14.9778,15.1084,632400.0
2008-10-27 10:00:00,18.54,18.72,18.42,18.46,208200.0,15.1247,15.2715,15.0268,15.0594,208200.0
2008-10-27 10:10:00,18.45,18.46,18.22,18.22,157500.0,15.0512,15.0594,14.8636,14.8636,157500.0
2008-10-27 10:20:00,18.22,18.36,18.16,18.23,132600.0,14.8636,14.9778,14.8147,14.8718,132600.0
2008-10-27 10:30:00,18.24,18.27,18.08,18.11,84300.0,14.8799,14.9044,14.7494,14.7739,84300.0
2008-10-27 10:40:00,18.13,18.14,17.99,18.12,146100.0,14.7902,14.7984,14.676,14.782,146100.0
2008-10-27 10:50:00,18.12,18.33,18.08,18.3,137100.0,14.782,14.9534,14.7494,14.9289,137100.0
2008-10-27 11:00:00,18.29,18.35,18.22,18.32,95100.0,14.9207,14.9697,14.8636,14.9452,95100.0
2008-10-27 11:10:00,18.32,18.42,18.26,18.27,120300.0,14.9452,15.0268,14.8962,14.9044,120300.0
2008-10-27 11:20:00,18.27,18.28,18.11,18.15,82800.0,14.9044,14.9126,14.7739,14.8065,82800.0
2008-10-27 11:30:00,18.17,18.18,18.06,18.13,86100.0,14.8228,14.831,14.7331,14.7902,86100.0
2008-10-27 11:40:00,18.13,18.3,18.08,18.18,142200.0,14.7902,14.9289,14.7494,14.831,142200.0
2008-10-27 11:50:00,18.18,18.27,18.12,18.19,123600.0,14.831,14.9044,14.782,14.8391,123600.0
2008-10-27 12:00:00,18.19,18.38,18.19,18.33,163500.0,14.8391,14.9941,14.8391,14.9534,163500.0
2008-10-27 12:10:00,18.34,18.42,18.21,18.24,145500.0,14.9615,15.0268,14.8555,14.8799,145500.0
2008-10-27 12:20:00,18.25,18.34,18.13,18.14,88500.0,14.8881,14.9615,14.7902,14.7984,88500.0
2008-10-27 12:30:00,18.15,18.34,18.1,18.28,61800.0,14.8065,14.9615,14.7657,14.9126,61800.0
2008-10-27 12:40:00,18.3,18.43,18.17,18.21,84600.0,14.9289,15.0349,14.8228,14.8555,84600.0
2008-10-27 12:50:00,18.21,18.39,18.21,18.37,85800.0,14.8555,15.0023,14.8555,14.986,85800.0
2008-10-27 13:00:00,18.36,18.38,18.23,18.24,41100.0,14.9778,14.9941,14.8718,14.8799,41100.0
2008-10-27 13:10:00,18.25,18.32,18.24,18.31,54900.0,14.8881,14.9452,14.8799,14.937,54900.0
2008-10-27 13:20:00,18.3,18.44,18.26,18.43,109800.0,14.9289,15.0431,14.8962,15.0349,109800.0
2008-10-27 13:30:00,18.43,18.46,18.33,18.35,45900.0,15.0349,15.0594,14.9534,14.9697,45900.0
2008-10-27 13:40:00,18.35,18.51,18.35,18.51,96000.0,14.9697,15.1002,14.9697,15.1002,96000.0
2008-10-27 13:50:00,18.5,18.5,18.29,18.32,55200.0,15.092,15.092,14.9207,14.9452,55200.0
2008-10-27 14:00:00,18.35,18.35,18.22,18.31,40500.0,14.9697,14.9697,14.8636,14.937,40500.0
2008-10-27 14:10:00,18.31,18.31,18.11,18.12,96900.0,14.937,14.937,14.7739,14.782,96900.0
2008-10-27 14:20:00,18.12,18.14,17.98,17.99,70800.0,14.782,14.7984,14.6678,14.676,70800.0
2008-10-27 14:30:00,18.0,18.04,17.88,17.88,122400.0,14.6841,14.7168,14.5863,14.5863,122400.0
2008-10-27 14:40:00,17.87,18.01,17.86,17.93,93300.0,14.5781,14.6923,14.5699,14.627,93300.0
2008-10-27 14:50:00,17.92,17.92,17.74,17.77,138000.0,14.6189,14.6189,14.472,14.4965,138000.0
2008-10-27 15:00:00,17.77,17.95,17.77,17.82,144000.0,14.4965,14.6434,14.4965,14.5373,144000.0
2008-10-27 15:10:00,17.84,17.98,17.81,17.85,181800.0,14.5536,14.6678,14.5291,14.5618,181800.0
2008-10-27 15:20:00,17.83,17.85,17.67,17.73,172800.0,14.5455,14.5618,14.4149,14.4639,172800.0
2008-10-27 15:30:00,17.73,17.79,17.58,17.69,363900.0,14.4639,14.5128,14.3415,14.4313,363900.0
2008-10-27 15:40:00,17.69,17.69,17.43,17.54,497400.0,14.4313,14.4313,14.2191,14.3089,497400.0
2008-10-27 15:50:00,17.56,17.57,17.11,17.11,724800.0,14.3252,14.3334,13.9581,13.9581,724800.0
2008-10-28 09:30:00,17.57,17.57,16.72,16.86,718500.0,14.3334,14.3334,13.6399,13.7541,718500.0
2008-10-28 09:40:00,16.86,17.14,16.85,17.06,492600.0,13.7541,13.9826,13.746,13.9173,492600.0
2008-10-28 09:50:00,17.06,17.1,17.0,17.02,400800.0,13.9173,13.9499,13.8684,13.8847,400800.0
2008-10-28 10:00:00,17.0,17.01,16.7,16.74,500700.0,13.8684,13.8765,13.6236,13.6563,500700.0
2008-10-28 10:10:00,16.74,16.78,16.62,16.73,423300.0,13.6563,13.6889,13.5584,13.6481,423300.0
2008-10-28 10:20:00,16.73,16.81,16.69,16.74,404700.0,13.6481,13.7134,13.6155,13.6563,404700.0
2008-10-28 10:30:00,16.74,16.78,16.69,16.7,250200.0,13.6563,13.6889,13.6155,13.6236,250200.0
2008-10-28 10:40:00,16.7,16.72,16.6,16.65,273600.0,13.6236,13.6399,13.542,13.5828,273600.0
2008-10-28 10:50:00,16.65,16.67,16.32,16.33,254100.0,13.5828,13.5992,13.3136,13.3218,254100.0
2008-10-28 11:00:00,16.33,16.34,16.14,16.17,739200.0,13.3218,13.3299,13.1668,13.1913,739200.0
2008-10-28 11:10:00,16.17,16.31,16.11,16.24,303300.0,13.1913,13.3055,13.1423,13.2484,303300.0
2008-10-28 11:20:00,16.24,16.36,16.23,16.35,355800.0,13.2484,13.3463,13.2402,13.3381,355800.0
2008-10-28 11:30:00,16.35,16.67,16.35,16.65,603300.0,13.3381,13.5992,13.3381,13.5828,603300.0
2008-10-28 11:40:00,16.65,16.82,16.63,16.68,204900.0,13.5828,13.7215,13.5665,13.6073,204900.0
2008-10-28 11:50:00,16.67,16.74,16.58,16.72,196500.0,13.5992,13.6563,13.5257,13.6399,196500.0
2008-10-28 12:00:00,16.7,16.73,16.65,16.71,289800.0,13.6236,13.6481,13.5828,13.6318,289800.0
2008-10-28 12:10:00,16.71,16.85,16.7,16.85,172200.0,13.6318,13.746,13.6236,13.746,172200.0
2008-10-28 12:20:00,16.84,16.84,16.78,16.8,144000.0,13.7378,13.7378,13.6889,13.7052,144000.0
2008-10-28 12:30:00,16.81,16.97,16.8,16.85,183300.0,13.7134,13.8439,13.7052,13.746,183300.0
2008-10-28 12:40:00,16.86,17.01,16.84,17.0,173400.0,13.7541,13.8765,13.7378,13.8684,173400.0
2008-10-28 12:50:00,17.01,17.09,16.99,17.05,111600.0,13.8765,13.9418,13.8602,13.9091,111600.0
2008-10-28 13:00:00,17.05,17.07,16.99,17.02,213600.0,13.9091,13.9255,13.8602,13.8847,213600.0
2008-10-28 13:10:00,17.02,17.05,17.0,17.01,134700.0,13.8847,13.9091,13.8684,13.8765,134700.0
2008-10-28 13:20:00,17.01,17.06,16.86,16.95,199500.0,13.8765,13.9173,13.7541,13.8276,199500.0
2008-10-28 13:30:00,16.95,16.96,16.91,16.93,142500.0,13.8276,13.8357,13.7949,13.8113,142500.0
2008-10-28 13:40:00,16.93,17.0,16.93,16.97,63300.0,13.8113,13.8684,13.8113,13.8439,63300.0
2008-10-28 13:50:00,16.96,16.98,16.85,16.92,110100.0,13.8357,13.852,13.746,13.8031,110100.0
2008-10-28 14:00:00,16.91,17.0,16.9,16.99,110100.0,13.7949,13.8684,13.7868,13.8602,110100.0
2008-10-28 14:10:00,16.99,17.08,16.99,17.07,455700.0,13.8602,13.9336,13.8602,13.9255,455700.0
2008-10-28 14:20:00,17.07,17.24,16.99,17.22,218700.0,13.9255,14.0641,13.8602,14.0478,218700.0
2008-10-28 14:30:00,17.23,17.36,17.23,17.27,207000.0,14.056,14.162,14.056,14.0886,207000.0
2008-10-28 14:40:00,17.27,17.63,17.23,17.46,308400.0,14.0886,14.3823,14.056,14.2436,308400.0
2008-10-28 14:50:00,17.45,17.72,17.4,17.68,261600.0,14.2355,14.4557,14.1947,14.4231,261600.0
2008-10-28 15:00:00,17.69,17.72,17.51,17.53,265800.0,14.4313,14.4557,14.2844,14.3007,265800.0
2008-10-28 15:10:00,17.54,17.84,17.52,17.83,322800.0,14.3089,14.5536,14.2926,14.5455,322800.0
2008-10-28 15:20:00,17.83,18.06,17.83,18.0,384000.0,14.5455,14.7331,14.5455,14.6841,384000.0
2008-10-28 15:30:00,18.0,18.03,17.83,18.0,316800.0,14.6841,14.7086,14.5455,14.6841,316800.0
2008-10-28 15:40:00,18.0,18.05,17.88,18.03,288000.0,14.6841,14.7249,14.5863,14.7086,288000.0
2008-10-28 15:50:00,18.05,18.29,18.0,18.27,546300.0,14.7249,14.9207,14.6841,14.9044,546300.0
2008-10-29 09:30:00,18.29,18.29,17.9,17.96,125400.0,14.9207,14.9207,14.6026,14.6515,125400.0
2008-10-29 09:40:00,17.95,18.06,17.68,17.9,274200.0,14.6434,14.7331,14.4231,14.6026,274200.0
2008-10-29 09:50:00,17.9,18.03,17.85,17.9,221400.0,14.6026,14.7086,14.5618,14.6026,221400.0
2008-10-29 10:00:00,17.89,18.03,17.78,17.93,196200.0,14.5944,14.7086,14.5047,14.627,196200.0
2008-10-29 10:10:00,17.96,18.06,17.88,17.98,230100.0,14.6515,14.7331,14.5863,14.6678,230100.0
2008-10-29 10:20:00,17.98,18.05,17.91,17.94,265800.0,14.6678,14.7249,14.6107,14.6352,265800.0
2008-10-29 10:30:00,17.92,17.97,17.68,17.71,212400.0,14.6189,14.6597,14.4231,14.4476,212400.0
2008-10-29 10:40:00,17.71,17.73,17.66,17.71,181800.0,14.4476,14.4639,14.4068,14.4476,181800.0
2008-10-29 10:50:00,17.71,17.78,17.68,17.68,186300.0,14.4476,14.5047,14.4231,14.4231,186300.0
2008-10-29 11:00:00,17.69,17.79,17.67,17.78,177000.0,14.4313,14.5128,14.4149,14.5047,177000.0
2008-10-29 11:10:00,17.78,17.95,17.77,17.95,182100.0,14.5047,14.6434,14.4965,14.6434,182100.0
2008-10-29 11:20:00,17.98,18.02,17.9,17.9,186900.0,14.6678,14.7005,14.6026,14.6026,186900.0
2008-10-29 11:30:00,17.91,17.96,17.85,17.93,270000.0,14.6107,14.6515,14.5618,14.627,270000.0
2008-10-29 11:40:00,17.93,17.99,17.92,17.99,214200.0,14.627,14.676,14.6189,14.676,214200.0
2008-10-29 11:50:00,17.99,18.04,17.95,18.03,129600.0,14.676,14.7168,14.6434,14.7086,129600.0
2008-10-29 12:00:00,18.02,18.03,17.97,17.97,284400.0,14.7005,14.7086,14.6597,14.6597,284400.0
2008-10-29 12:10:00,17.96,18.12,17.96,18.1,102600.0,14.6515,14.782,14.6515,14.7657,102600.0
2008-10-29 12:20:00,18.11,18.28,18.1,18.28,105000.0,14.7739,14.9126,14.7657,14.9126,105000.0
2008-10-29 12:30:00,18.28,18.46,18.28,18.43,169500.0,14.9126,15.0594,14.9126,15.0349,169500.0
2008-10-29 12:40:00,18.42,18.44,18.34,18.39,163200.0,15.0268,15.0431,14.9615,15.0023,163200.0
2008-10-29 12:50:00,18.39,18.43,18.35,18.36,153000.0,15.0023,15.0349,14.9697,14.9778,153000.0
2008-10-29 13:00:00,18.36,18.41,18.29,18.29,89400.0,14.9778,15.0186,14.9207,14.9207,89400.0
2008-10-29 13:10:00,18.31,18.4,18.28,18.38,195600.0,14.937,15.0105,14.9126,14.9941,195600.0
2008-10-29 13:20:00,18.38,18.51,18.38,18.48,183300.0,14.9941,15.1002,14.9941,15.0757,183300.0
2008-10-29 13:30:00,18.48,18.76,18.48,18.72,205500.0,15.0757,15.3041,15.0757,15.2715,205500.0
2008-10-29 13:40:00,18.72,18.73,18.56,18.57,167100.0,15.2715,15.2797,15.141,15.1491,167100.0
2008-10-29 13:50:00,18.56,18.59,18.39,18.4,157800.0,15.141,15.1655,15.0023,15.0105,157800.0
2008-10-29 14:00:00,18.4,18.48,18.35,18.48,111000.0,15.0105,15.0757,14.9697,15.0757,111000.0
2008-10-29 14:10:00,18.49,18.52,18.16,18.36,378600.0,15.0839,15.1084,14.8147,14.9778,378600.0
2008-10-29 14:20:00,18.37,18.49,18.27,18.34,373200.0,14.986,15.0839,14.9044,14.9615,373200.0
2008-10-29 14:30:00,18.34,18.34,18.1,18.23,408000.0,14.9615,14.9615,14.7657,14.8718,408000.0
2008-10-29 14:40:00,18.23,18.52,18.23,18.51,318000.0,14.8718,15.1084,14.8718,15.1002,318000.0
2008-10-29 14:50:00,18.51,18.51,18.31,18.42,177900.0,15.1002,15.1002,14.937,15.0268,177900.0
2008-10-29 15:00:00,18.42,18.43,18.22,18.27,340800.0,15.0268,15.0349,14.8636,14.9044,340800.0
2008-10-29 15:10:00,18.27,18.58,18.2,18.58,299400.0,14.9044,15.1573,14.8473,15.1573,299400.0
2008-10-29 15:20:00,18.58,18.75,18.48,18.48,298200.0,15.1573,15.296,15.0757,15.0757,298200.0
2008-10-29 15:30:00,18.5,18.6,18.3,18.4,267600.0,15.092,15.1736,14.9289,15.0105,267600.0
2008-10-29 15:40:00,18.4,18.56,18.4,18.53,422400.0,15.0105,15.141,15.0105,15.1165,422400.0
2008-10-29 15:50:00,18.54,18.55,17.96,17.98,466500.0,15.1247,15.1328,14.6515,14.6678,466500.0
2008-10-30 09:30:00,18.63,18.86,18.49,18.56,92400.0,15.1981,15.3857,15.0839,15.141,92400.0
2008-10-30 09:40:00,18.55,18.76,18.44,18.44,96300.0,15.1328,15.3041,15.0431,15.0431,96300.0
2008-10-30 09:50:00,18.44,18.44,18.29,18.35,123000.0,15.0431,15.0431,14.9207,14.9697,123000.0
2008-10-30 10:00:00,18.36,18.58,18.35,18.48,89100.0,14.9778,15.1573,14.9697,15.0757,89100.0
2008-10-30 10:10:00,18.49,18.53,18.32,18.33,46500.0,15.0839,15.1165,14.9452,14.9534,46500.0
2008-10-30 10:20:00,18.32,18.39,18.27,18.27,87300.0,14.9452,15.0023,14.9044,14.9044,87300.0
2008-10-30 10:30:00,18.27,18.46,18.26,18.33,166500.0,14.9044,15.0594,14.8962,14.9534,166500.0
2008-10-30 10:40:00,18.33,18.34,18.21,18.25,81300.0,14.9534,14.9615,14.8555,14.8881,81300.0
2008-10-30 10:50:00,18.25,18.41,18.25,18.33,56700.0,14.8881,15.0186,14.8881,14.9534,56700.0
2008-10-30 11:00:00,18.33,18.47,18.33,18.39,74100.0,14.9534,15.0676,14.9534,15.0023,74100.0
2008-10-30 11:10:00,18.39,18.43,18.27,18.29,74400.0,15.0023,15.0349,14.9044,14.9207,74400.0
2008-10-30 11:20:00,18.3,18.33,18.25,18.26,88500.0,14.9289,14.9534,14.8881,14.8962,88500.0
2008-10-30 11:30:00,18.28,18.34,18.19,18.23,73800.0,14.9126,14.9615,14.8391,14.8718,73800.0
2008-10-30 11:40:00,18.23,18.31,18.18,18.19,97500.0,14.8718,14.937,14.831,14.8391,97500.0
2008-10-30 11:50:00,18.21,18.27,18.13,18.23,105000.0,14.8555,14.9044,14.7902,14.8718,105000.0
2008-10-30 12:00:00,18.23,18.4,18.21,18.33,151800.0,14.8718,15.0105,14.8555,14.9534,151800.0
2008-10-30 12:10:00,18.33,18.41,18.28,18.37,74700.0,14.9534,15.0186,14.9126,14.986,74700.0
2008-10-30 12:20:00,18.36,18.41,18.32,18.37,47700.0,14.9778,15.0186,14.9452,14.986,47700.0
2008-10-30 12:30:00,18.38,18.5,18.35,18.44,63900.0,14.9941,15.092,14.9697,15.0431,63900.0
2008-10-30 12:40:00,18.44,18.44,18.32,18.34,56400.0,15.0431,15.0431,14.9452,14.9615,56400.0
2008-10-30 12:50:00,18.34,18.34,18.25,18.27,70800.0,14.9615,14.9615,14.8881,14.9044,70800.0
2008-10-30 13:00:00,18.27,18.39,18.22,18.38,105600.0,14.9044,15.0023,14.8636,14.9941,105600.0
2008-10-30 13:10:00,18.39,18.4,18.34,18.35,65400.0,15.0023,15.0105,14.9615,14.9697,65400.0
2008-10-30 13:20:00,18.36,18.37,18.27,18.28,41400.0,14.9778,14.986,14.9044,14.9126,41400.0
2008-10-30 13:30:00,18.27,18.36,18.26,18.36,64500.0,14.9044,14.9778,14.8962,14.9778,64500.0
2008-10-30 13:40:00,18.37,18.37,18.27,18.29,56100.0,14.986,14.986,14.9044,14.9207,56100.0
2008-10-30 13:50:00,18.3,18.41,18.3,18.38,52200.0,14.9289,15.0186,14.9289,14.9941,52200.0
2008-10-30 14:00:00,18.39,18.48,18.38,18.46,69600.0,15.0023,15.0757,14.9941,15.0594,69600.0
2008-10-30 14:10:00,18.46,18.48,18.39,18.39,53700.0,15.0594,15.0757,15.0023,15.0023,53700.0
2008-10-30 14:20:00,18.41,18.61,18.39,18.57,81600.0,15.0186,15.1818,15.0023,15.1491,81600.0
2008-10-30 14:30:00,18.56,18.63,18.51,18.62,93300.0,15.141,15.1981,15.1002,15.1899,93300.0
2008-10-30 14:40:00,18.62,18.71,18.55,18.71,114300.0,15.1899,15.2634,15.1328,15.2634,114300.0
2008-10-30 14:50:00,18.73,18.75,18.64,18.75,135300.0,15.2797,15.296,15.2062,15.296,135300.0
2008-10-30 15:00:00,18.75,18.91,18.7,18.89,142500.0,15.296,15.4265,15.2552,15.4102,142500.0
2008-10-30 15:10:00,18.88,18.9,18.65,18.67,182400.0,15.402,15.4184,15.2144,15.2307,182400.0
2008-10-30 15:20:00,18.67,18.78,18.62,18.77,224700.0,15.2307,15.3205,15.1899,15.3123,224700.0
2008-10-30 15:30:00,18.77,18.79,18.57,18.72,169200.0,15.3123,15.3286,15.1491,15.2715,169200.0
2008-10-30 15:40:00,18.72,18.84,18.63,18.81,300300.0,15.2715,15.3694,15.1981,15.3449,300300.0
2008-10-30 15:50:00,18.81,18.97,18.76,18.93,384900.0,15.3449,15.4755,15.3041,15.4428,384900.0
2008-10-31 09:30:00,18.8,18.93,18.74,18.9,128700.0,15.3368,15.4428,15.2878,15.4184,128700.0
2008-10-31 09:40:00,18.91,18.99,18.75,18.8,83400.0,15.4265,15.4918,15.296,15.3368,83400.0
2008-10-31 09:50:00,18.77,19.0,18.77,19.0,70200.0,15.3123,15.4999,15.3123,15.4999,70200.0
2008-10-31 10:00:00,18.98,19.16,18.98,19.13,225900.0,15.4836,15.6305,15.4836,15.606,225900.0
2008-10-31 10:10:00,19.11,19.14,18.98,19.03,144900.0,15.5897,15.6141,15.4836,15.5244,144900.0
2008-10-31 10:20:00,19.04,19.11,19.0,19.01,94200.0,15.5326,15.5897,15.4999,15.5081,94200.0
2008-10-31 10:30:00,19.02,19.09,18.89,18.93,131400.0,15.5162,15.5734,15.4102,15.4428,131400.0
2008-10-31 10:40:00,18.93,18.98,18.88,18.89,82200.0,15.4428,15.4836,15.402,15.4102,82200.0
2008-10-31 10:50:00,18.88,18.98,18.86,18.9,52200.0,15.402,15.4836,15.3857,15.4184,52200.0
2008-10-31 11:00:00,18.9,19.0,18.9,18.94,138600.0,15.4184,15.4999,15.4184,15.451,138600.0
2008-10-31 11:10:00,18.93,19.13,18.93,19.1,67200.0,15.4428,15.606,15.4428,15.5815,67200.0
2008-10-31 11:20:00,19.1,19.13,18.95,18.96,42000.0,15.5815,15.606,15.4591,15.4673,42000.0
2008-10-31 11:30:00,18.97,19.03,18.91,19.02,34800.0,15.4755,15.5244,15.4265,15.5162,34800.0
2008-10-31 11:40:00,19.06,19.07,18.93,18.95,166500.0,15.5489,15.557,15.4428,15.4591,166500.0
2008-10-31 11:50:00,18.93,19.0,18.92,18.95,55500.0,15.4428,15.4999,15.4347,15.4591,55500.0
2008-10-31 12:00:00,18.94,18.96,18.88,18.92,59100.0,15.451,15.4673,15.402,15.4347,59100.0
2008-10-31 12:10:00,18.91,18.94,18.84,18.85,38100.0,15.4265,15.451,15.3694,15.3776,38100.0
2008-10-31 12:20:00,18.87,19.02,18.87,18.95,83700.0,15.3939,15.5162,15.3939,15.4591,83700.0
2008-10-31 12:30:00,18.96,18.98,18.9,18.92,80700.0,15.4673,15.4836,15.4184,15.4347,80700.0
2008-10-31 12:40:00,18.93,18.96,18.92,18.95,151200.0,15.4428,15.4673,15.4347,15.4591,151200.0
2008-10-31 12:50:00,18.95,19.06,18.93,19.03,51000.0,15.4591,15.5489,15.4428,15.5244,51000.0
2008-10-31 13:00:00,19.03,19.04,18.99,18.99,76800.0,15.5244,15.5326,15.4918,15.4918,76800.0
2008-10-31 13:10:00,18.99,19.04,18.96,18.98,170100.0,15.4918,15.5326,15.4673,15.4836,170100.0
2008-10-31 13:20:00,18.99,19.08,18.98,19.01,274500.0,15.4918,15.5652,15.4836,15.5081,274500.0
2008-10-31 13:30:00,19.01,19.03,18.88,18.95,262200.0,15.5081,15.5244,15.402,15.4591,262200.0
2008-10-31 13:40:00,18.97,19.04,18.92,19.0,390900.0,15.4755,15.5326,15.4347,15.4999,390900.0
2008-10-31 13:50:00,19.0,19.0,18.91,18.93,146700.0,15.4999,15.4999,15.4265,15.4428,146700.0
2008-10-31 14:00:00,18.95,19.0,18.86,18.97,166200.0,15.4591,15.4999,15.3857,15.4755,166200.0
2008-10-31 14:10:00,18.98,18.99,18.9,18.91,153900.0,15.4836,15.4918,15.4184,15.4265,153900.0
2008-10-31 14:20:00,18.94,19.0,18.93,18.97,121800.0,15.451,15.4999,15.4428,15.4755,121800.0
2008-10-31 14:30:00,18.97,19.01,18.94,18.98,340200.0,15.4755,15.5081,15.451,15.4836,340200.0
2008-10-31 14:40:00,18.98,18.99,18.87,18.95,216600.0,15.4836,15.4918,15.3939,15.4591,216600.0
2008-10-31 14:50:00,18.96,18.99,18.95,18.99,200100.0,15.4673,15.4918,15.4591,15.4918,200100.0
2008-10-31 15:00:00,18.99,19.0,18.92,18.99,456000.0,15.4918,15.4999,15.4347,15.4918,456000.0
2008-10-31 15:10:00,19.0,19.03,18.82,18.84,146100.0,15.4999,15.5244,15.3531,15.3694,146100.0
2008-10-31 15:20:00,18.84,18.96,18.75,18.82,222000.0,15.3694,15.4673,15.296,15.3531,222000.0
2008-10-31 15:30:00,18.82,19.0,18.81,19.0,455400.0,15.3531,15.4999,15.3449,15.4999,455400.0
2008-10-31 15:40:00,19.0,19.0,18.73,18.94,474600.0,15.4999,15.4999,15.2797,15.451,474600.0
2008-10-31 15:50:00,18.95,19.0,18.89,19.0,544800.0,15.4591,15.4999,15.4102,15.4999,544800.0
2008-11-03 09:30:00,18.95,19.0,18.82,18.91,120600.0,15.4591,15.4999,15.3531,15.4265,120600.0
2008-11-03 09:40:00,18.92,19.03,18.9,19.02,83100.0,15.4347,15.5244,15.4184,15.5162,83100.0
2008-11-03 09:50:00,19.02,19.03,18.84,18.84,102300.0,15.5162,15.5244,15.3694,15.3694,102300.0
2008-11-03 10:00:00,18.84,18.85,18.62,18.68,218700.0,15.3694,15.3776,15.1899,15.2389,218700.0
2008-11-03 10:10:00,18.68,18.71,18.58,18.65,217800.0,15.2389,15.2634,15.1573,15.2144,217800.0
2008-11-03 10:20:00,18.66,18.7,18.61,18.68,155400.0,15.2226,15.2552,15.1818,15.2389,155400.0
2008-11-03 10:30:00,18.67,18.71,18.63,18.65,347400.0,15.2307,15.2634,15.1981,15.2144,347400.0
2008-11-03 10:40:00,18.64,18.68,18.56,18.63,211800.0,15.2062,15.2389,15.141,15.1981,211800.0
2008-11-03 10:50:00,18.63,18.65,18.59,18.64,181500.0,15.1981,15.2144,15.1655,15.2062,181500.0
2008-11-03 11:00:00,18.64,18.69,18.64,18.67,150300.0,15.2062,15.247,15.2062,15.2307,150300.0
2008-11-03 11:10:00,18.67,18.67,18.59,18.6,108300.0,15.2307,15.2307,15.1655,15.1736,108300.0
2008-11-03 11:20:00,18.59,18.63,18.58,18.63,94500.0,15.1655,15.1981,15.1573,15.1981,94500.0
2008-11-03 11:30:00,18.63,18.64,18.6,18.62,74700.0,15.1981,15.2062,15.1736,15.1899,74700.0
2008-11-03 11:40:00,18.62,18.64,18.62,18.63,102000.0,15.1899,15.2062,15.1899,15.1981,102000.0
2008-11-03 11:50:00,18.63,18.65,18.58,18.6,149700.0,15.1981,15.2144,15.1573,15.1736,149700.0
2008-11-03 12:00:00,18.6,18.62,18.58,18.58,81900.0,15.1736,15.1899,15.1573,15.1573,81900.0
2008-11-03 12:10:00,18.57,18.63,18.56,18.62,69600.0,15.1491,15.1981,15.141,15.1899,69600.0
2008-11-03 12:20:00,18.63,18.63,18.56,18.56,107700.0,15.1981,15.1981,15.141,15.141,107700.0
2008-11-03 12:30:00,18.56,18.59,18.54,18.56,72300.0,15.141,15.1655,15.1247,15.141,72300.0
2008-11-03 12:40:00,18.55,18.57,18.52,18.52,40500.0,15.1328,15.1491,15.1084,15.1084,40500.0
2008-11-03 12:50:00,18.53,18.65,18.53,18.65,64800.0,15.1165,15.2144,15.1165,15.2144,64800.0
2008-11-03 13:00:00,18.64,18.69,18.64,18.67,99900.0,15.2062,15.247,15.2062,15.2307,99900.0
2008-11-03 13:10:00,18.67,18.68,18.61,18.61,72900.0,15.2307,15.2389,15.1818,15.1818,72900.0
2008-11-03 13:20:00,18.62,18.66,18.61,18.62,44700.0,15.1899,15.2226,15.1818,15.1899,44700.0
2008-11-03 13:30:00,18.62,18.64,18.6,18.63,73800.0,15.1899,15.2062,15.1736,15.1981,73800.0
2008-11-03 13:40:00,18.63,18.63,18.59,18.61,46500.0,15.1981,15.1981,15.1655,15.1818,46500.0
2008-11-03 13:50:00,18.62,18.63,18.56,18.58,35100.0,15.1899,15.1981,15.141,15.1573,35100.0
2008-11-03 14:00:00,18.58,18.58,18.52,18.53,17400.0,15.1573,15.1573,15.1084,15.1165,17400.0
2008-11-03 14:10:00,18.53,18.54,18.41,18.42,35100.0,15.1165,15.1247,15.0186,15.0268,35100.0
2008-11-03 14:20:00,18.4,18.43,18.38,18.43,52800.0,15.0105,15.0349,14.9941,15.0349,52800.0
2008-11-03 14:30:00,18.42,18.43,18.36,18.39,72300.0,15.0268,15.0349,14.9778,15.0023,72300.0
2008-11-03 14:40:00,18.39,18.46,18.34,18.45,55200.0,15.0023,15.0594,14.9615,15.0512,55200.0
2008-11-03 14:50:00,18.45,18.45,18.33,18.34,66000.0,15.0512,15.0512,14.9534,14.9615,66000.0
2008-11-03 15:00:00,18.33,18.33,18.18,18.22,137100.0,14.9534,14.9534,14.831,14.8636,137100.0
2008-11-03 15:10:00,18.22,18.23,18.13,18.15,278100.0,14.8636,14.8718,14.7902,14.8065,278100.0
2008-11-03 15:20:00,18.15,18.16,18.06,18.13,267300.0,14.8065,14.8147,14.7331,14.7902,267300.0
2008-11-03 15:30:00,18.13,18.16,18.07,18.09,339000.0,14.7902,14.8147,14.7413,14.7576,339000.0
2008-11-03 15:40:00,18.09,18.13,18.04,18.12,389100.0,14.7576,14.7902,14.7168,14.782,389100.0
2008-11-03 15:50:00,18.12,18.14,18.0,18.1,335400.0,14.782,14.7984,14.6841,14.7657,335400.0
2008-11-04 09:30:00,18.69,18.72,18.15,18.17,871800.0,15.247,15.2715,14.8065,14.8228,871800.0
2008-11-04 09:40:00,18.17,18.35,18.14,18.32,419400.0,14.8228,14.9697,14.7984,14.9452,419400.0
2008-11-04 09:50:00,18.32,18.37,18.25,18.26,230100.0,14.9452,14.986,14.8881,14.8962,230100.0
2008-11-04 10:00:00,18.25,18.25,18.03,18.08,272400.0,14.8881,14.8881,14.7086,14.7494,272400.0
2008-11-04 10:10:00,18.08,18.19,18.0,18.16,521400.0,14.7494,14.8391,14.6841,14.8147,521400.0
2008-11-04 10:20:00,18.18,18.25,18.15,18.23,198300.0,14.831,14.8881,14.8065,14.8718,198300.0
2008-11-04 10:30:00,18.24,18.41,18.23,18.41,304500.0,14.8799,15.0186,14.8718,15.0186,304500.0
2008-11-04 10:40:00,18.42,18.64,18.4,18.54,172200.0,15.0268,15.2062,15.0105,15.1247,172200.0
2008-11-04 10:50:00,18.55,18.56,18.48,18.53,169200.0,15.1328,15.141,15.0757,15.1165,169200.0
2008-11-04 11:00:00,18.53,18.61,18.47,18.61,232500.0,15.1165,15.1818,15.0676,15.1818,232500.0
2008-11-04 11:10:00,18.61,18.64,18.56,18.61,173100.0,15.1818,15.2062,15.141,15.1818,173100.0
2008-11-04 11:20:00,18.61,18.62,18.57,18.61,152400.0,15.1818,15.1899,15.1491,15.1818,152400.0
2008-11-04 11:30:00,18.61,18.64,18.56,18.58,89100.0,15.1818,15.2062,15.141,15.1573,89100.0
2008-11-04 11:40:00,18.58,18.63,18.58,18.62,142800.0,15.1573,15.1981,15.1573,15.1899,142800.0
2008-11-04 11:50:00,18.62,18.63,18.57,18.62,246300.0,15.1899,15.1981,15.1491,15.1899,246300.0
2008-11-04 12:00:00,18.6,18.61,18.53,18.56,75600.0,15.1736,15.1818,15.1165,15.141,75600.0
2008-11-04 12:10:00,18.55,18.61,18.53,18.58,96000.0,15.1328,15.1818,15.1165,15.1573,96000.0
2008-11-04 12:20:00,18.58,18.6,18.57,18.59,150300.0,15.1573,15.1736,15.1491,15.1655,150300.0
2008-11-04 12:30:00,18.59,18.61,18.55,18.59,86400.0,15.1655,15.1818,15.1328,15.1655,86400.0
2008-11-04 12:40:00,18.58,18.63,18.57,18.61,136800.0,15.1573,15.1981,15.1491,15.1818,136800.0
2008-11-04 12:50:00,18.61,18.61,18.55,18.6,76800.0,15.1818,15.1818,15.1328,15.1736,76800.0
2008-11-04 13:00:00,18.6,18.62,18.58,18.61,738000.0,15.1736,15.1899,15.1573,15.1818,738000.0
2008-11-04 13:10:00,18.62,18.65,18.57,18.6,228000.0,15.1899,15.2144,15.1491,15.1736,228000.0
2008-11-04 13:20:00,18.6,18.63,18.58,18.63,163800.0,15.1736,15.1981,15.1573,15.1981,163800.0
2008-11-04 13:30:00,18.63,18.76,18.63,18.76,165600.0,15.1981,15.3041,15.1981,15.3041,165600.0
2008-11-04 13:40:00,18.76,18.88,18.75,18.85,121200.0,15.3041,15.402,15.296,15.3776,121200.0
2008-11-04 13:50:00,18.84,18.93,18.81,18.91,122400.0,15.3694,15.4428,15.3449,15.4265,122400.0
2008-11-04 14:00:00,18.9,18.9,18.77,18.8,130800.0,15.4184,15.4184,15.3123,15.3368,130800.0
2008-11-04 14:10:00,18.8,18.87,18.79,18.83,228000.0,15.3368,15.3939,15.3286,15.3612,228000.0
2008-11-04 14:20:00,18.83,18.85,18.79,18.8,190200.0,15.3612,15.3776,15.3286,15.3368,190200.0
2008-11-04 14:30:00,18.81,18.82,18.79,18.81,152700.0,15.3449,15.3531,15.3286,15.3449,152700.0
2008-11-04 14:40:00,18.8,18.82,18.78,18.8,146700.0,15.3368,15.3531,15.3205,15.3368,146700.0
2008-11-04 14:50:00,18.81,18.81,18.68,18.76,117600.0,15.3449,15.3449,15.2389,15.3041,117600.0
2008-11-04 15:00:00,18.76,18.78,18.69,18.76,160800.0,15.3041,15.3205,15.247,15.3041,160800.0
2008-11-04 15:10:00,18.76,18.82,18.7,18.79,199200.0,15.3041,15.3531,15.2552,15.3286,199200.0
2008-11-04 15:20:00,18.79,18.83,18.75,18.78,208500.0,15.3286,15.3612,15.296,15.3205,208500.0
2008-11-04 15:30:00,18.75,18.82,18.75,18.82,348900.0,15.296,15.3531,15.296,15.3531,348900.0
2008-11-04 15:40:00,18.81,18.83,18.79,18.8,681600.0,15.3449,15.3612,15.3286,15.3368,681600.0
2008-11-04 15:50:00,18.8,18.83,18.69,18.75,449100.0,15.3368,15.3612,15.247,15.296,449100.0
2008-11-05 09:30:00,18.47,18.72,18.46,18.48,256200.0,15.0676,15.2715,15.0594,15.0757,256200.0
2008-11-05 09:40:00,18.49,18.6,18.24,18.4,194700.0,15.0839,15.1736,14.8799,15.0105,194700.0
2008-11-05 09:50:00,18.42,18.52,18.37,18.4,267600.0,15.0268,15.1084,14.986,15.0105,267600.0
2008-11-05 10:00:00,18.37,18.63,18.37,18.61,134400.0,14.986,15.1981,14.986,15.1818,134400.0
2008-11-05 10:10:00,18.61,18.71,18.57,18.71,99600.0,15.1818,15.2634,15.1491,15.2634,99600.0
2008-11-05 10:20:00,18.71,18.79,18.69,18.77,228000.0,15.2634,15.3286,15.247,15.3123,228000.0
2008-11-05 10:30:00,18.76,18.85,18.76,18.81,94500.0,15.3041,15.3776,15.3041,15.3449,94500.0
2008-11-05 10:40:00,18.83,18.99,18.82,18.99,185700.0,15.3612,15.4918,15.3531,15.4918,185700.0
2008-11-05 10:50:00,18.99,18.99,18.84,18.85,80700.0,15.4918,15.4918,15.3694,15.3776,80700.0
2008-11-05 11:00:00,18.85,18.91,18.84,18.9,61800.0,15.3776,15.4265,15.3694,15.4184,61800.0
2008-11-05 11:10:00,18.91,18.98,18.91,18.96,48600.0,15.4265,15.4836,15.4265,15.4673,48600.0
2008-11-05 11:20:00,18.96,19.0,18.95,18.99,83700.0,15.4673,15.4999,15.4591,15.4918,83700.0
2008-11-05 11:30:00,18.99,19.04,18.97,18.98,68100.0,15.4918,15.5326,15.4755,15.4836,68100.0
2008-11-05 11:40:00,18.99,19.07,18.96,19.01,73800.0,15.4918,15.557,15.4673,15.5081,73800.0
2008-11-05 11:50:00,18.99,19.02,18.93,18.97,85800.0,15.4918,15.5162,15.4428,15.4755,85800.0
2008-11-05 12:00:00,18.97,19.0,18.97,18.97,42600.0,15.4755,15.4999,15.4755,15.4755,42600.0
2008-11-05 12:10:00,18.96,18.97,18.91,18.93,92400.0,15.4673,15.4755,15.4265,15.4428,92400.0
2008-11-05 12:20:00,18.94,18.98,18.79,18.8,69000.0,15.451,15.4836,15.3286,15.3368,69000.0
2008-11-05 12:30:00,18.8,18.8,18.74,18.74,72300.0,15.3368,15.3368,15.2878,15.2878,72300.0
2008-11-05 12:40:00,18.75,18.8,18.69,18.79,49500.0,15.296,15.3368,15.247,15.3286,49500.0
2008-11-05 12:50:00,18.79,18.8,18.74,18.79,50100.0,15.3286,15.3368,15.2878,15.3286,50100.0
2008-11-05 13:00:00,18.79,18.81,18.72,18.81,266400.0,15.3286,15.3449,15.2715,15.3449,266400.0
2008-11-05 13:10:00,18.81,18.87,18.81,18.84,78600.0,15.3449,15.3939,15.3449,15.3694,78600.0
2008-11-05 13:20:00,18.84,18.84,18.72,18.75,48000.0,15.3694,15.3694,15.2715,15.296,48000.0
2008-11-05 13:30:00,18.75,18.77,18.67,18.69,38700.0,15.296,15.3123,15.2307,15.247,38700.0
2008-11-05 13:40:00,18.67,18.78,18.67,18.75,37800.0,15.2307,15.3205,15.2307,15.296,37800.0
2008-11-05 13:50:00,18.75,18.8,18.74,18.79,141900.0,15.296,15.3368,15.2878,15.3286,141900.0
2008-11-05 14:00:00,18.78,18.85,18.75,18.77,106800.0,15.3205,15.3776,15.296,15.3123,106800.0
2008-11-05 14:10:00,18.75,18.79,18.73,18.75,52500.0,15.296,15.3286,15.2797,15.296,52500.0
2008-11-05 14:20:00,18.74,18.76,18.69,18.73,49500.0,15.2878,15.3041,15.247,15.2797,49500.0
2008-11-05 14:30:00,18.72,18.88,18.72,18.81,79200.0,15.2715,15.402,15.2715,15.3449,79200.0
2008-11-05 14:40:00,18.82,18.88,18.82,18.83,105900.0,15.3531,15.402,15.3531,15.3612,105900.0
2008-11-05 14:50:00,18.83,18.93,18.81,18.87,123900.0,15.3612,15.4428,15.3449,15.3939,123900.0
2008-11-05 15:00:00,18.87,18.97,18.83,18.87,179100.0,15.3939,15.4755,15.3612,15.3939,179100.0
2008-11-05 15:10:00,18.87,18.89,18.76,18.81,233100.0,15.3939,15.4102,15.3041,15.3449,233100.0
2008-11-05 15:20:00,18.8,18.87,18.79,18.82,276900.0,15.3368,15.3939,15.3286,15.3531,276900.0
2008-11-05 15:30:00,18.82,18.84,18.58,18.61,285000.0,15.3531,15.3694,15.1573,15.1818,285000.0
2008-11-05 15:40:00,18.6,18.93,18.6,18.8,337500.0,15.1736,15.4428,15.1736,15.3368,337500.0
2008-11-05 15:50:00,18.81,18.82,18.47,18.54,590700.0,15.3449,15.3531,15.0676,15.1247,590700.0
2008-11-06 09:30:00,18.39,18.53,18.06,18.28,227700.0,15.0023,15.1165,14.7331,14.9126,227700.0
2008-11-06 09:40:00,18.29,18.35,18.18,18.22,141900.0,14.9207,14.9697,14.831,14.8636,141900.0
2008-11-06 09:50:00,18.2,18.27,18.08,18.19,378900.0,14.8473,14.9044,14.7494,14.8391,378900.0
2008-11-06 10:00:00,18.18,18.19,18.08,18.15,256500.0,14.831,14.8391,14.7494,14.8065,256500.0
2008-11-06 10:10:00,18.15,18.18,18.13,18.15,160500.0,14.8065,14.831,14.7902,14.8065,160500.0
2008-11-06 10:20:00,18.14,18.15,17.9,17.94,266700.0,14.7984,14.8065,14.6026,14.6352,266700.0
2008-11-06 10:30:00,17.95,17.99,17.9,17.98,172200.0,14.6434,14.676,14.6026,14.6678,172200.0
2008-11-06 10:40:00,17.98,17.99,17.83,17.83,166800.0,14.6678,14.676,14.5455,14.5455,166800.0
2008-11-06 10:50:00,17.84,17.96,17.73,17.94,133800.0,14.5536,14.6515,14.4639,14.6352,133800.0
2008-11-06 11:00:00,17.95,18.04,17.86,17.88,82800.0,14.6434,14.7168,14.5699,14.5863,82800.0
2008-11-06 11:10:00,17.87,17.92,17.8,17.87,72900.0,14.5781,14.6189,14.521,14.5781,72900.0
2008-11-06 11:20:00,17.88,17.96,17.86,17.95,75300.0,14.5863,14.6515,14.5699,14.6434,75300.0
2008-11-06 11:30:00,17.95,18.05,17.95,18.04,123300.0,14.6434,14.7249,14.6434,14.7168,123300.0
2008-11-06 11:40:00,18.04,18.16,18.01,18.1,104100.0,14.7168,14.8147,14.6923,14.7657,104100.0
2008-11-06 11:50:00,18.1,18.14,18.02,18.1,91800.0,14.7657,14.7984,14.7005,14.7657,91800.0
2008-11-06 12:00:00,18.08,18.14,17.98,18.03,78600.0,14.7494,14.7984,14.6678,14.7086,78600.0
2008-11-06 12:10:00,18.02,18.11,18.01,18.02,77700.0,14.7005,14.7739,14.6923,14.7005,77700.0
2008-11-06 12:20:00,18.03,18.06,17.92,17.94,61500.0,14.7086,14.7331,14.6189,14.6352,61500.0
2008-11-06 12:30:00,17.92,17.94,17.87,17.87,61200.0,14.6189,14.6352,14.5781,14.5781,61200.0
2008-11-06 12:40:00,17.87,17.98,17.86,17.98,45000.0,14.5781,14.6678,14.5699,14.6678,45000.0
2008-11-06 12:50:00,17.98,18.05,17.96,18.05,65100.0,14.6678,14.7249,14.6515,14.7249,65100.0
2008-11-06 13:00:00,18.03,18.11,18.0,18.07,188700.0,14.7086,14.7739,14.6841,14.7413,188700.0
2008-11-06 13:10:00,18.07,18.08,17.97,18.06,134700.0,14.7413,14.7494,14.6597,14.7331,134700.0
2008-11-06 13:20:00,18.06,18.14,18.03,18.1,212100.0,14.7331,14.7984,14.7086,14.7657,212100.0
2008-11-06 13:30:00,18.09,18.09,17.9,17.93,114000.0,14.7576,14.7576,14.6026,14.627,114000.0
2008-11-06 13:40:00,17.91,17.96,17.86,17.93,89700.0,14.6107,14.6515,14.5699,14.627,89700.0
2008-11-06 13:50:00,17.94,18.1,17.94,18.07,132000.0,14.6352,14.7657,14.6352,14.7413,132000.0
2008-11-06 14:00:00,18.05,18.23,18.04,18.16,122700.0,14.7249,14.8718,14.7168,14.8147,122700.0
2008-11-06 14:10:00,18.17,18.23,18.09,18.2,117900.0,14.8228,14.8718,14.7576,14.8473,117900.0
2008-11-06 14:20:00,18.19,18.19,18.05,18.07,138000.0,14.8391,14.8391,14.7249,14.7413,138000.0
2008-11-06 14:30:00,18.07,18.33,18.06,18.3,125100.0,14.7413,14.9534,14.7331,14.9289,125100.0
2008-11-06 14:40:00,18.29,18.32,18.2,18.23,98700.0,14.9207,14.9452,14.8473,14.8718,98700.0
2008-11-06 14:50:00,18.23,18.3,18.07,18.15,132900.0,14.8718,14.9289,14.7413,14.8065,132900.0
2008-11-06 15:00:00,18.15,18.19,17.98,18.0,189000.0,14.8065,14.8391,14.6678,14.6841,189000.0
2008-11-06 15:10:00,18.01,18.08,17.98,18.08,151500.0,14.6923,14.7494,14.6678,14.7494,151500.0
2008-11-06 15:20:00,18.08,18.09,17.98,18.02,213300.0,14.7494,14.7576,14.6678,14.7005,213300.0
2008-11-06 15:30:00,18.01,18.07,17.92,17.92,179100.0,14.6923,14.7413,14.6189,14.6189,179100.0
2008-11-06 15:40:00,17.92,18.13,17.92,18.0,164400.0,14.6189,14.7902,14.6189,14.6841,164400.0
2008-11-06 15:50:00,18.01,18.07,17.91,17.95,311700.0,14.6923,14.7413,14.6107,14.6434,311700.0
2008-11-07 09:30:00,18.08,18.19,17.9,17.91,123600.0,14.7494,14.8391,14.6026,14.6107,123600.0
2008-11-07 09:40:00,17.9,18.1,17.9,18.05,348900.0,14.6026,14.7657,14.6026,14.7249,348900.0
2008-11-07 09:50:00,18.06,18.11,17.99,18.02,75000.0,14.7331,14.7739,14.676,14.7005,75000.0
2008-11-07 10:00:00,18.02,18.17,18.02,18.11,114600.0,14.7005,14.8228,14.7005,14.7739,114600.0
2008-11-07 10:10:00,18.11,18.13,18.07,18.09,153300.0,14.7739,14.7902,14.7413,14.7576,153300.0
2008-11-07 10:20:00,18.1,18.15,18.07,18.08,109200.0,14.7657,14.8065,14.7413,14.7494,109200.0
2008-11-07 10:30:00,18.07,18.12,18.02,18.12,266400.0,14.7413,14.782,14.7005,14.782,266400.0
2008-11-07 10:40:00,18.12,18.18,18.07,18.09,96000.0,14.782,14.831,14.7413,14.7576,96000.0
2008-11-07 10:50:00,18.09,18.12,18.0,18.0,25800.0,14.7576,14.782,14.6841,14.6841,25800.0
2008-11-07 11:00:00,18.02,18.11,18.0,18.02,57600.0,14.7005,14.7739,14.6841,14.7005,57600.0
2008-11-07 11:10:00,18.03,18.12,18.03,18.08,42900.0,14.7086,14.782,14.7086,14.7494,42900.0
2008-11-07 11:20:00,18.08,18.08,17.91,17.92,103200.0,14.7494,14.7494,14.6107,14.6189,103200.0
2008-11-07 11:30:00,17.93,18.0,17.91,17.96,42300.0,14.627,14.6841,14.6107,14.6515,42300.0
2008-11-07 11:40:00,17.95,17.95,17.89,17.9,64500.0,14.6434,14.6434,14.5944,14.6026,64500.0
2008-11-07 11:50:00,17.91,18.05,17.91,18.05,97800.0,14.6107,14.7249,14.6107,14.7249,97800.0
2008-11-07 12:00:00,18.05,18.12,18.04,18.09,117000.0,14.7249,14.782,14.7168,14.7576,117000.0
2008-11-07 12:10:00,18.09,18.1,17.98,17.98,38400.0,14.7576,14.7657,14.6678,14.6678,38400.0
2008-11-07 12:20:00,17.98,18.06,17.98,18.03,51600.0,14.6678,14.7331,14.6678,14.7086,51600.0
2008-11-07 12:30:00,18.03,18.03,17.92,18.03,37200.0,14.7086,14.7086,14.6189,14.7086,37200.0
2008-11-07 12:40:00,18.02,18.11,18.02,18.05,98100.0,14.7005,14.7739,14.7005,14.7249,98100.0
2008-11-07 12:50:00,18.05,18.07,18.02,18.05,41100.0,14.7249,14.7413,14.7005,14.7249,41100.0
2008-11-07 13:00:00,18.05,18.1,18.04,18.05,122700.0,14.7249,14.7657,14.7168,14.7249,122700.0
2008-11-07 13:10:00,18.05,18.08,18.01,18.04,46500.0,14.7249,14.7494,14.6923,14.7168,46500.0
2008-11-07 13:20:00,18.05,18.12,18.04,18.1,99600.0,14.7249,14.782,14.7168,14.7657,99600.0
2008-11-07 13:30:00,18.12,18.12,18.04,18.06,27000.0,14.782,14.782,14.7168,14.7331,27000.0
2008-11-07 13:40:00,18.06,18.08,18.02,18.05,35100.0,14.7331,14.7494,14.7005,14.7249,35100.0
2008-11-07 13:50:00,18.05,18.12,18.05,18.12,53100.0,14.7249,14.782,14.7249,14.782,53100.0
2008-11-07 14:00:00,18.12,18.12,18.07,18.08,55800.0,14.782,14.782,14.7413,14.7494,55800.0
2008-11-07 14:10:00,18.07,18.12,18.07,18.12,56700.0,14.7413,14.782,14.7413,14.782,56700.0
2008-11-07 14:20:00,18.11,18.12,18.04,18.07,68100.0,14.7739,14.782,14.7168,14.7413,68100.0
2008-11-07 14:30:00,18.07,18.12,18.06,18.11,58800.0,14.7413,14.782,14.7331,14.7739,58800.0
2008-11-07 14:40:00,18.11,18.13,18.09,18.1,137700.0,14.7739,14.7902,14.7576,14.7657,137700.0
2008-11-07 14:50:00,18.12,18.12,17.94,17.95,150000.0,14.782,14.782,14.6352,14.6434,150000.0
2008-11-07 15:00:00,17.94,18.05,17.9,18.03,81900.0,14.6352,14.7249,14.6026,14.7086,81900.0
2008-11-07 15:10:00,18.04,18.11,17.95,18.0,59400.0,14.7168,14.7739,14.6434,14.6841,59400.0
2008-11-07 15:20:00,17.99,18.03,17.89,17.98,130800.0,14.676,14.7086,14.5944,14.6678,130800.0
2008-11-07 15:30:00,17.97,18.1,17.95,18.02,135300.0,14.6597,14.7657,14.6434,14.7005,135300.0
2008-11-07 15:40:00,18.04,18.11,18.03,18.06,202500.0,14.7168,14.7739,14.7086,14.7331,202500.0
2008-11-07 15:50:00,18.05,18.19,18.02,18.17,479400.0,14.7249,14.8391,14.7005,14.8228,479400.0
2008-11-10 09:30:00,18.28,18.73,18.28,18.54,95700.0,14.9126,15.2797,14.9126,15.1247,95700.0
2008-11-10 09:40:00,18.54,18.66,18.5,18.55,175500.0,15.1247,15.2226,15.092,15.1328,175500.0
2008-11-10 09:50:00,18.53,18.57,18.48,18.51,123600.0,15.1165,15.1491,15.0757,15.1002,123600.0
2008-11-10 10:00:00,18.51,18.54,18.43,18.52,63600.0,15.1002,15.1247,15.0349,15.1084,63600.0
2008-11-10 10:10:00,18.53,18.57,18.51,18.56,87300.0,15.1165,15.1491,15.1002,15.141,87300.0
2008-11-10 10:20:00,18.56,18.56,18.48,18.5,76500.0,15.141,15.141,15.0757,15.092,76500.0
2008-11-10 10:30:00,18.51,18.52,18.46,18.48,73800.0,15.1002,15.1084,15.0594,15.0757,73800.0
2008-11-10 10:40:00,18.49,18.49,18.42,18.42,58800.0,15.0839,15.0839,15.0268,15.0268,58800.0
2008-11-10 10:50:00,18.42,18.43,18.33,18.33,99300.0,15.0268,15.0349,14.9534,14.9534,99300.0
2008-11-10 11:00:00,18.33,18.34,18.29,18.32,87000.0,14.9534,14.9615,14.9207,14.9452,87000.0
2008-11-10 11:10:00,18.32,18.32,18.25,18.26,100500.0,14.9452,14.9452,14.8881,14.8962,100500.0
2008-11-10 11:20:00,18.25,18.38,18.25,18.37,66600.0,14.8881,14.9941,14.8881,14.986,66600.0
2008-11-10 11:30:00,18.38,18.39,18.33,18.35,100800.0,14.9941,15.0023,14.9534,14.9697,100800.0
2008-11-10 11:40:00,18.34,18.37,18.33,18.34,81000.0,14.9615,14.986,14.9534,14.9615,81000.0
2008-11-10 11:50:00,18.33,18.34,18.25,18.28,139200.0,14.9534,14.9615,14.8881,14.9126,139200.0
2008-11-10 12:00:00,18.29,18.3,18.23,18.3,107100.0,14.9207,14.9289,14.8718,14.9289,107100.0
2008-11-10 12:10:00,18.3,18.33,18.29,18.31,44100.0,14.9289,14.9534,14.9207,14.937,44100.0
2008-11-10 12:20:00,18.31,18.33,18.29,18.31,80700.0,14.937,14.9534,14.9207,14.937,80700.0
2008-11-10 12:30:00,18.32,18.38,18.29,18.3,119400.0,14.9452,14.9941,14.9207,14.9289,119400.0
2008-11-10 12:40:00,18.31,18.31,18.26,18.29,98400.0,14.937,14.937,14.8962,14.9207,98400.0
2008-11-10 12:50:00,18.29,18.3,18.23,18.24,82200.0,14.9207,14.9289,14.8718,14.8799,82200.0
2008-11-10 13:00:00,18.24,18.34,18.22,18.32,103200.0,14.8799,14.9615,14.8636,14.9452,103200.0
2008-11-10 13:10:00,18.33,18.37,18.31,18.33,73200.0,14.9534,14.986,14.937,14.9534,73200.0
2008-11-10 13:20:00,18.33,18.39,18.27,18.38,76800.0,14.9534,15.0023,14.9044,14.9941,76800.0
2008-11-10 13:30:00,18.38,18.44,18.38,18.42,112500.0,14.9941,15.0431,14.9941,15.0268,112500.0
2008-11-10 13:40:00,18.42,18.49,18.39,18.41,196500.0,15.0268,15.0839,15.0023,15.0186,196500.0
2008-11-10 13:50:00,18.44,18.61,18.43,18.59,111000.0,15.0431,15.1818,15.0349,15.1655,111000.0
2008-11-10 14:00:00,18.6,18.6,18.51,18.58,76500.0,15.1736,15.1736,15.1002,15.1573,76500.0
2008-11-10 14:10:00,18.57,18.57,18.48,18.51,103500.0,15.1491,15.1491,15.0757,15.1002,103500.0
2008-11-10 14:20:00,18.52,18.52,18.4,18.41,69000.0,15.1084,15.1084,15.0105,15.0186,69000.0
2008-11-10 14:30:00,18.41,18.43,18.37,18.42,94200.0,15.0186,15.0349,14.986,15.0268,94200.0
2008-11-10 14:40:00,18.43,18.51,18.36,18.36,123600.0,15.0349,15.1002,14.9778,14.9778,123600.0
2008-11-10 14:50:00,18.36,18.46,18.34,18.37,214500.0,14.9778,15.0594,14.9615,14.986,214500.0
2008-11-10 15:00:00,18.37,18.38,18.24,18.27,284100.0,14.986,14.9941,14.8799,14.9044,284100.0
2008-11-10 15:10:00,18.27,18.33,18.19,18.21,221700.0,14.9044,14.9534,14.8391,14.8555,221700.0
2008-11-10 15:20:00,18.2,18.25,18.16,18.21,222600.0,14.8473,14.8881,14.8147,14.8555,222600.0
2008-11-10 15:30:00,18.22,18.31,18.2,18.21,247200.0,14.8636,14.937,14.8473,14.8555,247200.0
2008-11-10 15:40:00,18.21,18.34,18.21,18.31,168900.0,14.8555,14.9615,14.8555,14.937,168900.0
2008-11-10 15:50:00,18.31,18.45,18.31,18.44,370500.0,14.937,15.0512,14.937,15.0431,370500.0
2008-11-11 09:30:00,18.23,18.23,17.97,18.17,60000.0,14.8718,14.8718,14.6597,14.8228,60000.0
2008-11-11 09:40:00,18.16,18.18,17.92,17.93,97500.0,14.8147,14.831,14.6189,14.627,97500.0
2008-11-11 09:50:00,17.93,18.01,17.83,18.01,108900.0,14.627,14.6923,14.5455,14.6923,108900.0
2008-11-11 10:00:00,17.99,18.23,17.94,18.22,224400.0,14.676,14.8718,14.6352,14.8636,224400.0
2008-11-11 10:10:00,18.23,18.31,18.16,18.28,173700.0,14.8718,14.937,14.8147,14.9126,173700.0
2008-11-11 10:20:00,18.31,18.39,18.27,18.34,225900.0,14.937,15.0023,14.9044,14.9615,225900.0
2008-11-11 10:30:00,18.34,18.34,18.19,18.19,126900.0,14.9615,14.9615,14.8391,14.8391,126900.0
2008-11-11 10:40:00,18.17,18.17,18.0,18.03,144300.0,14.8228,14.8228,14.6841,14.7086,144300.0
2008-11-11 10:50:00,18.05,18.12,17.99,18.01,87000.0,14.7249,14.782,14.676,14.6923,87000.0
2008-11-11 11:00:00,18.01,18.03,17.83,17.83,177300.0,14.6923,14.7086,14.5455,14.5455,177300.0
2008-11-11 11:10:00,17.84,17.84,17.75,17.78,384300.0,14.5536,14.5536,14.4802,14.5047,384300.0
2008-11-11 11:20:00,17.77,17.82,17.75,17.75,168300.0,14.4965,14.5373,14.4802,14.4802,168300.0
2008-11-11 11:30:00,17.75,17.77,17.68,17.74,127800.0,14.4802,14.4965,14.4231,14.472,127800.0
2008-11-11 11:40:00,17.74,17.76,17.67,17.7,198300.0,14.472,14.4884,14.4149,14.4394,198300.0
2008-11-11 11:50:00,17.7,17.72,17.62,17.62,101100.0,14.4394,14.4557,14.3741,14.3741,101100.0
2008-11-11 12:00:00,17.63,17.68,17.59,17.59,63600.0,14.3823,14.4231,14.3497,14.3497,63600.0
2008-11-11 12:10:00,17.59,17.72,17.59,17.64,95400.0,14.3497,14.4557,14.3497,14.3905,95400.0
2008-11-11 12:20:00,17.65,17.7,17.6,17.69,69900.0,14.3986,14.4394,14.3578,14.4313,69900.0
2008-11-11 12:30:00,17.69,17.81,17.69,17.8,52500.0,14.4313,14.5291,14.4313,14.521,52500.0
2008-11-11 12:40:00,17.81,17.88,17.81,17.86,85800.0,14.5291,14.5863,14.5291,14.5699,85800.0
2008-11-11 12:50:00,17.86,17.99,17.84,17.98,126600.0,14.5699,14.676,14.5536,14.6678,126600.0
2008-11-11 13:00:00,17.98,17.98,17.89,17.94,65400.0,14.6678,14.6678,14.5944,14.6352,65400.0
2008-11-11 13:10:00,17.93,17.95,17.83,17.85,36000.0,14.627,14.6434,14.5455,14.5618,36000.0
2008-11-11 13:20:00,17.87,17.87,17.8,17.84,48000.0,14.5781,14.5781,14.521,14.5536,48000.0
2008-11-11 13:30:00,17.85,17.88,17.76,17.77,77100.0,14.5618,14.5863,14.4884,14.4965,77100.0
2008-11-11 13:40:00,17.76,17.93,17.75,17.92,162300.0,14.4884,14.627,14.4802,14.6189,162300.0
2008-11-11 13:50:00,17.93,18.16,17.93,18.12,150600.0,14.627,14.8147,14.627,14.782,150600.0
2008-11-11 14:00:00,18.11,18.24,18.06,18.07,226800.0,14.7739,14.8799,14.7331,14.7413,226800.0
2008-11-11 14:10:00,18.08,18.2,18.04,18.17,157500.0,14.7494,14.8473,14.7168,14.8228,157500.0
2008-11-11 14:20:00,18.17,18.43,18.17,18.42,214200.0,14.8228,15.0349,14.8228,15.0268,214200.0
2008-11-11 14:30:00,18.41,18.46,18.31,18.31,99300.0,15.0186,15.0594,14.937,14.937,99300.0
2008-11-11 14:40:00,18.31,18.31,18.15,18.17,74400.0,14.937,14.937,14.8065,14.8228,74400.0
2008-11-11 14:50:00,18.17,18.17,18.02,18.04,132900.0,14.8228,14.8228,14.7005,14.7168,132900.0
2008-11-11 15:00:00,18.04,18.17,17.99,18.06,93900.0,14.7168,14.8228,14.676,14.7331,93900.0
2008-11-11 15:10:00,18.06,18.21,18.04,18.2,81300.0,14.7331,14.8555,14.7168,14.8473,81300.0
2008-11-11 15:20:00,18.2,18.24,18.09,18.14,118500.0,14.8473,14.8799,14.7576,14.7984,118500.0
2008-11-11 15:30:00,18.14,18.14,17.89,17.93,153900.0,14.7984,14.7984,14.5944,14.627,153900.0
2008-11-11 15:40:00,17.93,18.12,17.93,18.12,192300.0,14.627,14.782,14.627,14.782,192300.0
2008-11-11 15:50:00,18.12,18.16,18.01,18.07,267900.0,14.782,14.8147,14.6923,14.7413,267900.0
2008-11-12 09:30:00,17.8,17.84,17.63,17.84,179700.0,14.6191,14.6519,14.4794,14.6519,179700.0
2008-11-12 09:40:00,17.82,17.87,17.72,17.76,427500.0,14.6355,14.6766,14.5534,14.5862,427500.0
2008-11-12 09:50:00,17.74,17.87,17.7,17.83,294300.0,14.5698,14.6766,14.5369,14.6437,294300.0
2008-11-12 10:00:00,17.82,17.97,17.82,17.92,186300.0,14.6355,14.7587,14.6355,14.7176,186300.0
2008-11-12 10:10:00,17.92,17.98,17.87,17.88,146700.0,14.7176,14.7669,14.6766,14.6848,146700.0
2008-11-12 10:20:00,17.88,17.9,17.83,17.85,410100.0,14.6848,14.7012,14.6437,14.6601,410100.0
2008-11-12 10:30:00,17.84,17.88,17.81,17.82,204900.0,14.6519,14.6848,14.6273,14.6355,204900.0
2008-11-12 10:40:00,17.83,17.83,17.71,17.74,204900.0,14.6437,14.6437,14.5451,14.5698,204900.0
2008-11-12 10:50:00,17.76,17.76,17.67,17.69,278400.0,14.5862,14.5862,14.5123,14.5287,278400.0
2008-11-12 11:00:00,17.68,17.72,17.62,17.7,159900.0,14.5205,14.5534,14.4712,14.5369,159900.0
2008-11-12 11:10:00,17.72,17.73,17.65,17.73,192300.0,14.5534,14.5616,14.4959,14.5616,192300.0
2008-11-12 11:20:00,17.72,17.83,17.71,17.8,124500.0,14.5534,14.6437,14.5451,14.6191,124500.0
2008-11-12 11:30:00,17.81,17.83,17.68,17.69,85200.0,14.6273,14.6437,14.5205,14.5287,85200.0
2008-11-12 11:40:00,17.69,17.72,17.6,17.63,53400.0,14.5287,14.5534,14.4548,14.4794,53400.0
2008-11-12 11:50:00,17.63,17.66,17.54,17.66,68700.0,14.4794,14.5041,14.4055,14.5041,68700.0
2008-11-12 12:00:00,17.66,17.67,17.5,17.5,52500.0,14.5041,14.5123,14.3727,14.3727,52500.0
2008-11-12 12:10:00,17.5,17.58,17.5,17.53,61500.0,14.3727,14.4384,14.3727,14.3973,61500.0
2008-11-12 12:20:00,17.52,17.61,17.51,17.59,148800.0,14.3891,14.463,14.3809,14.4466,148800.0
2008-11-12 12:30:00,17.58,17.6,17.55,17.59,58200.0,14.4384,14.4548,14.4137,14.4466,58200.0
2008-11-12 12:40:00,17.59,17.63,17.58,17.63,196500.0,14.4466,14.4794,14.4384,14.4794,196500.0
2008-11-12 12:50:00,17.62,17.68,17.61,17.67,149700.0,14.4712,14.5205,14.463,14.5123,149700.0
2008-11-12 13:00:00,17.68,17.68,17.57,17.6,193200.0,14.5205,14.5205,14.4302,14.4548,193200.0
2008-11-12 13:10:00,17.61,17.63,17.56,17.63,183300.0,14.463,14.4794,14.422,14.4794,183300.0
2008-11-12 13:20:00,17.63,17.67,17.61,17.66,124800.0,14.4794,14.5123,14.463,14.5041,124800.0
2008-11-12 13:30:00,17.66,17.68,17.59,17.67,121200.0,14.5041,14.5205,14.4466,14.5123,121200.0
2008-11-12 13:40:00,17.67,17.71,17.66,17.67,52500.0,14.5123,14.5451,14.5041,14.5123,52500.0
2008-11-12 13:50:00,17.67,17.67,17.59,17.64,135600.0,14.5123,14.5123,14.4466,14.4877,135600.0
2008-11-12 14:00:00,17.63,17.63,17.4,17.5,403500.0,14.4794,14.4794,14.2905,14.3727,403500.0
2008-11-12 14:10:00,17.5,17.56,17.48,17.56,114600.0,14.3727,14.422,14.3563,14.422,114600.0
2008-11-12 14:20:00,17.56,17.59,17.53,17.56,125100.0,14.422,14.4466,14.3973,14.422,125100.0
2008-11-12 14:30:00,17.56,17.59,17.48,17.5,94500.0,14.422,14.4466,14.3563,14.3727,94500.0
2008-11-12 14:40:00,17.5,17.6,17.49,17.49,133800.0,14.3727,14.4548,14.3645,14.3645,133800.0
2008-11-12 14:50:00,17.48,17.57,17.48,17.53,123000.0,14.3563,14.4302,14.3563,14.3973,123000.0
2008-11-12 15:00:00,17.53,17.55,17.47,17.47,103200.0,14.3973,14.4137,14.348,14.348,103200.0
2008-11-12 15:10:00,17.46,17.48,17.26,17.31,522900.0,14.3398,14.3563,14.1756,14.2166,522900.0
2008-11-12 15:20:00,17.3,17.35,17.28,17.33,274200.0,14.2084,14.2495,14.192,14.2331,274200.0
2008-11-12 15:30:00,17.33,17.4,17.29,17.33,370800.0,14.2331,14.2905,14.2002,14.2331,370800.0
2008-11-12 15:40:00,17.33,17.37,17.21,17.28,496800.0,14.2331,14.2659,14.1345,14.192,496800.0
2008-11-12 15:50:00,17.29,17.33,17.26,17.28,375600.0,14.2002,14.2331,14.1756,14.192,375600.0
2008-11-13 09:30:00,17.18,17.54,17.12,17.26,183300.0,14.1099,14.4055,14.0606,14.1756,183300.0
2008-11-13 09:40:00,17.24,17.25,17.03,17.03,162000.0,14.1591,14.1674,13.9867,13.9867,162000.0
2008-11-13 09:50:00,17.0,17.1,16.94,17.03,165600.0,13.962,14.0442,13.9128,13.9867,165600.0
2008-11-13 10:00:00,17.0,17.12,16.98,17.05,139200.0,13.962,14.0606,13.9456,14.0031,139200.0
2008-11-13 10:10:00,17.07,17.31,17.06,17.25,120000.0,14.0195,14.2166,14.0113,14.1674,120000.0
2008-11-13 10:20:00,17.25,17.41,17.25,17.29,129300.0,14.1674,14.2988,14.1674,14.2002,129300.0
2008-11-13 10:30:00,17.32,17.45,17.28,17.44,123000.0,14.2248,14.3316,14.192,14.3234,123000.0
2008-11-13 10:40:00,17.44,17.49,17.26,17.31,145500.0,14.3234,14.3645,14.1756,14.2166,145500.0
2008-11-13 10:50:00,17.31,17.46,17.3,17.41,102300.0,14.2166,14.3398,14.2084,14.2988,102300.0
2008-11-13 11:00:00,17.41,17.48,17.27,17.27,121200.0,14.2988,14.3563,14.1838,14.1838,121200.0
2008-11-13 11:10:00,17.27,17.47,17.25,17.38,139800.0,14.1838,14.348,14.1674,14.2741,139800.0
2008-11-13 11:20:00,17.36,17.46,17.33,17.45,85800.0,14.2577,14.3398,14.2331,14.3316,85800.0
2008-11-13 11:30:00,17.46,17.47,17.27,17.28,75300.0,14.3398,14.348,14.1838,14.192,75300.0
2008-11-13 11:40:00,17.28,17.35,17.26,17.27,66600.0,14.192,14.2495,14.1756,14.1838,66600.0
2008-11-13 11:50:00,17.26,17.36,17.25,17.28,61800.0,14.1756,14.2577,14.1674,14.192,61800.0
2008-11-13 12:00:00,17.27,17.35,17.27,17.31,48600.0,14.1838,14.2495,14.1838,14.2166,48600.0
2008-11-13 12:10:00,17.3,17.32,17.13,17.13,63900.0,14.2084,14.2248,14.0688,14.0688,63900.0
2008-11-13 12:20:00,17.14,17.15,17.07,17.09,66600.0,14.077,14.0852,14.0195,14.0359,66600.0
2008-11-13 12:30:00,17.1,17.15,17.08,17.14,58800.0,14.0442,14.0852,14.0277,14.077,58800.0
2008-11-13 12:40:00,17.15,17.16,16.98,16.98,54000.0,14.0852,14.0934,13.9456,13.9456,54000.0
2008-11-13 12:50:00,16.97,16.99,16.67,16.68,126900.0,13.9374,13.9538,13.691,13.6992,126900.0
2008-11-13 13:00:00,16.67,16.93,16.67,16.93,101100.0,13.691,13.9045,13.691,13.9045,101100.0
2008-11-13 13:10:00,16.93,17.22,16.91,17.15,116700.0,13.9045,14.1427,13.8881,14.0852,116700.0
2008-11-13 13:20:00,17.15,17.18,17.02,17.18,85200.0,14.0852,14.1099,13.9785,14.1099,85200.0
2008-11-13 13:30:00,17.18,17.39,17.14,17.36,143400.0,14.1099,14.2823,14.077,14.2577,143400.0
2008-11-13 13:40:00,17.36,17.53,17.25,17.28,195000.0,14.2577,14.3973,14.1674,14.192,195000.0
2008-11-13 13:50:00,17.26,17.59,17.25,17.36,168600.0,14.1756,14.4466,14.1674,14.2577,168600.0
2008-11-13 14:00:00,17.34,17.45,17.33,17.42,118800.0,14.2413,14.3316,14.2331,14.307,118800.0
2008-11-13 14:10:00,17.43,17.52,17.4,17.41,96600.0,14.3152,14.3891,14.2905,14.2988,96600.0
2008-11-13 14:20:00,17.43,17.77,17.4,17.67,257100.0,14.3152,14.5944,14.2905,14.5123,257100.0
2008-11-13 14:30:00,17.67,17.77,17.45,17.75,198900.0,14.5123,14.5944,14.3316,14.578,198900.0
2008-11-13 14:40:00,17.75,18.0,17.66,17.96,267000.0,14.578,14.7833,14.5041,14.7505,267000.0
2008-11-13 14:50:00,17.96,18.02,17.89,17.9,135000.0,14.7505,14.7998,14.693,14.7012,135000.0
2008-11-13 15:00:00,17.91,17.96,17.51,17.55,156300.0,14.7094,14.7505,14.3809,14.4137,156300.0
2008-11-13 15:10:00,17.57,17.83,17.56,17.8,451200.0,14.4302,14.6437,14.422,14.6191,451200.0
2008-11-13 15:20:00,17.79,18.0,17.77,18.0,226800.0,14.6109,14.7833,14.5944,14.7833,226800.0
2008-11-13 15:30:00,18.01,18.06,17.94,17.97,414600.0,14.7915,14.8326,14.734,14.7587,414600.0
2008-11-13 15:40:00,17.99,18.04,17.93,17.93,372300.0,14.7751,14.8162,14.7258,14.7258,372300.0
2008-11-13 15:50:00,17.91,18.26,17.91,18.23,325500.0,14.7094,14.9969,14.7094,14.9722,325500.0
2008-11-14 09:30:00,17.91,18.22,17.91,18.19,180000.0,14.7094,14.964,14.7094,14.9394,180000.0
2008-11-14 09:40:00,18.19,18.63,18.19,18.55,234600.0,14.9394,15.3007,14.9394,15.235,234600.0
2008-11-14 09:50:00,18.55,18.63,18.48,18.54,142800.0,15.235,15.3007,15.1775,15.2268,142800.0
2008-11-14 10:00:00,18.54,18.6,18.31,18.33,102600.0,15.2268,15.2761,15.0379,15.0544,102600.0
2008-11-14 10:10:00,18.33,18.39,18.24,18.24,87900.0,15.0544,15.1036,14.9804,14.9804,87900.0
2008-11-14 10:20:00,18.24,18.3,18.15,18.25,155400.0,14.9804,15.0297,14.9065,14.9886,155400.0
2008-11-14 10:30:00,18.23,18.3,18.12,18.21,161100.0,14.9722,15.0297,14.8819,14.9558,161100.0
2008-11-14 10:40:00,18.21,18.32,18.11,18.29,146700.0,14.9558,15.0461,14.8737,15.0215,146700.0
2008-11-14 10:50:00,18.33,18.36,18.24,18.27,62400.0,15.0544,15.079,14.9804,15.0051,62400.0
2008-11-14 11:00:00,18.29,18.31,18.12,18.21,95400.0,15.0215,15.0379,14.8819,14.9558,95400.0
2008-11-14 11:10:00,18.22,18.32,18.14,18.28,67200.0,14.964,15.0461,14.8983,15.0133,67200.0
2008-11-14 11:20:00,18.28,18.3,18.19,18.21,39900.0,15.0133,15.0297,14.9394,14.9558,39900.0
2008-11-14 11:30:00,18.19,18.19,18.08,18.13,60900.0,14.9394,14.9394,14.849,14.8901,60900.0
2008-11-14 11:40:00,18.14,18.24,18.09,18.24,65400.0,14.8983,14.9804,14.8572,14.9804,65400.0
2008-11-14 11:50:00,18.27,18.29,18.13,18.15,46800.0,15.0051,15.0215,14.8901,14.9065,46800.0
2008-11-14 12:00:00,18.14,18.29,18.11,18.28,107700.0,14.8983,15.0215,14.8737,15.0133,107700.0
2008-11-14 12:10:00,18.28,18.29,18.11,18.13,131400.0,15.0133,15.0215,14.8737,14.8901,131400.0
2008-11-14 12:20:00,18.13,18.29,18.13,18.29,63900.0,14.8901,15.0215,14.8901,15.0215,63900.0
2008-11-14 12:30:00,18.29,18.35,18.15,18.35,56400.0,15.0215,15.0708,14.9065,15.0708,56400.0
2008-11-14 12:40:00,18.35,18.36,18.2,18.2,47100.0,15.0708,15.079,14.9476,14.9476,47100.0
2008-11-14 12:50:00,18.18,18.41,18.18,18.37,111900.0,14.9312,15.1201,14.9312,15.0872,111900.0
2008-11-14 13:00:00,18.38,18.41,18.34,18.39,127500.0,15.0954,15.1201,15.0626,15.1036,127500.0
2008-11-14 13:10:00,18.37,18.41,18.26,18.36,165300.0,15.0872,15.1201,14.9969,15.079,165300.0
2008-11-14 13:20:00,18.34,18.51,18.27,18.51,93300.0,15.0626,15.2022,15.0051,15.2022,93300.0
2008-11-14 13:30:00,18.49,18.58,18.39,18.4,92400.0,15.1858,15.2597,15.1036,15.1118,92400.0
2008-11-14 13:40:00,18.41,18.48,18.35,18.41,102000.0,15.1201,15.1775,15.0708,15.1201,102000.0
2008-11-14 13:50:00,18.42,18.53,18.31,18.32,198000.0,15.1283,15.2186,15.0379,15.0461,198000.0
2008-11-14 14:00:00,18.33,18.57,18.28,18.55,111900.0,15.0544,15.2515,15.0133,15.235,111900.0
2008-11-14 14:10:00,18.55,18.66,18.5,18.64,223500.0,15.235,15.3254,15.194,15.309,223500.0
2008-11-14 14:20:00,18.63,18.66,18.48,18.52,235500.0,15.3007,15.3254,15.1775,15.2104,235500.0
2008-11-14 14:30:00,18.53,18.59,18.39,18.54,66900.0,15.2186,15.2679,15.1036,15.2268,66900.0
2008-11-14 14:40:00,18.55,18.88,18.54,18.61,226500.0,15.235,15.5061,15.2268,15.2843,226500.0
2008-11-14 14:50:00,18.61,18.9,18.58,18.9,97200.0,15.2843,15.5225,15.2597,15.5225,97200.0
2008-11-14 15:00:00,18.89,18.94,18.68,18.8,186000.0,15.5143,15.5553,15.3418,15.4404,186000.0
2008-11-14 15:10:00,18.78,18.83,18.6,18.61,102300.0,15.4239,15.465,15.2761,15.2843,102300.0
2008-11-14 15:20:00,18.6,18.73,18.48,18.51,109200.0,15.2761,15.3829,15.1775,15.2022,109200.0
2008-11-14 15:30:00,18.51,18.54,18.24,18.35,163500.0,15.2022,15.2268,14.9804,15.0708,163500.0
2008-11-14 15:40:00,18.37,18.44,18.25,18.41,256800.0,15.0872,15.1447,14.9886,15.1201,256800.0
2008-11-14 15:50:00,18.41,18.44,18.08,18.14,358500.0,15.1201,15.1447,14.849,14.8983,358500.0
2008-11-17 09:30:00,18.05,18.08,17.77,17.98,89400.0,14.8244,14.849,14.5944,14.7669,89400.0
2008-11-17 09:40:00,17.97,17.99,17.8,17.91,110700.0,14.7587,14.7751,14.6191,14.7094,110700.0
2008-11-17 09:50:00,17.94,18.08,17.92,18.03,89700.0,14.734,14.849,14.7176,14.808,89700.0
2008-11-17 10:00:00,18.03,18.08,17.99,18.04,166200.0,14.808,14.849,14.7751,14.8162,166200.0
2008-11-17 10:10:00,18.03,18.03,17.7,17.71,102000.0,14.808,14.808,14.5369,14.5451,102000.0
2008-11-17 10:20:00,17.71,17.84,17.63,17.84,96900.0,14.5451,14.6519,14.4794,14.6519,96900.0
2008-11-17 10:30:00,17.84,17.87,17.7,17.84,214200.0,14.6519,14.6766,14.5369,14.6519,214200.0
2008-11-17 10:40:00,17.84,17.85,17.76,17.85,73200.0,14.6519,14.6601,14.5862,14.6601,73200.0
2008-11-17 10:50:00,17.86,17.94,17.82,17.87,84300.0,14.6683,14.734,14.6355,14.6766,84300.0
2008-11-17 11:00:00,17.87,18.08,17.86,18.0,75000.0,14.6766,14.849,14.6683,14.7833,75000.0
2008-11-17 11:10:00,18.0,18.07,17.95,17.97,66600.0,14.7833,14.8408,14.7423,14.7587,66600.0
2008-11-17 11:20:00,17.97,18.01,17.88,17.91,71100.0,14.7587,14.7915,14.6848,14.7094,71100.0
2008-11-17 11:30:00,17.91,18.0,17.88,17.94,63900.0,14.7094,14.7833,14.6848,14.734,63900.0
2008-11-17 11:40:00,17.96,18.1,17.85,18.08,81300.0,14.7505,14.8655,14.6601,14.849,81300.0
2008-11-17 11:50:00,18.09,18.26,18.05,18.23,150000.0,14.8572,14.9969,14.8244,14.9722,150000.0
2008-11-17 12:00:00,18.24,18.3,18.19,18.29,155400.0,14.9804,15.0297,14.9394,15.0215,155400.0
2008-11-17 12:10:00,18.29,18.34,18.22,18.29,146400.0,15.0215,15.0626,14.964,15.0215,146400.0
2008-11-17 12:20:00,18.3,18.33,18.14,18.2,97800.0,15.0297,15.0544,14.8983,14.9476,97800.0
2008-11-17 12:30:00,18.21,18.28,18.09,18.09,85800.0,14.9558,15.0133,14.8572,14.8572,85800.0
2008-11-17 12:40:00,18.1,18.3,18.07,18.28,63900.0,14.8655,15.0297,14.8408,15.0133,63900.0
2008-11-17 12:50:00,18.28,18.28,18.1,18.1,63000.0,15.0133,15.0133,14.8655,14.8655,63000.0
2008-11-17 13:00:00,18.09,18.12,18.02,18.08,54300.0,14.8572,14.8819,14.7998,14.849,54300.0
2008-11-17 13:10:00,18.06,18.11,17.99,18.02,36900.0,14.8326,14.8737,14.7751,14.7998,36900.0
2008-11-17 13:20:00,18.02,18.17,18.02,18.14,72300.0,14.7998,14.9229,14.7998,14.8983,72300.0
2008-11-17 13:30:00,18.16,18.16,17.95,17.95,40500.0,14.9147,14.9147,14.7423,14.7423,40500.0
2008-11-17 13:40:00,17.95,18.0,17.91,17.99,57000.0,14.7423,14.7833,14.7094,14.7751,57000.0
2008-11-17 13:50:00,17.99,18.17,17.97,18.13,108300.0,14.7751,14.9229,14.7587,14.8901,108300.0
2008-11-17 14:00:00,18.13,18.17,17.96,18.14,76200.0,14.8901,14.9229,14.7505,14.8983,76200.0
2008-11-17 14:10:00,18.14,18.21,18.03,18.07,44700.0,14.8983,14.9558,14.808,14.8408,44700.0
2008-11-17 14:20:00,18.06,18.18,17.89,17.91,75600.0,14.8326,14.9312,14.693,14.7094,75600.0
2008-11-17 14:30:00,17.91,18.12,17.88,18.12,72000.0,14.7094,14.8819,14.6848,14.8819,72000.0
2008-11-17 14:40:00,18.11,18.19,18.0,18.0,73200.0,14.8737,14.9394,14.7833,14.7833,73200.0
2008-11-17 14:50:00,18.0,18.15,17.97,18.04,125100.0,14.7833,14.9065,14.7587,14.8162,125100.0
2008-11-17 15:00:00,18.04,18.17,17.96,18.1,93600.0,14.8162,14.9229,14.7505,14.8655,93600.0
2008-11-17 15:10:00,18.09,18.21,18.0,18.12,83700.0,14.8572,14.9558,14.7833,14.8819,83700.0
2008-11-17 15:20:00,18.12,18.21,18.04,18.09,165300.0,14.8819,14.9558,14.8162,14.8572,165300.0
2008-11-17 15:30:00,18.09,18.14,17.81,17.92,171600.0,14.8572,14.8983,14.6273,14.7176,171600.0
2008-11-17 15:40:00,17.94,17.99,17.85,17.87,141300.0,14.734,14.7751,14.6601,14.6766,141300.0
2008-11-17 15:50:00,17.85,17.95,17.77,17.79,282900.0,14.6601,14.7423,14.5944,14.6109,282900.0
2008-11-18 09:30:00,17.93,18.22,17.93,18.08,213600.0,14.7258,14.964,14.7258,14.849,213600.0
2008-11-18 09:40:00,18.1,18.22,17.98,18.06,86100.0,14.8655,14.964,14.7669,14.8326,86100.0
2008-11-18 09:50:00,18.1,18.1,17.85,18.02,147300.0,14.8655,14.8655,14.6601,14.7998,147300.0
2008-11-18 10:00:00,18.03,18.06,17.92,18.04,130200.0,14.808,14.8326,14.7176,14.8162,130200.0
2008-11-18 10:10:00,18.03,18.19,18.03,18.17,163200.0,14.808,14.9394,14.808,14.9229,163200.0
2008-11-18 10:20:00,18.17,18.21,18.06,18.21,228900.0,14.9229,14.9558,14.8326,14.9558,228900.0
2008-11-18 10:30:00,18.21,18.3,18.08,18.2,127200.0,14.9558,15.0297,14.849,14.9476,127200.0
2008-11-18 10:40:00,18.22,18.24,18.03,18.19,177300.0,14.964,14.9804,14.808,14.9394,177300.0
2008-11-18 10:50:00,18.19,18.33,18.15,18.32,166500.0,14.9394,15.0544,14.9065,15.0461,166500.0
2008-11-18 11:00:00,18.31,18.32,18.14,18.14,237300.0,15.0379,15.0461,14.8983,14.8983,237300.0
2008-11-18 11:10:00,18.13,18.17,18.09,18.12,75300.0,14.8901,14.9229,14.8572,14.8819,75300.0
2008-11-18 11:20:00,18.14,18.28,18.12,18.28,178500.0,14.8983,15.0133,14.8819,15.0133,178500.0
2008-11-18 11:30:00,18.28,18.43,18.28,18.38,55500.0,15.0133,15.1365,15.0133,15.0954,55500.0
2008-11-18 11:40:00,18.36,18.48,18.3,18.38,115500.0,15.079,15.1775,15.0297,15.0954,115500.0
2008-11-18 11:50:00,18.38,18.58,18.36,18.53,179700.0,15.0954,15.2597,15.079,15.2186,179700.0
2008-11-18 12:00:00,18.53,18.53,18.42,18.49,262500.0,15.2186,15.2186,15.1283,15.1858,262500.0
2008-11-18 12:10:00,18.49,18.51,18.36,18.36,130500.0,15.1858,15.2022,15.079,15.079,130500.0
2008-11-18 12:20:00,18.36,18.36,18.27,18.32,99600.0,15.079,15.079,15.0051,15.0461,99600.0
2008-11-18 12:30:00,18.32,18.36,18.28,18.35,90000.0,15.0461,15.079,15.0133,15.0708,90000.0
2008-11-18 12:40:00,18.35,18.35,18.23,18.28,76500.0,15.0708,15.0708,14.9722,15.0133,76500.0
2008-11-18 12:50:00,18.26,18.29,18.19,18.19,77400.0,14.9969,15.0215,14.9394,14.9394,77400.0
2008-11-18 13:00:00,18.17,18.18,18.07,18.09,59400.0,14.9229,14.9312,14.8408,14.8572,59400.0
2008-11-18 13:10:00,18.09,18.18,18.09,18.17,126600.0,14.8572,14.9312,14.8572,14.9229,126600.0
2008-11-18 13:20:00,18.17,18.23,18.09,18.14,105900.0,14.9229,14.9722,14.8572,14.8983,105900.0
2008-11-18 13:30:00,18.13,18.13,17.87,17.88,125700.0,14.8901,14.8901,14.6766,14.6848,125700.0
2008-11-18 13:40:00,17.87,17.9,17.75,17.77,251400.0,14.6766,14.7012,14.578,14.5944,251400.0
2008-11-18 13:50:00,17.78,17.93,17.75,17.88,224400.0,14.6026,14.7258,14.578,14.6848,224400.0
2008-11-18 14:00:00,17.9,17.97,17.83,17.87,188400.0,14.7012,14.7587,14.6437,14.6766,188400.0
2008-11-18 14:10:00,17.85,18.0,17.83,17.99,103500.0,14.6601,14.7833,14.6437,14.7751,103500.0
2008-11-18 14:20:00,17.97,18.13,17.92,18.04,120600.0,14.7587,14.8901,14.7176,14.8162,120600.0
2008-11-18 14:30:00,18.05,18.05,17.91,17.94,54000.0,14.8244,14.8244,14.7094,14.734,54000.0
2008-11-18 14:40:00,17.95,17.98,17.84,17.86,125400.0,14.7423,14.7669,14.6519,14.6683,125400.0
2008-11-18 14:50:00,17.88,17.95,17.78,17.88,302700.0,14.6848,14.7423,14.6026,14.6848,302700.0
2008-11-18 15:00:00,17.86,17.96,17.75,17.94,154800.0,14.6683,14.7505,14.578,14.734,154800.0
2008-11-18 15:10:00,17.95,18.07,17.91,18.07,279900.0,14.7423,14.8408,14.7094,14.8408,279900.0
2008-11-18 15:20:00,18.06,18.21,17.93,18.06,138900.0,14.8326,14.9558,14.7258,14.8326,138900.0
2008-11-18 15:30:00,18.04,18.12,17.91,18.05,144600.0,14.8162,14.8819,14.7094,14.8244,144600.0
2008-11-18 15:40:00,18.07,18.24,18.05,18.16,224400.0,14.8408,14.9804,14.8244,14.9147,224400.0
2008-11-18 15:50:00,18.18,18.19,18.02,18.13,692400.0,14.9312,14.9394,14.7998,14.8901,692400.0
2008-11-19 09:30:00,18.14,18.24,18.12,18.19,96600.0,14.8983,14.9804,14.8819,14.9394,96600.0
2008-11-19 09:40:00,18.19,18.24,18.01,18.11,111900.0,14.9394,14.9804,14.7915,14.8737,111900.0
2008-11-19 09:50:00,18.1,18.22,18.06,18.08,129000.0,14.8655,14.964,14.8326,14.849,129000.0
2008-11-19 10:00:00,18.08,18.24,18.02,18.21,191400.0,14.849,14.9804,14.7998,14.9558,191400.0
2008-11-19 10:10:00,18.22,18.42,18.17,18.32,126600.0,14.964,15.1283,14.9229,15.0461,126600.0
2008-11-19 10:20:00,18.3,18.34,18.16,18.28,88500.0,15.0297,15.0626,14.9147,15.0133,88500.0
2008-11-19 10:30:00,18.3,18.3,18.16,18.2,84900.0,15.0297,15.0297,14.9147,14.9476,84900.0
2008-11-19 10:40:00,18.17,18.18,18.06,18.1,92400.0,14.9229,14.9312,14.8326,14.8655,92400.0
2008-11-19 10:50:00,18.1,18.13,18.02,18.03,109800.0,14.8655,14.8901,14.7998,14.808,109800.0
2008-11-19 11:00:00,18.03,18.04,17.78,17.83,387300.0,14.808,14.8162,14.6026,14.6437,387300.0
2008-11-19 11:10:00,17.83,17.85,17.62,17.84,155700.0,14.6437,14.6601,14.4712,14.6519,155700.0
2008-11-19 11:20:00,17.82,17.86,17.71,17.71,85500.0,14.6355,14.6683,14.5451,14.5451,85500.0
2008-11-19 11:30:00,17.73,17.75,17.65,17.68,67800.0,14.5616,14.578,14.4959,14.5205,67800.0
2008-11-19 11:40:00,17.7,17.79,17.69,17.78,47700.0,14.5369,14.6109,14.5287,14.6026,47700.0
2008-11-19 11:50:00,17.8,18.03,17.8,18.02,161100.0,14.6191,14.808,14.6191,14.7998,161100.0
2008-11-19 12:00:00,18.02,18.02,17.82,17.86,208500.0,14.7998,14.7998,14.6355,14.6683,208500.0
2008-11-19 12:10:00,17.85,17.86,17.75,17.77,58800.0,14.6601,14.6683,14.578,14.5944,58800.0
2008-11-19 12:20:00,17.76,17.82,17.75,17.8,67200.0,14.5862,14.6355,14.578,14.6191,67200.0
2008-11-19 12:30:00,17.8,17.84,17.77,17.84,94800.0,14.6191,14.6519,14.5944,14.6519,94800.0
2008-11-19 12:40:00,17.87,17.88,17.73,17.73,94200.0,14.6766,14.6848,14.5616,14.5616,94200.0
2008-11-19 12:50:00,17.73,17.76,17.7,17.71,128100.0,14.5616,14.5862,14.5369,14.5451,128100.0
2008-11-19 13:00:00,17.71,17.79,17.7,17.74,127500.0,14.5451,14.6109,14.5369,14.5698,127500.0
2008-11-19 13:10:00,17.74,17.75,17.65,17.68,272100.0,14.5698,14.578,14.4959,14.5205,272100.0
2008-11-19 13:20:00,17.69,17.7,17.6,17.62,193500.0,14.5287,14.5369,14.4548,14.4712,193500.0
2008-11-19 13:30:00,17.62,17.69,17.59,17.67,209400.0,14.4712,14.5287,14.4466,14.5123,209400.0
2008-11-19 13:40:00,17.67,17.69,17.63,17.63,339300.0,14.5123,14.5287,14.4794,14.4794,339300.0
2008-11-19 13:50:00,17.63,17.66,17.58,17.59,490200.0,14.4794,14.5041,14.4384,14.4466,490200.0
2008-11-19 14:00:00,17.59,17.65,17.51,17.64,190800.0,14.4466,14.4959,14.3809,14.4877,190800.0
2008-11-19 14:10:00,17.64,17.71,17.55,17.56,108000.0,14.4877,14.5451,14.4137,14.422,108000.0
2008-11-19 14:20:00,17.54,17.67,17.52,17.61,166200.0,14.4055,14.5123,14.3891,14.463,166200.0
2008-11-19 14:30:00,17.59,17.64,17.54,17.61,182100.0,14.4466,14.4877,14.4055,14.463,182100.0
2008-11-19 14:40:00,17.61,17.83,17.6,17.72,251700.0,14.463,14.6437,14.4548,14.5534,251700.0
2008-11-19 14:50:00,17.73,17.77,17.66,17.71,132600.0,14.5616,14.5944,14.5041,14.5451,132600.0
2008-11-19 15:00:00,17.72,17.76,17.65,17.71,210600.0,14.5534,14.5862,14.4959,14.5451,210600.0
2008-11-19 15:10:00,17.72,17.73,17.63,17.66,342900.0,14.5534,14.5616,14.4794,14.5041,342900.0
2008-11-19 15:20:00,17.66,17.67,17.5,17.58,181200.0,14.5041,14.5123,14.3727,14.4384,181200.0
2008-11-19 15:30:00,17.58,17.64,17.51,17.55,177300.0,14.4384,14.4877,14.3809,14.4137,177300.0
2008-11-19 15:40:00,17.56,17.6,17.33,17.38,416100.0,14.422,14.4548,14.2331,14.2741,416100.0
2008-11-19 15:50:00,17.38,17.4,17.16,17.23,501300.0,14.2741,14.2905,14.0934,14.1509,501300.0
2008-11-20 09:30:00,17.0,17.23,16.75,16.81,307200.0,13.962,14.1509,13.7567,13.806,307200.0
2008-11-20 09:40:00,16.83,17.01,16.69,17.01,454500.0,13.8224,13.9702,13.7074,13.9702,454500.0
2008-11-20 09:50:00,17.01,17.13,16.97,17.0,414300.0,13.9702,14.0688,13.9374,13.962,414300.0
2008-11-20 10:00:00,16.99,17.05,16.9,16.95,502200.0,13.9538,14.0031,13.8799,13.921,502200.0
2008-11-20 10:10:00,16.95,16.95,16.83,16.93,312000.0,13.921,13.921,13.8224,13.9045,312000.0
2008-11-20 10:20:00,16.94,17.22,16.91,17.22,202500.0,13.9128,14.1427,13.8881,14.1427,202500.0
2008-11-20 10:30:00,17.22,17.44,17.14,17.18,404100.0,14.1427,14.3234,14.077,14.1099,404100.0
2008-11-20 10:40:00,17.19,17.53,17.13,17.41,358500.0,14.1181,14.3973,14.0688,14.2988,358500.0
2008-11-20 10:50:00,17.41,17.41,17.17,17.39,330300.0,14.2988,14.2988,14.1016,14.2823,330300.0
2008-11-20 11:00:00,17.39,17.54,17.33,17.37,208800.0,14.2823,14.4055,14.2331,14.2659,208800.0
2008-11-20 11:10:00,17.34,17.52,17.24,17.34,105600.0,14.2413,14.3891,14.1591,14.2413,105600.0
2008-11-20 11:20:00,17.31,17.36,17.18,17.19,162000.0,14.2166,14.2577,14.1099,14.1181,162000.0
2008-11-20 11:30:00,17.2,17.27,17.12,17.18,223800.0,14.1263,14.1838,14.0606,14.1099,223800.0
2008-11-20 11:40:00,17.17,17.35,17.1,17.24,217800.0,14.1016,14.2495,14.0442,14.1591,217800.0
2008-11-20 11:50:00,17.25,17.31,17.17,17.2,173400.0,14.1674,14.2166,14.1016,14.1263,173400.0
2008-11-20 12:00:00,17.2,17.37,17.12,17.24,301800.0,14.1263,14.2659,14.0606,14.1591,301800.0
2008-11-20 12:10:00,17.24,17.49,17.23,17.43,114300.0,14.1591,14.3645,14.1509,14.3152,114300.0
2008-11-20 12:20:00,17.44,17.77,17.44,17.76,309900.0,14.3234,14.5944,14.3234,14.5862,309900.0
2008-11-20 12:30:00,17.76,18.05,17.75,17.83,371400.0,14.5862,14.8244,14.578,14.6437,371400.0
2008-11-20 12:40:00,17.85,18.01,17.8,17.97,169800.0,14.6601,14.7915,14.6191,14.7587,169800.0
2008-11-20 12:50:00,17.97,17.98,17.78,17.85,291000.0,14.7587,14.7669,14.6026,14.6601,291000.0
2008-11-20 13:00:00,17.85,17.86,17.69,17.75,163200.0,14.6601,14.6683,14.5287,14.578,163200.0
2008-11-20 13:10:00,17.77,17.88,17.63,17.67,232200.0,14.5944,14.6848,14.4794,14.5123,232200.0
2008-11-20 13:20:00,17.67,17.78,17.51,17.62,196800.0,14.5123,14.6026,14.3809,14.4712,196800.0
2008-11-20 13:30:00,17.61,17.77,17.52,17.61,238500.0,14.463,14.5944,14.3891,14.463,238500.0
2008-11-20 13:40:00,17.62,17.73,17.58,17.66,146400.0,14.4712,14.5616,14.4384,14.5041,146400.0
2008-11-20 13:50:00,17.65,17.73,17.55,17.69,127500.0,14.4959,14.5616,14.4137,14.5287,127500.0
2008-11-20 14:00:00,17.69,17.72,17.41,17.42,127200.0,14.5287,14.5534,14.2988,14.307,127200.0
2008-11-20 14:10:00,17.41,17.47,17.32,17.33,161400.0,14.2988,14.348,14.2248,14.2331,161400.0
2008-11-20 14:20:00,17.33,17.44,17.21,17.22,255600.0,14.2331,14.3234,14.1345,14.1427,255600.0
2008-11-20 14:30:00,17.22,17.47,17.22,17.44,321600.0,14.1427,14.348,14.1427,14.3234,321600.0
2008-11-20 14:40:00,17.46,17.52,17.29,17.36,194400.0,14.3398,14.3891,14.2002,14.2577,194400.0
2008-11-20 14:50:00,17.38,17.43,17.26,17.41,288600.0,14.2741,14.3152,14.1756,14.2988,288600.0
2008-11-20 15:00:00,17.4,17.5,17.35,17.41,266400.0,14.2905,14.3727,14.2495,14.2988,266400.0
2008-11-20 15:10:00,17.42,17.51,17.32,17.36,305100.0,14.307,14.3809,14.2248,14.2577,305100.0
2008-11-20 15:20:00,17.37,17.4,17.24,17.33,226200.0,14.2659,14.2905,14.1591,14.2331,226200.0
2008-11-20 15:30:00,17.33,17.4,17.14,17.18,354600.0,14.2331,14.2905,14.077,14.1099,354600.0
2008-11-20 15:40:00,17.17,17.23,16.98,17.0,769800.0,14.1016,14.1509,13.9456,13.962,769800.0
2008-11-20 15:50:00,17.0,17.0,16.61,16.66,808200.0,13.962,13.962,13.6417,13.6828,808200.0
2008-11-21 09:30:00,16.99,17.16,16.81,16.82,277200.0,13.9538,14.0934,13.806,13.8142,277200.0
2008-11-21 09:40:00,16.81,16.92,16.74,16.88,153900.0,13.806,13.8963,13.7485,13.8635,153900.0
2008-11-21 09:50:00,16.87,16.88,16.68,16.75,253500.0,13.8553,13.8635,13.6992,13.7567,253500.0
2008-11-21 10:00:00,16.75,16.95,16.62,16.93,297900.0,13.7567,13.921,13.6499,13.9045,297900.0
2008-11-21 10:10:00,16.93,16.93,16.72,16.81,226500.0,13.9045,13.9045,13.7321,13.806,226500.0
2008-11-21 10:20:00,16.84,16.93,16.8,16.84,150600.0,13.8306,13.9045,13.7978,13.8306,150600.0
2008-11-21 10:30:00,16.85,16.91,16.81,16.82,191400.0,13.8388,13.8881,13.806,13.8142,191400.0
2008-11-21 10:40:00,16.83,16.89,16.78,16.79,423000.0,13.8224,13.8717,13.7813,13.7896,423000.0
2008-11-21 10:50:00,16.79,16.83,16.55,16.57,429300.0,13.7896,13.8224,13.5924,13.6089,429300.0
2008-11-21 11:00:00,16.57,16.58,16.34,16.41,461100.0,13.6089,13.6171,13.42,13.4775,461100.0
2008-11-21 11:10:00,16.4,16.6,16.4,16.6,371700.0,13.4693,13.6335,13.4693,13.6335,371700.0
2008-11-21 11:20:00,16.6,16.88,16.6,16.86,269700.0,13.6335,13.8635,13.6335,13.847,269700.0
2008-11-21 11:30:00,16.86,16.97,16.84,16.92,317400.0,13.847,13.9374,13.8306,13.8963,317400.0
2008-11-21 11:40:00,16.91,17.05,16.9,17.0,252900.0,13.8881,14.0031,13.8799,13.962,252900.0
2008-11-21 11:50:00,17.02,17.03,16.85,16.92,194700.0,13.9785,13.9867,13.8388,13.8963,194700.0
2008-11-21 12:00:00,16.92,16.97,16.86,16.91,119700.0,13.8963,13.9374,13.847,13.8881,119700.0
2008-11-21 12:10:00,16.91,16.94,16.8,16.83,112500.0,13.8881,13.9128,13.7978,13.8224,112500.0
2008-11-21 12:20:00,16.82,16.95,16.8,16.92,125100.0,13.8142,13.921,13.7978,13.8963,125100.0
2008-11-21 12:30:00,16.9,17.02,16.86,16.99,100800.0,13.8799,13.9785,13.847,13.9538,100800.0
2008-11-21 12:40:00,17.0,17.03,16.89,16.9,117600.0,13.962,13.9867,13.8717,13.8799,117600.0
2008-11-21 12:50:00,16.89,17.02,16.89,16.96,101400.0,13.8717,13.9785,13.8717,13.9292,101400.0
2008-11-21 13:00:00,16.98,16.99,16.76,16.81,84300.0,13.9456,13.9538,13.7649,13.806,84300.0
2008-11-21 13:10:00,16.81,16.89,16.78,16.84,97200.0,13.806,13.8717,13.7813,13.8306,97200.0
2008-11-21 13:20:00,16.85,16.88,16.76,16.88,110100.0,13.8388,13.8635,13.7649,13.8635,110100.0
2008-11-21 13:30:00,16.89,16.93,16.82,16.89,124500.0,13.8717,13.9045,13.8142,13.8717,124500.0
2008-11-21 13:40:00,16.89,17.0,16.87,16.95,161100.0,13.8717,13.962,13.8553,13.921,161100.0
2008-11-21 13:50:00,16.95,17.0,16.89,16.89,156600.0,13.921,13.962,13.8717,13.8717,156600.0
2008-11-21 14:00:00,16.89,17.02,16.85,16.96,165000.0,13.8717,13.9785,13.8388,13.9292,165000.0
2008-11-21 14:10:00,16.97,16.97,16.84,16.89,87900.0,13.9374,13.9374,13.8306,13.8717,87900.0
2008-11-21 14:20:00,16.87,16.99,16.83,16.84,109200.0,13.8553,13.9538,13.8224,13.8306,109200.0
2008-11-21 14:30:00,16.85,16.85,16.74,16.84,108300.0,13.8388,13.8388,13.7485,13.8306,108300.0
2008-11-21 14:40:00,16.86,17.04,16.69,16.98,140700.0,13.847,13.9949,13.7074,13.9456,140700.0
2008-11-21 14:50:00,16.96,17.05,16.92,16.98,291900.0,13.9292,14.0031,13.8963,13.9456,291900.0
2008-11-21 15:00:00,16.99,17.31,16.98,17.17,224700.0,13.9538,14.2166,13.9456,14.1016,224700.0
2008-11-21 15:10:00,17.16,17.55,17.14,17.38,288600.0,14.0934,14.4137,14.077,14.2741,288600.0
2008-11-21 15:20:00,17.4,17.47,17.14,17.39,220500.0,14.2905,14.348,14.077,14.2823,220500.0
2008-11-21 15:30:00,17.4,17.73,17.32,17.61,288600.0,14.2905,14.5616,14.2248,14.463,288600.0
2008-11-21 15:40:00,17.6,17.68,17.43,17.52,591300.0,14.4548,14.5205,14.3152,14.3891,591300.0
2008-11-21 15:50:00,17.52,17.84,17.47,17.77,654000.0,14.3891,14.6519,14.348,14.5944,654000.0
2008-11-24 09:30:00,18.07,18.14,17.99,18.08,92100.0,14.8408,14.8983,14.7751,14.849,92100.0
2008-11-24 09:40:00,18.08,18.09,17.85,17.92,108000.0,14.849,14.8572,14.6601,14.7176,108000.0
2008-11-24 09:50:00,17.88,17.92,17.73,17.86,143700.0,14.6848,14.7176,14.5616,14.6683,143700.0
2008-11-24 10:00:00,17.87,17.92,17.81,17.91,264000.0,14.6766,14.7176,14.6273,14.7094,264000.0
2008-11-24 10:10:00,17.93,17.99,17.79,17.86,124800.0,14.7258,14.7751,14.6109,14.6683,124800.0
2008-11-24 10:20:00,17.84,17.94,17.8,17.93,171000.0,14.6519,14.734,14.6191,14.7258,171000.0
2008-11-24 10:30:00,17.93,18.07,17.93,18.03,213900.0,14.7258,14.8408,14.7258,14.808,213900.0
2008-11-24 10:40:00,18.05,18.17,18.03,18.07,180600.0,14.8244,14.9229,14.808,14.8408,180600.0
2008-11-24 10:50:00,18.06,18.18,18.05,18.15,113100.0,14.8326,14.9312,14.8244,14.9065,113100.0
2008-11-24 11:00:00,18.17,18.24,18.11,18.23,158700.0,14.9229,14.9804,14.8737,14.9722,158700.0
2008-11-24 11:10:00,18.22,18.38,18.18,18.34,261900.0,14.964,15.0954,14.9312,15.0626,261900.0
2008-11-24 11:20:00,18.34,18.52,18.33,18.43,138300.0,15.0626,15.2104,15.0544,15.1365,138300.0
2008-11-24 11:30:00,18.4,18.42,18.32,18.37,101400.0,15.1118,15.1283,15.0461,15.0872,101400.0
2008-11-24 11:40:00,18.36,18.43,18.33,18.42,70800.0,15.079,15.1365,15.0544,15.1283,70800.0
2008-11-24 11:50:00,18.4,18.44,18.36,18.37,67800.0,15.1118,15.1447,15.079,15.0872,67800.0
2008-11-24 12:00:00,18.37,18.45,18.34,18.37,134700.0,15.0872,15.1529,15.0626,15.0872,134700.0
2008-11-24 12:10:00,18.35,18.37,18.3,18.32,401400.0,15.0708,15.0872,15.0297,15.0461,401400.0
2008-11-24 12:20:00,18.33,18.38,18.29,18.33,291900.0,15.0544,15.0954,15.0215,15.0544,291900.0
2008-11-24 12:30:00,18.32,18.42,18.28,18.33,225600.0,15.0461,15.1283,15.0133,15.0544,225600.0
2008-11-24 12:40:00,18.33,18.43,18.3,18.41,141300.0,15.0544,15.1365,15.0297,15.1201,141300.0
2008-11-24 12:50:00,18.42,18.51,18.41,18.51,105600.0,15.1283,15.2022,15.1201,15.2022,105600.0
2008-11-24 13:00:00,18.5,18.52,18.43,18.43,119400.0,15.194,15.2104,15.1365,15.1365,119400.0
2008-11-24 13:10:00,18.43,18.47,18.37,18.45,78000.0,15.1365,15.1693,15.0872,15.1529,78000.0
2008-11-24 13:20:00,18.45,18.5,18.41,18.47,78900.0,15.1529,15.194,15.1201,15.1693,78900.0
2008-11-24 13:30:00,18.47,18.52,18.45,18.5,151800.0,15.1693,15.2104,15.1529,15.194,151800.0
2008-11-24 13:40:00,18.5,18.56,18.47,18.52,130200.0,15.194,15.2432,15.1693,15.2104,130200.0
2008-11-24 13:50:00,18.52,18.81,18.52,18.79,245400.0,15.2104,15.4486,15.2104,15.4321,245400.0
2008-11-24 14:00:00,18.8,18.88,18.76,18.81,426000.0,15.4404,15.5061,15.4075,15.4486,426000.0
2008-11-24 14:10:00,18.81,18.86,18.79,18.83,558900.0,15.4486,15.4896,15.4321,15.465,558900.0
2008-11-24 14:20:00,18.84,18.98,18.84,18.91,121500.0,15.4732,15.5882,15.4732,15.5307,121500.0
2008-11-24 14:30:00,18.92,19.05,18.87,18.94,130500.0,15.5389,15.6457,15.4979,15.5553,130500.0
2008-11-24 14:40:00,18.92,18.94,18.83,18.85,255900.0,15.5389,15.5553,15.465,15.4814,255900.0
2008-11-24 14:50:00,18.85,18.94,18.84,18.89,187500.0,15.4814,15.5553,15.4732,15.5143,187500.0
2008-11-24 15:00:00,18.9,19.07,18.85,19.06,211500.0,15.5225,15.6621,15.4814,15.6539,211500.0
2008-11-24 15:10:00,19.06,19.15,19.0,19.09,229800.0,15.6539,15.7278,15.6046,15.6785,229800.0
2008-11-24 15:20:00,19.11,19.25,19.09,19.21,293100.0,15.695,15.8099,15.6785,15.7771,293100.0
2008-11-24 15:30:00,19.22,19.22,19.05,19.18,279900.0,15.7853,15.7853,15.6457,15.7525,279900.0
2008-11-24 15:40:00,19.16,19.23,18.99,19.0,466200.0,15.736,15.7935,15.5964,15.6046,466200.0
2008-11-24 15:50:00,18.99,19.05,18.72,18.76,655200.0,15.5964,15.6457,15.3747,15.4075,655200.0
2008-11-25 09:30:00,19.18,19.32,19.15,19.23,252900.0,15.7525,15.8674,15.7278,15.7935,252900.0
2008-11-25 09:40:00,19.21,19.27,18.88,18.94,300300.0,15.7771,15.8264,15.5061,15.5553,300300.0
2008-11-25 09:50:00,18.96,19.16,18.96,19.14,186600.0,15.5718,15.736,15.5718,15.7196,186600.0
2008-11-25 10:00:00,19.15,19.29,19.14,19.22,203400.0,15.7278,15.8428,15.7196,15.7853,203400.0
2008-11-25 10:10:00,19.22,19.22,19.09,19.2,121200.0,15.7853,15.7853,15.6785,15.7689,121200.0
2008-11-25 10:20:00,19.19,19.25,19.12,19.24,95700.0,15.7607,15.8099,15.7032,15.8017,95700.0
2008-11-25 10:30:00,19.21,19.23,19.08,19.08,86100.0,15.7771,15.7935,15.6703,15.6703,86100.0
2008-11-25 10:40:00,19.09,19.17,19.07,19.07,77100.0,15.6785,15.7442,15.6621,15.6621,77100.0
2008-11-25 10:50:00,19.06,19.09,18.93,18.95,161100.0,15.6539,15.6785,15.5471,15.5636,161100.0
2008-11-25 11:00:00,18.94,19.0,18.72,18.81,159900.0,15.5553,15.6046,15.3747,15.4486,159900.0
2008-11-25 11:10:00,18.82,18.93,18.8,18.91,253500.0,15.4568,15.5471,15.4404,15.5307,253500.0
2008-11-25 11:20:00,18.92,18.96,18.83,18.94,162600.0,15.5389,15.5718,15.465,15.5553,162600.0
2008-11-25 11:30:00,18.93,18.99,18.91,18.92,121500.0,15.5471,15.5964,15.5307,15.5389,121500.0
2008-11-25 11:40:00,18.92,19.15,18.89,19.08,157200.0,15.5389,15.7278,15.5143,15.6703,157200.0
2008-11-25 11:50:00,19.1,19.19,19.04,19.13,212100.0,15.6867,15.7607,15.6375,15.7114,212100.0
2008-11-25 12:00:00,19.14,19.19,19.06,19.11,99000.0,15.7196,15.7607,15.6539,15.695,99000.0
2008-11-25 12:10:00,19.12,19.13,19.04,19.07,138300.0,15.7032,15.7114,15.6375,15.6621,138300.0
2008-11-25 12:20:00,19.06,19.1,18.94,19.06,107400.0,15.6539,15.6867,15.5553,15.6539,107400.0
2008-11-25 12:30:00,19.05,19.1,18.99,19.07,104700.0,15.6457,15.6867,15.5964,15.6621,104700.0
2008-11-25 12:40:00,19.07,19.08,18.94,19.02,124200.0,15.6621,15.6703,15.5553,15.621,124200.0
2008-11-25 12:50:00,19.02,19.12,18.95,19.03,182100.0,15.621,15.7032,15.5636,15.6293,182100.0
2008-11-25 13:00:00,19.04,19.08,18.99,19.08,86100.0,15.6375,15.6703,15.5964,15.6703,86100.0
2008-11-25 13:10:00,19.08,19.1,18.93,19.04,154500.0,15.6703,15.6867,15.5471,15.6375,154500.0
2008-11-25 13:20:00,19.04,19.07,18.93,19.01,78900.0,15.6375,15.6621,15.5471,15.6128,78900.0
2008-11-25 13:30:00,19.02,19.1,19.0,19.02,92100.0,15.621,15.6867,15.6046,15.621,92100.0
2008-11-25 13:40:00,19.02,19.1,18.99,19.09,111000.0,15.621,15.6867,15.5964,15.6785,111000.0
2008-11-25 13:50:00,19.08,19.09,19.02,19.02,97500.0,15.6703,15.6785,15.621,15.621,97500.0
2008-11-25 14:00:00,19.02,19.1,19.0,19.03,144000.0,15.621,15.6867,15.6046,15.6293,144000.0
2008-11-25 14:10:00,19.03,19.05,18.86,18.99,185100.0,15.6293,15.6457,15.4896,15.5964,185100.0
2008-11-25 14:20:00,19.0,19.0,18.85,18.87,222300.0,15.6046,15.6046,15.4814,15.4979,222300.0
2008-11-25 14:30:00,18.87,18.96,18.86,18.9,144900.0,15.4979,15.5718,15.4896,15.5225,144900.0
2008-11-25 14:40:00,18.91,18.91,18.86,18.87,70500.0,15.5307,15.5307,15.4896,15.4979,70500.0
2008-11-25 14:50:00,18.87,19.13,18.82,19.08,237000.0,15.4979,15.7114,15.4568,15.6703,237000.0
2008-11-25 15:00:00,19.09,19.2,19.0,19.01,309000.0,15.6785,15.7689,15.6046,15.6128,309000.0
2008-11-25 15:10:00,19.01,19.04,18.94,19.01,205200.0,15.6128,15.6375,15.5553,15.6128,205200.0
2008-11-25 15:20:00,19.0,19.0,18.83,18.96,197400.0,15.6046,15.6046,15.465,15.5718,197400.0
2008-11-25 15:30:00,18.97,19.08,18.89,19.02,244500.0,15.58,15.6703,15.5143,15.621,244500.0
2008-11-25 15:40:00,19.02,19.19,18.99,19.06,394500.0,15.621,15.7607,15.5964,15.6539,394500.0
2008-11-25 15:50:00,19.07,19.13,18.97,19.03,420600.0,15.6621,15.7114,15.58,15.6293,420600.0
2008-11-26 09:30:00,18.73,19.04,18.73,19.04,110400.0,15.3829,15.6375,15.3829,15.6375,110400.0
2008-11-26 09:40:00,19.04,19.17,19.02,19.15,97200.0,15.6375,15.7442,15.621,15.7278,97200.0
2008-11-26 09:50:00,19.15,19.28,19.12,19.18,227400.0,15.7278,15.8346,15.7032,15.7525,227400.0
2008-11-26 10:00:00,19.18,19.3,19.14,19.27,83700.0,15.7525,15.851,15.7196,15.8264,83700.0
2008-11-26 10:10:00,19.26,19.41,19.25,19.35,134100.0,15.8182,15.9414,15.8099,15.8921,134100.0
2008-11-26 10:20:00,19.34,19.48,19.34,19.43,69300.0,15.8839,15.9988,15.8839,15.9578,69300.0
2008-11-26 10:30:00,19.44,19.51,19.4,19.5,123900.0,15.966,16.0235,15.9331,16.0153,123900.0
2008-11-26 10:40:00,19.51,19.52,19.35,19.4,120900.0,16.0235,16.0317,15.8921,15.9331,120900.0
2008-11-26 10:50:00,19.41,19.53,19.34,19.48,118800.0,15.9414,16.0399,15.8839,15.9988,118800.0
2008-11-26 11:00:00,19.47,19.51,19.4,19.48,104700.0,15.9906,16.0235,15.9331,15.9988,104700.0
2008-11-26 11:10:00,19.48,19.61,19.48,19.57,117600.0,15.9988,16.1056,15.9988,16.0728,117600.0
2008-11-26 11:20:00,19.57,19.71,19.55,19.68,172500.0,16.0728,16.1877,16.0563,16.1631,172500.0
2008-11-26 11:30:00,19.68,19.9,19.66,19.88,807300.0,16.1631,16.3438,16.1467,16.3274,807300.0
2008-11-26 11:40:00,19.89,19.9,19.71,19.76,227700.0,16.3356,16.3438,16.1877,16.2288,227700.0
2008-11-26 11:50:00,19.75,19.76,19.56,19.58,162300.0,16.2206,16.2288,16.0645,16.081,162300.0
2008-11-26 12:00:00,19.58,19.68,19.58,19.61,183300.0,16.081,16.1631,16.081,16.1056,183300.0
2008-11-26 12:10:00,19.61,19.67,19.58,19.64,263100.0,16.1056,16.1549,16.081,16.1302,263100.0
2008-11-26 12:20:00,19.64,19.67,19.63,19.65,216600.0,16.1302,16.1549,16.122,16.1385,216600.0
2008-11-26 12:30:00,19.65,19.67,19.62,19.65,107400.0,16.1385,16.1549,16.1138,16.1385,107400.0
2008-11-26 12:40:00,19.65,19.69,19.63,19.67,265800.0,16.1385,16.1713,16.122,16.1549,265800.0
2008-11-26 12:50:00,19.67,19.71,19.65,19.7,173400.0,16.1549,16.1877,16.1385,16.1795,173400.0
2008-11-26 13:00:00,19.7,19.79,19.69,19.74,168000.0,16.1795,16.2534,16.1713,16.2124,168000.0
2008-11-26 13:10:00,19.74,19.75,19.66,19.67,79200.0,16.2124,16.2206,16.1467,16.1549,79200.0
2008-11-26 13:20:00,19.68,19.72,19.65,19.7,205500.0,16.1631,16.196,16.1385,16.1795,205500.0
2008-11-26 13:30:00,19.7,19.73,19.62,19.67,142200.0,16.1795,16.2042,16.1138,16.1549,142200.0
2008-11-26 13:40:00,19.66,19.7,19.64,19.67,210900.0,16.1467,16.1795,16.1302,16.1549,210900.0
2008-11-26 13:50:00,19.67,19.72,19.64,19.69,121500.0,16.1549,16.196,16.1302,16.1713,121500.0
2008-11-26 14:00:00,19.69,19.77,19.65,19.76,135600.0,16.1713,16.237,16.1385,16.2288,135600.0
2008-11-26 14:10:00,19.77,19.82,19.73,19.82,99900.0,16.237,16.2781,16.2042,16.2781,99900.0
2008-11-26 14:20:00,19.82,19.92,19.82,19.83,137100.0,16.2781,16.3602,16.2781,16.2863,137100.0
2008-11-26 14:30:00,19.83,19.97,19.83,19.94,230100.0,16.2863,16.4013,16.2863,16.3766,230100.0
2008-11-26 14:40:00,19.94,20.01,19.94,19.99,403500.0,16.3766,16.4341,16.3766,16.4177,403500.0
2008-11-26 14:50:00,20.0,20.02,19.97,20.0,330000.0,16.4259,16.4423,16.4013,16.4259,330000.0
2008-11-26 15:00:00,20.01,20.03,19.96,20.02,466500.0,16.4341,16.4506,16.3931,16.4423,466500.0
2008-11-26 15:10:00,20.03,20.07,20.0,20.02,382800.0,16.4506,16.4834,16.4259,16.4423,382800.0
2008-11-26 15:20:00,20.02,20.06,19.97,20.0,343200.0,16.4423,16.4752,16.4013,16.4259,343200.0
2008-11-26 15:30:00,20.0,20.08,19.96,20.04,367500.0,16.4259,16.4916,16.3931,16.4588,367500.0
2008-11-26 15:40:00,20.04,20.06,19.9,19.98,369000.0,16.4588,16.4752,16.3438,16.4095,369000.0
2008-11-26 15:50:00,19.98,20.0,19.94,19.99,348000.0,16.4095,16.4259,16.3766,16.4177,348000.0
2008-11-28 09:30:00,19.97,20.02,19.72,19.76,204900.0,16.4013,16.4423,16.196,16.2288,204900.0
2008-11-28 09:40:00,19.75,19.76,19.62,19.64,84000.0,16.2206,16.2288,16.1138,16.1302,84000.0
2008-11-28 09:50:00,19.63,19.63,19.44,19.46,77700.0,16.122,16.122,15.966,15.9824,77700.0
2008-11-28 10:00:00,19.45,19.55,19.43,19.46,78000.0,15.9742,16.0563,15.9578,15.9824,78000.0
2008-11-28 10:10:00,19.46,19.55,19.44,19.55,65700.0,15.9824,16.0563,15.966,16.0563,65700.0
2008-11-28 10:20:00,19.55,19.69,19.55,19.61,163800.0,16.0563,16.1713,16.0563,16.1056,163800.0
2008-11-28 10:30:00,19.61,19.64,19.57,19.59,120600.0,16.1056,16.1302,16.0728,16.0892,120600.0
2008-11-28 10:40:00,19.58,19.6,19.55,19.59,86100.0,16.081,16.0974,16.0563,16.0892,86100.0
2008-11-28 10:50:00,19.59,19.59,19.51,19.53,83700.0,16.0892,16.0892,16.0235,16.0399,83700.0
2008-11-28 11:00:00,19.53,19.55,19.49,19.52,94800.0,16.0399,16.0563,16.0071,16.0317,94800.0
2008-11-28 11:10:00,19.52,19.54,19.42,19.42,52800.0,16.0317,16.0481,15.9496,15.9496,52800.0
2008-11-28 11:20:00,19.41,19.55,19.4,19.54,71400.0,15.9414,16.0563,15.9331,16.0481,71400.0
2008-11-28 11:30:00,19.55,19.55,19.48,19.49,72300.0,16.0563,16.0563,15.9988,16.0071,72300.0
2008-11-28 11:40:00,19.49,19.52,19.47,19.5,69600.0,16.0071,16.0317,15.9906,16.0153,69600.0
2008-11-28 11:50:00,19.51,19.61,19.49,19.59,121200.0,16.0235,16.1056,16.0071,16.0892,121200.0
2008-11-28 12:00:00,19.59,19.61,19.52,19.56,84600.0,16.0892,16.1056,16.0317,16.0645,84600.0
2008-11-28 12:10:00,19.57,19.58,19.49,19.5,64200.0,16.0728,16.081,16.0071,16.0153,64200.0
2008-11-28 12:20:00,19.49,19.52,19.45,19.48,84300.0,16.0071,16.0317,15.9742,15.9988,84300.0
2008-11-28 12:30:00,19.48,19.51,19.46,19.48,114600.0,15.9988,16.0235,15.9824,15.9988,114600.0
2008-11-28 12:40:00,19.49,19.59,19.49,19.59,153300.0,16.0071,16.0892,16.0071,16.0892,153300.0
2008-11-28 12:50:00,19.58,19.6,19.53,19.57,189600.0,16.081,16.0974,16.0399,16.0728,189600.0
2008-11-28 13:00:00,19.64,19.64,19.56,19.56,219900.0,16.1302,16.1302,16.0645,16.0645,219900.0
2008-11-28 13:10:00,19.56,19.56,19.56,19.56,0.0,16.0645,16.0645,16.0645,16.0645,0.0
2008-11-28 13:20:00,19.64,19.64,19.64,19.64,7500.0,16.1302,16.1302,16.1302,16.1302,7500.0
2008-11-28 13:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 13:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:10:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:20:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 14:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:00:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:10:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:20:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:30:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:40:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-11-28 15:50:00,19.64,19.64,19.64,19.64,0.0,16.1302,16.1302,16.1302,16.1302,0.0
2008-12-01 09:30:00,19.25,19.58,18.88,18.95,268200.0,15.8099,16.081,15.5061,15.5636,268200.0
2008-12-01 09:40:00,18.94,18.97,18.77,18.88,177600.0,15.5553,15.58,15.4157,15.5061,177600.0
2008-12-01 09:50:00,18.87,18.99,18.75,18.85,142800.0,15.4979,15.5964,15.3993,15.4814,142800.0
2008-12-01 10:00:00,18.86,19.02,18.83,19.01,157800.0,15.4896,15.621,15.465,15.6128,157800.0
2008-12-01 10:10:00,19.04,19.14,19.02,19.13,152400.0,15.6375,15.7196,15.621,15.7114,152400.0
2008-12-01 10:20:00,19.14,19.26,19.11,19.17,128400.0,15.7196,15.8182,15.695,15.7442,128400.0
2008-12-01 10:30:00,19.16,19.24,19.1,19.2,55200.0,15.736,15.8017,15.6867,15.7689,55200.0
2008-12-01 10:40:00,19.21,19.29,19.18,19.18,91200.0,15.7771,15.8428,15.7525,15.7525,91200.0
2008-12-01 10:50:00,19.17,19.25,19.13,19.14,75600.0,15.7442,15.8099,15.7114,15.7196,75600.0
2008-12-01 11:00:00,19.13,19.13,18.98,18.99,128100.0,15.7114,15.7114,15.5882,15.5964,128100.0
2008-12-01 11:10:00,18.99,19.11,18.98,18.99,115200.0,15.5964,15.695,15.5882,15.5964,115200.0
2008-12-01 11:20:00,18.99,18.99,18.8,18.82,140400.0,15.5964,15.5964,15.4404,15.4568,140400.0
2008-12-01 11:30:00,18.81,18.9,18.8,18.83,158400.0,15.4486,15.5225,15.4404,15.465,158400.0
2008-12-01 11:40:00,18.83,18.98,18.83,18.98,92700.0,15.465,15.5882,15.465,15.5882,92700.0
2008-12-01 11:50:00,18.97,18.98,18.91,18.95,106800.0,15.58,15.5882,15.5307,15.5636,106800.0
2008-12-01 12:00:00,18.96,19.01,18.92,18.96,157200.0,15.5718,15.6128,15.5389,15.5718,157200.0
2008-12-01 12:10:00,18.96,19.0,18.91,18.96,96600.0,15.5718,15.6046,15.5307,15.5718,96600.0
2008-12-01 12:20:00,18.96,18.96,18.79,18.83,78900.0,15.5718,15.5718,15.4321,15.465,78900.0
2008-12-01 12:30:00,18.83,18.84,18.65,18.67,122100.0,15.465,15.4732,15.3172,15.3336,122100.0
2008-12-01 12:40:00,18.67,18.72,18.62,18.67,145800.0,15.3336,15.3747,15.2925,15.3336,145800.0
2008-12-01 12:50:00,18.68,18.68,18.57,18.6,109200.0,15.3418,15.3418,15.2515,15.2761,109200.0
2008-12-01 13:00:00,18.6,18.67,18.59,18.67,61500.0,15.2761,15.3336,15.2679,15.3336,61500.0
2008-12-01 13:10:00,18.67,18.74,18.65,18.7,97800.0,15.3336,15.3911,15.3172,15.3582,97800.0
2008-12-01 13:20:00,18.71,18.72,18.6,18.66,97500.0,15.3664,15.3747,15.2761,15.3254,97500.0
2008-12-01 13:30:00,18.65,18.77,18.64,18.73,87900.0,15.3172,15.4157,15.309,15.3829,87900.0
2008-12-01 13:40:00,18.74,18.77,18.6,18.61,134700.0,15.3911,15.4157,15.2761,15.2843,134700.0
2008-12-01 13:50:00,18.62,18.75,18.59,18.74,131700.0,15.2925,15.3993,15.2679,15.3911,131700.0
2008-12-01 14:00:00,18.74,18.81,18.66,18.8,151800.0,15.3911,15.4486,15.3254,15.4404,151800.0
2008-12-01 14:10:00,18.8,18.8,18.66,18.68,100500.0,15.4404,15.4404,15.3254,15.3418,100500.0
2008-12-01 14:20:00,18.69,18.73,18.62,18.62,154500.0,15.35,15.3829,15.2925,15.2925,154500.0
2008-12-01 14:30:00,18.62,18.68,18.46,18.47,261000.0,15.2925,15.3418,15.1611,15.1693,261000.0
2008-12-01 14:40:00,18.47,18.57,18.43,18.51,195900.0,15.1693,15.2515,15.1365,15.2022,195900.0
2008-12-01 14:50:00,18.5,18.66,18.5,18.57,185100.0,15.194,15.3254,15.194,15.2515,185100.0
2008-12-01 15:00:00,18.57,18.59,18.47,18.48,165000.0,15.2515,15.2679,15.1693,15.1775,165000.0
2008-12-01 15:10:00,18.47,18.61,18.47,18.49,125400.0,15.1693,15.2843,15.1693,15.1858,125400.0
2008-12-01 15:20:00,18.49,18.49,18.33,18.38,159300.0,15.1858,15.1858,15.0544,15.0954,159300.0
2008-12-01 15:30:00,18.39,18.44,18.32,18.32,267000.0,15.1036,15.1447,15.0461,15.0461,267000.0
2008-12-01 15:40:00,18.32,18.32,18.17,18.24,480000.0,15.0461,15.0461,14.9229,14.9804,480000.0
2008-12-01 15:50:00,18.24,18.26,18.09,18.1,726900.0,14.9804,14.9969,14.8572,14.8655,726900.0
2008-12-02 09:30:00,18.23,18.27,17.98,18.07,134400.0,14.9722,15.0051,14.7669,14.8408,134400.0
2008-12-02 09:40:00,18.09,18.1,17.83,17.92,154800.0,14.8572,14.8655,14.6437,14.7176,154800.0
2008-12-02 09:50:00,17.94,17.95,17.85,17.9,238500.0,14.734,14.7423,14.6601,14.7012,238500.0
2008-12-02 10:00:00,17.9,17.97,17.89,17.95,231600.0,14.7012,14.7587,14.693,14.7423,231600.0
2008-12-02 10:10:00,17.96,18.01,17.94,17.97,301200.0,14.7505,14.7915,14.734,14.7587,301200.0
2008-12-02 10:20:00,17.97,18.03,17.9,17.95,305700.0,14.7587,14.808,14.7012,14.7423,305700.0
2008-12-02 10:30:00,17.98,18.18,17.98,18.18,177000.0,14.7669,14.9312,14.7669,14.9312,177000.0
2008-12-02 10:40:00,18.17,18.25,18.16,18.17,174600.0,14.9229,14.9886,14.9147,14.9229,174600.0
2008-12-02 10:50:00,18.18,18.24,18.11,18.16,267300.0,14.9312,14.9804,14.8737,14.9147,267300.0
2008-12-02 11:00:00,18.16,18.17,17.99,18.08,115200.0,14.9147,14.9229,14.7751,14.849,115200.0
2008-12-02 11:10:00,18.07,18.08,17.92,17.96,152700.0,14.8408,14.849,14.7176,14.7505,152700.0
2008-12-02 11:20:00,17.97,18.1,17.96,18.06,132600.0,14.7587,14.8655,14.7505,14.8326,132600.0
2008-12-02 11:30:00,18.06,18.11,17.94,17.97,203400.0,14.8326,14.8737,14.734,14.7587,203400.0
2008-12-02 11:40:00,17.97,18.05,17.91,18.05,144900.0,14.7587,14.8244,14.7094,14.8244,144900.0
2008-12-02 11:50:00,18.06,18.06,17.92,17.93,490500.0,14.8326,14.8326,14.7176,14.7258,490500.0
2008-12-02 12:00:00,17.94,18.02,17.94,18.01,102300.0,14.734,14.7998,14.734,14.7915,102300.0
2008-12-02 12:10:00,18.01,18.05,17.99,18.0,78000.0,14.7915,14.8244,14.7751,14.7833,78000.0
2008-12-02 12:20:00,18.0,18.06,17.99,18.03,76200.0,14.7833,14.8326,14.7751,14.808,76200.0
2008-12-02 12:30:00,18.04,18.05,18.02,18.04,360300.0,14.8162,14.8244,14.7998,14.8162,360300.0
2008-12-02 12:40:00,18.05,18.16,18.03,18.15,99000.0,14.8244,14.9147,14.808,14.9065,99000.0
2008-12-02 12:50:00,18.16,18.16,18.1,18.12,109800.0,14.9147,14.9147,14.8655,14.8819,109800.0
2008-12-02 13:00:00,18.13,18.13,18.08,18.11,67500.0,14.8901,14.8901,14.849,14.8737,67500.0
2008-12-02 13:10:00,18.12,18.15,18.1,18.11,72000.0,14.8819,14.9065,14.8655,14.8737,72000.0
2008-12-02 13:20:00,18.12,18.12,18.07,18.11,73800.0,14.8819,14.8819,14.8408,14.8737,73800.0
2008-12-02 13:30:00,18.12,18.12,18.05,18.07,156600.0,14.8819,14.8819,14.8244,14.8408,156600.0
2008-12-02 13:40:00,18.07,18.1,18.05,18.08,113100.0,14.8408,14.8655,14.8244,14.849,113100.0
2008-12-02 13:50:00,18.1,18.1,18.04,18.07,119100.0,14.8655,14.8655,14.8162,14.8408,119100.0
2008-12-02 14:00:00,18.08,18.1,17.96,17.97,136200.0,14.849,14.8655,14.7505,14.7587,136200.0
2008-12-02 14:10:00,17.97,18.03,17.94,17.98,89100.0,14.7587,14.808,14.734,14.7669,89100.0
2008-12-02 14:20:00,17.98,17.99,17.86,17.93,215700.0,14.7669,14.7751,14.6683,14.7258,215700.0
2008-12-02 14:30:00,17.93,18.0,17.89,17.93,178200.0,14.7258,14.7833,14.693,14.7258,178200.0
2008-12-02 14:40:00,17.94,17.97,17.86,17.91,157800.0,14.734,14.7587,14.6683,14.7094,157800.0
2008-12-02 14:50:00,17.92,17.99,17.88,17.95,124500.0,14.7176,14.7751,14.6848,14.7423,124500.0
2008-12-02 15:00:00,17.97,17.97,17.79,17.86,120600.0,14.7587,14.7587,14.6109,14.6683,120600.0
2008-12-02 15:10:00,17.86,18.01,17.83,18.01,295200.0,14.6683,14.7915,14.6437,14.7915,295200.0
2008-12-02 15:20:00,18.01,18.07,17.97,18.0,267300.0,14.7915,14.8408,14.7587,14.7833,267300.0
2008-12-02 15:30:00,18.01,18.1,17.97,17.97,314100.0,14.7915,14.8655,14.7587,14.7587,314100.0
2008-12-02 15:40:00,17.97,18.09,17.89,17.91,309300.0,14.7587,14.8572,14.693,14.7094,309300.0
2008-12-02 15:50:00,17.91,18.16,17.87,18.14,393600.0,14.7094,14.9147,14.6766,14.8983,393600.0
2008-12-03 09:30:00,17.93,18.07,17.84,18.07,114900.0,14.7258,14.8408,14.6519,14.8408,114900.0
2008-12-03 09:40:00,18.05,18.16,17.88,18.0,162900.0,14.8244,14.9147,14.6848,14.7833,162900.0
2008-12-03 09:50:00,18.0,18.08,17.93,18.06,83400.0,14.7833,14.849,14.7258,14.8326,83400.0
2008-12-03 10:00:00,18.05,18.19,17.93,18.07,129300.0,14.8244,14.9394,14.7258,14.8408,129300.0
2008-12-03 10:10:00,18.05,18.25,18.03,18.24,143400.0,14.8244,14.9886,14.808,14.9804,143400.0
2008-12-03 10:20:00,18.22,18.41,18.2,18.38,150300.0,14.964,15.1201,14.9476,15.0954,150300.0
2008-12-03 10:30:00,18.37,18.49,18.33,18.34,210000.0,15.0872,15.1858,15.0544,15.0626,210000.0
2008-12-03 10:40:00,18.35,18.45,18.31,18.39,174300.0,15.0708,15.1529,15.0379,15.1036,174300.0
2008-12-03 10:50:00,18.4,18.57,18.39,18.56,366900.0,15.1118,15.2515,15.1036,15.2432,366900.0
2008-12-03 11:00:00,18.55,18.69,18.54,18.69,270600.0,15.235,15.35,15.2268,15.35,270600.0
2008-12-03 11:10:00,18.69,18.94,18.69,18.92,280800.0,15.35,15.5553,15.35,15.5389,280800.0
2008-12-03 11:20:00,18.92,18.99,18.83,18.84,185400.0,15.5389,15.5964,15.465,15.4732,185400.0
2008-12-03 11:30:00,18.84,18.96,18.8,18.9,187500.0,15.4732,15.5718,15.4404,15.5225,187500.0
2008-12-03 11:40:00,18.9,19.02,18.85,18.93,175800.0,15.5225,15.621,15.4814,15.5471,175800.0
2008-12-03 11:50:00,18.93,19.02,18.87,18.97,99000.0,15.5471,15.621,15.4979,15.58,99000.0
2008-12-03 12:00:00,18.98,18.98,18.72,18.72,111600.0,15.5882,15.5882,15.3747,15.3747,111600.0
2008-12-03 12:10:00,18.73,18.82,18.63,18.63,109800.0,15.3829,15.4568,15.3007,15.3007,109800.0
2008-12-03 12:20:00,18.62,18.82,18.62,18.73,83100.0,15.2925,15.4568,15.2925,15.3829,83100.0
2008-12-03 12:30:00,18.72,18.78,18.71,18.77,82200.0,15.3747,15.4239,15.3664,15.4157,82200.0
2008-12-03 12:40:00,18.76,18.76,18.64,18.69,117600.0,15.4075,15.4075,15.309,15.35,117600.0
2008-12-03 12:50:00,18.68,18.78,18.66,18.69,92700.0,15.3418,15.4239,15.3254,15.35,92700.0
2008-12-03 13:00:00,18.71,18.75,18.69,18.71,65700.0,15.3664,15.3993,15.35,15.3664,65700.0
2008-12-03 13:10:00,18.72,18.76,18.71,18.73,66000.0,15.3747,15.4075,15.3664,15.3829,66000.0
2008-12-03 13:20:00,18.74,18.78,18.54,18.55,73200.0,15.3911,15.4239,15.2268,15.235,73200.0
2008-12-03 13:30:00,18.54,18.55,18.43,18.45,93300.0,15.2268,15.235,15.1365,15.1529,93300.0
2008-12-03 13:40:00,18.45,18.46,18.24,18.33,192600.0,15.1529,15.1611,14.9804,15.0544,192600.0
2008-12-03 13:50:00,18.34,18.37,18.27,18.37,111900.0,15.0626,15.0872,15.0051,15.0872,111900.0
2008-12-03 14:00:00,18.37,18.45,18.28,18.4,112200.0,15.0872,15.1529,15.0133,15.1118,112200.0
2008-12-03 14:10:00,18.39,18.48,18.35,18.48,99300.0,15.1036,15.1775,15.0708,15.1775,99300.0
2008-12-03 14:20:00,18.47,18.65,18.44,18.53,164400.0,15.1693,15.3172,15.1447,15.2186,164400.0
2008-12-03 14:30:00,18.55,18.68,18.54,18.56,134100.0,15.235,15.3418,15.2268,15.2432,134100.0
2008-12-03 14:40:00,18.58,18.74,18.57,18.68,141600.0,15.2597,15.3911,15.2515,15.3418,141600.0
2008-12-03 14:50:00,18.69,18.78,18.54,18.54,153000.0,15.35,15.4239,15.2268,15.2268,153000.0
2008-12-03 15:00:00,18.55,18.75,18.47,18.72,95100.0,15.235,15.3993,15.1693,15.3747,95100.0
2008-12-03 15:10:00,18.73,18.76,18.56,18.73,114300.0,15.3829,15.4075,15.2432,15.3829,114300.0
2008-12-03 15:20:00,18.74,18.8,18.62,18.73,181200.0,15.3911,15.4404,15.2925,15.3829,181200.0
2008-12-03 15:30:00,18.75,18.84,18.62,18.82,219000.0,15.3993,15.4732,15.2925,15.4568,219000.0
2008-12-03 15:40:00,18.85,19.03,18.81,18.89,330300.0,15.4814,15.6293,15.4486,15.5143,330300.0
2008-12-03 15:50:00,18.88,19.09,18.86,19.05,420900.0,15.5061,15.6785,15.4896,15.6457,420900.0
2008-12-04 09:30:00,18.9,19.23,18.87,19.23,146400.0,15.5225,15.7935,15.4979,15.7935,146400.0
2008-12-04 09:40:00,19.18,19.4,19.12,19.19,94500.0,15.7525,15.9331,15.7032,15.7607,94500.0
2008-12-04 09:50:00,19.19,19.42,19.19,19.35,125700.0,15.7607,15.9496,15.7607,15.8921,125700.0
2008-12-04 10:00:00,19.36,19.48,19.33,19.45,220800.0,15.9003,15.9988,15.8756,15.9742,220800.0
2008-12-04 10:10:00,19.44,19.47,19.35,19.39,332400.0,15.966,15.9906,15.8921,15.9249,332400.0
2008-12-04 10:20:00,19.39,19.44,19.28,19.29,184500.0,15.9249,15.966,15.8346,15.8428,184500.0
2008-12-04 10:30:00,19.29,19.34,19.23,19.29,201600.0,15.8428,15.8839,15.7935,15.8428,201600.0
2008-12-04 10:40:00,19.28,19.3,19.17,19.25,156300.0,15.8346,15.851,15.7442,15.8099,156300.0
2008-12-04 10:50:00,19.25,19.29,19.19,19.21,106800.0,15.8099,15.8428,15.7607,15.7771,106800.0
2008-12-04 11:00:00,19.21,19.23,19.01,19.02,53700.0,15.7771,15.7935,15.6128,15.621,53700.0
2008-12-04 11:10:00,19.03,19.11,18.99,19.09,115800.0,15.6293,15.695,15.5964,15.6785,115800.0
2008-12-04 11:20:00,19.07,19.25,19.05,19.14,72000.0,15.6621,15.8099,15.6457,15.7196,72000.0
2008-12-04 11:30:00,19.13,19.16,19.06,19.15,83400.0,15.7114,15.736,15.6539,15.7278,83400.0
2008-12-04 11:40:00,19.15,19.21,19.1,19.2,71700.0,15.7278,15.7771,15.6867,15.7689,71700.0
2008-12-04 11:50:00,19.19,19.28,19.18,19.18,73800.0,15.7607,15.8346,15.7525,15.7525,73800.0
2008-12-04 12:00:00,19.16,19.17,18.99,19.0,87900.0,15.736,15.7442,15.5964,15.6046,87900.0
2008-12-04 12:10:00,18.99,19.0,18.81,18.82,103200.0,15.5964,15.6046,15.4486,15.4568,103200.0
2008-12-04 12:20:00,18.83,18.85,18.77,18.8,169800.0,15.465,15.4814,15.4157,15.4404,169800.0
2008-12-04 12:30:00,18.82,18.86,18.74,18.8,173700.0,15.4568,15.4896,15.3911,15.4404,173700.0
2008-12-04 12:40:00,18.78,18.83,18.76,18.77,187200.0,15.4239,15.465,15.4075,15.4157,187200.0
2008-12-04 12:50:00,18.76,18.84,18.71,18.78,85200.0,15.4075,15.4732,15.3664,15.4239,85200.0
2008-12-04 13:00:00,18.79,18.81,18.74,18.74,135900.0,15.4321,15.4486,15.3911,15.3911,135900.0
2008-12-04 13:10:00,18.73,18.78,18.68,18.7,128400.0,15.3829,15.4239,15.3418,15.3582,128400.0
2008-12-04 13:20:00,18.68,18.7,18.59,18.59,98100.0,15.3418,15.3582,15.2679,15.2679,98100.0
2008-12-04 13:30:00,18.59,18.71,18.55,18.68,114600.0,15.2679,15.3664,15.235,15.3418,114600.0
2008-12-04 13:40:00,18.66,18.77,18.58,18.75,130800.0,15.3254,15.4157,15.2597,15.3993,130800.0
2008-12-04 13:50:00,18.75,18.87,18.74,18.79,106200.0,15.3993,15.4979,15.3911,15.4321,106200.0
2008-12-04 14:00:00,18.79,18.88,18.79,18.84,150000.0,15.4321,15.5061,15.4321,15.4732,150000.0
2008-12-04 14:10:00,18.86,18.9,18.81,18.84,236700.0,15.4896,15.5225,15.4486,15.4732,236700.0
2008-12-04 14:20:00,18.83,18.9,18.76,18.77,161100.0,15.465,15.5225,15.4075,15.4157,161100.0
2008-12-04 14:30:00,18.77,18.9,18.76,18.87,160500.0,15.4157,15.5225,15.4075,15.4979,160500.0
2008-12-04 14:40:00,18.87,18.88,18.78,18.83,186600.0,15.4979,15.5061,15.4239,15.465,186600.0
2008-12-04 14:50:00,18.82,18.91,18.77,18.78,82800.0,15.4568,15.5307,15.4157,15.4239,82800.0
2008-12-04 15:00:00,18.78,18.8,18.54,18.63,199200.0,15.4239,15.4404,15.2268,15.3007,199200.0
2008-12-04 15:10:00,18.62,18.72,18.45,18.58,217800.0,15.2925,15.3747,15.1529,15.2597,217800.0
2008-12-04 15:20:00,18.58,18.6,18.46,18.51,328200.0,15.2597,15.2761,15.1611,15.2022,328200.0
2008-12-04 15:30:00,18.5,18.58,18.41,18.46,212700.0,15.194,15.2597,15.1201,15.1611,212700.0
2008-12-04 15:40:00,18.46,18.71,18.41,18.58,339000.0,15.1611,15.3664,15.1201,15.2597,339000.0
2008-12-04 15:50:00,18.58,18.75,18.48,18.68,315900.0,15.2597,15.3993,15.1775,15.3418,315900.0
2008-12-05 09:30:00,18.44,18.64,18.38,18.61,92400.0,15.1447,15.309,15.0954,15.2843,92400.0
2008-12-05 09:40:00,18.63,18.7,18.35,18.35,89100.0,15.3007,15.3582,15.0708,15.0708,89100.0
2008-12-05 09:50:00,18.38,18.55,18.38,18.46,81000.0,15.0954,15.235,15.0954,15.1611,81000.0
2008-12-05 10:00:00,18.46,18.59,18.43,18.58,150300.0,15.1611,15.2679,15.1365,15.2597,150300.0
2008-12-05 10:10:00,18.58,18.6,18.49,18.51,177000.0,15.2597,15.2761,15.1858,15.2022,177000.0
2008-12-05 10:20:00,18.51,18.72,18.48,18.67,105600.0,15.2022,15.3747,15.1775,15.3336,105600.0
2008-12-05 10:30:00,18.69,18.83,18.67,18.78,434100.0,15.35,15.465,15.3336,15.4239,434100.0
2008-12-05 10:40:00,18.78,18.79,18.61,18.76,166200.0,15.4239,15.4321,15.2843,15.4075,166200.0
2008-12-05 10:50:00,18.77,18.88,18.7,18.76,262200.0,15.4157,15.5061,15.3582,15.4075,262200.0
2008-12-05 11:00:00,18.74,18.84,18.69,18.81,171300.0,15.3911,15.4732,15.35,15.4486,171300.0
2008-12-05 11:10:00,18.84,18.94,18.76,18.8,120300.0,15.4732,15.5553,15.4075,15.4404,120300.0
2008-12-05 11:20:00,18.8,18.85,18.75,18.83,59100.0,15.4404,15.4814,15.3993,15.465,59100.0
2008-12-05 11:30:00,18.83,18.91,18.76,18.88,93300.0,15.465,15.5307,15.4075,15.5061,93300.0
2008-12-05 11:40:00,18.91,18.99,18.86,18.99,120000.0,15.5307,15.5964,15.4896,15.5964,120000.0
2008-12-05 11:50:00,18.99,19.1,18.98,19.07,183900.0,15.5964,15.6867,15.5882,15.6621,183900.0
2008-12-05 12:00:00,19.07,19.13,19.0,19.1,134100.0,15.6621,15.7114,15.6046,15.6867,134100.0
2008-12-05 12:10:00,19.1,19.13,19.04,19.08,88500.0,15.6867,15.7114,15.6375,15.6703,88500.0
2008-12-05 12:20:00,19.07,19.14,19.03,19.11,67500.0,15.6621,15.7196,15.6293,15.695,67500.0
2008-12-05 12:30:00,19.1,19.1,18.88,18.99,116700.0,15.6867,15.6867,15.5061,15.5964,116700.0
2008-12-05 12:40:00,19.0,19.05,18.93,19.01,46500.0,15.6046,15.6457,15.5471,15.6128,46500.0
2008-12-05 12:50:00,19.01,19.07,18.94,19.07,72300.0,15.6128,15.6621,15.5553,15.6621,72300.0
2008-12-05 13:00:00,19.07,19.17,19.05,19.15,124800.0,15.6621,15.7442,15.6457,15.7278,124800.0
2008-12-05 13:10:00,19.17,19.31,19.17,19.21,114300.0,15.7442,15.8592,15.7442,15.7771,114300.0
2008-12-05 13:20:00,19.21,19.31,19.21,19.23,105300.0,15.7771,15.8592,15.7771,15.7935,105300.0
2008-12-05 13:30:00,19.24,19.41,19.22,19.37,158700.0,15.8017,15.9414,15.7853,15.9085,158700.0
2008-12-05 13:40:00,19.36,19.56,19.31,19.54,266100.0,15.9003,16.0645,15.8592,16.0481,266100.0
2008-12-05 13:50:00,19.55,19.75,19.55,19.62,237300.0,16.0563,16.2206,16.0563,16.1138,237300.0
2008-12-05 14:00:00,19.62,19.67,19.42,19.44,107700.0,16.1138,16.1549,15.9496,15.966,107700.0
2008-12-05 14:10:00,19.42,19.43,19.28,19.34,147300.0,15.9496,15.9578,15.8346,15.8839,147300.0
2008-12-05 14:20:00,19.34,19.41,19.27,19.27,218400.0,15.8839,15.9414,15.8264,15.8264,218400.0
2008-12-05 14:30:00,19.28,19.36,19.25,19.35,135300.0,15.8346,15.9003,15.8099,15.8921,135300.0
2008-12-05 14:40:00,19.36,19.57,19.36,19.51,176700.0,15.9003,16.0728,15.9003,16.0235,176700.0
2008-12-05 14:50:00,19.51,19.57,19.44,19.54,286200.0,16.0235,16.0728,15.966,16.0481,286200.0
2008-12-05 15:00:00,19.53,19.6,19.22,19.27,277200.0,16.0399,16.0974,15.7853,15.8264,277200.0
2008-12-05 15:10:00,19.27,19.43,19.2,19.26,473700.0,15.8264,15.9578,15.7689,15.8182,473700.0
2008-12-05 15:20:00,19.26,19.35,19.16,19.32,263100.0,15.8182,15.8921,15.736,15.8674,263100.0
2008-12-05 15:30:00,19.32,19.49,19.31,19.44,193800.0,15.8674,16.0071,15.8592,15.966,193800.0
2008-12-05 15:40:00,19.44,19.56,19.37,19.47,280500.0,15.966,16.0645,15.9085,15.9906,280500.0
2008-12-05 15:50:00,19.48,19.56,19.42,19.53,464100.0,15.9988,16.0645,15.9496,16.0399,464100.0
2008-12-08 09:30:00,19.92,19.92,19.59,19.72,168900.0,16.3602,16.3602,16.0892,16.196,168900.0
2008-12-08 09:40:00,19.74,19.87,19.73,19.77,159000.0,16.2124,16.3191,16.2042,16.237,159000.0
2008-12-08 09:50:00,19.77,19.79,19.42,19.59,264600.0,16.237,16.2534,15.9496,16.0892,264600.0
2008-12-08 10:00:00,19.59,19.65,19.51,19.62,129300.0,16.0892,16.1385,16.0235,16.1138,129300.0
2008-12-08 10:10:00,19.61,19.61,19.44,19.51,257400.0,16.1056,16.1056,15.966,16.0235,257400.0
2008-12-08 10:20:00,19.52,19.52,19.46,19.5,204300.0,16.0317,16.0317,15.9824,16.0153,204300.0
2008-12-08 10:30:00,19.5,19.53,19.44,19.48,202500.0,16.0153,16.0399,15.966,15.9988,202500.0
2008-12-08 10:40:00,19.49,19.51,19.41,19.45,196200.0,16.0071,16.0235,15.9414,15.9742,196200.0
2008-12-08 10:50:00,19.47,19.52,19.46,19.48,228900.0,15.9906,16.0317,15.9824,15.9988,228900.0
2008-12-08 11:00:00,19.48,19.6,19.47,19.56,135000.0,15.9988,16.0974,15.9906,16.0645,135000.0
2008-12-08 11:10:00,19.56,19.59,19.47,19.54,207000.0,16.0645,16.0892,15.9906,16.0481,207000.0
2008-12-08 11:20:00,19.54,19.57,19.5,19.51,94200.0,16.0481,16.0728,16.0153,16.0235,94200.0
2008-12-08 11:30:00,19.52,19.56,19.37,19.5,125700.0,16.0317,16.0645,15.9085,16.0153,125700.0
2008-12-08 11:40:00,19.49,19.51,19.41,19.44,102300.0,16.0071,16.0235,15.9414,15.966,102300.0
2008-12-08 11:50:00,19.45,19.45,19.27,19.32,168300.0,15.9742,15.9742,15.8264,15.8674,168300.0
2008-12-08 12:00:00,19.31,19.32,19.1,19.11,183300.0,15.8592,15.8674,15.6867,15.695,183300.0
2008-12-08 12:10:00,19.13,19.22,19.07,19.22,174900.0,15.7114,15.7853,15.6621,15.7853,174900.0
2008-12-08 12:20:00,19.22,19.23,19.14,19.19,111600.0,15.7853,15.7935,15.7196,15.7607,111600.0
2008-12-08 12:30:00,19.19,19.21,19.11,19.11,97800.0,15.7607,15.7771,15.695,15.695,97800.0
2008-12-08 12:40:00,19.11,19.19,19.02,19.03,112800.0,15.695,15.7607,15.621,15.6293,112800.0
2008-12-08 12:50:00,19.03,19.13,18.9,19.09,228000.0,15.6293,15.7114,15.5225,15.6785,228000.0
2008-12-08 13:00:00,19.09,19.15,18.97,18.98,140100.0,15.6785,15.7278,15.58,15.5882,140100.0
2008-12-08 13:10:00,18.98,18.99,18.87,18.87,169800.0,15.5882,15.5964,15.4979,15.4979,169800.0
2008-12-08 13:20:00,18.86,18.96,18.83,18.9,105900.0,15.4896,15.5718,15.465,15.5225,105900.0
2008-12-08 13:30:00,18.9,18.9,18.78,18.89,183300.0,15.5225,15.5225,15.4239,15.5143,183300.0
2008-12-08 13:40:00,18.89,18.96,18.88,18.9,88200.0,15.5143,15.5718,15.5061,15.5225,88200.0
2008-12-08 13:50:00,18.9,18.97,18.84,18.95,141600.0,15.5225,15.58,15.4732,15.5636,141600.0
2008-12-08 14:00:00,18.94,19.11,18.93,19.07,78000.0,15.5553,15.695,15.5471,15.6621,78000.0
2008-12-08 14:10:00,19.07,19.11,19.02,19.06,145500.0,15.6621,15.695,15.621,15.6539,145500.0
2008-12-08 14:20:00,19.06,19.15,19.01,19.01,195000.0,15.6539,15.7278,15.6128,15.6128,195000.0
2008-12-08 14:30:00,19.01,19.04,18.95,19.02,162600.0,15.6128,15.6375,15.5636,15.621,162600.0
2008-12-08 14:40:00,19.04,19.17,19.03,19.15,183000.0,15.6375,15.7442,15.6293,15.7278,183000.0
2008-12-08 14:50:00,19.14,19.26,19.12,19.25,187800.0,15.7196,15.8182,15.7032,15.8099,187800.0
2008-12-08 15:00:00,19.24,19.41,19.2,19.34,210600.0,15.8017,15.9414,15.7689,15.8839,210600.0
2008-12-08 15:10:00,19.35,19.38,19.29,19.33,470100.0,15.8921,15.9167,15.8428,15.8756,470100.0
2008-12-08 15:20:00,19.33,19.37,19.29,19.36,286500.0,15.8756,15.9085,15.8428,15.9003,286500.0
2008-12-08 15:30:00,19.36,19.37,19.27,19.28,425400.0,15.9003,15.9085,15.8264,15.8346,425400.0
2008-12-08 15:40:00,19.28,19.3,18.82,18.91,673800.0,15.8346,15.851,15.4568,15.5307,673800.0
2008-12-08 15:50:00,18.91,19.22,18.91,19.19,568500.0,15.5307,15.7853,15.5307,15.7607,568500.0
2008-12-09 09:30:00,18.95,19.12,18.95,19.03,213000.0,15.5636,15.7032,15.5636,15.6293,213000.0
2008-12-09 09:40:00,19.02,19.19,18.93,19.12,187500.0,15.621,15.7607,15.5471,15.7032,187500.0
2008-12-09 09:50:00,19.12,19.2,18.99,19.0,407400.0,15.7032,15.7689,15.5964,15.6046,407400.0
2008-12-09 10:00:00,19.01,19.21,19.01,19.16,323700.0,15.6128,15.7771,15.6128,15.736,323700.0
2008-12-09 10:10:00,19.17,19.31,19.16,19.28,178200.0,15.7442,15.8592,15.736,15.8346,178200.0
2008-12-09 10:20:00,19.29,19.35,19.2,19.24,198300.0,15.8428,15.8921,15.7689,15.8017,198300.0
2008-12-09 10:30:00,19.24,19.3,19.14,19.17,246900.0,15.8017,15.851,15.7196,15.7442,246900.0
2008-12-09 10:40:00,19.17,19.19,19.09,19.19,387000.0,15.7442,15.7607,15.6785,15.7607,387000.0
2008-12-09 10:50:00,19.19,19.33,19.18,19.25,321900.0,15.7607,15.8756,15.7525,15.8099,321900.0
2008-12-09 11:00:00,19.26,19.3,19.07,19.09,280200.0,15.8182,15.851,15.6621,15.6785,280200.0
2008-12-09 11:10:00,19.08,19.13,19.06,19.11,118200.0,15.6703,15.7114,15.6539,15.695,118200.0
2008-12-09 11:20:00,19.11,19.18,19.1,19.11,105300.0,15.695,15.7525,15.6867,15.695,105300.0
2008-12-09 11:30:00,19.11,19.19,19.04,19.06,117900.0,15.695,15.7607,15.6375,15.6539,117900.0
2008-12-09 11:40:00,19.06,19.19,19.06,19.15,96900.0,15.6539,15.7607,15.6539,15.7278,96900.0
2008-12-09 11:50:00,19.16,19.26,19.15,19.15,109800.0,15.736,15.8182,15.7278,15.7278,109800.0
2008-12-09 12:00:00,19.15,19.31,19.14,19.26,163500.0,15.7278,15.8592,15.7196,15.8182,163500.0
2008-12-09 12:10:00,19.27,19.27,19.14,19.27,156600.0,15.8264,15.8264,15.7196,15.8264,156600.0
2008-12-09 12:20:00,19.27,19.28,19.16,19.26,161100.0,15.8264,15.8346,15.736,15.8182,161100.0
2008-12-09 12:30:00,19.27,19.31,19.24,19.25,189000.0,15.8264,15.8592,15.8017,15.8099,189000.0
2008-12-09 12:40:00,19.26,19.26,19.15,19.17,144600.0,15.8182,15.8182,15.7278,15.7442,144600.0
2008-12-09 12:50:00,19.16,19.22,19.06,19.09,95700.0,15.736,15.7853,15.6539,15.6785,95700.0
2008-12-09 13:00:00,19.09,19.23,19.07,19.19,76500.0,15.6785,15.7935,15.6621,15.7607,76500.0
2008-12-09 13:10:00,19.2,19.21,19.05,19.06,87900.0,15.7689,15.7771,15.6457,15.6539,87900.0
2008-12-09 13:20:00,19.07,19.12,18.98,18.98,62400.0,15.6621,15.7032,15.5882,15.5882,62400.0
2008-12-09 13:30:00,18.99,19.1,18.98,19.1,129900.0,15.5964,15.6867,15.5882,15.6867,129900.0
2008-12-09 13:40:00,19.1,19.2,19.08,19.19,153900.0,15.6867,15.7689,15.6703,15.7607,153900.0
2008-12-09 13:50:00,19.2,19.21,18.99,19.03,118500.0,15.7689,15.7771,15.5964,15.6293,118500.0
2008-12-09 14:00:00,19.02,19.05,18.91,18.93,93900.0,15.621,15.6457,15.5307,15.5471,93900.0
2008-12-09 14:10:00,18.94,19.02,18.93,19.0,92100.0,15.5553,15.621,15.5471,15.6046,92100.0
2008-12-09 14:20:00,19.0,19.0,18.77,18.79,131700.0,15.6046,15.6046,15.4157,15.4321,131700.0
2008-12-09 14:30:00,18.79,18.94,18.71,18.92,168000.0,15.4321,15.5553,15.3664,15.5389,168000.0
2008-12-09 14:40:00,18.92,19.1,18.89,19.07,186300.0,15.5389,15.6867,15.5143,15.6621,186300.0
2008-12-09 14:50:00,19.07,19.17,18.94,19.12,268800.0,15.6621,15.7442,15.5553,15.7032,268800.0
2008-12-09 15:00:00,19.11,19.19,18.92,19.02,218700.0,15.695,15.7607,15.5389,15.621,218700.0
2008-12-09 15:10:00,19.01,19.01,18.82,18.94,224400.0,15.6128,15.6128,15.4568,15.5553,224400.0
2008-12-09 15:20:00,18.93,18.98,18.69,18.73,218700.0,15.5471,15.5882,15.35,15.3829,218700.0
2008-12-09 15:30:00,18.72,18.83,18.67,18.77,175800.0,15.3747,15.465,15.3336,15.4157,175800.0
2008-12-09 15:40:00,18.77,18.85,18.71,18.78,243300.0,15.4157,15.4814,15.3664,15.4239,243300.0
2008-12-09 15:50:00,18.76,18.84,18.72,18.75,307200.0,15.4075,15.4732,15.3747,15.3993,307200.0
2008-12-10 09:30:00,18.83,18.88,18.55,18.56,83400.0,15.465,15.5061,15.235,15.2432,83400.0
2008-12-10 09:40:00,18.53,18.6,18.43,18.51,93300.0,15.2186,15.2761,15.1365,15.2022,93300.0
2008-12-10 09:50:00,18.53,18.66,18.5,18.61,185400.0,15.2186,15.3254,15.194,15.2843,185400.0
2008-12-10 10:00:00,18.6,18.69,18.35,18.48,459900.0,15.2761,15.35,15.0708,15.1775,459900.0
2008-12-10 10:10:00,18.48,18.64,18.47,18.58,364500.0,15.1775,15.309,15.1693,15.2597,364500.0
2008-12-10 10:20:00,18.58,18.81,18.55,18.81,122100.0,15.2597,15.4486,15.235,15.4486,122100.0
2008-12-10 10:30:00,18.8,18.84,18.67,18.77,131400.0,15.4404,15.4732,15.3336,15.4157,131400.0
2008-12-10 10:40:00,18.76,18.78,18.69,18.77,55500.0,15.4075,15.4239,15.35,15.4157,55500.0
2008-12-10 10:50:00,18.77,18.79,18.67,18.7,90000.0,15.4157,15.4321,15.3336,15.3582,90000.0
2008-12-10 11:00:00,18.71,18.79,18.64,18.66,115800.0,15.3664,15.4321,15.309,15.3254,115800.0
2008-12-10 11:10:00,18.66,18.79,18.65,18.75,158700.0,15.3254,15.4321,15.3172,15.3993,158700.0
2008-12-10 11:20:00,18.75,18.82,18.73,18.79,108000.0,15.3993,15.4568,15.3829,15.4321,108000.0
2008-12-10 11:30:00,18.79,18.83,18.69,18.73,140700.0,15.4321,15.465,15.35,15.3829,140700.0
2008-12-10 11:40:00,18.74,18.84,18.72,18.8,126000.0,15.3911,15.4732,15.3747,15.4404,126000.0
2008-12-10 11:50:00,18.8,18.82,18.72,18.74,126900.0,15.4404,15.4568,15.3747,15.3911,126900.0
2008-12-10 12:00:00,18.73,18.78,18.69,18.69,157200.0,15.3829,15.4239,15.35,15.35,157200.0
2008-12-10 12:10:00,18.7,18.72,18.66,18.7,366900.0,15.3582,15.3747,15.3254,15.3582,366900.0
2008-12-10 12:20:00,18.7,18.72,18.56,18.58,145500.0,15.3582,15.3747,15.2432,15.2597,145500.0
2008-12-10 12:30:00,18.58,18.67,18.57,18.66,66900.0,15.2597,15.3336,15.2515,15.3254,66900.0
2008-12-10 12:40:00,18.67,18.71,18.55,18.59,249900.0,15.3336,15.3664,15.235,15.2679,249900.0
2008-12-10 12:50:00,18.59,18.65,18.53,18.54,81300.0,15.2679,15.3172,15.2186,15.2268,81300.0
2008-12-10 13:00:00,18.53,18.58,18.5,18.5,120900.0,15.2186,15.2597,15.194,15.194,120900.0
2008-12-10 13:10:00,18.5,18.57,18.49,18.51,63300.0,15.194,15.2515,15.1858,15.2022,63300.0
2008-12-10 13:20:00,18.51,18.52,18.33,18.35,391500.0,15.2022,15.2104,15.0544,15.0708,391500.0
2008-12-10 13:30:00,18.34,18.35,18.12,18.12,317400.0,15.0626,15.0708,14.8819,14.8819,317400.0
2008-12-10 13:40:00,18.12,18.12,18.01,18.1,290700.0,14.8819,14.8819,14.7915,14.8655,290700.0
2008-12-10 13:50:00,18.09,18.09,18.0,18.06,205500.0,14.8572,14.8572,14.7833,14.8326,205500.0
2008-12-10 14:00:00,18.05,18.16,18.05,18.15,166200.0,14.8244,14.9147,14.8244,14.9065,166200.0
2008-12-10 14:10:00,18.16,18.3,18.15,18.28,96900.0,14.9147,15.0297,14.9065,15.0133,96900.0
2008-12-10 14:20:00,18.28,18.29,18.16,18.26,109500.0,15.0133,15.0215,14.9147,14.9969,109500.0
2008-12-10 14:30:00,18.27,18.47,18.21,18.44,95400.0,15.0051,15.1693,14.9558,15.1447,95400.0
2008-12-10 14:40:00,18.46,18.49,18.39,18.41,119700.0,15.1611,15.1858,15.1036,15.1201,119700.0
2008-12-10 14:50:00,18.41,18.54,18.4,18.5,156900.0,15.1201,15.2268,15.1118,15.194,156900.0
2008-12-10 15:00:00,18.5,18.6,18.46,18.53,208800.0,15.194,15.2761,15.1611,15.2186,208800.0
2008-12-10 15:10:00,18.53,18.58,18.42,18.43,174000.0,15.2186,15.2597,15.1283,15.1365,174000.0
2008-12-10 15:20:00,18.43,18.5,18.39,18.45,206700.0,15.1365,15.194,15.1036,15.1529,206700.0
2008-12-10 15:30:00,18.44,18.44,18.33,18.35,324000.0,15.1447,15.1447,15.0544,15.0708,324000.0
2008-12-10 15:40:00,18.35,18.49,18.35,18.4,257100.0,15.0708,15.1858,15.0708,15.1118,257100.0
2008-12-10 15:50:00,18.4,18.56,18.4,18.54,334200.0,15.1118,15.2432,15.1118,15.2268,334200.0
2008-12-11 09:30:00,18.37,18.37,17.91,18.25,186600.0,15.0872,15.0872,14.7094,14.9886,186600.0
2008-12-11 09:40:00,18.24,18.41,18.14,18.36,407100.0,14.9804,15.1201,14.8983,15.079,407100.0
2008-12-11 09:50:00,18.36,18.5,18.19,18.49,282900.0,15.079,15.194,14.9394,15.1858,282900.0
2008-12-11 10:00:00,18.49,18.55,18.37,18.54,105300.0,15.1858,15.235,15.0872,15.2268,105300.0
2008-12-11 10:10:00,18.54,18.63,18.45,18.47,174900.0,15.2268,15.3007,15.1529,15.1693,174900.0
2008-12-11 10:20:00,18.46,18.58,18.46,18.52,201300.0,15.1611,15.2597,15.1611,15.2104,201300.0
2008-12-11 10:30:00,18.51,18.58,18.44,18.46,72000.0,15.2022,15.2597,15.1447,15.1611,72000.0
2008-12-11 10:40:00,18.47,18.51,18.43,18.46,61200.0,15.1693,15.2022,15.1365,15.1611,61200.0
2008-12-11 10:50:00,18.46,18.46,18.39,18.42,35700.0,15.1611,15.1611,15.1036,15.1283,35700.0
2008-12-11 11:00:00,18.41,18.42,18.36,18.41,34500.0,15.1201,15.1283,15.079,15.1201,34500.0
2008-12-11 11:10:00,18.41,18.42,18.28,18.29,96900.0,15.1201,15.1283,15.0133,15.0215,96900.0
2008-12-11 11:20:00,18.29,18.33,18.24,18.33,143400.0,15.0215,15.0544,14.9804,15.0544,143400.0
2008-12-11 11:30:00,18.33,18.34,18.2,18.3,84300.0,15.0544,15.0626,14.9476,15.0297,84300.0
2008-12-11 11:40:00,18.3,18.35,18.3,18.34,111000.0,15.0297,15.0708,15.0297,15.0626,111000.0
2008-12-11 11:50:00,18.34,18.37,18.31,18.36,122100.0,15.0626,15.0872,15.0379,15.079,122100.0
2008-12-11 12:00:00,18.37,18.38,18.32,18.33,149100.0,15.0872,15.0954,15.0461,15.0544,149100.0
2008-12-11 12:10:00,18.34,18.35,18.29,18.31,133800.0,15.0626,15.0708,15.0215,15.0379,133800.0
2008-12-11 12:20:00,18.33,18.36,18.19,18.2,93900.0,15.0544,15.079,14.9394,14.9476,93900.0
2008-12-11 12:30:00,18.19,18.21,18.12,18.12,243000.0,14.9394,14.9558,14.8819,14.8819,243000.0
2008-12-11 12:40:00,18.1,18.16,18.1,18.14,84600.0,14.8655,14.9147,14.8655,14.8983,84600.0
2008-12-11 12:50:00,18.15,18.22,18.11,18.22,148500.0,14.9065,14.964,14.8737,14.964,148500.0
2008-12-11 13:00:00,18.22,18.22,18.08,18.1,114900.0,14.964,14.964,14.849,14.8655,114900.0
2008-12-11 13:10:00,18.09,18.11,18.0,18.0,99000.0,14.8572,14.8737,14.7833,14.7833,99000.0
2008-12-11 13:20:00,18.01,18.09,17.98,18.06,145200.0,14.7915,14.8572,14.7669,14.8326,145200.0
2008-12-11 13:30:00,18.07,18.12,18.05,18.11,83100.0,14.8408,14.8819,14.8244,14.8737,83100.0
2008-12-11 13:40:00,18.11,18.16,18.1,18.11,293700.0,14.8737,14.9147,14.8655,14.8737,293700.0
2008-12-11 13:50:00,18.11,18.13,18.0,18.01,75300.0,14.8737,14.8901,14.7833,14.7915,75300.0
2008-12-11 14:00:00,18.01,18.05,18.0,18.01,69600.0,14.7915,14.8244,14.7833,14.7915,69600.0
2008-12-11 14:10:00,18.01,18.02,17.99,18.01,92700.0,14.7915,14.7998,14.7751,14.7915,92700.0
2008-12-11 14:20:00,18.01,18.01,17.93,17.95,91200.0,14.7915,14.7915,14.7258,14.7423,91200.0
2008-12-11 14:30:00,17.94,17.99,17.89,17.9,215400.0,14.734,14.7751,14.693,14.7012,215400.0
2008-12-11 14:40:00,17.9,17.92,17.79,17.87,136500.0,14.7012,14.7176,14.6109,14.6766,136500.0
2008-12-11 14:50:00,17.87,17.91,17.75,17.77,99600.0,14.6766,14.7094,14.578,14.5944,99600.0
2008-12-11 15:00:00,17.77,17.79,17.65,17.71,144600.0,14.5944,14.6109,14.4959,14.5451,144600.0
2008-12-11 15:10:00,17.73,17.74,17.67,17.68,169800.0,14.5616,14.5698,14.5123,14.5205,169800.0
2008-12-11 15:20:00,17.68,17.72,17.61,17.62,334800.0,14.5205,14.5534,14.463,14.4712,334800.0
2008-12-11 15:30:00,17.62,17.65,17.55,17.56,227700.0,14.4712,14.4959,14.4137,14.422,227700.0
2008-12-11 15:40:00,17.56,17.77,17.55,17.74,292800.0,14.422,14.5944,14.4137,14.5698,292800.0
2008-12-11 15:50:00,17.74,17.84,17.7,17.72,317400.0,14.5698,14.6519,14.5369,14.5534,317400.0
2008-12-12 09:30:00,17.33,17.41,17.04,17.29,117000.0,14.2331,14.2988,13.9949,14.2002,117000.0
2008-12-12 09:40:00,17.33,17.42,17.24,17.42,213000.0,14.2331,14.307,14.1591,14.307,213000.0
2008-12-12 09:50:00,17.42,17.8,17.42,17.75,157200.0,14.307,14.6191,14.307,14.578,157200.0
2008-12-12 10:00:00,17.77,17.93,17.77,17.8,138300.0,14.5944,14.7258,14.5944,14.6191,138300.0
2008-12-12 10:10:00,17.79,17.91,17.78,17.86,141900.0,14.6109,14.7094,14.6026,14.6683,141900.0
2008-12-12 10:20:00,17.87,18.04,17.87,18.02,210000.0,14.6766,14.8162,14.6766,14.7998,210000.0
2008-12-12 10:30:00,18.03,18.05,17.83,17.99,104700.0,14.808,14.8244,14.6437,14.7751,104700.0
2008-12-12 10:40:00,18.0,18.11,17.93,18.08,87300.0,14.7833,14.8737,14.7258,14.849,87300.0
2008-12-12 10:50:00,18.08,18.23,18.06,18.22,85200.0,14.849,14.9722,14.8326,14.964,85200.0
2008-12-12 11:00:00,18.21,18.24,18.14,18.2,77400.0,14.9558,14.9804,14.8983,14.9476,77400.0
2008-12-12 11:10:00,18.2,18.21,18.03,18.1,56400.0,14.9476,14.9558,14.808,14.8655,56400.0
2008-12-12 11:20:00,18.09,18.13,18.04,18.09,68100.0,14.8572,14.8901,14.8162,14.8572,68100.0
2008-12-12 11:30:00,18.08,18.12,17.99,17.99,78900.0,14.849,14.8819,14.7751,14.7751,78900.0
2008-12-12 11:40:00,17.99,18.07,17.93,18.06,57600.0,14.7751,14.8408,14.7258,14.8326,57600.0
2008-12-12 11:50:00,18.04,18.06,17.94,17.97,29400.0,14.8162,14.8326,14.734,14.7587,29400.0
2008-12-12 12:00:00,17.97,18.09,17.97,18.08,48600.0,14.7587,14.8572,14.7587,14.849,48600.0
2008-12-12 12:10:00,18.08,18.13,18.01,18.08,66300.0,14.849,14.8901,14.7915,14.849,66300.0
2008-12-12 12:20:00,18.07,18.15,18.02,18.14,93300.0,14.8408,14.9065,14.7998,14.8983,93300.0
2008-12-12 12:30:00,18.14,18.3,18.1,18.27,64500.0,14.8983,15.0297,14.8655,15.0051,64500.0
2008-12-12 12:40:00,18.26,18.39,18.26,18.36,89700.0,14.9969,15.1036,14.9969,15.079,89700.0
2008-12-12 12:50:00,18.34,18.5,18.34,18.44,87900.0,15.0626,15.194,15.0626,15.1447,87900.0
2008-12-12 13:00:00,18.44,18.52,18.36,18.4,94200.0,15.1447,15.2104,15.079,15.1118,94200.0
2008-12-12 13:10:00,18.41,18.42,18.33,18.36,72300.0,15.1201,15.1283,15.0544,15.079,72300.0
2008-12-12 13:20:00,18.36,18.43,18.26,18.33,94500.0,15.079,15.1365,14.9969,15.0544,94500.0
2008-12-12 13:30:00,18.34,18.38,18.2,18.28,106800.0,15.0626,15.0954,14.9476,15.0133,106800.0
2008-12-12 13:40:00,18.29,18.33,18.21,18.29,145500.0,15.0215,15.0544,14.9558,15.0215,145500.0
2008-12-12 13:50:00,18.28,18.34,18.25,18.32,106500.0,15.0133,15.0626,14.9886,15.0461,106500.0
2008-12-12 14:00:00,18.31,18.52,18.3,18.44,131700.0,15.0379,15.2104,15.0297,15.1447,131700.0
2008-12-12 14:10:00,18.43,18.52,18.33,18.33,93900.0,15.1365,15.2104,15.0544,15.0544,93900.0
2008-12-12 14:20:00,18.32,18.46,18.27,18.41,115800.0,15.0461,15.1611,15.0051,15.1201,115800.0
2008-12-12 14:30:00,18.4,18.49,18.28,18.45,117000.0,15.1118,15.1858,15.0133,15.1529,117000.0
2008-12-12 14:40:00,18.46,18.53,18.43,18.51,98100.0,15.1611,15.2186,15.1365,15.2022,98100.0
2008-12-12 14:50:00,18.51,18.59,18.47,18.54,147900.0,15.2022,15.2679,15.1693,15.2268,147900.0
2008-12-12 15:00:00,18.54,18.7,18.48,18.53,151800.0,15.2268,15.3582,15.1775,15.2186,151800.0
2008-12-12 15:10:00,18.47,18.54,18.32,18.32,135900.0,15.1693,15.2268,15.0461,15.0461,135900.0
2008-12-12 15:20:00,18.32,18.52,18.31,18.45,147000.0,15.0461,15.2104,15.0379,15.1529,147000.0
2008-12-12 15:30:00,18.47,18.47,18.32,18.43,132600.0,15.1693,15.1693,15.0461,15.1365,132600.0
2008-12-12 15:40:00,18.43,18.48,18.32,18.45,204900.0,15.1365,15.1775,15.0461,15.1529,204900.0
2008-12-12 15:50:00,18.45,18.53,18.35,18.51,226200.0,15.1529,15.2186,15.0708,15.2022,226200.0
2008-12-15 09:30:00,18.54,18.81,18.41,18.81,164400.0,15.2268,15.4486,15.1201,15.4486,164400.0
2008-12-15 09:40:00,18.8,18.83,18.67,18.79,114000.0,15.4404,15.465,15.3336,15.4321,114000.0
2008-12-15 09:50:00,18.8,18.82,18.63,18.67,150300.0,15.4404,15.4568,15.3007,15.3336,150300.0
2008-12-15 10:00:00,18.67,18.72,18.64,18.64,119700.0,15.3336,15.3747,15.309,15.309,119700.0
2008-12-15 10:10:00,18.63,18.66,18.59,18.64,46200.0,15.3007,15.3254,15.2679,15.309,46200.0
2008-12-15 10:20:00,18.63,18.66,18.56,18.65,60000.0,15.3007,15.3254,15.2432,15.3172,60000.0
2008-12-15 10:30:00,18.64,18.73,18.61,18.73,62700.0,15.309,15.3829,15.2843,15.3829,62700.0
2008-12-15 10:40:00,18.74,18.75,18.66,18.66,45000.0,15.3911,15.3993,15.3254,15.3254,45000.0
2008-12-15 10:50:00,18.66,18.7,18.65,18.67,64200.0,15.3254,15.3582,15.3172,15.3336,64200.0
2008-12-15 11:00:00,18.66,18.75,18.65,18.74,75000.0,15.3254,15.3993,15.3172,15.3911,75000.0
2008-12-15 11:10:00,18.73,18.83,18.73,18.76,64800.0,15.3829,15.465,15.3829,15.4075,64800.0
2008-12-15 11:20:00,18.77,18.82,18.72,18.73,46800.0,15.4157,15.4568,15.3747,15.3829,46800.0
2008-12-15 11:30:00,18.72,18.74,18.64,18.65,47400.0,15.3747,15.3911,15.309,15.3172,47400.0
2008-12-15 11:40:00,18.65,18.71,18.57,18.7,66000.0,15.3172,15.3664,15.2515,15.3582,66000.0
2008-12-15 11:50:00,18.72,18.79,18.68,18.74,52500.0,15.3747,15.4321,15.3418,15.3911,52500.0
2008-12-15 12:00:00,18.74,18.79,18.68,18.78,27600.0,15.3911,15.4321,15.3418,15.4239,27600.0
2008-12-15 12:10:00,18.78,18.92,18.78,18.91,194400.0,15.4239,15.5389,15.4239,15.5307,194400.0
2008-12-15 12:20:00,18.91,18.98,18.91,18.96,139500.0,15.5307,15.5882,15.5307,15.5718,139500.0
2008-12-15 12:30:00,18.96,18.96,18.76,18.76,42600.0,15.5718,15.5718,15.4075,15.4075,42600.0
2008-12-15 12:40:00,18.75,18.83,18.75,18.79,22500.0,15.3993,15.465,15.3993,15.4321,22500.0
2008-12-15 12:50:00,18.79,18.8,18.77,18.79,15000.0,15.4321,15.4404,15.4157,15.4321,15000.0
2008-12-15 13:00:00,18.76,18.79,18.67,18.7,45300.0,15.4075,15.4321,15.3336,15.3582,45300.0
2008-12-15 13:10:00,18.68,18.74,18.68,18.71,65100.0,15.3418,15.3911,15.3418,15.3664,65100.0
2008-12-15 13:20:00,18.71,18.82,18.71,18.81,86400.0,15.3664,15.4568,15.3664,15.4486,86400.0
2008-12-15 13:30:00,18.8,18.83,18.77,18.78,54300.0,15.4404,15.465,15.4157,15.4239,54300.0
2008-12-15 13:40:00,18.79,18.85,18.78,18.82,50100.0,15.4321,15.4814,15.4239,15.4568,50100.0
2008-12-15 13:50:00,18.82,18.89,18.8,18.83,65400.0,15.4568,15.5143,15.4404,15.465,65400.0
2008-12-15 14:00:00,18.84,18.9,18.82,18.85,64200.0,15.4732,15.5225,15.4568,15.4814,64200.0
2008-12-15 14:10:00,18.83,18.86,18.75,18.83,60900.0,15.465,15.4896,15.3993,15.465,60900.0
2008-12-15 14:20:00,18.84,18.9,18.76,18.76,66900.0,15.4732,15.5225,15.4075,15.4075,66900.0
2008-12-15 14:30:00,18.75,18.84,18.74,18.79,47700.0,15.3993,15.4732,15.3911,15.4321,47700.0
2008-12-15 14:40:00,18.81,18.83,18.67,18.73,59100.0,15.4486,15.465,15.3336,15.3829,59100.0
2008-12-15 14:50:00,18.76,18.77,18.69,18.69,42900.0,15.4075,15.4157,15.35,15.35,42900.0
2008-12-15 15:00:00,18.68,18.75,18.66,18.71,80700.0,15.3418,15.3993,15.3254,15.3664,80700.0
2008-12-15 15:10:00,18.72,18.72,18.65,18.67,131100.0,15.3747,15.3747,15.3172,15.3336,131100.0
2008-12-15 15:20:00,18.67,18.71,18.65,18.71,100500.0,15.3336,15.3664,15.3172,15.3664,100500.0
2008-12-15 15:30:00,18.7,18.9,18.64,18.82,134700.0,15.3582,15.5225,15.309,15.4568,134700.0
2008-12-15 15:40:00,18.81,18.94,18.78,18.8,186000.0,15.4486,15.5553,15.4239,15.4404,186000.0
2008-12-15 15:50:00,18.82,18.84,18.74,18.83,181800.0,15.4568,15.4732,15.3911,15.465,181800.0
2008-12-16 09:30:00,19.12,19.12,18.86,19.08,135000.0,15.7032,15.7032,15.4896,15.6703,135000.0
2008-12-16 09:40:00,19.07,19.21,19.05,19.05,255300.0,15.6621,15.7771,15.6457,15.6457,255300.0
2008-12-16 09:50:00,19.04,19.09,18.86,18.89,124800.0,15.6375,15.6785,15.4896,15.5143,124800.0
2008-12-16 10:00:00,18.89,19.02,18.84,18.99,111600.0,15.5143,15.621,15.4732,15.5964,111600.0
2008-12-16 10:10:00,18.99,19.05,18.95,19.02,75600.0,15.5964,15.6457,15.5636,15.621,75600.0
2008-12-16 10:20:00,19.03,19.03,18.96,18.98,34800.0,15.6293,15.6293,15.5718,15.5882,34800.0
2008-12-16 10:30:00,18.98,19.02,18.96,18.96,31500.0,15.5882,15.621,15.5718,15.5718,31500.0
2008-12-16 10:40:00,18.96,18.98,18.91,18.91,98700.0,15.5718,15.5882,15.5307,15.5307,98700.0
2008-12-16 10:50:00,18.91,18.92,18.85,18.88,96300.0,15.5307,15.5389,15.4814,15.5061,96300.0
2008-12-16 11:00:00,18.89,18.91,18.88,18.89,94500.0,15.5143,15.5307,15.5061,15.5143,94500.0
2008-12-16 11:10:00,18.89,18.91,18.85,18.89,66900.0,15.5143,15.5307,15.4814,15.5143,66900.0
2008-12-16 11:20:00,18.89,18.89,18.84,18.87,65100.0,15.5143,15.5143,15.4732,15.4979,65100.0
2008-12-16 11:30:00,18.87,18.9,18.87,18.89,116700.0,15.4979,15.5225,15.4979,15.5143,116700.0
2008-12-16 11:40:00,18.9,18.9,18.87,18.87,87600.0,15.5225,15.5225,15.4979,15.4979,87600.0
2008-12-16 11:50:00,18.87,18.97,18.85,18.93,62100.0,15.4979,15.58,15.4814,15.5471,62100.0
2008-12-16 12:00:00,18.94,18.96,18.89,18.93,31500.0,15.5553,15.5718,15.5143,15.5471,31500.0
2008-12-16 12:10:00,18.93,19.11,18.93,19.11,105300.0,15.5471,15.695,15.5471,15.695,105300.0
2008-12-16 12:20:00,19.1,19.14,19.04,19.06,188400.0,15.6867,15.7196,15.6375,15.6539,188400.0
2008-12-16 12:30:00,19.06,19.15,19.06,19.13,40500.0,15.6539,15.7278,15.6539,15.7114,40500.0
2008-12-16 12:40:00,19.14,19.22,19.14,19.18,52500.0,15.7196,15.7853,15.7196,15.7525,52500.0
2008-12-16 12:50:00,19.18,19.21,19.12,19.12,36900.0,15.7525,15.7771,15.7032,15.7032,36900.0
2008-12-16 13:00:00,19.12,19.14,19.09,19.09,49800.0,15.7032,15.7196,15.6785,15.6785,49800.0
2008-12-16 13:10:00,19.1,19.15,19.09,19.14,57600.0,15.6867,15.7278,15.6785,15.7196,57600.0
2008-12-16 13:20:00,19.14,19.16,19.13,19.16,32100.0,15.7196,15.736,15.7114,15.736,32100.0
2008-12-16 13:30:00,19.16,19.16,19.08,19.08,50700.0,15.736,15.736,15.6703,15.6703,50700.0
2008-12-16 13:40:00,19.08,19.1,19.03,19.04,52500.0,15.6703,15.6867,15.6293,15.6375,52500.0
2008-12-16 13:50:00,19.03,19.11,19.02,19.05,58200.0,15.6293,15.695,15.621,15.6457,58200.0
2008-12-16 14:00:00,19.04,19.12,19.03,19.1,30000.0,15.6375,15.7032,15.6293,15.6867,30000.0
2008-12-16 14:10:00,19.1,19.12,19.04,19.06,136800.0,15.6867,15.7032,15.6375,15.6539,136800.0
2008-12-16 14:20:00,19.04,19.1,18.93,19.08,337800.0,15.6375,15.6867,15.5471,15.6703,337800.0
2008-12-16 14:30:00,19.08,19.15,19.05,19.06,301200.0,15.6703,15.7278,15.6457,15.6539,301200.0
2008-12-16 14:40:00,19.06,19.06,18.85,18.97,229200.0,15.6539,15.6539,15.4814,15.58,229200.0
2008-12-16 14:50:00,18.96,19.12,18.92,19.1,393000.0,15.5718,15.7032,15.5389,15.6867,393000.0
2008-12-16 15:00:00,19.1,19.14,19.01,19.09,349800.0,15.6867,15.7196,15.6128,15.6785,349800.0
2008-12-16 15:10:00,19.08,19.2,19.08,19.16,417900.0,15.6703,15.7689,15.6703,15.736,417900.0
2008-12-16 15:20:00,19.17,19.32,19.17,19.21,675600.0,15.7442,15.8674,15.7442,15.7771,675600.0
2008-12-16 15:30:00,19.19,19.22,19.1,19.17,255900.0,15.7607,15.7853,15.6867,15.7442,255900.0
2008-12-16 15:40:00,19.16,19.2,19.06,19.08,255600.0,15.736,15.7689,15.6539,15.6703,255600.0
2008-12-16 15:50:00,19.08,19.25,19.08,19.17,668400.0,15.6703,15.8099,15.6703,15.7442,668400.0
2008-12-17 09:30:00,19.09,19.28,19.05,19.25,131100.0,15.6785,15.8346,15.6457,15.8099,131100.0
2008-12-17 09:40:00,19.25,19.26,19.07,19.2,161100.0,15.8099,15.8182,15.6621,15.7689,161100.0
2008-12-17 09:50:00,19.2,19.21,18.97,19.09,146100.0,15.7689,15.7771,15.58,15.6785,146100.0
2008-12-17 10:00:00,19.1,19.13,18.98,19.05,90000.0,15.6867,15.7114,15.5882,15.6457,90000.0
2008-12-17 10:10:00,19.05,19.05,18.97,18.98,77700.0,15.6457,15.6457,15.58,15.5882,77700.0
2008-12-17 10:20:00,19.0,19.02,18.86,18.9,164400.0,15.6046,15.621,15.4896,15.5225,164400.0
2008-12-17 10:30:00,18.91,19.0,18.88,19.0,228300.0,15.5307,15.6046,15.5061,15.6046,228300.0
2008-12-17 10:40:00,18.99,19.1,18.96,18.97,290700.0,15.5964,15.6867,15.5718,15.58,290700.0
2008-12-17 10:50:00,18.96,19.02,18.94,18.97,145800.0,15.5718,15.621,15.5553,15.58,145800.0
2008-12-17 11:00:00,18.98,19.01,18.93,18.94,47400.0,15.5882,15.6128,15.5471,15.5553,47400.0
2008-12-17 11:10:00,18.95,18.95,18.83,18.84,102600.0,15.5636,15.5636,15.465,15.4732,102600.0
2008-12-17 11:20:00,18.84,18.89,18.83,18.88,132000.0,15.4732,15.5143,15.465,15.5061,132000.0
2008-12-17 11:30:00,18.88,18.88,18.79,18.86,101100.0,15.5061,15.5061,15.4321,15.4896,101100.0
2008-12-17 11:40:00,18.87,18.89,18.84,18.85,87600.0,15.4979,15.5143,15.4732,15.4814,87600.0
2008-12-17 11:50:00,18.87,18.87,18.8,18.84,150000.0,15.4979,15.4979,15.4404,15.4732,150000.0
2008-12-17 12:00:00,18.83,18.89,18.83,18.89,111600.0,15.465,15.5143,15.465,15.5143,111600.0
2008-12-17 12:10:00,18.89,18.99,18.89,18.97,87300.0,15.5143,15.5964,15.5143,15.58,87300.0
2008-12-17 12:20:00,18.96,18.98,18.88,18.9,153900.0,15.5718,15.5882,15.5061,15.5225,153900.0
2008-12-17 12:30:00,18.9,18.99,18.86,18.87,85800.0,15.5225,15.5964,15.4896,15.4979,85800.0
2008-12-17 12:40:00,18.86,18.93,18.85,18.93,55500.0,15.4896,15.5471,15.4814,15.5471,55500.0
2008-12-17 12:50:00,18.93,18.98,18.93,18.94,111600.0,15.5471,15.5882,15.5471,15.5553,111600.0
2008-12-17 13:00:00,18.94,18.96,18.9,18.96,58800.0,15.5553,15.5718,15.5225,15.5718,58800.0
2008-12-17 13:10:00,18.96,19.07,18.96,19.07,109200.0,15.5718,15.6621,15.5718,15.6621,109200.0
2008-12-17 13:20:00,19.08,19.21,19.08,19.13,152400.0,15.6703,15.7771,15.6703,15.7114,152400.0
2008-12-17 13:30:00,19.13,19.15,19.11,19.14,48900.0,15.7114,15.7278,15.695,15.7196,48900.0
2008-12-17 13:40:00,19.14,19.15,19.1,19.12,102000.0,15.7196,15.7278,15.6867,15.7032,102000.0
2008-12-17 13:50:00,19.12,19.22,19.1,19.15,270900.0,15.7032,15.7853,15.6867,15.7278,270900.0
2008-12-17 14:00:00,19.15,19.19,19.11,19.15,125100.0,15.7278,15.7607,15.695,15.7278,125100.0
2008-12-17 14:10:00,19.15,19.17,19.12,19.13,161100.0,15.7278,15.7442,15.7032,15.7114,161100.0
2008-12-17 14:20:00,19.13,19.15,19.06,19.08,108900.0,15.7114,15.7278,15.6539,15.6703,108900.0
2008-12-17 14:30:00,19.08,19.11,19.01,19.07,177000.0,15.6703,15.695,15.6128,15.6621,177000.0
2008-12-17 14:40:00,19.07,19.1,19.01,19.09,116400.0,15.6621,15.6867,15.6128,15.6785,116400.0
2008-12-17 14:50:00,19.09,19.1,19.0,19.08,114000.0,15.6785,15.6867,15.6046,15.6703,114000.0
2008-12-17 15:00:00,19.08,19.15,19.06,19.09,108900.0,15.6703,15.7278,15.6539,15.6785,108900.0
2008-12-17 15:10:00,19.1,19.13,19.03,19.05,104700.0,15.6867,15.7114,15.6293,15.6457,104700.0
2008-12-17 15:20:00,19.06,19.1,18.98,19.0,92400.0,15.6539,15.6867,15.5882,15.6046,92400.0
2008-12-17 15:30:00,19.01,19.02,18.93,18.94,154200.0,15.6128,15.621,15.5471,15.5553,154200.0
2008-12-17 15:40:00,18.94,19.05,18.94,19.05,163800.0,15.5553,15.6457,15.5553,15.6457,163800.0
2008-12-17 15:50:00,19.06,19.07,18.93,18.94,206100.0,15.6539,15.6621,15.5471,15.5553,206100.0
2008-12-18 09:30:00,19.07,19.12,19.04,19.09,134100.0,15.6621,15.7032,15.6375,15.6785,134100.0
2008-12-18 09:40:00,19.09,19.14,18.93,19.01,94200.0,15.6785,15.7196,15.5471,15.6128,94200.0
2008-12-18 09:50:00,19.01,19.01,18.89,18.93,71700.0,15.6128,15.6128,15.5143,15.5471,71700.0
2008-12-18 10:00:00,18.94,19.05,18.91,18.94,103800.0,15.5553,15.6457,15.5307,15.5553,103800.0
2008-12-18 10:10:00,18.94,18.98,18.85,18.85,62400.0,15.5553,15.5882,15.4814,15.4814,62400.0
2008-12-18 10:20:00,18.84,18.9,18.79,18.84,67500.0,15.4732,15.5225,15.4321,15.4732,67500.0
2008-12-18 10:30:00,18.85,19.04,18.84,19.03,79200.0,15.4814,15.6375,15.4732,15.6293,79200.0
2008-12-18 10:40:00,19.04,19.04,19.0,19.01,60900.0,15.6375,15.6375,15.6046,15.6128,60900.0
2008-12-18 10:50:00,19.01,19.06,18.98,19.0,81000.0,15.6128,15.6539,15.5882,15.6046,81000.0
2008-12-18 11:00:00,19.0,19.01,18.94,18.94,46200.0,15.6046,15.6128,15.5553,15.5553,46200.0
2008-12-18 11:10:00,18.92,18.94,18.86,18.91,70200.0,15.5389,15.5553,15.4896,15.5307,70200.0
2008-12-18 11:20:00,18.91,18.93,18.88,18.9,127800.0,15.5307,15.5471,15.5061,15.5225,127800.0
2008-12-18 11:30:00,18.91,18.93,18.89,18.92,45600.0,15.5307,15.5471,15.5143,15.5389,45600.0
2008-12-18 11:40:00,18.92,18.95,18.91,18.91,45000.0,15.5389,15.5636,15.5307,15.5307,45000.0
2008-12-18 11:50:00,18.91,18.92,18.9,18.91,43200.0,15.5307,15.5389,15.5225,15.5307,43200.0
2008-12-18 12:00:00,18.92,18.92,18.85,18.88,21000.0,15.5389,15.5389,15.4814,15.5061,21000.0
2008-12-18 12:10:00,18.87,18.92,18.86,18.9,51000.0,15.4979,15.5389,15.4896,15.5225,51000.0
2008-12-18 12:20:00,18.89,18.89,18.78,18.81,45600.0,15.5143,15.5143,15.4239,15.4486,45600.0
2008-12-18 12:30:00,18.8,18.83,18.77,18.79,49800.0,15.4404,15.465,15.4157,15.4321,49800.0
2008-12-18 12:40:00,18.77,18.87,18.77,18.85,44400.0,15.4157,15.4979,15.4157,15.4814,44400.0
2008-12-18 12:50:00,18.86,18.86,18.82,18.85,19500.0,15.4896,15.4896,15.4568,15.4814,19500.0
2008-12-18 13:00:00,18.85,18.87,18.82,18.86,60300.0,15.4814,15.4979,15.4568,15.4896,60300.0
2008-12-18 13:10:00,18.86,18.88,18.84,18.87,145500.0,15.4896,15.5061,15.4732,15.4979,145500.0
2008-12-18 13:20:00,18.87,18.87,18.78,18.79,57300.0,15.4979,15.4979,15.4239,15.4321,57300.0
2008-12-18 13:30:00,18.8,18.82,18.74,18.77,70800.0,15.4404,15.4568,15.3911,15.4157,70800.0
2008-12-18 13:40:00,18.77,18.77,18.66,18.71,65400.0,15.4157,15.4157,15.3254,15.3664,65400.0
2008-12-18 13:50:00,18.7,18.71,18.65,18.66,65100.0,15.3582,15.3664,15.3172,15.3254,65100.0
2008-12-18 14:00:00,18.67,18.7,18.65,18.68,55500.0,15.3336,15.3582,15.3172,15.3418,55500.0
2008-12-18 14:10:00,18.69,18.72,18.67,18.68,48600.0,15.35,15.3747,15.3336,15.3418,48600.0
2008-12-18 14:20:00,18.67,18.68,18.58,18.66,136500.0,15.3336,15.3418,15.2597,15.3254,136500.0
2008-12-18 14:30:00,18.65,18.68,18.63,18.68,76800.0,15.3172,15.3418,15.3007,15.3418,76800.0
2008-12-18 14:40:00,18.67,18.72,18.67,18.71,101400.0,15.3336,15.3747,15.3336,15.3664,101400.0
2008-12-18 14:50:00,18.71,18.73,18.67,18.69,137400.0,15.3664,15.3829,15.3336,15.35,137400.0
2008-12-18 15:00:00,18.69,18.74,18.65,18.71,95100.0,15.35,15.3911,15.3172,15.3664,95100.0
2008-12-18 15:10:00,18.69,18.7,18.65,18.67,84000.0,15.35,15.3582,15.3172,15.3336,84000.0
2008-12-18 15:20:00,18.66,18.66,18.44,18.48,88800.0,15.3254,15.3254,15.1447,15.1775,88800.0
2008-12-18 15:30:00,18.48,18.61,18.48,18.56,94500.0,15.1775,15.2843,15.1775,15.2432,94500.0
2008-12-18 15:40:00,18.57,18.66,18.51,18.64,186000.0,15.2515,15.3254,15.2022,15.309,186000.0
2008-12-18 15:50:00,18.64,18.7,18.58,18.65,260400.0,15.309,15.3582,15.2597,15.3172,260400.0
2008-12-19 09:30:00,18.79,18.93,18.64,18.91,1030200.0,15.4321,15.5471,15.309,15.5307,1030200.0
2008-12-19 09:40:00,18.91,19.03,18.81,18.92,144600.0,15.5307,15.6293,15.4486,15.5389,144600.0
2008-12-19 09:50:00,18.92,18.96,18.78,18.79,185700.0,15.5389,15.5718,15.4239,15.4321,185700.0
2008-12-19 10:00:00,18.79,18.86,18.79,18.82,80700.0,15.4321,15.4896,15.4321,15.4568,80700.0
2008-12-19 10:10:00,18.82,18.9,18.8,18.87,106800.0,15.4568,15.5225,15.4404,15.4979,106800.0
2008-12-19 10:20:00,18.87,18.91,18.87,18.91,43200.0,15.4979,15.5307,15.4979,15.5307,43200.0
2008-12-19 10:30:00,18.91,18.92,18.8,18.84,46200.0,15.5307,15.5389,15.4404,15.4732,46200.0
2008-12-19 10:40:00,18.82,18.91,18.8,18.86,101700.0,15.4568,15.5307,15.4404,15.4896,101700.0
2008-12-19 10:50:00,18.86,18.95,18.84,18.9,110400.0,15.4896,15.5636,15.4732,15.5225,110400.0
2008-12-19 11:00:00,18.92,18.99,18.9,18.91,97500.0,15.5389,15.5964,15.5225,15.5307,97500.0
2008-12-19 11:10:00,18.91,18.99,18.9,18.95,59100.0,15.5307,15.5964,15.5225,15.5636,59100.0
2008-12-19 11:20:00,18.96,18.97,18.89,18.9,84300.0,15.5718,15.58,15.5143,15.5225,84300.0
2008-12-19 11:30:00,18.91,18.95,18.89,18.89,62100.0,15.5307,15.5636,15.5143,15.5143,62100.0
2008-12-19 11:40:00,18.89,18.94,18.87,18.93,67800.0,15.5143,15.5553,15.4979,15.5471,67800.0
2008-12-19 11:50:00,18.92,18.94,18.83,18.85,98100.0,15.5389,15.5553,15.465,15.4814,98100.0
2008-12-19 12:00:00,18.86,18.86,18.74,18.75,65700.0,15.4896,15.4896,15.3911,15.3993,65700.0
2008-12-19 12:10:00,18.76,18.82,18.75,18.75,41400.0,15.4075,15.4568,15.3993,15.3993,41400.0
2008-12-19 12:20:00,18.75,18.79,18.72,18.78,66900.0,15.3993,15.4321,15.3747,15.4239,66900.0
2008-12-19 12:30:00,18.76,18.81,18.76,18.78,28200.0,15.4075,15.4486,15.4075,15.4239,28200.0
2008-12-19 12:40:00,18.77,18.78,18.71,18.75,39000.0,15.4157,15.4239,15.3664,15.3993,39000.0
2008-12-19 12:50:00,18.75,18.76,18.71,18.72,15900.0,15.3993,15.4075,15.3664,15.3747,15900.0
2008-12-19 13:00:00,18.72,18.76,18.7,18.73,29400.0,15.3747,15.4075,15.3582,15.3829,29400.0
2008-12-19 13:10:00,18.72,18.83,18.72,18.81,33900.0,15.3747,15.465,15.3747,15.4486,33900.0
2008-12-19 13:20:00,18.81,18.81,18.77,18.79,23400.0,15.4486,15.4486,15.4157,15.4321,23400.0
2008-12-19 13:30:00,18.8,18.84,18.77,18.82,40500.0,15.4404,15.4732,15.4157,15.4568,40500.0
2008-12-19 13:40:00,18.83,18.87,18.81,18.81,71100.0,15.465,15.4979,15.4486,15.4486,71100.0
2008-12-19 13:50:00,18.82,18.83,18.77,18.8,53700.0,15.4568,15.465,15.4157,15.4404,53700.0
2008-12-19 14:00:00,18.81,18.87,18.79,18.81,53700.0,15.4486,15.4979,15.4321,15.4486,53700.0
2008-12-19 14:10:00,18.81,18.85,18.79,18.81,65400.0,15.4486,15.4814,15.4321,15.4486,65400.0
2008-12-19 14:20:00,18.8,18.8,18.72,18.77,67200.0,15.4404,15.4404,15.3747,15.4157,67200.0
2008-12-19 14:30:00,18.77,18.82,18.75,18.77,45000.0,15.4157,15.4568,15.3993,15.4157,45000.0
2008-12-19 14:40:00,18.76,18.85,18.75,18.83,37800.0,15.4075,15.4814,15.3993,15.465,37800.0
2008-12-19 14:50:00,18.83,18.84,18.71,18.75,37200.0,15.465,15.4732,15.3664,15.3993,37200.0
2008-12-19 15:00:00,18.75,18.76,18.7,18.71,56700.0,15.3993,15.4075,15.3582,15.3664,56700.0
2008-12-19 15:10:00,18.7,18.72,18.6,18.64,79800.0,15.3582,15.3747,15.2761,15.309,79800.0
2008-12-19 15:20:00,18.63,18.65,18.55,18.62,119100.0,15.3007,15.3172,15.235,15.2925,119100.0
2008-12-19 15:30:00,18.61,18.62,18.49,18.49,138600.0,15.2843,15.2925,15.1858,15.1858,138600.0
2008-12-19 15:40:00,18.49,18.54,18.44,18.52,331500.0,15.1858,15.2268,15.1447,15.2104,331500.0
2008-12-19 15:50:00,18.52,18.53,18.41,18.46,369900.0,15.2104,15.2186,15.1201,15.1611,369900.0
2008-12-22 09:30:00,18.45,18.51,18.27,18.29,57600.0,15.1529,15.2022,15.0051,15.0215,57600.0
2008-12-22 09:40:00,18.27,18.31,18.11,18.12,149100.0,15.0051,15.0379,14.8737,14.8819,149100.0
2008-12-22 09:50:00,18.11,18.2,18.09,18.15,121200.0,14.8737,14.9476,14.8572,14.9065,121200.0
2008-12-22 10:00:00,18.15,18.17,18.13,18.14,59700.0,14.9065,14.9229,14.8901,14.8983,59700.0
2008-12-22 10:10:00,18.14,18.25,18.11,18.24,60900.0,14.8983,14.9886,14.8737,14.9804,60900.0
2008-12-22 10:20:00,18.24,18.26,18.22,18.25,33900.0,14.9804,14.9969,14.964,14.9886,33900.0
2008-12-22 10:30:00,18.25,18.35,18.25,18.32,51000.0,14.9886,15.0708,14.9886,15.0461,51000.0
2008-12-22 10:40:00,18.32,18.38,18.28,18.38,47700.0,15.0461,15.0954,15.0133,15.0954,47700.0
2008-12-22 10:50:00,18.36,18.41,18.36,18.39,20100.0,15.079,15.1201,15.079,15.1036,20100.0
2008-12-22 11:00:00,18.39,18.4,18.32,18.38,28800.0,15.1036,15.1118,15.0461,15.0954,28800.0
2008-12-22 11:10:00,18.37,18.38,18.35,18.36,21600.0,15.0872,15.0954,15.0708,15.079,21600.0
2008-12-22 11:20:00,18.36,18.37,18.27,18.29,30900.0,15.079,15.0872,15.0051,15.0215,30900.0
2008-12-22 11:30:00,18.3,18.3,18.16,18.18,33600.0,15.0297,15.0297,14.9147,14.9312,33600.0
2008-12-22 11:40:00,18.18,18.24,18.17,18.24,13800.0,14.9312,14.9804,14.9229,14.9804,13800.0
2008-12-22 11:50:00,18.23,18.29,18.22,18.29,50400.0,14.9722,15.0215,14.964,15.0215,50400.0
2008-12-22 12:00:00,18.29,18.3,18.26,18.26,72000.0,15.0215,15.0297,14.9969,14.9969,72000.0
2008-12-22 12:10:00,18.26,18.31,18.25,18.31,262200.0,14.9969,15.0379,14.9886,15.0379,262200.0
2008-12-22 12:20:00,18.29,18.3,18.24,18.24,35400.0,15.0215,15.0297,14.9804,14.9804,35400.0
2008-12-22 12:30:00,18.23,18.24,18.17,18.18,130500.0,14.9722,14.9804,14.9229,14.9312,130500.0
2008-12-22 12:40:00,18.18,18.22,18.18,18.2,168000.0,14.9312,14.964,14.9312,14.9476,168000.0
2008-12-22 12:50:00,18.2,18.2,18.16,18.16,45300.0,14.9476,14.9476,14.9147,14.9147,45300.0
2008-12-22 13:00:00,18.18,18.2,18.13,18.14,31200.0,14.9312,14.9476,14.8901,14.8983,31200.0
2008-12-22 13:10:00,18.14,18.19,18.1,18.18,75900.0,14.8983,14.9394,14.8655,14.9312,75900.0
2008-12-22 13:20:00,18.18,18.2,18.16,18.19,22200.0,14.9312,14.9476,14.9147,14.9394,22200.0
2008-12-22 13:30:00,18.19,18.21,18.18,18.2,45600.0,14.9394,14.9558,14.9312,14.9476,45600.0
2008-12-22 13:40:00,18.21,18.21,18.11,18.12,74700.0,14.9558,14.9558,14.8737,14.8819,74700.0
2008-12-22 13:50:00,18.14,18.17,18.08,18.1,44700.0,14.8983,14.9229,14.849,14.8655,44700.0
2008-12-22 14:00:00,18.1,18.17,18.09,18.14,28200.0,14.8655,14.9229,14.8572,14.8983,28200.0
2008-12-22 14:10:00,18.14,18.14,18.06,18.06,33900.0,14.8983,14.8983,14.8326,14.8326,33900.0
2008-12-22 14:20:00,18.07,18.09,18.01,18.03,153300.0,14.8408,14.8572,14.7915,14.808,153300.0
2008-12-22 14:30:00,18.03,18.05,18.0,18.04,65100.0,14.808,14.8244,14.7833,14.8162,65100.0
2008-12-22 14:40:00,18.04,18.15,18.03,18.15,48600.0,14.8162,14.9065,14.808,14.9065,48600.0
2008-12-22 14:50:00,18.15,18.16,18.01,18.02,69000.0,14.9065,14.9147,14.7915,14.7998,69000.0
2008-12-22 15:00:00,18.03,18.09,18.0,18.06,94200.0,14.808,14.8572,14.7833,14.8326,94200.0
2008-12-22 15:10:00,18.07,18.09,18.0,18.01,68100.0,14.8408,14.8572,14.7833,14.7915,68100.0
2008-12-22 15:20:00,18.01,18.03,17.92,17.94,85800.0,14.7915,14.808,14.7176,14.734,85800.0
2008-12-22 15:30:00,17.93,18.11,17.93,18.11,114300.0,14.7258,14.8737,14.7258,14.8737,114300.0
2008-12-22 15:40:00,18.11,18.15,18.07,18.1,97200.0,14.8737,14.9065,14.8408,14.8655,97200.0
2008-12-22 15:50:00,18.09,18.29,18.07,18.24,245700.0,14.8572,15.0215,14.8408,14.9804,245700.0
2008-12-23 09:30:00,18.31,18.48,18.05,18.06,221400.0,15.0379,15.1775,14.8244,14.8326,221400.0
2008-12-23 09:40:00,18.05,18.23,18.02,18.17,157500.0,14.8244,14.9722,14.7998,14.9229,157500.0
2008-12-23 09:50:00,18.16,18.28,18.12,18.25,90900.0,14.9147,15.0133,14.8819,14.9886,90900.0
2008-12-23 10:00:00,18.24,18.27,18.13,18.18,141900.0,14.9804,15.0051,14.8901,14.9312,141900.0
2008-12-23 10:10:00,18.18,18.23,18.16,18.17,36900.0,14.9312,14.9722,14.9147,14.9229,36900.0
2008-12-23 10:20:00,18.17,18.28,18.12,18.28,55800.0,14.9229,15.0133,14.8819,15.0133,55800.0
2008-12-23 10:30:00,18.27,18.34,18.25,18.32,79800.0,15.0051,15.0626,14.9886,15.0461,79800.0
2008-12-23 10:40:00,18.32,18.36,18.28,18.34,83100.0,15.0461,15.079,15.0133,15.0626,83100.0
2008-12-23 10:50:00,18.34,18.37,18.32,18.35,43500.0,15.0626,15.0872,15.0461,15.0708,43500.0
2008-12-23 11:00:00,18.34,18.37,18.26,18.27,46800.0,15.0626,15.0872,14.9969,15.0051,46800.0
2008-12-23 11:10:00,18.27,18.27,18.18,18.19,36000.0,15.0051,15.0051,14.9312,14.9394,36000.0
2008-12-23 11:20:00,18.18,18.18,18.1,18.12,22500.0,14.9312,14.9312,14.8655,14.8819,22500.0
2008-12-23 11:30:00,18.12,18.16,18.1,18.16,19500.0,14.8819,14.9147,14.8655,14.9147,19500.0
2008-12-23 11:40:00,18.17,18.23,18.15,18.17,33000.0,14.9229,14.9722,14.9065,14.9229,33000.0
2008-12-23 11:50:00,18.18,18.18,18.07,18.07,21900.0,14.9312,14.9312,14.8408,14.8408,21900.0
2008-12-23 12:00:00,18.07,18.08,17.99,18.0,112500.0,14.8408,14.849,14.7751,14.7833,112500.0
2008-12-23 12:10:00,17.99,18.12,17.99,18.12,49500.0,14.7751,14.8819,14.7751,14.8819,49500.0
2008-12-23 12:20:00,18.11,18.16,18.11,18.15,31500.0,14.8737,14.9147,14.8737,14.9065,31500.0
2008-12-23 12:30:00,18.16,18.17,18.09,18.11,123600.0,14.9147,14.9229,14.8572,14.8737,123600.0
2008-12-23 12:40:00,18.12,18.16,18.1,18.15,17400.0,14.8819,14.9147,14.8655,14.9065,17400.0
2008-12-23 12:50:00,18.15,18.22,18.15,18.22,13800.0,14.9065,14.964,14.9065,14.964,13800.0
2008-12-23 13:00:00,18.22,18.22,18.17,18.19,24300.0,14.964,14.964,14.9229,14.9394,24300.0
2008-12-23 13:10:00,18.2,18.22,18.18,18.19,16800.0,14.9476,14.964,14.9312,14.9394,16800.0
2008-12-23 13:20:00,18.17,18.21,18.15,18.18,24300.0,14.9229,14.9558,14.9065,14.9312,24300.0
2008-12-23 13:30:00,18.17,18.21,18.15,18.2,105600.0,14.9229,14.9558,14.9065,14.9476,105600.0
2008-12-23 13:40:00,18.19,18.22,18.18,18.2,38400.0,14.9394,14.964,14.9312,14.9476,38400.0
2008-12-23 13:50:00,18.22,18.32,18.21,18.31,34500.0,14.964,15.0461,14.9558,15.0379,34500.0
2008-12-23 14:00:00,18.3,18.31,18.26,18.28,38700.0,15.0297,15.0379,14.9969,15.0133,38700.0
2008-12-23 14:10:00,18.27,18.34,18.23,18.34,42600.0,15.0051,15.0626,14.9722,15.0626,42600.0
2008-12-23 14:20:00,18.33,18.34,18.26,18.27,26400.0,15.0544,15.0626,14.9969,15.0051,26400.0
2008-12-23 14:30:00,18.26,18.29,18.15,18.16,81300.0,14.9969,15.0215,14.9065,14.9147,81300.0
2008-12-23 14:40:00,18.17,18.18,18.12,18.16,35100.0,14.9229,14.9312,14.8819,14.9147,35100.0
2008-12-23 14:50:00,18.17,18.23,18.16,18.19,55500.0,14.9229,14.9722,14.9147,14.9394,55500.0
2008-12-23 15:00:00,18.18,18.22,18.09,18.09,37800.0,14.9312,14.964,14.8572,14.8572,37800.0
2008-12-23 15:10:00,18.1,18.25,18.09,18.18,90300.0,14.8655,14.9886,14.8572,14.9312,90300.0
2008-12-23 15:20:00,18.19,18.28,18.15,18.25,77400.0,14.9394,15.0133,14.9065,14.9886,77400.0
2008-12-23 15:30:00,18.24,18.28,18.14,18.15,87000.0,14.9804,15.0133,14.8983,14.9065,87000.0
2008-12-23 15:40:00,18.15,18.17,18.09,18.1,185100.0,14.9065,14.9229,14.8572,14.8655,185100.0
2008-12-23 15:50:00,18.11,18.13,18.08,18.1,144600.0,14.8737,14.8901,14.849,14.8655,144600.0
2008-12-24 09:30:00,19.31,19.31,17.67,18.33,78900.0,15.8592,15.8592,14.5123,15.0544,78900.0
2008-12-24 09:40:00,18.33,18.51,18.31,18.5,84000.0,15.0544,15.2022,15.0379,15.194,84000.0
2008-12-24 09:50:00,18.5,18.56,18.49,18.5,82800.0,15.194,15.2432,15.1858,15.194,82800.0
2008-12-24 10:00:00,18.49,18.67,18.44,18.65,72600.0,15.1858,15.3336,15.1447,15.3172,72600.0
2008-12-24 10:10:00,18.66,18.75,18.62,18.72,60900.0,15.3254,15.3993,15.2925,15.3747,60900.0
2008-12-24 10:20:00,18.71,18.79,18.71,18.75,59700.0,15.3664,15.4321,15.3664,15.3993,59700.0
2008-12-24 10:30:00,18.75,18.75,18.63,18.63,63000.0,15.3993,15.3993,15.3007,15.3007,63000.0
2008-12-24 10:40:00,18.63,18.7,18.63,18.69,128100.0,15.3007,15.3582,15.3007,15.35,128100.0
2008-12-24 10:50:00,18.69,18.78,18.69,18.76,52200.0,15.35,15.4239,15.35,15.4075,52200.0
2008-12-24 11:00:00,18.76,18.78,18.75,18.75,203100.0,15.4075,15.4239,15.3993,15.3993,203100.0
2008-12-24 11:10:00,18.75,18.77,18.75,18.75,28200.0,15.3993,15.4157,15.3993,15.3993,28200.0
2008-12-24 11:20:00,18.75,18.78,18.75,18.76,65700.0,15.3993,15.4239,15.3993,15.4075,65700.0
2008-12-24 11:30:00,18.75,18.75,18.74,18.75,67800.0,15.3993,15.3993,15.3911,15.3993,67800.0
2008-12-24 11:40:00,18.75,18.78,18.74,18.77,137100.0,15.3993,15.4239,15.3911,15.4157,137100.0
2008-12-24 11:50:00,18.77,18.78,18.68,18.68,56100.0,15.4157,15.4239,15.3418,15.3418,56100.0
2008-12-24 12:00:00,18.68,18.69,18.66,18.68,45600.0,15.3418,15.35,15.3254,15.3418,45600.0
2008-12-24 12:10:00,18.68,18.68,18.6,18.62,39900.0,15.3418,15.3418,15.2761,15.2925,39900.0
2008-12-24 12:20:00,18.61,18.62,18.6,18.6,71400.0,15.2843,15.2925,15.2761,15.2761,71400.0
2008-12-24 12:30:00,18.6,18.6,18.57,18.57,122700.0,15.2761,15.2761,15.2515,15.2515,122700.0
2008-12-24 12:40:00,18.57,18.59,18.57,18.57,94500.0,15.2515,15.2679,15.2515,15.2515,94500.0
2008-12-24 12:50:00,18.58,18.6,18.56,18.58,286200.0,15.2597,15.2761,15.2432,15.2597,286200.0
2008-12-26 09:30:00,18.59,18.59,18.49,18.55,23100.0,15.2679,15.2679,15.1858,15.235,23100.0
2008-12-26 09:40:00,18.55,18.59,18.55,18.58,29400.0,15.235,15.2679,15.235,15.2597,29400.0
2008-12-26 09:50:00,18.59,18.59,18.56,18.58,34200.0,15.2679,15.2679,15.2432,15.2597,34200.0
2008-12-26 10:00:00,18.59,18.59,18.58,18.58,38400.0,15.2679,15.2679,15.2597,15.2597,38400.0
2008-12-26 10:10:00,18.58,18.59,18.58,18.59,31500.0,15.2597,15.2679,15.2597,15.2679,31500.0
2008-12-26 10:20:00,18.59,18.59,18.58,18.58,24300.0,15.2679,15.2679,15.2597,15.2597,24300.0
2008-12-26 10:30:00,18.59,18.66,18.58,18.64,33900.0,15.2679,15.3254,15.2597,15.309,33900.0
2008-12-26 10:40:00,18.64,18.64,18.6,18.61,13200.0,15.309,15.309,15.2761,15.2843,13200.0
2008-12-26 10:50:00,18.61,18.62,18.6,18.61,10500.0,15.2843,15.2925,15.2761,15.2843,10500.0
2008-12-26 11:00:00,18.62,18.64,18.62,18.64,6300.0,15.2925,15.309,15.2925,15.309,6300.0
2008-12-26 11:10:00,18.63,18.64,18.62,18.62,15900.0,15.3007,15.309,15.2925,15.2925,15900.0
2008-12-26 11:20:00,18.62,18.63,18.59,18.6,12300.0,15.2925,15.3007,15.2679,15.2761,12300.0
2008-12-26 11:30:00,18.6,18.61,18.59,18.59,6600.0,15.2761,15.2843,15.2679,15.2679,6600.0
2008-12-26 11:40:00,18.6,18.6,18.59,18.59,3300.0,15.2761,15.2761,15.2679,15.2679,3300.0
2008-12-26 11:50:00,18.59,18.61,18.59,18.61,7200.0,15.2679,15.2843,15.2679,15.2843,7200.0
2008-12-26 12:00:00,18.61,18.61,18.59,18.61,7800.0,15.2843,15.2843,15.2679,15.2843,7800.0
2008-12-26 12:10:00,18.6,18.6,18.58,18.58,8100.0,15.2761,15.2761,15.2597,15.2597,8100.0
2008-12-26 12:20:00,18.58,18.59,18.57,18.57,8700.0,15.2597,15.2679,15.2515,15.2515,8700.0
2008-12-26 12:30:00,18.56,18.56,18.56,18.56,3900.0,15.2432,15.2432,15.2432,15.2432,3900.0
2008-12-26 12:40:00,18.56,18.56,18.53,18.53,8400.0,15.2432,15.2432,15.2186,15.2186,8400.0
2008-12-26 12:50:00,18.53,18.54,18.52,18.54,9300.0,15.2186,15.2268,15.2104,15.2268,9300.0
2008-12-26 13:00:00,18.54,18.55,18.53,18.55,4800.0,15.2268,15.235,15.2186,15.235,4800.0
2008-12-26 13:10:00,18.54,18.56,18.54,18.56,5100.0,15.2268,15.2432,15.2268,15.2432,5100.0
2008-12-26 13:20:00,18.56,18.58,18.54,18.58,10800.0,15.2432,15.2597,15.2268,15.2597,10800.0
2008-12-26 13:30:00,18.58,18.62,18.57,18.57,16800.0,15.2597,15.2925,15.2515,15.2515,16800.0
2008-12-26 13:40:00,18.57,18.57,18.54,18.55,12300.0,15.2515,15.2515,15.2268,15.235,12300.0
2008-12-26 13:50:00,18.55,18.57,18.54,18.55,11700.0,15.235,15.2515,15.2268,15.235,11700.0
2008-12-26 14:00:00,18.55,18.57,18.54,18.54,17100.0,15.235,15.2515,15.2268,15.2268,17100.0
2008-12-26 14:10:00,18.54,18.56,18.53,18.56,15300.0,15.2268,15.2432,15.2186,15.2432,15300.0
2008-12-26 14:20:00,18.55,18.57,18.55,18.55,12600.0,15.235,15.2515,15.235,15.235,12600.0
2008-12-26 14:30:00,18.55,18.58,18.55,18.57,18300.0,15.235,15.2597,15.235,15.2515,18300.0
2008-12-26 14:40:00,18.57,18.58,18.57,18.57,10800.0,15.2515,15.2597,15.2515,15.2515,10800.0
2008-12-26 14:50:00,18.57,18.58,18.55,18.57,19500.0,15.2515,15.2597,15.235,15.2515,19500.0
2008-12-26 15:00:00,18.56,18.57,18.54,18.55,18000.0,15.2432,15.2515,15.2268,15.235,18000.0
2008-12-26 15:10:00,18.56,18.61,18.56,18.6,17400.0,15.2432,15.2843,15.2432,15.2761,17400.0
2008-12-26 15:20:00,18.59,18.61,18.57,18.6,28800.0,15.2679,15.2843,15.2515,15.2761,28800.0
2008-12-26 15:30:00,18.6,18.6,18.56,18.57,32400.0,15.2761,15.2761,15.2432,15.2515,32400.0
2008-12-26 15:40:00,18.57,18.59,18.57,18.58,33000.0,15.2515,15.2679,15.2515,15.2597,33000.0
2008-12-26 15:50:00,18.58,18.6,18.54,18.59,92700.0,15.2597,15.2761,15.2268,15.2679,92700.0
2008-12-29 09:30:00,18.57,18.6,18.44,18.56,107700.0,15.2515,15.2761,15.1447,15.2432,107700.0
2008-12-29 09:40:00,18.56,18.6,18.5,18.59,77400.0,15.2432,15.2761,15.194,15.2679,77400.0
2008-12-29 09:50:00,18.59,18.63,18.48,18.48,97500.0,15.2679,15.3007,15.1775,15.1775,97500.0
2008-12-29 10:00:00,18.48,18.49,18.36,18.38,135900.0,15.1775,15.1858,15.079,15.0954,135900.0
2008-12-29 10:10:00,18.39,18.39,18.19,18.2,150300.0,15.1036,15.1036,14.9394,14.9476,150300.0
2008-12-29 10:20:00,18.2,18.25,18.14,18.24,161100.0,14.9476,14.9886,14.8983,14.9804,161100.0
2008-12-29 10:30:00,18.24,18.33,18.23,18.32,35100.0,14.9804,15.0544,14.9722,15.0461,35100.0
2008-12-29 10:40:00,18.33,18.38,18.32,18.36,54300.0,15.0544,15.0954,15.0461,15.079,54300.0
2008-12-29 10:50:00,18.37,18.37,18.34,18.34,45300.0,15.0872,15.0872,15.0626,15.0626,45300.0
2008-12-29 11:00:00,18.34,18.34,18.28,18.31,117600.0,15.0626,15.0626,15.0133,15.0379,117600.0
2008-12-29 11:10:00,18.32,18.4,18.32,18.38,55500.0,15.0461,15.1118,15.0461,15.0954,55500.0
2008-12-29 11:20:00,18.36,18.43,18.36,18.39,52500.0,15.079,15.1365,15.079,15.1036,52500.0
2008-12-29 11:30:00,18.39,18.48,18.38,18.48,48300.0,15.1036,15.1775,15.0954,15.1775,48300.0
2008-12-29 11:40:00,18.47,18.49,18.45,18.48,60600.0,15.1693,15.1858,15.1529,15.1775,60600.0
2008-12-29 11:50:00,18.49,18.49,18.47,18.49,30300.0,15.1858,15.1858,15.1693,15.1858,30300.0
2008-12-29 12:00:00,18.48,18.53,18.48,18.52,51000.0,15.1775,15.2186,15.1775,15.2104,51000.0
2008-12-29 12:10:00,18.52,18.57,18.51,18.56,47100.0,15.2104,15.2515,15.2022,15.2432,47100.0
2008-12-29 12:20:00,18.56,18.56,18.53,18.53,30600.0,15.2432,15.2432,15.2186,15.2186,30600.0
2008-12-29 12:30:00,18.52,18.53,18.51,18.51,20400.0,15.2104,15.2186,15.2022,15.2022,20400.0
2008-12-29 12:40:00,18.52,18.52,18.51,18.52,25200.0,15.2104,15.2104,15.2022,15.2104,25200.0
2008-12-29 12:50:00,18.51,18.53,18.51,18.51,67800.0,15.2022,15.2186,15.2022,15.2022,67800.0
2008-12-29 13:00:00,18.51,18.57,18.49,18.53,124800.0,15.2022,15.2515,15.1858,15.2186,124800.0
2008-12-29 13:10:00,18.52,18.54,18.51,18.52,39600.0,15.2104,15.2268,15.2022,15.2104,39600.0
2008-12-29 13:20:00,18.51,18.54,18.51,18.53,38400.0,15.2022,15.2268,15.2022,15.2186,38400.0
2008-12-29 13:30:00,18.53,18.57,18.53,18.57,47400.0,15.2186,15.2515,15.2186,15.2515,47400.0
2008-12-29 13:40:00,18.56,18.62,18.56,18.6,45300.0,15.2432,15.2925,15.2432,15.2761,45300.0
2008-12-29 13:50:00,18.61,18.66,18.6,18.65,47700.0,15.2843,15.3254,15.2761,15.3172,47700.0
2008-12-29 14:00:00,18.65,18.66,18.6,18.62,51900.0,15.3172,15.3254,15.2761,15.2925,51900.0
2008-12-29 14:10:00,18.61,18.63,18.58,18.6,42900.0,15.2843,15.3007,15.2597,15.2761,42900.0
2008-12-29 14:20:00,18.61,18.65,18.59,18.64,44100.0,15.2843,15.3172,15.2679,15.309,44100.0
2008-12-29 14:30:00,18.65,18.65,18.59,18.61,44700.0,15.3172,15.3172,15.2679,15.2843,44700.0
2008-12-29 14:40:00,18.6,18.61,18.59,18.6,32700.0,15.2761,15.2843,15.2679,15.2761,32700.0
2008-12-29 14:50:00,18.6,18.66,18.59,18.65,64500.0,15.2761,15.3254,15.2679,15.3172,64500.0
2008-12-29 15:00:00,18.66,18.74,18.65,18.72,50100.0,15.3254,15.3911,15.3172,15.3747,50100.0
2008-12-29 15:10:00,18.73,18.76,18.63,18.66,173100.0,15.3829,15.4075,15.3007,15.3254,173100.0
2008-12-29 15:20:00,18.66,18.73,18.64,18.68,89400.0,15.3254,15.3829,15.309,15.3418,89400.0
2008-12-29 15:30:00,18.67,18.71,18.56,18.59,109200.0,15.3336,15.3664,15.2432,15.2679,109200.0
2008-12-29 15:40:00,18.6,18.71,18.6,18.71,116700.0,15.2761,15.3664,15.2761,15.3664,116700.0
2008-12-29 15:50:00,18.71,18.73,18.65,18.73,258300.0,15.3664,15.3829,15.3172,15.3829,258300.0
2008-12-30 09:30:00,18.87,18.92,18.75,18.81,73200.0,15.4979,15.5389,15.3993,15.4486,73200.0
2008-12-30 09:40:00,18.82,18.94,18.79,18.83,87300.0,15.4568,15.5553,15.4321,15.465,87300.0
2008-12-30 09:50:00,18.83,18.95,18.82,18.93,61500.0,15.465,15.5636,15.4568,15.5471,61500.0
2008-12-30 10:00:00,18.92,19.05,18.87,19.01,102900.0,15.5389,15.6457,15.4979,15.6128,102900.0
2008-12-30 10:10:00,19.0,19.17,19.0,19.15,79800.0,15.6046,15.7442,15.6046,15.7278,79800.0
2008-12-30 10:20:00,19.16,19.32,19.15,19.27,145500.0,15.736,15.8674,15.7278,15.8264,145500.0
2008-12-30 10:30:00,19.28,19.35,19.26,19.33,110700.0,15.8346,15.8921,15.8182,15.8756,110700.0
2008-12-30 10:40:00,19.33,19.33,19.31,19.31,86100.0,15.8756,15.8756,15.8592,15.8592,86100.0
2008-12-30 10:50:00,19.32,19.32,19.27,19.28,62100.0,15.8674,15.8674,15.8264,15.8346,62100.0
2008-12-30 11:00:00,19.27,19.32,19.26,19.3,70800.0,15.8264,15.8674,15.8182,15.851,70800.0
2008-12-30 11:10:00,19.3,19.31,19.29,19.31,82200.0,15.851,15.8592,15.8428,15.8592,82200.0
2008-12-30 11:20:00,19.31,19.36,19.3,19.36,82200.0,15.8592,15.9003,15.851,15.9003,82200.0
2008-12-30 11:30:00,19.35,19.45,19.35,19.44,101700.0,15.8921,15.9742,15.8921,15.966,101700.0
2008-12-30 11:40:00,19.45,19.56,19.42,19.53,96300.0,15.9742,16.0645,15.9496,16.0399,96300.0
2008-12-30 11:50:00,19.53,19.55,19.48,19.48,117000.0,16.0399,16.0563,15.9988,15.9988,117000.0
2008-12-30 12:00:00,19.47,19.57,19.47,19.54,91800.0,15.9906,16.0728,15.9906,16.0481,91800.0
2008-12-30 12:10:00,19.54,19.54,19.47,19.5,72300.0,16.0481,16.0481,15.9906,16.0153,72300.0
2008-12-30 12:20:00,19.5,19.56,19.49,19.49,77100.0,16.0153,16.0645,16.0071,16.0071,77100.0
2008-12-30 12:30:00,19.51,19.53,19.46,19.46,93000.0,16.0235,16.0399,15.9824,15.9824,93000.0
2008-12-30 12:40:00,19.46,19.46,19.32,19.32,173100.0,15.9824,15.9824,15.8674,15.8674,173100.0
2008-12-30 12:50:00,19.32,19.36,19.31,19.34,105600.0,15.8674,15.9003,15.8592,15.8839,105600.0
2008-12-30 13:00:00,19.34,19.36,19.29,19.29,51300.0,15.8839,15.9003,15.8428,15.8428,51300.0
2008-12-30 13:10:00,19.28,19.32,19.27,19.27,51900.0,15.8346,15.8674,15.8264,15.8264,51900.0
2008-12-30 13:20:00,19.27,19.36,19.27,19.34,50100.0,15.8264,15.9003,15.8264,15.8839,50100.0
2008-12-30 13:30:00,19.35,19.36,19.32,19.33,59100.0,15.8921,15.9003,15.8674,15.8756,59100.0
2008-12-30 13:40:00,19.32,19.42,19.32,19.41,61200.0,15.8674,15.9496,15.8674,15.9414,61200.0
2008-12-30 13:50:00,19.42,19.46,19.34,19.35,120600.0,15.9496,15.9824,15.8839,15.8921,120600.0
2008-12-30 14:00:00,19.35,19.44,19.31,19.42,83400.0,15.8921,15.966,15.8592,15.9496,83400.0
2008-12-30 14:10:00,19.42,19.46,19.41,19.43,75300.0,15.9496,15.9824,15.9414,15.9578,75300.0
2008-12-30 14:20:00,19.44,19.52,19.44,19.5,93000.0,15.966,16.0317,15.966,16.0153,93000.0
2008-12-30 14:30:00,19.51,19.54,19.5,19.53,78900.0,16.0235,16.0481,16.0153,16.0399,78900.0
2008-12-30 14:40:00,19.53,19.54,19.47,19.48,85800.0,16.0399,16.0481,15.9906,15.9988,85800.0
2008-12-30 14:50:00,19.48,19.48,19.45,19.46,102300.0,15.9988,15.9988,15.9742,15.9824,102300.0
2008-12-30 15:00:00,19.47,19.48,19.4,19.4,61200.0,15.9906,15.9988,15.9331,15.9331,61200.0
2008-12-30 15:10:00,19.38,19.43,19.34,19.42,74700.0,15.9167,15.9578,15.8839,15.9496,74700.0
2008-12-30 15:20:00,19.42,19.49,19.39,19.48,99900.0,15.9496,16.0071,15.9249,15.9988,99900.0
2008-12-30 15:30:00,19.47,19.47,19.4,19.42,81900.0,15.9906,15.9906,15.9331,15.9496,81900.0
2008-12-30 15:40:00,19.43,19.49,19.42,19.43,89700.0,15.9578,16.0071,15.9496,15.9578,89700.0
2008-12-30 15:50:00,19.42,19.53,19.42,19.5,260700.0,15.9496,16.0399,15.9496,16.0153,260700.0
2008-12-31 09:30:00,19.5,19.73,19.5,19.68,81300.0,16.0153,16.2042,16.0153,16.1631,81300.0
2008-12-31 09:40:00,19.68,19.82,19.66,19.75,88200.0,16.1631,16.2781,16.1467,16.2206,88200.0
2008-12-31 09:50:00,19.75,19.97,19.75,19.95,117000.0,16.2206,16.4013,16.2206,16.3849,117000.0
2008-12-31 10:00:00,19.96,19.97,19.9,19.95,62700.0,16.3931,16.4013,16.3438,16.3849,62700.0
2008-12-31 10:10:00,19.96,19.99,19.94,19.96,132600.0,16.3931,16.4177,16.3766,16.3931,132600.0
2008-12-31 10:20:00,19.95,19.96,19.94,19.95,79500.0,16.3849,16.3931,16.3766,16.3849,79500.0
2008-12-31 10:30:00,19.95,19.96,19.89,19.93,91500.0,16.3849,16.3931,16.3356,16.3684,91500.0
2008-12-31 10:40:00,19.94,20.0,19.91,19.98,133500.0,16.3766,16.4259,16.352,16.4095,133500.0
2008-12-31 10:50:00,19.99,20.0,19.97,20.0,51900.0,16.4177,16.4259,16.4013,16.4259,51900.0
2008-12-31 11:00:00,19.99,20.01,19.98,20.0,141300.0,16.4177,16.4341,16.4095,16.4259,141300.0
2008-12-31 11:10:00,20.01,20.01,19.99,19.99,83700.0,16.4341,16.4341,16.4177,16.4177,83700.0
2008-12-31 11:20:00,20.0,20.05,19.99,20.04,86400.0,16.4259,16.467,16.4177,16.4588,86400.0
2008-12-31 11:30:00,20.03,20.06,20.01,20.01,60900.0,16.4506,16.4752,16.4341,16.4341,60900.0
2008-12-31 11:40:00,20.01,20.01,19.97,19.97,50400.0,16.4341,16.4341,16.4013,16.4013,50400.0
2008-12-31 11:50:00,19.98,19.99,19.95,19.97,53700.0,16.4095,16.4177,16.3849,16.4013,53700.0
2008-12-31 12:00:00,19.96,20.0,19.95,19.99,38100.0,16.3931,16.4259,16.3849,16.4177,38100.0
2008-12-31 12:10:00,19.98,20.02,19.95,19.96,41700.0,16.4095,16.4423,16.3849,16.3931,41700.0
2008-12-31 12:20:00,19.96,19.97,19.93,19.97,28500.0,16.3931,16.4013,16.3684,16.4013,28500.0
2008-12-31 12:30:00,19.97,20.0,19.97,19.98,49800.0,16.4013,16.4259,16.4013,16.4095,49800.0
2008-12-31 12:40:00,19.98,19.98,19.94,19.94,74700.0,16.4095,16.4095,16.3766,16.3766,74700.0
2008-12-31 12:50:00,19.94,19.96,19.92,19.93,56400.0,16.3766,16.3931,16.3602,16.3684,56400.0
2008-12-31 13:00:00,19.93,19.94,19.91,19.91,58500.0,16.3684,16.3766,16.352,16.352,58500.0
2008-12-31 13:10:00,19.91,19.91,19.88,19.89,37200.0,16.352,16.352,16.3274,16.3356,37200.0
2008-12-31 13:20:00,19.9,19.91,19.86,19.88,23100.0,16.3438,16.352,16.3109,16.3274,23100.0
2008-12-31 13:30:00,19.88,19.93,19.85,19.9,35400.0,16.3274,16.3684,16.3027,16.3438,35400.0
2008-12-31 13:40:00,19.89,19.91,19.88,19.89,97800.0,16.3356,16.352,16.3274,16.3356,97800.0
2008-12-31 13:50:00,19.88,19.96,19.87,19.93,46800.0,16.3274,16.3931,16.3191,16.3684,46800.0
2008-12-31 14:00:00,19.92,19.98,19.9,19.91,66300.0,16.3602,16.4095,16.3438,16.352,66300.0
2008-12-31 14:10:00,19.89,19.91,19.85,19.86,101700.0,16.3356,16.352,16.3027,16.3109,101700.0
2008-12-31 14:20:00,19.86,19.91,19.85,19.9,28800.0,16.3109,16.352,16.3027,16.3438,28800.0
2008-12-31 14:30:00,19.9,19.92,19.84,19.89,341100.0,16.3438,16.3602,16.2945,16.3356,341100.0
2008-12-31 14:40:00,19.89,19.92,19.89,19.91,45600.0,16.3356,16.3602,16.3356,16.352,45600.0
2008-12-31 14:50:00,19.91,19.95,19.91,19.95,39300.0,16.352,16.3849,16.352,16.3849,39300.0
2008-12-31 15:00:00,19.95,19.98,19.9,19.93,86400.0,16.3849,16.4095,16.3438,16.3684,86400.0
2008-12-31 15:10:00,19.93,19.95,19.87,19.94,63300.0,16.3684,16.3849,16.3191,16.3766,63300.0
2008-12-31 15:20:00,19.94,19.94,19.85,19.87,132900.0,16.3766,16.3766,16.3027,16.3191,132900.0
2008-12-31 15:30:00,19.86,19.93,19.84,19.92,162300.0,16.3109,16.3684,16.2945,16.3602,162300.0
2008-12-31 15:40:00,19.92,19.92,19.83,19.88,167100.0,16.3602,16.3602,16.2863,16.3274,167100.0
2008-12-31 15:50:00,19.88,19.93,19.83,19.89,483000.0,16.3274,16.3684,16.2863,16.3356,483000.0
2009-01-02 09:30:00,19.95,19.95,19.85,19.88,130800.0,16.3849,16.3849,16.3027,16.3274,130800.0
2009-01-02 09:40:00,19.88,19.88,19.78,19.78,198600.0,16.3274,16.3274,16.2452,16.2452,198600.0
2009-01-02 09:50:00,19.78,19.78,19.66,19.71,160200.0,16.2452,16.2452,16.1467,16.1877,160200.0
2009-01-02 10:00:00,19.7,19.75,19.67,19.68,88200.0,16.1795,16.2206,16.1549,16.1631,88200.0
2009-01-02 10:10:00,19.67,19.73,19.67,19.71,69000.0,16.1549,16.2042,16.1549,16.1877,69000.0
2009-01-02 10:20:00,19.7,19.73,19.7,19.73,57000.0,16.1795,16.2042,16.1795,16.2042,57000.0
2009-01-02 10:30:00,19.73,19.83,19.72,19.83,82500.0,16.2042,16.2863,16.196,16.2863,82500.0
2009-01-02 10:40:00,19.84,19.86,19.75,19.78,73800.0,16.2945,16.3109,16.2206,16.2452,73800.0
2009-01-02 10:50:00,19.78,19.87,19.78,19.86,34200.0,16.2452,16.3191,16.2452,16.3109,34200.0
2009-01-02 11:00:00,19.85,19.86,19.81,19.84,30000.0,16.3027,16.3109,16.2699,16.2945,30000.0
2009-01-02 11:10:00,19.83,19.83,19.75,19.77,118800.0,16.2863,16.2863,16.2206,16.237,118800.0
2009-01-02 11:20:00,19.78,19.84,19.75,19.8,344700.0,16.2452,16.2945,16.2206,16.2617,344700.0
2009-01-02 11:30:00,19.81,19.9,19.81,19.85,18300.0,16.2699,16.3438,16.2699,16.3027,18300.0
2009-01-02 11:40:00,19.86,19.87,19.83,19.85,29100.0,16.3109,16.3191,16.2863,16.3027,29100.0
2009-01-02 11:50:00,19.86,19.88,19.83,19.87,43500.0,16.3109,16.3274,16.2863,16.3191,43500.0
2009-01-02 12:00:00,19.86,19.92,19.86,19.91,27000.0,16.3109,16.3602,16.3109,16.352,27000.0
2009-01-02 12:10:00,19.91,19.94,19.88,19.89,47400.0,16.352,16.3766,16.3274,16.3356,47400.0
2009-01-02 12:20:00,19.89,19.89,19.86,19.87,28800.0,16.3356,16.3356,16.3109,16.3191,28800.0
2009-01-02 12:30:00,19.88,19.97,19.88,19.95,31200.0,16.3274,16.4013,16.3274,16.3849,31200.0
2009-01-02 12:40:00,19.97,19.97,19.91,19.92,41400.0,16.4013,16.4013,16.352,16.3602,41400.0
2009-01-02 12:50:00,19.92,19.97,19.91,19.94,132900.0,16.3602,16.4013,16.352,16.3766,132900.0
2009-01-02 13:00:00,19.94,19.96,19.9,19.95,65400.0,16.3766,16.3931,16.3438,16.3849,65400.0
2009-01-02 13:10:00,19.94,19.97,19.92,19.93,34500.0,16.3766,16.4013,16.3602,16.3684,34500.0
2009-01-02 13:20:00,19.92,19.95,19.91,19.94,29400.0,16.3602,16.3849,16.352,16.3766,29400.0
2009-01-02 13:30:00,19.94,19.98,19.92,19.97,73200.0,16.3766,16.4095,16.3602,16.4013,73200.0
2009-01-02 13:40:00,19.97,19.98,19.95,19.98,54300.0,16.4013,16.4095,16.3849,16.4095,54300.0
2009-01-02 13:50:00,19.97,19.98,19.96,19.98,44100.0,16.4013,16.4095,16.3931,16.4095,44100.0
2009-01-02 14:00:00,19.98,19.98,19.93,19.94,99000.0,16.4095,16.4095,16.3684,16.3766,99000.0
2009-01-02 14:10:00,19.93,19.97,19.92,19.93,131700.0,16.3684,16.4013,16.3602,16.3684,131700.0
2009-01-02 14:20:00,19.93,20.0,19.92,20.0,211200.0,16.3684,16.4259,16.3602,16.4259,211200.0
2009-01-02 14:30:00,20.0,20.0,19.99,20.0,318600.0,16.4259,16.4259,16.4177,16.4259,318600.0
2009-01-02 14:40:00,20.0,20.0,19.96,19.99,127500.0,16.4259,16.4259,16.3931,16.4177,127500.0
2009-01-02 14:50:00,19.99,20.0,19.98,20.0,54300.0,16.4177,16.4259,16.4095,16.4259,54300.0
2009-01-02 15:00:00,20.0,20.0,19.95,19.96,129600.0,16.4259,16.4259,16.3849,16.3931,129600.0
2009-01-02 15:10:00,19.96,20.0,19.95,20.0,281400.0,16.3931,16.4259,16.3849,16.4259,281400.0
2009-01-02 15:20:00,20.0,20.0,19.97,20.0,83700.0,16.4259,16.4259,16.4013,16.4259,83700.0
2009-01-02 15:30:00,20.0,20.0,19.92,19.98,153600.0,16.4259,16.4259,16.3602,16.4095,153600.0
2009-01-02 15:40:00,19.99,20.0,19.98,19.99,185400.0,16.4177,16.4259,16.4095,16.4177,185400.0
2009-01-02 15:50:00,19.99,20.02,19.95,19.99,457200.0,16.4177,16.4423,16.3849,16.4177,457200.0
2009-01-05 09:30:00,19.75,20.0,19.74,19.81,177900.0,16.2206,16.4259,16.2124,16.2699,177900.0
2009-01-05 09:40:00,19.81,19.93,19.77,19.79,98400.0,16.2699,16.3684,16.237,16.2534,98400.0
2009-01-05 09:50:00,19.78,19.82,19.74,19.79,56100.0,16.2452,16.2781,16.2124,16.2534,56100.0
2009-01-05 10:00:00,19.8,19.93,19.8,19.92,95100.0,16.2617,16.3684,16.2617,16.3602,95100.0
2009-01-05 10:10:00,19.92,19.95,19.77,19.77,166200.0,16.3602,16.3849,16.237,16.237,166200.0
2009-01-05 10:20:00,19.78,19.82,19.74,19.82,79500.0,16.2452,16.2781,16.2124,16.2781,79500.0
2009-01-05 10:30:00,19.81,19.83,19.72,19.73,355800.0,16.2699,16.2863,16.196,16.2042,355800.0
2009-01-05 10:40:00,19.73,19.83,19.72,19.83,198600.0,16.2042,16.2863,16.196,16.2863,198600.0
2009-01-05 10:50:00,19.82,19.91,19.79,19.88,227700.0,16.2781,16.352,16.2534,16.3274,227700.0
2009-01-05 11:00:00,19.88,19.88,19.81,19.83,173100.0,16.3274,16.3274,16.2699,16.2863,173100.0
2009-01-05 11:10:00,19.83,19.87,19.77,19.79,52800.0,16.2863,16.3191,16.237,16.2534,52800.0
2009-01-05 11:20:00,19.79,19.8,19.73,19.73,58500.0,16.2534,16.2617,16.2042,16.2042,58500.0
2009-01-05 11:30:00,19.72,19.77,19.66,19.77,203400.0,16.196,16.237,16.1467,16.237,203400.0
2009-01-05 11:40:00,19.78,19.78,19.74,19.78,49500.0,16.2452,16.2452,16.2124,16.2452,49500.0
2009-01-05 11:50:00,19.78,19.78,19.66,19.67,127500.0,16.2452,16.2452,16.1467,16.1549,127500.0
2009-01-05 12:00:00,19.65,19.71,19.65,19.67,123000.0,16.1385,16.1877,16.1385,16.1549,123000.0
2009-01-05 12:10:00,19.66,19.74,19.64,19.74,72900.0,16.1467,16.2124,16.1302,16.2124,72900.0
2009-01-05 12:20:00,19.74,19.76,19.72,19.76,51900.0,16.2124,16.2288,16.196,16.2288,51900.0
2009-01-05 12:30:00,19.75,19.76,19.7,19.74,47700.0,16.2206,16.2288,16.1795,16.2124,47700.0
2009-01-05 12:40:00,19.74,19.77,19.72,19.74,47100.0,16.2124,16.237,16.196,16.2124,47100.0
2009-01-05 12:50:00,19.75,19.8,19.73,19.79,44400.0,16.2206,16.2617,16.2042,16.2534,44400.0
2009-01-05 13:00:00,19.79,19.83,19.78,19.81,48000.0,16.2534,16.2863,16.2452,16.2699,48000.0
2009-01-05 13:10:00,19.8,19.84,19.78,19.81,38100.0,16.2617,16.2945,16.2452,16.2699,38100.0
2009-01-05 13:20:00,19.82,19.88,19.8,19.84,47700.0,16.2781,16.3274,16.2617,16.2945,47700.0
2009-01-05 13:30:00,19.84,19.87,19.72,19.74,105000.0,16.2945,16.3191,16.196,16.2124,105000.0
2009-01-05 13:40:00,19.73,19.79,19.71,19.75,71400.0,16.2042,16.2534,16.1877,16.2206,71400.0
2009-01-05 13:50:00,19.77,19.88,19.75,19.86,46500.0,16.237,16.3274,16.2206,16.3109,46500.0
2009-01-05 14:00:00,19.85,19.88,19.83,19.83,75900.0,16.3027,16.3274,16.2863,16.2863,75900.0
2009-01-05 14:10:00,19.83,19.85,19.77,19.78,45900.0,16.2863,16.3027,16.237,16.2452,45900.0
2009-01-05 14:20:00,19.77,19.78,19.68,19.68,80700.0,16.237,16.2452,16.1631,16.1631,80700.0
2009-01-05 14:30:00,19.68,19.78,19.66,19.76,71400.0,16.1631,16.2452,16.1467,16.2288,71400.0
2009-01-05 14:40:00,19.74,19.79,19.67,19.74,64200.0,16.2124,16.2534,16.1549,16.2124,64200.0
2009-01-05 14:50:00,19.74,19.81,19.72,19.79,88500.0,16.2124,16.2699,16.196,16.2534,88500.0
2009-01-05 15:00:00,19.8,19.85,19.78,19.79,101100.0,16.2617,16.3027,16.2452,16.2534,101100.0
2009-01-05 15:10:00,19.79,19.8,19.69,19.75,72900.0,16.2534,16.2617,16.1713,16.2206,72900.0
2009-01-05 15:20:00,19.75,19.81,19.69,19.77,176700.0,16.2206,16.2699,16.1713,16.237,176700.0
2009-01-05 15:30:00,19.77,19.9,19.73,19.87,191400.0,16.237,16.3438,16.2042,16.3191,191400.0
2009-01-05 15:40:00,19.87,19.97,19.87,19.95,331800.0,16.3191,16.4013,16.3191,16.3849,331800.0
2009-01-05 15:50:00,19.95,19.97,19.9,19.94,328200.0,16.3849,16.4013,16.3438,16.3766,328200.0
2009-01-06 09:30:00,19.99,20.0,19.81,19.98,203400.0,16.4177,16.4259,16.2699,16.4095,203400.0
2009-01-06 09:40:00,19.98,20.14,19.88,20.09,242700.0,16.4095,16.5409,16.3274,16.4998,242700.0
2009-01-06 09:50:00,20.09,20.17,20.07,20.16,206700.0,16.4998,16.5655,16.4834,16.5573,206700.0
2009-01-06 10:00:00,20.16,20.2,20.06,20.06,310200.0,16.5573,16.5902,16.4752,16.4752,310200.0
2009-01-06 10:10:00,20.05,20.06,19.83,19.87,169200.0,16.467,16.4752,16.2863,16.3191,169200.0
2009-01-06 10:20:00,19.87,19.97,19.86,19.87,156000.0,16.3191,16.4013,16.3109,16.3191,156000.0
2009-01-06 10:30:00,19.87,19.93,19.85,19.92,183900.0,16.3191,16.3684,16.3027,16.3602,183900.0
2009-01-06 10:40:00,19.92,19.95,19.91,19.93,81600.0,16.3602,16.3849,16.352,16.3684,81600.0
2009-01-06 10:50:00,19.94,19.98,19.91,19.96,170400.0,16.3766,16.4095,16.352,16.3931,170400.0
2009-01-06 11:00:00,19.93,19.98,19.88,19.91,55200.0,16.3684,16.4095,16.3274,16.352,55200.0
2009-01-06 11:10:00,19.91,20.03,19.91,20.01,135300.0,16.352,16.4506,16.352,16.4341,135300.0
2009-01-06 11:20:00,20.02,20.11,20.02,20.04,129300.0,16.4423,16.5163,16.4423,16.4588,129300.0
2009-01-06 11:30:00,20.04,20.16,20.04,20.11,125400.0,16.4588,16.5573,16.4588,16.5163,125400.0
2009-01-06 11:40:00,20.1,20.12,20.04,20.09,156300.0,16.508,16.5245,16.4588,16.4998,156300.0
2009-01-06 11:50:00,20.08,20.12,20.02,20.03,107700.0,16.4916,16.5245,16.4423,16.4506,107700.0
2009-01-06 12:00:00,20.03,20.1,20.02,20.08,97800.0,16.4506,16.508,16.4423,16.4916,97800.0
2009-01-06 12:10:00,20.08,20.1,20.02,20.03,82200.0,16.4916,16.508,16.4423,16.4506,82200.0
2009-01-06 12:20:00,20.03,20.09,20.02,20.08,62100.0,16.4506,16.4998,16.4423,16.4916,62100.0
2009-01-06 12:30:00,20.08,20.16,20.06,20.14,91200.0,16.4916,16.5573,16.4752,16.5409,91200.0
2009-01-06 12:40:00,20.14,20.15,20.08,20.12,74400.0,16.5409,16.5491,16.4916,16.5245,74400.0
2009-01-06 12:50:00,20.13,20.18,20.13,20.17,94800.0,16.5327,16.5737,16.5327,16.5655,94800.0
2009-01-06 13:00:00,20.17,20.17,20.11,20.14,94500.0,16.5655,16.5655,16.5163,16.5409,94500.0
2009-01-06 13:10:00,20.14,20.15,20.05,20.07,41700.0,16.5409,16.5491,16.467,16.4834,41700.0
2009-01-06 13:20:00,20.07,20.11,20.05,20.1,58500.0,16.4834,16.5163,16.467,16.508,58500.0
2009-01-06 13:30:00,20.09,20.13,20.05,20.09,114900.0,16.4998,16.5327,16.467,16.4998,114900.0
2009-01-06 13:40:00,20.09,20.12,20.06,20.12,89100.0,16.4998,16.5245,16.4752,16.5245,89100.0
2009-01-06 13:50:00,20.12,20.13,20.11,20.11,59400.0,16.5245,16.5327,16.5163,16.5163,59400.0
2009-01-06 14:00:00,20.11,20.11,20.01,20.09,151200.0,16.5163,16.5163,16.4341,16.4998,151200.0
2009-01-06 14:10:00,20.09,20.18,20.08,20.17,143100.0,16.4998,16.5737,16.4916,16.5655,143100.0
2009-01-06 14:20:00,20.17,20.19,20.13,20.13,149700.0,16.5655,16.582,16.5327,16.5327,149700.0
2009-01-06 14:30:00,20.13,20.2,20.12,20.16,269400.0,16.5327,16.5902,16.5245,16.5573,269400.0
2009-01-06 14:40:00,20.16,20.2,20.13,20.19,155400.0,16.5573,16.5902,16.5327,16.582,155400.0
2009-01-06 14:50:00,20.19,20.2,20.15,20.2,104100.0,16.582,16.5902,16.5491,16.5902,104100.0
2009-01-06 15:00:00,20.2,20.23,20.12,20.18,245400.0,16.5902,16.6148,16.5245,16.5737,245400.0
2009-01-06 15:10:00,20.17,20.2,20.11,20.14,146400.0,16.5655,16.5902,16.5163,16.5409,146400.0
2009-01-06 15:20:00,20.14,20.15,20.05,20.09,104400.0,16.5409,16.5491,16.467,16.4998,104400.0
2009-01-06 15:30:00,20.08,20.14,20.03,20.09,196200.0,16.4916,16.5409,16.4506,16.4998,196200.0
2009-01-06 15:40:00,20.09,20.17,20.09,20.14,183600.0,16.4998,16.5655,16.4998,16.5409,183600.0
2009-01-06 15:50:00,20.14,20.16,20.09,20.12,179400.0,16.5409,16.5573,16.4998,16.5245,179400.0
2009-01-07 09:30:00,19.83,20.06,19.83,20.01,271200.0,16.2863,16.4752,16.2863,16.4341,271200.0
2009-01-07 09:40:00,20.02,20.08,19.94,20.08,121200.0,16.4423,16.4916,16.3766,16.4916,121200.0
2009-01-07 09:50:00,20.07,20.28,20.06,20.17,188100.0,16.4834,16.6559,16.4752,16.5655,188100.0
2009-01-07 10:00:00,20.17,20.2,20.02,20.05,157500.0,16.5655,16.5902,16.4423,16.467,157500.0
2009-01-07 10:10:00,20.06,20.09,19.93,19.98,199800.0,16.4752,16.4998,16.3684,16.4095,199800.0
2009-01-07 10:20:00,20.0,20.01,19.94,19.98,225300.0,16.4259,16.4341,16.3766,16.4095,225300.0
2009-01-07 10:30:00,19.98,19.98,19.83,19.91,241800.0,16.4095,16.4095,16.2863,16.352,241800.0
2009-01-07 10:40:00,19.91,19.94,19.89,19.92,54900.0,16.352,16.3766,16.3356,16.3602,54900.0
2009-01-07 10:50:00,19.9,19.9,19.82,19.86,78900.0,16.3438,16.3438,16.2781,16.3109,78900.0
2009-01-07 11:00:00,19.86,19.89,19.84,19.87,92100.0,16.3109,16.3356,16.2945,16.3191,92100.0
2009-01-07 11:10:00,19.87,19.88,19.83,19.83,65400.0,16.3191,16.3274,16.2863,16.2863,65400.0
2009-01-07 11:20:00,19.84,19.85,19.79,19.84,163800.0,16.2945,16.3027,16.2534,16.2945,163800.0
2009-01-07 11:30:00,19.85,19.87,19.81,19.86,98100.0,16.3027,16.3191,16.2699,16.3109,98100.0
2009-01-07 11:40:00,19.85,19.91,19.83,19.88,95400.0,16.3027,16.352,16.2863,16.3274,95400.0
2009-01-07 11:50:00,19.88,19.95,19.86,19.94,72900.0,16.3274,16.3849,16.3109,16.3766,72900.0
2009-01-07 12:00:00,19.94,19.94,19.86,19.91,46500.0,16.3766,16.3766,16.3109,16.352,46500.0
2009-01-07 12:10:00,19.91,19.94,19.83,19.83,149400.0,16.352,16.3766,16.2863,16.2863,149400.0
2009-01-07 12:20:00,19.82,19.83,19.75,19.81,138900.0,16.2781,16.2863,16.2206,16.2699,138900.0
2009-01-07 12:30:00,19.82,19.92,19.82,19.92,44400.0,16.2781,16.3602,16.2781,16.3602,44400.0
2009-01-07 12:40:00,19.92,19.94,19.89,19.92,31500.0,16.3602,16.3766,16.3356,16.3602,31500.0
2009-01-07 12:50:00,19.92,19.92,19.89,19.91,45900.0,16.3602,16.3602,16.3356,16.352,45900.0
2009-01-07 13:00:00,19.9,19.96,19.9,19.96,44700.0,16.3438,16.3931,16.3438,16.3931,44700.0
2009-01-07 13:10:00,19.96,20.0,19.95,19.99,66900.0,16.3931,16.4259,16.3849,16.4177,66900.0
2009-01-07 13:20:00,19.99,19.99,19.96,19.97,104100.0,16.4177,16.4177,16.3931,16.4013,104100.0
2009-01-07 13:30:00,19.97,19.98,19.95,19.97,64800.0,16.4013,16.4095,16.3849,16.4013,64800.0
2009-01-07 13:40:00,19.97,19.97,19.83,19.9,65100.0,16.4013,16.4013,16.2863,16.3438,65100.0
2009-01-07 13:50:00,19.89,19.92,19.83,19.83,71400.0,16.3356,16.3602,16.2863,16.2863,71400.0
2009-01-07 14:00:00,19.82,19.84,19.8,19.83,75600.0,16.2781,16.2945,16.2617,16.2863,75600.0
2009-01-07 14:10:00,19.83,19.87,19.8,19.81,171900.0,16.2863,16.3191,16.2617,16.2699,171900.0
2009-01-07 14:20:00,19.81,19.87,19.8,19.82,237600.0,16.2699,16.3191,16.2617,16.2781,237600.0
2009-01-07 14:30:00,19.82,19.85,19.81,19.85,160200.0,16.2781,16.3027,16.2699,16.3027,160200.0
2009-01-07 14:40:00,19.85,19.94,19.81,19.85,154200.0,16.3027,16.3766,16.2699,16.3027,154200.0
2009-01-07 14:50:00,19.84,19.88,19.82,19.84,145800.0,16.2945,16.3274,16.2781,16.2945,145800.0
2009-01-07 15:00:00,19.84,19.89,19.81,19.84,195600.0,16.2945,16.3356,16.2699,16.2945,195600.0
2009-01-07 15:10:00,19.85,19.92,19.82,19.92,184200.0,16.3027,16.3602,16.2781,16.3602,184200.0
2009-01-07 15:20:00,19.93,19.97,19.9,19.91,166200.0,16.3684,16.4013,16.3438,16.352,166200.0
2009-01-07 15:30:00,19.91,19.96,19.8,19.81,147600.0,16.352,16.3931,16.2617,16.2699,147600.0
2009-01-07 15:40:00,19.81,19.85,19.8,19.83,195300.0,16.2699,16.3027,16.2617,16.2863,195300.0
2009-01-07 15:50:00,19.84,19.88,19.82,19.86,348600.0,16.2945,16.3274,16.2781,16.3109,348600.0
2009-01-08 09:30:00,19.74,19.86,19.59,19.7,69000.0,16.2124,16.3109,16.0892,16.1795,69000.0
2009-01-08 09:40:00,19.69,19.75,19.63,19.68,142800.0,16.1713,16.2206,16.122,16.1631,142800.0
2009-01-08 09:50:00,19.68,19.73,19.64,19.7,121200.0,16.1631,16.2042,16.1302,16.1795,121200.0
2009-01-08 10:00:00,19.7,19.78,19.68,19.76,47400.0,16.1795,16.2452,16.1631,16.2288,47400.0
2009-01-08 10:10:00,19.76,19.79,19.69,19.7,74400.0,16.2288,16.2534,16.1713,16.1795,74400.0
2009-01-08 10:20:00,19.7,19.73,19.68,19.73,75900.0,16.1795,16.2042,16.1631,16.2042,75900.0
2009-01-08 10:30:00,19.73,19.77,19.7,19.75,135900.0,16.2042,16.237,16.1795,16.2206,135900.0
2009-01-08 10:40:00,19.75,19.84,19.75,19.81,106800.0,16.2206,16.2945,16.2206,16.2699,106800.0
2009-01-08 10:50:00,19.82,19.89,19.82,19.85,70200.0,16.2781,16.3356,16.2781,16.3027,70200.0
2009-01-08 11:00:00,19.86,19.89,19.83,19.84,91500.0,16.3109,16.3356,16.2863,16.2945,91500.0
2009-01-08 11:10:00,19.84,19.85,19.79,19.83,90000.0,16.2945,16.3027,16.2534,16.2863,90000.0
2009-01-08 11:20:00,19.84,19.85,19.72,19.74,43500.0,16.2945,16.3027,16.196,16.2124,43500.0
2009-01-08 11:30:00,19.76,19.78,19.71,19.75,128100.0,16.2288,16.2452,16.1877,16.2206,128100.0
2009-01-08 11:40:00,19.75,19.83,19.74,19.8,60000.0,16.2206,16.2863,16.2124,16.2617,60000.0
2009-01-08 11:50:00,19.8,19.82,19.73,19.74,55800.0,16.2617,16.2781,16.2042,16.2124,55800.0
2009-01-08 12:00:00,19.74,19.85,19.73,19.79,51600.0,16.2124,16.3027,16.2042,16.2534,51600.0
2009-01-08 12:10:00,19.8,19.86,19.77,19.77,61800.0,16.2617,16.3109,16.237,16.237,61800.0
2009-01-08 12:20:00,19.77,19.87,19.76,19.87,77400.0,16.237,16.3191,16.2288,16.3191,77400.0
2009-01-08 12:30:00,19.87,19.87,19.81,19.84,49200.0,16.3191,16.3191,16.2699,16.2945,49200.0
2009-01-08 12:40:00,19.84,19.93,19.83,19.91,23700.0,16.2945,16.3684,16.2863,16.352,23700.0
2009-01-08 12:50:00,19.9,19.95,19.88,19.88,86100.0,16.3438,16.3849,16.3274,16.3274,86100.0
2009-01-08 13:00:00,19.88,19.89,19.83,19.83,23100.0,16.3274,16.3356,16.2863,16.2863,23100.0
2009-01-08 13:10:00,19.83,19.83,19.78,19.79,39600.0,16.2863,16.2863,16.2452,16.2534,39600.0
2009-01-08 13:20:00,19.79,19.87,19.79,19.84,36000.0,16.2534,16.3191,16.2534,16.2945,36000.0
2009-01-08 13:30:00,19.83,19.93,19.82,19.92,44400.0,16.2863,16.3684,16.2781,16.3602,44400.0
2009-01-08 13:40:00,19.92,19.99,19.91,19.96,148500.0,16.3602,16.4177,16.352,16.3931,148500.0
2009-01-08 13:50:00,19.96,19.98,19.94,19.98,49200.0,16.3931,16.4095,16.3766,16.4095,49200.0
2009-01-08 14:00:00,19.98,20.0,19.93,19.98,125400.0,16.4095,16.4259,16.3684,16.4095,125400.0
2009-01-08 14:10:00,19.98,20.0,19.98,19.98,225600.0,16.4095,16.4259,16.4095,16.4095,225600.0
2009-01-08 14:20:00,19.99,20.13,19.99,20.03,246300.0,16.4177,16.5327,16.4177,16.4506,246300.0
2009-01-08 14:30:00,20.03,20.05,19.97,20.05,91800.0,16.4506,16.467,16.4013,16.467,91800.0
2009-01-08 14:40:00,20.05,20.18,20.04,20.16,139800.0,16.467,16.5737,16.4588,16.5573,139800.0
2009-01-08 14:50:00,20.16,20.24,20.15,20.19,171300.0,16.5573,16.623,16.5491,16.582,171300.0
2009-01-08 15:00:00,20.19,20.24,20.15,20.16,334200.0,16.582,16.623,16.5491,16.5573,334200.0
2009-01-08 15:10:00,20.17,20.25,20.12,20.22,187200.0,16.5655,16.6312,16.5245,16.6066,187200.0
2009-01-08 15:20:00,20.21,20.29,20.15,20.24,207000.0,16.5984,16.6641,16.5491,16.623,207000.0
2009-01-08 15:30:00,20.24,20.25,20.18,20.21,277200.0,16.623,16.6312,16.5737,16.5984,277200.0
2009-01-08 15:40:00,20.22,20.37,20.2,20.33,450300.0,16.6066,16.7298,16.5902,16.6969,450300.0
2009-01-08 15:50:00,20.33,20.42,20.3,20.35,672600.0,16.6969,16.7709,16.6723,16.7134,672600.0
2009-01-09 09:30:00,20.29,20.33,20.16,20.16,49800.0,16.6641,16.6969,16.5573,16.5573,49800.0
2009-01-09 09:40:00,20.17,20.17,19.83,19.83,202800.0,16.5655,16.5655,16.2863,16.2863,202800.0
2009-01-09 09:50:00,19.83,19.88,19.71,19.78,211500.0,16.2863,16.3274,16.1877,16.2452,211500.0
2009-01-09 10:00:00,19.79,19.89,19.74,19.85,69000.0,16.2534,16.3356,16.2124,16.3027,69000.0
2009-01-09 10:10:00,19.86,19.94,19.82,19.91,176100.0,16.3109,16.3766,16.2781,16.352,176100.0
2009-01-09 10:20:00,19.91,20.0,19.9,19.95,99000.0,16.352,16.4259,16.3438,16.3849,99000.0
2009-01-09 10:30:00,19.94,19.98,19.89,19.97,95700.0,16.3766,16.4095,16.3356,16.4013,95700.0
2009-01-09 10:40:00,19.97,20.15,19.96,20.11,129300.0,16.4013,16.5491,16.3931,16.5163,129300.0
2009-01-09 10:50:00,20.11,20.13,20.05,20.12,36600.0,16.5163,16.5327,16.467,16.5245,36600.0
2009-01-09 11:00:00,20.12,20.15,20.11,20.12,63900.0,16.5245,16.5491,16.5163,16.5245,63900.0
2009-01-09 11:10:00,20.12,20.13,20.09,20.1,68400.0,16.5245,16.5327,16.4998,16.508,68400.0
2009-01-09 11:20:00,20.1,20.27,20.1,20.24,179100.0,16.508,16.6477,16.508,16.623,179100.0
2009-01-09 11:30:00,20.25,20.26,20.23,20.24,84900.0,16.6312,16.6395,16.6148,16.623,84900.0
2009-01-09 11:40:00,20.26,20.26,20.14,20.2,84600.0,16.6395,16.6395,16.5409,16.5902,84600.0
2009-01-09 11:50:00,20.2,20.22,20.18,20.2,31500.0,16.5902,16.6066,16.5737,16.5902,31500.0
2009-01-09 12:00:00,20.22,20.31,20.2,20.28,123000.0,16.6066,16.6805,16.5902,16.6559,123000.0
2009-01-09 12:10:00,20.29,20.31,20.23,20.24,88800.0,16.6641,16.6805,16.6148,16.623,88800.0
2009-01-09 12:20:00,20.24,20.32,20.23,20.3,130200.0,16.623,16.6887,16.6148,16.6723,130200.0
2009-01-09 12:30:00,20.31,20.47,20.28,20.37,236100.0,16.6805,16.8119,16.6559,16.7298,236100.0
2009-01-09 12:40:00,20.38,20.38,20.3,20.31,61500.0,16.738,16.738,16.6723,16.6805,61500.0
2009-01-09 12:50:00,20.3,20.31,20.23,20.24,96600.0,16.6723,16.6805,16.6148,16.623,96600.0
2009-01-09 13:00:00,20.24,20.31,20.14,20.17,139200.0,16.623,16.6805,16.5409,16.5655,139200.0
2009-01-09 13:10:00,20.17,20.19,20.11,20.18,66000.0,16.5655,16.582,16.5163,16.5737,66000.0
2009-01-09 13:20:00,20.18,20.18,20.1,20.1,60300.0,16.5737,16.5737,16.508,16.508,60300.0
2009-01-09 13:30:00,20.1,20.24,20.1,20.2,85200.0,16.508,16.623,16.508,16.5902,85200.0
2009-01-09 13:40:00,20.2,20.23,20.13,20.15,55200.0,16.5902,16.6148,16.5327,16.5491,55200.0
2009-01-09 13:50:00,20.14,20.14,20.04,20.07,70200.0,16.5409,16.5409,16.4588,16.4834,70200.0
2009-01-09 14:00:00,20.06,20.12,20.06,20.08,75600.0,16.4752,16.5245,16.4752,16.4916,75600.0
2009-01-09 14:10:00,20.07,20.07,20.01,20.06,111300.0,16.4834,16.4834,16.4341,16.4752,111300.0
2009-01-09 14:20:00,20.06,20.11,20.03,20.03,46200.0,16.4752,16.5163,16.4506,16.4506,46200.0
2009-01-09 14:30:00,20.05,20.11,20.05,20.09,97500.0,16.467,16.5163,16.467,16.4998,97500.0
2009-01-09 14:40:00,20.09,20.17,20.04,20.08,123900.0,16.4998,16.5655,16.4588,16.4916,123900.0
2009-01-09 14:50:00,20.08,20.12,20.05,20.07,112800.0,16.4916,16.5245,16.467,16.4834,112800.0
2009-01-09 15:00:00,20.06,20.12,19.98,19.98,332700.0,16.4752,16.5245,16.4095,16.4095,332700.0
2009-01-09 15:10:00,19.97,20.01,19.92,20.0,143100.0,16.4013,16.4341,16.3602,16.4259,143100.0
2009-01-09 15:20:00,20.01,20.02,19.9,20.0,148800.0,16.4341,16.4423,16.3438,16.4259,148800.0
2009-01-09 15:30:00,20.0,20.08,19.98,20.03,144900.0,16.4259,16.4916,16.4095,16.4506,144900.0
2009-01-09 15:40:00,20.03,20.04,19.93,19.93,186600.0,16.4506,16.4588,16.3684,16.3684,186600.0
2009-01-09 15:50:00,19.94,19.97,19.81,19.81,468900.0,16.3766,16.4013,16.2699,16.2699,468900.0
2009-01-12 09:30:00,19.72,20.03,19.72,19.99,157200.0,16.196,16.4506,16.196,16.4177,157200.0
2009-01-12 09:40:00,19.99,20.0,19.93,20.0,172800.0,16.4177,16.4259,16.3684,16.4259,172800.0
2009-01-12 09:50:00,20.0,20.0,19.95,20.0,116100.0,16.4259,16.4259,16.3849,16.4259,116100.0
2009-01-12 10:00:00,20.0,20.13,19.97,20.07,206100.0,16.4259,16.5327,16.4013,16.4834,206100.0
2009-01-12 10:10:00,20.09,20.1,19.89,19.91,87000.0,16.4998,16.508,16.3356,16.352,87000.0
2009-01-12 10:20:00,19.92,19.92,19.77,19.85,289800.0,16.3602,16.3602,16.237,16.3027,289800.0
2009-01-12 10:30:00,19.84,19.84,19.78,19.81,132600.0,16.2945,16.2945,16.2452,16.2699,132600.0
2009-01-12 10:40:00,19.8,19.82,19.74,19.75,103800.0,16.2617,16.2781,16.2124,16.2206,103800.0
2009-01-12 10:50:00,19.75,19.78,19.72,19.76,138600.0,16.2206,16.2452,16.196,16.2288,138600.0
2009-01-12 11:00:00,19.76,19.8,19.74,19.78,55200.0,16.2288,16.2617,16.2124,16.2452,55200.0
2009-01-12 11:10:00,19.77,19.8,19.72,19.74,90900.0,16.237,16.2617,16.196,16.2124,90900.0
2009-01-12 11:20:00,19.74,19.76,19.72,19.73,114600.0,16.2124,16.2288,16.196,16.2042,114600.0
2009-01-12 11:30:00,19.73,19.77,19.71,19.74,81000.0,16.2042,16.237,16.1877,16.2124,81000.0
2009-01-12 11:40:00,19.73,19.76,19.72,19.73,46500.0,16.2042,16.2288,16.196,16.2042,46500.0
2009-01-12 11:50:00,19.73,19.81,19.71,19.74,81000.0,16.2042,16.2699,16.1877,16.2124,81000.0
2009-01-12 12:00:00,19.74,19.74,19.71,19.72,101400.0,16.2124,16.2124,16.1877,16.196,101400.0
2009-01-12 12:10:00,19.72,19.77,19.7,19.75,99900.0,16.196,16.237,16.1795,16.2206,99900.0
2009-01-12 12:20:00,19.75,19.76,19.72,19.72,23400.0,16.2206,16.2288,16.196,16.196,23400.0
2009-01-12 12:30:00,19.72,19.73,19.71,19.72,75300.0,16.196,16.2042,16.1877,16.196,75300.0
2009-01-12 12:40:00,19.72,19.73,19.71,19.72,31200.0,16.196,16.2042,16.1877,16.196,31200.0
2009-01-12 12:50:00,19.71,19.73,19.7,19.73,42300.0,16.1877,16.2042,16.1795,16.2042,42300.0
2009-01-12 13:00:00,19.72,19.72,19.7,19.71,49500.0,16.196,16.196,16.1795,16.1877,49500.0
2009-01-12 13:10:00,19.72,19.74,19.7,19.72,50400.0,16.196,16.2124,16.1795,16.196,50400.0
2009-01-12 13:20:00,19.72,19.72,19.67,19.68,66000.0,16.196,16.196,16.1549,16.1631,66000.0
2009-01-12 13:30:00,19.67,19.68,19.67,19.67,30000.0,16.1549,16.1631,16.1549,16.1549,30000.0
2009-01-12 13:40:00,19.68,19.7,19.67,19.68,135000.0,16.1631,16.1795,16.1549,16.1631,135000.0
2009-01-12 13:50:00,19.68,19.7,19.65,19.65,85500.0,16.1631,16.1795,16.1385,16.1385,85500.0
2009-01-12 14:00:00,19.65,19.68,19.62,19.63,120000.0,16.1385,16.1631,16.1138,16.122,120000.0
2009-01-12 14:10:00,19.64,19.67,19.6,19.62,88500.0,16.1302,16.1549,16.0974,16.1138,88500.0
2009-01-12 14:20:00,19.62,19.63,19.52,19.52,144600.0,16.1138,16.122,16.0317,16.0317,144600.0
2009-01-12 14:30:00,19.53,19.53,19.41,19.42,201300.0,16.0399,16.0399,15.9414,15.9496,201300.0
2009-01-12 14:40:00,19.42,19.43,19.31,19.38,280800.0,15.9496,15.9578,15.8592,15.9167,280800.0
2009-01-12 14:50:00,19.38,19.45,19.37,19.4,107700.0,15.9167,15.9742,15.9085,15.9331,107700.0
2009-01-12 15:00:00,19.4,19.5,19.4,19.48,153300.0,15.9331,16.0153,15.9331,15.9988,153300.0
2009-01-12 15:10:00,19.48,19.53,19.42,19.48,136200.0,15.9988,16.0399,15.9496,15.9988,136200.0
2009-01-12 15:20:00,19.48,19.61,19.46,19.51,167700.0,15.9988,16.1056,15.9824,16.0235,167700.0
2009-01-12 15:30:00,19.51,19.56,19.43,19.46,164700.0,16.0235,16.0645,15.9578,15.9824,164700.0
2009-01-12 15:40:00,19.46,19.46,19.36,19.41,306300.0,15.9824,15.9824,15.9003,15.9414,306300.0
2009-01-12 15:50:00,19.41,19.56,19.41,19.5,297600.0,15.9414,16.0645,15.9414,16.0153,297600.0
2009-01-13 09:30:00,19.36,19.5,19.26,19.28,120600.0,15.9003,16.0153,15.8182,15.8346,120600.0
2009-01-13 09:40:00,19.31,19.63,19.28,19.63,176700.0,15.8592,16.122,15.8346,16.122,176700.0
2009-01-13 09:50:00,19.62,19.84,19.61,19.81,207600.0,16.1138,16.2945,16.1056,16.2699,207600.0
2009-01-13 10:00:00,19.83,19.89,19.73,19.78,153900.0,16.2863,16.3356,16.2042,16.2452,153900.0
2009-01-13 10:10:00,19.79,19.82,19.69,19.72,126600.0,16.2534,16.2781,16.1713,16.196,126600.0
2009-01-13 10:20:00,19.72,19.75,19.67,19.7,127500.0,16.196,16.2206,16.1549,16.1795,127500.0
2009-01-13 10:30:00,19.69,19.73,19.63,19.63,70800.0,16.1713,16.2042,16.122,16.122,70800.0
2009-01-13 10:40:00,19.63,19.73,19.63,19.73,69900.0,16.122,16.2042,16.122,16.2042,69900.0
2009-01-13 10:50:00,19.74,19.82,19.72,19.77,138300.0,16.2124,16.2781,16.196,16.237,138300.0
2009-01-13 11:00:00,19.76,19.8,19.73,19.79,100200.0,16.2288,16.2617,16.2042,16.2534,100200.0
2009-01-13 11:10:00,19.78,19.79,19.62,19.67,89400.0,16.2452,16.2534,16.1138,16.1549,89400.0
2009-01-13 11:20:00,19.66,19.78,19.62,19.77,61500.0,16.1467,16.2452,16.1138,16.237,61500.0
2009-01-13 11:30:00,19.77,19.79,19.7,19.76,73200.0,16.237,16.2534,16.1795,16.2288,73200.0
2009-01-13 11:40:00,19.76,19.78,19.68,19.72,69900.0,16.2288,16.2452,16.1631,16.196,69900.0
2009-01-13 11:50:00,19.73,19.78,19.67,19.78,66600.0,16.2042,16.2452,16.1549,16.2452,66600.0
2009-01-13 12:00:00,19.77,19.81,19.75,19.78,67800.0,16.237,16.2699,16.2206,16.2452,67800.0
2009-01-13 12:10:00,19.78,19.79,19.69,19.69,96600.0,16.2452,16.2534,16.1713,16.1713,96600.0
2009-01-13 12:20:00,19.69,19.78,19.68,19.78,76800.0,16.1713,16.2452,16.1631,16.2452,76800.0
2009-01-13 12:30:00,19.78,19.85,19.77,19.84,117600.0,16.2452,16.3027,16.237,16.2945,117600.0
2009-01-13 12:40:00,19.83,19.83,19.75,19.76,98700.0,16.2863,16.2863,16.2206,16.2288,98700.0
2009-01-13 12:50:00,19.77,19.82,19.76,19.76,63000.0,16.237,16.2781,16.2288,16.2288,63000.0
2009-01-13 13:00:00,19.76,19.8,19.73,19.76,107100.0,16.2288,16.2617,16.2042,16.2288,107100.0
2009-01-13 13:10:00,19.75,19.79,19.73,19.75,104400.0,16.2206,16.2534,16.2042,16.2206,104400.0
2009-01-13 13:20:00,19.75,19.75,19.68,19.75,85800.0,16.2206,16.2206,16.1631,16.2206,85800.0
2009-01-13 13:30:00,19.74,19.75,19.67,19.68,174600.0,16.2124,16.2206,16.1549,16.1631,174600.0
2009-01-13 13:40:00,19.68,19.68,19.56,19.56,178800.0,16.1631,16.1631,16.0645,16.0645,178800.0
2009-01-13 13:50:00,19.57,19.58,19.52,19.52,177000.0,16.0728,16.081,16.0317,16.0317,177000.0
2009-01-13 14:00:00,19.52,19.53,19.45,19.47,201600.0,16.0317,16.0399,15.9742,15.9906,201600.0
2009-01-13 14:10:00,19.47,19.5,19.41,19.43,164400.0,15.9906,16.0153,15.9414,15.9578,164400.0
2009-01-13 14:20:00,19.42,19.43,19.36,19.4,142200.0,15.9496,15.9578,15.9003,15.9331,142200.0
2009-01-13 14:30:00,19.41,19.57,19.41,19.56,127800.0,15.9414,16.0728,15.9414,16.0645,127800.0
2009-01-13 14:40:00,19.57,19.67,19.57,19.6,123000.0,16.0728,16.1549,16.0728,16.0974,123000.0
2009-01-13 14:50:00,19.6,19.65,19.56,19.56,92100.0,16.0974,16.1385,16.0645,16.0645,92100.0
2009-01-13 15:00:00,19.56,19.58,19.44,19.46,121200.0,16.0645,16.081,15.966,15.9824,121200.0
2009-01-13 15:10:00,19.46,19.55,19.45,19.53,95400.0,15.9824,16.0563,15.9742,16.0399,95400.0
2009-01-13 15:20:00,19.52,19.58,19.49,19.56,148500.0,16.0317,16.081,16.0071,16.0645,148500.0
2009-01-13 15:30:00,19.56,19.63,19.45,19.59,219600.0,16.0645,16.122,15.9742,16.0892,219600.0
2009-01-13 15:40:00,19.59,19.64,19.48,19.53,291300.0,16.0892,16.1302,15.9988,16.0399,291300.0
2009-01-13 15:50:00,19.53,19.57,19.49,19.54,317700.0,16.0399,16.0728,16.0071,16.0481,317700.0
2009-01-14 09:30:00,19.19,19.19,18.93,18.94,175500.0,15.7607,15.7607,15.5471,15.5553,175500.0
2009-01-14 09:40:00,18.94,19.08,18.94,19.06,138900.0,15.5553,15.6703,15.5553,15.6539,138900.0
2009-01-14 09:50:00,19.06,19.15,18.98,19.07,138900.0,15.6539,15.7278,15.5882,15.6621,138900.0
2009-01-14 10:00:00,19.06,19.22,19.02,19.18,367800.0,15.6539,15.7853,15.621,15.7525,367800.0
2009-01-14 10:10:00,19.18,19.2,19.07,19.07,208800.0,15.7525,15.7689,15.6621,15.6621,208800.0
2009-01-14 10:20:00,19.08,19.22,19.08,19.12,74100.0,15.6703,15.7853,15.6703,15.7032,74100.0
2009-01-14 10:30:00,19.11,19.13,18.98,19.0,247800.0,15.695,15.7114,15.5882,15.6046,247800.0
2009-01-14 10:40:00,19.0,19.01,18.93,18.99,234000.0,15.6046,15.6128,15.5471,15.5964,234000.0
2009-01-14 10:50:00,18.98,19.0,18.93,18.99,132300.0,15.5882,15.6046,15.5471,15.5964,132300.0
2009-01-14 11:00:00,18.98,19.01,18.95,18.99,128400.0,15.5882,15.6128,15.5636,15.5964,128400.0
2009-01-14 11:10:00,18.99,19.01,18.94,18.99,167700.0,15.5964,15.6128,15.5553,15.5964,167700.0
2009-01-14 11:20:00,18.99,19.02,18.91,18.92,175500.0,15.5964,15.621,15.5307,15.5389,175500.0
2009-01-14 11:30:00,18.93,18.94,18.86,18.89,178500.0,15.5471,15.5553,15.4896,15.5143,178500.0
2009-01-14 11:40:00,18.89,18.94,18.87,18.91,94200.0,15.5143,15.5553,15.4979,15.5307,94200.0
2009-01-14 11:50:00,18.91,18.93,18.85,18.87,273900.0,15.5307,15.5471,15.4814,15.4979,273900.0
2009-01-14 12:00:00,18.87,18.9,18.85,18.9,88500.0,15.4979,15.5225,15.4814,15.5225,88500.0
2009-01-14 12:10:00,18.9,18.9,18.83,18.85,174300.0,15.5225,15.5225,15.465,15.4814,174300.0
2009-01-14 12:20:00,18.86,18.87,18.82,18.85,193800.0,15.4896,15.4979,15.4568,15.4814,193800.0
2009-01-14 12:30:00,18.85,18.88,18.8,18.8,165600.0,15.4814,15.5061,15.4404,15.4404,165600.0
2009-01-14 12:40:00,18.8,18.81,18.71,18.72,179700.0,15.4404,15.4486,15.3664,15.3747,179700.0
2009-01-14 12:50:00,18.72,18.85,18.72,18.84,84000.0,15.3747,15.4814,15.3747,15.4732,84000.0
2009-01-14 13:00:00,18.83,18.86,18.79,18.82,73200.0,15.465,15.4896,15.4321,15.4568,73200.0
2009-01-14 13:10:00,18.82,18.84,18.76,18.78,104400.0,15.4568,15.4732,15.4075,15.4239,104400.0
2009-01-14 13:20:00,18.79,18.82,18.75,18.79,85200.0,15.4321,15.4568,15.3993,15.4321,85200.0
2009-01-14 13:30:00,18.79,18.84,18.76,18.76,135900.0,15.4321,15.4732,15.4075,15.4075,135900.0
2009-01-14 13:40:00,18.76,18.83,18.74,18.81,114900.0,15.4075,15.465,15.3911,15.4486,114900.0
2009-01-14 13:50:00,18.81,18.83,18.68,18.71,148200.0,15.4486,15.465,15.3418,15.3664,148200.0
2009-01-14 14:00:00,18.71,18.71,18.59,18.6,280500.0,15.3664,15.3664,15.2679,15.2761,280500.0
2009-01-14 14:10:00,18.6,18.63,18.55,18.56,253200.0,15.2761,15.3007,15.235,15.2432,253200.0
2009-01-14 14:20:00,18.58,18.59,18.55,18.58,110700.0,15.2597,15.2679,15.235,15.2597,110700.0
2009-01-14 14:30:00,18.58,18.66,18.58,18.59,124800.0,15.2597,15.3254,15.2597,15.2679,124800.0
2009-01-14 14:40:00,18.59,18.66,18.57,18.63,297900.0,15.2679,15.3254,15.2515,15.3007,297900.0
2009-01-14 14:50:00,18.63,18.69,18.61,18.66,264000.0,15.3007,15.35,15.2843,15.3254,264000.0
2009-01-14 15:00:00,18.66,18.66,18.56,18.61,360300.0,15.3254,15.3254,15.2432,15.2843,360300.0
2009-01-14 15:10:00,18.62,18.64,18.56,18.61,261300.0,15.2925,15.309,15.2432,15.2843,261300.0
2009-01-14 15:20:00,18.62,18.69,18.56,18.58,234900.0,15.2925,15.35,15.2432,15.2597,234900.0
2009-01-14 15:30:00,18.58,18.63,18.5,18.52,288300.0,15.2597,15.3007,15.194,15.2104,288300.0
2009-01-14 15:40:00,18.52,18.6,18.43,18.58,528600.0,15.2104,15.2761,15.1365,15.2597,528600.0
2009-01-14 15:50:00,18.58,18.63,18.52,18.61,407100.0,15.2597,15.3007,15.2104,15.2843,407100.0
2009-01-15 09:30:00,18.55,18.62,18.49,18.59,177000.0,15.235,15.2925,15.1858,15.2679,177000.0
2009-01-15 09:40:00,18.58,18.61,18.33,18.35,359100.0,15.2597,15.2843,15.0544,15.0708,359100.0
2009-01-15 09:50:00,18.34,18.37,18.11,18.26,392400.0,15.0626,15.0872,14.8737,14.9969,392400.0
2009-01-15 10:00:00,18.26,18.4,18.25,18.37,291300.0,14.9969,15.1118,14.9886,15.0872,291300.0
2009-01-15 10:10:00,18.36,18.37,18.32,18.33,221100.0,15.079,15.0872,15.0461,15.0544,221100.0
2009-01-15 10:20:00,18.32,18.35,18.2,18.28,208200.0,15.0461,15.0708,14.9476,15.0133,208200.0
2009-01-15 10:30:00,18.28,18.34,18.2,18.27,156900.0,15.0133,15.0626,14.9476,15.0051,156900.0
2009-01-15 10:40:00,18.27,18.33,18.24,18.33,182700.0,15.0051,15.0544,14.9804,15.0544,182700.0
2009-01-15 10:50:00,18.32,18.37,18.3,18.31,117900.0,15.0461,15.0872,15.0297,15.0379,117900.0
2009-01-15 11:00:00,18.31,18.38,18.3,18.37,127200.0,15.0379,15.0954,15.0297,15.0872,127200.0
2009-01-15 11:10:00,18.37,18.38,18.29,18.3,117300.0,15.0872,15.0954,15.0215,15.0297,117300.0
2009-01-15 11:20:00,18.3,18.39,18.3,18.37,227700.0,15.0297,15.1036,15.0297,15.0872,227700.0
2009-01-15 11:30:00,18.38,18.47,18.37,18.46,215400.0,15.0954,15.1693,15.0872,15.1611,215400.0
2009-01-15 11:40:00,18.45,18.48,18.4,18.4,154800.0,15.1529,15.1775,15.1118,15.1118,154800.0
2009-01-15 11:50:00,18.41,18.46,18.39,18.39,128700.0,15.1201,15.1611,15.1036,15.1036,128700.0
2009-01-15 12:00:00,18.39,18.43,18.29,18.32,137400.0,15.1036,15.1365,15.0215,15.0461,137400.0
2009-01-15 12:10:00,18.32,18.35,18.29,18.31,153300.0,15.0461,15.0708,15.0215,15.0379,153300.0
2009-01-15 12:20:00,18.31,18.31,18.22,18.24,131700.0,15.0379,15.0379,14.964,14.9804,131700.0
2009-01-15 12:30:00,18.24,18.28,18.21,18.21,145500.0,14.9804,15.0133,14.9558,14.9558,145500.0
2009-01-15 12:40:00,18.21,18.3,18.21,18.29,93000.0,14.9558,15.0297,14.9558,15.0215,93000.0
2009-01-15 12:50:00,18.29,18.3,18.21,18.3,189000.0,15.0215,15.0297,14.9558,15.0297,189000.0
2009-01-15 13:00:00,18.31,18.37,18.31,18.35,62100.0,15.0379,15.0872,15.0379,15.0708,62100.0
2009-01-15 13:10:00,18.35,18.43,18.31,18.4,111900.0,15.0708,15.1365,15.0379,15.1118,111900.0
2009-01-15 13:20:00,18.41,18.45,18.37,18.44,97800.0,15.1201,15.1529,15.0872,15.1447,97800.0
2009-01-15 13:30:00,18.43,18.51,18.41,18.47,140100.0,15.1365,15.2022,15.1201,15.1693,140100.0
2009-01-15 13:40:00,18.47,18.48,18.39,18.43,153300.0,15.1693,15.1775,15.1036,15.1365,153300.0
2009-01-15 13:50:00,18.43,18.7,18.42,18.7,127500.0,15.1365,15.3582,15.1283,15.3582,127500.0
2009-01-15 14:00:00,18.7,18.81,18.65,18.81,179700.0,15.3582,15.4486,15.3172,15.4486,179700.0
2009-01-15 14:10:00,18.81,18.95,18.8,18.9,164400.0,15.4486,15.5636,15.4404,15.5225,164400.0
2009-01-15 14:20:00,18.91,18.98,18.8,18.95,136200.0,15.5307,15.5882,15.4404,15.5636,136200.0
2009-01-15 14:30:00,18.93,19.03,18.89,18.92,140400.0,15.5471,15.6293,15.5143,15.5389,140400.0
2009-01-15 14:40:00,18.94,19.06,18.9,18.98,101700.0,15.5553,15.6539,15.5225,15.5882,101700.0
2009-01-15 14:50:00,18.99,19.02,18.8,18.81,84000.0,15.5964,15.621,15.4404,15.4486,84000.0
2009-01-15 15:00:00,18.81,18.92,18.73,18.76,224400.0,15.4486,15.5389,15.3829,15.4075,224400.0
2009-01-15 15:10:00,18.78,18.89,18.77,18.87,155700.0,15.4239,15.5143,15.4157,15.4979,155700.0
2009-01-15 15:20:00,18.87,18.88,18.66,18.72,183900.0,15.4979,15.5061,15.3254,15.3747,183900.0
2009-01-15 15:30:00,18.72,18.78,18.65,18.76,270900.0,15.3747,15.4239,15.3172,15.4075,270900.0
2009-01-15 15:40:00,18.76,18.81,18.69,18.72,513000.0,15.4075,15.4486,15.35,15.3747,513000.0
2009-01-15 15:50:00,18.72,18.83,18.72,18.82,665100.0,15.3747,15.465,15.3747,15.4568,665100.0
2009-01-16 09:30:00,19.05,19.08,18.95,19.07,274200.0,15.6457,15.6703,15.5636,15.6621,274200.0
2009-01-16 09:40:00,19.06,19.31,19.02,19.15,162300.0,15.6539,15.8592,15.621,15.7278,162300.0
2009-01-16 09:50:00,19.14,19.2,19.07,19.16,95400.0,15.7196,15.7689,15.6621,15.736,95400.0
2009-01-16 10:00:00,19.16,19.28,19.11,19.12,86400.0,15.736,15.8346,15.695,15.7032,86400.0
2009-01-16 10:10:00,19.11,19.12,18.89,18.93,115200.0,15.695,15.7032,15.5143,15.5471,115200.0
2009-01-16 10:20:00,18.95,19.05,18.93,19.03,223200.0,15.5636,15.6457,15.5471,15.6293,223200.0
2009-01-16 10:30:00,19.03,19.24,19.0,19.14,178500.0,15.6293,15.8017,15.6046,15.7196,178500.0
2009-01-16 10:40:00,19.14,19.21,19.11,19.14,189000.0,15.7196,15.7771,15.695,15.7196,189000.0
2009-01-16 10:50:00,19.13,19.19,19.09,19.13,68700.0,15.7114,15.7607,15.6785,15.7114,68700.0
2009-01-16 11:00:00,19.13,19.14,19.02,19.04,97800.0,15.7114,15.7196,15.621,15.6375,97800.0
2009-01-16 11:10:00,19.04,19.1,19.03,19.1,171600.0,15.6375,15.6867,15.6293,15.6867,171600.0
2009-01-16 11:20:00,19.1,19.21,19.06,19.12,91500.0,15.6867,15.7771,15.6539,15.7032,91500.0
2009-01-16 11:30:00,19.14,19.16,19.05,19.06,118200.0,15.7196,15.736,15.6457,15.6539,118200.0
2009-01-16 11:40:00,19.06,19.11,19.01,19.03,159300.0,15.6539,15.695,15.6128,15.6293,159300.0
2009-01-16 11:50:00,19.02,19.06,18.89,18.96,94800.0,15.621,15.6539,15.5143,15.5718,94800.0
2009-01-16 12:00:00,18.95,18.98,18.85,18.85,72900.0,15.5636,15.5882,15.4814,15.4814,72900.0
2009-01-16 12:10:00,18.83,18.91,18.78,18.8,140100.0,15.465,15.5307,15.4239,15.4404,140100.0
2009-01-16 12:20:00,18.81,18.82,18.72,18.74,97500.0,15.4486,15.4568,15.3747,15.3911,97500.0
2009-01-16 12:30:00,18.74,18.8,18.68,18.75,79200.0,15.3911,15.4404,15.3418,15.3993,79200.0
2009-01-16 12:40:00,18.75,18.79,18.74,18.77,71100.0,15.3993,15.4321,15.3911,15.4157,71100.0
2009-01-16 12:50:00,18.76,18.86,18.75,18.84,81600.0,15.4075,15.4896,15.3993,15.4732,81600.0
2009-01-16 13:00:00,18.85,18.89,18.77,18.78,88800.0,15.4814,15.5143,15.4157,15.4239,88800.0
2009-01-16 13:10:00,18.79,18.87,18.71,18.72,154800.0,15.4321,15.4979,15.3664,15.3747,154800.0
2009-01-16 13:20:00,18.73,18.76,18.67,18.74,222900.0,15.3829,15.4075,15.3336,15.3911,222900.0
2009-01-16 13:30:00,18.74,18.87,18.72,18.84,222300.0,15.3911,15.4979,15.3747,15.4732,222300.0
2009-01-16 13:40:00,18.84,18.93,18.84,18.87,70500.0,15.4732,15.5471,15.4732,15.4979,70500.0
2009-01-16 13:50:00,18.86,18.95,18.82,18.94,63900.0,15.4896,15.5636,15.4568,15.5553,63900.0
2009-01-16 14:00:00,18.95,18.99,18.88,18.95,91200.0,15.5636,15.5964,15.5061,15.5636,91200.0
2009-01-16 14:10:00,18.94,18.96,18.82,18.86,116100.0,15.5553,15.5718,15.4568,15.4896,116100.0
2009-01-16 14:20:00,18.85,18.91,18.79,18.89,190200.0,15.4814,15.5307,15.4321,15.5143,190200.0
2009-01-16 14:30:00,18.88,18.95,18.79,18.89,114000.0,15.5061,15.5636,15.4321,15.5143,114000.0
2009-01-16 14:40:00,18.91,18.96,18.82,18.91,105900.0,15.5307,15.5718,15.4568,15.5307,105900.0
2009-01-16 14:50:00,18.92,19.08,18.92,19.08,89400.0,15.5389,15.6703,15.5389,15.6703,89400.0
2009-01-16 15:00:00,19.08,19.09,18.96,19.07,132600.0,15.6703,15.6785,15.5718,15.6621,132600.0
2009-01-16 15:10:00,19.09,19.17,19.08,19.15,95700.0,15.6785,15.7442,15.6703,15.7278,95700.0
2009-01-16 15:20:00,19.15,19.18,19.03,19.03,120000.0,15.7278,15.7525,15.6293,15.6293,120000.0
2009-01-16 15:30:00,19.03,19.17,19.0,19.13,138300.0,15.6293,15.7442,15.6046,15.7114,138300.0
2009-01-16 15:40:00,19.14,19.19,19.08,19.13,158400.0,15.7196,15.7607,15.6703,15.7114,158400.0
2009-01-16 15:50:00,19.13,19.17,19.09,19.11,240300.0,15.7114,15.7442,15.6785,15.695,240300.0
2009-01-20 09:30:00,19.04,19.33,18.76,18.89,264900.0,15.6375,15.8756,15.4075,15.5143,264900.0
2009-01-20 09:40:00,18.89,18.9,18.41,18.5,238500.0,15.5143,15.5225,15.1201,15.194,238500.0
2009-01-20 09:50:00,18.5,18.57,18.43,18.48,324300.0,15.194,15.2515,15.1365,15.1775,324300.0
2009-01-20 10:00:00,18.49,18.57,18.44,18.53,138900.0,15.1858,15.2515,15.1447,15.2186,138900.0
2009-01-20 10:10:00,18.53,18.64,18.5,18.54,204600.0,15.2186,15.309,15.194,15.2268,204600.0
2009-01-20 10:20:00,18.53,18.65,18.5,18.62,133200.0,15.2186,15.3172,15.194,15.2925,133200.0
2009-01-20 10:30:00,18.61,18.62,18.5,18.52,147900.0,15.2843,15.2925,15.194,15.2104,147900.0
2009-01-20 10:40:00,18.53,18.58,18.5,18.58,107100.0,15.2186,15.2597,15.194,15.2597,107100.0
2009-01-20 10:50:00,18.57,18.62,18.46,18.47,153900.0,15.2515,15.2925,15.1611,15.1693,153900.0
2009-01-20 11:00:00,18.48,18.52,18.4,18.43,234900.0,15.1775,15.2104,15.1118,15.1365,234900.0
2009-01-20 11:10:00,18.43,18.43,18.25,18.25,258900.0,15.1365,15.1365,14.9886,14.9886,258900.0
2009-01-20 11:20:00,18.26,18.31,18.17,18.27,207300.0,14.9969,15.0379,14.9229,15.0051,207300.0
2009-01-20 11:30:00,18.27,18.44,18.26,18.4,286500.0,15.0051,15.1447,14.9969,15.1118,286500.0
2009-01-20 11:40:00,18.4,18.47,18.4,18.47,280800.0,15.1118,15.1693,15.1118,15.1693,280800.0
2009-01-20 11:50:00,18.46,18.48,18.44,18.47,284100.0,15.1611,15.1775,15.1447,15.1693,284100.0
2009-01-20 12:00:00,18.46,18.59,18.45,18.49,259800.0,15.1611,15.2679,15.1529,15.1858,259800.0
2009-01-20 12:10:00,18.49,18.6,18.49,18.51,71400.0,15.1858,15.2761,15.1858,15.2022,71400.0
2009-01-20 12:20:00,18.51,18.51,18.38,18.45,126300.0,15.2022,15.2022,15.0954,15.1529,126300.0
2009-01-20 12:30:00,18.45,18.58,18.44,18.53,75300.0,15.1529,15.2597,15.1447,15.2186,75300.0
2009-01-20 12:40:00,18.54,18.65,18.51,18.55,113700.0,15.2268,15.3172,15.2022,15.235,113700.0
2009-01-20 12:50:00,18.54,18.58,18.49,18.51,63900.0,15.2268,15.2597,15.1858,15.2022,63900.0
2009-01-20 13:00:00,18.5,18.61,18.46,18.48,58800.0,15.194,15.2843,15.1611,15.1775,58800.0
2009-01-20 13:10:00,18.48,18.52,18.46,18.49,110100.0,15.1775,15.2104,15.1611,15.1858,110100.0
2009-01-20 13:20:00,18.49,18.59,18.47,18.55,34800.0,15.1858,15.2679,15.1693,15.235,34800.0
2009-01-20 13:30:00,18.55,18.57,18.48,18.51,57900.0,15.235,15.2515,15.1775,15.2022,57900.0
2009-01-20 13:40:00,18.51,18.53,18.47,18.49,88500.0,15.2022,15.2186,15.1693,15.1858,88500.0
2009-01-20 13:50:00,18.49,18.57,18.47,18.5,117000.0,15.1858,15.2515,15.1693,15.194,117000.0
2009-01-20 14:00:00,18.48,18.51,18.46,18.46,162900.0,15.1775,15.2022,15.1611,15.1611,162900.0
2009-01-20 14:10:00,18.46,18.47,18.41,18.41,58500.0,15.1611,15.1693,15.1201,15.1201,58500.0
2009-01-20 14:20:00,18.41,18.5,18.37,18.48,123600.0,15.1201,15.194,15.0872,15.1775,123600.0
2009-01-20 14:30:00,18.49,18.51,18.44,18.48,90600.0,15.1858,15.2022,15.1447,15.1775,90600.0
2009-01-20 14:40:00,18.48,18.5,18.36,18.37,72600.0,15.1775,15.194,15.079,15.0872,72600.0
2009-01-20 14:50:00,18.38,18.48,18.33,18.36,206400.0,15.0954,15.1775,15.0544,15.079,206400.0
2009-01-20 15:00:00,18.36,18.41,18.3,18.33,593700.0,15.079,15.1201,15.0297,15.0544,593700.0
2009-01-20 15:10:00,18.33,18.38,18.29,18.33,230700.0,15.0544,15.0954,15.0215,15.0544,230700.0
2009-01-20 15:20:00,18.33,18.39,18.3,18.33,208800.0,15.0544,15.1036,15.0297,15.0544,208800.0
2009-01-20 15:30:00,18.34,18.5,18.32,18.41,261300.0,15.0626,15.194,15.0461,15.1201,261300.0
2009-01-20 15:40:00,18.42,18.46,18.34,18.46,301500.0,15.1283,15.1611,15.0626,15.1611,301500.0
2009-01-20 15:50:00,18.47,18.47,18.27,18.34,449100.0,15.1693,15.1693,15.0051,15.0626,449100.0
2009-01-21 09:30:00,18.73,18.81,18.31,18.33,150000.0,15.3829,15.4486,15.0379,15.0544,150000.0
2009-01-21 09:40:00,18.32,18.34,18.07,18.11,375900.0,15.0461,15.0626,14.8408,14.8737,375900.0
2009-01-21 09:50:00,18.12,18.35,18.08,18.3,303600.0,14.8819,15.0708,14.849,15.0297,303600.0
2009-01-21 10:00:00,18.32,18.36,18.24,18.27,194400.0,15.0461,15.079,14.9804,15.0051,194400.0
2009-01-21 10:10:00,18.27,18.3,18.12,18.2,148500.0,15.0051,15.0297,14.8819,14.9476,148500.0
2009-01-21 10:20:00,18.2,18.22,18.08,18.11,162000.0,14.9476,14.964,14.849,14.8737,162000.0
2009-01-21 10:30:00,18.11,18.16,18.0,18.09,276300.0,14.8737,14.9147,14.7833,14.8572,276300.0
2009-01-21 10:40:00,18.08,18.09,17.89,17.95,420900.0,14.849,14.8572,14.693,14.7423,420900.0
2009-01-21 10:50:00,17.95,17.95,17.71,17.72,413100.0,14.7423,14.7423,14.5451,14.5534,413100.0
2009-01-21 11:00:00,17.72,17.86,17.71,17.86,329100.0,14.5534,14.6683,14.5451,14.6683,329100.0
2009-01-21 11:10:00,17.87,17.88,17.77,17.77,255600.0,14.6766,14.6848,14.5944,14.5944,255600.0
2009-01-21 11:20:00,17.78,17.94,17.77,17.84,174300.0,14.6026,14.734,14.5944,14.6519,174300.0
2009-01-21 11:30:00,17.84,17.91,17.81,17.86,160500.0,14.6519,14.7094,14.6273,14.6683,160500.0
2009-01-21 11:40:00,17.84,18.01,17.83,18.0,176700.0,14.6519,14.7915,14.6437,14.7833,176700.0
2009-01-21 11:50:00,18.0,18.09,17.95,17.97,202500.0,14.7833,14.8572,14.7423,14.7587,202500.0
2009-01-21 12:00:00,17.97,17.98,17.9,17.94,364800.0,14.7587,14.7669,14.7012,14.734,364800.0
2009-01-21 12:10:00,17.94,18.02,17.91,17.94,160800.0,14.734,14.7998,14.7094,14.734,160800.0
2009-01-21 12:20:00,17.93,17.96,17.87,17.9,170100.0,14.7258,14.7505,14.6766,14.7012,170100.0
2009-01-21 12:30:00,17.9,18.02,17.89,17.92,98700.0,14.7012,14.7998,14.693,14.7176,98700.0
2009-01-21 12:40:00,17.93,17.97,17.82,17.89,211500.0,14.7258,14.7587,14.6355,14.693,211500.0
2009-01-21 12:50:00,17.9,18.01,17.86,18.01,144600.0,14.7012,14.7915,14.6683,14.7915,144600.0
2009-01-21 13:00:00,18.01,18.09,17.97,18.02,174300.0,14.7915,14.8572,14.7587,14.7998,174300.0
2009-01-21 13:10:00,18.02,18.04,17.98,17.99,96900.0,14.7998,14.8162,14.7669,14.7751,96900.0
2009-01-21 13:20:00,17.99,18.0,17.88,17.89,68100.0,14.7751,14.7833,14.6848,14.693,68100.0
2009-01-21 13:30:00,17.9,18.02,17.9,18.0,120600.0,14.7012,14.7998,14.7012,14.7833,120600.0
2009-01-21 13:40:00,18.0,18.03,17.96,18.01,161100.0,14.7833,14.808,14.7505,14.7915,161100.0
2009-01-21 13:50:00,18.02,18.04,17.98,18.01,147000.0,14.7998,14.8162,14.7669,14.7915,147000.0
2009-01-21 14:00:00,18.01,18.04,17.98,18.01,110400.0,14.7915,14.8162,14.7669,14.7915,110400.0
2009-01-21 14:10:00,18.01,18.09,18.01,18.07,139500.0,14.7915,14.8572,14.7915,14.8408,139500.0
2009-01-21 14:20:00,18.07,18.13,18.04,18.09,137400.0,14.8408,14.8901,14.8162,14.8572,137400.0
2009-01-21 14:30:00,18.08,18.12,18.07,18.09,171900.0,14.849,14.8819,14.8408,14.8572,171900.0
2009-01-21 14:40:00,18.09,18.14,18.08,18.09,234300.0,14.8572,14.8983,14.849,14.8572,234300.0
2009-01-21 14:50:00,18.1,18.18,18.08,18.16,241500.0,14.8655,14.9312,14.849,14.9147,241500.0
2009-01-21 15:00:00,18.16,18.21,18.12,18.21,185400.0,14.9147,14.9558,14.8819,14.9558,185400.0
2009-01-21 15:10:00,18.21,18.28,18.19,18.24,175800.0,14.9558,15.0133,14.9394,14.9804,175800.0
2009-01-21 15:20:00,18.25,18.26,18.1,18.13,286200.0,14.9886,14.9969,14.8655,14.8901,286200.0
2009-01-21 15:30:00,18.13,18.24,18.08,18.17,345900.0,14.8901,14.9804,14.849,14.9229,345900.0
2009-01-21 15:40:00,18.16,18.28,18.15,18.26,378600.0,14.9147,15.0133,14.9065,14.9969,378600.0
2009-01-21 15:50:00,18.27,18.51,18.27,18.46,617100.0,15.0051,15.2022,15.0051,15.1611,617100.0
2009-01-22 09:30:00,16.1,16.53,16.0,16.19,2727300.0,13.2229,13.576,13.1407,13.2968,2727300.0
2009-01-22 09:40:00,16.18,16.25,15.94,16.04,3297600.0,13.2886,13.3461,13.0915,13.1736,3297600.0
2009-01-22 09:50:00,16.04,16.1,15.8,15.9,2282100.0,13.1736,13.2229,12.9765,13.0586,2282100.0
2009-01-22 10:00:00,15.9,16.1,15.65,15.68,2009100.0,13.0586,13.2229,12.8533,12.8779,2009100.0
2009-01-22 10:10:00,15.68,16.05,15.66,16.05,1570200.0,12.8779,13.1818,12.8615,13.1818,1570200.0
2009-01-22 10:20:00,16.06,16.09,15.88,16.04,581700.0,13.19,13.2146,13.0422,13.1736,581700.0
2009-01-22 10:30:00,16.04,16.08,15.93,16.05,504600.0,13.1736,13.2064,13.0832,13.1818,504600.0
2009-01-22 10:40:00,16.04,16.06,15.85,15.89,509400.0,13.1736,13.19,13.0175,13.0504,509400.0
2009-01-22 10:50:00,15.89,16.02,15.87,16.0,463200.0,13.0504,13.1572,13.034,13.1407,463200.0
2009-01-22 11:00:00,15.99,16.3,15.97,16.3,703500.0,13.1325,13.3871,13.1161,13.3871,703500.0
2009-01-22 11:10:00,16.3,16.3,16.04,16.05,616800.0,13.3871,13.3871,13.1736,13.1818,616800.0
2009-01-22 11:20:00,16.05,16.14,15.99,16.1,505500.0,13.1818,13.2557,13.1325,13.2229,505500.0
2009-01-22 11:30:00,16.1,16.16,15.93,15.93,963000.0,13.2229,13.2721,13.0832,13.0832,963000.0
2009-01-22 11:40:00,15.94,15.94,15.81,15.85,925200.0,13.0915,13.0915,12.9847,13.0175,925200.0
2009-01-22 11:50:00,15.84,15.89,15.77,15.78,597900.0,13.0093,13.0504,12.9518,12.96,597900.0
2009-01-22 12:00:00,15.78,15.9,15.77,15.89,289800.0,12.96,13.0586,12.9518,13.0504,289800.0
2009-01-22 12:10:00,15.89,16.04,15.89,16.02,257400.0,13.0504,13.1736,13.0504,13.1572,257400.0
2009-01-22 12:20:00,16.02,16.08,15.98,16.0,354900.0,13.1572,13.2064,13.1243,13.1407,354900.0
2009-01-22 12:30:00,16.0,16.0,15.92,15.96,223800.0,13.1407,13.1407,13.075,13.1079,223800.0
2009-01-22 12:40:00,15.95,16.03,15.95,16.0,230400.0,13.0997,13.1654,13.0997,13.1407,230400.0
2009-01-22 12:50:00,16.01,16.01,15.94,15.97,276300.0,13.1489,13.1489,13.0915,13.1161,276300.0
2009-01-22 13:00:00,15.97,16.09,15.97,16.0,437400.0,13.1161,13.2146,13.1161,13.1407,437400.0
2009-01-22 13:10:00,16.0,16.01,15.92,16.0,336300.0,13.1407,13.1489,13.075,13.1407,336300.0
2009-01-22 13:20:00,16.0,16.03,15.93,15.97,220800.0,13.1407,13.1654,13.0832,13.1161,220800.0
2009-01-22 13:30:00,15.97,15.98,15.89,15.9,261300.0,13.1161,13.1243,13.0504,13.0586,261300.0
2009-01-22 13:40:00,15.9,16.02,15.88,15.99,312900.0,13.0586,13.1572,13.0422,13.1325,312900.0
2009-01-22 13:50:00,15.99,16.09,15.95,16.06,398400.0,13.1325,13.2146,13.0997,13.19,398400.0
2009-01-22 14:00:00,16.05,16.06,15.95,15.97,546600.0,13.1818,13.19,13.0997,13.1161,546600.0
2009-01-22 14:10:00,15.98,16.0,15.92,15.92,412800.0,13.1243,13.1407,13.075,13.075,412800.0
2009-01-22 14:20:00,15.92,15.95,15.83,15.9,500100.0,13.075,13.0997,13.0011,13.0586,500100.0
2009-01-22 14:30:00,15.89,15.91,15.85,15.86,340200.0,13.0504,13.0668,13.0175,13.0258,340200.0
2009-01-22 14:40:00,15.86,15.87,15.73,15.74,475200.0,13.0258,13.034,12.919,12.9272,475200.0
2009-01-22 14:50:00,15.74,15.9,15.73,15.9,335100.0,12.9272,13.0586,12.919,13.0586,335100.0
2009-01-22 15:00:00,15.89,15.93,15.72,15.77,405300.0,13.0504,13.0832,12.9108,12.9518,405300.0
2009-01-22 15:10:00,15.77,15.9,15.75,15.86,413400.0,12.9518,13.0586,12.9354,13.0258,413400.0
2009-01-22 15:20:00,15.87,16.07,15.82,16.06,477600.0,13.034,13.1982,12.9929,13.19,477600.0
2009-01-22 15:30:00,16.06,16.08,15.95,15.98,754200.0,13.19,13.2064,13.0997,13.1243,754200.0
2009-01-22 15:40:00,15.97,16.16,15.97,16.11,792000.0,13.1161,13.2721,13.1161,13.2311,792000.0
2009-01-22 15:50:00,16.11,16.12,16.02,16.03,1446000.0,13.2311,13.2393,13.1572,13.1654,1446000.0
2009-01-23 09:30:00,15.75,15.8,15.5,15.68,272100.0,12.9354,12.9765,12.7301,12.8779,272100.0
2009-01-23 09:40:00,15.68,15.92,15.68,15.86,300300.0,12.8779,13.075,12.8779,13.0258,300300.0
2009-01-23 09:50:00,15.85,15.99,15.8,15.87,478200.0,13.0175,13.1325,12.9765,13.034,478200.0
2009-01-23 10:00:00,15.87,15.98,15.83,15.89,651300.0,13.034,13.1243,13.0011,13.0504,651300.0
2009-01-23 10:10:00,15.89,15.91,15.81,15.85,223200.0,13.0504,13.0668,12.9847,13.0175,223200.0
2009-01-23 10:20:00,15.84,15.88,15.77,15.77,190500.0,13.0093,13.0422,12.9518,12.9518,190500.0
2009-01-23 10:30:00,15.77,15.77,15.63,15.64,329100.0,12.9518,12.9518,12.8369,12.8451,329100.0
2009-01-23 10:40:00,15.64,15.67,15.53,15.66,297600.0,12.8451,12.8697,12.7547,12.8615,297600.0
2009-01-23 10:50:00,15.66,15.73,15.66,15.7,176400.0,12.8615,12.919,12.8615,12.8943,176400.0
2009-01-23 11:00:00,15.7,15.89,15.7,15.81,132300.0,12.8943,13.0504,12.8943,12.9847,132300.0
2009-01-23 11:10:00,15.8,16.05,15.8,16.01,353400.0,12.9765,13.1818,12.9765,13.1489,353400.0
2009-01-23 11:20:00,16.01,16.03,15.92,15.97,421500.0,13.1489,13.1654,13.075,13.1161,421500.0
2009-01-23 11:30:00,15.97,16.0,15.85,15.88,159000.0,13.1161,13.1407,13.0175,13.0422,159000.0
2009-01-23 11:40:00,15.87,15.91,15.76,15.78,113700.0,13.034,13.0668,12.9436,12.96,113700.0
2009-01-23 11:50:00,15.78,15.8,15.63,15.65,222300.0,12.96,12.9765,12.8369,12.8533,222300.0
2009-01-23 12:00:00,15.65,15.78,15.63,15.71,122400.0,12.8533,12.96,12.8369,12.9026,122400.0
2009-01-23 12:10:00,15.71,15.91,15.71,15.83,226200.0,12.9026,13.0668,12.9026,13.0011,226200.0
2009-01-23 12:20:00,15.83,15.93,15.79,15.8,162600.0,13.0011,13.0832,12.9683,12.9765,162600.0
2009-01-23 12:30:00,15.79,15.82,15.67,15.68,203400.0,12.9683,12.9929,12.8697,12.8779,203400.0
2009-01-23 12:40:00,15.68,15.83,15.67,15.74,162600.0,12.8779,13.0011,12.8697,12.9272,162600.0
2009-01-23 12:50:00,15.75,15.81,15.68,15.74,174600.0,12.9354,12.9847,12.8779,12.9272,174600.0
2009-01-23 13:00:00,15.73,15.81,15.69,15.75,123900.0,12.919,12.9847,12.8861,12.9354,123900.0
2009-01-23 13:10:00,15.75,15.87,15.74,15.83,186000.0,12.9354,13.034,12.9272,13.0011,186000.0
2009-01-23 13:20:00,15.83,15.88,15.77,15.82,120000.0,13.0011,13.0422,12.9518,12.9929,120000.0
2009-01-23 13:30:00,15.81,15.84,15.77,15.8,110400.0,12.9847,13.0093,12.9518,12.9765,110400.0
2009-01-23 13:40:00,15.79,15.84,15.77,15.83,123300.0,12.9683,13.0093,12.9518,13.0011,123300.0
2009-01-23 13:50:00,15.83,15.95,15.77,15.95,160200.0,13.0011,13.0997,12.9518,13.0997,160200.0
2009-01-23 14:00:00,15.95,15.98,15.88,15.9,147300.0,13.0997,13.1243,13.0422,13.0586,147300.0
2009-01-23 14:10:00,15.89,15.91,15.83,15.87,133500.0,13.0504,13.0668,13.0011,13.034,133500.0
2009-01-23 14:20:00,15.86,15.98,15.84,15.9,194700.0,13.0258,13.1243,13.0093,13.0586,194700.0
2009-01-23 14:30:00,15.89,15.9,15.74,15.82,143400.0,13.0504,13.0586,12.9272,12.9929,143400.0
2009-01-23 14:40:00,15.82,15.83,15.72,15.73,218400.0,12.9929,13.0011,12.9108,12.919,218400.0
2009-01-23 14:50:00,15.72,15.76,15.55,15.67,369000.0,12.9108,12.9436,12.7711,12.8697,369000.0
2009-01-23 15:00:00,15.66,15.71,15.62,15.65,367500.0,12.8615,12.9026,12.8286,12.8533,367500.0
2009-01-23 15:10:00,15.65,15.69,15.56,15.6,411300.0,12.8533,12.8861,12.7794,12.8122,411300.0
2009-01-23 15:20:00,15.61,15.68,15.53,15.53,338400.0,12.8204,12.8779,12.7547,12.7547,338400.0
2009-01-23 15:30:00,15.54,15.71,15.52,15.65,422400.0,12.7629,12.9026,12.7465,12.8533,422400.0
2009-01-23 15:40:00,15.65,15.69,15.61,15.67,457800.0,12.8533,12.8861,12.8204,12.8697,457800.0
2009-01-23 15:50:00,15.67,15.69,15.61,15.64,558300.0,12.8697,12.8861,12.8204,12.8451,558300.0
2009-01-26 09:30:00,15.67,15.8,15.53,15.69,399900.0,12.8697,12.9765,12.7547,12.8861,399900.0
2009-01-26 09:40:00,15.68,15.87,15.68,15.68,340500.0,12.8779,13.034,12.8779,12.8779,340500.0
2009-01-26 09:50:00,15.69,15.71,15.65,15.67,511200.0,12.8861,12.9026,12.8533,12.8697,511200.0
2009-01-26 10:00:00,15.67,15.9,15.66,15.89,327300.0,12.8697,13.0586,12.8615,13.0504,327300.0
2009-01-26 10:10:00,15.88,15.99,15.85,15.97,239100.0,13.0422,13.1325,13.0175,13.1161,239100.0
2009-01-26 10:20:00,15.98,16.09,15.94,16.03,426000.0,13.1243,13.2146,13.0915,13.1654,426000.0
2009-01-26 10:30:00,16.03,16.09,15.97,15.97,296700.0,13.1654,13.2146,13.1161,13.1161,296700.0
2009-01-26 10:40:00,15.98,16.09,15.96,16.09,297300.0,13.1243,13.2146,13.1079,13.2146,297300.0
2009-01-26 10:50:00,16.08,16.12,16.05,16.12,207000.0,13.2064,13.2393,13.1818,13.2393,207000.0
2009-01-26 11:00:00,16.12,16.15,16.0,16.0,216000.0,13.2393,13.2639,13.1407,13.1407,216000.0
2009-01-26 11:10:00,16.01,16.08,15.95,15.97,336600.0,13.1489,13.2064,13.0997,13.1161,336600.0
2009-01-26 11:20:00,15.97,15.98,15.93,15.95,97500.0,13.1161,13.1243,13.0832,13.0997,97500.0
2009-01-26 11:30:00,15.94,15.95,15.84,15.84,109500.0,13.0915,13.0997,13.0093,13.0093,109500.0
2009-01-26 11:40:00,15.85,15.87,15.81,15.84,205500.0,13.0175,13.034,12.9847,13.0093,205500.0
2009-01-26 11:50:00,15.83,15.85,15.8,15.83,149700.0,13.0011,13.0175,12.9765,13.0011,149700.0
2009-01-26 12:00:00,15.83,15.88,15.77,15.79,85200.0,13.0011,13.0422,12.9518,12.9683,85200.0
2009-01-26 12:10:00,15.78,15.79,15.72,15.76,124200.0,12.96,12.9683,12.9108,12.9436,124200.0
2009-01-26 12:20:00,15.76,15.87,15.76,15.85,107100.0,12.9436,13.034,12.9436,13.0175,107100.0
2009-01-26 12:30:00,15.86,15.89,15.76,15.81,125400.0,13.0258,13.0504,12.9436,12.9847,125400.0
2009-01-26 12:40:00,15.82,15.85,15.79,15.8,136800.0,12.9929,13.0175,12.9683,12.9765,136800.0
2009-01-26 12:50:00,15.8,15.83,15.73,15.74,129000.0,12.9765,13.0011,12.919,12.9272,129000.0
2009-01-26 13:00:00,15.74,15.81,15.71,15.73,102600.0,12.9272,12.9847,12.9026,12.919,102600.0
2009-01-26 13:10:00,15.73,15.78,15.71,15.77,53100.0,12.919,12.96,12.9026,12.9518,53100.0
2009-01-26 13:20:00,15.76,15.77,15.67,15.72,168600.0,12.9436,12.9518,12.8697,12.9108,168600.0
2009-01-26 13:30:00,15.71,15.73,15.64,15.66,193200.0,12.9026,12.919,12.8451,12.8615,193200.0
2009-01-26 13:40:00,15.65,15.72,15.65,15.65,79200.0,12.8533,12.9108,12.8533,12.8533,79200.0
2009-01-26 13:50:00,15.65,15.69,15.63,15.65,178200.0,12.8533,12.8861,12.8369,12.8533,178200.0
2009-01-26 14:00:00,15.65,15.65,15.56,15.59,107100.0,12.8533,12.8533,12.7794,12.804,107100.0
2009-01-26 14:10:00,15.59,15.59,15.54,15.58,92100.0,12.804,12.804,12.7629,12.7958,92100.0
2009-01-26 14:20:00,15.59,15.64,15.57,15.59,186900.0,12.804,12.8451,12.7876,12.804,186900.0
2009-01-26 14:30:00,15.58,15.61,15.56,15.56,198300.0,12.7958,12.8204,12.7794,12.7794,198300.0
2009-01-26 14:40:00,15.56,15.6,15.52,15.6,183000.0,12.7794,12.8122,12.7465,12.8122,183000.0
2009-01-26 14:50:00,15.61,15.63,15.52,15.62,244800.0,12.8204,12.8369,12.7465,12.8286,244800.0
2009-01-26 15:00:00,15.62,15.68,15.61,15.66,193200.0,12.8286,12.8779,12.8204,12.8615,193200.0
2009-01-26 15:10:00,15.66,15.69,15.58,15.64,189600.0,12.8615,12.8861,12.7958,12.8451,189600.0
2009-01-26 15:20:00,15.63,15.72,15.62,15.66,146400.0,12.8369,12.9108,12.8286,12.8615,146400.0
2009-01-26 15:30:00,15.66,15.68,15.56,15.57,234000.0,12.8615,12.8779,12.7794,12.7876,234000.0
2009-01-26 15:40:00,15.57,15.61,15.52,15.59,356400.0,12.7876,12.8204,12.7465,12.804,356400.0
2009-01-26 15:50:00,15.59,15.62,15.52,15.56,473100.0,12.804,12.8286,12.7465,12.7794,473100.0
2009-01-27 09:30:00,15.58,15.7,15.51,15.63,236100.0,12.7958,12.8943,12.7383,12.8369,236100.0
2009-01-27 09:40:00,15.63,15.81,15.61,15.8,204000.0,12.8369,12.9847,12.8204,12.9765,204000.0
2009-01-27 09:50:00,15.78,15.85,15.78,15.8,300000.0,12.96,13.0175,12.96,12.9765,300000.0
2009-01-27 10:00:00,15.8,15.8,15.63,15.69,351300.0,12.9765,12.9765,12.8369,12.8861,351300.0
2009-01-27 10:10:00,15.69,15.78,15.65,15.66,351300.0,12.8861,12.96,12.8533,12.8615,351300.0
2009-01-27 10:20:00,15.65,15.7,15.65,15.69,222000.0,12.8533,12.8943,12.8533,12.8861,222000.0
2009-01-27 10:30:00,15.68,15.86,15.67,15.83,397800.0,12.8779,13.0258,12.8697,13.0011,397800.0
2009-01-27 10:40:00,15.83,15.88,15.79,15.82,526500.0,13.0011,13.0422,12.9683,12.9929,526500.0
2009-01-27 10:50:00,15.81,15.98,15.8,15.97,259500.0,12.9847,13.1243,12.9765,13.1161,259500.0
2009-01-27 11:00:00,15.96,16.13,15.96,16.1,248400.0,13.1079,13.2475,13.1079,13.2229,248400.0
2009-01-27 11:10:00,16.09,16.15,16.04,16.11,326100.0,13.2146,13.2639,13.1736,13.2311,326100.0
2009-01-27 11:20:00,16.11,16.11,16.05,16.08,174300.0,13.2311,13.2311,13.1818,13.2064,174300.0
2009-01-27 11:30:00,16.08,16.09,16.04,16.05,125400.0,13.2064,13.2146,13.1736,13.1818,125400.0
2009-01-27 11:40:00,16.05,16.1,16.01,16.06,134100.0,13.1818,13.2229,13.1489,13.19,134100.0
2009-01-27 11:50:00,16.06,16.1,16.04,16.05,90900.0,13.19,13.2229,13.1736,13.1818,90900.0
2009-01-27 12:00:00,16.05,16.14,16.04,16.12,132000.0,13.1818,13.2557,13.1736,13.2393,132000.0
2009-01-27 12:10:00,16.12,16.16,16.11,16.16,105000.0,13.2393,13.2721,13.2311,13.2721,105000.0
2009-01-27 12:20:00,16.15,16.21,16.15,16.19,288900.0,13.2639,13.3132,13.2639,13.2968,288900.0
2009-01-27 12:30:00,16.19,16.2,16.08,16.08,81000.0,13.2968,13.305,13.2064,13.2064,81000.0
2009-01-27 12:40:00,16.1,16.12,16.06,16.07,69300.0,13.2229,13.2393,13.19,13.1982,69300.0
2009-01-27 12:50:00,16.07,16.08,16.05,16.05,142800.0,13.1982,13.2064,13.1818,13.1818,142800.0
2009-01-27 13:00:00,16.06,16.06,15.99,16.0,232800.0,13.19,13.19,13.1325,13.1407,232800.0
2009-01-27 13:10:00,15.99,16.07,15.99,16.04,218400.0,13.1325,13.1982,13.1325,13.1736,218400.0
2009-01-27 13:20:00,16.04,16.16,16.03,16.13,214500.0,13.1736,13.2721,13.1654,13.2475,214500.0
2009-01-27 13:30:00,16.12,16.13,16.05,16.1,167700.0,13.2393,13.2475,13.1818,13.2229,167700.0
2009-01-27 13:40:00,16.09,16.24,16.09,16.17,329700.0,13.2146,13.3378,13.2146,13.2804,329700.0
2009-01-27 13:50:00,16.18,16.22,16.13,16.18,159600.0,13.2886,13.3214,13.2475,13.2886,159600.0
2009-01-27 14:00:00,16.17,16.21,16.09,16.11,216600.0,13.2804,13.3132,13.2146,13.2311,216600.0
2009-01-27 14:10:00,16.11,16.16,16.08,16.12,175500.0,13.2311,13.2721,13.2064,13.2393,175500.0
2009-01-27 14:20:00,16.12,16.15,16.1,16.11,204600.0,13.2393,13.2639,13.2229,13.2311,204600.0
2009-01-27 14:30:00,16.11,16.23,16.09,16.19,411000.0,13.2311,13.3296,13.2146,13.2968,411000.0
2009-01-27 14:40:00,16.19,16.2,16.12,16.15,232800.0,13.2968,13.305,13.2393,13.2639,232800.0
2009-01-27 14:50:00,16.15,16.28,16.15,16.21,343800.0,13.2639,13.3707,13.2639,13.3132,343800.0
2009-01-27 15:00:00,16.21,16.29,16.16,16.28,483900.0,13.3132,13.3789,13.2721,13.3707,483900.0
2009-01-27 15:10:00,16.28,16.36,16.25,16.28,363300.0,13.3707,13.4364,13.3461,13.3707,363300.0
2009-01-27 15:20:00,16.28,16.4,16.27,16.35,474600.0,13.3707,13.4693,13.3625,13.4282,474600.0
2009-01-27 15:30:00,16.35,16.35,16.18,16.22,368400.0,13.4282,13.4282,13.2886,13.3214,368400.0
2009-01-27 15:40:00,16.22,16.27,16.18,16.18,497100.0,13.3214,13.3625,13.2886,13.2886,497100.0
2009-01-27 15:50:00,16.19,16.28,16.16,16.2,741000.0,13.2968,13.3707,13.2721,13.305,741000.0
2009-01-28 09:30:00,16.31,16.66,16.31,16.58,295500.0,13.3953,13.6828,13.3953,13.6171,295500.0
2009-01-28 09:40:00,16.58,16.67,16.48,16.52,218100.0,13.6171,13.691,13.535,13.5678,218100.0
2009-01-28 09:50:00,16.5,16.55,16.4,16.43,220800.0,13.5514,13.5924,13.4693,13.4939,220800.0
2009-01-28 10:00:00,16.43,16.61,16.42,16.6,200700.0,13.4939,13.6417,13.4857,13.6335,200700.0
2009-01-28 10:10:00,16.61,16.62,16.5,16.56,273000.0,13.6417,13.6499,13.5514,13.6007,273000.0
2009-01-28 10:20:00,16.56,16.63,16.54,16.62,318000.0,13.6007,13.6581,13.5842,13.6499,318000.0
2009-01-28 10:30:00,16.63,16.77,16.62,16.67,843000.0,13.6581,13.7731,13.6499,13.691,843000.0
2009-01-28 10:40:00,16.67,16.68,16.64,16.64,285600.0,13.691,13.6992,13.6664,13.6664,285600.0
2009-01-28 10:50:00,16.63,16.67,16.6,16.62,421200.0,13.6581,13.691,13.6335,13.6499,421200.0
2009-01-28 11:00:00,16.62,16.67,16.6,16.66,192900.0,13.6499,13.691,13.6335,13.6828,192900.0
2009-01-28 11:10:00,16.66,16.67,16.61,16.62,267600.0,13.6828,13.691,13.6417,13.6499,267600.0
2009-01-28 11:20:00,16.61,16.64,16.6,16.62,198000.0,13.6417,13.6664,13.6335,13.6499,198000.0
2009-01-28 11:30:00,16.62,16.63,16.55,16.56,131100.0,13.6499,13.6581,13.5924,13.6007,131100.0
2009-01-28 11:40:00,16.57,16.6,16.54,16.55,95400.0,13.6089,13.6335,13.5842,13.5924,95400.0
2009-01-28 11:50:00,16.57,16.57,16.51,16.51,113100.0,13.6089,13.6089,13.5596,13.5596,113100.0
2009-01-28 12:00:00,16.5,16.51,16.45,16.48,131400.0,13.5514,13.5596,13.5103,13.535,131400.0
2009-01-28 12:10:00,16.48,16.54,16.46,16.52,124500.0,13.535,13.5842,13.5185,13.5678,124500.0
2009-01-28 12:20:00,16.53,16.6,16.52,16.59,156000.0,13.576,13.6335,13.5678,13.6253,156000.0
2009-01-28 12:30:00,16.59,16.63,16.58,16.61,195000.0,13.6253,13.6581,13.6171,13.6417,195000.0
2009-01-28 12:40:00,16.61,16.61,16.58,16.59,152100.0,13.6417,13.6417,13.6171,13.6253,152100.0
2009-01-28 12:50:00,16.59,16.59,16.57,16.57,122400.0,13.6253,13.6253,13.6089,13.6089,122400.0
2009-01-28 13:00:00,16.57,16.62,16.57,16.6,165900.0,13.6089,13.6499,13.6089,13.6335,165900.0
2009-01-28 13:10:00,16.6,16.61,16.58,16.59,136500.0,13.6335,13.6417,13.6171,13.6253,136500.0
2009-01-28 13:20:00,16.59,16.61,16.57,16.59,137100.0,13.6253,13.6417,13.6089,13.6253,137100.0
2009-01-28 13:30:00,16.6,16.65,16.59,16.64,211200.0,13.6335,13.6746,13.6253,13.6664,211200.0
2009-01-28 13:40:00,16.64,16.73,16.63,16.72,360000.0,13.6664,13.7403,13.6581,13.7321,360000.0
2009-01-28 13:50:00,16.73,16.75,16.67,16.67,229800.0,13.7403,13.7567,13.691,13.691,229800.0
2009-01-28 14:00:00,16.67,16.68,16.63,16.64,129900.0,13.691,13.6992,13.6581,13.6664,129900.0
2009-01-28 14:10:00,16.64,16.75,16.59,16.73,221100.0,13.6664,13.7567,13.6253,13.7403,221100.0
2009-01-28 14:20:00,16.73,16.75,16.58,16.67,189900.0,13.7403,13.7567,13.6171,13.691,189900.0
2009-01-28 14:30:00,16.67,16.69,16.51,16.59,189900.0,13.691,13.7074,13.5596,13.6253,189900.0
2009-01-28 14:40:00,16.6,16.63,16.56,16.6,219000.0,13.6335,13.6581,13.6007,13.6335,219000.0
2009-01-28 14:50:00,16.6,16.69,16.54,16.68,292800.0,13.6335,13.7074,13.5842,13.6992,292800.0
2009-01-28 15:00:00,16.68,16.7,16.46,16.54,310800.0,13.6992,13.7156,13.5185,13.5842,310800.0
2009-01-28 15:10:00,16.54,16.54,16.45,16.52,275700.0,13.5842,13.5842,13.5103,13.5678,275700.0
2009-01-28 15:20:00,16.52,16.54,16.41,16.48,177000.0,13.5678,13.5842,13.4775,13.535,177000.0
2009-01-28 15:30:00,16.49,16.54,16.46,16.52,267300.0,13.5432,13.5842,13.5185,13.5678,267300.0
2009-01-28 15:40:00,16.52,16.57,16.49,16.52,437100.0,13.5678,13.6089,13.5432,13.5678,437100.0
2009-01-28 15:50:00,16.52,16.56,16.47,16.55,483900.0,13.5678,13.6007,13.5267,13.5924,483900.0
2009-01-29 09:30:00,16.38,16.42,16.27,16.32,209100.0,13.4528,13.4857,13.3625,13.4035,209100.0
2009-01-29 09:40:00,16.32,16.39,16.3,16.37,247500.0,13.4035,13.461,13.3871,13.4446,247500.0
2009-01-29 09:50:00,16.38,16.43,16.34,16.42,201300.0,13.4528,13.4939,13.42,13.4857,201300.0
2009-01-29 10:00:00,16.42,16.42,16.34,16.36,314400.0,13.4857,13.4857,13.42,13.4364,314400.0
2009-01-29 10:10:00,16.37,16.43,16.34,16.41,195600.0,13.4446,13.4939,13.42,13.4775,195600.0
2009-01-29 10:20:00,16.41,16.44,16.38,16.41,191100.0,13.4775,13.5021,13.4528,13.4775,191100.0
2009-01-29 10:30:00,16.42,16.45,16.37,16.45,144000.0,13.4857,13.5103,13.4446,13.5103,144000.0
2009-01-29 10:40:00,16.45,16.51,16.45,16.47,247200.0,13.5103,13.5596,13.5103,13.5267,247200.0
2009-01-29 10:50:00,16.47,16.52,16.45,16.51,89100.0,13.5267,13.5678,13.5103,13.5596,89100.0
2009-01-29 11:00:00,16.51,16.52,16.44,16.45,94500.0,13.5596,13.5678,13.5021,13.5103,94500.0
2009-01-29 11:10:00,16.45,16.48,16.43,16.43,105600.0,13.5103,13.535,13.4939,13.4939,105600.0
2009-01-29 11:20:00,16.43,16.46,16.38,16.39,90600.0,13.4939,13.5185,13.4528,13.461,90600.0
2009-01-29 11:30:00,16.38,16.5,16.38,16.48,291600.0,13.4528,13.5514,13.4528,13.535,291600.0
2009-01-29 11:40:00,16.47,16.52,16.44,16.46,152700.0,13.5267,13.5678,13.5021,13.5185,152700.0
2009-01-29 11:50:00,16.45,16.46,16.4,16.44,84300.0,13.5103,13.5185,13.4693,13.5021,84300.0
2009-01-29 12:00:00,16.43,16.44,16.37,16.42,129000.0,13.4939,13.5021,13.4446,13.4857,129000.0
2009-01-29 12:10:00,16.43,16.48,16.42,16.45,105600.0,13.4939,13.535,13.4857,13.5103,105600.0
2009-01-29 12:20:00,16.46,16.49,16.43,16.46,107100.0,13.5185,13.5432,13.4939,13.5185,107100.0
2009-01-29 12:30:00,16.45,16.45,16.38,16.38,133800.0,13.5103,13.5103,13.4528,13.4528,133800.0
2009-01-29 12:40:00,16.38,16.39,16.31,16.32,148800.0,13.4528,13.461,13.3953,13.4035,148800.0
2009-01-29 12:50:00,16.32,16.35,16.29,16.32,99000.0,13.4035,13.4282,13.3789,13.4035,99000.0
2009-01-29 13:00:00,16.32,16.34,16.29,16.33,45900.0,13.4035,13.42,13.3789,13.4118,45900.0
2009-01-29 13:10:00,16.32,16.33,16.3,16.3,87300.0,13.4035,13.4118,13.3871,13.3871,87300.0
2009-01-29 13:20:00,16.3,16.39,16.3,16.33,121200.0,13.3871,13.461,13.3871,13.4118,121200.0
2009-01-29 13:30:00,16.33,16.35,16.27,16.28,102600.0,13.4118,13.4282,13.3625,13.3707,102600.0
2009-01-29 13:40:00,16.29,16.34,16.25,16.25,95100.0,13.3789,13.42,13.3461,13.3461,95100.0
2009-01-29 13:50:00,16.26,16.26,16.2,16.23,80100.0,13.3543,13.3543,13.305,13.3296,80100.0
2009-01-29 14:00:00,16.22,16.29,16.2,16.29,142800.0,13.3214,13.3789,13.305,13.3789,142800.0
2009-01-29 14:10:00,16.29,16.32,16.28,16.32,99000.0,13.3789,13.4035,13.3707,13.4035,99000.0
2009-01-29 14:20:00,16.31,16.32,16.28,16.31,105000.0,13.3953,13.4035,13.3707,13.3953,105000.0
2009-01-29 14:30:00,16.31,16.36,16.3,16.35,179700.0,13.3953,13.4364,13.3871,13.4282,179700.0
2009-01-29 14:40:00,16.35,16.41,16.34,16.38,183900.0,13.4282,13.4775,13.42,13.4528,183900.0
2009-01-29 14:50:00,16.38,16.4,16.36,16.36,166200.0,13.4528,13.4693,13.4364,13.4364,166200.0
2009-01-29 15:00:00,16.36,16.44,16.36,16.43,274800.0,13.4364,13.5021,13.4364,13.4939,274800.0
2009-01-29 15:10:00,16.45,16.45,16.36,16.37,232200.0,13.5103,13.5103,13.4364,13.4446,232200.0
2009-01-29 15:20:00,16.37,16.37,16.25,16.28,198300.0,13.4446,13.4446,13.3461,13.3707,198300.0
2009-01-29 15:30:00,16.27,16.27,16.15,16.18,390000.0,13.3625,13.3625,13.2639,13.2886,390000.0
2009-01-29 15:40:00,16.18,16.25,16.16,16.19,271500.0,13.2886,13.3461,13.2721,13.2968,271500.0
2009-01-29 15:50:00,16.18,16.26,16.15,16.22,402900.0,13.2886,13.3543,13.2639,13.3214,402900.0
2009-01-30 09:30:00,16.31,16.32,16.19,16.19,73200.0,13.3953,13.4035,13.2968,13.2968,73200.0
2009-01-30 09:40:00,16.19,16.2,16.05,16.05,127200.0,13.2968,13.305,13.1818,13.1818,127200.0
2009-01-30 09:50:00,16.05,16.11,15.98,16.06,160200.0,13.1818,13.2311,13.1243,13.19,160200.0
2009-01-30 10:00:00,16.05,16.12,16.05,16.07,169500.0,13.1818,13.2393,13.1818,13.1982,169500.0
2009-01-30 10:10:00,16.07,16.07,15.99,16.0,155700.0,13.1982,13.1982,13.1325,13.1407,155700.0
2009-01-30 10:20:00,16.0,16.08,15.98,16.03,258600.0,13.1407,13.2064,13.1243,13.1654,258600.0
2009-01-30 10:30:00,16.03,16.07,15.96,16.04,155100.0,13.1654,13.1982,13.1079,13.1736,155100.0
2009-01-30 10:40:00,16.05,16.07,16.0,16.03,70200.0,13.1818,13.1982,13.1407,13.1654,70200.0
2009-01-30 10:50:00,16.02,16.06,15.98,16.02,66300.0,13.1572,13.19,13.1243,13.1572,66300.0
2009-01-30 11:00:00,16.03,16.07,16.01,16.04,83400.0,13.1654,13.1982,13.1489,13.1736,83400.0
2009-01-30 11:10:00,16.04,16.04,15.91,15.93,81900.0,13.1736,13.1736,13.0668,13.0832,81900.0
2009-01-30 11:20:00,15.92,15.99,15.91,15.94,105300.0,13.075,13.1325,13.0668,13.0915,105300.0
2009-01-30 11:30:00,15.94,15.98,15.9,15.96,61500.0,13.0915,13.1243,13.0586,13.1079,61500.0
2009-01-30 11:40:00,15.96,15.97,15.86,15.93,93900.0,13.1079,13.1161,13.0258,13.0832,93900.0
2009-01-30 11:50:00,15.93,15.94,15.9,15.92,51900.0,13.0832,13.0915,13.0586,13.075,51900.0
2009-01-30 12:00:00,15.92,15.96,15.86,15.91,177000.0,13.075,13.1079,13.0258,13.0668,177000.0
2009-01-30 12:10:00,15.92,15.98,15.91,15.94,162900.0,13.075,13.1243,13.0668,13.0915,162900.0
2009-01-30 12:20:00,15.94,15.96,15.91,15.95,68100.0,13.0915,13.1079,13.0668,13.0997,68100.0
2009-01-30 12:30:00,15.96,15.97,15.93,15.95,97500.0,13.1079,13.1161,13.0832,13.0997,97500.0
2009-01-30 12:40:00,15.95,16.0,15.94,16.0,46800.0,13.0997,13.1407,13.0915,13.1407,46800.0
2009-01-30 12:50:00,16.0,16.04,15.99,16.03,118800.0,13.1407,13.1736,13.1325,13.1654,118800.0
2009-01-30 13:00:00,16.03,16.08,16.01,16.04,179400.0,13.1654,13.2064,13.1489,13.1736,179400.0
2009-01-30 13:10:00,16.04,16.04,15.94,15.99,48000.0,13.1736,13.1736,13.0915,13.1325,48000.0
2009-01-30 13:20:00,15.99,16.0,15.86,15.95,116400.0,13.1325,13.1407,13.0258,13.0997,116400.0
2009-01-30 13:30:00,15.94,15.94,15.85,15.89,207300.0,13.0915,13.0915,13.0175,13.0504,207300.0
2009-01-30 13:40:00,15.89,15.97,15.86,15.95,184800.0,13.0504,13.1161,13.0258,13.0997,184800.0
2009-01-30 13:50:00,15.94,15.99,15.89,15.92,133800.0,13.0915,13.1325,13.0504,13.075,133800.0
2009-01-30 14:00:00,15.91,15.98,15.88,15.91,183600.0,13.0668,13.1243,13.0422,13.0668,183600.0
2009-01-30 14:10:00,15.92,15.96,15.88,15.91,87900.0,13.075,13.1079,13.0422,13.0668,87900.0
2009-01-30 14:20:00,15.92,16.03,15.88,15.98,165600.0,13.075,13.1654,13.0422,13.1243,165600.0
2009-01-30 14:30:00,15.99,16.03,15.95,15.99,181200.0,13.1325,13.1654,13.0997,13.1325,181200.0
2009-01-30 14:40:00,15.99,16.02,15.92,16.0,167700.0,13.1325,13.1572,13.075,13.1407,167700.0
2009-01-30 14:50:00,16.0,16.01,15.97,15.99,228900.0,13.1407,13.1489,13.1161,13.1325,228900.0
2009-01-30 15:00:00,15.99,16.02,15.94,15.96,233100.0,13.1325,13.1572,13.0915,13.1079,233100.0
2009-01-30 15:10:00,15.97,16.03,15.89,15.9,207300.0,13.1161,13.1654,13.0504,13.0586,207300.0
2009-01-30 15:20:00,15.89,15.92,15.82,15.82,268200.0,13.0504,13.075,12.9929,12.9929,268200.0
2009-01-30 15:30:00,15.82,15.83,15.76,15.82,372300.0,12.9929,13.0011,12.9436,12.9929,372300.0
2009-01-30 15:40:00,15.82,15.97,15.81,15.92,560100.0,12.9929,13.1161,12.9847,13.075,560100.0
2009-01-30 15:50:00,15.92,15.93,15.86,15.89,490800.0,13.075,13.0832,13.0258,13.0504,490800.0
2009-02-02 09:30:00,15.93,15.93,15.22,15.44,650700.0,13.0832,13.0832,12.5001,12.6808,650700.0
2009-02-02 09:40:00,15.44,15.61,15.44,15.58,835200.0,12.6808,12.8204,12.6808,12.7958,835200.0
2009-02-02 09:50:00,15.58,15.63,15.52,15.63,318000.0,12.7958,12.8369,12.7465,12.8369,318000.0
2009-02-02 10:00:00,15.63,15.78,15.57,15.77,275100.0,12.8369,12.96,12.7876,12.9518,275100.0
2009-02-02 10:10:00,15.77,15.79,15.7,15.76,188400.0,12.9518,12.9683,12.8943,12.9436,188400.0
2009-02-02 10:20:00,15.75,15.78,15.73,15.77,115800.0,12.9354,12.96,12.919,12.9518,115800.0
2009-02-02 10:30:00,15.78,15.78,15.67,15.72,115800.0,12.96,12.96,12.8697,12.9108,115800.0
2009-02-02 10:40:00,15.72,15.73,15.64,15.68,128400.0,12.9108,12.919,12.8451,12.8779,128400.0
2009-02-02 10:50:00,15.67,15.7,15.62,15.69,70500.0,12.8697,12.8943,12.8286,12.8861,70500.0
2009-02-02 11:00:00,15.68,15.7,15.6,15.65,97500.0,12.8779,12.8943,12.8122,12.8533,97500.0
2009-02-02 11:10:00,15.66,15.66,15.6,15.64,76200.0,12.8615,12.8615,12.8122,12.8451,76200.0
2009-02-02 11:20:00,15.64,15.64,15.54,15.55,240000.0,12.8451,12.8451,12.7629,12.7711,240000.0
2009-02-02 11:30:00,15.54,15.66,15.54,15.62,245700.0,12.7629,12.8615,12.7629,12.8286,245700.0
2009-02-02 11:40:00,15.61,15.68,15.57,15.68,153300.0,12.8204,12.8779,12.7876,12.8779,153300.0
2009-02-02 11:50:00,15.67,15.68,15.61,15.65,153900.0,12.8697,12.8779,12.8204,12.8533,153900.0
2009-02-02 12:00:00,15.65,15.67,15.61,15.65,143700.0,12.8533,12.8697,12.8204,12.8533,143700.0
2009-02-02 12:10:00,15.64,15.65,15.57,15.59,83700.0,12.8451,12.8533,12.7876,12.804,83700.0
2009-02-02 12:20:00,15.59,15.6,15.54,15.57,69300.0,12.804,12.8122,12.7629,12.7876,69300.0
2009-02-02 12:30:00,15.57,15.59,15.56,15.58,175500.0,12.7876,12.804,12.7794,12.7958,175500.0
2009-02-02 12:40:00,15.58,15.7,15.58,15.67,126300.0,12.7958,12.8943,12.7958,12.8697,126300.0
2009-02-02 12:50:00,15.68,15.73,15.65,15.7,59100.0,12.8779,12.919,12.8533,12.8943,59100.0
2009-02-02 13:00:00,15.7,15.71,15.65,15.66,141900.0,12.8943,12.9026,12.8533,12.8615,141900.0
2009-02-02 13:10:00,15.66,15.67,15.6,15.61,157200.0,12.8615,12.8697,12.8122,12.8204,157200.0
2009-02-02 13:20:00,15.62,15.62,15.51,15.55,119100.0,12.8286,12.8286,12.7383,12.7711,119100.0
2009-02-02 13:30:00,15.54,15.57,15.52,15.54,75900.0,12.7629,12.7876,12.7465,12.7629,75900.0
2009-02-02 13:40:00,15.54,15.56,15.52,15.53,57600.0,12.7629,12.7794,12.7465,12.7547,57600.0
2009-02-02 13:50:00,15.53,15.53,15.39,15.44,136800.0,12.7547,12.7547,12.6397,12.6808,136800.0
2009-02-02 14:00:00,15.44,15.52,15.43,15.49,182700.0,12.6808,12.7465,12.6726,12.7219,182700.0
2009-02-02 14:10:00,15.49,15.51,15.45,15.46,72600.0,12.7219,12.7383,12.689,12.6972,72600.0
2009-02-02 14:20:00,15.45,15.49,15.42,15.47,182100.0,12.689,12.7219,12.6644,12.7054,182100.0
2009-02-02 14:30:00,15.47,15.49,15.45,15.48,185400.0,12.7054,12.7219,12.689,12.7137,185400.0
2009-02-02 14:40:00,15.48,15.52,15.44,15.44,405000.0,12.7137,12.7465,12.6808,12.6808,405000.0
2009-02-02 14:50:00,15.45,15.45,15.39,15.39,203400.0,12.689,12.689,12.6397,12.6397,203400.0
2009-02-02 15:00:00,15.39,15.47,15.37,15.43,347100.0,12.6397,12.7054,12.6233,12.6726,347100.0
2009-02-02 15:10:00,15.44,15.48,15.38,15.48,409800.0,12.6808,12.7137,12.6315,12.7137,409800.0
2009-02-02 15:20:00,15.48,15.49,15.45,15.48,313800.0,12.7137,12.7219,12.689,12.7137,313800.0
2009-02-02 15:30:00,15.48,15.56,15.48,15.51,402900.0,12.7137,12.7794,12.7137,12.7383,402900.0
2009-02-02 15:40:00,15.51,15.59,15.51,15.53,403800.0,12.7383,12.804,12.7383,12.7547,403800.0
2009-02-02 15:50:00,15.54,15.62,15.53,15.53,623100.0,12.7629,12.8286,12.7547,12.7547,623100.0
2009-02-03 09:30:00,15.55,15.63,15.48,15.56,145200.0,12.7711,12.8369,12.7137,12.7794,145200.0
2009-02-03 09:40:00,15.55,15.65,15.54,15.57,169200.0,12.7711,12.8533,12.7629,12.7876,169200.0
2009-02-03 09:50:00,15.58,15.6,15.52,15.54,453000.0,12.7958,12.8122,12.7465,12.7629,453000.0
2009-02-03 10:00:00,15.54,15.62,15.5,15.57,320100.0,12.7629,12.8286,12.7301,12.7876,320100.0
2009-02-03 10:10:00,15.58,15.58,15.48,15.56,482100.0,12.7958,12.7958,12.7137,12.7794,482100.0
2009-02-03 10:20:00,15.56,15.61,15.52,15.56,206400.0,12.7794,12.8204,12.7465,12.7794,206400.0
2009-02-03 10:30:00,15.55,15.61,15.52,15.55,172200.0,12.7711,12.8204,12.7465,12.7711,172200.0
2009-02-03 10:40:00,15.55,15.7,15.55,15.67,155400.0,12.7711,12.8943,12.7711,12.8697,155400.0
2009-02-03 10:50:00,15.68,15.69,15.6,15.63,139500.0,12.8779,12.8861,12.8122,12.8369,139500.0
2009-02-03 11:00:00,15.63,15.7,15.59,15.67,146700.0,12.8369,12.8943,12.804,12.8697,146700.0
2009-02-03 11:10:00,15.67,15.69,15.65,15.69,144300.0,12.8697,12.8861,12.8533,12.8861,144300.0
2009-02-03 11:20:00,15.69,15.74,15.67,15.71,161400.0,12.8861,12.9272,12.8697,12.9026,161400.0
2009-02-03 11:30:00,15.72,15.75,15.7,15.72,143400.0,12.9108,12.9354,12.8943,12.9108,143400.0
2009-02-03 11:40:00,15.71,15.78,15.69,15.76,207300.0,12.9026,12.96,12.8861,12.9436,207300.0
2009-02-03 11:50:00,15.76,15.79,15.75,15.75,142500.0,12.9436,12.9683,12.9354,12.9354,142500.0
2009-02-03 12:00:00,15.76,15.81,15.76,15.81,111600.0,12.9436,12.9847,12.9436,12.9847,111600.0
2009-02-03 12:10:00,15.81,15.83,15.77,15.79,141900.0,12.9847,13.0011,12.9518,12.9683,141900.0
2009-02-03 12:20:00,15.78,15.87,15.77,15.87,236700.0,12.96,13.034,12.9518,13.034,236700.0
2009-02-03 12:30:00,15.87,15.89,15.85,15.86,80700.0,13.034,13.0504,13.0175,13.0258,80700.0
2009-02-03 12:40:00,15.86,15.93,15.85,15.88,107100.0,13.0258,13.0832,13.0175,13.0422,107100.0
2009-02-03 12:50:00,15.88,15.89,15.85,15.85,76200.0,13.0422,13.0504,13.0175,13.0175,76200.0
2009-02-03 13:00:00,15.84,15.86,15.81,15.85,68400.0,13.0093,13.0258,12.9847,13.0175,68400.0
2009-02-03 13:10:00,15.86,15.94,15.85,15.94,402300.0,13.0258,13.0915,13.0175,13.0915,402300.0
2009-02-03 13:20:00,15.94,15.94,15.87,15.88,414000.0,13.0915,13.0915,13.034,13.0422,414000.0
2009-02-03 13:30:00,15.88,15.91,15.85,15.9,103500.0,13.0422,13.0668,13.0175,13.0586,103500.0
2009-02-03 13:40:00,15.9,15.91,15.87,15.89,72300.0,13.0586,13.0668,13.034,13.0504,72300.0
2009-02-03 13:50:00,15.88,15.92,15.84,15.92,56700.0,13.0422,13.075,13.0093,13.075,56700.0
2009-02-03 14:00:00,15.91,16.04,15.91,16.04,286800.0,13.0668,13.1736,13.0668,13.1736,286800.0
2009-02-03 14:10:00,16.04,16.07,16.01,16.01,126300.0,13.1736,13.1982,13.1489,13.1489,126300.0
2009-02-03 14:20:00,16.01,16.04,15.94,15.94,215400.0,13.1489,13.1736,13.0915,13.0915,215400.0
2009-02-03 14:30:00,15.95,16.0,15.93,15.98,295200.0,13.0997,13.1407,13.0832,13.1243,295200.0
2009-02-03 14:40:00,15.98,16.03,15.95,15.96,115800.0,13.1243,13.1654,13.0997,13.1079,115800.0
2009-02-03 14:50:00,15.96,15.97,15.89,15.93,110700.0,13.1079,13.1161,13.0504,13.0832,110700.0
2009-02-03 15:00:00,15.93,16.02,15.92,16.01,167100.0,13.0832,13.1572,13.075,13.1489,167100.0
2009-02-03 15:10:00,16.01,16.06,15.98,16.04,206700.0,13.1489,13.19,13.1243,13.1736,206700.0
2009-02-03 15:20:00,16.04,16.19,16.01,16.12,508800.0,13.1736,13.2968,13.1489,13.2393,508800.0
2009-02-03 15:30:00,16.12,16.15,16.04,16.1,355500.0,13.2393,13.2639,13.1736,13.2229,355500.0
2009-02-03 15:40:00,16.1,16.11,16.06,16.1,452100.0,13.2229,13.2311,13.19,13.2229,452100.0
2009-02-03 15:50:00,16.1,16.15,16.08,16.1,583800.0,13.2229,13.2639,13.2064,13.2229,583800.0
2009-02-04 09:30:00,16.09,16.15,15.92,16.02,95400.0,13.2146,13.2639,13.075,13.1572,95400.0
2009-02-04 09:40:00,16.02,16.04,15.94,15.95,279900.0,13.1572,13.1736,13.0915,13.0997,279900.0
2009-02-04 09:50:00,15.95,16.13,15.94,16.08,226200.0,13.0997,13.2475,13.0915,13.2064,226200.0
2009-02-04 10:00:00,16.09,16.13,15.97,15.97,337800.0,13.2146,13.2475,13.1161,13.1161,337800.0
2009-02-04 10:10:00,15.98,16.13,15.97,16.05,331200.0,13.1243,13.2475,13.1161,13.1818,331200.0
2009-02-04 10:20:00,16.05,16.09,15.99,16.08,717600.0,13.1818,13.2146,13.1325,13.2064,717600.0
2009-02-04 10:30:00,16.09,16.18,16.08,16.09,554400.0,13.2146,13.2886,13.2064,13.2146,554400.0
2009-02-04 10:40:00,16.09,16.12,16.08,16.1,177300.0,13.2146,13.2393,13.2064,13.2229,177300.0
2009-02-04 10:50:00,16.11,16.12,16.08,16.11,141300.0,13.2311,13.2393,13.2064,13.2311,141300.0
2009-02-04 11:00:00,16.11,16.11,16.07,16.09,70200.0,13.2311,13.2311,13.1982,13.2146,70200.0
2009-02-04 11:10:00,16.09,16.09,15.98,16.02,98100.0,13.2146,13.2146,13.1243,13.1572,98100.0
2009-02-04 11:20:00,16.01,16.05,15.99,16.02,81600.0,13.1489,13.1818,13.1325,13.1572,81600.0
2009-02-04 11:30:00,16.02,16.04,16.0,16.02,108900.0,13.1572,13.1736,13.1407,13.1572,108900.0
2009-02-04 11:40:00,16.02,16.03,16.0,16.02,72600.0,13.1572,13.1654,13.1407,13.1572,72600.0
2009-02-04 11:50:00,16.02,16.04,16.0,16.02,107400.0,13.1572,13.1736,13.1407,13.1572,107400.0
2009-02-04 12:00:00,16.02,16.05,16.0,16.05,74700.0,13.1572,13.1818,13.1407,13.1818,74700.0
2009-02-04 12:10:00,16.05,16.07,16.02,16.04,39900.0,13.1818,13.1982,13.1572,13.1736,39900.0
2009-02-04 12:20:00,16.04,16.05,15.98,16.05,51000.0,13.1736,13.1818,13.1243,13.1818,51000.0
2009-02-04 12:30:00,16.04,16.06,16.03,16.05,21300.0,13.1736,13.19,13.1654,13.1818,21300.0
2009-02-04 12:40:00,16.05,16.1,16.05,16.07,39000.0,13.1818,13.2229,13.1818,13.1982,39000.0
2009-02-04 12:50:00,16.07,16.09,15.95,15.95,100200.0,13.1982,13.2146,13.0997,13.0997,100200.0
2009-02-04 13:00:00,15.96,15.96,15.89,15.92,137100.0,13.1079,13.1079,13.0504,13.075,137100.0
2009-02-04 13:10:00,15.92,15.94,15.86,15.86,150900.0,13.075,13.0915,13.0258,13.0258,150900.0
2009-02-04 13:20:00,15.86,15.97,15.85,15.97,35700.0,13.0258,13.1161,13.0175,13.1161,35700.0
2009-02-04 13:30:00,15.98,16.0,15.91,15.93,64200.0,13.1243,13.1407,13.0668,13.0832,64200.0
2009-02-04 13:40:00,15.93,15.96,15.89,15.89,155100.0,13.0832,13.1079,13.0504,13.0504,155100.0
2009-02-04 13:50:00,15.89,15.97,15.84,15.97,143400.0,13.0504,13.1161,13.0093,13.1161,143400.0
2009-02-04 14:00:00,15.96,15.97,15.87,15.87,135900.0,13.1079,13.1161,13.034,13.034,135900.0
2009-02-04 14:10:00,15.86,15.89,15.82,15.83,123900.0,13.0258,13.0504,12.9929,13.0011,123900.0
2009-02-04 14:20:00,15.83,15.86,15.79,15.84,154200.0,13.0011,13.0258,12.9683,13.0093,154200.0
2009-02-04 14:30:00,15.84,15.93,15.83,15.92,98100.0,13.0093,13.0832,13.0011,13.075,98100.0
2009-02-04 14:40:00,15.92,15.98,15.92,15.94,185700.0,13.075,13.1243,13.075,13.0915,185700.0
2009-02-04 14:50:00,15.94,16.02,15.92,16.0,250200.0,13.0915,13.1572,13.075,13.1407,250200.0
2009-02-04 15:00:00,15.99,16.07,15.95,16.02,478500.0,13.1325,13.1982,13.0997,13.1572,478500.0
2009-02-04 15:10:00,16.02,16.03,15.94,15.99,202800.0,13.1572,13.1654,13.0915,13.1325,202800.0
2009-02-04 15:20:00,15.99,16.02,15.92,16.0,221100.0,13.1325,13.1572,13.075,13.1407,221100.0
2009-02-04 15:30:00,16.01,16.01,15.94,15.98,197400.0,13.1489,13.1489,13.0915,13.1243,197400.0
2009-02-04 15:40:00,15.99,16.03,15.98,16.0,199800.0,13.1325,13.1654,13.1243,13.1407,199800.0
2009-02-04 15:50:00,16.0,16.04,15.99,16.01,489600.0,13.1407,13.1736,13.1325,13.1489,489600.0
2009-02-05 09:30:00,15.92,15.97,15.73,15.92,211500.0,13.075,13.1161,12.919,13.075,211500.0
2009-02-05 09:40:00,15.92,16.02,15.8,15.82,106800.0,13.075,13.1572,12.9765,12.9929,106800.0
2009-02-05 09:50:00,15.82,15.85,15.63,15.63,133500.0,12.9929,13.0175,12.8369,12.8369,133500.0
2009-02-05 10:00:00,15.65,15.78,15.61,15.66,170400.0,12.8533,12.96,12.8204,12.8615,170400.0
2009-02-05 10:10:00,15.66,15.8,15.65,15.78,76200.0,12.8615,12.9765,12.8533,12.96,76200.0
2009-02-05 10:20:00,15.78,15.8,15.73,15.78,101100.0,12.96,12.9765,12.919,12.96,101100.0
2009-02-05 10:30:00,15.79,15.94,15.77,15.94,250500.0,12.9683,13.0915,12.9518,13.0915,250500.0
2009-02-05 10:40:00,15.94,16.06,15.94,16.03,186000.0,13.0915,13.19,13.0915,13.1654,186000.0
2009-02-05 10:50:00,16.03,16.18,16.02,16.15,203400.0,13.1654,13.2886,13.1572,13.2639,203400.0
2009-02-05 11:00:00,16.15,16.19,16.11,16.15,126900.0,13.2639,13.2968,13.2311,13.2639,126900.0
2009-02-05 11:10:00,16.16,16.16,16.11,16.12,53700.0,13.2721,13.2721,13.2311,13.2393,53700.0
2009-02-05 11:20:00,16.13,16.14,16.07,16.11,69900.0,13.2475,13.2557,13.1982,13.2311,69900.0
2009-02-05 11:30:00,16.11,16.17,16.11,16.13,60000.0,13.2311,13.2804,13.2311,13.2475,60000.0
2009-02-05 11:40:00,16.13,16.16,16.13,16.16,87000.0,13.2475,13.2721,13.2475,13.2721,87000.0
2009-02-05 11:50:00,16.16,16.2,16.14,16.2,84900.0,13.2721,13.305,13.2557,13.305,84900.0
2009-02-05 12:00:00,16.21,16.36,16.21,16.35,167400.0,13.3132,13.4364,13.3132,13.4282,167400.0
2009-02-05 12:10:00,16.34,16.41,16.3,16.3,162300.0,13.42,13.4775,13.3871,13.3871,162300.0
2009-02-05 12:20:00,16.31,16.33,16.25,16.25,68700.0,13.3953,13.4118,13.3461,13.3461,68700.0
2009-02-05 12:30:00,16.26,16.29,16.24,16.24,70800.0,13.3543,13.3789,13.3378,13.3378,70800.0
2009-02-05 12:40:00,16.25,16.31,16.25,16.25,67800.0,13.3461,13.3953,13.3461,13.3461,67800.0
2009-02-05 12:50:00,16.25,16.3,16.2,16.28,109800.0,13.3461,13.3871,13.305,13.3707,109800.0
2009-02-05 13:00:00,16.28,16.31,16.25,16.31,99900.0,13.3707,13.3953,13.3461,13.3953,99900.0
2009-02-05 13:10:00,16.3,16.32,16.21,16.23,56700.0,13.3871,13.4035,13.3132,13.3296,56700.0
2009-02-05 13:20:00,16.23,16.24,16.14,16.15,55800.0,13.3296,13.3378,13.2557,13.2639,55800.0
2009-02-05 13:30:00,16.17,16.21,16.14,16.16,57900.0,13.2804,13.3132,13.2557,13.2721,57900.0
2009-02-05 13:40:00,16.17,16.21,16.13,16.18,52500.0,13.2804,13.3132,13.2475,13.2886,52500.0
2009-02-05 13:50:00,16.17,16.18,16.13,16.13,50100.0,13.2804,13.2886,13.2475,13.2475,50100.0
2009-02-05 14:00:00,16.14,16.23,16.13,16.21,56100.0,13.2557,13.3296,13.2475,13.3132,56100.0
2009-02-05 14:10:00,16.21,16.22,16.14,16.16,77400.0,13.3132,13.3214,13.2557,13.2721,77400.0
2009-02-05 14:20:00,16.16,16.24,16.14,16.24,79200.0,13.2721,13.3378,13.2557,13.3378,79200.0
2009-02-05 14:30:00,16.24,16.26,16.19,16.24,96900.0,13.3378,13.3543,13.2968,13.3378,96900.0
2009-02-05 14:40:00,16.24,16.25,16.19,16.19,68400.0,13.3378,13.3461,13.2968,13.2968,68400.0
2009-02-05 14:50:00,16.19,16.2,16.08,16.1,177000.0,13.2968,13.305,13.2064,13.2229,177000.0
2009-02-05 15:00:00,16.1,16.16,16.07,16.14,231600.0,13.2229,13.2721,13.1982,13.2557,231600.0
2009-02-05 15:10:00,16.14,16.16,16.1,16.1,139500.0,13.2557,13.2721,13.2229,13.2229,139500.0
2009-02-05 15:20:00,16.1,16.2,16.1,16.19,156900.0,13.2229,13.305,13.2229,13.2968,156900.0
2009-02-05 15:30:00,16.19,16.21,16.14,16.15,194700.0,13.2968,13.3132,13.2557,13.2639,194700.0
2009-02-05 15:40:00,16.15,16.19,16.13,16.13,297600.0,13.2639,13.2968,13.2475,13.2475,297600.0
2009-02-05 15:50:00,16.13,16.22,16.12,16.12,509700.0,13.2475,13.3214,13.2393,13.2393,509700.0
2009-02-06 09:30:00,16.1,16.43,16.08,16.38,177900.0,13.2229,13.4939,13.2064,13.4528,177900.0
2009-02-06 09:40:00,16.39,16.47,16.35,16.42,180300.0,13.461,13.5267,13.4282,13.4857,180300.0
2009-02-06 09:50:00,16.42,16.43,16.3,16.33,154200.0,13.4857,13.4939,13.3871,13.4118,154200.0
2009-02-06 10:00:00,16.33,16.38,16.27,16.31,117600.0,13.4118,13.4528,13.3625,13.3953,117600.0
2009-02-06 10:10:00,16.31,16.43,16.31,16.31,145500.0,13.3953,13.4939,13.3953,13.3953,145500.0
2009-02-06 10:20:00,16.32,16.37,16.27,16.36,197100.0,13.4035,13.4446,13.3625,13.4364,197100.0
2009-02-06 10:30:00,16.36,16.41,16.3,16.4,111600.0,13.4364,13.4775,13.3871,13.4693,111600.0
2009-02-06 10:40:00,16.4,16.4,16.3,16.32,135900.0,13.4693,13.4693,13.3871,13.4035,135900.0
2009-02-06 10:50:00,16.33,16.35,16.3,16.33,209400.0,13.4118,13.4282,13.3871,13.4118,209400.0
2009-02-06 11:00:00,16.33,16.34,16.31,16.32,276000.0,13.4118,13.42,13.3953,13.4035,276000.0
2009-02-06 11:10:00,16.33,16.36,16.31,16.35,405600.0,13.4118,13.4364,13.3953,13.4282,405600.0
2009-02-06 11:20:00,16.35,16.36,16.33,16.35,256500.0,13.4282,13.4364,13.4118,13.4282,256500.0
2009-02-06 11:30:00,16.35,16.36,16.31,16.33,470700.0,13.4282,13.4364,13.3953,13.4118,470700.0
2009-02-06 11:40:00,16.33,16.35,16.28,16.29,337200.0,13.4118,13.4282,13.3707,13.3789,337200.0
2009-02-06 11:50:00,16.29,16.29,16.24,16.25,145800.0,13.3789,13.3789,13.3378,13.3461,145800.0
2009-02-06 12:00:00,16.25,16.3,16.23,16.3,87000.0,13.3461,13.3871,13.3296,13.3871,87000.0
2009-02-06 12:10:00,16.3,16.31,16.26,16.3,210600.0,13.3871,13.3953,13.3543,13.3871,210600.0
2009-02-06 12:20:00,16.3,16.42,16.29,16.38,309000.0,13.3871,13.4857,13.3789,13.4528,309000.0
2009-02-06 12:30:00,16.37,16.52,16.37,16.51,172500.0,13.4446,13.5678,13.4446,13.5596,172500.0
2009-02-06 12:40:00,16.52,16.58,16.51,16.54,108600.0,13.5678,13.6171,13.5596,13.5842,108600.0
2009-02-06 12:50:00,16.53,16.66,16.53,16.62,152400.0,13.576,13.6828,13.576,13.6499,152400.0
2009-02-06 13:00:00,16.62,16.69,16.6,16.68,192600.0,13.6499,13.7074,13.6335,13.6992,192600.0
2009-02-06 13:10:00,16.67,16.72,16.65,16.72,210600.0,13.691,13.7321,13.6746,13.7321,210600.0
2009-02-06 13:20:00,16.72,16.75,16.66,16.73,174300.0,13.7321,13.7567,13.6828,13.7403,174300.0
2009-02-06 13:30:00,16.73,16.78,16.71,16.78,223500.0,13.7403,13.7813,13.7239,13.7813,223500.0
2009-02-06 13:40:00,16.77,16.78,16.67,16.67,313500.0,13.7731,13.7813,13.691,13.691,313500.0
2009-02-06 13:50:00,16.67,16.69,16.64,16.67,255000.0,13.691,13.7074,13.6664,13.691,255000.0
2009-02-06 14:00:00,16.67,16.68,16.61,16.68,193800.0,13.691,13.6992,13.6417,13.6992,193800.0
2009-02-06 14:10:00,16.67,16.68,16.61,16.65,146100.0,13.691,13.6992,13.6417,13.6746,146100.0
2009-02-06 14:20:00,16.65,16.66,16.6,16.65,195900.0,13.6746,13.6828,13.6335,13.6746,195900.0
2009-02-06 14:30:00,16.65,16.68,16.63,16.63,168600.0,13.6746,13.6992,13.6581,13.6581,168600.0
2009-02-06 14:40:00,16.64,16.66,16.59,16.59,135000.0,13.6664,13.6828,13.6253,13.6253,135000.0
2009-02-06 14:50:00,16.59,16.59,16.52,16.56,200700.0,13.6253,13.6253,13.5678,13.6007,200700.0
2009-02-06 15:00:00,16.57,16.58,16.51,16.54,259200.0,13.6089,13.6171,13.5596,13.5842,259200.0
2009-02-06 15:10:00,16.53,16.55,16.51,16.51,274800.0,13.576,13.5924,13.5596,13.5596,274800.0
2009-02-06 15:20:00,16.51,16.54,16.44,16.52,323400.0,13.5596,13.5842,13.5021,13.5678,323400.0
2009-02-06 15:30:00,16.53,16.59,16.52,16.59,311400.0,13.576,13.6253,13.5678,13.6253,311400.0
2009-02-06 15:40:00,16.59,16.76,16.59,16.74,670500.0,13.6253,13.7649,13.6253,13.7485,670500.0
2009-02-06 15:50:00,16.75,16.76,16.62,16.63,635400.0,13.7567,13.7649,13.6499,13.6581,635400.0
2009-02-09 09:30:00,16.62,16.65,16.58,16.63,73500.0,13.6499,13.6746,13.6171,13.6581,73500.0
2009-02-09 09:40:00,16.63,16.73,16.56,16.7,184200.0,13.6581,13.7403,13.6007,13.7156,184200.0
2009-02-09 09:50:00,16.71,16.79,16.68,16.79,105300.0,13.7239,13.7896,13.6992,13.7896,105300.0
2009-02-09 10:00:00,16.76,16.76,16.57,16.59,640200.0,13.7649,13.7649,13.6089,13.6253,640200.0
2009-02-09 10:10:00,16.58,16.63,16.5,16.51,461700.0,13.6171,13.6581,13.5514,13.5596,461700.0
2009-02-09 10:20:00,16.51,16.53,16.42,16.43,133200.0,13.5596,13.576,13.4857,13.4939,133200.0
2009-02-09 10:30:00,16.45,16.52,16.4,16.52,118800.0,13.5103,13.5678,13.4693,13.5678,118800.0
2009-02-09 10:40:00,16.52,16.59,16.51,16.58,121800.0,13.5678,13.6253,13.5596,13.6171,121800.0
2009-02-09 10:50:00,16.58,16.71,16.57,16.69,91200.0,13.6171,13.7239,13.6089,13.7074,91200.0
2009-02-09 11:00:00,16.7,16.71,16.6,16.63,88500.0,13.7156,13.7239,13.6335,13.6581,88500.0
2009-02-09 11:10:00,16.62,16.68,16.61,16.61,44100.0,13.6499,13.6992,13.6417,13.6417,44100.0
2009-02-09 11:20:00,16.61,16.61,16.56,16.59,60300.0,13.6417,13.6417,13.6007,13.6253,60300.0
2009-02-09 11:30:00,16.6,16.66,16.56,16.65,37200.0,13.6335,13.6828,13.6007,13.6746,37200.0
2009-02-09 11:40:00,16.65,16.65,16.56,16.56,23700.0,13.6746,13.6746,13.6007,13.6007,23700.0
2009-02-09 11:50:00,16.56,16.57,16.51,16.53,72300.0,13.6007,13.6089,13.5596,13.576,72300.0
2009-02-09 12:00:00,16.54,16.6,16.54,16.6,68100.0,13.5842,13.6335,13.5842,13.6335,68100.0
2009-02-09 12:10:00,16.59,16.66,16.59,16.66,31500.0,13.6253,13.6828,13.6253,13.6828,31500.0
2009-02-09 12:20:00,16.65,16.67,16.58,16.67,89400.0,13.6746,13.691,13.6171,13.691,89400.0
2009-02-09 12:30:00,16.67,16.7,16.58,16.59,62400.0,13.691,13.7156,13.6171,13.6253,62400.0
2009-02-09 12:40:00,16.59,16.6,16.55,16.59,30000.0,13.6253,13.6335,13.5924,13.6253,30000.0
2009-02-09 12:50:00,16.59,16.67,16.59,16.64,24600.0,13.6253,13.691,13.6253,13.6664,24600.0
2009-02-09 13:00:00,16.63,16.71,16.63,16.69,124800.0,13.6581,13.7239,13.6581,13.7074,124800.0
2009-02-09 13:10:00,16.68,16.73,16.68,16.71,51900.0,13.6992,13.7403,13.6992,13.7239,51900.0
2009-02-09 13:20:00,16.7,16.71,16.67,16.67,48300.0,13.7156,13.7239,13.691,13.691,48300.0
2009-02-09 13:30:00,16.67,16.68,16.57,16.6,42300.0,13.691,13.6992,13.6089,13.6335,42300.0
2009-02-09 13:40:00,16.59,16.63,16.59,16.62,28500.0,13.6253,13.6581,13.6253,13.6499,28500.0
2009-02-09 13:50:00,16.62,16.63,16.59,16.62,75300.0,13.6499,13.6581,13.6253,13.6499,75300.0
2009-02-09 14:00:00,16.63,16.65,16.6,16.61,124200.0,13.6581,13.6746,13.6335,13.6417,124200.0
2009-02-09 14:10:00,16.61,16.61,16.52,16.52,84000.0,13.6417,13.6417,13.5678,13.5678,84000.0
2009-02-09 14:20:00,16.51,16.54,16.46,16.49,125400.0,13.5596,13.5842,13.5185,13.5432,125400.0
2009-02-09 14:30:00,16.49,16.51,16.46,16.47,90900.0,13.5432,13.5596,13.5185,13.5267,90900.0
2009-02-09 14:40:00,16.48,16.49,16.42,16.46,188700.0,13.535,13.5432,13.4857,13.5185,188700.0
2009-02-09 14:50:00,16.46,16.52,16.44,16.48,207000.0,13.5185,13.5678,13.5021,13.535,207000.0
2009-02-09 15:00:00,16.48,16.49,16.4,16.47,427500.0,13.535,13.5432,13.4693,13.5267,427500.0
2009-02-09 15:10:00,16.47,16.54,16.45,16.53,51600.0,13.5267,13.5842,13.5103,13.576,51600.0
2009-02-09 15:20:00,16.53,16.57,16.51,16.55,105600.0,13.576,13.6089,13.5596,13.5924,105600.0
2009-02-09 15:30:00,16.56,16.59,16.5,16.5,103800.0,13.6007,13.6253,13.5514,13.5514,103800.0
2009-02-09 15:40:00,16.5,16.51,16.46,16.49,89700.0,13.5514,13.5596,13.5185,13.5432,89700.0
2009-02-09 15:50:00,16.49,16.55,16.48,16.54,314100.0,13.5432,13.5924,13.535,13.5842,314100.0
2009-02-10 09:30:00,16.26,16.33,16.11,16.28,166800.0,13.3543,13.4118,13.2311,13.3707,166800.0
2009-02-10 09:40:00,16.28,16.37,16.27,16.34,148200.0,13.3707,13.4446,13.3625,13.42,148200.0
2009-02-10 09:50:00,16.34,16.36,16.28,16.3,143700.0,13.42,13.4364,13.3707,13.3871,143700.0
2009-02-10 10:00:00,16.3,16.33,16.26,16.33,168900.0,13.3871,13.4118,13.3543,13.4118,168900.0
2009-02-10 10:10:00,16.33,16.33,16.22,16.24,228000.0,13.4118,13.4118,13.3214,13.3378,228000.0
2009-02-10 10:20:00,16.23,16.24,16.15,16.2,87000.0,13.3296,13.3378,13.2639,13.305,87000.0
2009-02-10 10:30:00,16.2,16.23,16.17,16.19,181200.0,13.305,13.3296,13.2804,13.2968,181200.0
2009-02-10 10:40:00,16.19,16.23,16.17,16.23,164100.0,13.2968,13.3296,13.2804,13.3296,164100.0
2009-02-10 10:50:00,16.23,16.24,16.19,16.2,148800.0,13.3296,13.3378,13.2968,13.305,148800.0
2009-02-10 11:00:00,16.19,16.28,15.99,16.06,222900.0,13.2968,13.3707,13.1325,13.19,222900.0
2009-02-10 11:10:00,16.07,16.09,15.97,16.05,125400.0,13.1982,13.2146,13.1161,13.1818,125400.0
2009-02-10 11:20:00,16.06,16.12,16.02,16.1,128400.0,13.19,13.2393,13.1572,13.2229,128400.0
2009-02-10 11:30:00,16.09,16.09,15.78,15.87,269400.0,13.2146,13.2146,12.96,13.034,269400.0
2009-02-10 11:40:00,15.86,15.94,15.84,15.93,111600.0,13.0258,13.0915,13.0093,13.0832,111600.0
2009-02-10 11:50:00,15.92,15.92,15.84,15.87,162300.0,13.075,13.075,13.0093,13.034,162300.0
2009-02-10 12:00:00,15.87,15.89,15.83,15.86,139800.0,13.034,13.0504,13.0011,13.0258,139800.0
2009-02-10 12:10:00,15.86,15.94,15.85,15.93,105900.0,13.0258,13.0915,13.0175,13.0832,105900.0
2009-02-10 12:20:00,15.93,15.96,15.89,15.95,83400.0,13.0832,13.1079,13.0504,13.0997,83400.0
2009-02-10 12:30:00,15.95,15.99,15.91,15.99,106200.0,13.0997,13.1325,13.0668,13.1325,106200.0
2009-02-10 12:40:00,15.98,16.09,15.98,16.08,106500.0,13.1243,13.2146,13.1243,13.2064,106500.0
2009-02-10 12:50:00,16.07,16.11,16.06,16.07,115200.0,13.1982,13.2311,13.19,13.1982,115200.0
2009-02-10 13:00:00,16.06,16.06,15.93,15.96,57900.0,13.19,13.19,13.0832,13.1079,57900.0
2009-02-10 13:10:00,15.96,15.98,15.83,15.83,84600.0,13.1079,13.1243,13.0011,13.0011,84600.0
2009-02-10 13:20:00,15.83,15.88,15.8,15.85,112200.0,13.0011,13.0422,12.9765,13.0175,112200.0
2009-02-10 13:30:00,15.85,15.92,15.82,15.91,70500.0,13.0175,13.075,12.9929,13.0668,70500.0
2009-02-10 13:40:00,15.91,15.92,15.86,15.87,53100.0,13.0668,13.075,13.0258,13.034,53100.0
2009-02-10 13:50:00,15.87,15.88,15.84,15.84,63000.0,13.034,13.0422,13.0093,13.0093,63000.0
2009-02-10 14:00:00,15.85,15.92,15.83,15.89,65100.0,13.0175,13.075,13.0011,13.0504,65100.0
2009-02-10 14:10:00,15.89,15.92,15.86,15.88,53700.0,13.0504,13.075,13.0258,13.0422,53700.0
2009-02-10 14:20:00,15.88,15.88,15.82,15.84,84300.0,13.0422,13.0422,12.9929,13.0093,84300.0
2009-02-10 14:30:00,15.84,15.84,15.73,15.77,116700.0,13.0093,13.0093,12.919,12.9518,116700.0
2009-02-10 14:40:00,15.76,15.84,15.76,15.84,109200.0,12.9436,13.0093,12.9436,13.0093,109200.0
2009-02-10 14:50:00,15.84,15.84,15.75,15.76,66300.0,13.0093,13.0093,12.9354,12.9436,66300.0
2009-02-10 15:00:00,15.76,15.85,15.75,15.81,86400.0,12.9436,13.0175,12.9354,12.9847,86400.0
2009-02-10 15:10:00,15.8,15.81,15.74,15.74,159900.0,12.9765,12.9847,12.9272,12.9272,159900.0
2009-02-10 15:20:00,15.74,15.81,15.71,15.79,198000.0,12.9272,12.9847,12.9026,12.9683,198000.0
2009-02-10 15:30:00,15.78,15.81,15.71,15.72,174000.0,12.96,12.9847,12.9026,12.9108,174000.0
2009-02-10 15:40:00,15.71,15.86,15.69,15.82,282000.0,12.9026,13.0258,12.8861,12.9929,282000.0
2009-02-10 15:50:00,15.82,15.89,15.8,15.82,348300.0,12.9929,13.0504,12.9765,12.9929,348300.0
2009-02-11 09:30:00,16.2,16.28,15.48,15.77,98700.0,13.305,13.3707,12.7137,12.9518,98700.0
2009-02-11 09:40:00,15.78,15.78,15.67,15.72,246000.0,12.96,12.96,12.8697,12.9108,246000.0
2009-02-11 09:50:00,15.72,15.73,15.67,15.68,80400.0,12.9108,12.919,12.8697,12.8779,80400.0
2009-02-11 10:00:00,15.68,15.69,15.64,15.65,107700.0,12.8779,12.8861,12.8451,12.8533,107700.0
2009-02-11 10:10:00,15.66,15.67,15.63,15.64,120000.0,12.8615,12.8697,12.8369,12.8451,120000.0
2009-02-11 10:20:00,15.64,15.74,15.63,15.73,104700.0,12.8451,12.9272,12.8369,12.919,104700.0
2009-02-11 10:30:00,15.72,15.72,15.65,15.66,69300.0,12.9108,12.9108,12.8533,12.8615,69300.0
2009-02-11 10:40:00,15.67,15.77,15.65,15.77,55800.0,12.8697,12.9518,12.8533,12.9518,55800.0
2009-02-11 10:50:00,15.78,15.81,15.71,15.77,40800.0,12.96,12.9847,12.9026,12.9518,40800.0
2009-02-11 11:00:00,15.77,15.79,15.72,15.73,62700.0,12.9518,12.9683,12.9108,12.919,62700.0
2009-02-11 11:10:00,15.73,15.82,15.73,15.78,77400.0,12.919,12.9929,12.919,12.96,77400.0
2009-02-11 11:20:00,15.78,15.78,15.73,15.76,104100.0,12.96,12.96,12.919,12.9436,104100.0
2009-02-11 11:30:00,15.76,15.85,15.72,15.74,115200.0,12.9436,13.0175,12.9108,12.9272,115200.0
2009-02-11 11:40:00,15.73,15.77,15.71,15.74,62400.0,12.919,12.9518,12.9026,12.9272,62400.0
2009-02-11 11:50:00,15.74,15.77,15.72,15.73,61200.0,12.9272,12.9518,12.9108,12.919,61200.0
2009-02-11 12:00:00,15.73,15.73,15.72,15.73,34800.0,12.919,12.919,12.9108,12.919,34800.0
2009-02-11 12:10:00,15.73,15.73,15.67,15.69,54000.0,12.919,12.919,12.8697,12.8861,54000.0
2009-02-11 12:20:00,15.68,15.72,15.68,15.7,47700.0,12.8779,12.9108,12.8779,12.8943,47700.0
2009-02-11 12:30:00,15.69,15.73,15.68,15.73,55800.0,12.8861,12.919,12.8779,12.919,55800.0
2009-02-11 12:40:00,15.73,15.77,15.73,15.75,57900.0,12.919,12.9518,12.919,12.9354,57900.0
2009-02-11 12:50:00,15.75,15.78,15.72,15.74,63000.0,12.9354,12.96,12.9108,12.9272,63000.0
2009-02-11 13:00:00,15.74,15.78,15.68,15.71,60300.0,12.9272,12.96,12.8779,12.9026,60300.0
2009-02-11 13:10:00,15.71,15.77,15.69,15.77,31500.0,12.9026,12.9518,12.8861,12.9518,31500.0
2009-02-11 13:20:00,15.77,15.77,15.73,15.74,29100.0,12.9518,12.9518,12.919,12.9272,29100.0
2009-02-11 13:30:00,15.73,15.73,15.68,15.68,44100.0,12.919,12.919,12.8779,12.8779,44100.0
2009-02-11 13:40:00,15.68,15.69,15.64,15.65,129600.0,12.8779,12.8861,12.8451,12.8533,129600.0
2009-02-11 13:50:00,15.64,15.68,15.64,15.67,65700.0,12.8451,12.8779,12.8451,12.8697,65700.0
2009-02-11 14:00:00,15.67,15.69,15.65,15.69,55200.0,12.8697,12.8861,12.8533,12.8861,55200.0
2009-02-11 14:10:00,15.69,15.7,15.62,15.63,82500.0,12.8861,12.8943,12.8286,12.8369,82500.0
2009-02-11 14:20:00,15.63,15.74,15.62,15.7,89100.0,12.8369,12.9272,12.8286,12.8943,89100.0
2009-02-11 14:30:00,15.7,15.75,15.67,15.73,60600.0,12.8943,12.9354,12.8697,12.919,60600.0
2009-02-11 14:40:00,15.74,15.75,15.7,15.7,57000.0,12.9272,12.9354,12.8943,12.8943,57000.0
2009-02-11 14:50:00,15.7,15.84,15.7,15.82,173700.0,12.8943,13.0093,12.8943,12.9929,173700.0
2009-02-11 15:00:00,15.83,15.83,15.76,15.77,111600.0,13.0011,13.0011,12.9436,12.9518,111600.0
2009-02-11 15:10:00,15.77,15.88,15.77,15.8,101100.0,12.9518,13.0422,12.9518,12.9765,101100.0
2009-02-11 15:20:00,15.81,15.81,15.74,15.76,73500.0,12.9847,12.9847,12.9272,12.9436,73500.0
2009-02-11 15:30:00,15.76,15.8,15.69,15.71,102300.0,12.9436,12.9765,12.8861,12.9026,102300.0
2009-02-11 15:40:00,15.72,15.74,15.67,15.71,166200.0,12.9108,12.9272,12.8697,12.9026,166200.0
2009-02-11 15:50:00,15.71,15.8,15.71,15.8,249000.0,12.9026,12.9765,12.9026,12.9765,249000.0
2009-02-12 09:30:00,15.59,15.65,15.38,15.63,226800.0,12.804,12.8533,12.6315,12.8369,226800.0
2009-02-12 09:40:00,15.64,15.67,15.53,15.54,207900.0,12.8451,12.8697,12.7547,12.7629,207900.0
2009-02-12 09:50:00,15.54,15.57,15.34,15.35,223500.0,12.7629,12.7876,12.5987,12.6069,223500.0
2009-02-12 10:00:00,15.35,15.4,15.33,15.36,174000.0,12.6069,12.648,12.5905,12.6151,174000.0
2009-02-12 10:10:00,15.36,15.45,15.35,15.42,87300.0,12.6151,12.689,12.6069,12.6644,87300.0
2009-02-12 10:20:00,15.43,15.46,15.41,15.45,133800.0,12.6726,12.6972,12.6562,12.689,133800.0
2009-02-12 10:30:00,15.44,15.45,15.41,15.42,67200.0,12.6808,12.689,12.6562,12.6644,67200.0
2009-02-12 10:40:00,15.42,15.5,15.42,15.5,94800.0,12.6644,12.7301,12.6644,12.7301,94800.0
2009-02-12 10:50:00,15.5,15.54,15.47,15.52,131100.0,12.7301,12.7629,12.7054,12.7465,131100.0
2009-02-12 11:00:00,15.52,15.52,15.46,15.49,87600.0,12.7465,12.7465,12.6972,12.7219,87600.0
2009-02-12 11:10:00,15.5,15.5,15.42,15.43,92400.0,12.7301,12.7301,12.6644,12.6726,92400.0
2009-02-12 11:20:00,15.42,15.51,15.42,15.5,62400.0,12.6644,12.7383,12.6644,12.7301,62400.0
2009-02-12 11:30:00,15.51,15.55,15.51,15.54,73200.0,12.7383,12.7711,12.7383,12.7629,73200.0
2009-02-12 11:40:00,15.54,15.66,15.54,15.66,111900.0,12.7629,12.8615,12.7629,12.8615,111900.0
2009-02-12 11:50:00,15.67,15.69,15.57,15.57,80700.0,12.8697,12.8861,12.7876,12.7876,80700.0
2009-02-12 12:00:00,15.57,15.61,15.55,15.61,121200.0,12.7876,12.8204,12.7711,12.8204,121200.0
2009-02-12 12:10:00,15.6,15.64,15.58,15.63,92400.0,12.8122,12.8451,12.7958,12.8369,92400.0
2009-02-12 12:20:00,15.63,15.68,15.62,15.66,36900.0,12.8369,12.8779,12.8286,12.8615,36900.0
2009-02-12 12:30:00,15.67,15.69,15.64,15.64,73500.0,12.8697,12.8861,12.8451,12.8451,73500.0
2009-02-12 12:40:00,15.65,15.65,15.55,15.56,39300.0,12.8533,12.8533,12.7711,12.7794,39300.0
2009-02-12 12:50:00,15.56,15.58,15.55,15.55,49800.0,12.7794,12.7958,12.7711,12.7711,49800.0
2009-02-12 13:00:00,15.54,15.54,15.48,15.49,57300.0,12.7629,12.7629,12.7137,12.7219,57300.0
2009-02-12 13:10:00,15.49,15.54,15.44,15.44,62400.0,12.7219,12.7629,12.6808,12.6808,62400.0
2009-02-12 13:20:00,15.44,15.47,15.42,15.44,65100.0,12.6808,12.7054,12.6644,12.6808,65100.0
2009-02-12 13:30:00,15.44,15.46,15.35,15.39,358800.0,12.6808,12.6972,12.6069,12.6397,358800.0
2009-02-12 13:40:00,15.39,15.44,15.39,15.43,101100.0,12.6397,12.6808,12.6397,12.6726,101100.0
2009-02-12 13:50:00,15.45,15.53,15.44,15.52,37500.0,12.689,12.7547,12.6808,12.7465,37500.0
2009-02-12 14:00:00,15.52,15.52,15.45,15.49,43800.0,12.7465,12.7465,12.689,12.7219,43800.0
2009-02-12 14:10:00,15.5,15.56,15.49,15.51,39900.0,12.7301,12.7794,12.7219,12.7383,39900.0
2009-02-12 14:20:00,15.52,15.53,15.45,15.46,37800.0,12.7465,12.7547,12.689,12.6972,37800.0
2009-02-12 14:30:00,15.46,15.47,15.41,15.42,153000.0,12.6972,12.7054,12.6562,12.6644,153000.0
2009-02-12 14:40:00,15.42,15.43,15.39,15.43,406800.0,12.6644,12.6726,12.6397,12.6726,406800.0
2009-02-12 14:50:00,15.43,15.44,15.4,15.43,76500.0,12.6726,12.6808,12.648,12.6726,76500.0
2009-02-12 15:00:00,15.43,15.43,15.35,15.43,90000.0,12.6726,12.6726,12.6069,12.6726,90000.0
2009-02-12 15:10:00,15.43,15.54,15.43,15.51,276900.0,12.6726,12.7629,12.6726,12.7383,276900.0
2009-02-12 15:20:00,15.51,15.71,15.49,15.71,177300.0,12.7383,12.9026,12.7219,12.9026,177300.0
2009-02-12 15:30:00,15.71,15.75,15.66,15.7,232200.0,12.9026,12.9354,12.8615,12.8943,232200.0
2009-02-12 15:40:00,15.7,15.82,15.69,15.76,259800.0,12.8943,12.9929,12.8861,12.9436,259800.0
2009-02-12 15:50:00,15.75,15.87,15.73,15.86,430500.0,12.9354,13.034,12.919,13.0258,430500.0
2009-02-13 09:30:00,15.79,15.84,15.6,15.65,212700.0,12.9683,13.0093,12.8122,12.8533,212700.0
2009-02-13 09:40:00,15.65,15.66,15.51,15.58,265800.0,12.8533,12.8615,12.7383,12.7958,265800.0
2009-02-13 09:50:00,15.59,15.66,15.5,15.66,148500.0,12.804,12.8615,12.7301,12.8615,148500.0
2009-02-13 10:00:00,15.66,15.74,15.66,15.71,80400.0,12.8615,12.9272,12.8615,12.9026,80400.0
2009-02-13 10:10:00,15.71,15.81,15.71,15.78,123900.0,12.9026,12.9847,12.9026,12.96,123900.0
2009-02-13 10:20:00,15.78,15.86,15.77,15.82,572400.0,12.96,13.0258,12.9518,12.9929,572400.0
2009-02-13 10:30:00,15.83,15.84,15.77,15.81,376200.0,13.0011,13.0093,12.9518,12.9847,376200.0
2009-02-13 10:40:00,15.83,15.86,15.81,15.85,40500.0,13.0011,13.0258,12.9847,13.0175,40500.0
2009-02-13 10:50:00,15.85,15.89,15.85,15.87,40200.0,13.0175,13.0504,13.0175,13.034,40200.0
2009-02-13 11:00:00,15.86,15.87,15.78,15.84,88500.0,13.0258,13.034,12.96,13.0093,88500.0
2009-02-13 11:10:00,15.84,15.88,15.81,15.87,565200.0,13.0093,13.0422,12.9847,13.034,565200.0
2009-02-13 11:20:00,15.87,15.88,15.79,15.81,70200.0,13.034,13.0422,12.9683,12.9847,70200.0
2009-02-13 11:30:00,15.81,15.83,15.79,15.8,34200.0,12.9847,13.0011,12.9683,12.9765,34200.0
2009-02-13 11:40:00,15.79,15.8,15.69,15.7,26100.0,12.9683,12.9765,12.8861,12.8943,26100.0
2009-02-13 11:50:00,15.71,15.77,15.7,15.76,32400.0,12.9026,12.9518,12.8943,12.9436,32400.0
2009-02-13 12:00:00,15.76,15.85,15.76,15.85,47700.0,12.9436,13.0175,12.9436,13.0175,47700.0
2009-02-13 12:10:00,15.84,15.91,15.83,15.89,79500.0,13.0093,13.0668,13.0011,13.0504,79500.0
2009-02-13 12:20:00,15.89,15.9,15.85,15.87,37500.0,13.0504,13.0586,13.0175,13.034,37500.0
2009-02-13 12:30:00,15.87,15.88,15.84,15.86,20100.0,13.034,13.0422,13.0093,13.0258,20100.0
2009-02-13 12:40:00,15.85,15.86,15.81,15.85,48600.0,13.0175,13.0258,12.9847,13.0175,48600.0
2009-02-13 12:50:00,15.84,15.84,15.78,15.79,36300.0,13.0093,13.0093,12.96,12.9683,36300.0
2009-02-13 13:00:00,15.79,15.8,15.77,15.79,32400.0,12.9683,12.9765,12.9518,12.9683,32400.0
2009-02-13 13:10:00,15.79,15.85,15.77,15.84,34200.0,12.9683,13.0175,12.9518,13.0093,34200.0
2009-02-13 13:20:00,15.84,15.87,15.82,15.86,40200.0,13.0093,13.034,12.9929,13.0258,40200.0
2009-02-13 13:30:00,15.86,15.9,15.84,15.86,165000.0,13.0258,13.0586,13.0093,13.0258,165000.0
2009-02-13 13:40:00,15.87,15.92,15.83,15.91,99300.0,13.034,13.075,13.0011,13.0668,99300.0
2009-02-13 13:50:00,15.9,15.92,15.82,15.84,479100.0,13.0586,13.075,12.9929,13.0093,479100.0
2009-02-13 14:00:00,15.85,15.89,15.82,15.84,201900.0,13.0175,13.0504,12.9929,13.0093,201900.0
2009-02-13 14:10:00,15.84,15.86,15.8,15.82,30300.0,13.0093,13.0258,12.9765,12.9929,30300.0
2009-02-13 14:20:00,15.81,15.85,15.8,15.85,56400.0,12.9847,13.0175,12.9765,13.0175,56400.0
2009-02-13 14:30:00,15.85,15.87,15.83,15.86,117600.0,13.0175,13.034,13.0011,13.0258,117600.0
2009-02-13 14:40:00,15.86,15.9,15.81,15.82,199800.0,13.0258,13.0586,12.9847,12.9929,199800.0
2009-02-13 14:50:00,15.82,15.86,15.8,15.8,39900.0,12.9929,13.0258,12.9765,12.9765,39900.0
2009-02-13 15:00:00,15.81,15.86,15.74,15.77,65100.0,12.9847,13.0258,12.9272,12.9518,65100.0
2009-02-13 15:10:00,15.76,15.77,15.68,15.71,84000.0,12.9436,12.9518,12.8779,12.9026,84000.0
2009-02-13 15:20:00,15.7,15.76,15.69,15.74,73500.0,12.8943,12.9436,12.8861,12.9272,73500.0
2009-02-13 15:30:00,15.74,15.81,15.71,15.74,111300.0,12.9272,12.9847,12.9026,12.9272,111300.0
2009-02-13 15:40:00,15.74,15.8,15.71,15.76,84300.0,12.9272,12.9765,12.9026,12.9436,84300.0
2009-02-13 15:50:00,15.76,15.77,15.65,15.65,150600.0,12.9436,12.9518,12.8533,12.8533,150600.0
2009-02-17 09:30:00,15.21,15.36,15.17,15.33,166800.0,12.4919,12.6151,12.4591,12.5905,166800.0
2009-02-17 09:40:00,15.33,15.41,15.3,15.3,431100.0,12.5905,12.6562,12.5658,12.5658,431100.0
2009-02-17 09:50:00,15.3,15.39,15.25,15.39,279300.0,12.5658,12.6397,12.5248,12.6397,279300.0
2009-02-17 10:00:00,15.38,15.49,15.37,15.42,133200.0,12.6315,12.7219,12.6233,12.6644,133200.0
2009-02-17 10:10:00,15.42,15.46,15.31,15.33,261000.0,12.6644,12.6972,12.574,12.5905,261000.0
2009-02-17 10:20:00,15.32,15.33,15.16,15.24,900600.0,12.5823,12.5905,12.4508,12.5165,900600.0
2009-02-17 10:30:00,15.24,15.47,15.24,15.38,384300.0,12.5165,12.7054,12.5165,12.6315,384300.0
2009-02-17 10:40:00,15.4,15.48,15.4,15.45,131100.0,12.648,12.7137,12.648,12.689,131100.0
2009-02-17 10:50:00,15.44,15.49,15.42,15.43,134400.0,12.6808,12.7219,12.6644,12.6726,134400.0
2009-02-17 11:00:00,15.43,15.45,15.39,15.42,58800.0,12.6726,12.689,12.6397,12.6644,58800.0
2009-02-17 11:10:00,15.42,15.49,15.42,15.43,67500.0,12.6644,12.7219,12.6644,12.6726,67500.0
2009-02-17 11:20:00,15.42,15.45,15.39,15.42,184200.0,12.6644,12.689,12.6397,12.6644,184200.0
2009-02-17 11:30:00,15.42,15.44,15.39,15.4,70800.0,12.6644,12.6808,12.6397,12.648,70800.0
2009-02-17 11:40:00,15.4,15.41,15.35,15.35,100200.0,12.648,12.6562,12.6069,12.6069,100200.0
2009-02-17 11:50:00,15.36,15.41,15.34,15.38,90600.0,12.6151,12.6562,12.5987,12.6315,90600.0
2009-02-17 12:00:00,15.39,15.46,15.39,15.46,49200.0,12.6397,12.6972,12.6397,12.6972,49200.0
2009-02-17 12:10:00,15.46,15.47,15.43,15.43,66600.0,12.6972,12.7054,12.6726,12.6726,66600.0
2009-02-17 12:20:00,15.43,15.44,15.38,15.43,53400.0,12.6726,12.6808,12.6315,12.6726,53400.0
2009-02-17 12:30:00,15.43,15.47,15.43,15.46,50400.0,12.6726,12.7054,12.6726,12.6972,50400.0
2009-02-17 12:40:00,15.46,15.49,15.43,15.43,62100.0,12.6972,12.7219,12.6726,12.6726,62100.0
2009-02-17 12:50:00,15.44,15.49,15.43,15.48,63300.0,12.6808,12.7219,12.6726,12.7137,63300.0
2009-02-17 13:00:00,15.49,15.5,15.43,15.45,75000.0,12.7219,12.7301,12.6726,12.689,75000.0
2009-02-17 13:10:00,15.45,15.47,15.41,15.41,103500.0,12.689,12.7054,12.6562,12.6562,103500.0
2009-02-17 13:20:00,15.41,15.45,15.39,15.43,88800.0,12.6562,12.689,12.6397,12.6726,88800.0
2009-02-17 13:30:00,15.42,15.46,15.4,15.44,85800.0,12.6644,12.6972,12.648,12.6808,85800.0
2009-02-17 13:40:00,15.43,15.47,15.43,15.45,226800.0,12.6726,12.7054,12.6726,12.689,226800.0
2009-02-17 13:50:00,15.45,15.46,15.43,15.46,126300.0,12.689,12.6972,12.6726,12.6972,126300.0
2009-02-17 14:00:00,15.45,15.47,15.41,15.43,472800.0,12.689,12.7054,12.6562,12.6726,472800.0
2009-02-17 14:10:00,15.44,15.46,15.43,15.45,93900.0,12.6808,12.6972,12.6726,12.689,93900.0
2009-02-17 14:20:00,15.45,15.48,15.41,15.42,137700.0,12.689,12.7137,12.6562,12.6644,137700.0
2009-02-17 14:30:00,15.43,15.5,15.42,15.47,108600.0,12.6726,12.7301,12.6644,12.7054,108600.0
2009-02-17 14:40:00,15.47,15.47,15.4,15.41,123000.0,12.7054,12.7054,12.648,12.6562,123000.0
2009-02-17 14:50:00,15.42,15.44,15.36,15.41,127200.0,12.6644,12.6808,12.6151,12.6562,127200.0
2009-02-17 15:00:00,15.4,15.44,15.35,15.4,144000.0,12.648,12.6808,12.6069,12.648,144000.0
2009-02-17 15:10:00,15.4,15.42,15.34,15.34,142500.0,12.648,12.6644,12.5987,12.5987,142500.0
2009-02-17 15:20:00,15.34,15.39,15.33,15.36,122400.0,12.5987,12.6397,12.5905,12.6151,122400.0
2009-02-17 15:30:00,15.36,15.52,15.36,15.47,321600.0,12.6151,12.7465,12.6151,12.7054,321600.0
2009-02-17 15:40:00,15.47,15.49,15.37,15.39,399600.0,12.7054,12.7219,12.6233,12.6397,399600.0
2009-02-17 15:50:00,15.39,15.41,15.29,15.3,338100.0,12.6397,12.6562,12.5576,12.5658,338100.0
2009-02-18 09:30:00,15.46,15.55,15.28,15.32,135300.0,12.6972,12.7711,12.5494,12.5823,135300.0
2009-02-18 09:40:00,15.32,15.39,15.27,15.37,172500.0,12.5823,12.6397,12.5412,12.6233,172500.0
2009-02-18 09:50:00,15.37,15.38,15.31,15.31,149700.0,12.6233,12.6315,12.574,12.574,149700.0
2009-02-18 10:00:00,15.31,15.32,15.15,15.16,152700.0,12.574,12.5823,12.4426,12.4508,152700.0
2009-02-18 10:10:00,15.15,15.17,15.1,15.11,308100.0,12.4426,12.4591,12.4016,12.4098,308100.0
2009-02-18 10:20:00,15.11,15.2,15.11,15.18,105900.0,12.4098,12.4837,12.4098,12.4673,105900.0
2009-02-18 10:30:00,15.18,15.28,15.18,15.25,128400.0,12.4673,12.5494,12.4673,12.5248,128400.0
2009-02-18 10:40:00,15.25,15.32,15.24,15.28,138000.0,12.5248,12.5823,12.5165,12.5494,138000.0
2009-02-18 10:50:00,15.27,15.3,15.26,15.28,69000.0,12.5412,12.5658,12.533,12.5494,69000.0
2009-02-18 11:00:00,15.28,15.32,15.28,15.31,71400.0,12.5494,12.5823,12.5494,12.574,71400.0
2009-02-18 11:10:00,15.31,15.35,15.28,15.28,100800.0,12.574,12.6069,12.5494,12.5494,100800.0
2009-02-18 11:20:00,15.29,15.33,15.28,15.3,107700.0,12.5576,12.5905,12.5494,12.5658,107700.0
2009-02-18 11:30:00,15.3,15.3,15.27,15.27,38700.0,12.5658,12.5658,12.5412,12.5412,38700.0
2009-02-18 11:40:00,15.27,15.34,15.25,15.29,115500.0,12.5412,12.5987,12.5248,12.5576,115500.0
2009-02-18 11:50:00,15.29,15.31,15.25,15.28,64200.0,12.5576,12.574,12.5248,12.5494,64200.0
2009-02-18 12:00:00,15.27,15.34,15.26,15.34,94500.0,12.5412,12.5987,12.533,12.5987,94500.0
2009-02-18 12:10:00,15.34,15.39,15.33,15.37,126600.0,12.5987,12.6397,12.5905,12.6233,126600.0
2009-02-18 12:20:00,15.37,15.4,15.3,15.33,37500.0,12.6233,12.648,12.5658,12.5905,37500.0
2009-02-18 12:30:00,15.33,15.37,15.28,15.28,46500.0,12.5905,12.6233,12.5494,12.5494,46500.0
2009-02-18 12:40:00,15.29,15.3,15.27,15.27,56400.0,12.5576,12.5658,12.5412,12.5412,56400.0
2009-02-18 12:50:00,15.27,15.34,15.24,15.33,72900.0,12.5412,12.5987,12.5165,12.5905,72900.0
2009-02-18 13:00:00,15.33,15.38,15.27,15.29,74700.0,12.5905,12.6315,12.5412,12.5576,74700.0
2009-02-18 13:10:00,15.29,15.34,15.24,15.24,43800.0,12.5576,12.5987,12.5165,12.5165,43800.0
2009-02-18 13:20:00,15.22,15.3,15.22,15.28,52200.0,12.5001,12.5658,12.5001,12.5494,52200.0
2009-02-18 13:30:00,15.28,15.29,15.26,15.28,89400.0,12.5494,12.5576,12.533,12.5494,89400.0
2009-02-18 13:40:00,15.28,15.3,15.28,15.28,138000.0,12.5494,12.5658,12.5494,12.5494,138000.0
2009-02-18 13:50:00,15.28,15.3,15.25,15.28,60600.0,12.5494,12.5658,12.5248,12.5494,60600.0
2009-02-18 14:00:00,15.28,15.34,15.26,15.34,87300.0,12.5494,12.5987,12.533,12.5987,87300.0
2009-02-18 14:10:00,15.33,15.33,15.25,15.29,145200.0,12.5905,12.5905,12.5248,12.5576,145200.0
2009-02-18 14:20:00,15.28,15.34,15.27,15.31,76500.0,12.5494,12.5987,12.5412,12.574,76500.0
2009-02-18 14:30:00,15.32,15.33,15.26,15.28,73800.0,12.5823,12.5905,12.533,12.5494,73800.0
2009-02-18 14:40:00,15.27,15.3,15.26,15.27,83700.0,12.5412,12.5658,12.533,12.5412,83700.0
2009-02-18 14:50:00,15.27,15.36,15.26,15.36,138000.0,12.5412,12.6151,12.533,12.6151,138000.0
2009-02-18 15:00:00,15.36,15.38,15.3,15.3,126000.0,12.6151,12.6315,12.5658,12.5658,126000.0
2009-02-18 15:10:00,15.3,15.4,15.3,15.34,116700.0,12.5658,12.648,12.5658,12.5987,116700.0
2009-02-18 15:20:00,15.35,15.37,15.28,15.29,121800.0,12.6069,12.6233,12.5494,12.5576,121800.0
2009-02-18 15:30:00,15.28,15.35,15.28,15.3,95700.0,12.5494,12.6069,12.5494,12.5658,95700.0
2009-02-18 15:40:00,15.29,15.36,15.28,15.28,147300.0,12.5576,12.6151,12.5494,12.5494,147300.0
2009-02-18 15:50:00,15.29,15.35,15.29,15.33,367200.0,12.5576,12.6069,12.5576,12.5905,367200.0
2009-02-19 09:30:00,15.49,15.75,15.46,15.74,156900.0,12.7219,12.9354,12.6972,12.9272,156900.0
2009-02-19 09:40:00,15.74,15.78,15.66,15.66,113100.0,12.9272,12.96,12.8615,12.8615,113100.0
2009-02-19 09:50:00,15.65,15.68,15.61,15.66,84600.0,12.8533,12.8779,12.8204,12.8615,84600.0
2009-02-19 10:00:00,15.65,15.72,15.61,15.7,72000.0,12.8533,12.9108,12.8204,12.8943,72000.0
2009-02-19 10:10:00,15.7,15.7,15.49,15.49,51600.0,12.8943,12.8943,12.7219,12.7219,51600.0
2009-02-19 10:20:00,15.51,15.54,15.46,15.47,72000.0,12.7383,12.7629,12.6972,12.7054,72000.0
2009-02-19 10:30:00,15.48,15.48,15.43,15.46,49500.0,12.7137,12.7137,12.6726,12.6972,49500.0
2009-02-19 10:40:00,15.46,15.46,15.41,15.43,58200.0,12.6972,12.6972,12.6562,12.6726,58200.0
2009-02-19 10:50:00,15.42,15.43,15.32,15.32,90000.0,12.6644,12.6726,12.5823,12.5823,90000.0
2009-02-19 11:00:00,15.32,15.44,15.32,15.43,112800.0,12.5823,12.6808,12.5823,12.6726,112800.0
2009-02-19 11:10:00,15.44,15.44,15.39,15.4,34200.0,12.6808,12.6808,12.6397,12.648,34200.0
2009-02-19 11:20:00,15.41,15.42,15.3,15.38,48300.0,12.6562,12.6644,12.5658,12.6315,48300.0
2009-02-19 11:30:00,15.38,15.42,15.34,15.39,36600.0,12.6315,12.6644,12.5987,12.6397,36600.0
2009-02-19 11:40:00,15.39,15.4,15.32,15.34,59100.0,12.6397,12.648,12.5823,12.5987,59100.0
2009-02-19 11:50:00,15.33,15.37,15.32,15.36,60000.0,12.5905,12.6233,12.5823,12.6151,60000.0
2009-02-19 12:00:00,15.36,15.36,15.33,15.36,67800.0,12.6151,12.6151,12.5905,12.6151,67800.0
2009-02-19 12:10:00,15.36,15.37,15.31,15.37,43800.0,12.6151,12.6233,12.574,12.6233,43800.0
2009-02-19 12:20:00,15.36,15.44,15.36,15.42,54000.0,12.6151,12.6808,12.6151,12.6644,54000.0
2009-02-19 12:30:00,15.42,15.45,15.41,15.45,62100.0,12.6644,12.689,12.6562,12.689,62100.0
2009-02-19 12:40:00,15.45,15.47,15.41,15.42,58800.0,12.689,12.7054,12.6562,12.6644,58800.0
2009-02-19 12:50:00,15.43,15.43,15.4,15.41,48000.0,12.6726,12.6726,12.648,12.6562,48000.0
2009-02-19 13:00:00,15.41,15.46,15.37,15.46,46200.0,12.6562,12.6972,12.6233,12.6972,46200.0
2009-02-19 13:10:00,15.47,15.52,15.45,15.5,51000.0,12.7054,12.7465,12.689,12.7301,51000.0
2009-02-19 13:20:00,15.48,15.52,15.48,15.51,31800.0,12.7137,12.7465,12.7137,12.7383,31800.0
2009-02-19 13:30:00,15.51,15.51,15.45,15.48,33900.0,12.7383,12.7383,12.689,12.7137,33900.0
2009-02-19 13:40:00,15.48,15.5,15.45,15.46,30300.0,12.7137,12.7301,12.689,12.6972,30300.0
2009-02-19 13:50:00,15.46,15.47,15.41,15.43,37200.0,12.6972,12.7054,12.6562,12.6726,37200.0
2009-02-19 14:00:00,15.44,15.48,15.42,15.46,51300.0,12.6808,12.7137,12.6644,12.6972,51300.0
2009-02-19 14:10:00,15.47,15.47,15.38,15.39,36600.0,12.7054,12.7054,12.6315,12.6397,36600.0
2009-02-19 14:20:00,15.39,15.43,15.39,15.43,49800.0,12.6397,12.6726,12.6397,12.6726,49800.0
2009-02-19 14:30:00,15.41,15.43,15.39,15.43,57900.0,12.6562,12.6726,12.6397,12.6726,57900.0
2009-02-19 14:40:00,15.43,15.43,15.36,15.36,66600.0,12.6726,12.6726,12.6151,12.6151,66600.0
2009-02-19 14:50:00,15.36,15.45,15.35,15.42,85200.0,12.6151,12.689,12.6069,12.6644,85200.0
2009-02-19 15:00:00,15.41,15.46,15.39,15.41,127200.0,12.6562,12.6972,12.6397,12.6562,127200.0
2009-02-19 15:10:00,15.41,15.41,15.3,15.32,118200.0,12.6562,12.6562,12.5658,12.5823,118200.0
2009-02-19 15:20:00,15.33,15.41,15.31,15.37,106200.0,12.5905,12.6562,12.574,12.6233,106200.0
2009-02-19 15:30:00,15.37,15.38,15.26,15.28,204000.0,12.6233,12.6315,12.533,12.5494,204000.0
2009-02-19 15:40:00,15.28,15.39,15.24,15.36,193800.0,12.5494,12.6397,12.5165,12.6151,193800.0
2009-02-19 15:50:00,15.36,15.38,15.28,15.29,409500.0,12.6151,12.6315,12.5494,12.5576,409500.0
2009-02-20 09:30:00,15.23,15.28,15.01,15.23,269700.0,12.5083,12.5494,12.3276,12.5083,269700.0
2009-02-20 09:40:00,15.22,15.26,15.06,15.11,295800.0,12.5001,12.533,12.3687,12.4098,295800.0
2009-02-20 09:50:00,15.11,15.19,15.11,15.16,182100.0,12.4098,12.4755,12.4098,12.4508,182100.0
2009-02-20 10:00:00,15.16,15.3,15.16,15.22,138600.0,12.4508,12.5658,12.4508,12.5001,138600.0
2009-02-20 10:10:00,15.22,15.33,15.17,15.3,186000.0,12.5001,12.5905,12.4591,12.5658,186000.0
2009-02-20 10:20:00,15.28,15.34,15.25,15.32,61200.0,12.5494,12.5987,12.5248,12.5823,61200.0
2009-02-20 10:30:00,15.3,15.35,15.27,15.34,97800.0,12.5658,12.6069,12.5412,12.5987,97800.0
2009-02-20 10:40:00,15.33,15.4,15.31,15.37,81600.0,12.5905,12.648,12.574,12.6233,81600.0
2009-02-20 10:50:00,15.37,15.38,15.31,15.35,121200.0,12.6233,12.6315,12.574,12.6069,121200.0
2009-02-20 11:00:00,15.35,15.36,15.22,15.23,66300.0,12.6069,12.6151,12.5001,12.5083,66300.0
2009-02-20 11:10:00,15.23,15.24,15.16,15.16,162300.0,12.5083,12.5165,12.4508,12.4508,162300.0
2009-02-20 11:20:00,15.17,15.2,15.15,15.15,135600.0,12.4591,12.4837,12.4426,12.4426,135600.0
2009-02-20 11:30:00,15.16,15.22,15.13,15.22,139200.0,12.4508,12.5001,12.4262,12.5001,139200.0
2009-02-20 11:40:00,15.22,15.22,15.17,15.22,68100.0,12.5001,12.5001,12.4591,12.5001,68100.0
2009-02-20 11:50:00,15.21,15.24,15.18,15.22,71400.0,12.4919,12.5165,12.4673,12.5001,71400.0
2009-02-20 12:00:00,15.21,15.23,15.17,15.22,63600.0,12.4919,12.5083,12.4591,12.5001,63600.0
2009-02-20 12:10:00,15.23,15.31,15.23,15.31,183600.0,12.5083,12.574,12.5083,12.574,183600.0
2009-02-20 12:20:00,15.3,15.31,15.28,15.29,81300.0,12.5658,12.574,12.5494,12.5576,81300.0
2009-02-20 12:30:00,15.28,15.3,15.24,15.26,60300.0,12.5494,12.5658,12.5165,12.533,60300.0
2009-02-20 12:40:00,15.26,15.26,15.13,15.14,59100.0,12.533,12.533,12.4262,12.4344,59100.0
2009-02-20 12:50:00,15.14,15.15,15.1,15.14,81000.0,12.4344,12.4426,12.4016,12.4344,81000.0
2009-02-20 13:00:00,15.13,15.15,15.07,15.08,129600.0,12.4262,12.4426,12.3769,12.3851,129600.0
2009-02-20 13:10:00,15.08,15.08,15.0,15.0,284400.0,12.3851,12.3851,12.3194,12.3194,284400.0
2009-02-20 13:20:00,15.0,15.08,15.0,15.04,192900.0,12.3194,12.3851,12.3194,12.3523,192900.0
2009-02-20 13:30:00,15.05,15.09,15.03,15.09,91500.0,12.3605,12.3934,12.3441,12.3934,91500.0
2009-02-20 13:40:00,15.1,15.17,15.09,15.13,103800.0,12.4016,12.4591,12.3934,12.4262,103800.0
2009-02-20 13:50:00,15.13,15.17,15.12,15.12,133500.0,12.4262,12.4591,12.418,12.418,133500.0
2009-02-20 14:00:00,15.13,15.15,15.12,15.15,129900.0,12.4262,12.4426,12.418,12.4426,129900.0
2009-02-20 14:10:00,15.14,15.29,15.13,15.26,247500.0,12.4344,12.5576,12.4262,12.533,247500.0
2009-02-20 14:20:00,15.27,15.39,15.21,15.27,253800.0,12.5412,12.6397,12.4919,12.5412,253800.0
2009-02-20 14:30:00,15.27,15.33,15.24,15.31,212400.0,12.5412,12.5905,12.5165,12.574,212400.0
2009-02-20 14:40:00,15.31,15.42,15.28,15.41,211200.0,12.574,12.6644,12.5494,12.6562,211200.0
2009-02-20 14:50:00,15.41,15.46,15.34,15.36,139800.0,12.6562,12.6972,12.5987,12.6151,139800.0
2009-02-20 15:00:00,15.36,15.36,15.27,15.32,137100.0,12.6151,12.6151,12.5412,12.5823,137100.0
2009-02-20 15:10:00,15.31,15.37,15.26,15.36,123300.0,12.574,12.6233,12.533,12.6151,123300.0
2009-02-20 15:20:00,15.36,15.37,15.24,15.25,180000.0,12.6151,12.6233,12.5165,12.5248,180000.0
2009-02-20 15:30:00,15.25,15.32,15.22,15.3,139200.0,12.5248,12.5823,12.5001,12.5658,139200.0
2009-02-20 15:40:00,15.29,15.3,15.2,15.27,209400.0,12.5576,12.5658,12.4837,12.5412,209400.0
2009-02-20 15:50:00,15.27,15.34,15.25,15.33,324900.0,12.5412,12.5987,12.5248,12.5905,324900.0
2009-02-23 09:30:00,15.37,15.55,15.36,15.54,264000.0,12.6233,12.7711,12.6151,12.7629,264000.0
2009-02-23 09:40:00,15.54,15.57,15.34,15.35,60000.0,12.7629,12.7876,12.5987,12.6069,60000.0
2009-02-23 09:50:00,15.36,15.38,15.21,15.21,150000.0,12.6151,12.6315,12.4919,12.4919,150000.0
2009-02-23 10:00:00,15.21,15.23,15.08,15.11,184800.0,12.4919,12.5083,12.3851,12.4098,184800.0
2009-02-23 10:10:00,15.11,15.11,14.97,15.0,269400.0,12.4098,12.4098,12.2948,12.3194,269400.0
2009-02-23 10:20:00,15.0,15.02,14.98,15.0,211200.0,12.3194,12.3359,12.303,12.3194,211200.0
2009-02-23 10:30:00,14.99,15.0,14.92,14.94,343800.0,12.3112,12.3194,12.2537,12.2702,343800.0
2009-02-23 10:40:00,14.95,14.95,14.86,14.94,222000.0,12.2784,12.2784,12.2045,12.2702,222000.0
2009-02-23 10:50:00,14.94,14.94,14.82,14.82,186900.0,12.2702,12.2702,12.1716,12.1716,186900.0
2009-02-23 11:00:00,14.83,14.87,14.82,14.87,180000.0,12.1798,12.2127,12.1716,12.2127,180000.0
2009-02-23 11:10:00,14.87,14.92,14.85,14.9,189900.0,12.2127,12.2537,12.1962,12.2373,189900.0
2009-02-23 11:20:00,14.9,14.96,14.9,14.92,149100.0,12.2373,12.2866,12.2373,12.2537,149100.0
2009-02-23 11:30:00,14.92,14.93,14.88,14.93,122700.0,12.2537,12.2619,12.2209,12.2619,122700.0
2009-02-23 11:40:00,14.93,14.94,14.89,14.9,98100.0,12.2619,12.2702,12.2291,12.2373,98100.0
2009-02-23 11:50:00,14.9,14.96,14.89,14.96,74100.0,12.2373,12.2866,12.2291,12.2866,74100.0
2009-02-23 12:00:00,14.96,14.96,14.92,14.92,52500.0,12.2866,12.2866,12.2537,12.2537,52500.0
2009-02-23 12:10:00,14.92,14.95,14.89,14.92,74100.0,12.2537,12.2784,12.2291,12.2537,74100.0
2009-02-23 12:20:00,14.92,14.93,14.85,14.85,77400.0,12.2537,12.2619,12.1962,12.1962,77400.0
2009-02-23 12:30:00,14.85,14.85,14.78,14.78,237000.0,12.1962,12.1962,12.1388,12.1388,237000.0
2009-02-23 12:40:00,14.78,14.78,14.73,14.74,263400.0,12.1388,12.1388,12.0977,12.1059,263400.0
2009-02-23 12:50:00,14.73,14.77,14.65,14.65,142800.0,12.0977,12.1305,12.032,12.032,142800.0
2009-02-23 13:00:00,14.65,14.68,14.63,14.67,157500.0,12.032,12.0566,12.0156,12.0484,157500.0
2009-02-23 13:10:00,14.68,14.7,14.67,14.69,74100.0,12.0566,12.073,12.0484,12.0648,74100.0
2009-02-23 13:20:00,14.69,14.71,14.66,14.66,73800.0,12.0648,12.0813,12.0402,12.0402,73800.0
2009-02-23 13:30:00,14.66,14.68,14.63,14.66,119700.0,12.0402,12.0566,12.0156,12.0402,119700.0
2009-02-23 13:40:00,14.66,14.69,14.65,14.66,120000.0,12.0402,12.0648,12.032,12.0402,120000.0
2009-02-23 13:50:00,14.65,14.67,14.65,14.66,174900.0,12.032,12.0484,12.032,12.0402,174900.0
2009-02-23 14:00:00,14.66,14.71,14.65,14.67,127200.0,12.0402,12.0813,12.032,12.0484,127200.0
2009-02-23 14:10:00,14.67,14.74,14.67,14.72,97500.0,12.0484,12.1059,12.0484,12.0895,97500.0
2009-02-23 14:20:00,14.72,14.89,14.72,14.88,296400.0,12.0895,12.2291,12.0895,12.2209,296400.0
2009-02-23 14:30:00,14.88,14.9,14.82,14.89,202200.0,12.2209,12.2373,12.1716,12.2291,202200.0
2009-02-23 14:40:00,14.87,14.89,14.77,14.78,160200.0,12.2127,12.2291,12.1305,12.1388,160200.0
2009-02-23 14:50:00,14.78,14.8,14.68,14.69,201600.0,12.1388,12.1552,12.0566,12.0648,201600.0
2009-02-23 15:00:00,14.69,14.76,14.67,14.71,141600.0,12.0648,12.1223,12.0484,12.0813,141600.0
2009-02-23 15:10:00,14.71,14.75,14.67,14.68,176100.0,12.0813,12.1141,12.0484,12.0566,176100.0
2009-02-23 15:20:00,14.68,14.74,14.65,14.7,240000.0,12.0566,12.1059,12.032,12.073,240000.0
2009-02-23 15:30:00,14.69,14.78,14.67,14.68,223800.0,12.0648,12.1388,12.0484,12.0566,223800.0
2009-02-23 15:40:00,14.67,14.7,14.63,14.64,308100.0,12.0484,12.073,12.0156,12.0238,308100.0
2009-02-23 15:50:00,14.64,14.68,14.62,14.67,459300.0,12.0238,12.0566,12.0073,12.0484,459300.0
2009-02-24 09:30:00,14.81,15.31,14.81,15.29,277200.0,12.1634,12.574,12.1634,12.5576,277200.0
2009-02-24 09:40:00,15.28,15.28,15.1,15.13,193800.0,12.5494,12.5494,12.4016,12.4262,193800.0
2009-02-24 09:50:00,15.13,15.2,15.13,15.13,163500.0,12.4262,12.4837,12.4262,12.4262,163500.0
2009-02-24 10:00:00,15.12,15.13,14.96,14.99,387000.0,12.418,12.4262,12.2866,12.3112,387000.0
2009-02-24 10:10:00,14.99,14.99,14.75,14.82,235500.0,12.3112,12.3112,12.1141,12.1716,235500.0
2009-02-24 10:20:00,14.81,14.85,14.77,14.83,239700.0,12.1634,12.1962,12.1305,12.1798,239700.0
2009-02-24 10:30:00,14.82,14.94,14.82,14.86,231300.0,12.1716,12.2702,12.1716,12.2045,231300.0
2009-02-24 10:40:00,14.86,14.97,14.83,14.96,221700.0,12.2045,12.2948,12.1798,12.2866,221700.0
2009-02-24 10:50:00,14.99,15.03,14.93,14.96,102600.0,12.3112,12.3441,12.2619,12.2866,102600.0
2009-02-24 11:00:00,14.96,15.03,14.95,15.0,86700.0,12.2866,12.3441,12.2784,12.3194,86700.0
2009-02-24 11:10:00,14.99,15.16,14.98,15.14,172500.0,12.3112,12.4508,12.303,12.4344,172500.0
2009-02-24 11:20:00,15.14,15.16,15.05,15.09,99300.0,12.4344,12.4508,12.3605,12.3934,99300.0
2009-02-24 11:30:00,15.09,15.1,15.02,15.03,101700.0,12.3934,12.4016,12.3359,12.3441,101700.0
2009-02-24 11:40:00,15.04,15.05,14.94,14.95,62700.0,12.3523,12.3605,12.2702,12.2784,62700.0
2009-02-24 11:50:00,14.95,15.04,14.95,14.99,92100.0,12.2784,12.3523,12.2784,12.3112,92100.0
2009-02-24 12:00:00,14.98,15.04,14.97,14.97,45600.0,12.303,12.3523,12.2948,12.2948,45600.0
2009-02-24 12:10:00,14.97,14.99,14.93,14.98,58800.0,12.2948,12.3112,12.2619,12.303,58800.0
2009-02-24 12:20:00,14.98,15.01,14.94,14.99,63900.0,12.303,12.3276,12.2702,12.3112,63900.0
2009-02-24 12:30:00,14.99,15.1,14.99,15.08,73800.0,12.3112,12.4016,12.3112,12.3851,73800.0
2009-02-24 12:40:00,15.08,15.12,15.07,15.1,73200.0,12.3851,12.418,12.3769,12.4016,73200.0
2009-02-24 12:50:00,15.11,15.15,15.1,15.11,66000.0,12.4098,12.4426,12.4016,12.4098,66000.0
2009-02-24 13:00:00,15.12,15.14,15.09,15.11,98100.0,12.418,12.4344,12.3934,12.4098,98100.0
2009-02-24 13:10:00,15.12,15.12,15.04,15.07,45600.0,12.418,12.418,12.3523,12.3769,45600.0
2009-02-24 13:20:00,15.07,15.24,15.07,15.24,120600.0,12.3769,12.5165,12.3769,12.5165,120600.0
2009-02-24 13:30:00,15.23,15.28,15.23,15.26,77100.0,12.5083,12.5494,12.5083,12.533,77100.0
2009-02-24 13:40:00,15.27,15.29,15.25,15.28,85200.0,12.5412,12.5576,12.5248,12.5494,85200.0
2009-02-24 13:50:00,15.28,15.42,15.28,15.41,152100.0,12.5494,12.6644,12.5494,12.6562,152100.0
2009-02-24 14:00:00,15.41,15.43,15.37,15.4,111000.0,12.6562,12.6726,12.6233,12.648,111000.0
2009-02-24 14:10:00,15.4,15.47,15.34,15.47,140100.0,12.648,12.7054,12.5987,12.7054,140100.0
2009-02-24 14:20:00,15.46,15.5,15.43,15.48,125400.0,12.6972,12.7301,12.6726,12.7137,125400.0
2009-02-24 14:30:00,15.48,15.48,15.39,15.4,122700.0,12.7137,12.7137,12.6397,12.648,122700.0
2009-02-24 14:40:00,15.41,15.44,15.36,15.4,110700.0,12.6562,12.6808,12.6151,12.648,110700.0
2009-02-24 14:50:00,15.39,15.46,15.37,15.46,122400.0,12.6397,12.6972,12.6233,12.6972,122400.0
2009-02-24 15:00:00,15.45,15.49,15.43,15.48,121500.0,12.689,12.7219,12.6726,12.7137,121500.0
2009-02-24 15:10:00,15.48,15.53,15.44,15.52,123600.0,12.7137,12.7547,12.6808,12.7465,123600.0
2009-02-24 15:20:00,15.52,15.53,15.46,15.47,127800.0,12.7465,12.7547,12.6972,12.7054,127800.0
2009-02-24 15:30:00,15.47,15.48,15.39,15.42,178500.0,12.7054,12.7137,12.6397,12.6644,178500.0
2009-02-24 15:40:00,15.42,15.45,15.39,15.43,269400.0,12.6644,12.689,12.6397,12.6726,269400.0
2009-02-24 15:50:00,15.43,15.45,15.38,15.4,359700.0,12.6726,12.689,12.6315,12.648,359700.0
2009-02-25 09:30:00,15.26,15.26,15.15,15.23,81900.0,12.6297,12.6297,12.5387,12.6049,81900.0
2009-02-25 09:40:00,15.24,15.31,15.17,15.17,116700.0,12.6132,12.6711,12.5552,12.5552,116700.0
2009-02-25 09:50:00,15.17,15.21,15.13,15.16,108900.0,12.5552,12.5883,12.5221,12.547,108900.0
2009-02-25 10:00:00,15.15,15.15,15.03,15.11,111600.0,12.5387,12.5387,12.4394,12.5056,111600.0
2009-02-25 10:10:00,15.11,15.13,15.03,15.12,106500.0,12.5056,12.5221,12.4394,12.5138,106500.0
2009-02-25 10:20:00,15.12,15.27,15.11,15.27,96900.0,12.5138,12.638,12.5056,12.638,96900.0
2009-02-25 10:30:00,15.28,15.28,15.13,15.15,66600.0,12.6463,12.6463,12.5221,12.5387,66600.0
2009-02-25 10:40:00,15.14,15.15,15.06,15.13,88800.0,12.5304,12.5387,12.4642,12.5221,88800.0
2009-02-25 10:50:00,15.13,15.15,15.12,15.14,24600.0,12.5221,12.5387,12.5138,12.5304,24600.0
2009-02-25 11:00:00,15.14,15.26,15.14,15.25,55800.0,12.5304,12.6297,12.5304,12.6214,55800.0
2009-02-25 11:10:00,15.25,15.3,15.22,15.24,93600.0,12.6214,12.6628,12.5966,12.6132,93600.0
2009-02-25 11:20:00,15.24,15.29,15.24,15.27,59100.0,12.6132,12.6545,12.6132,12.638,59100.0
2009-02-25 11:30:00,15.27,15.27,15.21,15.23,73500.0,12.638,12.638,12.5883,12.6049,73500.0
2009-02-25 11:40:00,15.23,15.3,15.22,15.27,159900.0,12.6049,12.6628,12.5966,12.638,159900.0
2009-02-25 11:50:00,15.26,15.26,15.11,15.11,62100.0,12.6297,12.6297,12.5056,12.5056,62100.0
2009-02-25 12:00:00,15.11,15.16,15.11,15.16,52500.0,12.5056,12.547,12.5056,12.547,52500.0
2009-02-25 12:10:00,15.16,15.18,15.11,15.11,44400.0,12.547,12.5635,12.5056,12.5056,44400.0
2009-02-25 12:20:00,15.11,15.13,15.09,15.11,51300.0,12.5056,12.5221,12.489,12.5056,51300.0
2009-02-25 12:30:00,15.11,15.11,15.08,15.11,58500.0,12.5056,12.5056,12.4807,12.5056,58500.0
2009-02-25 12:40:00,15.09,15.1,15.02,15.05,44700.0,12.489,12.4973,12.4311,12.4559,44700.0
2009-02-25 12:50:00,15.05,15.1,15.02,15.06,82200.0,12.4559,12.4973,12.4311,12.4642,82200.0
2009-02-25 13:00:00,15.06,15.12,15.04,15.1,141300.0,12.4642,12.5138,12.4476,12.4973,141300.0
2009-02-25 13:10:00,15.1,15.1,15.03,15.07,66900.0,12.4973,12.4973,12.4394,12.4725,66900.0
2009-02-25 13:20:00,15.08,15.11,15.03,15.1,64500.0,12.4807,12.5056,12.4394,12.4973,64500.0
2009-02-25 13:30:00,15.1,15.24,15.09,15.22,111600.0,12.4973,12.6132,12.489,12.5966,111600.0
2009-02-25 13:40:00,15.24,15.34,15.24,15.34,79800.0,12.6132,12.6959,12.6132,12.6959,79800.0
2009-02-25 13:50:00,15.34,15.41,15.29,15.37,136200.0,12.6959,12.7539,12.6545,12.7208,136200.0
2009-02-25 14:00:00,15.37,15.4,15.17,15.2,100800.0,12.7208,12.7456,12.5552,12.5801,100800.0
2009-02-25 14:10:00,15.2,15.25,15.14,15.17,93000.0,12.5801,12.6214,12.5304,12.5552,93000.0
2009-02-25 14:20:00,15.17,15.28,15.14,15.27,77700.0,12.5552,12.6463,12.5304,12.638,77700.0
2009-02-25 14:30:00,15.27,15.31,15.22,15.24,55500.0,12.638,12.6711,12.5966,12.6132,55500.0
2009-02-25 14:40:00,15.24,15.36,15.24,15.3,87000.0,12.6132,12.7125,12.6132,12.6628,87000.0
2009-02-25 14:50:00,15.3,15.39,15.3,15.35,70800.0,12.6628,12.7373,12.6628,12.7042,70800.0
2009-02-25 15:00:00,15.35,15.54,15.35,15.5,261300.0,12.7042,12.8615,12.7042,12.8283,261300.0
2009-02-25 15:10:00,15.49,15.63,15.43,15.57,205200.0,12.8201,12.9359,12.7704,12.8863,205200.0
2009-02-25 15:20:00,15.57,15.67,15.53,15.63,249900.0,12.8863,12.969,12.8532,12.9359,249900.0
2009-02-25 15:30:00,15.63,15.69,15.55,15.58,302400.0,12.9359,12.9856,12.8697,12.8946,302400.0
2009-02-25 15:40:00,15.58,15.59,15.46,15.47,180300.0,12.8946,12.9028,12.7952,12.8035,180300.0
2009-02-25 15:50:00,15.48,15.49,15.33,15.35,336900.0,12.8118,12.8201,12.6877,12.7042,336900.0
2009-02-26 09:30:00,15.5,15.57,15.39,15.45,95700.0,12.8283,12.8863,12.7373,12.787,95700.0
2009-02-26 09:40:00,15.45,15.49,15.31,15.36,87000.0,12.787,12.8201,12.6711,12.7125,87000.0
2009-02-26 09:50:00,15.37,15.73,15.36,15.72,189000.0,12.7208,13.0187,12.7125,13.0104,189000.0
2009-02-26 10:00:00,15.71,15.76,15.7,15.75,175500.0,13.0022,13.0435,12.9939,13.0353,175500.0
2009-02-26 10:10:00,15.74,15.75,15.68,15.68,182700.0,13.027,13.0353,12.9773,12.9773,182700.0
2009-02-26 10:20:00,15.69,15.75,15.68,15.71,95400.0,12.9856,13.0353,12.9773,13.0022,95400.0
2009-02-26 10:30:00,15.71,15.73,15.66,15.68,108300.0,13.0022,13.0187,12.9608,12.9773,108300.0
2009-02-26 10:40:00,15.68,15.71,15.65,15.69,156600.0,12.9773,13.0022,12.9525,12.9856,156600.0
2009-02-26 10:50:00,15.68,15.7,15.64,15.69,113100.0,12.9773,12.9939,12.9442,12.9856,113100.0
2009-02-26 11:00:00,15.69,15.7,15.62,15.65,81300.0,12.9856,12.9939,12.9277,12.9525,81300.0
2009-02-26 11:10:00,15.65,15.72,15.63,15.66,86100.0,12.9525,13.0104,12.9359,12.9608,86100.0
2009-02-26 11:20:00,15.67,15.72,15.67,15.68,55500.0,12.969,13.0104,12.969,12.9773,55500.0
2009-02-26 11:30:00,15.68,15.74,15.68,15.72,38400.0,12.9773,13.027,12.9773,13.0104,38400.0
2009-02-26 11:40:00,15.72,15.72,15.62,15.66,47400.0,13.0104,13.0104,12.9277,12.9608,47400.0
2009-02-26 11:50:00,15.66,15.68,15.64,15.67,65100.0,12.9608,12.9773,12.9442,12.969,65100.0
2009-02-26 12:00:00,15.67,15.74,15.67,15.73,69300.0,12.969,13.027,12.969,13.0187,69300.0
2009-02-26 12:10:00,15.74,15.8,15.73,15.79,188700.0,13.027,13.0766,13.0187,13.0684,188700.0
2009-02-26 12:20:00,15.79,15.8,15.64,15.64,77700.0,13.0684,13.0766,12.9442,12.9442,77700.0
2009-02-26 12:30:00,15.64,15.65,15.6,15.61,71400.0,12.9442,12.9525,12.9111,12.9194,71400.0
2009-02-26 12:40:00,15.61,15.63,15.56,15.6,88500.0,12.9194,12.9359,12.878,12.9111,88500.0
2009-02-26 12:50:00,15.6,15.63,15.55,15.57,94500.0,12.9111,12.9359,12.8697,12.8863,94500.0
2009-02-26 13:00:00,15.58,15.59,15.52,15.52,85200.0,12.8946,12.9028,12.8449,12.8449,85200.0
2009-02-26 13:10:00,15.51,15.53,15.45,15.45,122700.0,12.8366,12.8532,12.787,12.787,122700.0
2009-02-26 13:20:00,15.45,15.5,15.43,15.47,302700.0,12.787,12.8283,12.7704,12.8035,302700.0
2009-02-26 13:30:00,15.47,15.51,15.44,15.51,109800.0,12.8035,12.8366,12.7787,12.8366,109800.0
2009-02-26 13:40:00,15.51,15.6,15.51,15.59,69300.0,12.8366,12.9111,12.8366,12.9028,69300.0
2009-02-26 13:50:00,15.59,15.6,15.56,15.58,94800.0,12.9028,12.9111,12.878,12.8946,94800.0
2009-02-26 14:00:00,15.58,15.58,15.5,15.54,49200.0,12.8946,12.8946,12.8283,12.8615,49200.0
2009-02-26 14:10:00,15.55,15.6,15.55,15.59,79800.0,12.8697,12.9111,12.8697,12.9028,79800.0
2009-02-26 14:20:00,15.59,15.65,15.59,15.62,66900.0,12.9028,12.9525,12.9028,12.9277,66900.0
2009-02-26 14:30:00,15.62,15.62,15.54,15.54,110700.0,12.9277,12.9277,12.8615,12.8615,110700.0
2009-02-26 14:40:00,15.54,15.54,15.48,15.51,92400.0,12.8615,12.8615,12.8118,12.8366,92400.0
2009-02-26 14:50:00,15.5,15.55,15.43,15.44,137100.0,12.8283,12.8697,12.7704,12.7787,137100.0
2009-02-26 15:00:00,15.43,15.48,15.39,15.44,113400.0,12.7704,12.8118,12.7373,12.7787,113400.0
2009-02-26 15:10:00,15.43,15.44,15.34,15.36,118200.0,12.7704,12.7787,12.6959,12.7125,118200.0
2009-02-26 15:20:00,15.35,15.38,15.33,15.36,79800.0,12.7042,12.729,12.6877,12.7125,79800.0
2009-02-26 15:30:00,15.36,15.41,15.32,15.4,180600.0,12.7125,12.7539,12.6794,12.7456,180600.0
2009-02-26 15:40:00,15.4,15.46,15.4,15.44,158700.0,12.7456,12.7952,12.7456,12.7787,158700.0
2009-02-26 15:50:00,15.44,15.45,15.33,15.33,187200.0,12.7787,12.787,12.6877,12.6877,187200.0
2009-02-27 09:30:00,15.05,15.09,14.93,15.01,257100.0,12.4559,12.489,12.3566,12.4228,257100.0
2009-02-27 09:40:00,15.02,15.26,15.0,15.17,245700.0,12.4311,12.6297,12.4145,12.5552,245700.0
2009-02-27 09:50:00,15.19,15.29,15.17,15.27,164100.0,12.5718,12.6545,12.5552,12.638,164100.0
2009-02-27 10:00:00,15.27,15.34,15.21,15.22,139500.0,12.638,12.6959,12.5883,12.5966,139500.0
2009-02-27 10:10:00,15.22,15.37,15.21,15.37,105600.0,12.5966,12.7208,12.5883,12.7208,105600.0
2009-02-27 10:20:00,15.37,15.49,15.37,15.38,128100.0,12.7208,12.8201,12.7208,12.729,128100.0
2009-02-27 10:30:00,15.37,15.38,15.26,15.28,78600.0,12.7208,12.729,12.6297,12.6463,78600.0
2009-02-27 10:40:00,15.28,15.45,15.27,15.38,118800.0,12.6463,12.787,12.638,12.729,118800.0
2009-02-27 10:50:00,15.37,15.42,15.28,15.31,60600.0,12.7208,12.7621,12.6463,12.6711,60600.0
2009-02-27 11:00:00,15.32,15.4,15.32,15.33,117900.0,12.6794,12.7456,12.6794,12.6877,117900.0
2009-02-27 11:10:00,15.33,15.41,15.31,15.33,82500.0,12.6877,12.7539,12.6711,12.6877,82500.0
2009-02-27 11:20:00,15.33,15.35,15.31,15.35,207000.0,12.6877,12.7042,12.6711,12.7042,207000.0
2009-02-27 11:30:00,15.35,15.37,15.34,15.37,139500.0,12.7042,12.7208,12.6959,12.7208,139500.0
2009-02-27 11:40:00,15.37,15.46,15.36,15.45,237300.0,12.7208,12.7952,12.7125,12.787,237300.0
2009-02-27 11:50:00,15.45,15.45,15.38,15.42,156900.0,12.787,12.787,12.729,12.7621,156900.0
2009-02-27 12:00:00,15.42,15.46,15.4,15.43,141000.0,12.7621,12.7952,12.7456,12.7704,141000.0
2009-02-27 12:10:00,15.43,15.43,15.38,15.39,139800.0,12.7704,12.7704,12.729,12.7373,139800.0
2009-02-27 12:20:00,15.39,15.39,15.35,15.36,408900.0,12.7373,12.7373,12.7042,12.7125,408900.0
2009-02-27 12:30:00,15.35,15.39,15.33,15.35,84000.0,12.7042,12.7373,12.6877,12.7042,84000.0
2009-02-27 12:40:00,15.35,15.37,15.34,15.36,101700.0,12.7042,12.7208,12.6959,12.7125,101700.0
2009-02-27 12:50:00,15.37,15.41,15.35,15.41,137700.0,12.7208,12.7539,12.7042,12.7539,137700.0
2009-02-27 13:00:00,15.43,15.51,15.43,15.51,107400.0,12.7704,12.8366,12.7704,12.8366,107400.0
2009-02-27 13:10:00,15.51,15.53,15.41,15.48,67200.0,12.8366,12.8532,12.7539,12.8118,67200.0
2009-02-27 13:20:00,15.48,15.56,15.47,15.51,86700.0,12.8118,12.878,12.8035,12.8366,86700.0
2009-02-27 13:30:00,15.52,15.57,15.38,15.42,106800.0,12.8449,12.8863,12.729,12.7621,106800.0
2009-02-27 13:40:00,15.43,15.57,15.39,15.56,141300.0,12.7704,12.8863,12.7373,12.878,141300.0
2009-02-27 13:50:00,15.55,15.6,15.5,15.59,99600.0,12.8697,12.9111,12.8283,12.9028,99600.0
2009-02-27 14:00:00,15.59,15.69,15.55,15.57,93600.0,12.9028,12.9856,12.8697,12.8863,93600.0
2009-02-27 14:10:00,15.57,15.6,15.51,15.52,55200.0,12.8863,12.9111,12.8366,12.8449,55200.0
2009-02-27 14:20:00,15.53,15.53,15.37,15.38,105600.0,12.8532,12.8532,12.7208,12.729,105600.0
2009-02-27 14:30:00,15.38,15.42,15.36,15.37,47400.0,12.729,12.7621,12.7125,12.7208,47400.0
2009-02-27 14:40:00,15.37,15.52,15.37,15.52,82200.0,12.7208,12.8449,12.7208,12.8449,82200.0
2009-02-27 14:50:00,15.53,15.57,15.49,15.53,123300.0,12.8532,12.8863,12.8201,12.8532,123300.0
2009-02-27 15:00:00,15.53,15.53,15.39,15.39,88800.0,12.8532,12.8532,12.7373,12.7373,88800.0
2009-02-27 15:10:00,15.39,15.39,15.25,15.28,210000.0,12.7373,12.7373,12.6214,12.6463,210000.0
2009-02-27 15:20:00,15.28,15.38,15.27,15.33,125700.0,12.6463,12.729,12.638,12.6877,125700.0
2009-02-27 15:30:00,15.32,15.41,15.3,15.33,190200.0,12.6794,12.7539,12.6628,12.6877,190200.0
2009-02-27 15:40:00,15.33,15.5,15.32,15.46,213000.0,12.6877,12.8283,12.6794,12.7952,213000.0
2009-02-27 15:50:00,15.47,15.48,15.31,15.33,412200.0,12.8035,12.8118,12.6711,12.6877,412200.0
2009-03-02 09:30:00,15.25,15.43,14.89,15.41,168600.0,12.6214,12.7704,12.3235,12.7539,168600.0
2009-03-02 09:40:00,15.41,15.62,15.38,15.56,193500.0,12.7539,12.9277,12.729,12.878,193500.0
2009-03-02 09:50:00,15.56,15.62,15.53,15.54,107400.0,12.878,12.9277,12.8532,12.8615,107400.0
2009-03-02 10:00:00,15.56,15.62,15.45,15.46,185100.0,12.878,12.9277,12.787,12.7952,185100.0
2009-03-02 10:10:00,15.47,15.51,15.25,15.29,302700.0,12.8035,12.8366,12.6214,12.6545,302700.0
2009-03-02 10:20:00,15.3,15.32,15.21,15.24,139200.0,12.6628,12.6794,12.5883,12.6132,139200.0
2009-03-02 10:30:00,15.26,15.33,15.23,15.29,72900.0,12.6297,12.6877,12.6049,12.6545,72900.0
2009-03-02 10:40:00,15.29,15.32,15.23,15.28,66000.0,12.6545,12.6794,12.6049,12.6463,66000.0
2009-03-02 10:50:00,15.29,15.33,15.23,15.23,57900.0,12.6545,12.6877,12.6049,12.6049,57900.0
2009-03-02 11:00:00,15.23,15.28,15.16,15.16,72900.0,12.6049,12.6463,12.547,12.547,72900.0
2009-03-02 11:10:00,15.17,15.27,15.17,15.27,89100.0,12.5552,12.638,12.5552,12.638,89100.0
2009-03-02 11:20:00,15.27,15.32,15.14,15.15,90000.0,12.638,12.6794,12.5304,12.5387,90000.0
2009-03-02 11:30:00,15.14,15.16,15.1,15.13,65400.0,12.5304,12.547,12.4973,12.5221,65400.0
2009-03-02 11:40:00,15.14,15.16,15.12,15.15,58500.0,12.5304,12.547,12.5138,12.5387,58500.0
2009-03-02 11:50:00,15.15,15.16,15.05,15.11,93300.0,12.5387,12.547,12.4559,12.5056,93300.0
2009-03-02 12:00:00,15.12,15.14,15.05,15.05,136500.0,12.5138,12.5304,12.4559,12.4559,136500.0
2009-03-02 12:10:00,15.04,15.04,14.94,14.95,217800.0,12.4476,12.4476,12.3649,12.3731,217800.0
2009-03-02 12:20:00,14.96,15.03,14.96,15.0,105300.0,12.3814,12.4394,12.3814,12.4145,105300.0
2009-03-02 12:30:00,15.01,15.06,14.98,15.05,57000.0,12.4228,12.4642,12.398,12.4559,57000.0
2009-03-02 12:40:00,15.05,15.07,15.0,15.03,83100.0,12.4559,12.4725,12.4145,12.4394,83100.0
2009-03-02 12:50:00,15.03,15.12,15.03,15.1,154800.0,12.4394,12.5138,12.4394,12.4973,154800.0
2009-03-02 13:00:00,15.11,15.16,15.09,15.15,68100.0,12.5056,12.547,12.489,12.5387,68100.0
2009-03-02 13:10:00,15.15,15.15,15.1,15.11,44100.0,12.5387,12.5387,12.4973,12.5056,44100.0
2009-03-02 13:20:00,15.1,15.14,15.09,15.1,26700.0,12.4973,12.5304,12.489,12.4973,26700.0
2009-03-02 13:30:00,15.11,15.12,15.07,15.1,35100.0,12.5056,12.5138,12.4725,12.4973,35100.0
2009-03-02 13:40:00,15.11,15.21,15.11,15.21,97500.0,12.5056,12.5883,12.5056,12.5883,97500.0
2009-03-02 13:50:00,15.21,15.27,15.18,15.26,78300.0,12.5883,12.638,12.5635,12.6297,78300.0
2009-03-02 14:00:00,15.26,15.29,15.24,15.26,111600.0,12.6297,12.6545,12.6132,12.6297,111600.0
2009-03-02 14:10:00,15.26,15.29,15.22,15.23,62400.0,12.6297,12.6545,12.5966,12.6049,62400.0
2009-03-02 14:20:00,15.23,15.24,15.15,15.19,64800.0,12.6049,12.6132,12.5387,12.5718,64800.0
2009-03-02 14:30:00,15.18,15.3,15.14,15.27,100500.0,12.5635,12.6628,12.5304,12.638,100500.0
2009-03-02 14:40:00,15.27,15.32,15.25,15.28,141000.0,12.638,12.6794,12.6214,12.6463,141000.0
2009-03-02 14:50:00,15.28,15.32,15.23,15.25,93000.0,12.6463,12.6794,12.6049,12.6214,93000.0
2009-03-02 15:00:00,15.23,15.25,15.13,15.17,126900.0,12.6049,12.6214,12.5221,12.5552,126900.0
2009-03-02 15:10:00,15.16,15.21,15.1,15.11,129900.0,12.547,12.5883,12.4973,12.5056,129900.0
2009-03-02 15:20:00,15.12,15.19,15.1,15.18,108600.0,12.5138,12.5718,12.4973,12.5635,108600.0
2009-03-02 15:30:00,15.18,15.21,15.1,15.12,155700.0,12.5635,12.5883,12.4973,12.5138,155700.0
2009-03-02 15:40:00,15.12,15.13,15.04,15.05,221400.0,12.5138,12.5221,12.4476,12.4559,221400.0
2009-03-02 15:50:00,15.06,15.11,15.04,15.07,389700.0,12.4642,12.5056,12.4476,12.4725,389700.0
2009-03-03 09:30:00,15.32,15.42,15.12,15.31,116100.0,12.6794,12.7621,12.5138,12.6711,116100.0
2009-03-03 09:40:00,15.32,15.37,15.23,15.26,156600.0,12.6794,12.7208,12.6049,12.6297,156600.0
2009-03-03 09:50:00,15.26,15.43,15.24,15.43,104700.0,12.6297,12.7704,12.6132,12.7704,104700.0
2009-03-03 10:00:00,15.42,15.43,15.25,15.25,157200.0,12.7621,12.7704,12.6214,12.6214,157200.0
2009-03-03 10:10:00,15.24,15.27,15.14,15.15,164700.0,12.6132,12.638,12.5304,12.5387,164700.0
2009-03-03 10:20:00,15.16,15.31,15.14,15.29,95100.0,12.547,12.6711,12.5304,12.6545,95100.0
2009-03-03 10:30:00,15.29,15.38,15.27,15.35,81000.0,12.6545,12.729,12.638,12.7042,81000.0
2009-03-03 10:40:00,15.35,15.46,15.35,15.45,179100.0,12.7042,12.7952,12.7042,12.787,179100.0
2009-03-03 10:50:00,15.44,15.48,15.42,15.46,151200.0,12.7787,12.8118,12.7621,12.7952,151200.0
2009-03-03 11:00:00,15.45,15.48,15.36,15.39,153600.0,12.787,12.8118,12.7125,12.7373,153600.0
2009-03-03 11:10:00,15.39,15.43,15.19,15.2,160200.0,12.7373,12.7704,12.5718,12.5801,160200.0
2009-03-03 11:20:00,15.2,15.24,15.17,15.24,226200.0,12.5801,12.6132,12.5552,12.6132,226200.0
2009-03-03 11:30:00,15.24,15.27,15.16,15.16,51900.0,12.6132,12.638,12.547,12.547,51900.0
2009-03-03 11:40:00,15.16,15.24,15.14,15.23,70200.0,12.547,12.6132,12.5304,12.6049,70200.0
2009-03-03 11:50:00,15.23,15.25,15.16,15.19,99900.0,12.6049,12.6214,12.547,12.5718,99900.0
2009-03-03 12:00:00,15.2,15.28,15.19,15.26,71700.0,12.5801,12.6463,12.5718,12.6297,71700.0
2009-03-03 12:10:00,15.27,15.32,15.22,15.32,55200.0,12.638,12.6794,12.5966,12.6794,55200.0
2009-03-03 12:20:00,15.31,15.41,15.3,15.38,60300.0,12.6711,12.7539,12.6628,12.729,60300.0
2009-03-03 12:30:00,15.38,15.38,15.3,15.31,54900.0,12.729,12.729,12.6628,12.6711,54900.0
2009-03-03 12:40:00,15.31,15.36,15.3,15.33,57000.0,12.6711,12.7125,12.6628,12.6877,57000.0
2009-03-03 12:50:00,15.33,15.33,15.23,15.24,48300.0,12.6877,12.6877,12.6049,12.6132,48300.0
2009-03-03 13:00:00,15.24,15.24,15.18,15.22,40200.0,12.6132,12.6132,12.5635,12.5966,40200.0
2009-03-03 13:10:00,15.22,15.25,15.18,15.24,49500.0,12.5966,12.6214,12.5635,12.6132,49500.0
2009-03-03 13:20:00,15.24,15.27,15.2,15.2,45900.0,12.6132,12.638,12.5801,12.5801,45900.0
2009-03-03 13:30:00,15.2,15.22,15.13,15.17,82200.0,12.5801,12.5966,12.5221,12.5552,82200.0
2009-03-03 13:40:00,15.18,15.2,15.07,15.07,100800.0,12.5635,12.5801,12.4725,12.4725,100800.0
2009-03-03 13:50:00,15.07,15.23,15.07,15.2,92100.0,12.4725,12.6049,12.4725,12.5801,92100.0
2009-03-03 14:00:00,15.19,15.21,15.16,15.18,93900.0,12.5718,12.5883,12.547,12.5635,93900.0
2009-03-03 14:10:00,15.17,15.23,15.17,15.2,94500.0,12.5552,12.6049,12.5552,12.5801,94500.0
2009-03-03 14:20:00,15.2,15.26,15.19,15.23,60300.0,12.5801,12.6297,12.5718,12.6049,60300.0
2009-03-03 14:30:00,15.24,15.35,15.23,15.32,105300.0,12.6132,12.7042,12.6049,12.6794,105300.0
2009-03-03 14:40:00,15.34,15.37,15.27,15.32,102000.0,12.6959,12.7208,12.638,12.6794,102000.0
2009-03-03 14:50:00,15.33,15.37,15.28,15.35,86100.0,12.6877,12.7208,12.6463,12.7042,86100.0
2009-03-03 15:00:00,15.34,15.35,15.23,15.23,114900.0,12.6959,12.7042,12.6049,12.6049,114900.0
2009-03-03 15:10:00,15.23,15.28,15.19,15.23,97800.0,12.6049,12.6463,12.5718,12.6049,97800.0
2009-03-03 15:20:00,15.24,15.26,15.16,15.17,131400.0,12.6132,12.6297,12.547,12.5552,131400.0
2009-03-03 15:30:00,15.2,15.21,15.14,15.14,146700.0,12.5801,12.5883,12.5304,12.5304,146700.0
2009-03-03 15:40:00,15.15,15.17,15.08,15.11,201900.0,12.5387,12.5552,12.4807,12.5056,201900.0
2009-03-03 15:50:00,15.11,15.17,15.09,15.12,376200.0,12.5056,12.5552,12.489,12.5138,376200.0
2009-03-04 09:30:00,15.28,15.5,15.16,15.28,75600.0,12.6463,12.8283,12.547,12.6463,75600.0
2009-03-04 09:40:00,15.29,15.29,15.16,15.2,173700.0,12.6545,12.6545,12.547,12.5801,173700.0
2009-03-04 09:50:00,15.21,15.21,15.04,15.06,57000.0,12.5883,12.5883,12.4476,12.4642,57000.0
2009-03-04 10:00:00,15.05,15.12,14.99,15.01,90900.0,12.4559,12.5138,12.4063,12.4228,90900.0
2009-03-04 10:10:00,15.01,15.08,14.95,14.96,165000.0,12.4228,12.4807,12.3731,12.3814,165000.0
2009-03-04 10:20:00,14.97,14.98,14.85,14.92,157800.0,12.3897,12.398,12.2904,12.3483,157800.0
2009-03-04 10:30:00,14.93,14.97,14.9,14.92,105300.0,12.3566,12.3897,12.3318,12.3483,105300.0
2009-03-04 10:40:00,14.92,14.97,14.78,14.84,282000.0,12.3483,12.3897,12.2325,12.2821,282000.0
2009-03-04 10:50:00,14.85,14.85,14.65,14.68,352500.0,12.2904,12.2904,12.1249,12.1497,352500.0
2009-03-04 11:00:00,14.68,14.86,14.68,14.85,150300.0,12.1497,12.2987,12.1497,12.2904,150300.0
2009-03-04 11:10:00,14.85,14.96,14.85,14.92,189900.0,12.2904,12.3814,12.2904,12.3483,189900.0
2009-03-04 11:20:00,14.93,14.95,14.88,14.95,146100.0,12.3566,12.3731,12.3152,12.3731,146100.0
2009-03-04 11:30:00,14.95,14.96,14.92,14.95,309600.0,12.3731,12.3814,12.3483,12.3731,309600.0
2009-03-04 11:40:00,14.95,14.95,14.88,14.91,190500.0,12.3731,12.3731,12.3152,12.34,190500.0
2009-03-04 11:50:00,14.91,14.99,14.9,14.98,113100.0,12.34,12.4063,12.3318,12.398,113100.0
2009-03-04 12:00:00,14.97,15.02,14.96,14.97,132000.0,12.3897,12.4311,12.3814,12.3897,132000.0
2009-03-04 12:10:00,14.98,15.02,14.95,14.99,136200.0,12.398,12.4311,12.3731,12.4063,136200.0
2009-03-04 12:20:00,14.99,15.08,14.98,15.07,208200.0,12.4063,12.4807,12.398,12.4725,208200.0
2009-03-04 12:30:00,15.08,15.19,15.08,15.18,139200.0,12.4807,12.5718,12.4807,12.5635,139200.0
2009-03-04 12:40:00,15.17,15.17,15.08,15.09,53700.0,12.5552,12.5552,12.4807,12.489,53700.0
2009-03-04 12:50:00,15.09,15.15,15.06,15.07,77700.0,12.489,12.5387,12.4642,12.4725,77700.0
2009-03-04 13:00:00,15.08,15.09,14.99,15.01,160800.0,12.4807,12.489,12.4063,12.4228,160800.0
2009-03-04 13:10:00,15.01,15.06,15.0,15.02,114600.0,12.4228,12.4642,12.4145,12.4311,114600.0
2009-03-04 13:20:00,15.02,15.07,15.0,15.03,54900.0,12.4311,12.4725,12.4145,12.4394,54900.0
2009-03-04 13:30:00,15.03,15.11,14.99,15.0,62700.0,12.4394,12.5056,12.4063,12.4145,62700.0
2009-03-04 13:40:00,14.99,15.01,14.98,15.0,165300.0,12.4063,12.4228,12.398,12.4145,165300.0
2009-03-04 13:50:00,15.0,15.0,14.93,14.96,168900.0,12.4145,12.4145,12.3566,12.3814,168900.0
2009-03-04 14:00:00,14.97,15.02,14.93,15.0,393900.0,12.3897,12.4311,12.3566,12.4145,393900.0
2009-03-04 14:10:00,15.0,15.1,14.99,15.09,142500.0,12.4145,12.4973,12.4063,12.489,142500.0
2009-03-04 14:20:00,15.09,15.11,15.07,15.09,85200.0,12.489,12.5056,12.4725,12.489,85200.0
2009-03-04 14:30:00,15.09,15.19,15.07,15.16,95700.0,12.489,12.5718,12.4725,12.547,95700.0
2009-03-04 14:40:00,15.16,15.24,15.15,15.22,80700.0,12.547,12.6132,12.5387,12.5966,80700.0
2009-03-04 14:50:00,15.21,15.26,15.19,15.25,124500.0,12.5883,12.6297,12.5718,12.6214,124500.0
2009-03-04 15:00:00,15.25,15.28,15.22,15.25,84600.0,12.6214,12.6463,12.5966,12.6214,84600.0
2009-03-04 15:10:00,15.26,15.32,15.24,15.3,163500.0,12.6297,12.6794,12.6132,12.6628,163500.0
2009-03-04 15:20:00,15.31,15.31,15.23,15.25,208200.0,12.6711,12.6711,12.6049,12.6214,208200.0
2009-03-04 15:30:00,15.25,15.27,15.15,15.17,259200.0,12.6214,12.638,12.5387,12.5552,259200.0
2009-03-04 15:40:00,15.16,15.18,15.09,15.1,254100.0,12.547,12.5635,12.489,12.4973,254100.0
2009-03-04 15:50:00,15.1,15.12,15.02,15.05,276300.0,12.4973,12.5138,12.4311,12.4559,276300.0
2009-03-05 09:30:00,14.77,14.99,14.69,14.92,177300.0,12.2242,12.4063,12.158,12.3483,177300.0
2009-03-05 09:40:00,14.92,14.97,14.86,14.96,106800.0,12.3483,12.3897,12.2987,12.3814,106800.0
2009-03-05 09:50:00,14.95,14.99,14.92,14.95,169800.0,12.3731,12.4063,12.3483,12.3731,169800.0
2009-03-05 10:00:00,14.95,15.0,14.83,14.83,119700.0,12.3731,12.4145,12.2738,12.2738,119700.0
2009-03-05 10:10:00,14.82,14.82,14.64,14.65,153300.0,12.2656,12.2656,12.1166,12.1249,153300.0
2009-03-05 10:20:00,14.65,14.68,14.54,14.67,266100.0,12.1249,12.1497,12.0338,12.1414,266100.0
2009-03-05 10:30:00,14.67,14.77,14.67,14.7,99600.0,12.1414,12.2242,12.1414,12.1662,99600.0
2009-03-05 10:40:00,14.69,14.74,14.67,14.68,74100.0,12.158,12.1993,12.1414,12.1497,74100.0
2009-03-05 10:50:00,14.68,14.74,14.67,14.7,131700.0,12.1497,12.1993,12.1414,12.1662,131700.0
2009-03-05 11:00:00,14.7,14.76,14.68,14.72,76800.0,12.1662,12.2159,12.1497,12.1828,76800.0
2009-03-05 11:10:00,14.73,14.74,14.6,14.64,186600.0,12.1911,12.1993,12.0835,12.1166,186600.0
2009-03-05 11:20:00,14.64,14.69,14.62,14.63,104700.0,12.1166,12.158,12.1,12.1083,104700.0
2009-03-05 11:30:00,14.63,14.67,14.62,14.66,86700.0,12.1083,12.1414,12.1,12.1331,86700.0
2009-03-05 11:40:00,14.66,14.68,14.64,14.65,69300.0,12.1331,12.1497,12.1166,12.1249,69300.0
2009-03-05 11:50:00,14.65,14.67,14.63,14.67,62100.0,12.1249,12.1414,12.1083,12.1414,62100.0
2009-03-05 12:00:00,14.68,14.7,14.62,14.62,103200.0,12.1497,12.1662,12.1,12.1,103200.0
2009-03-05 12:10:00,14.62,14.64,14.6,14.64,78900.0,12.1,12.1166,12.0835,12.1166,78900.0
2009-03-05 12:20:00,14.64,14.67,14.64,14.65,64200.0,12.1166,12.1414,12.1166,12.1249,64200.0
2009-03-05 12:30:00,14.65,14.66,14.63,14.65,83700.0,12.1249,12.1331,12.1083,12.1249,83700.0
2009-03-05 12:40:00,14.65,14.66,14.57,14.58,70200.0,12.1249,12.1331,12.0586,12.0669,70200.0
2009-03-05 12:50:00,14.58,14.61,14.57,14.59,132000.0,12.0669,12.0918,12.0586,12.0752,132000.0
2009-03-05 13:00:00,14.59,14.65,14.55,14.65,132300.0,12.0752,12.1249,12.0421,12.1249,132300.0
2009-03-05 13:10:00,14.65,14.69,14.64,14.66,149700.0,12.1249,12.158,12.1166,12.1331,149700.0
2009-03-05 13:20:00,14.66,14.67,14.61,14.63,91200.0,12.1331,12.1414,12.0918,12.1083,91200.0
2009-03-05 13:30:00,14.63,14.63,14.59,14.62,60600.0,12.1083,12.1083,12.0752,12.1,60600.0
2009-03-05 13:40:00,14.62,14.66,14.58,14.61,91200.0,12.1,12.1331,12.0669,12.0918,91200.0
2009-03-05 13:50:00,14.59,14.63,14.57,14.63,97200.0,12.0752,12.1083,12.0586,12.1083,97200.0
2009-03-05 14:00:00,14.61,14.63,14.59,14.61,57900.0,12.0918,12.1083,12.0752,12.0918,57900.0
2009-03-05 14:10:00,14.62,14.62,14.58,14.61,80400.0,12.1,12.1,12.0669,12.0918,80400.0
2009-03-05 14:20:00,14.61,14.61,14.57,14.61,137100.0,12.0918,12.0918,12.0586,12.0918,137100.0
2009-03-05 14:30:00,14.6,14.69,14.59,14.68,109800.0,12.0835,12.158,12.0752,12.1497,109800.0
2009-03-05 14:40:00,14.66,14.69,14.62,14.63,62700.0,12.1331,12.158,12.1,12.1083,62700.0
2009-03-05 14:50:00,14.64,14.65,14.58,14.59,87600.0,12.1166,12.1249,12.0669,12.0752,87600.0
2009-03-05 15:00:00,14.59,14.66,14.58,14.64,77100.0,12.0752,12.1331,12.0669,12.1166,77100.0
2009-03-05 15:10:00,14.63,14.73,14.63,14.7,207600.0,12.1083,12.1911,12.1083,12.1662,207600.0
2009-03-05 15:20:00,14.7,14.76,14.7,14.75,355800.0,12.1662,12.2159,12.1662,12.2076,355800.0
2009-03-05 15:30:00,14.75,14.75,14.58,14.6,185400.0,12.2076,12.2076,12.0669,12.0835,185400.0
2009-03-05 15:40:00,14.59,14.67,14.57,14.63,306000.0,12.0752,12.1414,12.0586,12.1083,306000.0
2009-03-05 15:50:00,14.63,14.66,14.61,14.64,366000.0,12.1083,12.1331,12.0918,12.1166,366000.0
2009-03-06 09:30:00,14.65,14.66,14.54,14.61,109500.0,12.1249,12.1331,12.0338,12.0918,109500.0
2009-03-06 09:40:00,14.62,14.79,14.61,14.75,89700.0,12.1,12.2407,12.0918,12.2076,89700.0
2009-03-06 09:50:00,14.74,14.75,14.53,14.54,65700.0,12.1993,12.2076,12.0255,12.0338,65700.0
2009-03-06 10:00:00,14.54,14.54,14.41,14.49,257400.0,12.0338,12.0338,11.9262,11.9924,257400.0
2009-03-06 10:10:00,14.51,14.55,14.41,14.41,104100.0,12.009,12.0421,11.9262,11.9262,104100.0
2009-03-06 10:20:00,14.42,14.47,14.41,14.43,100500.0,11.9345,11.9759,11.9262,11.9428,100500.0
2009-03-06 10:30:00,14.43,14.45,14.39,14.42,106200.0,11.9428,11.9593,11.9097,11.9345,106200.0
2009-03-06 10:40:00,14.42,14.45,14.39,14.43,127500.0,11.9345,11.9593,11.9097,11.9428,127500.0
2009-03-06 10:50:00,14.43,14.43,14.34,14.37,87000.0,11.9428,11.9428,11.8683,11.8931,87000.0
2009-03-06 11:00:00,14.36,14.43,14.36,14.42,46800.0,11.8848,11.9428,11.8848,11.9345,46800.0
2009-03-06 11:10:00,14.42,14.44,14.37,14.38,54600.0,11.9345,11.9511,11.8931,11.9014,54600.0
2009-03-06 11:20:00,14.38,14.39,14.37,14.39,75300.0,11.9014,11.9097,11.8931,11.9097,75300.0
2009-03-06 11:30:00,14.39,14.43,14.36,14.36,186300.0,11.9097,11.9428,11.8848,11.8848,186300.0
2009-03-06 11:40:00,14.36,14.37,14.27,14.3,275100.0,11.8848,11.8931,11.8104,11.8352,275100.0
2009-03-06 11:50:00,14.31,14.38,14.3,14.34,59400.0,11.8435,11.9014,11.8352,11.8683,59400.0
2009-03-06 12:00:00,14.35,14.43,14.33,14.42,127500.0,11.8766,11.9428,11.86,11.9345,127500.0
2009-03-06 12:10:00,14.42,14.43,14.38,14.4,134400.0,11.9345,11.9428,11.9014,11.918,134400.0
2009-03-06 12:20:00,14.4,14.43,14.35,14.37,164100.0,11.918,11.9428,11.8766,11.8931,164100.0
2009-03-06 12:30:00,14.37,14.38,14.33,14.37,98400.0,11.8931,11.9014,11.86,11.8931,98400.0
2009-03-06 12:40:00,14.37,14.37,14.3,14.32,130800.0,11.8931,11.8931,11.8352,11.8517,130800.0
2009-03-06 12:50:00,14.32,14.32,14.29,14.32,73200.0,11.8517,11.8517,11.8269,11.8517,73200.0
2009-03-06 13:00:00,14.32,14.33,14.27,14.29,50400.0,11.8517,11.86,11.8104,11.8269,50400.0
2009-03-06 13:10:00,14.3,14.32,14.23,14.25,65100.0,11.8352,11.8517,11.7773,11.7938,65100.0
2009-03-06 13:20:00,14.25,14.28,14.23,14.23,70500.0,11.7938,11.8186,11.7773,11.7773,70500.0
2009-03-06 13:30:00,14.24,14.25,14.19,14.23,83400.0,11.7855,11.7938,11.7441,11.7773,83400.0
2009-03-06 13:40:00,14.23,14.25,14.06,14.15,855000.0,11.7773,11.7938,11.6366,11.711,855000.0
2009-03-06 13:50:00,14.15,14.22,14.14,14.2,104400.0,11.711,11.769,11.7028,11.7524,104400.0
2009-03-06 14:00:00,14.19,14.27,14.19,14.25,141000.0,11.7441,11.8104,11.7441,11.7938,141000.0
2009-03-06 14:10:00,14.25,14.25,14.17,14.21,355200.0,11.7938,11.7938,11.7276,11.7607,355200.0
2009-03-06 14:20:00,14.22,14.26,14.2,14.26,160200.0,11.769,11.8021,11.7524,11.8021,160200.0
2009-03-06 14:30:00,14.27,14.27,14.21,14.23,113400.0,11.8104,11.8104,11.7607,11.7773,113400.0
2009-03-06 14:40:00,14.23,14.24,14.15,14.19,123600.0,11.7773,11.7855,11.711,11.7441,123600.0
2009-03-06 14:50:00,14.18,14.21,14.14,14.15,129300.0,11.7359,11.7607,11.7028,11.711,129300.0
2009-03-06 15:00:00,14.16,14.18,14.14,14.16,128100.0,11.7193,11.7359,11.7028,11.7193,128100.0
2009-03-06 15:10:00,14.16,14.19,14.14,14.18,128400.0,11.7193,11.7441,11.7028,11.7359,128400.0
2009-03-06 15:20:00,14.18,14.18,14.1,14.1,159900.0,11.7359,11.7359,11.6697,11.6697,159900.0
2009-03-06 15:30:00,14.1,14.18,14.1,14.16,393300.0,11.6697,11.7359,11.6697,11.7193,393300.0
2009-03-06 15:40:00,14.16,14.32,14.13,14.24,628800.0,11.7193,11.8517,11.6945,11.7855,628800.0
2009-03-06 15:50:00,14.24,14.34,14.22,14.33,654000.0,11.7855,11.8683,11.769,11.86,654000.0
2009-03-09 09:30:00,14.17,14.36,14.16,14.3,99300.0,11.7276,11.8848,11.7193,11.8352,99300.0
2009-03-09 09:40:00,14.29,14.42,14.25,14.37,117900.0,11.8269,11.9345,11.7938,11.8931,117900.0
2009-03-09 09:50:00,14.38,14.43,14.34,14.38,95700.0,11.9014,11.9428,11.8683,11.9014,95700.0
2009-03-09 10:00:00,14.38,14.57,14.31,14.54,229500.0,11.9014,12.0586,11.8435,12.0338,229500.0
2009-03-09 10:10:00,14.54,14.74,14.52,14.72,578700.0,12.0338,12.1993,12.0173,12.1828,578700.0
2009-03-09 10:20:00,14.71,14.8,14.66,14.69,346200.0,12.1745,12.249,12.1331,12.158,346200.0
2009-03-09 10:30:00,14.69,14.73,14.62,14.72,452100.0,12.158,12.1911,12.1,12.1828,452100.0
2009-03-09 10:40:00,14.71,14.82,14.69,14.78,84600.0,12.1745,12.2656,12.158,12.2325,84600.0
2009-03-09 10:50:00,14.78,14.86,14.65,14.69,284700.0,12.2325,12.2987,12.1249,12.158,284700.0
2009-03-09 11:00:00,14.69,14.75,14.63,14.66,97200.0,12.158,12.2076,12.1083,12.1331,97200.0
2009-03-09 11:10:00,14.68,14.71,14.64,14.64,72300.0,12.1497,12.1745,12.1166,12.1166,72300.0
2009-03-09 11:20:00,14.63,14.75,14.6,14.71,64800.0,12.1083,12.2076,12.0835,12.1745,64800.0
2009-03-09 11:30:00,14.71,14.74,14.65,14.67,48300.0,12.1745,12.1993,12.1249,12.1414,48300.0
2009-03-09 11:40:00,14.65,14.68,14.6,14.64,40800.0,12.1249,12.1497,12.0835,12.1166,40800.0
2009-03-09 11:50:00,14.64,14.66,14.54,14.59,57900.0,12.1166,12.1331,12.0338,12.0752,57900.0
2009-03-09 12:00:00,14.59,14.61,14.56,14.59,30600.0,12.0752,12.0918,12.0504,12.0752,30600.0
2009-03-09 12:10:00,14.59,14.64,14.58,14.62,36000.0,12.0752,12.1166,12.0669,12.1,36000.0
2009-03-09 12:20:00,14.62,14.65,14.58,14.6,43800.0,12.1,12.1249,12.0669,12.0835,43800.0
2009-03-09 12:30:00,14.6,14.63,14.56,14.56,47100.0,12.0835,12.1083,12.0504,12.0504,47100.0
2009-03-09 12:40:00,14.56,14.6,14.53,14.59,77100.0,12.0504,12.0835,12.0255,12.0752,77100.0
2009-03-09 12:50:00,14.58,14.62,14.57,14.6,60900.0,12.0669,12.1,12.0586,12.0835,60900.0
2009-03-09 13:00:00,14.6,14.61,14.49,14.53,151800.0,12.0835,12.0918,11.9924,12.0255,151800.0
2009-03-09 13:10:00,14.53,14.53,14.49,14.52,50700.0,12.0255,12.0255,11.9924,12.0173,50700.0
2009-03-09 13:20:00,14.52,14.52,14.45,14.49,63000.0,12.0173,12.0173,11.9593,11.9924,63000.0
2009-03-09 13:30:00,14.48,14.54,14.46,14.53,80700.0,11.9842,12.0338,11.9676,12.0255,80700.0
2009-03-09 13:40:00,14.53,14.58,14.52,14.58,90300.0,12.0255,12.0669,12.0173,12.0669,90300.0
2009-03-09 13:50:00,14.58,14.61,14.56,14.57,44100.0,12.0669,12.0918,12.0504,12.0586,44100.0
2009-03-09 14:00:00,14.58,14.68,14.57,14.62,161700.0,12.0669,12.1497,12.0586,12.1,161700.0
2009-03-09 14:10:00,14.63,14.65,14.58,14.63,63000.0,12.1083,12.1249,12.0669,12.1083,63000.0
2009-03-09 14:20:00,14.62,14.63,14.55,14.58,250800.0,12.1,12.1083,12.0421,12.0669,250800.0
2009-03-09 14:30:00,14.58,14.58,14.5,14.56,184200.0,12.0669,12.0669,12.0007,12.0504,184200.0
2009-03-09 14:40:00,14.57,14.59,14.53,14.58,99600.0,12.0586,12.0752,12.0255,12.0669,99600.0
2009-03-09 14:50:00,14.59,14.62,14.58,14.6,181500.0,12.0752,12.1,12.0669,12.0835,181500.0
2009-03-09 15:00:00,14.59,14.63,14.54,14.6,122100.0,12.0752,12.1083,12.0338,12.0835,122100.0
2009-03-09 15:10:00,14.61,14.61,14.52,14.56,144300.0,12.0918,12.0918,12.0173,12.0504,144300.0
2009-03-09 15:20:00,14.56,14.6,14.54,14.58,204900.0,12.0504,12.0835,12.0338,12.0669,204900.0
2009-03-09 15:30:00,14.58,14.62,14.53,14.54,345000.0,12.0669,12.1,12.0255,12.0338,345000.0
2009-03-09 15:40:00,14.55,14.58,14.48,14.48,380400.0,12.0421,12.0669,11.9842,11.9842,380400.0
2009-03-09 15:50:00,14.48,14.59,14.48,14.58,675900.0,11.9842,12.0752,11.9842,12.0669,675900.0
2009-03-10 09:30:00,14.84,15.06,14.84,14.96,161700.0,12.2821,12.4642,12.2821,12.3814,161700.0
2009-03-10 09:40:00,14.94,15.03,14.92,15.02,62100.0,12.3649,12.4394,12.3483,12.4311,62100.0
2009-03-10 09:50:00,15.02,15.09,15.01,15.04,75900.0,12.4311,12.489,12.4228,12.4476,75900.0
2009-03-10 10:00:00,15.04,15.17,15.04,15.15,154200.0,12.4476,12.5552,12.4476,12.5387,154200.0
2009-03-10 10:10:00,15.16,15.29,15.16,15.25,111300.0,12.547,12.6545,12.547,12.6214,111300.0
2009-03-10 10:20:00,15.25,15.28,15.2,15.25,151200.0,12.6214,12.6463,12.5801,12.6214,151200.0
2009-03-10 10:30:00,15.25,15.31,15.25,15.3,87000.0,12.6214,12.6711,12.6214,12.6628,87000.0
2009-03-10 10:40:00,15.31,15.32,15.27,15.31,108000.0,12.6711,12.6794,12.638,12.6711,108000.0
2009-03-10 10:50:00,15.31,15.32,15.25,15.27,106800.0,12.6711,12.6794,12.6214,12.638,106800.0
2009-03-10 11:00:00,15.26,15.26,15.23,15.24,77400.0,12.6297,12.6297,12.6049,12.6132,77400.0
2009-03-10 11:10:00,15.23,15.28,15.22,15.27,73500.0,12.6049,12.6463,12.5966,12.638,73500.0
2009-03-10 11:20:00,15.27,15.32,15.26,15.29,302100.0,12.638,12.6794,12.6297,12.6545,302100.0
2009-03-10 11:30:00,15.29,15.3,15.27,15.27,88200.0,12.6545,12.6628,12.638,12.638,88200.0
2009-03-10 11:40:00,15.26,15.27,15.23,15.24,121500.0,12.6297,12.638,12.6049,12.6132,121500.0
2009-03-10 11:50:00,15.24,15.32,15.24,15.31,125700.0,12.6132,12.6794,12.6132,12.6711,125700.0
2009-03-10 12:00:00,15.32,15.36,15.29,15.34,124800.0,12.6794,12.7125,12.6545,12.6959,124800.0
2009-03-10 12:10:00,15.34,15.37,15.32,15.33,99300.0,12.6959,12.7208,12.6794,12.6877,99300.0
2009-03-10 12:20:00,15.32,15.33,15.25,15.28,147900.0,12.6794,12.6877,12.6214,12.6463,147900.0
2009-03-10 12:30:00,15.28,15.31,15.28,15.3,303300.0,12.6463,12.6711,12.6463,12.6628,303300.0
2009-03-10 12:40:00,15.3,15.3,15.26,15.28,269100.0,12.6628,12.6628,12.6297,12.6463,269100.0
2009-03-10 12:50:00,15.28,15.29,15.21,15.21,85800.0,12.6463,12.6545,12.5883,12.5883,85800.0
2009-03-10 13:00:00,15.21,15.24,15.21,15.23,66900.0,12.5883,12.6132,12.5883,12.6049,66900.0
2009-03-10 13:10:00,15.22,15.28,15.22,15.28,146700.0,12.5966,12.6463,12.5966,12.6463,146700.0
2009-03-10 13:20:00,15.28,15.28,15.25,15.27,81300.0,12.6463,12.6463,12.6214,12.638,81300.0
2009-03-10 13:30:00,15.26,15.32,15.26,15.32,120000.0,12.6297,12.6794,12.6297,12.6794,120000.0
2009-03-10 13:40:00,15.32,15.4,15.31,15.37,132300.0,12.6794,12.7456,12.6711,12.7208,132300.0
2009-03-10 13:50:00,15.38,15.39,15.33,15.34,103500.0,12.729,12.7373,12.6877,12.6959,103500.0
2009-03-10 14:00:00,15.34,15.34,15.3,15.31,118500.0,12.6959,12.6959,12.6628,12.6711,118500.0
2009-03-10 14:10:00,15.3,15.37,15.27,15.31,237600.0,12.6628,12.7208,12.638,12.6711,237600.0
2009-03-10 14:20:00,15.31,15.33,15.28,15.3,121800.0,12.6711,12.6877,12.6463,12.6628,121800.0
2009-03-10 14:30:00,15.3,15.34,15.29,15.3,156300.0,12.6628,12.6959,12.6545,12.6628,156300.0
2009-03-10 14:40:00,15.3,15.33,15.21,15.23,197100.0,12.6628,12.6877,12.5883,12.6049,197100.0
2009-03-10 14:50:00,15.24,15.26,15.21,15.26,201900.0,12.6132,12.6297,12.5883,12.6297,201900.0
2009-03-10 15:00:00,15.26,15.3,15.24,15.27,186600.0,12.6297,12.6628,12.6132,12.638,186600.0
2009-03-10 15:10:00,15.27,15.28,15.22,15.25,161100.0,12.638,12.6463,12.5966,12.6214,161100.0
2009-03-10 15:20:00,15.25,15.33,15.24,15.32,337200.0,12.6214,12.6877,12.6132,12.6794,337200.0
2009-03-10 15:30:00,15.33,15.33,15.28,15.29,318300.0,12.6877,12.6877,12.6463,12.6545,318300.0
2009-03-10 15:40:00,15.29,15.33,15.24,15.26,367200.0,12.6545,12.6877,12.6132,12.6297,367200.0
2009-03-10 15:50:00,15.26,15.35,15.25,15.33,689400.0,12.6297,12.7042,12.6214,12.6877,689400.0
2009-03-11 09:30:00,15.61,15.61,15.45,15.5,130500.0,12.9194,12.9194,12.787,12.8283,130500.0
2009-03-11 09:40:00,15.5,15.71,15.49,15.67,120000.0,12.8283,13.0022,12.8201,12.969,120000.0
2009-03-11 09:50:00,15.67,15.76,15.67,15.7,174600.0,12.969,13.0435,12.969,12.9939,174600.0
2009-03-11 10:00:00,15.7,15.73,15.57,15.63,177000.0,12.9939,13.0187,12.8863,12.9359,177000.0
2009-03-11 10:10:00,15.64,15.64,15.52,15.55,198300.0,12.9442,12.9442,12.8449,12.8697,198300.0
2009-03-11 10:20:00,15.56,15.56,15.47,15.54,147000.0,12.878,12.878,12.8035,12.8615,147000.0
2009-03-11 10:30:00,15.54,15.54,15.43,15.45,171600.0,12.8615,12.8615,12.7704,12.787,171600.0
2009-03-11 10:40:00,15.45,15.45,15.37,15.4,126900.0,12.787,12.787,12.7208,12.7456,126900.0
2009-03-11 10:50:00,15.39,15.46,15.37,15.39,102600.0,12.7373,12.7952,12.7208,12.7373,102600.0
2009-03-11 11:00:00,15.38,15.42,15.36,15.42,85200.0,12.729,12.7621,12.7125,12.7621,85200.0
2009-03-11 11:10:00,15.42,15.42,15.33,15.36,172200.0,12.7621,12.7621,12.6877,12.7125,172200.0
2009-03-11 11:20:00,15.35,15.35,15.29,15.33,99000.0,12.7042,12.7042,12.6545,12.6877,99000.0
2009-03-11 11:30:00,15.33,15.35,15.29,15.32,177000.0,12.6877,12.7042,12.6545,12.6794,177000.0
2009-03-11 11:40:00,15.33,15.39,15.32,15.37,29700.0,12.6877,12.7373,12.6794,12.7208,29700.0
2009-03-11 11:50:00,15.37,15.43,15.37,15.41,52500.0,12.7208,12.7704,12.7208,12.7539,52500.0
2009-03-11 12:00:00,15.42,15.45,15.41,15.44,30000.0,12.7621,12.787,12.7539,12.7787,30000.0
2009-03-11 12:10:00,15.45,15.47,15.41,15.42,40800.0,12.787,12.8035,12.7539,12.7621,40800.0
2009-03-11 12:20:00,15.41,15.44,15.38,15.38,105000.0,12.7539,12.7787,12.729,12.729,105000.0
2009-03-11 12:30:00,15.38,15.42,15.35,15.36,96900.0,12.729,12.7621,12.7042,12.7125,96900.0
2009-03-11 12:40:00,15.36,15.39,15.35,15.38,73800.0,12.7125,12.7373,12.7042,12.729,73800.0
2009-03-11 12:50:00,15.37,15.42,15.33,15.34,51900.0,12.7208,12.7621,12.6877,12.6959,51900.0
2009-03-11 13:00:00,15.33,15.35,15.3,15.32,71100.0,12.6877,12.7042,12.6628,12.6794,71100.0
2009-03-11 13:10:00,15.32,15.38,15.31,15.38,75000.0,12.6794,12.729,12.6711,12.729,75000.0
2009-03-11 13:20:00,15.38,15.39,15.32,15.33,45900.0,12.729,12.7373,12.6794,12.6877,45900.0
2009-03-11 13:30:00,15.34,15.46,15.34,15.46,43800.0,12.6959,12.7952,12.6959,12.7952,43800.0
2009-03-11 13:40:00,15.46,15.48,15.42,15.45,58800.0,12.7952,12.8118,12.7621,12.787,58800.0
2009-03-11 13:50:00,15.46,15.47,15.43,15.46,78000.0,12.7952,12.8035,12.7704,12.7952,78000.0
2009-03-11 14:00:00,15.47,15.51,15.44,15.44,72900.0,12.8035,12.8366,12.7787,12.7787,72900.0
2009-03-11 14:10:00,15.42,15.46,15.34,15.37,65100.0,12.7621,12.7952,12.6959,12.7208,65100.0
2009-03-11 14:20:00,15.37,15.39,15.34,15.38,92700.0,12.7208,12.7373,12.6959,12.729,92700.0
2009-03-11 14:30:00,15.39,15.46,15.37,15.42,76800.0,12.7373,12.7952,12.7208,12.7621,76800.0
2009-03-11 14:40:00,15.42,15.53,15.42,15.52,90600.0,12.7621,12.8532,12.7621,12.8449,90600.0
2009-03-11 14:50:00,15.53,15.53,15.5,15.5,87300.0,12.8532,12.8532,12.8283,12.8283,87300.0
2009-03-11 15:00:00,15.5,15.59,15.49,15.59,105000.0,12.8283,12.9028,12.8201,12.9028,105000.0
2009-03-11 15:10:00,15.58,15.63,15.58,15.62,107400.0,12.8946,12.9359,12.8946,12.9277,107400.0
2009-03-11 15:20:00,15.64,15.67,15.61,15.64,138900.0,12.9442,12.969,12.9194,12.9442,138900.0
2009-03-11 15:30:00,15.64,15.7,15.6,15.69,101100.0,12.9442,12.9939,12.9111,12.9856,101100.0
2009-03-11 15:40:00,15.69,15.72,15.61,15.64,162000.0,12.9856,13.0104,12.9194,12.9442,162000.0
2009-03-11 15:50:00,15.64,15.65,15.55,15.57,227100.0,12.9442,12.9525,12.8697,12.8863,227100.0
2009-03-12 09:30:00,15.48,15.48,15.24,15.24,122700.0,12.8118,12.8118,12.6132,12.6132,122700.0
2009-03-12 09:40:00,15.25,15.3,15.21,15.27,138000.0,12.6214,12.6628,12.5883,12.638,138000.0
2009-03-12 09:50:00,15.27,15.44,15.27,15.4,116700.0,12.638,12.7787,12.638,12.7456,116700.0
2009-03-12 10:00:00,15.4,15.42,15.38,15.39,129000.0,12.7456,12.7621,12.729,12.7373,129000.0
2009-03-12 10:10:00,15.39,15.49,15.37,15.46,146100.0,12.7373,12.8201,12.7208,12.7952,146100.0
2009-03-12 10:20:00,15.46,15.52,15.46,15.48,55500.0,12.7952,12.8449,12.7952,12.8118,55500.0
2009-03-12 10:30:00,15.48,15.51,15.4,15.4,40500.0,12.8118,12.8366,12.7456,12.7456,40500.0
2009-03-12 10:40:00,15.41,15.55,15.39,15.52,219000.0,12.7539,12.8697,12.7373,12.8449,219000.0
2009-03-12 10:50:00,15.53,15.53,15.48,15.49,94200.0,12.8532,12.8532,12.8118,12.8201,94200.0
2009-03-12 11:00:00,15.48,15.51,15.41,15.44,94200.0,12.8118,12.8366,12.7539,12.7787,94200.0
2009-03-12 11:10:00,15.44,15.44,15.39,15.43,42000.0,12.7787,12.7787,12.7373,12.7704,42000.0
2009-03-12 11:20:00,15.43,15.45,15.39,15.42,236100.0,12.7704,12.787,12.7373,12.7621,236100.0
2009-03-12 11:30:00,15.42,15.46,15.4,15.43,88500.0,12.7621,12.7952,12.7456,12.7704,88500.0
2009-03-12 11:40:00,15.43,15.44,15.38,15.4,153000.0,12.7704,12.7787,12.729,12.7456,153000.0
2009-03-12 11:50:00,15.4,15.42,15.34,15.36,70200.0,12.7456,12.7621,12.6959,12.7125,70200.0
2009-03-12 12:00:00,15.36,15.41,15.33,15.4,198000.0,12.7125,12.7539,12.6877,12.7456,198000.0
2009-03-12 12:10:00,15.4,15.41,15.37,15.4,153600.0,12.7456,12.7539,12.7208,12.7456,153600.0
2009-03-12 12:20:00,15.4,15.41,15.36,15.4,77400.0,12.7456,12.7539,12.7125,12.7456,77400.0
2009-03-12 12:30:00,15.4,15.42,15.38,15.41,120600.0,12.7456,12.7621,12.729,12.7539,120600.0
2009-03-12 12:40:00,15.41,15.47,15.4,15.47,222000.0,12.7539,12.8035,12.7456,12.8035,222000.0
2009-03-12 12:50:00,15.47,15.54,15.43,15.45,183900.0,12.8035,12.8615,12.7704,12.787,183900.0
2009-03-12 13:00:00,15.45,15.5,15.42,15.5,321900.0,12.787,12.8283,12.7621,12.8283,321900.0
2009-03-12 13:10:00,15.49,15.53,15.47,15.47,131700.0,12.8201,12.8532,12.8035,12.8035,131700.0
2009-03-12 13:20:00,15.48,15.49,15.41,15.41,139200.0,12.8118,12.8201,12.7539,12.7539,139200.0
2009-03-12 13:30:00,15.42,15.43,15.38,15.41,177900.0,12.7621,12.7704,12.729,12.7539,177900.0
2009-03-12 13:40:00,15.41,15.43,15.38,15.4,176700.0,12.7539,12.7704,12.729,12.7456,176700.0
2009-03-12 13:50:00,15.4,15.47,15.38,15.46,184200.0,12.7456,12.8035,12.729,12.7952,184200.0
2009-03-12 14:00:00,15.47,15.49,15.43,15.45,90900.0,12.8035,12.8201,12.7704,12.787,90900.0
2009-03-12 14:10:00,15.45,15.46,15.4,15.42,212100.0,12.787,12.7952,12.7456,12.7621,212100.0
2009-03-12 14:20:00,15.41,15.43,15.38,15.41,146700.0,12.7539,12.7704,12.729,12.7539,146700.0
2009-03-12 14:30:00,15.42,15.45,15.4,15.42,262200.0,12.7621,12.787,12.7456,12.7621,262200.0
2009-03-12 14:40:00,15.41,15.56,15.4,15.52,245700.0,12.7539,12.878,12.7456,12.8449,245700.0
2009-03-12 14:50:00,15.52,15.55,15.52,15.52,150000.0,12.8449,12.8697,12.8449,12.8449,150000.0
2009-03-12 15:00:00,15.52,15.55,15.52,15.53,135000.0,12.8449,12.8697,12.8449,12.8532,135000.0
2009-03-12 15:10:00,15.53,15.58,15.52,15.57,126600.0,12.8532,12.8946,12.8449,12.8863,126600.0
2009-03-12 15:20:00,15.56,15.58,15.51,15.54,154200.0,12.878,12.8946,12.8366,12.8615,154200.0
2009-03-12 15:30:00,15.54,15.59,15.52,15.53,353100.0,12.8615,12.9028,12.8449,12.8532,353100.0
2009-03-12 15:40:00,15.53,15.56,15.52,15.55,264300.0,12.8532,12.878,12.8449,12.8697,264300.0
2009-03-12 15:50:00,15.55,15.59,15.52,15.53,530100.0,12.8697,12.9028,12.8449,12.8532,530100.0
2009-03-13 09:30:00,15.56,15.65,15.32,15.38,185700.0,12.878,12.9525,12.6794,12.729,185700.0
2009-03-13 09:40:00,15.37,15.39,15.18,15.3,211500.0,12.7208,12.7373,12.5635,12.6628,211500.0
2009-03-13 09:50:00,15.3,15.44,15.28,15.44,91800.0,12.6628,12.7787,12.6463,12.7787,91800.0
2009-03-13 10:00:00,15.43,15.53,15.38,15.5,92700.0,12.7704,12.8532,12.729,12.8283,92700.0
2009-03-13 10:10:00,15.5,15.52,15.4,15.46,181200.0,12.8283,12.8449,12.7456,12.7952,181200.0
2009-03-13 10:20:00,15.49,15.55,15.44,15.45,171300.0,12.8201,12.8697,12.7787,12.787,171300.0
2009-03-13 10:30:00,15.45,15.52,15.43,15.52,77400.0,12.787,12.8449,12.7704,12.8449,77400.0
2009-03-13 10:40:00,15.52,15.63,15.52,15.61,97200.0,12.8449,12.9359,12.8449,12.9194,97200.0
2009-03-13 10:50:00,15.63,15.63,15.58,15.61,143100.0,12.9359,12.9359,12.8946,12.9194,143100.0
2009-03-13 11:00:00,15.61,15.65,15.6,15.62,104700.0,12.9194,12.9525,12.9111,12.9277,104700.0
2009-03-13 11:10:00,15.62,15.65,15.56,15.57,166500.0,12.9277,12.9525,12.878,12.8863,166500.0
2009-03-13 11:20:00,15.58,15.59,15.55,15.57,319800.0,12.8946,12.9028,12.8697,12.8863,319800.0
2009-03-13 11:30:00,15.57,15.57,15.53,15.55,134400.0,12.8863,12.8863,12.8532,12.8697,134400.0
2009-03-13 11:40:00,15.55,15.58,15.53,15.54,99300.0,12.8697,12.8946,12.8532,12.8615,99300.0
2009-03-13 11:50:00,15.55,15.58,15.53,15.56,82200.0,12.8697,12.8946,12.8532,12.878,82200.0
2009-03-13 12:00:00,15.56,15.58,15.53,15.58,88500.0,12.878,12.8946,12.8532,12.8946,88500.0
2009-03-13 12:10:00,15.58,15.58,15.51,15.52,71100.0,12.8946,12.8946,12.8366,12.8449,71100.0
2009-03-13 12:20:00,15.52,15.56,15.5,15.53,74400.0,12.8449,12.878,12.8283,12.8532,74400.0
2009-03-13 12:30:00,15.53,15.55,15.46,15.48,107400.0,12.8532,12.8697,12.7952,12.8118,107400.0
2009-03-13 12:40:00,15.48,15.58,15.47,15.55,156600.0,12.8118,12.8946,12.8035,12.8697,156600.0
2009-03-13 12:50:00,15.55,15.58,15.54,15.58,86100.0,12.8697,12.8946,12.8615,12.8946,86100.0
2009-03-13 13:00:00,15.57,15.59,15.56,15.58,119400.0,12.8863,12.9028,12.878,12.8946,119400.0
2009-03-13 13:10:00,15.58,15.68,15.58,15.68,84300.0,12.8946,12.9773,12.8946,12.9773,84300.0
2009-03-13 13:20:00,15.69,15.76,15.69,15.76,99300.0,12.9856,13.0435,12.9856,13.0435,99300.0
2009-03-13 13:30:00,15.76,15.77,15.7,15.71,113700.0,13.0435,13.0518,12.9939,13.0022,113700.0
2009-03-13 13:40:00,15.71,15.77,15.71,15.77,115200.0,13.0022,13.0518,13.0022,13.0518,115200.0
2009-03-13 13:50:00,15.78,15.81,15.76,15.81,141300.0,13.0601,13.0849,13.0435,13.0849,141300.0
2009-03-13 14:00:00,15.81,15.87,15.8,15.86,169200.0,13.0849,13.1346,13.0766,13.1263,169200.0
2009-03-13 14:10:00,15.86,15.86,15.75,15.77,132300.0,13.1263,13.1263,13.0353,13.0518,132300.0
2009-03-13 14:20:00,15.77,15.78,15.72,15.75,144300.0,13.0518,13.0601,13.0104,13.0353,144300.0
2009-03-13 14:30:00,15.75,15.81,15.73,15.8,135900.0,13.0353,13.0849,13.0187,13.0766,135900.0
2009-03-13 14:40:00,15.8,15.88,15.79,15.84,114900.0,13.0766,13.1429,13.0684,13.1097,114900.0
2009-03-13 14:50:00,15.83,15.85,15.78,15.81,92700.0,13.1015,13.118,13.0601,13.0849,92700.0
2009-03-13 15:00:00,15.81,15.83,15.77,15.79,139500.0,13.0849,13.1015,13.0518,13.0684,139500.0
2009-03-13 15:10:00,15.78,15.79,15.76,15.78,166200.0,13.0601,13.0684,13.0435,13.0601,166200.0
2009-03-13 15:20:00,15.78,15.79,15.76,15.77,167400.0,13.0601,13.0684,13.0435,13.0518,167400.0
2009-03-13 15:30:00,15.78,15.78,15.71,15.75,301200.0,13.0601,13.0601,13.0022,13.0353,301200.0
2009-03-13 15:40:00,15.76,15.78,15.7,15.7,222300.0,13.0435,13.0601,12.9939,12.9939,222300.0
2009-03-13 15:50:00,15.7,15.8,15.69,15.77,363300.0,12.9939,13.0766,12.9856,13.0518,363300.0
2009-03-16 09:30:00,15.91,15.91,15.77,15.78,51300.0,13.1677,13.1677,13.0518,13.0601,51300.0
2009-03-16 09:40:00,15.76,15.77,15.69,15.73,64200.0,13.0435,13.0518,12.9856,13.0187,64200.0
2009-03-16 09:50:00,15.73,15.75,15.65,15.7,65400.0,13.0187,13.0353,12.9525,12.9939,65400.0
2009-03-16 10:00:00,15.7,15.71,15.6,15.63,62700.0,12.9939,13.0022,12.9111,12.9359,62700.0
2009-03-16 10:10:00,15.62,15.62,15.55,15.62,66600.0,12.9277,12.9277,12.8697,12.9277,66600.0
2009-03-16 10:20:00,15.6,15.6,15.58,15.59,35700.0,12.9111,12.9111,12.8946,12.9028,35700.0
2009-03-16 10:30:00,15.6,15.7,15.6,15.62,131100.0,12.9111,12.9939,12.9111,12.9277,131100.0
2009-03-16 10:40:00,15.63,15.67,15.61,15.66,33300.0,12.9359,12.969,12.9194,12.9608,33300.0
2009-03-16 10:50:00,15.66,15.69,15.63,15.63,48000.0,12.9608,12.9856,12.9359,12.9359,48000.0
2009-03-16 11:00:00,15.64,15.73,15.63,15.72,202500.0,12.9442,13.0187,12.9359,13.0104,202500.0
2009-03-16 11:10:00,15.72,15.77,15.71,15.76,79500.0,13.0104,13.0518,13.0022,13.0435,79500.0
2009-03-16 11:20:00,15.76,15.78,15.73,15.76,104700.0,13.0435,13.0601,13.0187,13.0435,104700.0
2009-03-16 11:30:00,15.76,15.78,15.74,15.77,103200.0,13.0435,13.0601,13.027,13.0518,103200.0
2009-03-16 11:40:00,15.78,15.78,15.75,15.76,82200.0,13.0601,13.0601,13.0353,13.0435,82200.0
2009-03-16 11:50:00,15.76,15.77,15.75,15.75,56100.0,13.0435,13.0518,13.0353,13.0353,56100.0
2009-03-16 12:00:00,15.75,15.76,15.73,15.75,114600.0,13.0353,13.0435,13.0187,13.0353,114600.0
2009-03-16 12:10:00,15.75,15.75,15.72,15.73,49500.0,13.0353,13.0353,13.0104,13.0187,49500.0
2009-03-16 12:20:00,15.72,15.75,15.72,15.73,41100.0,13.0104,13.0353,13.0104,13.0187,41100.0
2009-03-16 12:30:00,15.74,15.76,15.71,15.73,71100.0,13.027,13.0435,13.0022,13.0187,71100.0
2009-03-16 12:40:00,15.74,15.76,15.73,15.76,18600.0,13.027,13.0435,13.0187,13.0435,18600.0
2009-03-16 12:50:00,15.76,15.78,15.75,15.77,71100.0,13.0435,13.0601,13.0353,13.0518,71100.0
2009-03-16 13:00:00,15.77,15.77,15.74,15.77,37500.0,13.0518,13.0518,13.027,13.0518,37500.0
2009-03-16 13:10:00,15.76,15.79,15.74,15.77,61500.0,13.0435,13.0684,13.027,13.0518,61500.0
2009-03-16 13:20:00,15.77,15.8,15.76,15.8,49500.0,13.0518,13.0766,13.0435,13.0766,49500.0
2009-03-16 13:30:00,15.8,15.81,15.78,15.81,201900.0,13.0766,13.0849,13.0601,13.0849,201900.0
2009-03-16 13:40:00,15.81,15.87,15.8,15.86,44700.0,13.0849,13.1346,13.0766,13.1263,44700.0
2009-03-16 13:50:00,15.86,15.86,15.8,15.82,46800.0,13.1263,13.1263,13.0766,13.0932,46800.0
2009-03-16 14:00:00,15.82,15.83,15.8,15.8,67500.0,13.0932,13.1015,13.0766,13.0766,67500.0
2009-03-16 14:10:00,15.8,15.83,15.79,15.83,61500.0,13.0766,13.1015,13.0684,13.1015,61500.0
2009-03-16 14:20:00,15.83,15.83,15.79,15.81,84300.0,13.1015,13.1015,13.0684,13.0849,84300.0
2009-03-16 14:30:00,15.82,15.82,15.77,15.8,86100.0,13.0932,13.0932,13.0518,13.0766,86100.0
2009-03-16 14:40:00,15.8,15.86,15.69,15.81,385500.0,13.0766,13.1263,12.9856,13.0849,385500.0
2009-03-16 14:50:00,15.81,15.82,15.7,15.7,132600.0,13.0849,13.0932,12.9939,12.9939,132600.0
2009-03-16 15:00:00,15.7,15.72,15.66,15.69,114900.0,12.9939,13.0104,12.9608,12.9856,114900.0
2009-03-16 15:10:00,15.69,15.73,15.65,15.68,300900.0,12.9856,13.0187,12.9525,12.9773,300900.0
2009-03-16 15:20:00,15.67,15.68,15.61,15.64,120900.0,12.969,12.9773,12.9194,12.9442,120900.0
2009-03-16 15:30:00,15.65,15.69,15.6,15.62,129300.0,12.9525,12.9856,12.9111,12.9277,129300.0
2009-03-16 15:40:00,15.61,15.63,15.55,15.56,124800.0,12.9194,12.9359,12.8697,12.878,124800.0
2009-03-16 15:50:00,15.55,15.57,15.53,15.57,339300.0,12.8697,12.8863,12.8532,12.8863,339300.0
2009-03-17 09:30:00,15.64,15.85,15.6,15.63,101100.0,12.9442,13.118,12.9111,12.9359,101100.0
2009-03-17 09:40:00,15.64,15.65,15.4,15.47,249000.0,12.9442,12.9525,12.7456,12.8035,249000.0
2009-03-17 09:50:00,15.48,15.57,15.46,15.52,231300.0,12.8118,12.8863,12.7952,12.8449,231300.0
2009-03-17 10:00:00,15.51,15.69,15.51,15.69,138300.0,12.8366,12.9856,12.8366,12.9856,138300.0
2009-03-17 10:10:00,15.72,15.79,15.63,15.74,107400.0,13.0104,13.0684,12.9359,13.027,107400.0
2009-03-17 10:20:00,15.75,15.79,15.74,15.78,94500.0,13.0353,13.0684,13.027,13.0601,94500.0
2009-03-17 10:30:00,15.78,15.89,15.76,15.89,82500.0,13.0601,13.1511,13.0435,13.1511,82500.0
2009-03-17 10:40:00,15.88,15.93,15.86,15.91,66900.0,13.1429,13.1842,13.1263,13.1677,66900.0
2009-03-17 10:50:00,15.91,15.94,15.87,15.87,24000.0,13.1677,13.1925,13.1346,13.1346,24000.0
2009-03-17 11:00:00,15.87,15.88,15.81,15.83,45300.0,13.1346,13.1429,13.0849,13.1015,45300.0
2009-03-17 11:10:00,15.82,15.82,15.76,15.77,40200.0,13.0932,13.0932,13.0435,13.0518,40200.0
2009-03-17 11:20:00,15.76,15.79,15.73,15.77,171900.0,13.0435,13.0684,13.0187,13.0518,171900.0
2009-03-17 11:30:00,15.78,15.78,15.73,15.75,139800.0,13.0601,13.0601,13.0187,13.0353,139800.0
2009-03-17 11:40:00,15.75,15.75,15.72,15.73,72900.0,13.0353,13.0353,13.0104,13.0187,72900.0
2009-03-17 11:50:00,15.74,15.74,15.69,15.7,159900.0,13.027,13.027,12.9856,12.9939,159900.0
2009-03-17 12:00:00,15.71,15.72,15.69,15.7,67500.0,13.0022,13.0104,12.9856,12.9939,67500.0
2009-03-17 12:10:00,15.7,15.75,15.68,15.73,50400.0,12.9939,13.0353,12.9773,13.0187,50400.0
2009-03-17 12:20:00,15.73,15.79,15.73,15.77,30900.0,13.0187,13.0684,13.0187,13.0518,30900.0
2009-03-17 12:30:00,15.78,15.79,15.75,15.77,132300.0,13.0601,13.0684,13.0353,13.0518,132300.0
2009-03-17 12:40:00,15.77,15.8,15.75,15.77,93600.0,13.0518,13.0766,13.0353,13.0518,93600.0
2009-03-17 12:50:00,15.77,15.81,15.76,15.8,69300.0,13.0518,13.0849,13.0435,13.0766,69300.0
2009-03-17 13:00:00,15.8,15.85,15.78,15.79,44100.0,13.0766,13.118,13.0601,13.0684,44100.0
2009-03-17 13:10:00,15.79,15.81,15.74,15.75,75000.0,13.0684,13.0849,13.027,13.0353,75000.0
2009-03-17 13:20:00,15.75,15.8,15.73,15.74,45300.0,13.0353,13.0766,13.0187,13.027,45300.0
2009-03-17 13:30:00,15.75,15.81,15.74,15.8,97800.0,13.0353,13.0849,13.027,13.0766,97800.0
2009-03-17 13:40:00,15.8,15.82,15.74,15.77,133200.0,13.0766,13.0932,13.027,13.0518,133200.0
2009-03-17 13:50:00,15.76,15.79,15.72,15.75,123000.0,13.0435,13.0684,13.0104,13.0353,123000.0
2009-03-17 14:00:00,15.74,15.8,15.73,15.77,76200.0,13.027,13.0766,13.0187,13.0518,76200.0
2009-03-17 14:10:00,15.77,15.8,15.73,15.77,85200.0,13.0518,13.0766,13.0187,13.0518,85200.0
2009-03-17 14:20:00,15.77,15.8,15.72,15.73,40800.0,13.0518,13.0766,13.0104,13.0187,40800.0
2009-03-17 14:30:00,15.72,15.77,15.71,15.77,63900.0,13.0104,13.0518,13.0022,13.0518,63900.0
2009-03-17 14:40:00,15.77,15.83,15.77,15.82,94800.0,13.0518,13.1015,13.0518,13.0932,94800.0
2009-03-17 14:50:00,15.82,15.84,15.78,15.79,82500.0,13.0932,13.1097,13.0601,13.0684,82500.0
2009-03-17 15:00:00,15.78,15.87,15.78,15.85,70500.0,13.0601,13.1346,13.0601,13.118,70500.0
2009-03-17 15:10:00,15.85,15.85,15.8,15.8,105000.0,13.118,13.118,13.0766,13.0766,105000.0
2009-03-17 15:20:00,15.8,15.84,15.79,15.81,118500.0,13.0766,13.1097,13.0684,13.0849,118500.0
2009-03-17 15:30:00,15.82,15.84,15.76,15.79,113100.0,13.0932,13.1097,13.0435,13.0684,113100.0
2009-03-17 15:40:00,15.79,15.89,15.79,15.88,370800.0,13.0684,13.1511,13.0684,13.1429,370800.0
2009-03-17 15:50:00,15.88,15.91,15.87,15.89,391800.0,13.1429,13.1677,13.1346,13.1511,391800.0
2009-03-18 09:30:00,15.4,15.43,15.09,15.1,397200.0,12.7456,12.7704,12.489,12.4973,397200.0
2009-03-18 09:40:00,15.1,15.41,15.0,15.25,613200.0,12.4973,12.7539,12.4145,12.6214,613200.0
2009-03-18 09:50:00,15.25,15.26,15.14,15.24,262500.0,12.6214,12.6297,12.5304,12.6132,262500.0
2009-03-18 10:00:00,15.23,15.27,15.19,15.2,208800.0,12.6049,12.638,12.5718,12.5801,208800.0
2009-03-18 10:10:00,15.21,15.25,15.18,15.21,174900.0,12.5883,12.6214,12.5635,12.5883,174900.0
2009-03-18 10:20:00,15.2,15.24,15.18,15.23,100200.0,12.5801,12.6132,12.5635,12.6049,100200.0
2009-03-18 10:30:00,15.23,15.26,15.19,15.21,187500.0,12.6049,12.6297,12.5718,12.5883,187500.0
2009-03-18 10:40:00,15.2,15.25,15.19,15.25,143700.0,12.5801,12.6214,12.5718,12.6214,143700.0
2009-03-18 10:50:00,15.24,15.31,15.24,15.31,710400.0,12.6132,12.6711,12.6132,12.6711,710400.0
2009-03-18 11:00:00,15.31,15.31,15.22,15.24,109800.0,12.6711,12.6711,12.5966,12.6132,109800.0
2009-03-18 11:10:00,15.24,15.25,15.2,15.2,100800.0,12.6132,12.6214,12.5801,12.5801,100800.0
2009-03-18 11:20:00,15.2,15.22,15.14,15.15,156000.0,12.5801,12.5966,12.5304,12.5387,156000.0
2009-03-18 11:30:00,15.15,15.18,15.13,15.14,67500.0,12.5387,12.5635,12.5221,12.5304,67500.0
2009-03-18 11:40:00,15.15,15.22,15.15,15.19,52500.0,12.5387,12.5966,12.5387,12.5718,52500.0
2009-03-18 11:50:00,15.19,15.24,15.18,15.24,57000.0,12.5718,12.6132,12.5635,12.6132,57000.0
2009-03-18 12:00:00,15.25,15.25,15.22,15.24,202500.0,12.6214,12.6214,12.5966,12.6132,202500.0
2009-03-18 12:10:00,15.24,15.26,15.21,15.24,336300.0,12.6132,12.6297,12.5883,12.6132,336300.0
2009-03-18 12:20:00,15.25,15.25,15.22,15.24,170700.0,12.6214,12.6214,12.5966,12.6132,170700.0
2009-03-18 12:30:00,15.24,15.25,15.17,15.17,104100.0,12.6132,12.6214,12.5552,12.5552,104100.0
2009-03-18 12:40:00,15.17,15.2,15.17,15.19,91200.0,12.5552,12.5801,12.5552,12.5718,91200.0
2009-03-18 12:50:00,15.19,15.25,15.11,15.24,183600.0,12.5718,12.6214,12.5056,12.6132,183600.0
2009-03-18 13:00:00,15.24,15.24,15.18,15.23,119700.0,12.6132,12.6132,12.5635,12.6049,119700.0
2009-03-18 13:10:00,15.23,15.27,15.21,15.25,244200.0,12.6049,12.638,12.5883,12.6214,244200.0
2009-03-18 13:20:00,15.24,15.29,15.24,15.26,147900.0,12.6132,12.6545,12.6132,12.6297,147900.0
2009-03-18 13:30:00,15.26,15.31,15.25,15.31,77100.0,12.6297,12.6711,12.6214,12.6711,77100.0
2009-03-18 13:40:00,15.3,15.35,15.3,15.34,221400.0,12.6628,12.7042,12.6628,12.6959,221400.0
2009-03-18 13:50:00,15.34,15.36,15.32,15.33,122400.0,12.6959,12.7125,12.6794,12.6877,122400.0
2009-03-18 14:00:00,15.33,15.35,15.3,15.33,175500.0,12.6877,12.7042,12.6628,12.6877,175500.0
2009-03-18 14:10:00,15.34,15.53,15.33,15.47,181500.0,12.6959,12.8532,12.6877,12.8035,181500.0
2009-03-18 14:20:00,15.47,15.62,15.44,15.48,724800.0,12.8035,12.9277,12.7787,12.8118,724800.0
2009-03-18 14:30:00,15.48,15.5,15.4,15.46,293400.0,12.8118,12.8283,12.7456,12.7952,293400.0
2009-03-18 14:40:00,15.48,15.73,15.47,15.73,399600.0,12.8118,13.0187,12.8035,13.0187,399600.0
2009-03-18 14:50:00,15.72,15.83,15.72,15.77,269100.0,13.0104,13.1015,13.0104,13.0518,269100.0
2009-03-18 15:00:00,15.77,15.78,15.63,15.65,502500.0,13.0518,13.0601,12.9359,12.9525,502500.0
2009-03-18 15:10:00,15.65,15.69,15.56,15.57,245400.0,12.9525,12.9856,12.878,12.8863,245400.0
2009-03-18 15:20:00,15.56,15.57,15.45,15.51,273300.0,12.878,12.8863,12.787,12.8366,273300.0
2009-03-18 15:30:00,15.52,15.55,15.46,15.51,243300.0,12.8449,12.8697,12.7952,12.8366,243300.0
2009-03-18 15:40:00,15.5,15.58,15.5,15.52,356400.0,12.8283,12.8946,12.8283,12.8449,356400.0
2009-03-18 15:50:00,15.52,15.66,15.52,15.64,318000.0,12.8449,12.9608,12.8449,12.9442,318000.0
2009-03-19 09:30:00,15.79,15.79,15.12,15.12,285900.0,13.0684,13.0684,12.5138,12.5138,285900.0
2009-03-19 09:40:00,15.12,15.14,14.62,14.73,1146000.0,12.5138,12.5304,12.1,12.1911,1146000.0
2009-03-19 09:50:00,14.73,14.96,14.72,14.73,468900.0,12.1911,12.3814,12.1828,12.1911,468900.0
2009-03-19 10:00:00,14.74,14.8,14.69,14.77,339600.0,12.1993,12.249,12.158,12.2242,339600.0
2009-03-19 10:10:00,14.77,14.88,14.74,14.88,201600.0,12.2242,12.3152,12.1993,12.3152,201600.0
2009-03-19 10:20:00,14.87,14.93,14.8,14.82,206700.0,12.3069,12.3566,12.249,12.2656,206700.0
2009-03-19 10:30:00,14.82,14.83,14.75,14.8,172200.0,12.2656,12.2738,12.2076,12.249,172200.0
2009-03-19 10:40:00,14.81,14.89,14.79,14.8,183900.0,12.2573,12.3235,12.2407,12.249,183900.0
2009-03-19 10:50:00,14.82,14.82,14.72,14.77,330000.0,12.2656,12.2656,12.1828,12.2242,330000.0
2009-03-19 11:00:00,14.79,14.8,14.71,14.72,153600.0,12.2407,12.249,12.1745,12.1828,153600.0
2009-03-19 11:10:00,14.72,14.76,14.66,14.76,292500.0,12.1828,12.2159,12.1331,12.2159,292500.0
2009-03-19 11:20:00,14.76,14.83,14.74,14.77,150900.0,12.2159,12.2738,12.1993,12.2242,150900.0
2009-03-19 11:30:00,14.77,14.83,14.77,14.79,120000.0,12.2242,12.2738,12.2242,12.2407,120000.0
2009-03-19 11:40:00,14.79,14.82,14.78,14.8,132600.0,12.2407,12.2656,12.2325,12.249,132600.0
2009-03-19 11:50:00,14.8,14.83,14.77,14.82,161700.0,12.249,12.2738,12.2242,12.2656,161700.0
2009-03-19 12:00:00,14.82,14.86,14.75,14.82,406500.0,12.2656,12.2987,12.2076,12.2656,406500.0
2009-03-19 12:10:00,14.81,14.85,14.78,14.84,132600.0,12.2573,12.2904,12.2325,12.2821,132600.0
2009-03-19 12:20:00,14.84,14.88,14.82,14.84,88500.0,12.2821,12.3152,12.2656,12.2821,88500.0
2009-03-19 12:30:00,14.84,14.93,14.84,14.92,251100.0,12.2821,12.3566,12.2821,12.3483,251100.0
2009-03-19 12:40:00,14.92,15.0,14.92,14.99,425700.0,12.3483,12.4145,12.3483,12.4063,425700.0
2009-03-19 12:50:00,14.99,15.03,14.98,15.02,134400.0,12.4063,12.4394,12.398,12.4311,134400.0
2009-03-19 13:00:00,15.01,15.03,15.0,15.0,149700.0,12.4228,12.4394,12.4145,12.4145,149700.0
2009-03-19 13:10:00,15.0,15.04,14.98,15.0,69000.0,12.4145,12.4476,12.398,12.4145,69000.0
2009-03-19 13:20:00,15.0,15.02,14.98,15.02,59700.0,12.4145,12.4311,12.398,12.4311,59700.0
2009-03-19 13:30:00,15.02,15.03,14.9,14.94,153300.0,12.4311,12.4394,12.3318,12.3649,153300.0
2009-03-19 13:40:00,14.93,14.99,14.93,14.97,45900.0,12.3566,12.4063,12.3566,12.3897,45900.0
2009-03-19 13:50:00,14.96,14.97,14.93,14.93,69600.0,12.3814,12.3897,12.3566,12.3566,69600.0
2009-03-19 14:00:00,14.93,14.98,14.93,14.98,72600.0,12.3566,12.398,12.3566,12.398,72600.0
2009-03-19 14:10:00,14.98,15.02,14.97,14.99,104400.0,12.398,12.4311,12.3897,12.4063,104400.0
2009-03-19 14:20:00,14.99,15.0,14.96,15.0,144900.0,12.4063,12.4145,12.3814,12.4145,144900.0
2009-03-19 14:30:00,15.0,15.02,14.97,14.98,108900.0,12.4145,12.4311,12.3897,12.398,108900.0
2009-03-19 14:40:00,14.99,15.0,14.95,14.95,153300.0,12.4063,12.4145,12.3731,12.3731,153300.0
2009-03-19 14:50:00,14.95,14.96,14.92,14.94,118800.0,12.3731,12.3814,12.3483,12.3649,118800.0
2009-03-19 15:00:00,14.93,15.01,14.92,14.92,241500.0,12.3566,12.4228,12.3483,12.3483,241500.0
2009-03-19 15:10:00,14.92,14.93,14.88,14.89,233100.0,12.3483,12.3566,12.3152,12.3235,233100.0
2009-03-19 15:20:00,14.89,14.92,14.87,14.91,201300.0,12.3235,12.3483,12.3069,12.34,201300.0
2009-03-19 15:30:00,14.91,14.95,14.88,14.89,258900.0,12.34,12.3731,12.3152,12.3235,258900.0
2009-03-19 15:40:00,14.89,14.97,14.87,14.95,347100.0,12.3235,12.3897,12.3069,12.3731,347100.0
2009-03-19 15:50:00,14.95,14.96,14.89,14.9,512700.0,12.3731,12.3814,12.3235,12.3318,512700.0
2009-03-20 09:30:00,14.93,15.1,14.8,14.98,655800.0,12.3566,12.4973,12.249,12.398,655800.0
2009-03-20 09:40:00,14.97,15.05,14.93,14.97,154200.0,12.3897,12.4559,12.3566,12.3897,154200.0
2009-03-20 09:50:00,14.97,15.07,14.97,15.05,129900.0,12.3897,12.4725,12.3897,12.4559,129900.0
2009-03-20 10:00:00,15.05,15.06,14.89,14.95,279000.0,12.4559,12.4642,12.3235,12.3731,279000.0
2009-03-20 10:10:00,14.94,15.07,14.93,15.02,140700.0,12.3649,12.4725,12.3566,12.4311,140700.0
2009-03-20 10:20:00,15.01,15.09,15.01,15.08,135000.0,12.4228,12.489,12.4228,12.4807,135000.0
2009-03-20 10:30:00,15.09,15.1,15.05,15.08,71700.0,12.489,12.4973,12.4559,12.4807,71700.0
2009-03-20 10:40:00,15.08,15.12,15.03,15.12,94800.0,12.4807,12.5138,12.4394,12.5138,94800.0
2009-03-20 10:50:00,15.11,15.13,15.05,15.06,45000.0,12.5056,12.5221,12.4559,12.4642,45000.0
2009-03-20 11:00:00,15.06,15.06,14.97,15.02,68400.0,12.4642,12.4642,12.3897,12.4311,68400.0
2009-03-20 11:10:00,15.01,15.01,14.94,14.96,58200.0,12.4228,12.4228,12.3649,12.3814,58200.0
2009-03-20 11:20:00,14.97,14.99,14.95,14.98,52500.0,12.3897,12.4063,12.3731,12.398,52500.0
2009-03-20 11:30:00,14.97,15.03,14.97,15.02,41700.0,12.3897,12.4394,12.3897,12.4311,41700.0
2009-03-20 11:40:00,15.02,15.04,14.99,15.04,71700.0,12.4311,12.4476,12.4063,12.4476,71700.0
2009-03-20 11:50:00,15.03,15.09,15.03,15.05,63300.0,12.4394,12.489,12.4394,12.4559,63300.0
2009-03-20 12:00:00,15.04,15.06,15.01,15.01,60000.0,12.4476,12.4642,12.4228,12.4228,60000.0
2009-03-20 12:10:00,15.01,15.05,14.99,15.05,62100.0,12.4228,12.4559,12.4063,12.4559,62100.0
2009-03-20 12:20:00,15.06,15.06,15.0,15.02,50700.0,12.4642,12.4642,12.4145,12.4311,50700.0
2009-03-20 12:30:00,15.02,15.05,15.01,15.02,81600.0,12.4311,12.4559,12.4228,12.4311,81600.0
2009-03-20 12:40:00,15.02,15.09,15.02,15.05,117600.0,12.4311,12.489,12.4311,12.4559,117600.0
2009-03-20 12:50:00,15.05,15.06,15.01,15.04,91200.0,12.4559,12.4642,12.4228,12.4476,91200.0
2009-03-20 13:00:00,15.03,15.04,14.97,14.97,49800.0,12.4394,12.4476,12.3897,12.3897,49800.0
2009-03-20 13:10:00,14.98,15.02,14.97,14.97,90000.0,12.398,12.4311,12.3897,12.3897,90000.0
2009-03-20 13:20:00,14.96,14.96,14.88,14.89,81600.0,12.3814,12.3814,12.3152,12.3235,81600.0
2009-03-20 13:30:00,14.89,14.91,14.85,14.86,51300.0,12.3235,12.34,12.2904,12.2987,51300.0
2009-03-20 13:40:00,14.86,14.88,14.82,14.83,77700.0,12.2987,12.3152,12.2656,12.2738,77700.0
2009-03-20 13:50:00,14.83,14.84,14.79,14.81,98100.0,12.2738,12.2821,12.2407,12.2573,98100.0
2009-03-20 14:00:00,14.8,14.8,14.73,14.75,115200.0,12.249,12.249,12.1911,12.2076,115200.0
2009-03-20 14:10:00,14.74,14.79,14.72,14.78,81000.0,12.1993,12.2407,12.1828,12.2325,81000.0
2009-03-20 14:20:00,14.78,14.82,14.78,14.82,74100.0,12.2325,12.2656,12.2325,12.2656,74100.0
2009-03-20 14:30:00,14.82,14.84,14.79,14.83,103800.0,12.2656,12.2821,12.2407,12.2738,103800.0
2009-03-20 14:40:00,14.83,14.83,14.77,14.83,101400.0,12.2738,12.2738,12.2242,12.2738,101400.0
2009-03-20 14:50:00,14.83,14.9,14.82,14.9,154200.0,12.2738,12.3318,12.2656,12.3318,154200.0
2009-03-20 15:00:00,14.89,14.9,14.85,14.89,78000.0,12.3235,12.3318,12.2904,12.3235,78000.0
2009-03-20 15:10:00,14.89,14.94,14.88,14.89,176700.0,12.3235,12.3649,12.3152,12.3235,176700.0
2009-03-20 15:20:00,14.88,14.97,14.88,14.96,372300.0,12.3152,12.3897,12.3152,12.3814,372300.0
2009-03-20 15:30:00,14.96,15.08,14.96,15.07,534600.0,12.3814,12.4807,12.3814,12.4725,534600.0
2009-03-20 15:40:00,15.06,15.11,14.99,15.01,576000.0,12.4642,12.5056,12.4063,12.4228,576000.0
2009-03-20 15:50:00,15.01,15.02,14.97,15.0,515700.0,12.4228,12.4311,12.3897,12.4145,515700.0
2009-03-23 09:30:00,15.33,15.66,15.18,15.4,495000.0,12.6877,12.9608,12.5635,12.7456,495000.0
2009-03-23 09:40:00,15.4,15.47,15.36,15.42,246000.0,12.7456,12.8035,12.7125,12.7621,246000.0
2009-03-23 09:50:00,15.42,15.59,15.42,15.59,214800.0,12.7621,12.9028,12.7621,12.9028,214800.0
2009-03-23 10:00:00,15.59,15.78,15.59,15.75,144600.0,12.9028,13.0601,12.9028,13.0353,144600.0
2009-03-23 10:10:00,15.74,15.77,15.69,15.75,164700.0,13.027,13.0518,12.9856,13.0353,164700.0
2009-03-23 10:20:00,15.75,15.79,15.74,15.75,186900.0,13.0353,13.0684,13.027,13.0353,186900.0
2009-03-23 10:30:00,15.75,15.81,15.74,15.79,119100.0,13.0353,13.0849,13.027,13.0684,119100.0
2009-03-23 10:40:00,15.79,15.82,15.71,15.72,137100.0,13.0684,13.0932,13.0022,13.0104,137100.0
2009-03-23 10:50:00,15.71,15.88,15.68,15.87,171300.0,13.0022,13.1429,12.9773,13.1346,171300.0
2009-03-23 11:00:00,15.88,15.92,15.86,15.91,138300.0,13.1429,13.176,13.1263,13.1677,138300.0
2009-03-23 11:10:00,15.9,15.9,15.87,15.88,73200.0,13.1594,13.1594,13.1346,13.1429,73200.0
2009-03-23 11:20:00,15.88,15.89,15.84,15.86,74700.0,13.1429,13.1511,13.1097,13.1263,74700.0
2009-03-23 11:30:00,15.86,15.86,15.79,15.79,71700.0,13.1263,13.1263,13.0684,13.0684,71700.0
2009-03-23 11:40:00,15.79,15.8,15.77,15.78,44700.0,13.0684,13.0766,13.0518,13.0601,44700.0
2009-03-23 11:50:00,15.78,15.88,15.77,15.88,57900.0,13.0601,13.1429,13.0518,13.1429,57900.0
2009-03-23 12:00:00,15.87,15.9,15.87,15.88,69000.0,13.1346,13.1594,13.1346,13.1429,69000.0
2009-03-23 12:10:00,15.88,15.91,15.87,15.91,78600.0,13.1429,13.1677,13.1346,13.1677,78600.0
2009-03-23 12:20:00,15.91,15.92,15.91,15.91,67500.0,13.1677,13.176,13.1677,13.1677,67500.0
2009-03-23 12:30:00,15.91,15.92,15.9,15.92,54300.0,13.1677,13.176,13.1594,13.176,54300.0
2009-03-23 12:40:00,15.92,15.97,15.91,15.96,125100.0,13.176,13.2173,13.1677,13.2091,125100.0
2009-03-23 12:50:00,15.96,16.01,15.96,15.99,69900.0,13.2091,13.2504,13.2091,13.2339,69900.0
2009-03-23 13:00:00,15.99,16.03,15.97,16.03,81300.0,13.2339,13.267,13.2173,13.267,81300.0
2009-03-23 13:10:00,16.04,16.12,16.03,16.08,118500.0,13.2753,13.3415,13.267,13.3084,118500.0
2009-03-23 13:20:00,16.07,16.08,15.98,16.03,217200.0,13.3001,13.3084,13.2256,13.267,217200.0
2009-03-23 13:30:00,16.03,16.06,16.0,16.03,210900.0,13.267,13.2918,13.2422,13.267,210900.0
2009-03-23 13:40:00,16.03,16.03,15.98,16.0,140700.0,13.267,13.267,13.2256,13.2422,140700.0
2009-03-23 13:50:00,16.0,16.04,16.0,16.02,199200.0,13.2422,13.2753,13.2422,13.2587,199200.0
2009-03-23 14:00:00,16.03,16.04,15.99,15.99,183600.0,13.267,13.2753,13.2339,13.2339,183600.0
2009-03-23 14:10:00,15.99,15.99,15.89,15.9,168600.0,13.2339,13.2339,13.1511,13.1594,168600.0
2009-03-23 14:20:00,15.91,15.99,15.88,15.98,114600.0,13.1677,13.2339,13.1429,13.2256,114600.0
2009-03-23 14:30:00,15.98,16.05,15.97,16.05,156900.0,13.2256,13.2835,13.2173,13.2835,156900.0
2009-03-23 14:40:00,16.05,16.11,16.05,16.11,216300.0,13.2835,13.3332,13.2835,13.3332,216300.0
2009-03-23 14:50:00,16.1,16.29,16.1,16.28,358200.0,13.3249,13.4822,13.3249,13.4739,358200.0
2009-03-23 15:00:00,16.28,16.29,16.17,16.19,339900.0,13.4739,13.4822,13.3829,13.3994,339900.0
2009-03-23 15:10:00,16.19,16.29,16.19,16.29,300600.0,13.3994,13.4822,13.3994,13.4822,300600.0
2009-03-23 15:20:00,16.29,16.32,16.27,16.29,243900.0,13.4822,13.507,13.4656,13.4822,243900.0
2009-03-23 15:30:00,16.3,16.32,16.22,16.31,417900.0,13.4905,13.507,13.4242,13.4987,417900.0
2009-03-23 15:40:00,16.31,16.38,16.3,16.38,300900.0,13.4987,13.5567,13.4905,13.5567,300900.0
2009-03-23 15:50:00,16.38,16.44,16.37,16.44,581400.0,13.5567,13.6063,13.5484,13.6063,581400.0
2009-03-24 09:30:00,16.27,16.44,16.1,16.28,270900.0,13.4656,13.6063,13.3249,13.4739,270900.0
2009-03-24 09:40:00,16.28,16.37,16.23,16.27,196500.0,13.4739,13.5484,13.4325,13.4656,196500.0
2009-03-24 09:50:00,16.27,16.63,16.26,16.62,265500.0,13.4656,13.7636,13.4574,13.7553,265500.0
2009-03-24 10:00:00,16.63,16.69,16.59,16.67,316800.0,13.7636,13.8132,13.7305,13.7967,316800.0
2009-03-24 10:10:00,16.67,16.71,16.59,16.59,306300.0,13.7967,13.8298,13.7305,13.7305,306300.0
2009-03-24 10:20:00,16.59,16.69,16.56,16.64,253500.0,13.7305,13.8132,13.7056,13.7719,253500.0
2009-03-24 10:30:00,16.65,16.65,16.52,16.62,299100.0,13.7801,13.7801,13.6725,13.7553,299100.0
2009-03-24 10:40:00,16.62,16.63,16.45,16.45,129600.0,13.7553,13.7636,13.6146,13.6146,129600.0
2009-03-24 10:50:00,16.45,16.5,16.4,16.41,123600.0,13.6146,13.656,13.5732,13.5815,123600.0
2009-03-24 11:00:00,16.41,16.43,16.35,16.4,211800.0,13.5815,13.5981,13.5318,13.5732,211800.0
2009-03-24 11:10:00,16.41,16.46,16.4,16.44,170700.0,13.5815,13.6229,13.5732,13.6063,170700.0
2009-03-24 11:20:00,16.45,16.55,16.44,16.5,206700.0,13.6146,13.6974,13.6063,13.656,206700.0
2009-03-24 11:30:00,16.5,16.51,16.45,16.49,73200.0,13.656,13.6643,13.6146,13.6477,73200.0
2009-03-24 11:40:00,16.49,16.5,16.4,16.42,74100.0,13.6477,13.656,13.5732,13.5898,74100.0
2009-03-24 11:50:00,16.42,16.49,16.42,16.48,105900.0,13.5898,13.6477,13.5898,13.6394,105900.0
2009-03-24 12:00:00,16.47,16.5,16.46,16.46,126300.0,13.6312,13.656,13.6229,13.6229,126300.0
2009-03-24 12:10:00,16.46,16.5,16.44,16.49,78300.0,13.6229,13.656,13.6063,13.6477,78300.0
2009-03-24 12:20:00,16.49,16.51,16.47,16.5,90900.0,13.6477,13.6643,13.6312,13.656,90900.0
2009-03-24 12:30:00,16.5,16.54,16.5,16.53,106500.0,13.656,13.6891,13.656,13.6808,106500.0
2009-03-24 12:40:00,16.53,16.59,16.5,16.59,71400.0,13.6808,13.7305,13.656,13.7305,71400.0
2009-03-24 12:50:00,16.6,16.64,16.6,16.63,59400.0,13.7387,13.7719,13.7387,13.7636,59400.0
2009-03-24 13:00:00,16.63,16.64,16.61,16.64,104100.0,13.7636,13.7719,13.747,13.7719,104100.0
2009-03-24 13:10:00,16.63,16.65,16.6,16.62,162600.0,13.7636,13.7801,13.7387,13.7553,162600.0
2009-03-24 13:20:00,16.64,16.66,16.62,16.64,124200.0,13.7719,13.7884,13.7553,13.7719,124200.0
2009-03-24 13:30:00,16.64,16.64,16.61,16.62,195900.0,13.7719,13.7719,13.747,13.7553,195900.0
2009-03-24 13:40:00,16.62,16.64,16.6,16.63,206700.0,13.7553,13.7719,13.7387,13.7636,206700.0
2009-03-24 13:50:00,16.63,16.76,16.63,16.75,231900.0,13.7636,13.8712,13.7636,13.8629,231900.0
2009-03-24 14:00:00,16.76,16.82,16.72,16.82,131400.0,13.8712,13.9208,13.8381,13.9208,131400.0
2009-03-24 14:10:00,16.82,16.87,16.77,16.87,199500.0,13.9208,13.9622,13.8794,13.9622,199500.0
2009-03-24 14:20:00,16.87,17.0,16.86,16.98,401700.0,13.9622,14.0698,13.9539,14.0532,401700.0
2009-03-24 14:30:00,16.98,17.08,16.96,17.04,524100.0,14.0532,14.136,14.0367,14.1029,524100.0
2009-03-24 14:40:00,17.04,17.05,16.99,17.04,343800.0,14.1029,14.1112,14.0615,14.1029,343800.0
2009-03-24 14:50:00,17.03,17.05,16.94,17.0,352200.0,14.0946,14.1112,14.0201,14.0698,352200.0
2009-03-24 15:00:00,17.0,17.0,16.88,16.89,274500.0,14.0698,14.0698,13.9705,13.9788,274500.0
2009-03-24 15:10:00,16.9,16.98,16.89,16.92,629100.0,13.987,14.0532,13.9788,14.0036,629100.0
2009-03-24 15:20:00,16.92,16.98,16.89,16.9,544200.0,14.0036,14.0532,13.9788,13.987,544200.0
2009-03-24 15:30:00,16.9,16.91,16.82,16.86,530400.0,13.987,13.9953,13.9208,13.9539,530400.0
2009-03-24 15:40:00,16.85,16.85,16.79,16.8,498000.0,13.9457,13.9457,13.896,13.9043,498000.0
2009-03-24 15:50:00,16.8,16.8,16.67,16.74,768000.0,13.9043,13.9043,13.7967,13.8546,768000.0
2009-03-25 09:30:00,16.81,16.85,16.66,16.74,120300.0,13.9126,13.9457,13.7884,13.8546,120300.0
2009-03-25 09:40:00,16.75,17.08,16.74,17.07,238200.0,13.8629,14.136,13.8546,14.1277,238200.0
2009-03-25 09:50:00,17.08,17.09,17.01,17.04,136200.0,14.136,14.1443,14.0781,14.1029,136200.0
2009-03-25 10:00:00,17.05,17.33,17.05,17.32,312900.0,14.1112,14.3429,14.1112,14.3346,312900.0
2009-03-25 10:10:00,17.32,17.32,17.17,17.24,170700.0,14.3346,14.3346,14.2105,14.2684,170700.0
2009-03-25 10:20:00,17.24,17.33,17.23,17.33,373200.0,14.2684,14.3429,14.2602,14.3429,373200.0
2009-03-25 10:30:00,17.33,17.55,17.32,17.55,351600.0,14.3429,14.525,14.3346,14.525,351600.0
2009-03-25 10:40:00,17.55,17.61,17.48,17.49,504900.0,14.525,14.5747,14.4671,14.4753,504900.0
2009-03-25 10:50:00,17.48,17.52,17.44,17.45,500700.0,14.4671,14.5002,14.434,14.4422,500700.0
2009-03-25 11:00:00,17.45,17.48,17.41,17.42,399300.0,14.4422,14.4671,14.4091,14.4174,399300.0
2009-03-25 11:10:00,17.42,17.53,17.41,17.43,150000.0,14.4174,14.5084,14.4091,14.4257,150000.0
2009-03-25 11:20:00,17.44,17.46,17.4,17.41,102300.0,14.434,14.4505,14.4009,14.4091,102300.0
2009-03-25 11:30:00,17.42,17.45,17.4,17.43,276300.0,14.4174,14.4422,14.4009,14.4257,276300.0
2009-03-25 11:40:00,17.42,17.43,17.37,17.41,375900.0,14.4174,14.4257,14.376,14.4091,375900.0
2009-03-25 11:50:00,17.41,17.42,17.35,17.36,201900.0,14.4091,14.4174,14.3595,14.3678,201900.0
2009-03-25 12:00:00,17.35,17.41,17.31,17.37,121500.0,14.3595,14.4091,14.3264,14.376,121500.0
2009-03-25 12:10:00,17.38,17.39,17.32,17.33,83700.0,14.3843,14.3926,14.3346,14.3429,83700.0
2009-03-25 12:20:00,17.32,17.34,17.3,17.3,138000.0,14.3346,14.3512,14.3181,14.3181,138000.0
2009-03-25 12:30:00,17.31,17.31,17.22,17.26,185100.0,14.3264,14.3264,14.2519,14.285,185100.0
2009-03-25 12:40:00,17.26,17.32,17.25,17.3,444600.0,14.285,14.3346,14.2767,14.3181,444600.0
2009-03-25 12:50:00,17.3,17.32,17.27,17.32,142500.0,14.3181,14.3346,14.2933,14.3346,142500.0
2009-03-25 13:00:00,17.32,17.35,17.28,17.33,109500.0,14.3346,14.3595,14.3015,14.3429,109500.0
2009-03-25 13:10:00,17.34,17.35,17.21,17.23,177600.0,14.3512,14.3595,14.2436,14.2602,177600.0
2009-03-25 13:20:00,17.23,17.23,17.09,17.13,238500.0,14.2602,14.2602,14.1443,14.1774,238500.0
2009-03-25 13:30:00,17.13,17.13,17.02,17.03,218400.0,14.1774,14.1774,14.0864,14.0946,218400.0
2009-03-25 13:40:00,17.03,17.04,16.92,16.95,273000.0,14.0946,14.1029,14.0036,14.0284,273000.0
2009-03-25 13:50:00,16.96,17.07,16.95,17.0,144900.0,14.0367,14.1277,14.0284,14.0698,144900.0
2009-03-25 14:00:00,17.0,17.0,16.84,16.85,132900.0,14.0698,14.0698,13.9374,13.9457,132900.0
2009-03-25 14:10:00,16.85,16.9,16.81,16.86,237300.0,13.9457,13.987,13.9126,13.9539,237300.0
2009-03-25 14:20:00,16.87,16.87,16.82,16.83,135000.0,13.9622,13.9622,13.9208,13.9291,135000.0
2009-03-25 14:30:00,16.83,16.84,16.8,16.8,143100.0,13.9291,13.9374,13.9043,13.9043,143100.0
2009-03-25 14:40:00,16.8,16.81,16.67,16.77,224400.0,13.9043,13.9126,13.7967,13.8794,224400.0
2009-03-25 14:50:00,16.76,16.84,16.71,16.81,225000.0,13.8712,13.9374,13.8298,13.9126,225000.0
2009-03-25 15:00:00,16.81,16.88,16.79,16.84,204300.0,13.9126,13.9705,13.896,13.9374,204300.0
2009-03-25 15:10:00,16.84,16.94,16.83,16.93,99600.0,13.9374,14.0201,13.9291,14.0119,99600.0
2009-03-25 15:20:00,16.93,17.05,16.91,17.04,135600.0,14.0119,14.1112,13.9953,14.1029,135600.0
2009-03-25 15:30:00,17.04,17.1,17.02,17.03,222900.0,14.1029,14.1526,14.0864,14.0946,222900.0
2009-03-25 15:40:00,17.02,17.05,16.94,17.01,316800.0,14.0864,14.1112,14.0201,14.0781,316800.0
2009-03-25 15:50:00,17.01,17.18,16.99,17.17,385500.0,14.0781,14.2188,14.0615,14.2105,385500.0
2009-03-26 09:30:00,17.36,17.58,17.27,17.54,252300.0,14.3678,14.5498,14.2933,14.5167,252300.0
2009-03-26 09:40:00,17.52,17.53,17.4,17.43,285900.0,14.5002,14.5084,14.4009,14.4257,285900.0
2009-03-26 09:50:00,17.44,17.52,17.43,17.45,122400.0,14.434,14.5002,14.4257,14.4422,122400.0
2009-03-26 10:00:00,17.45,17.47,17.36,17.37,183000.0,14.4422,14.4588,14.3678,14.376,183000.0
2009-03-26 10:10:00,17.36,17.36,17.31,17.33,150600.0,14.3678,14.3678,14.3264,14.3429,150600.0
2009-03-26 10:20:00,17.34,17.36,17.32,17.32,136800.0,14.3512,14.3678,14.3346,14.3346,136800.0
2009-03-26 10:30:00,17.34,17.37,17.31,17.34,231000.0,14.3512,14.376,14.3264,14.3512,231000.0
2009-03-26 10:40:00,17.34,17.35,17.3,17.3,229800.0,14.3512,14.3595,14.3181,14.3181,229800.0
2009-03-26 10:50:00,17.31,17.38,17.29,17.37,133800.0,14.3264,14.3843,14.3098,14.376,133800.0
2009-03-26 11:00:00,17.36,17.42,17.35,17.4,212100.0,14.3678,14.4174,14.3595,14.4009,212100.0
2009-03-26 11:10:00,17.4,17.55,17.39,17.45,438600.0,14.4009,14.525,14.3926,14.4422,438600.0
2009-03-26 11:20:00,17.45,17.53,17.45,17.49,73500.0,14.4422,14.5084,14.4422,14.4753,73500.0
2009-03-26 11:30:00,17.5,17.55,17.48,17.52,102000.0,14.4836,14.525,14.4671,14.5002,102000.0
2009-03-26 11:40:00,17.53,17.54,17.5,17.52,66600.0,14.5084,14.5167,14.4836,14.5002,66600.0
2009-03-26 11:50:00,17.52,17.52,17.47,17.48,134100.0,14.5002,14.5002,14.4588,14.4671,134100.0
2009-03-26 12:00:00,17.48,17.55,17.42,17.55,270900.0,14.4671,14.525,14.4174,14.525,270900.0
2009-03-26 12:10:00,17.55,17.55,17.47,17.5,65100.0,14.525,14.525,14.4588,14.4836,65100.0
2009-03-26 12:20:00,17.5,17.57,17.49,17.56,95700.0,14.4836,14.5416,14.4753,14.5333,95700.0
2009-03-26 12:30:00,17.57,17.58,17.51,17.55,76200.0,14.5416,14.5498,14.4919,14.525,76200.0
2009-03-26 12:40:00,17.56,17.56,17.46,17.48,52800.0,14.5333,14.5333,14.4505,14.4671,52800.0
2009-03-26 12:50:00,17.47,17.49,17.42,17.47,74700.0,14.4588,14.4753,14.4174,14.4588,74700.0
2009-03-26 13:00:00,17.46,17.6,17.45,17.59,102000.0,14.4505,14.5664,14.4422,14.5581,102000.0
2009-03-26 13:10:00,17.59,17.6,17.53,17.56,132000.0,14.5581,14.5664,14.5084,14.5333,132000.0
2009-03-26 13:20:00,17.56,17.6,17.51,17.53,102600.0,14.5333,14.5664,14.4919,14.5084,102600.0
2009-03-26 13:30:00,17.53,17.57,17.5,17.51,128700.0,14.5084,14.5416,14.4836,14.4919,128700.0
2009-03-26 13:40:00,17.51,17.51,17.45,17.48,94500.0,14.4919,14.4919,14.4422,14.4671,94500.0
2009-03-26 13:50:00,17.47,17.51,17.44,17.46,131700.0,14.4588,14.4919,14.434,14.4505,131700.0
2009-03-26 14:00:00,17.47,17.5,17.45,17.48,176100.0,14.4588,14.4836,14.4422,14.4671,176100.0
2009-03-26 14:10:00,17.49,17.49,17.45,17.48,107400.0,14.4753,14.4753,14.4422,14.4671,107400.0
2009-03-26 14:20:00,17.49,17.49,17.38,17.38,165600.0,14.4753,14.4753,14.3843,14.3843,165600.0
2009-03-26 14:30:00,17.38,17.39,17.32,17.33,278400.0,14.3843,14.3926,14.3346,14.3429,278400.0
2009-03-26 14:40:00,17.34,17.43,17.31,17.4,164100.0,14.3512,14.4257,14.3264,14.4009,164100.0
2009-03-26 14:50:00,17.39,17.39,17.28,17.28,156300.0,14.3926,14.3926,14.3015,14.3015,156300.0
2009-03-26 15:00:00,17.28,17.36,17.27,17.33,201300.0,14.3015,14.3678,14.2933,14.3429,201300.0
2009-03-26 15:10:00,17.32,17.34,17.27,17.31,164100.0,14.3346,14.3512,14.2933,14.3264,164100.0
2009-03-26 15:20:00,17.31,17.45,17.31,17.42,131400.0,14.3264,14.4422,14.3264,14.4174,131400.0
2009-03-26 15:30:00,17.42,17.46,17.38,17.42,256800.0,14.4174,14.4505,14.3843,14.4174,256800.0
2009-03-26 15:40:00,17.42,17.49,17.4,17.42,414900.0,14.4174,14.4753,14.4009,14.4174,414900.0
2009-03-26 15:50:00,17.43,17.51,17.37,17.48,372000.0,14.4257,14.4919,14.376,14.4671,372000.0
2009-03-27 09:30:00,17.27,17.4,17.24,17.28,73500.0,14.2933,14.4009,14.2684,14.3015,73500.0
2009-03-27 09:40:00,17.27,17.32,17.22,17.32,73800.0,14.2933,14.3346,14.2519,14.3346,73800.0
2009-03-27 09:50:00,17.32,17.52,17.29,17.3,164400.0,14.3346,14.5002,14.3098,14.3181,164400.0
2009-03-27 10:00:00,17.32,17.36,17.22,17.23,90000.0,14.3346,14.3678,14.2519,14.2602,90000.0
2009-03-27 10:10:00,17.22,17.25,17.22,17.25,99900.0,14.2519,14.2767,14.2519,14.2767,99900.0
2009-03-27 10:20:00,17.25,17.28,17.24,17.26,80100.0,14.2767,14.3015,14.2684,14.285,80100.0
2009-03-27 10:30:00,17.26,17.26,17.18,17.21,95100.0,14.285,14.285,14.2188,14.2436,95100.0
2009-03-27 10:40:00,17.22,17.24,17.21,17.21,57600.0,14.2519,14.2684,14.2436,14.2436,57600.0
2009-03-27 10:50:00,17.21,17.21,17.17,17.17,69600.0,14.2436,14.2436,14.2105,14.2105,69600.0
2009-03-27 11:00:00,17.17,17.17,17.09,17.12,120300.0,14.2105,14.2105,14.1443,14.1691,120300.0
2009-03-27 11:10:00,17.11,17.19,17.11,17.19,66600.0,14.1608,14.2271,14.1608,14.2271,66600.0
2009-03-27 11:20:00,17.18,17.26,17.18,17.24,71400.0,14.2188,14.285,14.2188,14.2684,71400.0
2009-03-27 11:30:00,17.23,17.27,17.2,17.24,34200.0,14.2602,14.2933,14.2353,14.2684,34200.0
2009-03-27 11:40:00,17.24,17.37,17.24,17.34,61200.0,14.2684,14.376,14.2684,14.3512,61200.0
2009-03-27 11:50:00,17.35,17.35,17.3,17.31,53100.0,14.3595,14.3595,14.3181,14.3264,53100.0
2009-03-27 12:00:00,17.31,17.35,17.29,17.32,51600.0,14.3264,14.3595,14.3098,14.3346,51600.0
2009-03-27 12:10:00,17.32,17.32,17.25,17.26,77700.0,14.3346,14.3346,14.2767,14.285,77700.0
2009-03-27 12:20:00,17.26,17.28,17.24,17.25,63900.0,14.285,14.3015,14.2684,14.2767,63900.0
2009-03-27 12:30:00,17.24,17.28,17.23,17.23,52500.0,14.2684,14.3015,14.2602,14.2602,52500.0
2009-03-27 12:40:00,17.24,17.3,17.24,17.25,122400.0,14.2684,14.3181,14.2684,14.2767,122400.0
2009-03-27 12:50:00,17.25,17.25,17.14,17.16,92700.0,14.2767,14.2767,14.1857,14.2022,92700.0
2009-03-27 13:00:00,17.16,17.17,17.12,17.13,87900.0,14.2022,14.2105,14.1691,14.1774,87900.0
2009-03-27 13:10:00,17.12,17.16,17.1,17.15,80400.0,14.1691,14.2022,14.1526,14.1939,80400.0
2009-03-27 13:20:00,17.15,17.15,17.09,17.1,74400.0,14.1939,14.1939,14.1443,14.1526,74400.0
2009-03-27 13:30:00,17.1,17.17,17.09,17.12,94200.0,14.1526,14.2105,14.1443,14.1691,94200.0
2009-03-27 13:40:00,17.12,17.12,17.02,17.07,218400.0,14.1691,14.1691,14.0864,14.1277,218400.0
2009-03-27 13:50:00,17.07,17.08,17.03,17.06,79200.0,14.1277,14.136,14.0946,14.1195,79200.0
2009-03-27 14:00:00,17.05,17.07,17.01,17.05,80400.0,14.1112,14.1277,14.0781,14.1112,80400.0
2009-03-27 14:10:00,17.05,17.09,17.04,17.09,81900.0,14.1112,14.1443,14.1029,14.1443,81900.0
2009-03-27 14:20:00,17.08,17.14,17.07,17.11,49800.0,14.136,14.1857,14.1277,14.1608,49800.0
2009-03-27 14:30:00,17.11,17.13,17.07,17.12,49500.0,14.1608,14.1774,14.1277,14.1691,49500.0
2009-03-27 14:40:00,17.13,17.17,17.08,17.1,96900.0,14.1774,14.2105,14.136,14.1526,96900.0
2009-03-27 14:50:00,17.1,17.19,17.09,17.19,97200.0,14.1526,14.2271,14.1443,14.2271,97200.0
2009-03-27 15:00:00,17.19,17.25,17.16,17.17,112500.0,14.2271,14.2767,14.2022,14.2105,112500.0
2009-03-27 15:10:00,17.17,17.21,17.15,17.18,93600.0,14.2105,14.2436,14.1939,14.2188,93600.0
2009-03-27 15:20:00,17.19,17.19,17.11,17.13,103500.0,14.2271,14.2271,14.1608,14.1774,103500.0
2009-03-27 15:30:00,17.13,17.16,17.07,17.1,157800.0,14.1774,14.2022,14.1277,14.1526,157800.0
2009-03-27 15:40:00,17.1,17.21,17.09,17.17,220500.0,14.1526,14.2436,14.1443,14.2105,220500.0
2009-03-27 15:50:00,17.17,17.2,17.09,17.11,330300.0,14.2105,14.2353,14.1443,14.1608,330300.0
2009-03-30 09:30:00,16.56,16.93,16.56,16.78,206700.0,13.7056,14.0119,13.7056,13.8877,206700.0
2009-03-30 09:40:00,16.77,16.77,16.62,16.63,154800.0,13.8794,13.8794,13.7553,13.7636,154800.0
2009-03-30 09:50:00,16.63,16.77,16.62,16.77,114000.0,13.7636,13.8794,13.7553,13.8794,114000.0
2009-03-30 10:00:00,16.77,16.88,16.75,16.88,148500.0,13.8794,13.9705,13.8629,13.9705,148500.0
2009-03-30 10:10:00,16.88,16.9,16.66,16.69,277500.0,13.9705,13.987,13.7884,13.8132,277500.0
2009-03-30 10:20:00,16.69,16.7,16.62,16.64,160800.0,13.8132,13.8215,13.7553,13.7719,160800.0
2009-03-30 10:30:00,16.63,16.63,16.57,16.58,154200.0,13.7636,13.7636,13.7139,13.7222,154200.0
2009-03-30 10:40:00,16.59,16.67,16.58,16.67,113100.0,13.7305,13.7967,13.7222,13.7967,113100.0
2009-03-30 10:50:00,16.67,16.68,16.63,16.64,117600.0,13.7967,13.805,13.7636,13.7719,117600.0
2009-03-30 11:00:00,16.64,16.66,16.6,16.62,111300.0,13.7719,13.7884,13.7387,13.7553,111300.0
2009-03-30 11:10:00,16.62,16.77,16.62,16.77,104100.0,13.7553,13.8794,13.7553,13.8794,104100.0
2009-03-30 11:20:00,16.77,16.81,16.76,16.79,140700.0,13.8794,13.9126,13.8712,13.896,140700.0
2009-03-30 11:30:00,16.78,16.79,16.75,16.77,162300.0,13.8877,13.896,13.8629,13.8794,162300.0
2009-03-30 11:40:00,16.77,16.83,16.76,16.83,125400.0,13.8794,13.9291,13.8712,13.9291,125400.0
2009-03-30 11:50:00,16.83,16.84,16.78,16.83,105900.0,13.9291,13.9374,13.8877,13.9291,105900.0
2009-03-30 12:00:00,16.84,16.87,16.79,16.85,145200.0,13.9374,13.9622,13.896,13.9457,145200.0
2009-03-30 12:10:00,16.86,16.91,16.82,16.91,176400.0,13.9539,13.9953,13.9208,13.9953,176400.0
2009-03-30 12:20:00,16.91,17.05,16.9,17.04,190200.0,13.9953,14.1112,13.987,14.1029,190200.0
2009-03-30 12:30:00,17.05,17.14,17.01,17.14,119100.0,14.1112,14.1857,14.0781,14.1857,119100.0
2009-03-30 12:40:00,17.13,17.22,17.12,17.21,130500.0,14.1774,14.2519,14.1691,14.2436,130500.0
2009-03-30 12:50:00,17.2,17.22,17.12,17.13,186300.0,14.2353,14.2519,14.1691,14.1774,186300.0
2009-03-30 13:00:00,17.13,17.2,17.12,17.16,123000.0,14.1774,14.2353,14.1691,14.2022,123000.0
2009-03-30 13:10:00,17.16,17.21,17.16,17.19,112800.0,14.2022,14.2436,14.2022,14.2271,112800.0
2009-03-30 13:20:00,17.19,17.27,17.17,17.25,88200.0,14.2271,14.2933,14.2105,14.2767,88200.0
2009-03-30 13:30:00,17.25,17.27,17.15,17.18,75300.0,14.2767,14.2933,14.1939,14.2188,75300.0
2009-03-30 13:40:00,17.19,17.23,17.15,17.21,120300.0,14.2271,14.2602,14.1939,14.2436,120300.0
2009-03-30 13:50:00,17.22,17.22,17.13,17.16,92700.0,14.2519,14.2519,14.1774,14.2022,92700.0
2009-03-30 14:00:00,17.15,17.23,17.13,17.23,151200.0,14.1939,14.2602,14.1774,14.2602,151200.0
2009-03-30 14:10:00,17.22,17.33,17.22,17.28,226200.0,14.2519,14.3429,14.2519,14.3015,226200.0
2009-03-30 14:20:00,17.28,17.31,17.24,17.26,125700.0,14.3015,14.3264,14.2684,14.285,125700.0
2009-03-30 14:30:00,17.26,17.35,17.24,17.31,126600.0,14.285,14.3595,14.2684,14.3264,126600.0
2009-03-30 14:40:00,17.3,17.31,17.22,17.23,213900.0,14.3181,14.3264,14.2519,14.2602,213900.0
2009-03-30 14:50:00,17.22,17.22,17.09,17.09,210300.0,14.2519,14.2519,14.1443,14.1443,210300.0
2009-03-30 15:00:00,17.09,17.12,17.03,17.09,235500.0,14.1443,14.1691,14.0946,14.1443,235500.0
2009-03-30 15:10:00,17.09,17.24,17.09,17.2,195600.0,14.1443,14.2684,14.1443,14.2353,195600.0
2009-03-30 15:20:00,17.2,17.29,17.17,17.19,181800.0,14.2353,14.3098,14.2105,14.2271,181800.0
2009-03-30 15:30:00,17.2,17.31,17.2,17.26,250500.0,14.2353,14.3264,14.2353,14.285,250500.0
2009-03-30 15:40:00,17.26,17.27,17.2,17.26,253500.0,14.285,14.2933,14.2353,14.285,253500.0
2009-03-30 15:50:00,17.26,17.38,17.24,17.37,527100.0,14.285,14.3843,14.2684,14.376,527100.0
2009-03-31 09:30:00,17.53,17.56,17.35,17.35,177300.0,14.5084,14.5333,14.3595,14.3595,177300.0
2009-03-31 09:40:00,17.34,17.34,17.08,17.2,162600.0,14.3512,14.3512,14.136,14.2353,162600.0
2009-03-31 09:50:00,17.2,17.21,17.09,17.19,199800.0,14.2353,14.2436,14.1443,14.2271,199800.0
2009-03-31 10:00:00,17.19,17.31,17.19,17.31,70800.0,14.2271,14.3264,14.2271,14.3264,70800.0
2009-03-31 10:10:00,17.31,17.37,17.25,17.35,99000.0,14.3264,14.376,14.2767,14.3595,99000.0
2009-03-31 10:20:00,17.36,17.37,17.31,17.34,80400.0,14.3678,14.376,14.3264,14.3512,80400.0
2009-03-31 10:30:00,17.35,17.46,17.31,17.31,211500.0,14.3595,14.4505,14.3264,14.3264,211500.0
2009-03-31 10:40:00,17.31,17.31,17.25,17.27,171000.0,14.3264,14.3264,14.2767,14.2933,171000.0
2009-03-31 10:50:00,17.26,17.29,17.25,17.28,50700.0,14.285,14.3098,14.2767,14.3015,50700.0
2009-03-31 11:00:00,17.29,17.38,17.28,17.38,138300.0,14.3098,14.3843,14.3015,14.3843,138300.0
2009-03-31 11:10:00,17.37,17.4,17.33,17.38,87900.0,14.376,14.4009,14.3429,14.3843,87900.0
2009-03-31 11:20:00,17.37,17.4,17.35,17.4,138300.0,14.376,14.4009,14.3595,14.4009,138300.0
2009-03-31 11:30:00,17.39,17.41,17.35,17.37,57900.0,14.3926,14.4091,14.3595,14.376,57900.0
2009-03-31 11:40:00,17.37,17.47,17.36,17.45,103800.0,14.376,14.4588,14.3678,14.4422,103800.0
2009-03-31 11:50:00,17.46,17.47,17.43,17.46,50400.0,14.4505,14.4588,14.4257,14.4505,50400.0
2009-03-31 12:00:00,17.46,17.47,17.38,17.39,133500.0,14.4505,14.4588,14.3843,14.3926,133500.0
2009-03-31 12:10:00,17.38,17.44,17.38,17.43,92700.0,14.3843,14.434,14.3843,14.4257,92700.0
2009-03-31 12:20:00,17.43,17.44,17.37,17.42,147900.0,14.4257,14.434,14.376,14.4174,147900.0
2009-03-31 12:30:00,17.42,17.46,17.42,17.45,96900.0,14.4174,14.4505,14.4174,14.4422,96900.0
2009-03-31 12:40:00,17.45,17.51,17.45,17.49,56100.0,14.4422,14.4919,14.4422,14.4753,56100.0
2009-03-31 12:50:00,17.49,17.57,17.49,17.56,80100.0,14.4753,14.5416,14.4753,14.5333,80100.0
2009-03-31 13:00:00,17.56,17.64,17.56,17.63,92700.0,14.5333,14.5995,14.5333,14.5912,92700.0
2009-03-31 13:10:00,17.62,17.67,17.61,17.63,93600.0,14.5829,14.6243,14.5747,14.5912,93600.0
2009-03-31 13:20:00,17.62,17.64,17.56,17.57,106800.0,14.5829,14.5995,14.5333,14.5416,106800.0
2009-03-31 13:30:00,17.58,17.64,17.56,17.64,69000.0,14.5498,14.5995,14.5333,14.5995,69000.0
2009-03-31 13:40:00,17.63,17.67,17.62,17.66,71100.0,14.5912,14.6243,14.5829,14.616,71100.0
2009-03-31 13:50:00,17.66,17.66,17.55,17.58,99300.0,14.616,14.616,14.525,14.5498,99300.0
2009-03-31 14:00:00,17.58,17.61,17.57,17.58,148500.0,14.5498,14.5747,14.5416,14.5498,148500.0
2009-03-31 14:10:00,17.58,17.58,17.56,17.57,149100.0,14.5498,14.5498,14.5333,14.5416,149100.0
2009-03-31 14:20:00,17.57,17.57,17.51,17.54,90300.0,14.5416,14.5416,14.4919,14.5167,90300.0
2009-03-31 14:30:00,17.54,17.59,17.54,17.59,181500.0,14.5167,14.5581,14.5167,14.5581,181500.0
2009-03-31 14:40:00,17.59,17.6,17.57,17.58,144900.0,14.5581,14.5664,14.5416,14.5498,144900.0
2009-03-31 14:50:00,17.58,17.59,17.56,17.56,138300.0,14.5498,14.5581,14.5333,14.5333,138300.0
2009-03-31 15:00:00,17.56,17.57,17.47,17.47,166200.0,14.5333,14.5416,14.4588,14.4588,166200.0
2009-03-31 15:10:00,17.48,17.48,17.41,17.41,171600.0,14.4671,14.4671,14.4091,14.4091,171600.0
2009-03-31 15:20:00,17.41,17.42,17.39,17.41,303000.0,14.4091,14.4174,14.3926,14.4091,303000.0
2009-03-31 15:30:00,17.41,17.42,17.31,17.31,347400.0,14.4091,14.4174,14.3264,14.3264,347400.0
2009-03-31 15:40:00,17.31,17.36,17.27,17.32,340200.0,14.3264,14.3678,14.2933,14.3346,340200.0
2009-03-31 15:50:00,17.32,17.37,17.3,17.31,450600.0,14.3346,14.376,14.3181,14.3264,450600.0
2009-04-01 09:30:00,16.99,17.12,16.92,17.02,165300.0,14.0615,14.1691,14.0036,14.0864,165300.0
2009-04-01 09:40:00,17.01,17.08,16.99,17.01,92100.0,14.0781,14.136,14.0615,14.0781,92100.0
2009-04-01 09:50:00,17.03,17.1,16.99,17.1,118500.0,14.0946,14.1526,14.0615,14.1526,118500.0
2009-04-01 10:00:00,17.1,17.1,17.04,17.07,267600.0,14.1526,14.1526,14.1029,14.1277,267600.0
2009-04-01 10:10:00,17.07,17.08,17.05,17.07,136200.0,14.1277,14.136,14.1112,14.1277,136200.0
2009-04-01 10:20:00,17.07,17.11,17.07,17.08,268500.0,14.1277,14.1608,14.1277,14.136,268500.0
2009-04-01 10:30:00,17.08,17.14,17.08,17.14,300000.0,14.136,14.1857,14.136,14.1857,300000.0
2009-04-01 10:40:00,17.13,17.14,17.12,17.13,184500.0,14.1774,14.1857,14.1691,14.1774,184500.0
2009-04-01 10:50:00,17.13,17.15,17.12,17.12,178800.0,14.1774,14.1939,14.1691,14.1691,178800.0
2009-04-01 11:00:00,17.12,17.19,17.11,17.17,225600.0,14.1691,14.2271,14.1608,14.2105,225600.0
2009-04-01 11:10:00,17.16,17.18,17.13,17.14,184800.0,14.2022,14.2188,14.1774,14.1857,184800.0
2009-04-01 11:20:00,17.15,17.18,17.14,17.17,116700.0,14.1939,14.2188,14.1857,14.2105,116700.0
2009-04-01 11:30:00,17.17,17.18,17.11,17.13,204600.0,14.2105,14.2188,14.1608,14.1774,204600.0
2009-04-01 11:40:00,17.14,17.18,17.13,17.18,74700.0,14.1857,14.2188,14.1774,14.2188,74700.0
2009-04-01 11:50:00,17.18,17.27,17.18,17.25,108900.0,14.2188,14.2933,14.2188,14.2767,108900.0
2009-04-01 12:00:00,17.26,17.38,17.25,17.38,140700.0,14.285,14.3843,14.2767,14.3843,140700.0
2009-04-01 12:10:00,17.38,17.5,17.38,17.48,108300.0,14.3843,14.4836,14.3843,14.4671,108300.0
2009-04-01 12:20:00,17.49,17.49,17.45,17.47,159900.0,14.4753,14.4753,14.4422,14.4588,159900.0
2009-04-01 12:30:00,17.47,17.54,17.46,17.49,171600.0,14.4588,14.5167,14.4505,14.4753,171600.0
2009-04-01 12:40:00,17.49,17.49,17.41,17.42,95100.0,14.4753,14.4753,14.4091,14.4174,95100.0
2009-04-01 12:50:00,17.42,17.42,17.37,17.38,72300.0,14.4174,14.4174,14.376,14.3843,72300.0
2009-04-01 13:00:00,17.38,17.44,17.36,17.36,82800.0,14.3843,14.434,14.3678,14.3678,82800.0
2009-04-01 13:10:00,17.36,17.37,17.34,17.37,155100.0,14.3678,14.376,14.3512,14.376,155100.0
2009-04-01 13:20:00,17.37,17.37,17.36,17.37,102300.0,14.376,14.376,14.3678,14.376,102300.0
2009-04-01 13:30:00,17.37,17.47,17.36,17.46,155700.0,14.376,14.4588,14.3678,14.4505,155700.0
2009-04-01 13:40:00,17.46,17.48,17.44,17.46,154500.0,14.4505,14.4671,14.434,14.4505,154500.0
2009-04-01 13:50:00,17.46,17.52,17.45,17.52,85800.0,14.4505,14.5002,14.4422,14.5002,85800.0
2009-04-01 14:00:00,17.52,17.61,17.51,17.6,91800.0,14.5002,14.5747,14.4919,14.5664,91800.0
2009-04-01 14:10:00,17.6,17.62,17.58,17.61,78900.0,14.5664,14.5829,14.5498,14.5747,78900.0
2009-04-01 14:20:00,17.61,17.62,17.55,17.55,61800.0,14.5747,14.5829,14.525,14.525,61800.0
2009-04-01 14:30:00,17.56,17.58,17.56,17.56,62400.0,14.5333,14.5498,14.5333,14.5333,62400.0
2009-04-01 14:40:00,17.56,17.59,17.53,17.57,279900.0,14.5333,14.5581,14.5084,14.5416,279900.0
2009-04-01 14:50:00,17.56,17.57,17.55,17.56,299100.0,14.5333,14.5416,14.525,14.5333,299100.0
2009-04-01 15:00:00,17.56,17.56,17.45,17.45,510300.0,14.5333,14.5333,14.4422,14.4422,510300.0
2009-04-01 15:10:00,17.44,17.45,17.32,17.33,285000.0,14.434,14.4422,14.3346,14.3429,285000.0
2009-04-01 15:20:00,17.33,17.34,17.31,17.33,331500.0,14.3429,14.3512,14.3264,14.3429,331500.0
2009-04-01 15:30:00,17.33,17.41,17.3,17.4,270000.0,14.3429,14.4091,14.3181,14.4009,270000.0
2009-04-01 15:40:00,17.41,17.43,17.39,17.4,330600.0,14.4091,14.4257,14.3926,14.4009,330600.0
2009-04-01 15:50:00,17.4,17.42,17.37,17.37,447900.0,14.4009,14.4174,14.376,14.376,447900.0
2009-04-02 09:30:00,17.73,17.81,17.54,17.65,297000.0,14.674,14.7402,14.5167,14.6078,297000.0
2009-04-02 09:40:00,17.65,17.7,17.65,17.69,282000.0,14.6078,14.6491,14.6078,14.6409,282000.0
2009-04-02 09:50:00,17.69,17.7,17.62,17.69,140100.0,14.6409,14.6491,14.5829,14.6409,140100.0
2009-04-02 10:00:00,17.69,17.71,17.68,17.7,154500.0,14.6409,14.6574,14.6326,14.6491,154500.0
2009-04-02 10:10:00,17.71,17.74,17.68,17.73,204300.0,14.6574,14.6823,14.6326,14.674,204300.0
2009-04-02 10:20:00,17.73,17.74,17.69,17.71,83700.0,14.674,14.6823,14.6409,14.6574,83700.0
2009-04-02 10:30:00,17.71,17.74,17.69,17.74,97200.0,14.6574,14.6823,14.6409,14.6823,97200.0
2009-04-02 10:40:00,17.73,17.81,17.7,17.81,160500.0,14.674,14.7402,14.6491,14.7402,160500.0
2009-04-02 10:50:00,17.8,17.82,17.76,17.76,132600.0,14.7319,14.7485,14.6988,14.6988,132600.0
2009-04-02 11:00:00,17.77,17.77,17.74,17.74,134100.0,14.7071,14.7071,14.6823,14.6823,134100.0
2009-04-02 11:10:00,17.75,17.77,17.74,17.76,179400.0,14.6905,14.7071,14.6823,14.6988,179400.0
2009-04-02 11:20:00,17.76,17.79,17.75,17.79,141000.0,14.6988,14.7236,14.6905,14.7236,141000.0
2009-04-02 11:30:00,17.79,17.79,17.73,17.73,85500.0,14.7236,14.7236,14.674,14.674,85500.0
2009-04-02 11:40:00,17.73,17.74,17.64,17.65,262200.0,14.674,14.6823,14.5995,14.6078,262200.0
2009-04-02 11:50:00,17.65,17.7,17.62,17.69,82500.0,14.6078,14.6491,14.5829,14.6409,82500.0
2009-04-02 12:00:00,17.69,17.7,17.65,17.66,104100.0,14.6409,14.6491,14.6078,14.616,104100.0
2009-04-02 12:10:00,17.65,17.7,17.64,17.7,96600.0,14.6078,14.6491,14.5995,14.6491,96600.0
2009-04-02 12:20:00,17.7,17.71,17.68,17.68,149700.0,14.6491,14.6574,14.6326,14.6326,149700.0
2009-04-02 12:30:00,17.68,17.75,17.68,17.75,139800.0,14.6326,14.6905,14.6326,14.6905,139800.0
2009-04-02 12:40:00,17.75,17.75,17.72,17.73,107400.0,14.6905,14.6905,14.6657,14.674,107400.0
2009-04-02 12:50:00,17.73,17.78,17.72,17.75,146400.0,14.674,14.7154,14.6657,14.6905,146400.0
2009-04-02 13:00:00,17.75,17.76,17.72,17.73,172800.0,14.6905,14.6988,14.6657,14.674,172800.0
2009-04-02 13:10:00,17.74,17.74,17.7,17.74,141600.0,14.6823,14.6823,14.6491,14.6823,141600.0
2009-04-02 13:20:00,17.74,17.75,17.69,17.75,122700.0,14.6823,14.6905,14.6409,14.6905,122700.0
2009-04-02 13:30:00,17.74,17.77,17.69,17.71,78000.0,14.6823,14.7071,14.6409,14.6574,78000.0
2009-04-02 13:40:00,17.7,17.77,17.7,17.74,87900.0,14.6491,14.7071,14.6491,14.6823,87900.0
2009-04-02 13:50:00,17.74,17.75,17.7,17.72,86100.0,14.6823,14.6905,14.6491,14.6657,86100.0
2009-04-02 14:00:00,17.72,17.77,17.72,17.74,82200.0,14.6657,14.7071,14.6657,14.6823,82200.0
2009-04-02 14:10:00,17.73,17.75,17.73,17.74,76500.0,14.674,14.6905,14.674,14.6823,76500.0
2009-04-02 14:20:00,17.75,17.78,17.73,17.78,136200.0,14.6905,14.7154,14.674,14.7154,136200.0
2009-04-02 14:30:00,17.79,17.79,17.76,17.79,101400.0,14.7236,14.7236,14.6988,14.7236,101400.0
2009-04-02 14:40:00,17.79,17.81,17.77,17.78,144600.0,14.7236,14.7402,14.7071,14.7154,144600.0
2009-04-02 14:50:00,17.78,17.79,17.71,17.73,85200.0,14.7154,14.7236,14.6574,14.674,85200.0
2009-04-02 15:00:00,17.73,17.73,17.64,17.68,152700.0,14.674,14.674,14.5995,14.6326,152700.0
2009-04-02 15:10:00,17.69,17.75,17.67,17.67,106200.0,14.6409,14.6905,14.6243,14.6243,106200.0
2009-04-02 15:20:00,17.67,17.7,17.65,17.67,229800.0,14.6243,14.6491,14.6078,14.6243,229800.0
2009-04-02 15:30:00,17.67,17.68,17.6,17.63,226500.0,14.6243,14.6326,14.5664,14.5912,226500.0
2009-04-02 15:40:00,17.63,17.67,17.59,17.64,281400.0,14.5912,14.6243,14.5581,14.5995,281400.0
2009-04-02 15:50:00,17.64,17.64,17.56,17.61,345900.0,14.5995,14.5995,14.5333,14.5747,345900.0
2009-04-03 09:30:00,17.72,17.72,17.51,17.54,132300.0,14.6657,14.6657,14.4919,14.5167,132300.0
2009-04-03 09:40:00,17.54,17.68,17.54,17.59,60300.0,14.5167,14.6326,14.5167,14.5581,60300.0
2009-04-03 09:50:00,17.58,17.64,17.54,17.56,87600.0,14.5498,14.5995,14.5167,14.5333,87600.0
2009-04-03 10:00:00,17.55,17.56,17.43,17.5,75300.0,14.525,14.5333,14.4257,14.4836,75300.0
2009-04-03 10:10:00,17.49,17.51,17.43,17.44,67500.0,14.4753,14.4919,14.4257,14.434,67500.0
2009-04-03 10:20:00,17.45,17.49,17.44,17.47,92400.0,14.4422,14.4753,14.434,14.4588,92400.0
2009-04-03 10:30:00,17.47,17.49,17.41,17.44,77100.0,14.4588,14.4753,14.4091,14.434,77100.0
2009-04-03 10:40:00,17.46,17.46,17.37,17.4,72300.0,14.4505,14.4505,14.376,14.4009,72300.0
2009-04-03 10:50:00,17.4,17.48,17.39,17.47,104700.0,14.4009,14.4671,14.3926,14.4588,104700.0
2009-04-03 11:00:00,17.47,17.49,17.46,17.46,54900.0,14.4588,14.4753,14.4505,14.4505,54900.0
2009-04-03 11:10:00,17.46,17.48,17.43,17.45,84600.0,14.4505,14.4671,14.4257,14.4422,84600.0
2009-04-03 11:20:00,17.45,17.47,17.43,17.46,58800.0,14.4422,14.4588,14.4257,14.4505,58800.0
2009-04-03 11:30:00,17.46,17.48,17.44,17.44,57000.0,14.4505,14.4671,14.434,14.434,57000.0
2009-04-03 11:40:00,17.45,17.49,17.42,17.43,72000.0,14.4422,14.4753,14.4174,14.4257,72000.0
2009-04-03 11:50:00,17.43,17.44,17.41,17.41,53100.0,14.4257,14.434,14.4091,14.4091,53100.0
2009-04-03 12:00:00,17.41,17.44,17.41,17.43,43500.0,14.4091,14.434,14.4091,14.4257,43500.0
2009-04-03 12:10:00,17.43,17.48,17.41,17.46,52800.0,14.4257,14.4671,14.4091,14.4505,52800.0
2009-04-03 12:20:00,17.46,17.47,17.45,17.47,83400.0,14.4505,14.4588,14.4422,14.4588,83400.0
2009-04-03 12:30:00,17.47,17.48,17.44,17.46,74400.0,14.4588,14.4671,14.434,14.4505,74400.0
2009-04-03 12:40:00,17.47,17.48,17.44,17.44,52200.0,14.4588,14.4671,14.434,14.434,52200.0
2009-04-03 12:50:00,17.45,17.47,17.45,17.47,76200.0,14.4422,14.4588,14.4422,14.4588,76200.0
2009-04-03 13:00:00,17.47,17.49,17.44,17.46,76800.0,14.4588,14.4753,14.434,14.4505,76800.0
2009-04-03 13:10:00,17.46,17.49,17.46,17.48,98400.0,14.4505,14.4753,14.4505,14.4671,98400.0
2009-04-03 13:20:00,17.48,17.52,17.45,17.52,68100.0,14.4671,14.5002,14.4422,14.5002,68100.0
2009-04-03 13:30:00,17.51,17.53,17.47,17.47,49800.0,14.4919,14.5084,14.4588,14.4588,49800.0
2009-04-03 13:40:00,17.46,17.5,17.44,17.5,32100.0,14.4505,14.4836,14.434,14.4836,32100.0
2009-04-03 13:50:00,17.5,17.55,17.5,17.52,61800.0,14.4836,14.525,14.4836,14.5002,61800.0
2009-04-03 14:00:00,17.52,17.54,17.48,17.49,44100.0,14.5002,14.5167,14.4671,14.4753,44100.0
2009-04-03 14:10:00,17.49,17.52,17.48,17.5,71100.0,14.4753,14.5002,14.4671,14.4836,71100.0
2009-04-03 14:20:00,17.51,17.59,17.5,17.59,88800.0,14.4919,14.5581,14.4836,14.5581,88800.0
2009-04-03 14:30:00,17.59,17.6,17.55,17.56,69000.0,14.5581,14.5664,14.525,14.5333,69000.0
2009-04-03 14:40:00,17.56,17.57,17.55,17.55,116400.0,14.5333,14.5416,14.525,14.525,116400.0
2009-04-03 14:50:00,17.55,17.56,17.53,17.55,87000.0,14.525,14.5333,14.5084,14.525,87000.0
2009-04-03 15:00:00,17.55,17.55,17.5,17.51,95700.0,14.525,14.525,14.4836,14.4919,95700.0
2009-04-03 15:10:00,17.52,17.55,17.5,17.53,65400.0,14.5002,14.525,14.4836,14.5084,65400.0
2009-04-03 15:20:00,17.52,17.54,17.5,17.5,90300.0,14.5002,14.5167,14.4836,14.4836,90300.0
2009-04-03 15:30:00,17.5,17.53,17.49,17.51,143400.0,14.4836,14.5084,14.4753,14.4919,143400.0
2009-04-03 15:40:00,17.51,17.59,17.51,17.58,235500.0,14.4919,14.5581,14.4919,14.5498,235500.0
2009-04-03 15:50:00,17.59,17.66,17.57,17.65,327300.0,14.5581,14.616,14.5416,14.6078,327300.0
2009-04-06 09:30:00,17.49,17.67,17.37,17.47,73800.0,14.4753,14.6243,14.376,14.4588,73800.0
2009-04-06 09:40:00,17.48,17.49,17.24,17.27,112500.0,14.4671,14.4753,14.2684,14.2933,112500.0
2009-04-06 09:50:00,17.27,17.36,17.27,17.34,99000.0,14.2933,14.3678,14.2933,14.3512,99000.0
2009-04-06 10:00:00,17.34,17.43,17.33,17.42,113400.0,14.3512,14.4257,14.3429,14.4174,113400.0
2009-04-06 10:10:00,17.41,17.45,17.4,17.45,72600.0,14.4091,14.4422,14.4009,14.4422,72600.0
2009-04-06 10:20:00,17.45,17.45,17.32,17.33,66300.0,14.4422,14.4422,14.3346,14.3429,66300.0
2009-04-06 10:30:00,17.32,17.42,17.29,17.42,65100.0,14.3346,14.4174,14.3098,14.4174,65100.0
2009-04-06 10:40:00,17.42,17.46,17.38,17.42,47100.0,14.4174,14.4505,14.3843,14.4174,47100.0
2009-04-06 10:50:00,17.42,17.43,17.37,17.38,91200.0,14.4174,14.4257,14.376,14.3843,91200.0
2009-04-06 11:00:00,17.37,17.38,17.33,17.35,78900.0,14.376,14.3843,14.3429,14.3595,78900.0
2009-04-06 11:10:00,17.35,17.36,17.31,17.33,97800.0,14.3595,14.3678,14.3264,14.3429,97800.0
2009-04-06 11:20:00,17.33,17.35,17.31,17.33,36000.0,14.3429,14.3595,14.3264,14.3429,36000.0
2009-04-06 11:30:00,17.33,17.37,17.33,17.36,103500.0,14.3429,14.376,14.3429,14.3678,103500.0
2009-04-06 11:40:00,17.36,17.38,17.35,17.37,51000.0,14.3678,14.3843,14.3595,14.376,51000.0
2009-04-06 11:50:00,17.38,17.38,17.34,17.37,33000.0,14.3843,14.3843,14.3512,14.376,33000.0
2009-04-06 12:00:00,17.37,17.37,17.34,17.36,54600.0,14.376,14.376,14.3512,14.3678,54600.0
2009-04-06 12:10:00,17.36,17.36,17.32,17.32,55200.0,14.3678,14.3678,14.3346,14.3346,55200.0
2009-04-06 12:20:00,17.32,17.34,17.31,17.34,38400.0,14.3346,14.3512,14.3264,14.3512,38400.0
2009-04-06 12:30:00,17.34,17.34,17.32,17.33,35400.0,14.3512,14.3512,14.3346,14.3429,35400.0
2009-04-06 12:40:00,17.32,17.33,17.31,17.33,56400.0,14.3346,14.3429,14.3264,14.3429,56400.0
2009-04-06 12:50:00,17.33,17.39,17.33,17.39,58800.0,14.3429,14.3926,14.3429,14.3926,58800.0
2009-04-06 13:00:00,17.39,17.4,17.35,17.35,69300.0,14.3926,14.4009,14.3595,14.3595,69300.0
2009-04-06 13:10:00,17.36,17.38,17.35,17.35,91500.0,14.3678,14.3843,14.3595,14.3595,91500.0
2009-04-06 13:20:00,17.35,17.38,17.35,17.35,74100.0,14.3595,14.3843,14.3595,14.3595,74100.0
2009-04-06 13:30:00,17.35,17.38,17.33,17.35,152100.0,14.3595,14.3843,14.3429,14.3595,152100.0
2009-04-06 13:40:00,17.34,17.44,17.34,17.44,69000.0,14.3512,14.434,14.3512,14.434,69000.0
2009-04-06 13:50:00,17.44,17.44,17.4,17.41,48600.0,14.434,14.434,14.4009,14.4091,48600.0
2009-04-06 14:00:00,17.41,17.42,17.38,17.39,63000.0,14.4091,14.4174,14.3843,14.3926,63000.0
2009-04-06 14:10:00,17.39,17.39,17.35,17.38,71400.0,14.3926,14.3926,14.3595,14.3843,71400.0
2009-04-06 14:20:00,17.38,17.4,17.37,17.39,71100.0,14.3843,14.4009,14.376,14.3926,71100.0
2009-04-06 14:30:00,17.39,17.39,17.33,17.36,80400.0,14.3926,14.3926,14.3429,14.3678,80400.0
2009-04-06 14:40:00,17.36,17.41,17.35,17.41,60600.0,14.3678,14.4091,14.3595,14.4091,60600.0
2009-04-06 14:50:00,17.41,17.47,17.38,17.39,183000.0,14.4091,14.4588,14.3843,14.3926,183000.0
2009-04-06 15:00:00,17.39,17.41,17.35,17.37,193800.0,14.3926,14.4091,14.3595,14.376,193800.0
2009-04-06 15:10:00,17.36,17.44,17.36,17.4,140700.0,14.3678,14.434,14.3678,14.4009,140700.0
2009-04-06 15:20:00,17.41,17.41,17.36,17.39,173700.0,14.4091,14.4091,14.3678,14.3926,173700.0
2009-04-06 15:30:00,17.39,17.44,17.38,17.4,252600.0,14.3926,14.434,14.3843,14.4009,252600.0
2009-04-06 15:40:00,17.4,17.48,17.4,17.46,210300.0,14.4009,14.4671,14.4009,14.4505,210300.0
2009-04-06 15:50:00,17.47,17.55,17.46,17.52,319800.0,14.4588,14.525,14.4505,14.5002,319800.0
2009-04-07 09:30:00,17.4,17.4,17.15,17.15,117300.0,14.4009,14.4009,14.1939,14.1939,117300.0
2009-04-07 09:40:00,17.14,17.2,17.07,17.14,162900.0,14.1857,14.2353,14.1277,14.1857,162900.0
2009-04-07 09:50:00,17.14,17.14,17.07,17.11,114300.0,14.1857,14.1857,14.1277,14.1608,114300.0
2009-04-07 10:00:00,17.11,17.13,17.07,17.11,67200.0,14.1608,14.1774,14.1277,14.1608,67200.0
2009-04-07 10:10:00,17.14,17.14,17.04,17.05,117300.0,14.1857,14.1857,14.1029,14.1112,117300.0
2009-04-07 10:20:00,17.06,17.11,17.06,17.11,55800.0,14.1195,14.1608,14.1195,14.1608,55800.0
2009-04-07 10:30:00,17.11,17.18,17.11,17.16,114600.0,14.1608,14.2188,14.1608,14.2022,114600.0
2009-04-07 10:40:00,17.17,17.19,17.12,17.18,150300.0,14.2105,14.2271,14.1691,14.2188,150300.0
2009-04-07 10:50:00,17.18,17.19,17.16,17.19,134100.0,14.2188,14.2271,14.2022,14.2271,134100.0
2009-04-07 11:00:00,17.19,17.22,17.17,17.18,103500.0,14.2271,14.2519,14.2105,14.2188,103500.0
2009-04-07 11:10:00,17.18,17.21,17.16,17.16,49500.0,14.2188,14.2436,14.2022,14.2022,49500.0
2009-04-07 11:20:00,17.15,17.19,17.14,17.14,26700.0,14.1939,14.2271,14.1857,14.1857,26700.0
2009-04-07 11:30:00,17.14,17.21,17.13,17.14,30300.0,14.1857,14.2436,14.1774,14.1857,30300.0
2009-04-07 11:40:00,17.14,17.14,17.12,17.13,32400.0,14.1857,14.1857,14.1691,14.1774,32400.0
2009-04-07 11:50:00,17.13,17.15,17.11,17.12,28500.0,14.1774,14.1939,14.1608,14.1691,28500.0
2009-04-07 12:00:00,17.12,17.15,17.11,17.12,24600.0,14.1691,14.1939,14.1608,14.1691,24600.0
2009-04-07 12:10:00,17.12,17.12,17.08,17.09,56700.0,14.1691,14.1691,14.136,14.1443,56700.0
2009-04-07 12:20:00,17.09,17.11,17.03,17.04,62100.0,14.1443,14.1608,14.0946,14.1029,62100.0
2009-04-07 12:30:00,17.03,17.04,17.02,17.03,87000.0,14.0946,14.1029,14.0864,14.0946,87000.0
2009-04-07 12:40:00,17.03,17.04,17.0,17.02,121500.0,14.0946,14.1029,14.0698,14.0864,121500.0
2009-04-07 12:50:00,17.02,17.06,17.02,17.03,75300.0,14.0864,14.1195,14.0864,14.0946,75300.0
2009-04-07 13:00:00,17.03,17.03,16.98,17.0,64500.0,14.0946,14.0946,14.0532,14.0698,64500.0
2009-04-07 13:10:00,17.0,17.03,16.99,17.0,53400.0,14.0698,14.0946,14.0615,14.0698,53400.0
2009-04-07 13:20:00,17.0,17.01,16.95,16.95,62400.0,14.0698,14.0781,14.0284,14.0284,62400.0
2009-04-07 13:30:00,16.95,16.95,16.88,16.92,96900.0,14.0284,14.0284,13.9705,14.0036,96900.0
2009-04-07 13:40:00,16.93,16.97,16.92,16.96,36900.0,14.0119,14.045,14.0036,14.0367,36900.0
2009-04-07 13:50:00,16.95,17.0,16.95,16.99,110400.0,14.0284,14.0698,14.0284,14.0615,110400.0
2009-04-07 14:00:00,16.99,16.99,16.92,16.92,78300.0,14.0615,14.0615,14.0036,14.0036,78300.0
2009-04-07 14:10:00,16.92,16.94,16.92,16.93,72900.0,14.0036,14.0201,14.0036,14.0119,72900.0
2009-04-07 14:20:00,16.93,16.95,16.92,16.93,54600.0,14.0119,14.0284,14.0036,14.0119,54600.0
2009-04-07 14:30:00,16.94,16.94,16.92,16.93,64200.0,14.0201,14.0201,14.0036,14.0119,64200.0
2009-04-07 14:40:00,16.92,16.94,16.91,16.93,78000.0,14.0036,14.0201,13.9953,14.0119,78000.0
2009-04-07 14:50:00,16.93,16.98,16.93,16.98,64200.0,14.0119,14.0532,14.0119,14.0532,64200.0
2009-04-07 15:00:00,16.97,16.99,16.93,16.99,74700.0,14.045,14.0615,14.0119,14.0615,74700.0
2009-04-07 15:10:00,16.99,17.04,16.99,17.01,120600.0,14.0615,14.1029,14.0615,14.0781,120600.0
2009-04-07 15:20:00,17.01,17.04,16.99,16.99,84600.0,14.0781,14.1029,14.0615,14.0615,84600.0
2009-04-07 15:30:00,16.99,17.02,16.98,17.0,169500.0,14.0615,14.0864,14.0532,14.0698,169500.0
2009-04-07 15:40:00,17.0,17.1,16.99,17.04,161700.0,14.0698,14.1526,14.0615,14.1029,161700.0
2009-04-07 15:50:00,17.03,17.07,16.95,16.95,299400.0,14.0946,14.1277,14.0284,14.0284,299400.0
2009-04-08 09:30:00,17.04,17.35,16.96,17.29,232200.0,14.1029,14.3595,14.0367,14.3098,232200.0
2009-04-08 09:40:00,17.29,17.45,17.29,17.39,155100.0,14.3098,14.4422,14.3098,14.3926,155100.0
2009-04-08 09:50:00,17.39,17.39,17.31,17.34,152700.0,14.3926,14.3926,14.3264,14.3512,152700.0
2009-04-08 10:00:00,17.33,17.39,17.31,17.34,57900.0,14.3429,14.3926,14.3264,14.3512,57900.0
2009-04-08 10:10:00,17.33,17.34,17.24,17.26,96000.0,14.3429,14.3512,14.2684,14.285,96000.0
2009-04-08 10:20:00,17.26,17.26,17.14,17.19,46500.0,14.285,14.285,14.1857,14.2271,46500.0
2009-04-08 10:30:00,17.18,17.21,17.09,17.12,134400.0,14.2188,14.2436,14.1443,14.1691,134400.0
2009-04-08 10:40:00,17.12,17.24,17.11,17.18,107700.0,14.1691,14.2684,14.1608,14.2188,107700.0
2009-04-08 10:50:00,17.18,17.18,17.13,17.15,142500.0,14.2188,14.2188,14.1774,14.1939,142500.0
2009-04-08 11:00:00,17.16,17.2,17.13,17.13,152400.0,14.2022,14.2353,14.1774,14.1774,152400.0
2009-04-08 11:10:00,17.13,17.2,17.13,17.2,191700.0,14.1774,14.2353,14.1774,14.2353,191700.0
2009-04-08 11:20:00,17.2,17.26,17.19,17.24,212700.0,14.2353,14.285,14.2271,14.2684,212700.0
2009-04-08 11:30:00,17.24,17.31,17.24,17.31,128700.0,14.2684,14.3264,14.2684,14.3264,128700.0
2009-04-08 11:40:00,17.31,17.35,17.27,17.31,198000.0,14.3264,14.3595,14.2933,14.3264,198000.0
2009-04-08 11:50:00,17.31,17.34,17.3,17.3,80100.0,14.3264,14.3512,14.3181,14.3181,80100.0
2009-04-08 12:00:00,17.31,17.34,17.3,17.33,136800.0,14.3264,14.3512,14.3181,14.3429,136800.0
2009-04-08 12:10:00,17.33,17.34,17.32,17.33,81000.0,14.3429,14.3512,14.3346,14.3429,81000.0
2009-04-08 12:20:00,17.33,17.36,17.33,17.33,114900.0,14.3429,14.3678,14.3429,14.3429,114900.0
2009-04-08 12:30:00,17.34,17.35,17.32,17.34,81900.0,14.3512,14.3595,14.3346,14.3512,81900.0
2009-04-08 12:40:00,17.34,17.42,17.34,17.41,58800.0,14.3512,14.4174,14.3512,14.4091,58800.0
2009-04-08 12:50:00,17.42,17.47,17.41,17.45,48600.0,14.4174,14.4588,14.4091,14.4422,48600.0
2009-04-08 13:00:00,17.45,17.47,17.42,17.42,45000.0,14.4422,14.4588,14.4174,14.4174,45000.0
2009-04-08 13:10:00,17.41,17.42,17.36,17.36,86100.0,14.4091,14.4174,14.3678,14.3678,86100.0
2009-04-08 13:20:00,17.37,17.39,17.36,17.39,58500.0,14.376,14.3926,14.3678,14.3926,58500.0
2009-04-08 13:30:00,17.39,17.41,17.33,17.35,93300.0,14.3926,14.4091,14.3429,14.3595,93300.0
2009-04-08 13:40:00,17.35,17.38,17.33,17.36,72600.0,14.3595,14.3843,14.3429,14.3678,72600.0
2009-04-08 13:50:00,17.35,17.38,17.34,17.37,30600.0,14.3595,14.3843,14.3512,14.376,30600.0
2009-04-08 14:00:00,17.38,17.38,17.33,17.33,146100.0,14.3843,14.3843,14.3429,14.3429,146100.0
2009-04-08 14:10:00,17.33,17.37,17.31,17.34,91500.0,14.3429,14.376,14.3264,14.3512,91500.0
2009-04-08 14:20:00,17.33,17.36,17.31,17.36,56100.0,14.3429,14.3678,14.3264,14.3678,56100.0
2009-04-08 14:30:00,17.36,17.41,17.36,17.38,92700.0,14.3678,14.4091,14.3678,14.3843,92700.0
2009-04-08 14:40:00,17.37,17.41,17.33,17.4,91200.0,14.376,14.4091,14.3429,14.4009,91200.0
2009-04-08 14:50:00,17.41,17.41,17.31,17.35,110400.0,14.4091,14.4091,14.3264,14.3595,110400.0
2009-04-08 15:00:00,17.34,17.34,17.27,17.31,139500.0,14.3512,14.3512,14.2933,14.3264,139500.0
2009-04-08 15:10:00,17.31,17.37,17.31,17.36,123600.0,14.3264,14.376,14.3264,14.3678,123600.0
2009-04-08 15:20:00,17.36,17.42,17.35,17.37,129600.0,14.3678,14.4174,14.3595,14.376,129600.0
2009-04-08 15:30:00,17.37,17.44,17.36,17.44,173700.0,14.376,14.434,14.3678,14.434,173700.0
2009-04-08 15:40:00,17.44,17.48,17.41,17.44,278100.0,14.434,14.4671,14.4091,14.434,278100.0
2009-04-08 15:50:00,17.44,17.48,17.41,17.48,513600.0,14.434,14.4671,14.4091,14.4671,513600.0
2009-04-09 09:30:00,17.77,17.83,17.55,17.57,144300.0,14.7071,14.7567,14.525,14.5416,144300.0
2009-04-09 09:40:00,17.57,17.73,17.57,17.72,234000.0,14.5416,14.674,14.5416,14.6657,234000.0
2009-04-09 09:50:00,17.72,17.77,17.71,17.72,180900.0,14.6657,14.7071,14.6574,14.6657,180900.0
2009-04-09 10:00:00,17.72,17.77,17.71,17.72,130800.0,14.6657,14.7071,14.6574,14.6657,130800.0
2009-04-09 10:10:00,17.72,17.75,17.72,17.75,111000.0,14.6657,14.6905,14.6657,14.6905,111000.0
2009-04-09 10:20:00,17.75,17.79,17.74,17.78,197700.0,14.6905,14.7236,14.6823,14.7154,197700.0
2009-04-09 10:30:00,17.78,17.82,17.77,17.82,106800.0,14.7154,14.7485,14.7071,14.7485,106800.0
2009-04-09 10:40:00,17.82,17.84,17.77,17.81,162000.0,14.7485,14.765,14.7071,14.7402,162000.0
2009-04-09 10:50:00,17.8,17.8,17.76,17.78,152100.0,14.7319,14.7319,14.6988,14.7154,152100.0
2009-04-09 11:00:00,17.78,17.8,17.77,17.79,71700.0,14.7154,14.7319,14.7071,14.7236,71700.0
2009-04-09 11:10:00,17.79,17.8,17.76,17.8,52800.0,14.7236,14.7319,14.6988,14.7319,52800.0
2009-04-09 11:20:00,17.8,17.81,17.69,17.71,80700.0,14.7319,14.7402,14.6409,14.6574,80700.0
2009-04-09 11:30:00,17.72,17.79,17.71,17.77,99900.0,14.6657,14.7236,14.6574,14.7071,99900.0
2009-04-09 11:40:00,17.78,17.79,17.76,17.79,87300.0,14.7154,14.7236,14.6988,14.7236,87300.0
2009-04-09 11:50:00,17.79,17.8,17.76,17.78,55800.0,14.7236,14.7319,14.6988,14.7154,55800.0
2009-04-09 12:00:00,17.78,17.79,17.74,17.77,49200.0,14.7154,14.7236,14.6823,14.7071,49200.0
2009-04-09 12:10:00,17.76,17.78,17.76,17.76,38700.0,14.6988,14.7154,14.6988,14.6988,38700.0
2009-04-09 12:20:00,17.77,17.78,17.75,17.77,100500.0,14.7071,14.7154,14.6905,14.7071,100500.0
2009-04-09 12:30:00,17.78,17.79,17.74,17.77,162300.0,14.7154,14.7236,14.6823,14.7071,162300.0
2009-04-09 12:40:00,17.76,17.77,17.75,17.76,38700.0,14.6988,14.7071,14.6905,14.6988,38700.0
2009-04-09 12:50:00,17.76,17.77,17.75,17.76,30300.0,14.6988,14.7071,14.6905,14.6988,30300.0
2009-04-09 13:00:00,17.76,17.78,17.76,17.77,348900.0,14.6988,14.7154,14.6988,14.7071,348900.0
2009-04-09 13:10:00,17.77,17.79,17.76,17.77,44400.0,14.7071,14.7236,14.6988,14.7071,44400.0
2009-04-09 13:20:00,17.77,17.78,17.74,17.75,65700.0,14.7071,14.7154,14.6823,14.6905,65700.0
2009-04-09 13:30:00,17.76,17.76,17.74,17.76,44400.0,14.6988,14.6988,14.6823,14.6988,44400.0
2009-04-09 13:40:00,17.77,17.81,17.76,17.79,171300.0,14.7071,14.7402,14.6988,14.7236,171300.0
2009-04-09 13:50:00,17.78,17.83,17.77,17.83,67800.0,14.7154,14.7567,14.7071,14.7567,67800.0
2009-04-09 14:00:00,17.83,17.84,17.8,17.82,193200.0,14.7567,14.765,14.7319,14.7485,193200.0
2009-04-09 14:10:00,17.82,17.84,17.8,17.82,376500.0,14.7485,14.765,14.7319,14.7485,376500.0
2009-04-09 14:20:00,17.82,17.83,17.79,17.82,146700.0,14.7485,14.7567,14.7236,14.7485,146700.0
2009-04-09 14:30:00,17.82,17.83,17.81,17.82,182400.0,14.7485,14.7567,14.7402,14.7485,182400.0
2009-04-09 14:40:00,17.82,17.85,17.79,17.85,219000.0,14.7485,14.7733,14.7236,14.7733,219000.0
2009-04-09 14:50:00,17.85,17.85,17.84,17.84,162600.0,14.7733,14.7733,14.765,14.765,162600.0
2009-04-09 15:00:00,17.84,17.85,17.84,17.85,117600.0,14.765,14.7733,14.765,14.7733,117600.0
2009-04-09 15:10:00,17.84,17.84,17.81,17.82,120000.0,14.765,14.765,14.7402,14.7485,120000.0
2009-04-09 15:20:00,17.81,17.81,17.74,17.75,189900.0,14.7402,14.7402,14.6823,14.6905,189900.0
2009-04-09 15:30:00,17.75,17.76,17.74,17.74,214200.0,14.6905,14.6988,14.6823,14.6823,214200.0
2009-04-09 15:40:00,17.74,17.78,17.72,17.78,279600.0,14.6823,14.7154,14.6657,14.7154,279600.0
2009-04-09 15:50:00,17.78,17.83,17.76,17.83,455400.0,14.7154,14.7567,14.6988,14.7567,455400.0
2009-04-13 09:30:00,17.19,17.5,17.01,17.32,346200.0,14.2271,14.4836,14.0781,14.3346,346200.0
2009-04-13 09:40:00,17.32,17.36,17.2,17.35,263100.0,14.3346,14.3678,14.2353,14.3595,263100.0
2009-04-13 09:50:00,17.35,17.38,17.3,17.35,131700.0,14.3595,14.3843,14.3181,14.3595,131700.0
2009-04-13 10:00:00,17.33,17.42,17.33,17.41,145200.0,14.3429,14.4174,14.3429,14.4091,145200.0
2009-04-13 10:10:00,17.4,17.41,17.26,17.28,233700.0,14.4009,14.4091,14.285,14.3015,233700.0
2009-04-13 10:20:00,17.29,17.46,17.28,17.44,187200.0,14.3098,14.4505,14.3015,14.434,187200.0
2009-04-13 10:30:00,17.44,17.51,17.38,17.39,168000.0,14.434,14.4919,14.3843,14.3926,168000.0
2009-04-13 10:40:00,17.39,17.43,17.38,17.41,98700.0,14.3926,14.4257,14.3843,14.4091,98700.0
2009-04-13 10:50:00,17.42,17.46,17.38,17.39,79200.0,14.4174,14.4505,14.3843,14.3926,79200.0
2009-04-13 11:00:00,17.39,17.4,17.33,17.35,97500.0,14.3926,14.4009,14.3429,14.3595,97500.0
2009-04-13 11:10:00,17.35,17.4,17.35,17.4,102300.0,14.3595,14.4009,14.3595,14.4009,102300.0
2009-04-13 11:20:00,17.39,17.42,17.38,17.41,131400.0,14.3926,14.4174,14.3843,14.4091,131400.0
2009-04-13 11:30:00,17.4,17.41,17.36,17.37,65700.0,14.4009,14.4091,14.3678,14.376,65700.0
2009-04-13 11:40:00,17.38,17.38,17.35,17.37,65400.0,14.3843,14.3843,14.3595,14.376,65400.0
2009-04-13 11:50:00,17.36,17.39,17.33,17.39,76500.0,14.3678,14.3926,14.3429,14.3926,76500.0
2009-04-13 12:00:00,17.39,17.41,17.34,17.41,80700.0,14.3926,14.4091,14.3512,14.4091,80700.0
2009-04-13 12:10:00,17.41,17.45,17.4,17.44,74400.0,14.4091,14.4422,14.4009,14.434,74400.0
2009-04-13 12:20:00,17.44,17.48,17.43,17.46,80400.0,14.434,14.4671,14.4257,14.4505,80400.0
2009-04-13 12:30:00,17.47,17.48,17.39,17.39,91500.0,14.4588,14.4671,14.3926,14.3926,91500.0
2009-04-13 12:40:00,17.39,17.39,17.36,17.39,78000.0,14.3926,14.3926,14.3678,14.3926,78000.0
2009-04-13 12:50:00,17.39,17.46,17.39,17.45,63300.0,14.3926,14.4505,14.3926,14.4422,63300.0
2009-04-13 13:00:00,17.45,17.45,17.41,17.44,70800.0,14.4422,14.4422,14.4091,14.434,70800.0
2009-04-13 13:10:00,17.45,17.45,17.41,17.43,84900.0,14.4422,14.4422,14.4091,14.4257,84900.0
2009-04-13 13:20:00,17.43,17.47,17.42,17.46,103800.0,14.4257,14.4588,14.4174,14.4505,103800.0
2009-04-13 13:30:00,17.46,17.48,17.44,17.44,49500.0,14.4505,14.4671,14.434,14.434,49500.0
2009-04-13 13:40:00,17.44,17.47,17.43,17.47,54300.0,14.434,14.4588,14.4257,14.4588,54300.0
2009-04-13 13:50:00,17.47,17.48,17.46,17.47,37500.0,14.4588,14.4671,14.4505,14.4588,37500.0
2009-04-13 14:00:00,17.48,17.48,17.45,17.46,60300.0,14.4671,14.4671,14.4422,14.4505,60300.0
2009-04-13 14:10:00,17.46,17.46,17.43,17.43,97200.0,14.4505,14.4505,14.4257,14.4257,97200.0
2009-04-13 14:20:00,17.43,17.47,17.43,17.45,66300.0,14.4257,14.4588,14.4257,14.4422,66300.0
2009-04-13 14:30:00,17.44,17.47,17.43,17.43,58800.0,14.434,14.4588,14.4257,14.4257,58800.0
2009-04-13 14:40:00,17.43,17.46,17.42,17.43,50700.0,14.4257,14.4505,14.4174,14.4257,50700.0
2009-04-13 14:50:00,17.44,17.45,17.42,17.42,83700.0,14.434,14.4422,14.4174,14.4174,83700.0
2009-04-13 15:00:00,17.41,17.48,17.4,17.45,128400.0,14.4091,14.4671,14.4009,14.4422,128400.0
2009-04-13 15:10:00,17.45,17.5,17.44,17.5,89400.0,14.4422,14.4836,14.434,14.4836,89400.0
2009-04-13 15:20:00,17.5,17.58,17.5,17.58,142800.0,14.4836,14.5498,14.4836,14.5498,142800.0
2009-04-13 15:30:00,17.58,17.6,17.57,17.58,135900.0,14.5498,14.5664,14.5416,14.5498,135900.0
2009-04-13 15:40:00,17.57,17.63,17.57,17.57,194100.0,14.5416,14.5912,14.5416,14.5416,194100.0
2009-04-13 15:50:00,17.57,17.61,17.49,17.49,350700.0,14.5416,14.5747,14.4753,14.4753,350700.0
2009-04-14 09:30:00,17.33,17.39,17.25,17.26,211500.0,14.3429,14.3926,14.2767,14.285,211500.0
2009-04-14 09:40:00,17.26,17.26,17.04,17.08,351600.0,14.285,14.285,14.1029,14.136,351600.0
2009-04-14 09:50:00,17.08,17.17,17.07,17.16,77400.0,14.136,14.2105,14.1277,14.2022,77400.0
2009-04-14 10:00:00,17.16,17.17,17.03,17.03,325200.0,14.2022,14.2105,14.0946,14.0946,325200.0
2009-04-14 10:10:00,17.03,17.07,17.01,17.06,181800.0,14.0946,14.1277,14.0781,14.1195,181800.0
2009-04-14 10:20:00,17.05,17.11,17.05,17.1,239400.0,14.1112,14.1608,14.1112,14.1526,239400.0
2009-04-14 10:30:00,17.1,17.21,17.08,17.15,436200.0,14.1526,14.2436,14.136,14.1939,436200.0
2009-04-14 10:40:00,17.15,17.17,17.13,17.14,105000.0,14.1939,14.2105,14.1774,14.1857,105000.0
2009-04-14 10:50:00,17.14,17.18,17.12,17.17,75000.0,14.1857,14.2188,14.1691,14.2105,75000.0
2009-04-14 11:00:00,17.16,17.18,17.13,17.18,90600.0,14.2022,14.2188,14.1774,14.2188,90600.0
2009-04-14 11:10:00,17.18,17.24,17.16,17.16,102600.0,14.2188,14.2684,14.2022,14.2022,102600.0
2009-04-14 11:20:00,17.16,17.16,17.07,17.08,73500.0,14.2022,14.2022,14.1277,14.136,73500.0
2009-04-14 11:30:00,17.07,17.18,17.07,17.18,69900.0,14.1277,14.2188,14.1277,14.2188,69900.0
2009-04-14 11:40:00,17.18,17.2,17.15,17.2,37500.0,14.2188,14.2353,14.1939,14.2353,37500.0
2009-04-14 11:50:00,17.19,17.2,17.16,17.18,39900.0,14.2271,14.2353,14.2022,14.2188,39900.0
2009-04-14 12:00:00,17.18,17.18,17.12,17.12,75600.0,14.2188,14.2188,14.1691,14.1691,75600.0
2009-04-14 12:10:00,17.12,17.16,17.1,17.16,66000.0,14.1691,14.2022,14.1526,14.2022,66000.0
2009-04-14 12:20:00,17.16,17.16,17.1,17.13,68400.0,14.2022,14.2022,14.1526,14.1774,68400.0
2009-04-14 12:30:00,17.13,17.14,17.12,17.14,51600.0,14.1774,14.1857,14.1691,14.1857,51600.0
2009-04-14 12:40:00,17.14,17.14,17.03,17.05,75000.0,14.1857,14.1857,14.0946,14.1112,75000.0
2009-04-14 12:50:00,17.05,17.08,17.05,17.08,88200.0,14.1112,14.136,14.1112,14.136,88200.0
2009-04-14 13:00:00,17.08,17.11,17.07,17.11,51000.0,14.136,14.1608,14.1277,14.1608,51000.0
2009-04-14 13:10:00,17.11,17.12,17.09,17.1,57300.0,14.1608,14.1691,14.1443,14.1526,57300.0
2009-04-14 13:20:00,17.11,17.15,17.1,17.14,58500.0,14.1608,14.1939,14.1526,14.1857,58500.0
2009-04-14 13:30:00,17.15,17.17,17.11,17.11,88500.0,14.1939,14.2105,14.1608,14.1608,88500.0
2009-04-14 13:40:00,17.12,17.15,17.11,17.15,65100.0,14.1691,14.1939,14.1608,14.1939,65100.0
2009-04-14 13:50:00,17.15,17.16,17.11,17.16,52800.0,14.1939,14.2022,14.1608,14.2022,52800.0
2009-04-14 14:00:00,17.16,17.16,17.12,17.13,49800.0,14.2022,14.2022,14.1691,14.1774,49800.0
2009-04-14 14:10:00,17.13,17.19,17.1,17.19,47700.0,14.1774,14.2271,14.1526,14.2271,47700.0
2009-04-14 14:20:00,17.18,17.22,17.15,17.18,67200.0,14.2188,14.2519,14.1939,14.2188,67200.0
2009-04-14 14:30:00,17.19,17.2,17.17,17.19,86400.0,14.2271,14.2353,14.2105,14.2271,86400.0
2009-04-14 14:40:00,17.2,17.2,17.15,17.18,99000.0,14.2353,14.2353,14.1939,14.2188,99000.0
2009-04-14 14:50:00,17.18,17.22,17.15,17.22,99600.0,14.2188,14.2519,14.1939,14.2519,99600.0
2009-04-14 15:00:00,17.23,17.26,17.18,17.19,78600.0,14.2602,14.285,14.2188,14.2271,78600.0
2009-04-14 15:10:00,17.19,17.21,17.16,17.18,146700.0,14.2271,14.2436,14.2022,14.2188,146700.0
2009-04-14 15:20:00,17.18,17.19,17.13,17.17,150900.0,14.2188,14.2271,14.1774,14.2105,150900.0
2009-04-14 15:30:00,17.17,17.22,17.15,17.17,228000.0,14.2105,14.2519,14.1939,14.2105,228000.0
2009-04-14 15:40:00,17.17,17.21,17.15,17.17,223200.0,14.2105,14.2436,14.1939,14.2105,223200.0
2009-04-14 15:50:00,17.17,17.19,17.06,17.15,705600.0,14.2105,14.2271,14.1195,14.1939,705600.0
2009-04-15 09:30:00,17.11,17.11,16.88,16.91,151800.0,14.1608,14.1608,13.9705,13.9953,151800.0
2009-04-15 09:40:00,16.92,16.95,16.8,16.92,414900.0,14.0036,14.0284,13.9043,14.0036,414900.0
2009-04-15 09:50:00,16.91,16.94,16.81,16.88,356400.0,13.9953,14.0201,13.9126,13.9705,356400.0
2009-04-15 10:00:00,16.88,16.93,16.86,16.91,186000.0,13.9705,14.0119,13.9539,13.9953,186000.0
2009-04-15 10:10:00,16.91,17.06,16.9,17.05,250800.0,13.9953,14.1195,13.987,14.1112,250800.0
2009-04-15 10:20:00,17.05,17.09,16.96,16.97,175800.0,14.1112,14.1443,14.0367,14.045,175800.0
2009-04-15 10:30:00,16.98,16.99,16.87,16.92,207900.0,14.0532,14.0615,13.9622,14.0036,207900.0
2009-04-15 10:40:00,16.91,16.93,16.77,16.78,533700.0,13.9953,14.0119,13.8794,13.8877,533700.0
2009-04-15 10:50:00,16.78,16.84,16.75,16.82,168900.0,13.8877,13.9374,13.8629,13.9208,168900.0
2009-04-15 11:00:00,16.82,16.86,16.78,16.78,151200.0,13.9208,13.9539,13.8877,13.8877,151200.0
2009-04-15 11:10:00,16.79,16.81,16.71,16.71,302700.0,13.896,13.9126,13.8298,13.8298,302700.0
2009-04-15 11:20:00,16.71,16.75,16.71,16.71,152700.0,13.8298,13.8629,13.8298,13.8298,152700.0
2009-04-15 11:30:00,16.71,16.72,16.67,16.67,190800.0,13.8298,13.8381,13.7967,13.7967,190800.0
2009-04-15 11:40:00,16.67,16.67,16.63,16.67,187800.0,13.7967,13.7967,13.7636,13.7967,187800.0
2009-04-15 11:50:00,16.67,16.75,16.67,16.71,75000.0,13.7967,13.8629,13.7967,13.8298,75000.0
2009-04-15 12:00:00,16.71,16.78,16.68,16.72,113100.0,13.8298,13.8877,13.805,13.8381,113100.0
2009-04-15 12:10:00,16.73,16.78,16.69,16.7,77700.0,13.8463,13.8877,13.8132,13.8215,77700.0
2009-04-15 12:20:00,16.72,16.77,16.71,16.76,57900.0,13.8381,13.8794,13.8298,13.8712,57900.0
2009-04-15 12:30:00,16.76,16.79,16.74,16.79,169200.0,13.8712,13.896,13.8546,13.896,169200.0
2009-04-15 12:40:00,16.78,16.81,16.75,16.79,96000.0,13.8877,13.9126,13.8629,13.896,96000.0
2009-04-15 12:50:00,16.79,16.88,16.78,16.87,78000.0,13.896,13.9705,13.8877,13.9622,78000.0
2009-04-15 13:00:00,16.88,16.9,16.83,16.87,92700.0,13.9705,13.987,13.9291,13.9622,92700.0
2009-04-15 13:10:00,16.87,16.93,16.87,16.9,106800.0,13.9622,14.0119,13.9622,13.987,106800.0
2009-04-15 13:20:00,16.89,16.95,16.89,16.9,135900.0,13.9788,14.0284,13.9788,13.987,135900.0
2009-04-15 13:30:00,16.89,16.9,16.81,16.83,129600.0,13.9788,13.987,13.9126,13.9291,129600.0
2009-04-15 13:40:00,16.83,16.87,16.7,16.74,295500.0,13.9291,13.9622,13.8215,13.8546,295500.0
2009-04-15 13:50:00,16.74,16.76,16.71,16.75,273000.0,13.8546,13.8712,13.8298,13.8629,273000.0
2009-04-15 14:00:00,16.75,16.95,16.68,16.95,227400.0,13.8629,14.0284,13.805,14.0284,227400.0
2009-04-15 14:10:00,16.95,16.98,16.84,16.86,200100.0,14.0284,14.0532,13.9374,13.9539,200100.0
2009-04-15 14:20:00,16.87,16.9,16.83,16.84,129900.0,13.9622,13.987,13.9291,13.9374,129900.0
2009-04-15 14:30:00,16.85,16.87,16.84,16.86,110100.0,13.9457,13.9622,13.9374,13.9539,110100.0
2009-04-15 14:40:00,16.85,17.0,16.85,16.94,219000.0,13.9457,14.0698,13.9457,14.0201,219000.0
2009-04-15 14:50:00,16.94,16.98,16.91,16.98,189900.0,14.0201,14.0532,13.9953,14.0532,189900.0
2009-04-15 15:00:00,16.97,17.05,16.96,17.0,305100.0,14.045,14.1112,14.0367,14.0698,305100.0
2009-04-15 15:10:00,17.0,17.02,16.95,17.0,229500.0,14.0698,14.0864,14.0284,14.0698,229500.0
2009-04-15 15:20:00,17.0,17.03,16.96,17.0,232200.0,14.0698,14.0946,14.0367,14.0698,232200.0
2009-04-15 15:30:00,17.0,17.05,16.96,16.97,447900.0,14.0698,14.1112,14.0367,14.045,447900.0
2009-04-15 15:40:00,16.97,17.03,16.95,16.99,480600.0,14.045,14.0946,14.0284,14.0615,480600.0
2009-04-15 15:50:00,16.99,17.07,16.96,17.03,629400.0,14.0615,14.1277,14.0367,14.0946,629400.0
2009-04-16 09:30:00,18.23,18.95,18.17,18.78,2533500.0,15.0878,15.6837,15.0381,15.543,2533500.0
2009-04-16 09:40:00,18.78,18.98,18.63,18.81,2275200.0,15.543,15.7085,15.4188,15.5678,2275200.0
2009-04-16 09:50:00,18.81,18.82,18.61,18.69,1658700.0,15.5678,15.5761,15.4023,15.4685,1658700.0
2009-04-16 10:00:00,18.68,18.74,18.45,18.47,1167600.0,15.4602,15.5099,15.2699,15.2864,1167600.0
2009-04-16 10:10:00,18.47,18.49,18.12,18.26,1351800.0,15.2864,15.303,14.9968,15.1126,1351800.0
2009-04-16 10:20:00,18.28,18.38,18.2,18.23,919200.0,15.1292,15.2119,15.063,15.0878,919200.0
2009-04-16 10:30:00,18.23,18.37,18.2,18.32,630300.0,15.0878,15.2037,15.063,15.1623,630300.0
2009-04-16 10:40:00,18.32,18.33,18.25,18.33,370200.0,15.1623,15.1706,15.1043,15.1706,370200.0
2009-04-16 10:50:00,18.33,18.41,18.27,18.33,388500.0,15.1706,15.2368,15.1209,15.1706,388500.0
2009-04-16 11:00:00,18.33,18.41,18.29,18.33,411000.0,15.1706,15.2368,15.1375,15.1706,411000.0
2009-04-16 11:10:00,18.33,18.39,18.29,18.34,432000.0,15.1706,15.2202,15.1375,15.1788,432000.0
2009-04-16 11:20:00,18.35,18.41,18.34,18.36,430800.0,15.1871,15.2368,15.1788,15.1954,430800.0
2009-04-16 11:30:00,18.36,18.4,18.34,18.39,257400.0,15.1954,15.2285,15.1788,15.2202,257400.0
2009-04-16 11:40:00,18.39,18.45,18.39,18.41,640500.0,15.2202,15.2699,15.2202,15.2368,640500.0
2009-04-16 11:50:00,18.41,18.43,18.35,18.37,397800.0,15.2368,15.2533,15.1871,15.2037,397800.0
2009-04-16 12:00:00,18.37,18.41,18.31,18.41,424500.0,15.2037,15.2368,15.154,15.2368,424500.0
2009-04-16 12:10:00,18.41,18.43,18.38,18.39,445800.0,15.2368,15.2533,15.2119,15.2202,445800.0
2009-04-16 12:20:00,18.39,18.4,18.35,18.38,370500.0,15.2202,15.2285,15.1871,15.2119,370500.0
2009-04-16 12:30:00,18.38,18.41,18.34,18.4,205500.0,15.2119,15.2368,15.1788,15.2285,205500.0
2009-04-16 12:40:00,18.4,18.41,18.38,18.39,424200.0,15.2285,15.2368,15.2119,15.2202,424200.0
2009-04-16 12:50:00,18.39,18.43,18.39,18.41,325200.0,15.2202,15.2533,15.2202,15.2368,325200.0
2009-04-16 13:00:00,18.41,18.42,18.4,18.41,307500.0,15.2368,15.245,15.2285,15.2368,307500.0
2009-04-16 13:10:00,18.4,18.43,18.38,18.42,201300.0,15.2285,15.2533,15.2119,15.245,201300.0
2009-04-16 13:20:00,18.42,18.48,18.41,18.42,469500.0,15.245,15.2947,15.2368,15.245,469500.0
2009-04-16 13:30:00,18.41,18.44,18.34,18.43,336000.0,15.2368,15.2616,15.1788,15.2533,336000.0
2009-04-16 13:40:00,18.43,18.46,18.42,18.44,192000.0,15.2533,15.2782,15.245,15.2616,192000.0
2009-04-16 13:50:00,18.43,18.53,18.43,18.47,441000.0,15.2533,15.3361,15.2533,15.2864,441000.0
2009-04-16 14:00:00,18.46,18.61,18.46,18.57,269400.0,15.2782,15.4023,15.2782,15.3692,269400.0
2009-04-16 14:10:00,18.57,18.65,18.57,18.61,311700.0,15.3692,15.4354,15.3692,15.4023,311700.0
2009-04-16 14:20:00,18.6,18.67,18.6,18.65,280800.0,15.394,15.452,15.394,15.4354,280800.0
2009-04-16 14:30:00,18.65,18.67,18.63,18.67,255000.0,15.4354,15.452,15.4188,15.452,255000.0
2009-04-16 14:40:00,18.67,18.81,18.65,18.74,484500.0,15.452,15.5678,15.4354,15.5099,484500.0
2009-04-16 14:50:00,18.74,18.91,18.74,18.85,400200.0,15.5099,15.6506,15.5099,15.6009,400200.0
2009-04-16 15:00:00,18.85,19.07,18.82,19.07,765300.0,15.6009,15.783,15.5761,15.783,765300.0
2009-04-16 15:10:00,19.05,19.09,18.95,19.01,381300.0,15.7665,15.7996,15.6837,15.7333,381300.0
2009-04-16 15:20:00,19.01,19.05,18.91,18.99,534900.0,15.7333,15.7665,15.6506,15.7168,534900.0
2009-04-16 15:30:00,18.99,19.06,18.96,19.04,422400.0,15.7168,15.7747,15.692,15.7582,422400.0
2009-04-16 15:40:00,19.04,19.07,18.95,19.05,555000.0,15.7582,15.783,15.6837,15.7665,555000.0
2009-04-16 15:50:00,19.05,19.08,18.92,18.98,836400.0,15.7665,15.7913,15.6589,15.7085,836400.0
2009-04-17 09:30:00,18.91,18.99,18.76,18.82,473400.0,15.6506,15.7168,15.5264,15.5761,473400.0
2009-04-17 09:40:00,18.81,18.83,18.74,18.76,174000.0,15.5678,15.5844,15.5099,15.5264,174000.0
2009-04-17 09:50:00,18.76,18.85,18.74,18.81,153300.0,15.5264,15.6009,15.5099,15.5678,153300.0
2009-04-17 10:00:00,18.81,18.92,18.72,18.92,163500.0,15.5678,15.6589,15.4933,15.6589,163500.0
2009-04-17 10:10:00,18.92,18.97,18.85,18.96,90600.0,15.6589,15.7002,15.6009,15.692,90600.0
2009-04-17 10:20:00,18.96,18.96,18.92,18.92,65100.0,15.692,15.692,15.6589,15.6589,65100.0
2009-04-17 10:30:00,18.93,18.93,18.8,18.83,108000.0,15.6671,15.6671,15.5595,15.5844,108000.0
2009-04-17 10:40:00,18.83,18.92,18.8,18.92,68400.0,15.5844,15.6589,15.5595,15.6589,68400.0
2009-04-17 10:50:00,18.92,18.92,18.81,18.81,56400.0,15.6589,15.6589,15.5678,15.5678,56400.0
2009-04-17 11:00:00,18.8,18.81,18.74,18.77,86100.0,15.5595,15.5678,15.5099,15.5347,86100.0
2009-04-17 11:10:00,18.77,18.79,18.75,18.76,84600.0,15.5347,15.5513,15.5182,15.5264,84600.0
2009-04-17 11:20:00,18.74,18.74,18.68,18.71,92100.0,15.5099,15.5099,15.4602,15.4851,92100.0
2009-04-17 11:30:00,18.7,18.79,18.69,18.78,90000.0,15.4768,15.5513,15.4685,15.543,90000.0
2009-04-17 11:40:00,18.79,18.82,18.74,18.75,67800.0,15.5513,15.5761,15.5099,15.5182,67800.0
2009-04-17 11:50:00,18.75,18.84,18.72,18.84,84600.0,15.5182,15.5927,15.4933,15.5927,84600.0
2009-04-17 12:00:00,18.85,18.9,18.84,18.89,63300.0,15.6009,15.6423,15.5927,15.634,63300.0
2009-04-17 12:10:00,18.9,18.92,18.81,18.81,43500.0,15.6423,15.6589,15.5678,15.5678,43500.0
2009-04-17 12:20:00,18.82,18.86,18.82,18.86,43500.0,15.5761,15.6092,15.5761,15.6092,43500.0
2009-04-17 12:30:00,18.85,18.85,18.79,18.79,30900.0,15.6009,15.6009,15.5513,15.5513,30900.0
2009-04-17 12:40:00,18.78,18.87,18.77,18.85,71100.0,15.543,15.6175,15.5347,15.6009,71100.0
2009-04-17 12:50:00,18.84,18.94,18.84,18.94,83100.0,15.5927,15.6754,15.5927,15.6754,83100.0
2009-04-17 13:00:00,18.93,19.0,18.92,19.0,119700.0,15.6671,15.7251,15.6589,15.7251,119700.0
2009-04-17 13:10:00,19.0,19.05,18.99,19.04,175200.0,15.7251,15.7665,15.7168,15.7582,175200.0
2009-04-17 13:20:00,19.04,19.06,19.01,19.01,59400.0,15.7582,15.7747,15.7333,15.7333,59400.0
2009-04-17 13:30:00,19.01,19.04,19.0,19.0,62400.0,15.7333,15.7582,15.7251,15.7251,62400.0
2009-04-17 13:40:00,19.0,19.0,18.9,18.92,69300.0,15.7251,15.7251,15.6423,15.6589,69300.0
2009-04-17 13:50:00,18.92,18.94,18.9,18.92,67200.0,15.6589,15.6754,15.6423,15.6589,67200.0
2009-04-17 14:00:00,18.91,18.92,18.83,18.83,55200.0,15.6506,15.6589,15.5844,15.5844,55200.0
2009-04-17 14:10:00,18.84,18.89,18.82,18.87,61200.0,15.5927,15.634,15.5761,15.6175,61200.0
2009-04-17 14:20:00,18.87,18.89,18.84,18.88,56100.0,15.6175,15.634,15.5927,15.6258,56100.0
2009-04-17 14:30:00,18.89,18.98,18.89,18.97,83700.0,15.634,15.7085,15.634,15.7002,83700.0
2009-04-17 14:40:00,18.98,19.04,18.98,19.0,187800.0,15.7085,15.7582,15.7085,15.7251,187800.0
2009-04-17 14:50:00,19.0,19.0,18.88,18.89,71400.0,15.7251,15.7251,15.6258,15.634,71400.0
2009-04-17 15:00:00,18.89,18.93,18.87,18.88,137100.0,15.634,15.6671,15.6175,15.6258,137100.0
2009-04-17 15:10:00,18.88,18.91,18.87,18.89,160800.0,15.6258,15.6506,15.6175,15.634,160800.0
2009-04-17 15:20:00,18.89,18.91,18.86,18.87,238500.0,15.634,15.6506,15.6092,15.6175,238500.0
2009-04-17 15:30:00,18.87,18.9,18.8,18.89,214800.0,15.6175,15.6423,15.5595,15.634,214800.0
2009-04-17 15:40:00,18.89,18.99,18.89,18.95,225600.0,15.634,15.7168,15.634,15.6837,225600.0
2009-04-17 15:50:00,18.96,18.97,18.87,18.9,277200.0,15.692,15.7002,15.6175,15.6423,277200.0
2009-04-20 09:30:00,18.61,18.76,18.51,18.63,194700.0,15.4023,15.5264,15.3195,15.4188,194700.0
2009-04-20 09:40:00,18.63,18.72,18.6,18.71,160200.0,15.4188,15.4933,15.394,15.4851,160200.0
2009-04-20 09:50:00,18.71,18.72,18.64,18.7,171600.0,15.4851,15.4933,15.4271,15.4768,171600.0
2009-04-20 10:00:00,18.7,18.72,18.66,18.67,138000.0,15.4768,15.4933,15.4437,15.452,138000.0
2009-04-20 10:10:00,18.67,18.68,18.66,18.68,190500.0,15.452,15.4602,15.4437,15.4602,190500.0
2009-04-20 10:20:00,18.67,18.72,18.67,18.69,94800.0,15.452,15.4933,15.452,15.4685,94800.0
2009-04-20 10:30:00,18.69,18.7,18.62,18.62,244800.0,15.4685,15.4768,15.4106,15.4106,244800.0
2009-04-20 10:40:00,18.62,18.63,18.5,18.52,128700.0,15.4106,15.4188,15.3113,15.3278,128700.0
2009-04-20 10:50:00,18.51,18.52,18.45,18.47,140400.0,15.3195,15.3278,15.2699,15.2864,140400.0
2009-04-20 11:00:00,18.46,18.47,18.42,18.46,203700.0,15.2782,15.2864,15.245,15.2782,203700.0
2009-04-20 11:10:00,18.47,18.5,18.46,18.49,153600.0,15.2864,15.3113,15.2782,15.303,153600.0
2009-04-20 11:20:00,18.49,18.52,18.48,18.49,139200.0,15.303,15.3278,15.2947,15.303,139200.0
2009-04-20 11:30:00,18.49,18.52,18.48,18.5,137700.0,15.303,15.3278,15.2947,15.3113,137700.0
2009-04-20 11:40:00,18.5,18.54,18.49,18.51,188700.0,15.3113,15.3444,15.303,15.3195,188700.0
2009-04-20 11:50:00,18.52,18.58,18.49,18.57,191400.0,15.3278,15.3775,15.303,15.3692,191400.0
2009-04-20 12:00:00,18.57,18.59,18.55,18.57,138900.0,15.3692,15.3857,15.3526,15.3692,138900.0
2009-04-20 12:10:00,18.57,18.58,18.55,18.56,81000.0,15.3692,15.3775,15.3526,15.3609,81000.0
2009-04-20 12:20:00,18.56,18.56,18.5,18.55,103200.0,15.3609,15.3609,15.3113,15.3526,103200.0
2009-04-20 12:30:00,18.55,18.57,18.53,18.56,98100.0,15.3526,15.3692,15.3361,15.3609,98100.0
2009-04-20 12:40:00,18.56,18.58,18.55,18.58,91800.0,15.3609,15.3775,15.3526,15.3775,91800.0
2009-04-20 12:50:00,18.58,18.59,18.56,18.57,67500.0,15.3775,15.3857,15.3609,15.3692,67500.0
2009-04-20 13:00:00,18.58,18.58,18.51,18.51,54600.0,15.3775,15.3775,15.3195,15.3195,54600.0
2009-04-20 13:10:00,18.51,18.53,18.5,18.53,82500.0,15.3195,15.3361,15.3113,15.3361,82500.0
2009-04-20 13:20:00,18.53,18.53,18.5,18.51,83700.0,15.3361,15.3361,15.3113,15.3195,83700.0
2009-04-20 13:30:00,18.5,18.53,18.5,18.53,136500.0,15.3113,15.3361,15.3113,15.3361,136500.0
2009-04-20 13:40:00,18.53,18.55,18.53,18.54,92100.0,15.3361,15.3526,15.3361,15.3444,92100.0
2009-04-20 13:50:00,18.54,18.57,18.53,18.53,98400.0,15.3444,15.3692,15.3361,15.3361,98400.0
2009-04-20 14:00:00,18.53,18.56,18.53,18.53,138000.0,15.3361,15.3609,15.3361,15.3361,138000.0
2009-04-20 14:10:00,18.54,18.55,18.53,18.53,65700.0,15.3444,15.3526,15.3361,15.3361,65700.0
2009-04-20 14:20:00,18.54,18.56,18.53,18.55,111600.0,15.3444,15.3609,15.3361,15.3526,111600.0
2009-04-20 14:30:00,18.55,18.55,18.55,18.55,74100.0,15.3526,15.3526,15.3526,15.3526,74100.0
2009-04-20 14:40:00,18.55,18.57,18.54,18.56,132900.0,15.3526,15.3692,15.3444,15.3609,132900.0
2009-04-20 14:50:00,18.56,18.57,18.51,18.51,130500.0,15.3609,15.3692,15.3195,15.3195,130500.0
2009-04-20 15:00:00,18.51,18.52,18.46,18.48,147300.0,15.3195,15.3278,15.2782,15.2947,147300.0
2009-04-20 15:10:00,18.48,18.48,18.44,18.44,174300.0,15.2947,15.2947,15.2616,15.2616,174300.0
2009-04-20 15:20:00,18.44,18.44,18.34,18.37,306000.0,15.2616,15.2616,15.1788,15.2037,306000.0
2009-04-20 15:30:00,18.37,18.45,18.36,18.41,328200.0,15.2037,15.2699,15.1954,15.2368,328200.0
2009-04-20 15:40:00,18.4,18.51,18.4,18.47,365400.0,15.2285,15.3195,15.2285,15.2864,365400.0
2009-04-20 15:50:00,18.47,18.51,18.46,18.5,617700.0,15.2864,15.3195,15.2782,15.3113,617700.0
2009-04-21 09:30:00,18.35,18.87,18.25,18.82,204600.0,15.1871,15.6175,15.1043,15.5761,204600.0
2009-04-21 09:40:00,18.79,18.91,18.71,18.76,245100.0,15.5513,15.6506,15.4851,15.5264,245100.0
2009-04-21 09:50:00,18.76,18.92,18.76,18.87,220500.0,15.5264,15.6589,15.5264,15.6175,220500.0
2009-04-21 10:00:00,18.88,18.92,18.78,18.89,262200.0,15.6258,15.6589,15.543,15.634,262200.0
2009-04-21 10:10:00,18.89,18.9,18.75,18.79,165000.0,15.634,15.6423,15.5182,15.5513,165000.0
2009-04-21 10:20:00,18.79,18.84,18.78,18.78,150300.0,15.5513,15.5927,15.543,15.543,150300.0
2009-04-21 10:30:00,18.78,18.81,18.69,18.76,173400.0,15.543,15.5678,15.4685,15.5264,173400.0
2009-04-21 10:40:00,18.75,18.81,18.68,18.69,189900.0,15.5182,15.5678,15.4602,15.4685,189900.0
2009-04-21 10:50:00,18.69,18.79,18.66,18.77,85200.0,15.4685,15.5513,15.4437,15.5347,85200.0
2009-04-21 11:00:00,18.77,18.8,18.74,18.74,112800.0,15.5347,15.5595,15.5099,15.5099,112800.0
2009-04-21 11:10:00,18.74,18.8,18.74,18.79,104700.0,15.5099,15.5595,15.5099,15.5513,104700.0
2009-04-21 11:20:00,18.79,18.83,18.74,18.76,128400.0,15.5513,15.5844,15.5099,15.5264,128400.0
2009-04-21 11:30:00,18.76,18.8,18.76,18.76,103800.0,15.5264,15.5595,15.5264,15.5264,103800.0
2009-04-21 11:40:00,18.76,18.91,18.76,18.91,86400.0,15.5264,15.6506,15.5264,15.6506,86400.0
2009-04-21 11:50:00,18.91,18.92,18.84,18.85,127800.0,15.6506,15.6589,15.5927,15.6009,127800.0
2009-04-21 12:00:00,18.85,18.89,18.81,18.82,123900.0,15.6009,15.634,15.5678,15.5761,123900.0
2009-04-21 12:10:00,18.82,18.84,18.81,18.84,73200.0,15.5761,15.5927,15.5678,15.5927,73200.0
2009-04-21 12:20:00,18.85,18.86,18.78,18.8,77400.0,15.6009,15.6092,15.543,15.5595,77400.0
2009-04-21 12:30:00,18.8,18.86,18.79,18.81,67200.0,15.5595,15.6092,15.5513,15.5678,67200.0
2009-04-21 12:40:00,18.81,18.82,18.78,18.81,64500.0,15.5678,15.5761,15.543,15.5678,64500.0
2009-04-21 12:50:00,18.81,18.86,18.76,18.77,68400.0,15.5678,15.6092,15.5264,15.5347,68400.0
2009-04-21 13:00:00,18.78,18.85,18.78,18.85,62700.0,15.543,15.6009,15.543,15.6009,62700.0
2009-04-21 13:10:00,18.84,18.88,18.84,18.85,111000.0,15.5927,15.6258,15.5927,15.6009,111000.0
2009-04-21 13:20:00,18.85,18.87,18.83,18.84,67500.0,15.6009,15.6175,15.5844,15.5927,67500.0
2009-04-21 13:30:00,18.84,18.85,18.78,18.81,111900.0,15.5927,15.6009,15.543,15.5678,111900.0
2009-04-21 13:40:00,18.81,18.86,18.81,18.86,69000.0,15.5678,15.6092,15.5678,15.6092,69000.0
2009-04-21 13:50:00,18.85,18.88,18.83,18.84,64800.0,15.6009,15.6258,15.5844,15.5927,64800.0
2009-04-21 14:00:00,18.84,18.88,18.83,18.86,68100.0,15.5927,15.6258,15.5844,15.6092,68100.0
2009-04-21 14:10:00,18.86,18.87,18.79,18.83,72900.0,15.6092,15.6175,15.5513,15.5844,72900.0
2009-04-21 14:20:00,18.83,18.89,18.82,18.89,43500.0,15.5844,15.634,15.5761,15.634,43500.0
2009-04-21 14:30:00,18.89,18.91,18.85,18.85,93600.0,15.634,15.6506,15.6009,15.6009,93600.0
2009-04-21 14:40:00,18.86,18.9,18.84,18.85,69300.0,15.6092,15.6423,15.5927,15.6009,69300.0
2009-04-21 14:50:00,18.86,18.87,18.79,18.83,80400.0,15.6092,15.6175,15.5513,15.5844,80400.0
2009-04-21 15:00:00,18.81,18.91,18.8,18.9,280500.0,15.5678,15.6506,15.5595,15.6423,280500.0
2009-04-21 15:10:00,18.9,18.96,18.88,18.94,117600.0,15.6423,15.692,15.6258,15.6754,117600.0
2009-04-21 15:20:00,18.94,18.95,18.83,18.83,104400.0,15.6754,15.6837,15.5844,15.5844,104400.0
2009-04-21 15:30:00,18.83,18.89,18.81,18.86,243900.0,15.5844,15.634,15.5678,15.6092,243900.0
2009-04-21 15:40:00,18.87,18.88,18.78,18.83,302700.0,15.6175,15.6258,15.543,15.5844,302700.0
2009-04-21 15:50:00,18.83,18.96,18.83,18.92,348300.0,15.5844,15.692,15.5844,15.6589,348300.0
2009-04-22 09:30:00,18.75,19.01,18.75,18.78,129600.0,15.5182,15.7333,15.5182,15.543,129600.0
2009-04-22 09:40:00,18.76,18.79,18.65,18.66,110700.0,15.5264,15.5513,15.4354,15.4437,110700.0
2009-04-22 09:50:00,18.65,18.94,18.64,18.92,122400.0,15.4354,15.6754,15.4271,15.6589,122400.0
2009-04-22 10:00:00,18.92,19.18,18.91,19.12,236400.0,15.6589,15.874,15.6506,15.8244,236400.0
2009-04-22 10:10:00,19.12,19.2,19.07,19.2,255900.0,15.8244,15.8906,15.783,15.8906,255900.0
2009-04-22 10:20:00,19.18,19.25,19.18,19.22,153900.0,15.874,15.932,15.874,15.9072,153900.0
2009-04-22 10:30:00,19.23,19.35,19.23,19.33,178200.0,15.9154,16.0147,15.9154,15.9982,178200.0
2009-04-22 10:40:00,19.33,19.37,19.23,19.3,121800.0,15.9982,16.0313,15.9154,15.9734,121800.0
2009-04-22 10:50:00,19.3,19.36,19.28,19.29,101700.0,15.9734,16.023,15.9568,15.9651,101700.0
2009-04-22 11:00:00,19.28,19.34,19.25,19.31,93000.0,15.9568,16.0065,15.932,15.9816,93000.0
2009-04-22 11:10:00,19.31,19.33,19.27,19.27,91200.0,15.9816,15.9982,15.9485,15.9485,91200.0
2009-04-22 11:20:00,19.28,19.32,19.26,19.31,159900.0,15.9568,15.9899,15.9403,15.9816,159900.0
2009-04-22 11:30:00,19.32,19.37,19.29,19.36,208200.0,15.9899,16.0313,15.9651,16.023,208200.0
2009-04-22 11:40:00,19.37,19.39,19.33,19.37,177000.0,16.0313,16.0479,15.9982,16.0313,177000.0
2009-04-22 11:50:00,19.37,19.38,19.34,19.34,162900.0,16.0313,16.0396,16.0065,16.0065,162900.0
2009-04-22 12:00:00,19.34,19.42,19.33,19.41,147900.0,16.0065,16.0727,15.9982,16.0644,147900.0
2009-04-22 12:10:00,19.4,19.44,19.37,19.38,108600.0,16.0561,16.0892,16.0313,16.0396,108600.0
2009-04-22 12:20:00,19.38,19.38,19.23,19.23,94800.0,16.0396,16.0396,15.9154,15.9154,94800.0
2009-04-22 12:30:00,19.23,19.23,19.17,19.21,123300.0,15.9154,15.9154,15.8658,15.8989,123300.0
2009-04-22 12:40:00,19.21,19.21,19.04,19.08,142200.0,15.8989,15.8989,15.7582,15.7913,142200.0
2009-04-22 12:50:00,19.08,19.09,19.02,19.07,69900.0,15.7913,15.7996,15.7416,15.783,69900.0
2009-04-22 13:00:00,19.08,19.16,19.07,19.13,71700.0,15.7913,15.8575,15.783,15.8327,71700.0
2009-04-22 13:10:00,19.12,19.23,19.1,19.22,106500.0,15.8244,15.9154,15.8078,15.9072,106500.0
2009-04-22 13:20:00,19.22,19.25,19.16,19.23,75000.0,15.9072,15.932,15.8575,15.9154,75000.0
2009-04-22 13:30:00,19.22,19.29,19.22,19.27,73200.0,15.9072,15.9651,15.9072,15.9485,73200.0
2009-04-22 13:40:00,19.25,19.26,19.19,19.24,49800.0,15.932,15.9403,15.8823,15.9237,49800.0
2009-04-22 13:50:00,19.23,19.25,19.11,19.13,135000.0,15.9154,15.932,15.8161,15.8327,135000.0
2009-04-22 14:00:00,19.13,19.21,19.1,19.2,91200.0,15.8327,15.8989,15.8078,15.8906,91200.0
2009-04-22 14:10:00,19.2,19.3,19.17,19.28,132000.0,15.8906,15.9734,15.8658,15.9568,132000.0
2009-04-22 14:20:00,19.27,19.35,19.27,19.35,104700.0,15.9485,16.0147,15.9485,16.0147,104700.0
2009-04-22 14:30:00,19.35,19.41,19.35,19.4,104400.0,16.0147,16.0644,16.0147,16.0561,104400.0
2009-04-22 14:40:00,19.41,19.45,19.38,19.39,105000.0,16.0644,16.0975,16.0396,16.0479,105000.0
2009-04-22 14:50:00,19.39,19.42,19.32,19.33,137100.0,16.0479,16.0727,15.9899,15.9982,137100.0
2009-04-22 15:00:00,19.33,19.37,19.3,19.33,184200.0,15.9982,16.0313,15.9734,15.9982,184200.0
2009-04-22 15:10:00,19.33,19.43,19.29,19.32,203700.0,15.9982,16.081,15.9651,15.9899,203700.0
2009-04-22 15:20:00,19.32,19.36,19.29,19.32,208200.0,15.9899,16.023,15.9651,15.9899,208200.0
2009-04-22 15:30:00,19.33,19.34,19.2,19.22,233400.0,15.9982,16.0065,15.8906,15.9072,233400.0
2009-04-22 15:40:00,19.22,19.25,19.11,19.11,303900.0,15.9072,15.932,15.8161,15.8161,303900.0
2009-04-22 15:50:00,19.11,19.14,18.99,19.01,504600.0,15.8161,15.8409,15.7168,15.7333,504600.0
2009-04-23 09:30:00,19.08,19.19,18.87,18.98,120900.0,15.7913,15.8823,15.6175,15.7085,120900.0
2009-04-23 09:40:00,18.98,19.04,18.93,19.03,106200.0,15.7085,15.7582,15.6671,15.7499,106200.0
2009-04-23 09:50:00,19.04,19.09,18.98,18.98,207300.0,15.7582,15.7996,15.7085,15.7085,207300.0
2009-04-23 10:00:00,18.95,18.96,18.87,18.89,171900.0,15.6837,15.692,15.6175,15.634,171900.0
2009-04-23 10:10:00,18.89,18.96,18.89,18.91,312600.0,15.634,15.692,15.634,15.6506,312600.0
2009-04-23 10:20:00,18.93,18.93,18.82,18.87,149100.0,15.6671,15.6671,15.5761,15.6175,149100.0
2009-04-23 10:30:00,18.87,18.93,18.87,18.93,180300.0,15.6175,15.6671,15.6175,15.6671,180300.0
2009-04-23 10:40:00,18.93,18.96,18.84,18.89,134400.0,15.6671,15.692,15.5927,15.634,134400.0
2009-04-23 10:50:00,18.87,18.88,18.77,18.8,188100.0,15.6175,15.6258,15.5347,15.5595,188100.0
2009-04-23 11:00:00,18.81,18.89,18.79,18.82,165300.0,15.5678,15.634,15.5513,15.5761,165300.0
2009-04-23 11:10:00,18.82,18.83,18.74,18.79,137400.0,15.5761,15.5844,15.5099,15.5513,137400.0
2009-04-23 11:20:00,18.79,18.85,18.77,18.79,125400.0,15.5513,15.6009,15.5347,15.5513,125400.0
2009-04-23 11:30:00,18.79,18.81,18.7,18.72,247500.0,15.5513,15.5678,15.4768,15.4933,247500.0
2009-04-23 11:40:00,18.74,18.87,18.74,18.81,94200.0,15.5099,15.6175,15.5099,15.5678,94200.0
2009-04-23 11:50:00,18.81,18.83,18.71,18.71,55500.0,15.5678,15.5844,15.4851,15.4851,55500.0
2009-04-23 12:00:00,18.71,18.75,18.68,18.73,53700.0,15.4851,15.5182,15.4602,15.5016,53700.0
2009-04-23 12:10:00,18.73,18.92,18.73,18.92,49200.0,15.5016,15.6589,15.5016,15.6589,49200.0
2009-04-23 12:20:00,18.93,18.94,18.89,18.92,60600.0,15.6671,15.6754,15.634,15.6589,60600.0
2009-04-23 12:30:00,18.91,18.95,18.85,18.95,100500.0,15.6506,15.6837,15.6009,15.6837,100500.0
2009-04-23 12:40:00,18.95,18.99,18.94,18.94,47100.0,15.6837,15.7168,15.6754,15.6754,47100.0
2009-04-23 12:50:00,18.94,18.99,18.91,18.96,35400.0,15.6754,15.7168,15.6506,15.692,35400.0
2009-04-23 13:00:00,18.96,19.02,18.96,19.01,92100.0,15.692,15.7416,15.692,15.7333,92100.0
2009-04-23 13:10:00,19.01,19.05,18.98,19.02,81900.0,15.7333,15.7665,15.7085,15.7416,81900.0
2009-04-23 13:20:00,19.02,19.09,19.0,19.02,114000.0,15.7416,15.7996,15.7251,15.7416,114000.0
2009-04-23 13:30:00,19.01,19.07,18.98,18.99,71400.0,15.7333,15.783,15.7085,15.7168,71400.0
2009-04-23 13:40:00,18.99,19.0,18.92,18.95,53400.0,15.7168,15.7251,15.6589,15.6837,53400.0
2009-04-23 13:50:00,18.95,18.95,18.9,18.92,60000.0,15.6837,15.6837,15.6423,15.6589,60000.0
2009-04-23 14:00:00,18.92,18.95,18.85,18.88,81000.0,15.6589,15.6837,15.6009,15.6258,81000.0
2009-04-23 14:10:00,18.88,18.94,18.84,18.93,96000.0,15.6258,15.6754,15.5927,15.6671,96000.0
2009-04-23 14:20:00,18.93,18.95,18.88,18.95,45600.0,15.6671,15.6837,15.6258,15.6837,45600.0
2009-04-23 14:30:00,18.95,19.03,18.94,19.03,74700.0,15.6837,15.7499,15.6754,15.7499,74700.0
2009-04-23 14:40:00,19.03,19.08,19.01,19.07,77700.0,15.7499,15.7913,15.7333,15.783,77700.0
2009-04-23 14:50:00,19.06,19.07,18.91,18.93,78600.0,15.7747,15.783,15.6506,15.6671,78600.0
2009-04-23 15:00:00,18.93,18.96,18.87,18.95,120900.0,15.6671,15.692,15.6175,15.6837,120900.0
2009-04-23 15:10:00,18.96,18.96,18.87,18.92,134100.0,15.692,15.692,15.6175,15.6589,134100.0
2009-04-23 15:20:00,18.93,18.96,18.84,18.92,137700.0,15.6671,15.692,15.5927,15.6589,137700.0
2009-04-23 15:30:00,18.92,18.97,18.85,18.96,215100.0,15.6589,15.7002,15.6009,15.692,215100.0
2009-04-23 15:40:00,18.95,19.09,18.95,19.09,292200.0,15.6837,15.7996,15.6837,15.7996,292200.0
2009-04-23 15:50:00,19.08,19.15,19.03,19.13,345300.0,15.7913,15.8492,15.7499,15.8327,345300.0
2009-04-24 09:30:00,19.29,19.43,19.02,19.33,215700.0,15.9651,16.081,15.7416,15.9982,215700.0
2009-04-24 09:40:00,19.31,19.48,19.29,19.45,122100.0,15.9816,16.1223,15.9651,16.0975,122100.0
2009-04-24 09:50:00,19.45,19.47,19.37,19.45,130800.0,16.0975,16.1141,16.0313,16.0975,130800.0
2009-04-24 10:00:00,19.46,19.53,19.39,19.39,174900.0,16.1058,16.1637,16.0479,16.0479,174900.0
2009-04-24 10:10:00,19.42,19.57,19.37,19.51,417000.0,16.0727,16.1968,16.0313,16.1472,417000.0
2009-04-24 10:20:00,19.51,19.51,19.36,19.45,97500.0,16.1472,16.1472,16.023,16.0975,97500.0
2009-04-24 10:30:00,19.44,19.5,19.39,19.42,99300.0,16.0892,16.1389,16.0479,16.0727,99300.0
2009-04-24 10:40:00,19.42,19.44,19.35,19.42,93000.0,16.0727,16.0892,16.0147,16.0727,93000.0
2009-04-24 10:50:00,19.42,19.45,19.42,19.44,48300.0,16.0727,16.0975,16.0727,16.0892,48300.0
2009-04-24 11:00:00,19.44,19.49,19.42,19.46,147600.0,16.0892,16.1306,16.0727,16.1058,147600.0
2009-04-24 11:10:00,19.45,19.61,19.45,19.54,142200.0,16.0975,16.2299,16.0975,16.172,142200.0
2009-04-24 11:20:00,19.56,19.59,19.52,19.59,88800.0,16.1885,16.2134,16.1554,16.2134,88800.0
2009-04-24 11:30:00,19.59,19.59,19.54,19.57,117000.0,16.2134,16.2134,16.172,16.1968,117000.0
2009-04-24 11:40:00,19.56,19.72,19.54,19.71,353100.0,16.1885,16.321,16.172,16.3127,353100.0
2009-04-24 11:50:00,19.71,19.71,19.67,19.67,61200.0,16.3127,16.3127,16.2796,16.2796,61200.0
2009-04-24 12:00:00,19.67,19.68,19.56,19.58,99000.0,16.2796,16.2879,16.1885,16.2051,99000.0
2009-04-24 12:10:00,19.6,19.67,19.59,19.59,157500.0,16.2217,16.2796,16.2134,16.2134,157500.0
2009-04-24 12:20:00,19.59,19.6,19.51,19.51,43200.0,16.2134,16.2217,16.1472,16.1472,43200.0
2009-04-24 12:30:00,19.51,19.55,19.49,19.54,73800.0,16.1472,16.1803,16.1306,16.172,73800.0
2009-04-24 12:40:00,19.54,19.54,19.43,19.45,350400.0,16.172,16.172,16.081,16.0975,350400.0
2009-04-24 12:50:00,19.45,19.55,19.45,19.51,39300.0,16.0975,16.1803,16.0975,16.1472,39300.0
2009-04-24 13:00:00,19.51,19.54,19.5,19.51,36900.0,16.1472,16.172,16.1389,16.1472,36900.0
2009-04-24 13:10:00,19.5,19.51,19.49,19.5,50700.0,16.1389,16.1472,16.1306,16.1389,50700.0
2009-04-24 13:20:00,19.5,19.52,19.5,19.51,75900.0,16.1389,16.1554,16.1389,16.1472,75900.0
2009-04-24 13:30:00,19.51,19.51,19.49,19.51,114900.0,16.1472,16.1472,16.1306,16.1472,114900.0
2009-04-24 13:40:00,19.51,19.55,19.51,19.51,55500.0,16.1472,16.1803,16.1472,16.1472,55500.0
2009-04-24 13:50:00,19.5,19.53,19.49,19.51,76200.0,16.1389,16.1637,16.1306,16.1472,76200.0
2009-04-24 14:00:00,19.52,19.61,19.49,19.5,179400.0,16.1554,16.2299,16.1306,16.1389,179400.0
2009-04-24 14:10:00,19.5,19.53,19.37,19.42,210000.0,16.1389,16.1637,16.0313,16.0727,210000.0
2009-04-24 14:20:00,19.43,19.48,19.4,19.44,147900.0,16.081,16.1223,16.0561,16.0892,147900.0
2009-04-24 14:30:00,19.46,19.5,19.43,19.48,182400.0,16.1058,16.1389,16.081,16.1223,182400.0
2009-04-24 14:40:00,19.49,19.57,19.47,19.5,212400.0,16.1306,16.1968,16.1141,16.1389,212400.0
2009-04-24 14:50:00,19.49,19.54,19.48,19.54,122400.0,16.1306,16.172,16.1223,16.172,122400.0
2009-04-24 15:00:00,19.54,19.6,19.51,19.54,107100.0,16.172,16.2217,16.1472,16.172,107100.0
2009-04-24 15:10:00,19.53,19.55,19.47,19.5,145200.0,16.1637,16.1803,16.1141,16.1389,145200.0
2009-04-24 15:20:00,19.5,19.57,19.49,19.53,156300.0,16.1389,16.1968,16.1306,16.1637,156300.0
2009-04-24 15:30:00,19.52,19.6,19.51,19.54,177600.0,16.1554,16.2217,16.1472,16.172,177600.0
2009-04-24 15:40:00,19.54,19.6,19.5,19.52,261000.0,16.172,16.2217,16.1389,16.1554,261000.0
2009-04-24 15:50:00,19.52,19.55,19.38,19.48,639300.0,16.1554,16.1803,16.0396,16.1223,639300.0
2009-04-27 09:30:00,19.28,19.46,19.16,19.46,184500.0,15.9568,16.1058,15.8575,16.1058,184500.0
2009-04-27 09:40:00,19.45,19.46,19.29,19.43,313500.0,16.0975,16.1058,15.9651,16.081,313500.0
2009-04-27 09:50:00,19.44,19.6,19.42,19.57,200100.0,16.0892,16.2217,16.0727,16.1968,200100.0
2009-04-27 10:00:00,19.57,19.58,19.45,19.47,144600.0,16.1968,16.2051,16.0975,16.1141,144600.0
2009-04-27 10:10:00,19.47,19.63,19.44,19.63,106200.0,16.1141,16.2465,16.0892,16.2465,106200.0
2009-04-27 10:20:00,19.64,19.65,19.56,19.56,81300.0,16.2548,16.263,16.1885,16.1885,81300.0
2009-04-27 10:30:00,19.56,19.64,19.54,19.64,80400.0,16.1885,16.2548,16.172,16.2548,80400.0
2009-04-27 10:40:00,19.65,19.66,19.57,19.65,78300.0,16.263,16.2713,16.1968,16.263,78300.0
2009-04-27 10:50:00,19.65,19.65,19.57,19.6,138000.0,16.263,16.263,16.1968,16.2217,138000.0
2009-04-27 11:00:00,19.6,19.63,19.56,19.58,169500.0,16.2217,16.2465,16.1885,16.2051,169500.0
2009-04-27 11:10:00,19.59,19.6,19.49,19.49,91500.0,16.2134,16.2217,16.1306,16.1306,91500.0
2009-04-27 11:20:00,19.48,19.53,19.45,19.52,94200.0,16.1223,16.1637,16.0975,16.1554,94200.0
2009-04-27 11:30:00,19.53,19.58,19.5,19.56,59400.0,16.1637,16.2051,16.1389,16.1885,59400.0
2009-04-27 11:40:00,19.56,19.57,19.5,19.57,64500.0,16.1885,16.1968,16.1389,16.1968,64500.0
2009-04-27 11:50:00,19.56,19.56,19.5,19.51,48300.0,16.1885,16.1885,16.1389,16.1472,48300.0
2009-04-27 12:00:00,19.51,19.56,19.49,19.51,72900.0,16.1472,16.1885,16.1306,16.1472,72900.0
2009-04-27 12:10:00,19.5,19.51,19.48,19.49,54600.0,16.1389,16.1472,16.1223,16.1306,54600.0
2009-04-27 12:20:00,19.49,19.52,19.48,19.51,135300.0,16.1306,16.1554,16.1223,16.1472,135300.0
2009-04-27 12:30:00,19.51,19.53,19.48,19.49,83700.0,16.1472,16.1637,16.1223,16.1306,83700.0
2009-04-27 12:40:00,19.49,19.49,19.45,19.48,132300.0,16.1306,16.1306,16.0975,16.1223,132300.0
2009-04-27 12:50:00,19.48,19.48,19.38,19.4,132600.0,16.1223,16.1223,16.0396,16.0561,132600.0
2009-04-27 13:00:00,19.41,19.42,19.36,19.38,140100.0,16.0644,16.0727,16.023,16.0396,140100.0
2009-04-27 13:10:00,19.38,19.46,19.37,19.41,82800.0,16.0396,16.1058,16.0313,16.0644,82800.0
2009-04-27 13:20:00,19.4,19.41,19.32,19.36,172800.0,16.0561,16.0644,15.9899,16.023,172800.0
2009-04-27 13:30:00,19.35,19.41,19.3,19.34,208800.0,16.0147,16.0644,15.9734,16.0065,208800.0
2009-04-27 13:40:00,19.33,19.38,19.31,19.33,128400.0,15.9982,16.0396,15.9816,15.9982,128400.0
2009-04-27 13:50:00,19.33,19.36,19.26,19.31,166200.0,15.9982,16.023,15.9403,15.9816,166200.0
2009-04-27 14:00:00,19.3,19.33,19.26,19.28,125100.0,15.9734,15.9982,15.9403,15.9568,125100.0
2009-04-27 14:10:00,19.27,19.34,19.26,19.29,130800.0,15.9485,16.0065,15.9403,15.9651,130800.0
2009-04-27 14:20:00,19.3,19.32,19.24,19.32,153600.0,15.9734,15.9899,15.9237,15.9899,153600.0
2009-04-27 14:30:00,19.32,19.38,19.3,19.37,114900.0,15.9899,16.0396,15.9734,16.0313,114900.0
2009-04-27 14:40:00,19.37,19.38,19.33,19.35,78600.0,16.0313,16.0396,15.9982,16.0147,78600.0
2009-04-27 14:50:00,19.35,19.38,19.25,19.36,105600.0,16.0147,16.0396,15.932,16.023,105600.0
2009-04-27 15:00:00,19.37,19.37,19.3,19.35,122100.0,16.0313,16.0313,15.9734,16.0147,122100.0
2009-04-27 15:10:00,19.35,19.44,19.33,19.43,192900.0,16.0147,16.0892,15.9982,16.081,192900.0
2009-04-27 15:20:00,19.43,19.43,19.32,19.36,236100.0,16.081,16.081,15.9899,16.023,236100.0
2009-04-27 15:30:00,19.36,19.37,19.31,19.32,199800.0,16.023,16.0313,15.9816,15.9899,199800.0
2009-04-27 15:40:00,19.32,19.47,19.3,19.46,321900.0,15.9899,16.1141,15.9734,16.1058,321900.0
2009-04-27 15:50:00,19.45,19.46,19.34,19.4,435900.0,16.0975,16.1058,16.0065,16.0561,435900.0
2009-04-28 09:30:00,19.23,19.26,19.08,19.16,152100.0,15.9154,15.9403,15.7913,15.8575,152100.0
2009-04-28 09:40:00,19.16,19.16,19.03,19.09,109800.0,15.8575,15.8575,15.7499,15.7996,109800.0
2009-04-28 09:50:00,19.08,19.12,19.01,19.1,150300.0,15.7913,15.8244,15.7333,15.8078,150300.0
2009-04-28 10:00:00,19.11,19.2,19.08,19.15,230100.0,15.8161,15.8906,15.7913,15.8492,230100.0
2009-04-28 10:10:00,19.13,19.17,19.08,19.17,60000.0,15.8327,15.8658,15.7913,15.8658,60000.0
2009-04-28 10:20:00,19.17,19.25,19.13,19.22,75600.0,15.8658,15.932,15.8327,15.9072,75600.0
2009-04-28 10:30:00,19.22,19.24,19.18,19.24,80400.0,15.9072,15.9237,15.874,15.9237,80400.0
2009-04-28 10:40:00,19.23,19.29,19.22,19.26,70200.0,15.9154,15.9651,15.9072,15.9403,70200.0
2009-04-28 10:50:00,19.26,19.28,19.21,19.22,59700.0,15.9403,15.9568,15.8989,15.9072,59700.0
2009-04-28 11:00:00,19.23,19.24,19.16,19.16,59400.0,15.9154,15.9237,15.8575,15.8575,59400.0
2009-04-28 11:10:00,19.17,19.17,19.08,19.09,65100.0,15.8658,15.8658,15.7913,15.7996,65100.0
2009-04-28 11:20:00,19.09,19.1,19.02,19.03,179100.0,15.7996,15.8078,15.7416,15.7499,179100.0
2009-04-28 11:30:00,19.03,19.05,18.98,18.99,123600.0,15.7499,15.7665,15.7085,15.7168,123600.0
2009-04-28 11:40:00,18.99,19.01,18.94,18.94,64200.0,15.7168,15.7333,15.6754,15.6754,64200.0
2009-04-28 11:50:00,18.94,18.97,18.92,18.97,39600.0,15.6754,15.7002,15.6589,15.7002,39600.0
2009-04-28 12:00:00,18.97,19.06,18.97,18.99,58200.0,15.7002,15.7747,15.7002,15.7168,58200.0
2009-04-28 12:10:00,18.99,19.0,18.94,18.94,69600.0,15.7168,15.7251,15.6754,15.6754,69600.0
2009-04-28 12:20:00,18.94,19.04,18.94,19.01,47100.0,15.6754,15.7582,15.6754,15.7333,47100.0
2009-04-28 12:30:00,19.01,19.05,18.97,18.98,65700.0,15.7333,15.7665,15.7002,15.7085,65700.0
2009-04-28 12:40:00,18.98,19.05,18.98,19.05,36600.0,15.7085,15.7665,15.7085,15.7665,36600.0
2009-04-28 12:50:00,19.06,19.06,19.03,19.06,25800.0,15.7747,15.7747,15.7499,15.7747,25800.0
2009-04-28 13:00:00,19.06,19.09,19.01,19.03,52500.0,15.7747,15.7996,15.7333,15.7499,52500.0
2009-04-28 13:10:00,19.02,19.07,19.02,19.04,34800.0,15.7416,15.783,15.7416,15.7582,34800.0
2009-04-28 13:20:00,19.03,19.07,19.03,19.06,93900.0,15.7499,15.783,15.7499,15.7747,93900.0
2009-04-28 13:30:00,19.06,19.12,19.05,19.12,62700.0,15.7747,15.8244,15.7665,15.8244,62700.0
2009-04-28 13:40:00,19.11,19.14,19.08,19.08,62400.0,15.8161,15.8409,15.7913,15.7913,62400.0
2009-04-28 13:50:00,19.09,19.11,19.05,19.08,51600.0,15.7996,15.8161,15.7665,15.7913,51600.0
2009-04-28 14:00:00,19.09,19.13,19.08,19.09,82800.0,15.7996,15.8327,15.7913,15.7996,82800.0
2009-04-28 14:10:00,19.1,19.12,19.06,19.08,38400.0,15.8078,15.8244,15.7747,15.7913,38400.0
2009-04-28 14:20:00,19.08,19.18,19.08,19.15,68400.0,15.7913,15.874,15.7913,15.8492,68400.0
2009-04-28 14:30:00,19.15,19.19,19.14,19.17,88200.0,15.8492,15.8823,15.8409,15.8658,88200.0
2009-04-28 14:40:00,19.17,19.18,19.08,19.09,48300.0,15.8658,15.874,15.7913,15.7996,48300.0
2009-04-28 14:50:00,19.09,19.15,19.08,19.11,40200.0,15.7996,15.8492,15.7913,15.8161,40200.0
2009-04-28 15:00:00,19.12,19.16,19.08,19.14,73800.0,15.8244,15.8575,15.7913,15.8409,73800.0
2009-04-28 15:10:00,19.14,19.17,19.04,19.04,99300.0,15.8409,15.8658,15.7582,15.7582,99300.0
2009-04-28 15:20:00,19.04,19.11,19.02,19.02,65700.0,15.7582,15.8161,15.7416,15.7416,65700.0
2009-04-28 15:30:00,19.02,19.05,18.96,19.03,117300.0,15.7416,15.7665,15.692,15.7499,117300.0
2009-04-28 15:40:00,19.03,19.07,18.97,19.03,196500.0,15.7499,15.783,15.7002,15.7499,196500.0
2009-04-28 15:50:00,19.04,19.06,18.97,19.0,277200.0,15.7582,15.7747,15.7002,15.7251,277200.0
2009-04-29 09:30:00,19.34,19.35,18.99,19.13,207300.0,16.0065,16.0147,15.7168,15.8327,207300.0
2009-04-29 09:40:00,19.14,19.24,19.07,19.2,126600.0,15.8409,15.9237,15.783,15.8906,126600.0
2009-04-29 09:50:00,19.21,19.27,19.19,19.24,72900.0,15.8989,15.9485,15.8823,15.9237,72900.0
2009-04-29 10:00:00,19.24,19.26,19.15,19.21,62400.0,15.9237,15.9403,15.8492,15.8989,62400.0
2009-04-29 10:10:00,19.22,19.24,19.17,19.2,61800.0,15.9072,15.9237,15.8658,15.8906,61800.0
2009-04-29 10:20:00,19.2,19.26,19.2,19.21,50100.0,15.8906,15.9403,15.8906,15.8989,50100.0
2009-04-29 10:30:00,19.2,19.24,19.19,19.2,31800.0,15.8906,15.9237,15.8823,15.8906,31800.0
2009-04-29 10:40:00,19.21,19.27,19.21,19.24,48300.0,15.8989,15.9485,15.8989,15.9237,48300.0
2009-04-29 10:50:00,19.23,19.26,19.22,19.25,54300.0,15.9154,15.9403,15.9072,15.932,54300.0
2009-04-29 11:00:00,19.25,19.25,19.13,19.13,114300.0,15.932,15.932,15.8327,15.8327,114300.0
2009-04-29 11:10:00,19.13,19.17,19.12,19.13,80700.0,15.8327,15.8658,15.8244,15.8327,80700.0
2009-04-29 11:20:00,19.14,19.23,19.14,19.23,25800.0,15.8409,15.9154,15.8409,15.9154,25800.0
2009-04-29 11:30:00,19.23,19.24,19.21,19.21,32400.0,15.9154,15.9237,15.8989,15.8989,32400.0
2009-04-29 11:40:00,19.21,19.21,19.14,19.16,42900.0,15.8989,15.8989,15.8409,15.8575,42900.0
2009-04-29 11:50:00,19.17,19.18,19.11,19.11,18900.0,15.8658,15.874,15.8161,15.8161,18900.0
2009-04-29 12:00:00,19.12,19.14,19.1,19.13,22200.0,15.8244,15.8409,15.8078,15.8327,22200.0
2009-04-29 12:10:00,19.12,19.14,19.1,19.11,48900.0,15.8244,15.8409,15.8078,15.8161,48900.0
2009-04-29 12:20:00,19.11,19.11,19.05,19.08,41700.0,15.8161,15.8161,15.7665,15.7913,41700.0
2009-04-29 12:30:00,19.08,19.09,19.05,19.09,19500.0,15.7913,15.7996,15.7665,15.7996,19500.0
2009-04-29 12:40:00,19.09,19.11,19.04,19.06,40500.0,15.7996,15.8161,15.7582,15.7747,40500.0
2009-04-29 12:50:00,19.06,19.06,19.03,19.03,35700.0,15.7747,15.7747,15.7499,15.7499,35700.0
2009-04-29 13:00:00,19.03,19.04,19.0,19.0,66000.0,15.7499,15.7582,15.7251,15.7251,66000.0
2009-04-29 13:10:00,19.01,19.03,19.0,19.02,82200.0,15.7333,15.7499,15.7251,15.7416,82200.0
2009-04-29 13:20:00,19.02,19.06,18.99,19.01,476100.0,15.7416,15.7747,15.7168,15.7333,476100.0
2009-04-29 13:30:00,19.01,19.02,19.0,19.01,194100.0,15.7333,15.7416,15.7251,15.7333,194100.0
2009-04-29 13:40:00,19.01,19.02,18.99,19.01,161700.0,15.7333,15.7416,15.7168,15.7333,161700.0
2009-04-29 13:50:00,19.01,19.02,18.99,18.99,93900.0,15.7333,15.7416,15.7168,15.7168,93900.0
2009-04-29 14:00:00,18.99,19.04,18.99,19.04,120000.0,15.7168,15.7582,15.7168,15.7582,120000.0
2009-04-29 14:10:00,19.05,19.09,18.73,18.98,166500.0,15.7665,15.7996,15.5016,15.7085,166500.0
2009-04-29 14:20:00,18.96,19.04,18.95,19.02,64200.0,15.692,15.7582,15.6837,15.7416,64200.0
2009-04-29 14:30:00,19.03,19.16,19.01,19.11,104400.0,15.7499,15.8575,15.7333,15.8161,104400.0
2009-04-29 14:40:00,19.11,19.12,18.98,19.0,141000.0,15.8161,15.8244,15.7085,15.7251,141000.0
2009-04-29 14:50:00,18.99,19.07,18.98,19.04,155700.0,15.7168,15.783,15.7085,15.7582,155700.0
2009-04-29 15:00:00,19.04,19.08,19.0,19.0,94500.0,15.7582,15.7913,15.7251,15.7251,94500.0
2009-04-29 15:10:00,19.03,19.05,18.92,18.92,123300.0,15.7499,15.7665,15.6589,15.6589,123300.0
2009-04-29 15:20:00,18.93,18.97,18.84,18.86,162900.0,15.6671,15.7002,15.5927,15.6092,162900.0
2009-04-29 15:30:00,18.86,18.96,18.82,18.96,275100.0,15.6092,15.692,15.5761,15.692,275100.0
2009-04-29 15:40:00,18.96,19.0,18.89,18.94,328200.0,15.692,15.7251,15.634,15.6754,328200.0
2009-04-29 15:50:00,18.94,18.98,18.9,18.98,483900.0,15.6754,15.7085,15.6423,15.7085,483900.0
2009-04-30 09:30:00,19.14,19.14,18.87,19.11,147900.0,15.8409,15.8409,15.6175,15.8161,147900.0
2009-04-30 09:40:00,19.11,19.21,19.07,19.08,111000.0,15.8161,15.8989,15.783,15.7913,111000.0
2009-04-30 09:50:00,19.08,19.11,18.97,18.98,142800.0,15.7913,15.8161,15.7002,15.7085,142800.0
2009-04-30 10:00:00,18.98,19.02,18.95,18.95,195000.0,15.7085,15.7416,15.6837,15.6837,195000.0
2009-04-30 10:10:00,18.96,18.99,18.95,18.96,123000.0,15.692,15.7168,15.6837,15.692,123000.0
2009-04-30 10:20:00,18.96,18.98,18.91,18.97,196800.0,15.692,15.7085,15.6506,15.7002,196800.0
2009-04-30 10:30:00,18.97,18.99,18.92,18.94,378000.0,15.7002,15.7168,15.6589,15.6754,378000.0
2009-04-30 10:40:00,18.93,19.02,18.93,18.98,143100.0,15.6671,15.7416,15.6671,15.7085,143100.0
2009-04-30 10:50:00,18.99,19.1,18.99,19.1,138300.0,15.7168,15.8078,15.7168,15.8078,138300.0
2009-04-30 11:00:00,19.11,19.16,19.1,19.16,377400.0,15.8161,15.8575,15.8078,15.8575,377400.0
2009-04-30 11:10:00,19.16,19.29,19.16,19.29,154800.0,15.8575,15.9651,15.8575,15.9651,154800.0
2009-04-30 11:20:00,19.29,19.34,19.27,19.34,230700.0,15.9651,16.0065,15.9485,16.0065,230700.0
2009-04-30 11:30:00,19.34,19.39,19.27,19.29,166200.0,16.0065,16.0479,15.9485,15.9651,166200.0
2009-04-30 11:40:00,19.28,19.33,19.27,19.32,56400.0,15.9568,15.9982,15.9485,15.9899,56400.0
2009-04-30 11:50:00,19.32,19.32,19.2,19.24,60900.0,15.9899,15.9899,15.8906,15.9237,60900.0
2009-04-30 12:00:00,19.24,19.27,19.19,19.27,61500.0,15.9237,15.9485,15.8823,15.9485,61500.0
2009-04-30 12:10:00,19.27,19.3,19.24,19.29,76200.0,15.9485,15.9734,15.9237,15.9651,76200.0
2009-04-30 12:20:00,19.29,19.32,19.21,19.28,149700.0,15.9651,15.9899,15.8989,15.9568,149700.0
2009-04-30 12:30:00,19.28,19.29,19.19,19.19,174300.0,15.9568,15.9651,15.8823,15.8823,174300.0
2009-04-30 12:40:00,19.19,19.19,19.07,19.08,70500.0,15.8823,15.8823,15.783,15.7913,70500.0
2009-04-30 12:50:00,19.07,19.08,19.03,19.06,61500.0,15.783,15.7913,15.7499,15.7747,61500.0
2009-04-30 13:00:00,19.05,19.11,19.01,19.09,43800.0,15.7665,15.8161,15.7333,15.7996,43800.0
2009-04-30 13:10:00,19.09,19.09,19.01,19.01,64800.0,15.7996,15.7996,15.7333,15.7333,64800.0
2009-04-30 13:20:00,19.0,19.01,18.93,18.97,88200.0,15.7251,15.7333,15.6671,15.7002,88200.0
2009-04-30 13:30:00,18.95,19.01,18.93,18.96,50100.0,15.6837,15.7333,15.6671,15.692,50100.0
2009-04-30 13:40:00,18.97,19.0,18.94,19.0,51900.0,15.7002,15.7251,15.6754,15.7251,51900.0
2009-04-30 13:50:00,19.0,19.08,18.97,19.02,59700.0,15.7251,15.7913,15.7002,15.7416,59700.0
2009-04-30 14:00:00,19.02,19.05,19.02,19.03,93300.0,15.7416,15.7665,15.7416,15.7499,93300.0
2009-04-30 14:10:00,19.04,19.04,18.92,18.98,132300.0,15.7582,15.7582,15.6589,15.7085,132300.0
2009-04-30 14:20:00,18.99,19.03,18.92,18.93,147900.0,15.7168,15.7499,15.6589,15.6671,147900.0
2009-04-30 14:30:00,18.93,18.94,18.84,18.88,211800.0,15.6671,15.6754,15.5927,15.6258,211800.0
2009-04-30 14:40:00,18.87,18.88,18.77,18.79,202800.0,15.6175,15.6258,15.5347,15.5513,202800.0
2009-04-30 14:50:00,18.8,18.89,18.75,18.89,191100.0,15.5595,15.634,15.5182,15.634,191100.0
2009-04-30 15:00:00,18.9,18.91,18.76,18.79,215700.0,15.6423,15.6506,15.5264,15.5513,215700.0
2009-04-30 15:10:00,18.79,18.85,18.7,18.77,189300.0,15.5513,15.6009,15.4768,15.5347,189300.0
2009-04-30 15:20:00,18.76,18.79,18.73,18.77,136200.0,15.5264,15.5513,15.5016,15.5347,136200.0
2009-04-30 15:30:00,18.77,18.85,18.75,18.82,191700.0,15.5347,15.6009,15.5182,15.5761,191700.0
2009-04-30 15:40:00,18.81,18.93,18.81,18.92,499500.0,15.5678,15.6671,15.5678,15.6589,499500.0
2009-04-30 15:50:00,18.92,18.94,18.83,18.87,711300.0,15.6589,15.6754,15.5844,15.6175,711300.0
2009-05-01 09:30:00,19.0,19.05,18.86,18.86,105000.0,15.7251,15.7665,15.6092,15.6092,105000.0
2009-05-01 09:40:00,18.81,18.86,18.76,18.77,108300.0,15.5678,15.6092,15.5264,15.5347,108300.0
2009-05-01 09:50:00,18.77,18.81,18.65,18.68,163200.0,15.5347,15.5678,15.4354,15.4602,163200.0
2009-05-01 10:00:00,18.68,18.71,18.56,18.56,247800.0,15.4602,15.4851,15.3609,15.3609,247800.0
2009-05-01 10:10:00,18.56,18.59,18.48,18.49,326400.0,15.3609,15.3857,15.2947,15.303,326400.0
2009-05-01 10:20:00,18.49,18.5,18.39,18.44,205800.0,15.303,15.3113,15.2202,15.2616,205800.0
2009-05-01 10:30:00,18.43,18.54,18.36,18.52,297300.0,15.2533,15.3444,15.1954,15.3278,297300.0
2009-05-01 10:40:00,18.52,18.55,18.45,18.55,204300.0,15.3278,15.3526,15.2699,15.3526,204300.0
2009-05-01 10:50:00,18.53,18.58,18.53,18.54,186300.0,15.3361,15.3775,15.3361,15.3444,186300.0
2009-05-01 11:00:00,18.53,18.54,18.5,18.5,169800.0,15.3361,15.3444,15.3113,15.3113,169800.0
2009-05-01 11:10:00,18.51,18.58,18.5,18.52,160800.0,15.3195,15.3775,15.3113,15.3278,160800.0
2009-05-01 11:20:00,18.52,18.58,18.51,18.52,178800.0,15.3278,15.3775,15.3195,15.3278,178800.0
2009-05-01 11:30:00,18.52,18.54,18.43,18.47,138000.0,15.3278,15.3444,15.2533,15.2864,138000.0
2009-05-01 11:40:00,18.47,18.47,18.36,18.37,122700.0,15.2864,15.2864,15.1954,15.2037,122700.0
2009-05-01 11:50:00,18.37,18.44,18.35,18.41,84900.0,15.2037,15.2616,15.1871,15.2368,84900.0
2009-05-01 12:00:00,18.41,18.49,18.39,18.49,96000.0,15.2368,15.303,15.2202,15.303,96000.0
2009-05-01 12:10:00,18.49,18.55,18.44,18.54,105000.0,15.303,15.3526,15.2616,15.3444,105000.0
2009-05-01 12:20:00,18.54,18.55,18.46,18.47,48300.0,15.3444,15.3526,15.2782,15.2864,48300.0
2009-05-01 12:30:00,18.47,18.59,18.45,18.59,46500.0,15.2864,15.3857,15.2699,15.3857,46500.0
2009-05-01 12:40:00,18.59,18.59,18.51,18.53,53400.0,15.3857,15.3857,15.3195,15.3361,53400.0
2009-05-01 12:50:00,18.54,18.58,18.47,18.56,64500.0,15.3444,15.3775,15.2864,15.3609,64500.0
2009-05-01 13:00:00,18.56,18.57,18.5,18.53,65700.0,15.3609,15.3692,15.3113,15.3361,65700.0
2009-05-01 13:10:00,18.53,18.58,18.51,18.55,51900.0,15.3361,15.3775,15.3195,15.3526,51900.0
2009-05-01 13:20:00,18.55,18.56,18.53,18.55,56700.0,15.3526,15.3609,15.3361,15.3526,56700.0
2009-05-01 13:30:00,18.55,18.55,18.48,18.52,244200.0,15.3526,15.3526,15.2947,15.3278,244200.0
2009-05-01 13:40:00,18.52,18.55,18.5,18.52,77700.0,15.3278,15.3526,15.3113,15.3278,77700.0
2009-05-01 13:50:00,18.52,18.54,18.48,18.52,79500.0,15.3278,15.3444,15.2947,15.3278,79500.0
2009-05-01 14:00:00,18.52,18.58,18.52,18.58,101100.0,15.3278,15.3775,15.3278,15.3775,101100.0
2009-05-01 14:10:00,18.57,18.58,18.49,18.51,70500.0,15.3692,15.3775,15.303,15.3195,70500.0
2009-05-01 14:20:00,18.51,18.57,18.51,18.53,56700.0,15.3195,15.3692,15.3195,15.3361,56700.0
2009-05-01 14:30:00,18.52,18.56,18.5,18.54,72900.0,15.3278,15.3609,15.3113,15.3444,72900.0
2009-05-01 14:40:00,18.53,18.53,18.47,18.49,68400.0,15.3361,15.3361,15.2864,15.303,68400.0
2009-05-01 14:50:00,18.48,18.49,18.45,18.47,65100.0,15.2947,15.303,15.2699,15.2864,65100.0
2009-05-01 15:00:00,18.46,18.55,18.46,18.47,90300.0,15.2782,15.3526,15.2782,15.2864,90300.0
2009-05-01 15:10:00,18.48,18.48,18.41,18.41,120000.0,15.2947,15.2947,15.2368,15.2368,120000.0
2009-05-01 15:20:00,18.4,18.43,18.39,18.43,67800.0,15.2285,15.2533,15.2202,15.2533,67800.0
2009-05-01 15:30:00,18.42,18.42,18.35,18.36,519900.0,15.245,15.245,15.1871,15.1954,519900.0
2009-05-01 15:40:00,18.36,18.46,18.35,18.45,454200.0,15.1954,15.2782,15.1871,15.2699,454200.0
2009-05-01 15:50:00,18.44,18.49,18.38,18.48,561300.0,15.2616,15.303,15.2119,15.2947,561300.0
2009-05-04 09:30:00,18.66,18.77,18.63,18.72,143400.0,15.4437,15.5347,15.4188,15.4933,143400.0
2009-05-04 09:40:00,18.72,18.83,18.72,18.78,105000.0,15.4933,15.5844,15.4933,15.543,105000.0
2009-05-04 09:50:00,18.78,18.85,18.74,18.85,83400.0,15.543,15.6009,15.5099,15.6009,83400.0
2009-05-04 10:00:00,18.86,19.07,18.86,19.04,264000.0,15.6092,15.783,15.6092,15.7582,264000.0
2009-05-04 10:10:00,19.04,19.11,19.01,19.1,142800.0,15.7582,15.8161,15.7333,15.8078,142800.0
2009-05-04 10:20:00,19.11,19.16,19.09,19.14,186600.0,15.8161,15.8575,15.7996,15.8409,186600.0
2009-05-04 10:30:00,19.16,19.18,19.14,19.16,89400.0,15.8575,15.874,15.8409,15.8575,89400.0
2009-05-04 10:40:00,19.16,19.22,19.16,19.22,133800.0,15.8575,15.9072,15.8575,15.9072,133800.0
2009-05-04 10:50:00,19.22,19.25,19.22,19.24,148200.0,15.9072,15.932,15.9072,15.9237,148200.0
2009-05-04 11:00:00,19.24,19.33,19.23,19.32,168600.0,15.9237,15.9982,15.9154,15.9899,168600.0
2009-05-04 11:10:00,19.32,19.4,19.32,19.38,105000.0,15.9899,16.0561,15.9899,16.0396,105000.0
2009-05-04 11:20:00,19.39,19.4,19.33,19.39,98400.0,16.0479,16.0561,15.9982,16.0479,98400.0
2009-05-04 11:30:00,19.4,19.43,19.39,19.4,83700.0,16.0561,16.081,16.0479,16.0561,83700.0
2009-05-04 11:40:00,19.39,19.46,19.39,19.45,115500.0,16.0479,16.1058,16.0479,16.0975,115500.0
2009-05-04 11:50:00,19.45,19.46,19.37,19.37,158400.0,16.0975,16.1058,16.0313,16.0313,158400.0
2009-05-04 12:00:00,19.38,19.44,19.37,19.37,128400.0,16.0396,16.0892,16.0313,16.0313,128400.0
2009-05-04 12:10:00,19.36,19.4,19.36,19.38,226500.0,16.023,16.0561,16.023,16.0396,226500.0
2009-05-04 12:20:00,19.38,19.39,19.26,19.27,163500.0,16.0396,16.0479,15.9403,15.9485,163500.0
2009-05-04 12:30:00,19.27,19.3,19.25,19.29,71100.0,15.9485,15.9734,15.932,15.9651,71100.0
2009-05-04 12:40:00,19.3,19.33,19.29,19.33,117600.0,15.9734,15.9982,15.9651,15.9982,117600.0
2009-05-04 12:50:00,19.33,19.34,19.33,19.34,121200.0,15.9982,16.0065,15.9982,16.0065,121200.0
2009-05-04 13:00:00,19.34,19.4,19.34,19.38,53400.0,16.0065,16.0561,16.0065,16.0396,53400.0
2009-05-04 13:10:00,19.39,19.41,19.37,19.38,47700.0,16.0479,16.0644,16.0313,16.0396,47700.0
2009-05-04 13:20:00,19.38,19.43,19.38,19.39,81300.0,16.0396,16.081,16.0396,16.0479,81300.0
2009-05-04 13:30:00,19.39,19.43,19.39,19.4,86700.0,16.0479,16.081,16.0479,16.0561,86700.0
2009-05-04 13:40:00,19.4,19.44,19.38,19.43,103800.0,16.0561,16.0892,16.0396,16.081,103800.0
2009-05-04 13:50:00,19.43,19.44,19.4,19.41,85800.0,16.081,16.0892,16.0561,16.0644,85800.0
2009-05-04 14:00:00,19.42,19.45,19.32,19.32,137100.0,16.0727,16.0975,15.9899,15.9899,137100.0
2009-05-04 14:10:00,19.32,19.4,19.32,19.4,70800.0,15.9899,16.0561,15.9899,16.0561,70800.0
2009-05-04 14:20:00,19.39,19.42,19.39,19.41,122400.0,16.0479,16.0727,16.0479,16.0644,122400.0
2009-05-04 14:30:00,19.41,19.42,19.39,19.39,167400.0,16.0644,16.0727,16.0479,16.0479,167400.0
2009-05-04 14:40:00,19.39,19.4,19.39,19.39,104400.0,16.0479,16.0561,16.0479,16.0479,104400.0
2009-05-04 14:50:00,19.39,19.39,19.29,19.31,126900.0,16.0479,16.0479,15.9651,15.9816,126900.0
2009-05-04 15:00:00,19.3,19.34,19.29,19.32,117600.0,15.9734,16.0065,15.9651,15.9899,117600.0
2009-05-04 15:10:00,19.32,19.39,19.3,19.38,191700.0,15.9899,16.0479,15.9734,16.0396,191700.0
2009-05-04 15:20:00,19.38,19.4,19.37,19.38,123000.0,16.0396,16.0561,16.0313,16.0396,123000.0
2009-05-04 15:30:00,19.38,19.4,19.34,19.37,151200.0,16.0396,16.0561,16.0065,16.0313,151200.0
2009-05-04 15:40:00,19.37,19.44,19.37,19.4,184200.0,16.0313,16.0892,16.0313,16.0561,184200.0
2009-05-04 15:50:00,19.39,19.48,19.39,19.48,423300.0,16.0479,16.1223,16.0479,16.1223,423300.0
2009-05-05 09:30:00,19.39,19.59,19.29,19.59,92100.0,16.0479,16.2134,15.9651,16.2134,92100.0
2009-05-05 09:40:00,19.6,19.6,19.35,19.38,134700.0,16.2217,16.2217,16.0147,16.0396,134700.0
2009-05-05 09:50:00,19.39,19.55,19.35,19.52,282000.0,16.0479,16.1803,16.0147,16.1554,282000.0
2009-05-05 10:00:00,19.54,19.6,19.46,19.46,78000.0,16.172,16.2217,16.1058,16.1058,78000.0
2009-05-05 10:10:00,19.46,19.61,19.43,19.59,114000.0,16.1058,16.2299,16.081,16.2134,114000.0
2009-05-05 10:20:00,19.59,19.61,19.47,19.49,132000.0,16.2134,16.2299,16.1141,16.1306,132000.0
2009-05-05 10:30:00,19.5,19.56,19.46,19.48,103500.0,16.1389,16.1885,16.1058,16.1223,103500.0
2009-05-05 10:40:00,19.49,19.5,19.45,19.46,60600.0,16.1306,16.1389,16.0975,16.1058,60600.0
2009-05-05 10:50:00,19.46,19.49,19.42,19.44,78600.0,16.1058,16.1306,16.0727,16.0892,78600.0
2009-05-05 11:00:00,19.43,19.44,19.33,19.34,88500.0,16.081,16.0892,15.9982,16.0065,88500.0
2009-05-05 11:10:00,19.34,19.36,19.29,19.3,69600.0,16.0065,16.023,15.9651,15.9734,69600.0
2009-05-05 11:20:00,19.31,19.34,19.26,19.32,63000.0,15.9816,16.0065,15.9403,15.9899,63000.0
2009-05-05 11:30:00,19.32,19.38,19.32,19.34,86100.0,15.9899,16.0396,15.9899,16.0065,86100.0
2009-05-05 11:40:00,19.34,19.39,19.34,19.36,132600.0,16.0065,16.0479,16.0065,16.023,132600.0
2009-05-05 11:50:00,19.36,19.37,19.27,19.27,53700.0,16.023,16.0313,15.9485,15.9485,53700.0
2009-05-05 12:00:00,19.27,19.27,19.22,19.27,65700.0,15.9485,15.9485,15.9072,15.9485,65700.0
2009-05-05 12:10:00,19.27,19.3,19.24,19.28,38700.0,15.9485,15.9734,15.9237,15.9568,38700.0
2009-05-05 12:20:00,19.29,19.3,19.28,19.29,30900.0,15.9651,15.9734,15.9568,15.9651,30900.0
2009-05-05 12:30:00,19.3,19.33,19.29,19.31,38700.0,15.9734,15.9982,15.9651,15.9816,38700.0
2009-05-05 12:40:00,19.3,19.32,19.3,19.31,26700.0,15.9734,15.9899,15.9734,15.9816,26700.0
2009-05-05 12:50:00,19.3,19.34,19.28,19.32,56400.0,15.9734,16.0065,15.9568,15.9899,56400.0
2009-05-05 13:00:00,19.33,19.38,19.3,19.38,42900.0,15.9982,16.0396,15.9734,16.0396,42900.0
2009-05-05 13:10:00,19.38,19.38,19.31,19.35,32700.0,16.0396,16.0396,15.9816,16.0147,32700.0
2009-05-05 13:20:00,19.35,19.37,19.32,19.33,57300.0,16.0147,16.0313,15.9899,15.9982,57300.0
2009-05-05 13:30:00,19.34,19.36,19.32,19.36,35400.0,16.0065,16.023,15.9899,16.023,35400.0
2009-05-05 13:40:00,19.35,19.38,19.33,19.35,45000.0,16.0147,16.0396,15.9982,16.0147,45000.0
2009-05-05 13:50:00,19.36,19.38,19.36,19.38,47700.0,16.023,16.0396,16.023,16.0396,47700.0
2009-05-05 14:00:00,19.38,19.38,19.34,19.37,56400.0,16.0396,16.0396,16.0065,16.0313,56400.0
2009-05-05 14:10:00,19.37,19.41,19.37,19.41,112200.0,16.0313,16.0644,16.0313,16.0644,112200.0
2009-05-05 14:20:00,19.4,19.42,19.31,19.31,84000.0,16.0561,16.0727,15.9816,15.9816,84000.0
2009-05-05 14:30:00,19.31,19.37,19.3,19.36,68400.0,15.9816,16.0313,15.9734,16.023,68400.0
2009-05-05 14:40:00,19.36,19.4,19.34,19.39,52800.0,16.023,16.0561,16.0065,16.0479,52800.0
2009-05-05 14:50:00,19.39,19.44,19.39,19.4,70500.0,16.0479,16.0892,16.0479,16.0561,70500.0
2009-05-05 15:00:00,19.4,19.45,19.38,19.41,96900.0,16.0561,16.0975,16.0396,16.0644,96900.0
2009-05-05 15:10:00,19.4,19.43,19.36,19.41,74400.0,16.0561,16.081,16.023,16.0644,74400.0
2009-05-05 15:20:00,19.41,19.43,19.37,19.41,84600.0,16.0644,16.081,16.0313,16.0644,84600.0
2009-05-05 15:30:00,19.42,19.49,19.41,19.43,99300.0,16.0727,16.1306,16.0644,16.081,99300.0
2009-05-05 15:40:00,19.42,19.5,19.42,19.48,159000.0,16.0727,16.1389,16.0727,16.1223,159000.0
2009-05-05 15:50:00,19.48,19.5,19.37,19.46,353400.0,16.1223,16.1389,16.0313,16.1058,353400.0
2009-05-06 09:30:00,19.71,19.72,19.36,19.44,109800.0,16.3127,16.321,16.023,16.0892,109800.0
2009-05-06 09:40:00,19.43,19.43,19.3,19.33,101400.0,16.081,16.081,15.9734,15.9982,101400.0
2009-05-06 09:50:00,19.34,19.39,19.26,19.26,170700.0,16.0065,16.0479,15.9403,15.9403,170700.0
2009-05-06 10:00:00,19.27,19.29,19.13,19.22,119100.0,15.9485,15.9651,15.8327,15.9072,119100.0
2009-05-06 10:10:00,19.22,19.23,19.11,19.14,97800.0,15.9072,15.9154,15.8161,15.8409,97800.0
2009-05-06 10:20:00,19.14,19.16,18.87,18.89,229800.0,15.8409,15.8575,15.6175,15.634,229800.0
2009-05-06 10:30:00,18.88,18.91,18.78,18.87,323700.0,15.6258,15.6506,15.543,15.6175,323700.0
2009-05-06 10:40:00,18.88,18.95,18.85,18.92,97200.0,15.6258,15.6837,15.6009,15.6589,97200.0
2009-05-06 10:50:00,18.92,19.06,18.92,19.02,155100.0,15.6589,15.7747,15.6589,15.7416,155100.0
2009-05-06 11:00:00,19.03,19.13,19.01,19.09,159600.0,15.7499,15.8327,15.7333,15.7996,159600.0
2009-05-06 11:10:00,19.09,19.1,19.01,19.01,91200.0,15.7996,15.8078,15.7333,15.7333,91200.0
2009-05-06 11:20:00,19.01,19.04,18.96,19.01,70200.0,15.7333,15.7582,15.692,15.7333,70200.0
2009-05-06 11:30:00,19.0,19.11,18.97,19.1,65400.0,15.7251,15.8161,15.7002,15.8078,65400.0
2009-05-06 11:40:00,19.09,19.13,19.08,19.08,51000.0,15.7996,15.8327,15.7913,15.7913,51000.0
2009-05-06 11:50:00,19.09,19.14,19.07,19.13,141000.0,15.7996,15.8409,15.783,15.8327,141000.0
2009-05-06 12:00:00,19.14,19.2,19.13,19.2,159000.0,15.8409,15.8906,15.8327,15.8906,159000.0
2009-05-06 12:10:00,19.2,19.27,19.18,19.23,257400.0,15.8906,15.9485,15.874,15.9154,257400.0
2009-05-06 12:20:00,19.23,19.29,19.22,19.28,159300.0,15.9154,15.9651,15.9072,15.9568,159300.0
2009-05-06 12:30:00,19.3,19.3,19.2,19.2,151800.0,15.9734,15.9734,15.8906,15.8906,151800.0
2009-05-06 12:40:00,19.21,19.24,19.19,19.23,126300.0,15.8989,15.9237,15.8823,15.9154,126300.0
2009-05-06 12:50:00,19.24,19.25,19.19,19.2,66000.0,15.9237,15.932,15.8823,15.8906,66000.0
2009-05-06 13:00:00,19.19,19.22,19.15,19.17,43500.0,15.8823,15.9072,15.8492,15.8658,43500.0
2009-05-06 13:10:00,19.17,19.19,19.16,19.17,45900.0,15.8658,15.8823,15.8575,15.8658,45900.0
2009-05-06 13:20:00,19.18,19.22,19.12,19.14,63900.0,15.874,15.9072,15.8244,15.8409,63900.0
2009-05-06 13:30:00,19.14,19.19,19.11,19.17,66300.0,15.8409,15.8823,15.8161,15.8658,66300.0
2009-05-06 13:40:00,19.17,19.23,19.15,19.21,56100.0,15.8658,15.9154,15.8492,15.8989,56100.0
2009-05-06 13:50:00,19.22,19.3,19.2,19.29,154800.0,15.9072,15.9734,15.8906,15.9651,154800.0
2009-05-06 14:00:00,19.29,19.3,19.21,19.22,162900.0,15.9651,15.9734,15.8989,15.9072,162900.0
2009-05-06 14:10:00,19.21,19.24,19.18,19.22,94500.0,15.8989,15.9237,15.874,15.9072,94500.0
2009-05-06 14:20:00,19.22,19.28,19.22,19.27,99600.0,15.9072,15.9568,15.9072,15.9485,99600.0
2009-05-06 14:30:00,19.27,19.3,19.25,19.26,83700.0,15.9485,15.9734,15.932,15.9403,83700.0
2009-05-06 14:40:00,19.26,19.27,19.21,19.25,108000.0,15.9403,15.9485,15.8989,15.932,108000.0
2009-05-06 14:50:00,19.25,19.25,19.18,19.2,76800.0,15.932,15.932,15.874,15.8906,76800.0
2009-05-06 15:00:00,19.2,19.22,19.13,19.16,101400.0,15.8906,15.9072,15.8327,15.8575,101400.0
2009-05-06 15:10:00,19.16,19.16,19.11,19.13,68400.0,15.8575,15.8575,15.8161,15.8327,68400.0
2009-05-06 15:20:00,19.13,19.16,19.08,19.13,132000.0,15.8327,15.8575,15.7913,15.8327,132000.0
2009-05-06 15:30:00,19.13,19.16,19.08,19.09,129900.0,15.8327,15.8575,15.7913,15.7996,129900.0
2009-05-06 15:40:00,19.1,19.19,19.09,19.18,169800.0,15.8078,15.8823,15.7996,15.874,169800.0
2009-05-06 15:50:00,19.18,19.26,19.12,19.23,252300.0,15.874,15.9403,15.8244,15.9154,252300.0
2009-05-07 09:30:00,19.2,19.25,19.11,19.17,163500.0,15.8906,15.932,15.8161,15.8658,163500.0
2009-05-07 09:40:00,19.17,19.26,19.03,19.03,270300.0,15.8658,15.9403,15.7499,15.7499,270300.0
2009-05-07 09:50:00,19.01,19.06,19.0,19.04,70800.0,15.7333,15.7747,15.7251,15.7582,70800.0
2009-05-07 10:00:00,19.04,19.06,18.92,18.92,198000.0,15.7582,15.7747,15.6589,15.6589,198000.0
2009-05-07 10:10:00,18.93,18.95,18.84,18.88,85200.0,15.6671,15.6837,15.5927,15.6258,85200.0
2009-05-07 10:20:00,18.89,18.91,18.79,18.8,97200.0,15.634,15.6506,15.5513,15.5595,97200.0
2009-05-07 10:30:00,18.79,18.79,18.64,18.79,164700.0,15.5513,15.5513,15.4271,15.5513,164700.0
2009-05-07 10:40:00,18.79,18.81,18.73,18.8,264600.0,15.5513,15.5678,15.5016,15.5595,264600.0
2009-05-07 10:50:00,18.8,18.81,18.75,18.75,93600.0,15.5595,15.5678,15.5182,15.5182,93600.0
2009-05-07 11:00:00,18.75,18.85,18.74,18.8,86100.0,15.5182,15.6009,15.5099,15.5595,86100.0
2009-05-07 11:10:00,18.79,18.81,18.73,18.76,99900.0,15.5513,15.5678,15.5016,15.5264,99900.0
2009-05-07 11:20:00,18.75,18.76,18.7,18.7,67200.0,15.5182,15.5264,15.4768,15.4768,67200.0
2009-05-07 11:30:00,18.7,18.76,18.67,18.72,70200.0,15.4768,15.5264,15.452,15.4933,70200.0
2009-05-07 11:40:00,18.72,18.77,18.72,18.73,69000.0,15.4933,15.5347,15.4933,15.5016,69000.0
2009-05-07 11:50:00,18.73,18.84,18.73,18.83,106200.0,15.5016,15.5927,15.5016,15.5844,106200.0
2009-05-07 12:00:00,18.83,18.83,18.7,18.7,77400.0,15.5844,15.5844,15.4768,15.4768,77400.0
2009-05-07 12:10:00,18.7,18.71,18.64,18.65,112200.0,15.4768,15.4851,15.4271,15.4354,112200.0
2009-05-07 12:20:00,18.65,18.68,18.65,18.67,167400.0,15.4354,15.4602,15.4354,15.452,167400.0
2009-05-07 12:30:00,18.67,18.74,18.66,18.74,140700.0,15.452,15.5099,15.4437,15.5099,140700.0
2009-05-07 12:40:00,18.73,18.84,18.73,18.83,99300.0,15.5016,15.5927,15.5016,15.5844,99300.0
2009-05-07 12:50:00,18.83,18.87,18.79,18.79,69300.0,15.5844,15.6175,15.5513,15.5513,69300.0
2009-05-07 13:00:00,18.79,18.82,18.69,18.7,84900.0,15.5513,15.5761,15.4685,15.4768,84900.0
2009-05-07 13:10:00,18.7,18.7,18.63,18.67,59100.0,15.4768,15.4768,15.4188,15.452,59100.0
2009-05-07 13:20:00,18.68,18.71,18.64,18.67,163800.0,15.4602,15.4851,15.4271,15.452,163800.0
2009-05-07 13:30:00,18.67,18.69,18.63,18.66,110400.0,15.452,15.4685,15.4188,15.4437,110400.0
2009-05-07 13:40:00,18.66,18.66,18.56,18.59,64500.0,15.4437,15.4437,15.3609,15.3857,64500.0
2009-05-07 13:50:00,18.58,18.59,18.54,18.59,119700.0,15.3775,15.3857,15.3444,15.3857,119700.0
2009-05-07 14:00:00,18.59,18.65,18.59,18.63,96600.0,15.3857,15.4354,15.3857,15.4188,96600.0
2009-05-07 14:10:00,18.63,18.63,18.55,18.58,55800.0,15.4188,15.4188,15.3526,15.3775,55800.0
2009-05-07 14:20:00,18.58,18.67,18.58,18.66,67500.0,15.3775,15.452,15.3775,15.4437,67500.0
2009-05-07 14:30:00,18.65,18.66,18.6,18.6,92700.0,15.4354,15.4437,15.394,15.394,92700.0
2009-05-07 14:40:00,18.6,18.67,18.59,18.67,115500.0,15.394,15.452,15.3857,15.452,115500.0
2009-05-07 14:50:00,18.68,18.72,18.62,18.69,188100.0,15.4602,15.4933,15.4106,15.4685,188100.0
2009-05-07 15:00:00,18.69,18.74,18.64,18.68,220200.0,15.4685,15.5099,15.4271,15.4602,220200.0
2009-05-07 15:10:00,18.67,18.7,18.64,18.66,121200.0,15.452,15.4768,15.4271,15.4437,121200.0
2009-05-07 15:20:00,18.66,18.71,18.65,18.7,129300.0,15.4437,15.4851,15.4354,15.4768,129300.0
2009-05-07 15:30:00,18.69,18.7,18.6,18.68,300000.0,15.4685,15.4768,15.394,15.4602,300000.0
2009-05-07 15:40:00,18.68,18.75,18.66,18.72,300900.0,15.4602,15.5182,15.4437,15.4933,300900.0
2009-05-07 15:50:00,18.72,18.8,18.67,18.72,259200.0,15.4933,15.5595,15.452,15.4933,259200.0
2009-05-08 09:30:00,19.02,19.1,18.87,18.93,130800.0,15.7416,15.8078,15.6175,15.6671,130800.0
2009-05-08 09:40:00,18.93,19.08,18.93,19.06,324000.0,15.6671,15.7913,15.6671,15.7747,324000.0
2009-05-08 09:50:00,19.06,19.08,18.92,18.94,346200.0,15.7747,15.7913,15.6589,15.6754,346200.0
2009-05-08 10:00:00,18.96,18.98,18.72,18.77,337800.0,15.692,15.7085,15.4933,15.5347,337800.0
2009-05-08 10:10:00,18.77,18.81,18.68,18.72,80700.0,15.5347,15.5678,15.4602,15.4933,80700.0
2009-05-08 10:20:00,18.71,18.72,18.56,18.6,209400.0,15.4851,15.4933,15.3609,15.394,209400.0
2009-05-08 10:30:00,18.61,18.67,18.57,18.61,48900.0,15.4023,15.452,15.3692,15.4023,48900.0
2009-05-08 10:40:00,18.62,18.66,18.6,18.61,89700.0,15.4106,15.4437,15.394,15.4023,89700.0
2009-05-08 10:50:00,18.61,18.64,18.56,18.57,62100.0,15.4023,15.4271,15.3609,15.3692,62100.0
2009-05-08 11:00:00,18.57,18.67,18.57,18.63,46800.0,15.3692,15.452,15.3692,15.4188,46800.0
2009-05-08 11:10:00,18.63,18.67,18.61,18.65,147300.0,15.4188,15.452,15.4023,15.4354,147300.0
2009-05-08 11:20:00,18.65,18.66,18.5,18.52,207900.0,15.4354,15.4437,15.3113,15.3278,207900.0
2009-05-08 11:30:00,18.51,18.52,18.47,18.5,172500.0,15.3195,15.3278,15.2864,15.3113,172500.0
2009-05-08 11:40:00,18.51,18.6,18.51,18.55,64800.0,15.3195,15.394,15.3195,15.3526,64800.0
2009-05-08 11:50:00,18.54,18.61,18.54,18.6,36900.0,15.3444,15.4023,15.3444,15.394,36900.0
2009-05-08 12:00:00,18.61,18.66,18.58,18.66,56100.0,15.4023,15.4437,15.3775,15.4437,56100.0
2009-05-08 12:10:00,18.66,18.79,18.65,18.79,153000.0,15.4437,15.5513,15.4354,15.5513,153000.0
2009-05-08 12:20:00,18.79,18.79,18.72,18.72,135900.0,15.5513,15.5513,15.4933,15.4933,135900.0
2009-05-08 12:30:00,18.72,18.72,18.63,18.64,134400.0,15.4933,15.4933,15.4188,15.4271,134400.0
2009-05-08 12:40:00,18.64,18.71,18.64,18.67,113100.0,15.4271,15.4851,15.4271,15.452,113100.0
2009-05-08 12:50:00,18.67,18.82,18.67,18.81,74100.0,15.452,15.5761,15.452,15.5678,74100.0
2009-05-08 13:00:00,18.81,18.86,18.75,18.77,56400.0,15.5678,15.6092,15.5182,15.5347,56400.0
2009-05-08 13:10:00,18.77,18.77,18.73,18.77,87900.0,15.5347,15.5347,15.5016,15.5347,87900.0
2009-05-08 13:20:00,18.76,18.83,18.76,18.82,70500.0,15.5264,15.5844,15.5264,15.5761,70500.0
2009-05-08 13:30:00,18.83,18.84,18.81,18.82,101400.0,15.5844,15.5927,15.5678,15.5761,101400.0
2009-05-08 13:40:00,18.82,18.9,18.81,18.87,85800.0,15.5761,15.6423,15.5678,15.6175,85800.0
2009-05-08 13:50:00,18.87,18.88,18.84,18.85,86100.0,15.6175,15.6258,15.5927,15.6009,86100.0
2009-05-08 14:00:00,18.86,18.96,18.85,18.94,144000.0,15.6092,15.692,15.6009,15.6754,144000.0
2009-05-08 14:10:00,18.94,19.02,18.94,19.0,165000.0,15.6754,15.7416,15.6754,15.7251,165000.0
2009-05-08 14:20:00,19.0,19.01,18.96,18.96,98700.0,15.7251,15.7333,15.692,15.692,98700.0
2009-05-08 14:30:00,18.96,18.98,18.92,18.92,184200.0,15.692,15.7085,15.6589,15.6589,184200.0
2009-05-08 14:40:00,18.92,19.02,18.92,19.02,167400.0,15.6589,15.7416,15.6589,15.7416,167400.0
2009-05-08 14:50:00,19.02,19.02,18.99,18.99,158700.0,15.7416,15.7416,15.7168,15.7168,158700.0
2009-05-08 15:00:00,19.0,19.02,18.94,18.96,159900.0,15.7251,15.7416,15.6754,15.692,159900.0
2009-05-08 15:10:00,18.96,18.97,18.91,18.92,140400.0,15.692,15.7002,15.6506,15.6589,140400.0
2009-05-08 15:20:00,18.92,18.98,18.91,18.91,128100.0,15.6589,15.7085,15.6506,15.6506,128100.0
2009-05-08 15:30:00,18.92,18.94,18.88,18.91,169500.0,15.6589,15.6754,15.6258,15.6506,169500.0
2009-05-08 15:40:00,18.91,18.98,18.89,18.9,239700.0,15.6506,15.7085,15.634,15.6423,239700.0
2009-05-08 15:50:00,18.9,19.01,18.86,18.96,576300.0,15.6423,15.7333,15.6092,15.692,576300.0
2009-05-11 09:30:00,18.8,18.83,18.6,18.63,71100.0,15.5595,15.5844,15.394,15.4188,71100.0
2009-05-11 09:40:00,18.66,18.73,18.61,18.69,139200.0,15.4437,15.5016,15.4023,15.4685,139200.0
2009-05-11 09:50:00,18.69,18.73,18.61,18.62,204300.0,15.4685,15.5016,15.4023,15.4106,204300.0
2009-05-11 10:00:00,18.61,18.66,18.59,18.61,123000.0,15.4023,15.4437,15.3857,15.4023,123000.0
2009-05-11 10:10:00,18.62,18.73,18.59,18.73,138900.0,15.4106,15.5016,15.3857,15.5016,138900.0
2009-05-11 10:20:00,18.73,18.81,18.69,18.7,100800.0,15.5016,15.5678,15.4685,15.4768,100800.0
2009-05-11 10:30:00,18.71,18.82,18.66,18.76,104700.0,15.4851,15.5761,15.4437,15.5264,104700.0
2009-05-11 10:40:00,18.76,18.82,18.75,18.76,85200.0,15.5264,15.5761,15.5182,15.5264,85200.0
2009-05-11 10:50:00,18.77,18.78,18.72,18.76,60900.0,15.5347,15.543,15.4933,15.5264,60900.0
2009-05-11 11:00:00,18.77,18.77,18.7,18.71,103200.0,15.5347,15.5347,15.4768,15.4851,103200.0
2009-05-11 11:10:00,18.72,18.78,18.7,18.73,119100.0,15.4933,15.543,15.4768,15.5016,119100.0
2009-05-11 11:20:00,18.73,18.73,18.63,18.63,57300.0,15.5016,15.5016,15.4188,15.4188,57300.0
2009-05-11 11:30:00,18.64,18.67,18.55,18.58,92700.0,15.4271,15.452,15.3526,15.3775,92700.0
2009-05-11 11:40:00,18.58,18.58,18.5,18.54,83400.0,15.3775,15.3775,15.3113,15.3444,83400.0
2009-05-11 11:50:00,18.54,18.58,18.52,18.54,84600.0,15.3444,15.3775,15.3278,15.3444,84600.0
2009-05-11 12:00:00,18.53,18.62,18.49,18.6,116400.0,15.3361,15.4106,15.303,15.394,116400.0
2009-05-11 12:10:00,18.59,18.61,18.56,18.6,56100.0,15.3857,15.4023,15.3609,15.394,56100.0
2009-05-11 12:20:00,18.6,18.65,18.6,18.64,42300.0,15.394,15.4354,15.394,15.4271,42300.0
2009-05-11 12:30:00,18.64,18.72,18.62,18.72,69000.0,15.4271,15.4933,15.4106,15.4933,69000.0
2009-05-11 12:40:00,18.71,18.74,18.69,18.7,61800.0,15.4851,15.5099,15.4685,15.4768,61800.0
2009-05-11 12:50:00,18.7,18.71,18.67,18.7,67200.0,15.4768,15.4851,15.452,15.4768,67200.0
2009-05-11 13:00:00,18.69,18.71,18.64,18.71,57600.0,15.4685,15.4851,15.4271,15.4851,57600.0
2009-05-11 13:10:00,18.7,18.79,18.7,18.79,87000.0,15.4768,15.5513,15.4768,15.5513,87000.0
2009-05-11 13:20:00,18.79,18.8,18.72,18.74,100800.0,15.5513,15.5595,15.4933,15.5099,100800.0
2009-05-11 13:30:00,18.73,18.84,18.72,18.84,87900.0,15.5016,15.5927,15.4933,15.5927,87900.0
2009-05-11 13:40:00,18.83,18.86,18.81,18.86,59100.0,15.5844,15.6092,15.5678,15.6092,59100.0
2009-05-11 13:50:00,18.85,18.86,18.76,18.76,131700.0,15.6009,15.6092,15.5264,15.5264,131700.0
2009-05-11 14:00:00,18.76,18.76,18.65,18.67,163800.0,15.5264,15.5264,15.4354,15.452,163800.0
2009-05-11 14:10:00,18.67,18.67,18.6,18.62,136800.0,15.452,15.452,15.394,15.4106,136800.0
2009-05-11 14:20:00,18.61,18.64,18.58,18.62,126600.0,15.4023,15.4271,15.3775,15.4106,126600.0
2009-05-11 14:30:00,18.61,18.65,18.55,18.58,115200.0,15.4023,15.4354,15.3526,15.3775,115200.0
2009-05-11 14:40:00,18.57,18.6,18.54,18.6,117900.0,15.3692,15.394,15.3444,15.394,117900.0
2009-05-11 14:50:00,18.6,18.63,18.57,18.58,117600.0,15.394,15.4188,15.3692,15.3775,117600.0
2009-05-11 15:00:00,18.57,18.58,18.51,18.53,129900.0,15.3692,15.3775,15.3195,15.3361,129900.0
2009-05-11 15:10:00,18.53,18.53,18.48,18.5,225900.0,15.3361,15.3361,15.2947,15.3113,225900.0
2009-05-11 15:20:00,18.5,18.5,18.41,18.48,177300.0,15.3113,15.3113,15.2368,15.2947,177300.0
2009-05-11 15:30:00,18.48,18.52,18.44,18.44,310800.0,15.2947,15.3278,15.2616,15.2616,310800.0
2009-05-11 15:40:00,18.44,18.46,18.41,18.41,363900.0,15.2616,15.2782,15.2368,15.2368,363900.0
2009-05-11 15:50:00,18.42,18.48,18.38,18.41,486000.0,15.245,15.2947,15.2119,15.2368,486000.0
2009-05-12 09:30:00,18.55,18.73,18.42,18.46,111300.0,15.3526,15.5016,15.245,15.2782,111300.0
2009-05-12 09:40:00,18.45,18.46,18.26,18.28,138000.0,15.2699,15.2782,15.1126,15.1292,138000.0
2009-05-12 09:50:00,18.28,18.28,18.21,18.26,127200.0,15.1292,15.1292,15.0712,15.1126,127200.0
2009-05-12 10:00:00,18.27,18.29,18.21,18.27,110400.0,15.1209,15.1375,15.0712,15.1209,110400.0
2009-05-12 10:10:00,18.27,18.27,18.18,18.22,81900.0,15.1209,15.1209,15.0464,15.0795,81900.0
2009-05-12 10:20:00,18.21,18.26,18.21,18.23,117600.0,15.0712,15.1126,15.0712,15.0878,117600.0
2009-05-12 10:30:00,18.23,18.25,18.21,18.23,86700.0,15.0878,15.1043,15.0712,15.0878,86700.0
2009-05-12 10:40:00,18.22,18.28,18.22,18.26,83100.0,15.0795,15.1292,15.0795,15.1126,83100.0
2009-05-12 10:50:00,18.26,18.27,18.21,18.26,73800.0,15.1126,15.1209,15.0712,15.1126,73800.0
2009-05-12 11:00:00,18.26,18.31,18.26,18.26,56100.0,15.1126,15.154,15.1126,15.1126,56100.0
2009-05-12 11:10:00,18.26,18.28,18.23,18.27,66000.0,15.1126,15.1292,15.0878,15.1209,66000.0
2009-05-12 11:20:00,18.27,18.27,18.2,18.23,61500.0,15.1209,15.1209,15.063,15.0878,61500.0
2009-05-12 11:30:00,18.23,18.28,18.2,18.26,58800.0,15.0878,15.1292,15.063,15.1126,58800.0
2009-05-12 11:40:00,18.26,18.26,18.21,18.21,34800.0,15.1126,15.1126,15.0712,15.0712,34800.0
2009-05-12 11:50:00,18.21,18.22,18.15,18.22,66600.0,15.0712,15.0795,15.0216,15.0795,66600.0
2009-05-12 12:00:00,18.22,18.25,18.17,18.19,59700.0,15.0795,15.1043,15.0381,15.0547,59700.0
2009-05-12 12:10:00,18.19,18.22,18.15,18.15,48900.0,15.0547,15.0795,15.0216,15.0216,48900.0
2009-05-12 12:20:00,18.16,18.21,18.15,18.21,51600.0,15.0299,15.0712,15.0216,15.0712,51600.0
2009-05-12 12:30:00,18.21,18.23,18.2,18.21,184200.0,15.0712,15.0878,15.063,15.0712,184200.0
2009-05-12 12:40:00,18.21,18.25,18.19,18.24,403800.0,15.0712,15.1043,15.0547,15.0961,403800.0
2009-05-12 12:50:00,18.25,18.26,18.2,18.23,108300.0,15.1043,15.1126,15.063,15.0878,108300.0
2009-05-12 13:00:00,18.23,18.24,18.18,18.2,95700.0,15.0878,15.0961,15.0464,15.063,95700.0
2009-05-12 13:10:00,18.21,18.23,18.2,18.22,30000.0,15.0712,15.0878,15.063,15.0795,30000.0
2009-05-12 13:20:00,18.23,18.25,18.22,18.22,42600.0,15.0878,15.1043,15.0795,15.0795,42600.0
2009-05-12 13:30:00,18.23,18.3,18.22,18.27,75000.0,15.0878,15.1457,15.0795,15.1209,75000.0
2009-05-12 13:40:00,18.29,18.3,18.24,18.26,71700.0,15.1375,15.1457,15.0961,15.1126,71700.0
2009-05-12 13:50:00,18.26,18.27,18.23,18.23,52500.0,15.1126,15.1209,15.0878,15.0878,52500.0
2009-05-12 14:00:00,18.24,18.28,18.22,18.27,50400.0,15.0961,15.1292,15.0795,15.1209,50400.0
2009-05-12 14:10:00,18.27,18.28,18.25,18.27,57900.0,15.1209,15.1292,15.1043,15.1209,57900.0
2009-05-12 14:20:00,18.28,18.35,18.27,18.31,151500.0,15.1292,15.1871,15.1209,15.154,151500.0
2009-05-12 14:30:00,18.31,18.41,18.3,18.39,84600.0,15.154,15.2368,15.1457,15.2202,84600.0
2009-05-12 14:40:00,18.38,18.43,18.35,18.36,53100.0,15.2119,15.2533,15.1871,15.1954,53100.0
2009-05-12 14:50:00,18.37,18.49,18.37,18.42,181800.0,15.2037,15.303,15.2037,15.245,181800.0
2009-05-12 15:00:00,18.45,18.51,18.42,18.47,85200.0,15.2699,15.3195,15.245,15.2864,85200.0
2009-05-12 15:10:00,18.47,18.5,18.42,18.48,57000.0,15.2864,15.3113,15.245,15.2947,57000.0
2009-05-12 15:20:00,18.48,18.59,18.46,18.53,117600.0,15.2947,15.3857,15.2782,15.3361,117600.0
2009-05-12 15:30:00,18.52,18.55,18.45,18.47,75600.0,15.3278,15.3526,15.2699,15.2864,75600.0
2009-05-12 15:40:00,18.48,18.5,18.45,18.45,135900.0,15.2947,15.3113,15.2699,15.2699,135900.0
2009-05-12 15:50:00,18.45,18.47,18.42,18.44,285900.0,15.2699,15.2864,15.245,15.2616,285900.0
2009-05-13 09:30:00,18.03,18.03,17.75,17.92,207000.0,15.0207,15.0207,14.7875,14.9291,207000.0
2009-05-13 09:40:00,17.92,18.04,17.85,18.04,240600.0,14.9291,15.0291,14.8708,15.0291,240600.0
2009-05-13 09:50:00,18.02,18.03,17.97,17.99,104400.0,15.0124,15.0207,14.9707,14.9874,104400.0
2009-05-13 10:00:00,17.99,17.99,17.9,17.95,81900.0,14.9874,14.9874,14.9124,14.9541,81900.0
2009-05-13 10:10:00,17.95,18.06,17.95,18.0,47400.0,14.9541,15.0457,14.9541,14.9957,47400.0
2009-05-13 10:20:00,18.01,18.06,18.0,18.04,126000.0,15.0041,15.0457,14.9957,15.0291,126000.0
2009-05-13 10:30:00,18.05,18.07,18.03,18.06,177000.0,15.0374,15.0541,15.0207,15.0457,177000.0
2009-05-13 10:40:00,18.06,18.07,18.02,18.02,249600.0,15.0457,15.0541,15.0124,15.0124,249600.0
2009-05-13 10:50:00,18.03,18.05,17.98,17.98,82800.0,15.0207,15.0374,14.9791,14.9791,82800.0
2009-05-13 11:00:00,17.98,18.02,17.97,18.0,62700.0,14.9791,15.0124,14.9707,14.9957,62700.0
2009-05-13 11:10:00,18.01,18.07,18.0,18.05,82500.0,15.0041,15.0541,14.9957,15.0374,82500.0
2009-05-13 11:20:00,18.05,18.1,18.04,18.06,47100.0,15.0374,15.079,15.0291,15.0457,47100.0
2009-05-13 11:30:00,18.06,18.06,18.02,18.04,105600.0,15.0457,15.0457,15.0124,15.0291,105600.0
2009-05-13 11:40:00,18.04,18.05,18.0,18.01,81600.0,15.0291,15.0374,14.9957,15.0041,81600.0
2009-05-13 11:50:00,18.0,18.03,18.0,18.01,67500.0,14.9957,15.0207,14.9957,15.0041,67500.0
2009-05-13 12:00:00,18.0,18.01,17.98,18.0,67800.0,14.9957,15.0041,14.9791,14.9957,67800.0
2009-05-13 12:10:00,18.0,18.01,17.98,17.99,80100.0,14.9957,15.0041,14.9791,14.9874,80100.0
2009-05-13 12:20:00,17.99,18.0,17.98,17.99,58800.0,14.9874,14.9957,14.9791,14.9874,58800.0
2009-05-13 12:30:00,18.0,18.01,17.97,18.0,154500.0,14.9957,15.0041,14.9707,14.9957,154500.0
2009-05-13 12:40:00,18.0,18.0,17.98,18.0,108600.0,14.9957,14.9957,14.9791,14.9957,108600.0
2009-05-13 12:50:00,18.0,18.0,17.95,17.95,172200.0,14.9957,14.9957,14.9541,14.9541,172200.0
2009-05-13 13:00:00,17.95,17.97,17.92,17.92,123000.0,14.9541,14.9707,14.9291,14.9291,123000.0
2009-05-13 13:10:00,17.91,17.95,17.89,17.9,144600.0,14.9208,14.9541,14.9041,14.9124,144600.0
2009-05-13 13:20:00,17.9,17.93,17.88,17.89,105600.0,14.9124,14.9374,14.8958,14.9041,105600.0
2009-05-13 13:30:00,17.88,17.91,17.86,17.9,63600.0,14.8958,14.9208,14.8791,14.9124,63600.0
2009-05-13 13:40:00,17.92,17.94,17.89,17.94,57600.0,14.9291,14.9458,14.9041,14.9458,57600.0
2009-05-13 13:50:00,17.94,18.01,17.93,17.99,86700.0,14.9458,15.0041,14.9374,14.9874,86700.0
2009-05-13 14:00:00,18.0,18.02,17.94,17.97,173100.0,14.9957,15.0124,14.9458,14.9707,173100.0
2009-05-13 14:10:00,17.97,18.04,17.96,17.97,127800.0,14.9707,15.0291,14.9624,14.9707,127800.0
2009-05-13 14:20:00,17.97,17.97,17.92,17.92,187200.0,14.9707,14.9707,14.9291,14.9291,187200.0
2009-05-13 14:30:00,17.92,17.94,17.89,17.93,57900.0,14.9291,14.9458,14.9041,14.9374,57900.0
2009-05-13 14:40:00,17.93,17.97,17.93,17.97,97800.0,14.9374,14.9707,14.9374,14.9707,97800.0
2009-05-13 14:50:00,17.97,18.04,17.97,18.03,115500.0,14.9707,15.0291,14.9707,15.0207,115500.0
2009-05-13 15:00:00,18.03,18.03,17.95,17.97,140100.0,15.0207,15.0207,14.9541,14.9707,140100.0
2009-05-13 15:10:00,17.97,18.0,17.95,18.0,85800.0,14.9707,14.9957,14.9541,14.9957,85800.0
2009-05-13 15:20:00,18.0,18.06,17.95,18.02,171000.0,14.9957,15.0457,14.9541,15.0124,171000.0
2009-05-13 15:30:00,18.01,18.08,18.0,18.0,201000.0,15.0041,15.0624,14.9957,14.9957,201000.0
2009-05-13 15:40:00,18.0,18.05,17.98,17.99,275700.0,14.9957,15.0374,14.9791,14.9874,275700.0
2009-05-13 15:50:00,17.98,18.01,17.91,17.93,426900.0,14.9791,15.0041,14.9208,14.9374,426900.0
2009-05-14 09:30:00,17.99,18.24,17.88,17.88,115500.0,14.9874,15.1957,14.8958,14.8958,115500.0
2009-05-14 09:40:00,17.87,17.91,17.77,17.77,186900.0,14.8874,14.9208,14.8041,14.8041,186900.0
2009-05-14 09:50:00,17.8,17.9,17.77,17.85,123000.0,14.8291,14.9124,14.8041,14.8708,123000.0
2009-05-14 10:00:00,17.85,17.95,17.84,17.88,114900.0,14.8708,14.9541,14.8624,14.8958,114900.0
2009-05-14 10:10:00,17.89,17.92,17.84,17.86,47100.0,14.9041,14.9291,14.8624,14.8791,47100.0
2009-05-14 10:20:00,17.86,17.92,17.84,17.87,77100.0,14.8791,14.9291,14.8624,14.8874,77100.0
2009-05-14 10:30:00,17.87,17.95,17.84,17.84,100800.0,14.8874,14.9541,14.8624,14.8624,100800.0
2009-05-14 10:40:00,17.83,17.85,17.75,17.75,61500.0,14.8541,14.8708,14.7875,14.7875,61500.0
2009-05-14 10:50:00,17.75,17.85,17.75,17.79,81300.0,14.7875,14.8708,14.7875,14.8208,81300.0
2009-05-14 11:00:00,17.8,17.92,17.79,17.9,110700.0,14.8291,14.9291,14.8208,14.9124,110700.0
2009-05-14 11:10:00,17.91,18.0,17.9,17.96,98400.0,14.9208,14.9957,14.9124,14.9624,98400.0
2009-05-14 11:20:00,17.96,17.96,17.9,17.91,33900.0,14.9624,14.9624,14.9124,14.9208,33900.0
2009-05-14 11:30:00,17.91,17.94,17.88,17.94,99000.0,14.9208,14.9458,14.8958,14.9458,99000.0
2009-05-14 11:40:00,17.94,17.96,17.88,17.89,52500.0,14.9458,14.9624,14.8958,14.9041,52500.0
2009-05-14 11:50:00,17.89,17.92,17.88,17.9,53700.0,14.9041,14.9291,14.8958,14.9124,53700.0
2009-05-14 12:00:00,17.9,17.91,17.87,17.88,63000.0,14.9124,14.9208,14.8874,14.8958,63000.0
2009-05-14 12:10:00,17.87,17.95,17.87,17.93,57900.0,14.8874,14.9541,14.8874,14.9374,57900.0
2009-05-14 12:20:00,17.93,17.93,17.88,17.89,23100.0,14.9374,14.9374,14.8958,14.9041,23100.0
2009-05-14 12:30:00,17.89,17.98,17.89,17.97,38400.0,14.9041,14.9791,14.9041,14.9707,38400.0
2009-05-14 12:40:00,17.97,17.97,17.91,17.93,23400.0,14.9707,14.9707,14.9208,14.9374,23400.0
2009-05-14 12:50:00,17.93,17.98,17.92,17.92,24900.0,14.9374,14.9791,14.9291,14.9291,24900.0
2009-05-14 13:00:00,17.92,17.95,17.91,17.95,21000.0,14.9291,14.9541,14.9208,14.9541,21000.0
2009-05-14 13:10:00,17.95,17.96,17.89,17.91,136200.0,14.9541,14.9624,14.9041,14.9208,136200.0
2009-05-14 13:20:00,17.91,17.93,17.9,17.9,100500.0,14.9208,14.9374,14.9124,14.9124,100500.0
2009-05-14 13:30:00,17.9,17.92,17.88,17.9,60300.0,14.9124,14.9291,14.8958,14.9124,60300.0
2009-05-14 13:40:00,17.92,17.92,17.89,17.91,17700.0,14.9291,14.9291,14.9041,14.9208,17700.0
2009-05-14 13:50:00,17.91,17.92,17.87,17.87,39300.0,14.9208,14.9291,14.8874,14.8874,39300.0
2009-05-14 14:00:00,17.88,17.93,17.88,17.89,38700.0,14.8958,14.9374,14.8958,14.9041,38700.0
2009-05-14 14:10:00,17.89,17.91,17.89,17.91,29100.0,14.9041,14.9208,14.9041,14.9208,29100.0
2009-05-14 14:20:00,17.91,17.92,17.86,17.87,36300.0,14.9208,14.9291,14.8791,14.8874,36300.0
2009-05-14 14:30:00,17.88,17.91,17.86,17.9,58500.0,14.8958,14.9208,14.8791,14.9124,58500.0
2009-05-14 14:40:00,17.91,17.92,17.85,17.85,67800.0,14.9208,14.9291,14.8708,14.8708,67800.0
2009-05-14 14:50:00,17.85,17.86,17.83,17.83,60300.0,14.8708,14.8791,14.8541,14.8541,60300.0
2009-05-14 15:00:00,17.84,17.87,17.78,17.79,101400.0,14.8624,14.8874,14.8125,14.8208,101400.0
2009-05-14 15:10:00,17.79,17.79,17.71,17.73,144300.0,14.8208,14.8208,14.7541,14.7708,144300.0
2009-05-14 15:20:00,17.73,17.76,17.7,17.72,199200.0,14.7708,14.7958,14.7458,14.7625,199200.0
2009-05-14 15:30:00,17.72,17.73,17.67,17.68,211800.0,14.7625,14.7708,14.7208,14.7291,211800.0
2009-05-14 15:40:00,17.69,17.78,17.68,17.78,268500.0,14.7375,14.8125,14.7291,14.8125,268500.0
2009-05-14 15:50:00,17.78,17.82,17.71,17.72,368700.0,14.8125,14.8458,14.7541,14.7625,368700.0
2009-05-15 09:30:00,18.03,18.25,17.9,18.1,351300.0,15.0207,15.204,14.9124,15.079,351300.0
2009-05-15 09:40:00,18.09,18.16,18.03,18.15,133800.0,15.0707,15.129,15.0207,15.1207,133800.0
2009-05-15 09:50:00,18.15,18.24,18.02,18.02,158700.0,15.1207,15.1957,15.0124,15.0124,158700.0
2009-05-15 10:00:00,18.02,18.07,17.93,18.07,105300.0,15.0124,15.0541,14.9374,15.0541,105300.0
2009-05-15 10:10:00,18.07,18.08,17.96,18.04,69000.0,15.0541,15.0624,14.9624,15.0291,69000.0
2009-05-15 10:20:00,18.04,18.08,17.98,18.04,102900.0,15.0291,15.0624,14.9791,15.0291,102900.0
2009-05-15 10:30:00,18.04,18.16,17.99,18.15,105300.0,15.0291,15.129,14.9874,15.1207,105300.0
2009-05-15 10:40:00,18.16,18.17,18.12,18.15,78000.0,15.129,15.1374,15.0957,15.1207,78000.0
2009-05-15 10:50:00,18.15,18.22,18.14,18.21,163200.0,15.1207,15.179,15.1124,15.1707,163200.0
2009-05-15 11:00:00,18.2,18.21,18.15,18.2,56700.0,15.1624,15.1707,15.1207,15.1624,56700.0
2009-05-15 11:10:00,18.19,18.25,18.19,18.22,45300.0,15.154,15.204,15.154,15.179,45300.0
2009-05-15 11:20:00,18.23,18.23,18.17,18.19,42900.0,15.1874,15.1874,15.1374,15.154,42900.0
2009-05-15 11:30:00,18.19,18.19,18.1,18.1,31200.0,15.154,15.154,15.079,15.079,31200.0
2009-05-15 11:40:00,18.1,18.1,18.04,18.04,69000.0,15.079,15.079,15.0291,15.0291,69000.0
2009-05-15 11:50:00,18.04,18.04,17.89,17.89,126000.0,15.0291,15.0291,14.9041,14.9041,126000.0
2009-05-15 12:00:00,17.89,17.93,17.87,17.91,66300.0,14.9041,14.9374,14.8874,14.9208,66300.0
2009-05-15 12:10:00,17.91,17.93,17.87,17.88,72300.0,14.9208,14.9374,14.8874,14.8958,72300.0
2009-05-15 12:20:00,17.88,17.94,17.88,17.93,53400.0,14.8958,14.9458,14.8958,14.9374,53400.0
2009-05-15 12:30:00,17.92,17.93,17.88,17.9,105300.0,14.9291,14.9374,14.8958,14.9124,105300.0
2009-05-15 12:40:00,17.9,17.9,17.87,17.88,161700.0,14.9124,14.9124,14.8874,14.8958,161700.0
2009-05-15 12:50:00,17.88,17.9,17.82,17.84,121200.0,14.8958,14.9124,14.8458,14.8624,121200.0
2009-05-15 13:00:00,17.84,17.84,17.76,17.78,144300.0,14.8624,14.8624,14.7958,14.8125,144300.0
2009-05-15 13:10:00,17.78,17.79,17.73,17.76,201600.0,14.8125,14.8208,14.7708,14.7958,201600.0
2009-05-15 13:20:00,17.76,17.81,17.75,17.79,122400.0,14.7958,14.8375,14.7875,14.8208,122400.0
2009-05-15 13:30:00,17.79,17.81,17.76,17.78,26400.0,14.8208,14.8375,14.7958,14.8125,26400.0
2009-05-15 13:40:00,17.78,17.83,17.77,17.83,42000.0,14.8125,14.8541,14.8041,14.8541,42000.0
2009-05-15 13:50:00,17.83,17.84,17.75,17.78,105600.0,14.8541,14.8624,14.7875,14.8125,105600.0
2009-05-15 14:00:00,17.79,17.85,17.78,17.85,67200.0,14.8208,14.8708,14.8125,14.8708,67200.0
2009-05-15 14:10:00,17.84,17.87,17.82,17.84,59100.0,14.8624,14.8874,14.8458,14.8624,59100.0
2009-05-15 14:20:00,17.83,17.89,17.81,17.85,56100.0,14.8541,14.9041,14.8375,14.8708,56100.0
2009-05-15 14:30:00,17.85,17.85,17.77,17.81,47100.0,14.8708,14.8708,14.8041,14.8375,47100.0
2009-05-15 14:40:00,17.82,17.83,17.74,17.77,103200.0,14.8458,14.8541,14.7791,14.8041,103200.0
2009-05-15 14:50:00,17.77,17.8,17.75,17.78,56100.0,14.8041,14.8291,14.7875,14.8125,56100.0
2009-05-15 15:00:00,17.79,17.81,17.72,17.76,79500.0,14.8208,14.8375,14.7625,14.7958,79500.0
2009-05-15 15:10:00,17.77,17.84,17.75,17.76,90300.0,14.8041,14.8624,14.7875,14.7958,90300.0
2009-05-15 15:20:00,17.76,17.86,17.76,17.84,81000.0,14.7958,14.8791,14.7958,14.8624,81000.0
2009-05-15 15:30:00,17.84,17.87,17.78,17.81,103500.0,14.8624,14.8874,14.8125,14.8375,103500.0
2009-05-15 15:40:00,17.81,17.84,17.78,17.84,190800.0,14.8375,14.8624,14.8125,14.8624,190800.0
2009-05-15 15:50:00,17.83,17.93,17.83,17.9,483900.0,14.8541,14.9374,14.8541,14.9124,483900.0
2009-05-18 09:30:00,18.04,18.4,18.04,18.4,152400.0,15.0291,15.329,15.0291,15.329,152400.0
2009-05-18 09:40:00,18.4,18.44,18.28,18.36,226500.0,15.329,15.3623,15.229,15.2957,226500.0
2009-05-18 09:50:00,18.35,18.42,18.31,18.4,241500.0,15.2873,15.3456,15.254,15.329,241500.0
2009-05-18 10:00:00,18.4,18.44,18.33,18.34,197100.0,15.329,15.3623,15.2707,15.279,197100.0
2009-05-18 10:10:00,18.33,18.4,18.3,18.39,169500.0,15.2707,15.329,15.2457,15.3206,169500.0
2009-05-18 10:20:00,18.39,18.56,18.39,18.52,228300.0,15.3206,15.4623,15.3206,15.4289,228300.0
2009-05-18 10:30:00,18.53,18.59,18.48,18.5,159300.0,15.4373,15.4873,15.3956,15.4123,159300.0
2009-05-18 10:40:00,18.5,18.52,18.45,18.51,123900.0,15.4123,15.4289,15.3706,15.4206,123900.0
2009-05-18 10:50:00,18.5,18.52,18.45,18.47,111900.0,15.4123,15.4289,15.3706,15.3873,111900.0
2009-05-18 11:00:00,18.47,18.49,18.41,18.44,79500.0,15.3873,15.404,15.3373,15.3623,79500.0
2009-05-18 11:10:00,18.44,18.51,18.44,18.47,142200.0,15.3623,15.4206,15.3623,15.3873,142200.0
2009-05-18 11:20:00,18.47,18.52,18.46,18.52,121200.0,15.3873,15.4289,15.379,15.4289,121200.0
2009-05-18 11:30:00,18.51,18.61,18.51,18.59,110700.0,15.4206,15.5039,15.4206,15.4873,110700.0
2009-05-18 11:40:00,18.59,18.62,18.56,18.58,130200.0,15.4873,15.5123,15.4623,15.4789,130200.0
2009-05-18 11:50:00,18.58,18.63,18.56,18.56,73800.0,15.4789,15.5206,15.4623,15.4623,73800.0
2009-05-18 12:00:00,18.56,18.65,18.56,18.62,98100.0,15.4623,15.5373,15.4623,15.5123,98100.0
2009-05-18 12:10:00,18.62,18.62,18.59,18.61,39000.0,15.5123,15.5123,15.4873,15.5039,39000.0
2009-05-18 12:20:00,18.62,18.71,18.6,18.69,72300.0,15.5123,15.5872,15.4956,15.5706,72300.0
2009-05-18 12:30:00,18.69,18.69,18.63,18.64,122100.0,15.5706,15.5706,15.5206,15.5289,122100.0
2009-05-18 12:40:00,18.64,18.66,18.62,18.65,108900.0,15.5289,15.5456,15.5123,15.5373,108900.0
2009-05-18 12:50:00,18.65,18.67,18.64,18.66,104700.0,15.5373,15.5539,15.5289,15.5456,104700.0
2009-05-18 13:00:00,18.66,18.66,18.54,18.54,75600.0,15.5456,15.5456,15.4456,15.4456,75600.0
2009-05-18 13:10:00,18.54,18.61,18.54,18.56,114000.0,15.4456,15.5039,15.4456,15.4623,114000.0
2009-05-18 13:20:00,18.57,18.59,18.54,18.59,30900.0,15.4706,15.4873,15.4456,15.4873,30900.0
2009-05-18 13:30:00,18.58,18.58,18.55,18.57,54600.0,15.4789,15.4789,15.4539,15.4706,54600.0
2009-05-18 13:40:00,18.56,18.56,18.52,18.53,60600.0,15.4623,15.4623,15.4289,15.4373,60600.0
2009-05-18 13:50:00,18.53,18.54,18.48,18.49,63600.0,15.4373,15.4456,15.3956,15.404,63600.0
2009-05-18 14:00:00,18.49,18.51,18.47,18.5,51600.0,15.404,15.4206,15.3873,15.4123,51600.0
2009-05-18 14:10:00,18.5,18.54,18.49,18.51,137400.0,15.4123,15.4456,15.404,15.4206,137400.0
2009-05-18 14:20:00,18.51,18.51,18.45,18.48,79200.0,15.4206,15.4206,15.3706,15.3956,79200.0
2009-05-18 14:30:00,18.48,18.54,18.48,18.5,83700.0,15.3956,15.4456,15.3956,15.4123,83700.0
2009-05-18 14:40:00,18.5,18.6,18.49,18.55,82500.0,15.4123,15.4956,15.404,15.4539,82500.0
2009-05-18 14:50:00,18.55,18.59,18.55,18.57,57300.0,15.4539,15.4873,15.4539,15.4706,57300.0
2009-05-18 15:00:00,18.57,18.57,18.51,18.52,103800.0,15.4706,15.4706,15.4206,15.4289,103800.0
2009-05-18 15:10:00,18.52,18.54,18.46,18.5,127500.0,15.4289,15.4456,15.379,15.4123,127500.0
2009-05-18 15:20:00,18.49,18.52,18.44,18.45,75300.0,15.404,15.4289,15.3623,15.3706,75300.0
2009-05-18 15:30:00,18.45,18.54,18.44,18.53,145800.0,15.3706,15.4456,15.3623,15.4373,145800.0
2009-05-18 15:40:00,18.53,18.54,18.46,18.53,158400.0,15.4373,15.4456,15.379,15.4373,158400.0
2009-05-18 15:50:00,18.53,18.59,18.52,18.56,298500.0,15.4373,15.4873,15.4289,15.4623,298500.0
2009-05-19 09:30:00,18.82,19.14,18.82,18.94,404100.0,15.6789,15.9455,15.6789,15.7788,404100.0
2009-05-19 09:40:00,18.97,18.99,18.84,18.88,321300.0,15.8038,15.8205,15.6955,15.7289,321300.0
2009-05-19 09:50:00,18.89,18.95,18.73,18.9,278100.0,15.7372,15.7872,15.6039,15.7455,278100.0
2009-05-19 10:00:00,18.89,18.95,18.85,18.92,249000.0,15.7372,15.7872,15.7039,15.7622,249000.0
2009-05-19 10:10:00,18.92,19.02,18.92,19.01,188700.0,15.7622,15.8455,15.7622,15.8372,188700.0
2009-05-19 10:20:00,19.01,19.24,18.97,19.17,369300.0,15.8372,16.0288,15.8038,15.9705,369300.0
2009-05-19 10:30:00,19.17,19.19,19.1,19.16,170100.0,15.9705,15.9871,15.9121,15.9621,170100.0
2009-05-19 10:40:00,19.15,19.21,19.13,19.2,207000.0,15.9538,16.0038,15.9371,15.9955,207000.0
2009-05-19 10:50:00,19.2,19.3,19.19,19.29,200700.0,15.9955,16.0788,15.9871,16.0704,200700.0
2009-05-19 11:00:00,19.29,19.31,19.18,19.2,204900.0,16.0704,16.0871,15.9788,15.9955,204900.0
2009-05-19 11:10:00,19.2,19.23,19.17,19.19,123000.0,15.9955,16.0204,15.9705,15.9871,123000.0
2009-05-19 11:20:00,19.19,19.3,19.19,19.29,178500.0,15.9871,16.0788,15.9871,16.0704,178500.0
2009-05-19 11:30:00,19.3,19.32,19.24,19.27,145500.0,16.0788,16.0954,16.0288,16.0538,145500.0
2009-05-19 11:40:00,19.27,19.32,19.27,19.32,105600.0,16.0538,16.0954,16.0538,16.0954,105600.0
2009-05-19 11:50:00,19.32,19.33,19.28,19.3,173700.0,16.0954,16.1038,16.0621,16.0788,173700.0
2009-05-19 12:00:00,19.31,19.38,19.31,19.36,227400.0,16.0871,16.1454,16.0871,16.1288,227400.0
2009-05-19 12:10:00,19.36,19.4,19.36,19.36,172800.0,16.1288,16.1621,16.1288,16.1288,172800.0
2009-05-19 12:20:00,19.37,19.37,19.28,19.31,143700.0,16.1371,16.1371,16.0621,16.0871,143700.0
2009-05-19 12:30:00,19.32,19.33,19.22,19.24,51900.0,16.0954,16.1038,16.0121,16.0288,51900.0
2009-05-19 12:40:00,19.24,19.28,19.21,19.22,66900.0,16.0288,16.0621,16.0038,16.0121,66900.0
2009-05-19 12:50:00,19.22,19.23,19.18,19.21,58500.0,16.0121,16.0204,15.9788,16.0038,58500.0
2009-05-19 13:00:00,19.2,19.26,19.18,19.26,82500.0,15.9955,16.0454,15.9788,16.0454,82500.0
2009-05-19 13:10:00,19.27,19.28,19.22,19.26,108600.0,16.0538,16.0621,16.0121,16.0454,108600.0
2009-05-19 13:20:00,19.26,19.31,19.26,19.29,85500.0,16.0454,16.0871,16.0454,16.0704,85500.0
2009-05-19 13:30:00,19.29,19.31,19.22,19.26,61800.0,16.0704,16.0871,16.0121,16.0454,61800.0
2009-05-19 13:40:00,19.27,19.3,19.23,19.28,56100.0,16.0538,16.0788,16.0204,16.0621,56100.0
2009-05-19 13:50:00,19.28,19.3,19.24,19.29,64800.0,16.0621,16.0788,16.0288,16.0704,64800.0
2009-05-19 14:00:00,19.3,19.3,19.19,19.25,95700.0,16.0788,16.0788,15.9871,16.0371,95700.0
2009-05-19 14:10:00,19.25,19.3,19.24,19.28,175500.0,16.0371,16.0788,16.0288,16.0621,175500.0
2009-05-19 14:20:00,19.28,19.29,19.25,19.27,152400.0,16.0621,16.0704,16.0371,16.0538,152400.0
2009-05-19 14:30:00,19.27,19.27,19.22,19.22,120000.0,16.0538,16.0538,16.0121,16.0121,120000.0
2009-05-19 14:40:00,19.22,19.23,19.19,19.2,148500.0,16.0121,16.0204,15.9871,15.9955,148500.0
2009-05-19 14:50:00,19.2,19.21,19.15,19.2,121500.0,15.9955,16.0038,15.9538,15.9955,121500.0
2009-05-19 15:00:00,19.2,19.23,19.18,19.19,152700.0,15.9955,16.0204,15.9788,15.9871,152700.0
2009-05-19 15:10:00,19.18,19.2,19.15,19.16,115200.0,15.9788,15.9955,15.9538,15.9621,115200.0
2009-05-19 15:20:00,19.16,19.17,19.15,19.15,120000.0,15.9621,15.9705,15.9538,15.9538,120000.0
2009-05-19 15:30:00,19.16,19.17,19.07,19.07,250200.0,15.9621,15.9705,15.8872,15.8872,250200.0
2009-05-19 15:40:00,19.07,19.14,19.06,19.09,249600.0,15.8872,15.9455,15.8788,15.9038,249600.0
2009-05-19 15:50:00,19.09,19.11,19.01,19.04,366300.0,15.9038,15.9205,15.8372,15.8622,366300.0
2009-05-20 09:30:00,19.19,19.32,18.9,18.92,162300.0,15.9871,16.0954,15.7455,15.7622,162300.0
2009-05-20 09:40:00,18.93,19.04,18.92,19.03,133500.0,15.7705,15.8622,15.7622,15.8538,133500.0
2009-05-20 09:50:00,19.02,19.07,19.01,19.05,85800.0,15.8455,15.8872,15.8372,15.8705,85800.0
2009-05-20 10:00:00,19.06,19.22,19.05,19.19,122400.0,15.8788,16.0121,15.8705,15.9871,122400.0
2009-05-20 10:10:00,19.18,19.19,19.07,19.1,112800.0,15.9788,15.9871,15.8872,15.9121,112800.0
2009-05-20 10:20:00,19.1,19.15,19.05,19.13,137400.0,15.9121,15.9538,15.8705,15.9371,137400.0
2009-05-20 10:30:00,19.13,19.18,19.09,19.09,177000.0,15.9371,15.9788,15.9038,15.9038,177000.0
2009-05-20 10:40:00,19.1,19.12,19.01,19.03,138600.0,15.9121,15.9288,15.8372,15.8538,138600.0
2009-05-20 10:50:00,19.03,19.04,18.96,18.96,82500.0,15.8538,15.8622,15.7955,15.7955,82500.0
2009-05-20 11:00:00,18.97,19.0,18.9,18.91,174300.0,15.8038,15.8288,15.7455,15.7539,174300.0
2009-05-20 11:10:00,18.92,18.93,18.81,18.84,196200.0,15.7622,15.7705,15.6705,15.6955,196200.0
2009-05-20 11:20:00,18.84,18.84,18.76,18.78,168900.0,15.6955,15.6955,15.6289,15.6456,168900.0
2009-05-20 11:30:00,18.79,18.82,18.76,18.79,147900.0,15.6539,15.6789,15.6289,15.6539,147900.0
2009-05-20 11:40:00,18.77,18.8,18.69,18.7,168000.0,15.6372,15.6622,15.5706,15.5789,168000.0
2009-05-20 11:50:00,18.69,18.73,18.62,18.65,160200.0,15.5706,15.6039,15.5123,15.5373,160200.0
2009-05-20 12:00:00,18.65,18.72,18.63,18.63,79500.0,15.5373,15.5956,15.5206,15.5206,79500.0
2009-05-20 12:10:00,18.64,18.67,18.62,18.63,60900.0,15.5289,15.5539,15.5123,15.5206,60900.0
2009-05-20 12:20:00,18.63,18.64,18.59,18.59,61200.0,15.5206,15.5289,15.4873,15.4873,61200.0
2009-05-20 12:30:00,18.59,18.59,18.48,18.51,144300.0,15.4873,15.4873,15.3956,15.4206,144300.0
2009-05-20 12:40:00,18.51,18.52,18.47,18.48,103800.0,15.4206,15.4289,15.3873,15.3956,103800.0
2009-05-20 12:50:00,18.47,18.48,18.4,18.41,207300.0,15.3873,15.3956,15.329,15.3373,207300.0
2009-05-20 13:00:00,18.41,18.45,18.4,18.4,139200.0,15.3373,15.3706,15.329,15.329,139200.0
2009-05-20 13:10:00,18.4,18.42,18.35,18.38,103500.0,15.329,15.3456,15.2873,15.3123,103500.0
2009-05-20 13:20:00,18.37,18.4,18.34,18.39,69600.0,15.304,15.329,15.279,15.3206,69600.0
2009-05-20 13:30:00,18.4,18.47,18.37,18.44,77100.0,15.329,15.3873,15.304,15.3623,77100.0
2009-05-20 13:40:00,18.44,18.53,18.43,18.5,83400.0,15.3623,15.4373,15.354,15.4123,83400.0
2009-05-20 13:50:00,18.5,18.5,18.46,18.48,75900.0,15.4123,15.4123,15.379,15.3956,75900.0
2009-05-20 14:00:00,18.48,18.52,18.41,18.5,170700.0,15.3956,15.4289,15.3373,15.4123,170700.0
2009-05-20 14:10:00,18.5,18.58,18.46,18.58,88500.0,15.4123,15.4789,15.379,15.4789,88500.0
2009-05-20 14:20:00,18.58,18.62,18.57,18.58,74700.0,15.4789,15.5123,15.4706,15.4789,74700.0
2009-05-20 14:30:00,18.58,18.58,18.46,18.51,142200.0,15.4789,15.4789,15.379,15.4206,142200.0
2009-05-20 14:40:00,18.51,18.54,18.48,18.53,234900.0,15.4206,15.4456,15.3956,15.4373,234900.0
2009-05-20 14:50:00,18.54,18.56,18.49,18.52,161100.0,15.4456,15.4623,15.404,15.4289,161100.0
2009-05-20 15:00:00,18.5,18.51,18.42,18.42,222300.0,15.4123,15.4206,15.3456,15.3456,222300.0
2009-05-20 15:10:00,18.42,18.44,18.36,18.4,88800.0,15.3456,15.3623,15.2957,15.329,88800.0
2009-05-20 15:20:00,18.4,18.4,18.29,18.3,140100.0,15.329,15.329,15.2373,15.2457,140100.0
2009-05-20 15:30:00,18.31,18.34,18.25,18.29,146700.0,15.254,15.279,15.204,15.2373,146700.0
2009-05-20 15:40:00,18.29,18.31,18.15,18.3,486300.0,15.2373,15.254,15.1207,15.2457,486300.0
2009-05-20 15:50:00,18.29,18.34,18.23,18.26,651000.0,15.2373,15.279,15.1874,15.2123,651000.0
2009-05-21 09:30:00,18.13,18.15,18.0,18.08,93000.0,15.104,15.1207,14.9957,15.0624,93000.0
2009-05-21 09:40:00,18.06,18.29,18.03,18.26,191400.0,15.0457,15.2373,15.0207,15.2123,191400.0
2009-05-21 09:50:00,18.26,18.3,18.2,18.22,196800.0,15.2123,15.2457,15.1624,15.179,196800.0
2009-05-21 10:00:00,18.22,18.27,18.2,18.26,173400.0,15.179,15.2207,15.1624,15.2123,173400.0
2009-05-21 10:10:00,18.27,18.27,18.15,18.17,106200.0,15.2207,15.2207,15.1207,15.1374,106200.0
2009-05-21 10:20:00,18.17,18.17,18.11,18.16,172200.0,15.1374,15.1374,15.0874,15.129,172200.0
2009-05-21 10:30:00,18.16,18.18,18.11,18.14,232800.0,15.129,15.1457,15.0874,15.1124,232800.0
2009-05-21 10:40:00,18.14,18.16,18.06,18.09,70500.0,15.1124,15.129,15.0457,15.0707,70500.0
2009-05-21 10:50:00,18.08,18.08,18.02,18.02,142800.0,15.0624,15.0624,15.0124,15.0124,142800.0
2009-05-21 11:00:00,18.01,18.03,17.95,17.97,115200.0,15.0041,15.0207,14.9541,14.9707,115200.0
2009-05-21 11:10:00,17.97,18.04,17.97,18.02,65400.0,14.9707,15.0291,14.9707,15.0124,65400.0
2009-05-21 11:20:00,18.03,18.03,17.99,18.0,47400.0,15.0207,15.0207,14.9874,14.9957,47400.0
2009-05-21 11:30:00,18.0,18.02,17.98,17.98,126900.0,14.9957,15.0124,14.9791,14.9791,126900.0
2009-05-21 11:40:00,17.98,17.99,17.97,17.98,46800.0,14.9791,14.9874,14.9707,14.9791,46800.0
2009-05-21 11:50:00,17.98,17.98,17.94,17.97,229200.0,14.9791,14.9791,14.9458,14.9707,229200.0
2009-05-21 12:00:00,17.96,18.0,17.95,17.97,161400.0,14.9624,14.9957,14.9541,14.9707,161400.0
2009-05-21 12:10:00,17.97,18.0,17.94,17.95,147900.0,14.9707,14.9957,14.9458,14.9541,147900.0
2009-05-21 12:20:00,17.95,17.96,17.92,17.95,92400.0,14.9541,14.9624,14.9291,14.9541,92400.0
2009-05-21 12:30:00,17.95,17.98,17.95,17.96,92700.0,14.9541,14.9791,14.9541,14.9624,92700.0
2009-05-21 12:40:00,17.96,17.96,17.9,17.95,48900.0,14.9624,14.9624,14.9124,14.9541,48900.0
2009-05-21 12:50:00,17.95,17.95,17.88,17.93,48000.0,14.9541,14.9541,14.8958,14.9374,48000.0
2009-05-21 13:00:00,17.93,18.0,17.92,17.98,108000.0,14.9374,14.9957,14.9291,14.9791,108000.0
2009-05-21 13:10:00,17.98,17.99,17.9,17.9,57300.0,14.9791,14.9874,14.9124,14.9124,57300.0
2009-05-21 13:20:00,17.89,17.9,17.83,17.85,52200.0,14.9041,14.9124,14.8541,14.8708,52200.0
2009-05-21 13:30:00,17.85,17.85,17.8,17.83,62400.0,14.8708,14.8708,14.8291,14.8541,62400.0
2009-05-21 13:40:00,17.83,17.86,17.83,17.84,72300.0,14.8541,14.8791,14.8541,14.8624,72300.0
2009-05-21 13:50:00,17.83,17.85,17.79,17.83,71100.0,14.8541,14.8708,14.8208,14.8541,71100.0
2009-05-21 14:00:00,17.83,17.84,17.71,17.75,88500.0,14.8541,14.8624,14.7541,14.7875,88500.0
2009-05-21 14:10:00,17.76,17.76,17.69,17.7,71400.0,14.7958,14.7958,14.7375,14.7458,71400.0
2009-05-21 14:20:00,17.7,17.72,17.67,17.69,94200.0,14.7458,14.7625,14.7208,14.7375,94200.0
2009-05-21 14:30:00,17.69,17.76,17.67,17.76,219600.0,14.7375,14.7958,14.7208,14.7958,219600.0
2009-05-21 14:40:00,17.76,17.77,17.71,17.74,138300.0,14.7958,14.8041,14.7541,14.7791,138300.0
2009-05-21 14:50:00,17.74,17.78,17.73,17.78,145800.0,14.7791,14.8125,14.7708,14.8125,145800.0
2009-05-21 15:00:00,17.78,17.82,17.74,17.75,89100.0,14.8125,14.8458,14.7791,14.7875,89100.0
2009-05-21 15:10:00,17.75,17.8,17.74,17.79,83100.0,14.7875,14.8291,14.7791,14.8208,83100.0
2009-05-21 15:20:00,17.77,17.78,17.74,17.76,121200.0,14.8041,14.8125,14.7791,14.7958,121200.0
2009-05-21 15:30:00,17.76,17.85,17.76,17.79,238500.0,14.7958,14.8708,14.7958,14.8208,238500.0
2009-05-21 15:40:00,17.78,17.86,17.73,17.83,363300.0,14.8125,14.8791,14.7708,14.8541,363300.0
2009-05-21 15:50:00,17.83,17.96,17.82,17.89,477000.0,14.8541,14.9624,14.8458,14.9041,477000.0
2009-05-22 09:30:00,17.96,18.04,17.72,17.75,79800.0,14.9624,15.0291,14.7625,14.7875,79800.0
2009-05-22 09:40:00,17.74,17.77,17.68,17.71,73200.0,14.7791,14.8041,14.7291,14.7541,73200.0
2009-05-22 09:50:00,17.71,17.71,17.63,17.7,150900.0,14.7541,14.7541,14.6875,14.7458,150900.0
2009-05-22 10:00:00,17.69,17.78,17.67,17.69,138300.0,14.7375,14.8125,14.7208,14.7375,138300.0
2009-05-22 10:10:00,17.69,17.77,17.69,17.75,213300.0,14.7375,14.8041,14.7375,14.7875,213300.0
2009-05-22 10:20:00,17.75,17.78,17.72,17.73,295500.0,14.7875,14.8125,14.7625,14.7708,295500.0
2009-05-22 10:30:00,17.71,17.75,17.68,17.68,75900.0,14.7541,14.7875,14.7291,14.7291,75900.0
2009-05-22 10:40:00,17.68,17.77,17.68,17.77,98100.0,14.7291,14.8041,14.7291,14.8041,98100.0
2009-05-22 10:50:00,17.78,17.86,17.77,17.84,159300.0,14.8125,14.8791,14.8041,14.8624,159300.0
2009-05-22 11:00:00,17.84,17.96,17.84,17.93,79500.0,14.8624,14.9624,14.8624,14.9374,79500.0
2009-05-22 11:10:00,17.94,18.01,17.94,17.98,146100.0,14.9458,15.0041,14.9458,14.9791,146100.0
2009-05-22 11:20:00,17.98,17.99,17.92,17.93,83100.0,14.9791,14.9874,14.9291,14.9374,83100.0
2009-05-22 11:30:00,17.93,17.96,17.92,17.92,36600.0,14.9374,14.9624,14.9291,14.9291,36600.0
2009-05-22 11:40:00,17.92,17.99,17.92,17.99,42300.0,14.9291,14.9874,14.9291,14.9874,42300.0
2009-05-22 11:50:00,17.99,17.99,17.95,17.98,55800.0,14.9874,14.9874,14.9541,14.9791,55800.0
2009-05-22 12:00:00,18.0,18.02,17.99,18.01,51600.0,14.9957,15.0124,14.9874,15.0041,51600.0
2009-05-22 12:10:00,18.0,18.05,17.98,18.02,55500.0,14.9957,15.0374,14.9791,15.0124,55500.0
2009-05-22 12:20:00,18.03,18.03,17.95,17.95,65700.0,15.0207,15.0207,14.9541,14.9541,65700.0
2009-05-22 12:30:00,17.94,18.0,17.93,17.99,53100.0,14.9458,14.9957,14.9374,14.9874,53100.0
2009-05-22 12:40:00,17.99,18.02,17.99,18.01,59100.0,14.9874,15.0124,14.9874,15.0041,59100.0
2009-05-22 12:50:00,18.01,18.06,18.01,18.06,58500.0,15.0041,15.0457,15.0041,15.0457,58500.0
2009-05-22 13:00:00,18.06,18.06,18.02,18.02,30600.0,15.0457,15.0457,15.0124,15.0124,30600.0
2009-05-22 13:10:00,18.02,18.03,17.99,17.99,52500.0,15.0124,15.0207,14.9874,14.9874,52500.0
2009-05-22 13:20:00,18.0,18.03,17.99,17.99,23400.0,14.9957,15.0207,14.9874,14.9874,23400.0
2009-05-22 13:30:00,17.99,17.99,17.94,17.96,56400.0,14.9874,14.9874,14.9458,14.9624,56400.0
2009-05-22 13:40:00,17.96,18.02,17.96,17.99,68100.0,14.9624,15.0124,14.9624,14.9874,68100.0
2009-05-22 13:50:00,17.99,18.01,17.96,18.0,43200.0,14.9874,15.0041,14.9624,14.9957,43200.0
2009-05-22 14:00:00,18.0,18.01,17.96,17.97,39300.0,14.9957,15.0041,14.9624,14.9707,39300.0
2009-05-22 14:10:00,17.96,17.98,17.95,17.97,36900.0,14.9624,14.9791,14.9541,14.9707,36900.0
2009-05-22 14:20:00,17.97,18.0,17.97,17.99,42000.0,14.9707,14.9957,14.9707,14.9874,42000.0
2009-05-22 14:30:00,17.99,18.0,17.98,17.98,51600.0,14.9874,14.9957,14.9791,14.9791,51600.0
2009-05-22 14:40:00,17.97,17.99,17.97,17.98,31500.0,14.9707,14.9874,14.9707,14.9791,31500.0
2009-05-22 14:50:00,17.98,18.04,17.95,18.04,35100.0,14.9791,15.0291,14.9541,15.0291,35100.0
2009-05-22 15:00:00,18.03,18.03,17.99,18.01,31200.0,15.0207,15.0207,14.9874,15.0041,31200.0
2009-05-22 15:10:00,18.01,18.06,17.95,17.96,75300.0,15.0041,15.0457,14.9541,14.9624,75300.0
2009-05-22 15:20:00,17.95,17.97,17.92,17.93,49800.0,14.9541,14.9707,14.9291,14.9374,49800.0
2009-05-22 15:30:00,17.93,18.0,17.92,17.97,99900.0,14.9374,14.9957,14.9291,14.9707,99900.0
2009-05-22 15:40:00,17.97,17.98,17.84,17.87,211200.0,14.9707,14.9791,14.8624,14.8874,211200.0
2009-05-22 15:50:00,17.88,17.9,17.83,17.85,171300.0,14.8958,14.9124,14.8541,14.8708,171300.0
2009-05-26 09:30:00,17.78,18.05,17.74,17.97,128700.0,14.8125,15.0374,14.7791,14.9707,128700.0
2009-05-26 09:40:00,17.96,18.21,17.96,18.16,160200.0,14.9624,15.1707,14.9624,15.129,160200.0
2009-05-26 09:50:00,18.15,18.26,18.14,18.18,127500.0,15.1207,15.2123,15.1124,15.1457,127500.0
2009-05-26 10:00:00,18.2,18.5,18.2,18.39,249300.0,15.1624,15.4123,15.1624,15.3206,249300.0
2009-05-26 10:10:00,18.39,18.5,18.38,18.46,139500.0,15.3206,15.4123,15.3123,15.379,139500.0
2009-05-26 10:20:00,18.46,18.47,18.36,18.44,132000.0,15.379,15.3873,15.2957,15.3623,132000.0
2009-05-26 10:30:00,18.43,18.47,18.34,18.34,140400.0,15.354,15.3873,15.279,15.279,140400.0
2009-05-26 10:40:00,18.34,18.41,18.29,18.4,137100.0,15.279,15.3373,15.2373,15.329,137100.0
2009-05-26 10:50:00,18.39,18.47,18.39,18.43,43800.0,15.3206,15.3873,15.3206,15.354,43800.0
2009-05-26 11:00:00,18.43,18.46,18.41,18.42,48300.0,15.354,15.379,15.3373,15.3456,48300.0
2009-05-26 11:10:00,18.41,18.43,18.34,18.37,58200.0,15.3373,15.354,15.279,15.304,58200.0
2009-05-26 11:20:00,18.37,18.41,18.36,18.37,38100.0,15.304,15.3373,15.2957,15.304,38100.0
2009-05-26 11:30:00,18.37,18.37,18.3,18.31,73500.0,15.304,15.304,15.2457,15.254,73500.0
2009-05-26 11:40:00,18.32,18.41,18.32,18.38,53700.0,15.2623,15.3373,15.2623,15.3123,53700.0
2009-05-26 11:50:00,18.38,18.41,18.35,18.36,91500.0,15.3123,15.3373,15.2873,15.2957,91500.0
2009-05-26 12:00:00,18.34,18.37,18.29,18.29,66900.0,15.279,15.304,15.2373,15.2373,66900.0
2009-05-26 12:10:00,18.29,18.32,18.27,18.31,63600.0,15.2373,15.2623,15.2207,15.254,63600.0
2009-05-26 12:20:00,18.31,18.34,18.3,18.31,49800.0,15.254,15.279,15.2457,15.254,49800.0
2009-05-26 12:30:00,18.32,18.33,18.29,18.3,57900.0,15.2623,15.2707,15.2373,15.2457,57900.0
2009-05-26 12:40:00,18.31,18.38,18.3,18.38,61200.0,15.254,15.3123,15.2457,15.3123,61200.0
2009-05-26 12:50:00,18.37,18.43,18.36,18.36,77700.0,15.304,15.354,15.2957,15.2957,77700.0
2009-05-26 13:00:00,18.36,18.4,18.34,18.35,70500.0,15.2957,15.329,15.279,15.2873,70500.0
2009-05-26 13:10:00,18.35,18.39,18.33,18.38,49200.0,15.2873,15.3206,15.2707,15.3123,49200.0
2009-05-26 13:20:00,18.37,18.39,18.34,18.39,63600.0,15.304,15.3206,15.279,15.3206,63600.0
2009-05-26 13:30:00,18.39,18.41,18.35,18.4,112200.0,15.3206,15.3373,15.2873,15.329,112200.0
2009-05-26 13:40:00,18.4,18.44,18.37,18.44,83400.0,15.329,15.3623,15.304,15.3623,83400.0
2009-05-26 13:50:00,18.44,18.47,18.42,18.45,66000.0,15.3623,15.3873,15.3456,15.3706,66000.0
2009-05-26 14:00:00,18.46,18.47,18.38,18.4,126300.0,15.379,15.3873,15.3123,15.329,126300.0
2009-05-26 14:10:00,18.4,18.4,18.35,18.36,135900.0,15.329,15.329,15.2873,15.2957,135900.0
2009-05-26 14:20:00,18.37,18.37,18.32,18.34,130500.0,15.304,15.304,15.2623,15.279,130500.0
2009-05-26 14:30:00,18.36,18.4,18.35,18.39,126000.0,15.2957,15.329,15.2873,15.3206,126000.0
2009-05-26 14:40:00,18.4,18.44,18.39,18.4,140700.0,15.329,15.3623,15.3206,15.329,140700.0
2009-05-26 14:50:00,18.39,18.39,18.32,18.32,104100.0,15.3206,15.3206,15.2623,15.2623,104100.0
2009-05-26 15:00:00,18.32,18.38,18.31,18.36,94800.0,15.2623,15.3123,15.254,15.2957,94800.0
2009-05-26 15:10:00,18.38,18.42,18.3,18.34,149400.0,15.3123,15.3456,15.2457,15.279,149400.0
2009-05-26 15:20:00,18.34,18.39,18.31,18.35,132900.0,15.279,15.3206,15.254,15.2873,132900.0
2009-05-26 15:30:00,18.34,18.4,18.31,18.39,153000.0,15.279,15.329,15.254,15.3206,153000.0
2009-05-26 15:40:00,18.39,18.39,18.27,18.33,222600.0,15.3206,15.3206,15.2207,15.2707,222600.0
2009-05-26 15:50:00,18.33,18.41,18.31,18.4,347700.0,15.2707,15.3373,15.254,15.329,347700.0
2009-05-27 09:30:00,18.46,18.46,18.15,18.15,70500.0,15.379,15.379,15.1207,15.1207,70500.0
2009-05-27 09:40:00,18.15,18.22,18.08,18.18,97800.0,15.1207,15.179,15.0624,15.1457,97800.0
2009-05-27 09:50:00,18.2,18.34,18.19,18.31,135000.0,15.1624,15.279,15.154,15.254,135000.0
2009-05-27 10:00:00,18.31,18.39,18.12,18.14,133800.0,15.254,15.3206,15.0957,15.1124,133800.0
2009-05-27 10:10:00,18.16,18.19,18.07,18.11,262200.0,15.129,15.154,15.0541,15.0874,262200.0
2009-05-27 10:20:00,18.11,18.16,18.11,18.12,109500.0,15.0874,15.129,15.0874,15.0957,109500.0
2009-05-27 10:30:00,18.12,18.21,18.1,18.18,88200.0,15.0957,15.1707,15.079,15.1457,88200.0
2009-05-27 10:40:00,18.18,18.2,18.15,18.19,167400.0,15.1457,15.1624,15.1207,15.154,167400.0
2009-05-27 10:50:00,18.19,18.19,18.11,18.12,178500.0,15.154,15.154,15.0874,15.0957,178500.0
2009-05-27 11:00:00,18.11,18.12,18.0,18.04,165600.0,15.0874,15.0957,14.9957,15.0291,165600.0
2009-05-27 11:10:00,18.04,18.14,18.02,18.14,237900.0,15.0291,15.1124,15.0124,15.1124,237900.0
2009-05-27 11:20:00,18.14,18.22,18.14,18.21,189900.0,15.1124,15.179,15.1124,15.1707,189900.0
2009-05-27 11:30:00,18.21,18.26,18.18,18.24,104100.0,15.1707,15.2123,15.1457,15.1957,104100.0
2009-05-27 11:40:00,18.23,18.25,18.17,18.18,60000.0,15.1874,15.204,15.1374,15.1457,60000.0
2009-05-27 11:50:00,18.18,18.19,18.15,18.17,182400.0,15.1457,15.154,15.1207,15.1374,182400.0
2009-05-27 12:00:00,18.17,18.17,18.1,18.1,63900.0,15.1374,15.1374,15.079,15.079,63900.0
2009-05-27 12:10:00,18.1,18.15,18.07,18.15,101400.0,15.079,15.1207,15.0541,15.1207,101400.0
2009-05-27 12:20:00,18.15,18.17,18.09,18.09,61800.0,15.1207,15.1374,15.0707,15.0707,61800.0
2009-05-27 12:30:00,18.08,18.08,18.03,18.04,145500.0,15.0624,15.0624,15.0207,15.0291,145500.0
2009-05-27 12:40:00,18.04,18.06,17.99,18.02,69600.0,15.0291,15.0457,14.9874,15.0124,69600.0
2009-05-27 12:50:00,18.02,18.02,17.93,17.93,74700.0,15.0124,15.0124,14.9374,14.9374,74700.0
2009-05-27 13:00:00,17.94,17.97,17.92,17.92,116100.0,14.9458,14.9707,14.9291,14.9291,116100.0
2009-05-27 13:10:00,17.92,17.94,17.88,17.92,111600.0,14.9291,14.9458,14.8958,14.9291,111600.0
2009-05-27 13:20:00,17.92,17.94,17.91,17.92,71700.0,14.9291,14.9458,14.9208,14.9291,71700.0
2009-05-27 13:30:00,17.92,17.95,17.91,17.93,205500.0,14.9291,14.9541,14.9208,14.9374,205500.0
2009-05-27 13:40:00,17.93,17.97,17.91,17.92,168000.0,14.9374,14.9707,14.9208,14.9291,168000.0
2009-05-27 13:50:00,17.92,17.92,17.82,17.89,102000.0,14.9291,14.9291,14.8458,14.9041,102000.0
2009-05-27 14:00:00,17.88,17.88,17.78,17.78,76800.0,14.8958,14.8958,14.8125,14.8125,76800.0
2009-05-27 14:10:00,17.79,17.81,17.77,17.79,87900.0,14.8208,14.8375,14.8041,14.8208,87900.0
2009-05-27 14:20:00,17.79,17.79,17.73,17.76,91800.0,14.8208,14.8208,14.7708,14.7958,91800.0
2009-05-27 14:30:00,17.76,17.77,17.71,17.73,190200.0,14.7958,14.8041,14.7541,14.7708,190200.0
2009-05-27 14:40:00,17.73,17.76,17.72,17.74,349800.0,14.7708,14.7958,14.7625,14.7791,349800.0
2009-05-27 14:50:00,17.75,17.76,17.7,17.7,160200.0,14.7875,14.7958,14.7458,14.7458,160200.0
2009-05-27 15:00:00,17.71,17.76,17.69,17.74,136800.0,14.7541,14.7958,14.7375,14.7791,136800.0
2009-05-27 15:10:00,17.74,17.75,17.71,17.71,83400.0,14.7791,14.7875,14.7541,14.7541,83400.0
2009-05-27 15:20:00,17.72,17.72,17.64,17.67,267000.0,14.7625,14.7625,14.6958,14.7208,267000.0
2009-05-27 15:30:00,17.67,17.73,17.63,17.67,322800.0,14.7208,14.7708,14.6875,14.7208,322800.0
2009-05-27 15:40:00,17.67,17.74,17.65,17.72,321300.0,14.7208,14.7791,14.7042,14.7625,321300.0
2009-05-27 15:50:00,17.71,17.72,17.67,17.68,349800.0,14.7541,14.7625,14.7208,14.7291,349800.0
2009-05-28 09:30:00,17.79,17.8,17.69,17.71,75000.0,14.8208,14.8291,14.7375,14.7541,75000.0
2009-05-28 09:40:00,17.69,17.77,17.69,17.74,119100.0,14.7375,14.8041,14.7375,14.7791,119100.0
2009-05-28 09:50:00,17.76,17.77,17.68,17.69,96600.0,14.7958,14.8041,14.7291,14.7375,96600.0
2009-05-28 10:00:00,17.68,17.69,17.4,17.45,178800.0,14.7291,14.7375,14.4959,14.5375,178800.0
2009-05-28 10:10:00,17.45,17.54,17.43,17.53,264000.0,14.5375,14.6125,14.5209,14.6042,264000.0
2009-05-28 10:20:00,17.52,17.53,17.46,17.49,126600.0,14.5959,14.6042,14.5459,14.5709,126600.0
2009-05-28 10:30:00,17.5,17.59,17.48,17.58,132900.0,14.5792,14.6542,14.5625,14.6458,132900.0
2009-05-28 10:40:00,17.57,17.65,17.57,17.65,115200.0,14.6375,14.7042,14.6375,14.7042,115200.0
2009-05-28 10:50:00,17.65,17.69,17.64,17.69,95100.0,14.7042,14.7375,14.6958,14.7375,95100.0
2009-05-28 11:00:00,17.67,17.75,17.67,17.74,75600.0,14.7208,14.7875,14.7208,14.7791,75600.0
2009-05-28 11:10:00,17.73,17.73,17.61,17.61,66600.0,14.7708,14.7708,14.6708,14.6708,66600.0
2009-05-28 11:20:00,17.61,17.69,17.61,17.64,55500.0,14.6708,14.7375,14.6708,14.6958,55500.0
2009-05-28 11:30:00,17.63,17.69,17.63,17.65,63300.0,14.6875,14.7375,14.6875,14.7042,63300.0
2009-05-28 11:40:00,17.64,17.7,17.61,17.7,84300.0,14.6958,14.7458,14.6708,14.7458,84300.0
2009-05-28 11:50:00,17.71,17.72,17.63,17.65,93900.0,14.7541,14.7625,14.6875,14.7042,93900.0
2009-05-28 12:00:00,17.65,17.68,17.55,17.55,81300.0,14.7042,14.7291,14.6208,14.6208,81300.0
2009-05-28 12:10:00,17.55,17.57,17.51,17.52,78600.0,14.6208,14.6375,14.5875,14.5959,78600.0
2009-05-28 12:20:00,17.51,17.52,17.49,17.49,50400.0,14.5875,14.5959,14.5709,14.5709,50400.0
2009-05-28 12:30:00,17.5,17.57,17.5,17.56,94500.0,14.5792,14.6375,14.5792,14.6292,94500.0
2009-05-28 12:40:00,17.56,17.62,17.56,17.59,170400.0,14.6292,14.6792,14.6292,14.6542,170400.0
2009-05-28 12:50:00,17.6,17.61,17.56,17.58,83400.0,14.6625,14.6708,14.6292,14.6458,83400.0
2009-05-28 13:00:00,17.58,17.65,17.57,17.62,120900.0,14.6458,14.7042,14.6375,14.6792,120900.0
2009-05-28 13:10:00,17.62,17.73,17.59,17.73,472200.0,14.6792,14.7708,14.6542,14.7708,472200.0
2009-05-28 13:20:00,17.73,17.74,17.62,17.62,196500.0,14.7708,14.7791,14.6792,14.6792,196500.0
2009-05-28 13:30:00,17.62,17.67,17.6,17.64,69300.0,14.6792,14.7208,14.6625,14.6958,69300.0
2009-05-28 13:40:00,17.63,17.63,17.52,17.53,274500.0,14.6875,14.6875,14.5959,14.6042,274500.0
2009-05-28 13:50:00,17.54,17.6,17.5,17.56,124200.0,14.6125,14.6625,14.5792,14.6292,124200.0
2009-05-28 14:00:00,17.58,17.61,17.55,17.58,160500.0,14.6458,14.6708,14.6208,14.6458,160500.0
2009-05-28 14:10:00,17.58,17.59,17.56,17.59,116400.0,14.6458,14.6542,14.6292,14.6542,116400.0
2009-05-28 14:20:00,17.59,17.67,17.59,17.66,72300.0,14.6542,14.7208,14.6542,14.7125,72300.0
2009-05-28 14:30:00,17.66,17.69,17.65,17.67,84000.0,14.7125,14.7375,14.7042,14.7208,84000.0
2009-05-28 14:40:00,17.66,17.69,17.62,17.68,121800.0,14.7125,14.7375,14.6792,14.7291,121800.0
2009-05-28 14:50:00,17.69,17.7,17.63,17.68,81300.0,14.7375,14.7458,14.6875,14.7291,81300.0
2009-05-28 15:00:00,17.68,17.7,17.66,17.67,194400.0,14.7291,14.7458,14.7125,14.7208,194400.0
2009-05-28 15:10:00,17.68,17.69,17.64,17.68,207600.0,14.7291,14.7375,14.6958,14.7291,207600.0
2009-05-28 15:20:00,17.67,17.68,17.61,17.68,140100.0,14.7208,14.7291,14.6708,14.7291,140100.0
2009-05-28 15:30:00,17.67,17.7,17.61,17.66,186000.0,14.7208,14.7458,14.6708,14.7125,186000.0
2009-05-28 15:40:00,17.67,17.72,17.64,17.7,252000.0,14.7208,14.7625,14.6958,14.7458,252000.0
2009-05-28 15:50:00,17.7,17.74,17.63,17.69,462300.0,14.7458,14.7791,14.6875,14.7375,462300.0
2009-05-29 09:30:00,17.7,17.94,17.7,17.92,80100.0,14.7458,14.9458,14.7458,14.9291,80100.0
2009-05-29 09:40:00,17.93,17.98,17.73,17.75,88800.0,14.9374,14.9791,14.7708,14.7875,88800.0
2009-05-29 09:50:00,17.74,17.84,17.74,17.81,75900.0,14.7791,14.8624,14.7791,14.8375,75900.0
2009-05-29 10:00:00,17.81,17.81,17.7,17.73,163200.0,14.8375,14.8375,14.7458,14.7708,163200.0
2009-05-29 10:10:00,17.72,17.76,17.65,17.75,107400.0,14.7625,14.7958,14.7042,14.7875,107400.0
2009-05-29 10:20:00,17.76,17.79,17.69,17.69,61200.0,14.7958,14.8208,14.7375,14.7375,61200.0
2009-05-29 10:30:00,17.7,17.71,17.66,17.69,65700.0,14.7458,14.7541,14.7125,14.7375,65700.0
2009-05-29 10:40:00,17.69,17.7,17.6,17.65,50100.0,14.7375,14.7458,14.6625,14.7042,50100.0
2009-05-29 10:50:00,17.65,17.68,17.62,17.63,90900.0,14.7042,14.7291,14.6792,14.6875,90900.0
2009-05-29 11:00:00,17.62,17.65,17.58,17.6,81300.0,14.6792,14.7042,14.6458,14.6625,81300.0
2009-05-29 11:10:00,17.6,17.66,17.58,17.64,58200.0,14.6625,14.7125,14.6458,14.6958,58200.0
2009-05-29 11:20:00,17.63,17.69,17.58,17.58,91800.0,14.6875,14.7375,14.6458,14.6458,91800.0
2009-05-29 11:30:00,17.58,17.65,17.55,17.63,124500.0,14.6458,14.7042,14.6208,14.6875,124500.0
2009-05-29 11:40:00,17.63,17.7,17.62,17.67,73500.0,14.6875,14.7458,14.6792,14.7208,73500.0
2009-05-29 11:50:00,17.67,17.67,17.63,17.67,110700.0,14.7208,14.7208,14.6875,14.7208,110700.0
2009-05-29 12:00:00,17.66,17.69,17.66,17.66,64500.0,14.7125,14.7375,14.7125,14.7125,64500.0
2009-05-29 12:10:00,17.66,17.69,17.64,17.67,79800.0,14.7125,14.7375,14.6958,14.7208,79800.0
2009-05-29 12:20:00,17.67,17.69,17.63,17.67,65700.0,14.7208,14.7375,14.6875,14.7208,65700.0
2009-05-29 12:30:00,17.67,17.68,17.64,17.65,37500.0,14.7208,14.7291,14.6958,14.7042,37500.0
2009-05-29 12:40:00,17.64,17.68,17.63,17.63,119700.0,14.6958,14.7291,14.6875,14.6875,119700.0
2009-05-29 12:50:00,17.64,17.67,17.64,17.65,77100.0,14.6958,14.7208,14.6958,14.7042,77100.0
2009-05-29 13:00:00,17.65,17.69,17.64,17.68,47700.0,14.7042,14.7375,14.6958,14.7291,47700.0
2009-05-29 13:10:00,17.68,17.72,17.67,17.72,79200.0,14.7291,14.7625,14.7208,14.7625,79200.0
2009-05-29 13:20:00,17.71,17.75,17.7,17.73,81300.0,14.7541,14.7875,14.7458,14.7708,81300.0
2009-05-29 13:30:00,17.74,17.75,17.73,17.74,56400.0,14.7791,14.7875,14.7708,14.7791,56400.0
2009-05-29 13:40:00,17.75,17.79,17.74,17.74,93900.0,14.7875,14.8208,14.7791,14.7791,93900.0
2009-05-29 13:50:00,17.74,17.74,17.69,17.73,96000.0,14.7791,14.7791,14.7375,14.7708,96000.0
2009-05-29 14:00:00,17.73,17.73,17.69,17.69,69600.0,14.7708,14.7708,14.7375,14.7375,69600.0
2009-05-29 14:10:00,17.7,17.7,17.64,17.65,99000.0,14.7458,14.7458,14.6958,14.7042,99000.0
2009-05-29 14:20:00,17.64,17.65,17.61,17.61,135300.0,14.6958,14.7042,14.6708,14.6708,135300.0
2009-05-29 14:30:00,17.61,17.63,17.58,17.58,140100.0,14.6708,14.6875,14.6458,14.6458,140100.0
2009-05-29 14:40:00,17.58,17.59,17.54,17.56,141600.0,14.6458,14.6542,14.6125,14.6292,141600.0
2009-05-29 14:50:00,17.56,17.58,17.51,17.56,151800.0,14.6292,14.6458,14.5875,14.6292,151800.0
2009-05-29 15:00:00,17.56,17.58,17.52,17.57,166500.0,14.6292,14.6458,14.5959,14.6375,166500.0
2009-05-29 15:10:00,17.57,17.58,17.54,17.57,194700.0,14.6375,14.6458,14.6125,14.6375,194700.0
2009-05-29 15:20:00,17.57,17.58,17.51,17.54,245100.0,14.6375,14.6458,14.5875,14.6125,245100.0
2009-05-29 15:30:00,17.54,17.59,17.53,17.58,305100.0,14.6125,14.6542,14.6042,14.6458,305100.0
2009-05-29 15:40:00,17.58,17.67,17.57,17.65,654000.0,14.6458,14.7208,14.6375,14.7042,654000.0
2009-05-29 15:50:00,17.64,17.68,17.58,17.67,1576500.0,14.6958,14.7291,14.6458,14.7208,1576500.0
2009-06-01 09:30:00,17.95,17.95,17.74,17.81,92700.0,14.9541,14.9541,14.7791,14.8375,92700.0
2009-06-01 09:40:00,17.82,17.97,17.74,17.96,118200.0,14.8458,14.9707,14.7791,14.9624,118200.0
2009-06-01 09:50:00,17.96,18.02,17.9,17.9,134100.0,14.9624,15.0124,14.9124,14.9124,134100.0
2009-06-01 10:00:00,17.91,18.05,17.91,18.01,230100.0,14.9208,15.0374,14.9208,15.0041,230100.0
2009-06-01 10:10:00,18.01,18.1,17.99,18.07,230100.0,15.0041,15.079,14.9874,15.0541,230100.0
2009-06-01 10:20:00,18.07,18.08,17.97,17.98,146100.0,15.0541,15.0624,14.9707,14.9791,146100.0
2009-06-01 10:30:00,17.97,18.0,17.93,17.98,66000.0,14.9707,14.9957,14.9374,14.9791,66000.0
2009-06-01 10:40:00,17.98,18.0,17.96,17.99,57000.0,14.9791,14.9957,14.9624,14.9874,57000.0
2009-06-01 10:50:00,18.0,18.08,18.0,18.04,109500.0,14.9957,15.0624,14.9957,15.0291,109500.0
2009-06-01 11:00:00,18.03,18.12,18.03,18.03,103500.0,15.0207,15.0957,15.0207,15.0207,103500.0
2009-06-01 11:10:00,18.03,18.06,18.02,18.06,76500.0,15.0207,15.0457,15.0124,15.0457,76500.0
2009-06-01 11:20:00,18.05,18.09,18.05,18.09,83400.0,15.0374,15.0707,15.0374,15.0707,83400.0
2009-06-01 11:30:00,18.09,18.1,18.07,18.08,44400.0,15.0707,15.079,15.0541,15.0624,44400.0
2009-06-01 11:40:00,18.08,18.09,18.03,18.04,60000.0,15.0624,15.0707,15.0207,15.0291,60000.0
2009-06-01 11:50:00,18.03,18.04,18.01,18.02,63900.0,15.0207,15.0291,15.0041,15.0124,63900.0
2009-06-01 12:00:00,18.02,18.02,17.99,18.0,88200.0,15.0124,15.0124,14.9874,14.9957,88200.0
2009-06-01 12:10:00,18.0,18.01,17.97,17.98,92100.0,14.9957,15.0041,14.9707,14.9791,92100.0
2009-06-01 12:20:00,17.98,18.0,17.95,17.99,81600.0,14.9791,14.9957,14.9541,14.9874,81600.0
2009-06-01 12:30:00,17.98,18.01,17.97,18.01,54600.0,14.9791,15.0041,14.9707,15.0041,54600.0
2009-06-01 12:40:00,18.0,18.02,17.97,18.02,96000.0,14.9957,15.0124,14.9707,15.0124,96000.0
2009-06-01 12:50:00,18.01,18.03,17.93,17.93,82200.0,15.0041,15.0207,14.9374,14.9374,82200.0
2009-06-01 13:00:00,17.93,18.0,17.93,18.0,94500.0,14.9374,14.9957,14.9374,14.9957,94500.0
2009-06-01 13:10:00,18.0,18.0,17.94,17.96,75900.0,14.9957,14.9957,14.9458,14.9624,75900.0
2009-06-01 13:20:00,17.96,17.99,17.94,17.94,82800.0,14.9624,14.9874,14.9458,14.9458,82800.0
2009-06-01 13:30:00,17.95,18.01,17.94,18.0,60300.0,14.9541,15.0041,14.9458,14.9957,60300.0
2009-06-01 13:40:00,18.01,18.08,18.01,18.06,113700.0,15.0041,15.0624,15.0041,15.0457,113700.0
2009-06-01 13:50:00,18.05,18.11,18.04,18.09,85800.0,15.0374,15.0874,15.0291,15.0707,85800.0
2009-06-01 14:00:00,18.09,18.15,18.07,18.1,143700.0,15.0707,15.1207,15.0541,15.079,143700.0
2009-06-01 14:10:00,18.1,18.13,18.09,18.09,94500.0,15.079,15.104,15.0707,15.0707,94500.0
2009-06-01 14:20:00,18.09,18.11,18.06,18.06,119400.0,15.0707,15.0874,15.0457,15.0457,119400.0
2009-06-01 14:30:00,18.06,18.09,18.02,18.06,174900.0,15.0457,15.0707,15.0124,15.0457,174900.0
2009-06-01 14:40:00,18.06,18.07,18.01,18.03,103200.0,15.0457,15.0541,15.0041,15.0207,103200.0
2009-06-01 14:50:00,18.04,18.07,18.03,18.06,91200.0,15.0291,15.0541,15.0207,15.0457,91200.0
2009-06-01 15:00:00,18.06,18.07,17.99,18.0,99300.0,15.0457,15.0541,14.9874,14.9957,99300.0
2009-06-01 15:10:00,18.0,18.01,17.94,17.95,128100.0,14.9957,15.0041,14.9458,14.9541,128100.0
2009-06-01 15:20:00,17.95,17.98,17.92,17.95,219000.0,14.9541,14.9791,14.9291,14.9541,219000.0
2009-06-01 15:30:00,17.96,17.98,17.94,17.96,216000.0,14.9624,14.9791,14.9458,14.9624,216000.0
2009-06-01 15:40:00,17.96,18.02,17.95,18.01,210600.0,14.9624,15.0124,14.9541,15.0041,210600.0
2009-06-01 15:50:00,18.0,18.04,17.86,17.95,430500.0,14.9957,15.0291,14.8791,14.9541,430500.0
2009-06-02 09:30:00,17.97,18.07,17.96,18.07,70800.0,14.9707,15.0541,14.9624,15.0541,70800.0
2009-06-02 09:40:00,18.08,18.08,17.87,17.89,84300.0,15.0624,15.0624,14.8874,14.9041,84300.0
2009-06-02 09:50:00,17.88,17.97,17.88,17.91,143100.0,14.8958,14.9707,14.8958,14.9208,143100.0
2009-06-02 10:00:00,17.91,18.18,17.91,18.17,190200.0,14.9208,15.1457,14.9208,15.1374,190200.0
2009-06-02 10:10:00,18.17,18.24,17.97,18.0,492900.0,15.1374,15.1957,14.9707,14.9957,492900.0
2009-06-02 10:20:00,17.99,18.0,17.92,17.93,182700.0,14.9874,14.9957,14.9291,14.9374,182700.0
2009-06-02 10:30:00,17.93,18.0,17.93,18.0,148500.0,14.9374,14.9957,14.9374,14.9957,148500.0
2009-06-02 10:40:00,18.0,18.0,17.91,17.94,123000.0,14.9957,14.9957,14.9208,14.9458,123000.0
2009-06-02 10:50:00,17.94,17.97,17.88,17.93,144300.0,14.9458,14.9707,14.8958,14.9374,144300.0
2009-06-02 11:00:00,17.93,17.96,17.9,17.9,124500.0,14.9374,14.9624,14.9124,14.9124,124500.0
2009-06-02 11:10:00,17.89,17.94,17.83,17.9,287100.0,14.9041,14.9458,14.8541,14.9124,287100.0
2009-06-02 11:20:00,17.9,17.94,17.86,17.86,128400.0,14.9124,14.9458,14.8791,14.8791,128400.0
2009-06-02 11:30:00,17.86,17.93,17.8,17.83,215400.0,14.8791,14.9374,14.8291,14.8541,215400.0
2009-06-02 11:40:00,17.83,17.92,17.83,17.91,102900.0,14.8541,14.9291,14.8541,14.9208,102900.0
2009-06-02 11:50:00,17.91,18.0,17.91,18.0,163200.0,14.9208,14.9957,14.9208,14.9957,163200.0
2009-06-02 12:00:00,18.0,18.05,17.99,18.03,218700.0,14.9957,15.0374,14.9874,15.0207,218700.0
2009-06-02 12:10:00,18.04,18.07,18.04,18.07,101100.0,15.0291,15.0541,15.0291,15.0541,101100.0
2009-06-02 12:20:00,18.07,18.1,18.06,18.07,117000.0,15.0541,15.079,15.0457,15.0541,117000.0
2009-06-02 12:30:00,18.07,18.12,18.06,18.11,75600.0,15.0541,15.0957,15.0457,15.0874,75600.0
2009-06-02 12:40:00,18.11,18.12,18.07,18.1,62100.0,15.0874,15.0957,15.0541,15.079,62100.0
2009-06-02 12:50:00,18.09,18.15,18.09,18.12,95400.0,15.0707,15.1207,15.0707,15.0957,95400.0
2009-06-02 13:00:00,18.12,18.21,18.1,18.18,281700.0,15.0957,15.1707,15.079,15.1457,281700.0
2009-06-02 13:10:00,18.18,18.19,18.13,18.16,92700.0,15.1457,15.154,15.104,15.129,92700.0
2009-06-02 13:20:00,18.15,18.23,18.15,18.19,60900.0,15.1207,15.1874,15.1207,15.154,60900.0
2009-06-02 13:30:00,18.19,18.24,18.18,18.22,112200.0,15.154,15.1957,15.1457,15.179,112200.0
2009-06-02 13:40:00,18.22,18.28,18.22,18.28,193200.0,15.179,15.229,15.179,15.229,193200.0
2009-06-02 13:50:00,18.28,18.28,18.23,18.27,99000.0,15.229,15.229,15.1874,15.2207,99000.0
2009-06-02 14:00:00,18.27,18.28,18.25,18.25,130500.0,15.2207,15.229,15.204,15.204,130500.0
2009-06-02 14:10:00,18.25,18.31,18.24,18.31,82800.0,15.204,15.254,15.1957,15.254,82800.0
2009-06-02 14:20:00,18.3,18.37,18.3,18.3,133200.0,15.2457,15.304,15.2457,15.2457,133200.0
2009-06-02 14:30:00,18.3,18.31,18.22,18.29,268800.0,15.2457,15.254,15.179,15.2373,268800.0
2009-06-02 14:40:00,18.29,18.31,18.23,18.23,86400.0,15.2373,15.254,15.1874,15.1874,86400.0
2009-06-02 14:50:00,18.23,18.29,18.22,18.25,64200.0,15.1874,15.2373,15.179,15.204,64200.0
2009-06-02 15:00:00,18.26,18.28,18.25,18.26,76200.0,15.2123,15.229,15.204,15.2123,76200.0
2009-06-02 15:10:00,18.26,18.26,18.2,18.23,103800.0,15.2123,15.2123,15.1624,15.1874,103800.0
2009-06-02 15:20:00,18.22,18.23,18.17,18.17,167100.0,15.179,15.1874,15.1374,15.1374,167100.0
2009-06-02 15:30:00,18.18,18.26,18.17,18.26,124800.0,15.1457,15.2123,15.1374,15.2123,124800.0
2009-06-02 15:40:00,18.26,18.26,18.19,18.25,200400.0,15.2123,15.2123,15.154,15.204,200400.0
2009-06-02 15:50:00,18.25,18.25,18.17,18.19,324600.0,15.204,15.204,15.1374,15.154,324600.0
2009-06-03 09:30:00,18.13,18.13,18.01,18.05,92400.0,15.104,15.104,15.0041,15.0374,92400.0
2009-06-03 09:40:00,18.03,18.05,17.91,17.96,121500.0,15.0207,15.0374,14.9208,14.9624,121500.0
2009-06-03 09:50:00,17.97,18.05,17.92,17.93,165600.0,14.9707,15.0374,14.9291,14.9374,165600.0
2009-06-03 10:00:00,17.93,17.93,17.85,17.92,119700.0,14.9374,14.9374,14.8708,14.9291,119700.0
2009-06-03 10:10:00,17.93,17.94,17.87,17.89,106200.0,14.9374,14.9458,14.8874,14.9041,106200.0
2009-06-03 10:20:00,17.88,17.93,17.84,17.93,96000.0,14.8958,14.9374,14.8624,14.9374,96000.0
2009-06-03 10:30:00,17.93,18.01,17.9,17.96,135300.0,14.9374,15.0041,14.9124,14.9624,135300.0
2009-06-03 10:40:00,17.96,18.01,17.94,18.01,60000.0,14.9624,15.0041,14.9458,15.0041,60000.0
2009-06-03 10:50:00,18.0,18.02,17.97,18.02,58800.0,14.9957,15.0124,14.9707,15.0124,58800.0
2009-06-03 11:00:00,18.02,18.06,18.01,18.02,86100.0,15.0124,15.0457,15.0041,15.0124,86100.0
2009-06-03 11:10:00,18.02,18.03,17.96,18.02,91800.0,15.0124,15.0207,14.9624,15.0124,91800.0
2009-06-03 11:20:00,18.02,18.08,18.02,18.05,66600.0,15.0124,15.0624,15.0124,15.0374,66600.0
2009-06-03 11:30:00,18.05,18.07,18.04,18.06,96600.0,15.0374,15.0541,15.0291,15.0457,96600.0
2009-06-03 11:40:00,18.06,18.08,18.0,18.04,81900.0,15.0457,15.0624,14.9957,15.0291,81900.0
2009-06-03 11:50:00,18.04,18.07,18.04,18.05,101100.0,15.0291,15.0541,15.0291,15.0374,101100.0
2009-06-03 12:00:00,18.05,18.08,18.04,18.04,138000.0,15.0374,15.0624,15.0291,15.0291,138000.0
2009-06-03 12:10:00,18.04,18.05,18.01,18.02,91200.0,15.0291,15.0374,15.0041,15.0124,91200.0
2009-06-03 12:20:00,18.02,18.03,18.01,18.02,65700.0,15.0124,15.0207,15.0041,15.0124,65700.0
2009-06-03 12:30:00,18.02,18.03,18.0,18.03,52800.0,15.0124,15.0207,14.9957,15.0207,52800.0
2009-06-03 12:40:00,18.03,18.04,18.02,18.03,47700.0,15.0207,15.0291,15.0124,15.0207,47700.0
2009-06-03 12:50:00,18.04,18.07,18.0,18.01,71400.0,15.0291,15.0541,14.9957,15.0041,71400.0
2009-06-03 13:00:00,18.01,18.02,17.99,18.01,60300.0,15.0041,15.0124,14.9874,15.0041,60300.0
2009-06-03 13:10:00,18.0,18.02,18.0,18.02,36600.0,14.9957,15.0124,14.9957,15.0124,36600.0
2009-06-03 13:20:00,18.01,18.02,17.97,17.99,57600.0,15.0041,15.0124,14.9707,14.9874,57600.0
2009-06-03 13:30:00,17.99,18.02,17.99,18.01,63300.0,14.9874,15.0124,14.9874,15.0041,63300.0
2009-06-03 13:40:00,18.01,18.01,17.96,17.97,55500.0,15.0041,15.0041,14.9624,14.9707,55500.0
2009-06-03 13:50:00,17.97,18.01,17.97,17.99,58500.0,14.9707,15.0041,14.9707,14.9874,58500.0
2009-06-03 14:00:00,18.0,18.03,17.99,18.01,47400.0,14.9957,15.0207,14.9874,15.0041,47400.0
2009-06-03 14:10:00,18.01,18.03,17.99,18.03,139500.0,15.0041,15.0207,14.9874,15.0207,139500.0
2009-06-03 14:20:00,18.02,18.02,17.98,18.01,93300.0,15.0124,15.0124,14.9791,15.0041,93300.0
2009-06-03 14:30:00,18.0,18.0,17.93,17.93,120600.0,14.9957,14.9957,14.9374,14.9374,120600.0
2009-06-03 14:40:00,17.93,17.98,17.93,17.98,88800.0,14.9374,14.9791,14.9374,14.9791,88800.0
2009-06-03 14:50:00,17.97,18.03,17.96,18.01,75900.0,14.9707,15.0207,14.9624,15.0041,75900.0
2009-06-03 15:00:00,18.01,18.01,17.97,18.0,77700.0,15.0041,15.0041,14.9707,14.9957,77700.0
2009-06-03 15:10:00,18.0,18.02,17.97,18.0,91200.0,14.9957,15.0124,14.9707,14.9957,91200.0
2009-06-03 15:20:00,18.0,18.0,17.92,17.93,147300.0,14.9957,14.9957,14.9291,14.9374,147300.0
2009-06-03 15:30:00,17.92,17.95,17.89,17.91,214800.0,14.9291,14.9541,14.9041,14.9208,214800.0
2009-06-03 15:40:00,17.91,18.01,17.91,18.01,379800.0,14.9208,15.0041,14.9208,15.0041,379800.0
2009-06-03 15:50:00,18.01,18.06,17.97,18.06,421500.0,15.0041,15.0457,14.9707,15.0457,421500.0
2009-06-04 09:30:00,18.06,18.09,17.9,17.96,63000.0,15.0457,15.0707,14.9124,14.9624,63000.0
2009-06-04 09:40:00,17.97,18.11,17.97,18.03,106500.0,14.9707,15.0874,14.9707,15.0207,106500.0
2009-06-04 09:50:00,18.03,18.04,18.0,18.03,79500.0,15.0207,15.0291,14.9957,15.0207,79500.0
2009-06-04 10:00:00,18.02,18.02,17.88,17.94,111300.0,15.0124,15.0124,14.8958,14.9458,111300.0
2009-06-04 10:10:00,17.95,18.01,17.92,17.94,117900.0,14.9541,15.0041,14.9291,14.9458,117900.0
2009-06-04 10:20:00,17.94,18.01,17.9,18.0,104100.0,14.9458,15.0041,14.9124,14.9957,104100.0
2009-06-04 10:30:00,18.0,18.03,17.98,18.01,60300.0,14.9957,15.0207,14.9791,15.0041,60300.0
2009-06-04 10:40:00,18.01,18.02,17.96,17.98,44700.0,15.0041,15.0124,14.9624,14.9791,44700.0
2009-06-04 10:50:00,17.98,18.04,17.95,18.04,174600.0,14.9791,15.0291,14.9541,15.0291,174600.0
2009-06-04 11:00:00,18.04,18.04,17.93,17.94,114300.0,15.0291,15.0291,14.9374,14.9458,114300.0
2009-06-04 11:10:00,17.94,17.96,17.9,17.94,110700.0,14.9458,14.9624,14.9124,14.9458,110700.0
2009-06-04 11:20:00,17.94,17.99,17.9,17.97,120000.0,14.9458,14.9874,14.9124,14.9707,120000.0
2009-06-04 11:30:00,17.97,17.99,17.96,17.98,69300.0,14.9707,14.9874,14.9624,14.9791,69300.0
2009-06-04 11:40:00,17.98,17.99,17.95,17.96,32100.0,14.9791,14.9874,14.9541,14.9624,32100.0
2009-06-04 11:50:00,17.96,17.97,17.93,17.93,23400.0,14.9624,14.9707,14.9374,14.9374,23400.0
2009-06-04 12:00:00,17.92,17.92,17.88,17.89,74100.0,14.9291,14.9291,14.8958,14.9041,74100.0
2009-06-04 12:10:00,17.89,17.91,17.85,17.89,132900.0,14.9041,14.9208,14.8708,14.9041,132900.0
2009-06-04 12:20:00,17.89,17.95,17.89,17.94,18300.0,14.9041,14.9541,14.9041,14.9458,18300.0
2009-06-04 12:30:00,17.95,17.96,17.94,17.96,18000.0,14.9541,14.9624,14.9458,14.9624,18000.0
2009-06-04 12:40:00,17.96,18.0,17.95,17.95,64200.0,14.9624,14.9957,14.9541,14.9541,64200.0
2009-06-04 12:50:00,17.95,17.97,17.95,17.96,24600.0,14.9541,14.9707,14.9541,14.9624,24600.0
2009-06-04 13:00:00,17.96,17.99,17.96,17.98,33900.0,14.9624,14.9874,14.9624,14.9791,33900.0
2009-06-04 13:10:00,17.98,18.03,17.97,18.03,93900.0,14.9791,15.0207,14.9707,15.0207,93900.0
2009-06-04 13:20:00,18.02,18.03,18.0,18.01,81300.0,15.0124,15.0207,14.9957,15.0041,81300.0
2009-06-04 13:30:00,18.02,18.05,18.0,18.0,86400.0,15.0124,15.0374,14.9957,14.9957,86400.0
2009-06-04 13:40:00,18.0,18.01,17.99,17.99,32400.0,14.9957,15.0041,14.9874,14.9874,32400.0
2009-06-04 13:50:00,17.99,17.99,17.96,17.97,59400.0,14.9874,14.9874,14.9624,14.9707,59400.0
2009-06-04 14:00:00,17.97,17.98,17.94,17.96,50100.0,14.9707,14.9791,14.9458,14.9624,50100.0
2009-06-04 14:10:00,17.96,17.97,17.93,17.96,50700.0,14.9624,14.9707,14.9374,14.9624,50700.0
2009-06-04 14:20:00,17.96,17.97,17.95,17.96,49500.0,14.9624,14.9707,14.9541,14.9624,49500.0
2009-06-04 14:30:00,17.96,17.97,17.93,17.95,62700.0,14.9624,14.9707,14.9374,14.9541,62700.0
2009-06-04 14:40:00,17.95,17.98,17.94,17.96,92700.0,14.9541,14.9791,14.9458,14.9624,92700.0
2009-06-04 14:50:00,17.96,17.99,17.95,17.98,79500.0,14.9624,14.9874,14.9541,14.9791,79500.0
2009-06-04 15:00:00,17.98,17.99,17.94,17.95,109200.0,14.9791,14.9874,14.9458,14.9541,109200.0
2009-06-04 15:10:00,17.95,17.98,17.93,17.95,56400.0,14.9541,14.9791,14.9374,14.9541,56400.0
2009-06-04 15:20:00,17.95,17.99,17.95,17.97,37800.0,14.9541,14.9874,14.9541,14.9707,37800.0
2009-06-04 15:30:00,17.96,17.97,17.92,17.96,96300.0,14.9624,14.9707,14.9291,14.9624,96300.0
2009-06-04 15:40:00,17.96,17.97,17.89,17.92,151800.0,14.9624,14.9707,14.9041,14.9291,151800.0
2009-06-04 15:50:00,17.93,18.0,17.9,17.93,457800.0,14.9374,14.9957,14.9124,14.9374,457800.0
2009-06-05 09:30:00,18.18,18.23,18.1,18.12,81600.0,15.1457,15.1874,15.079,15.0957,81600.0
2009-06-05 09:40:00,18.13,18.13,17.87,17.93,71100.0,15.104,15.104,14.8874,14.9374,71100.0
2009-06-05 09:50:00,17.93,18.01,17.84,17.94,101100.0,14.9374,15.0041,14.8624,14.9458,101100.0
2009-06-05 10:00:00,17.94,17.95,17.77,17.79,176700.0,14.9458,14.9541,14.8041,14.8208,176700.0
2009-06-05 10:10:00,17.8,17.92,17.8,17.91,230700.0,14.8291,14.9291,14.8291,14.9208,230700.0
2009-06-05 10:20:00,17.92,17.97,17.9,17.95,195900.0,14.9291,14.9707,14.9124,14.9541,195900.0
2009-06-05 10:30:00,17.95,18.03,17.9,18.02,197400.0,14.9541,15.0207,14.9124,15.0124,197400.0
2009-06-05 10:40:00,18.01,18.05,17.96,18.0,93300.0,15.0041,15.0374,14.9624,14.9957,93300.0
2009-06-05 10:50:00,17.99,18.0,17.93,17.97,157200.0,14.9874,14.9957,14.9374,14.9707,157200.0
2009-06-05 11:00:00,17.98,18.05,17.98,18.01,83700.0,14.9791,15.0374,14.9791,15.0041,83700.0
2009-06-05 11:10:00,18.0,18.0,17.95,17.95,42600.0,14.9957,14.9957,14.9541,14.9541,42600.0
2009-06-05 11:20:00,17.96,17.99,17.95,17.97,34500.0,14.9624,14.9874,14.9541,14.9707,34500.0
2009-06-05 11:30:00,17.97,17.98,17.94,17.95,38400.0,14.9707,14.9791,14.9458,14.9541,38400.0
2009-06-05 11:40:00,17.95,17.99,17.94,17.96,41100.0,14.9541,14.9874,14.9458,14.9624,41100.0
2009-06-05 11:50:00,17.96,17.97,17.89,17.9,97500.0,14.9624,14.9707,14.9041,14.9124,97500.0
2009-06-05 12:00:00,17.9,17.92,17.88,17.89,69300.0,14.9124,14.9291,14.8958,14.9041,69300.0
2009-06-05 12:10:00,17.89,17.9,17.86,17.86,154500.0,14.9041,14.9124,14.8791,14.8791,154500.0
2009-06-05 12:20:00,17.87,17.96,17.84,17.94,150600.0,14.8874,14.9624,14.8624,14.9458,150600.0
2009-06-05 12:30:00,17.94,18.01,17.94,18.01,71100.0,14.9458,15.0041,14.9458,15.0041,71100.0
2009-06-05 12:40:00,18.01,18.01,17.97,18.0,47400.0,15.0041,15.0041,14.9707,14.9957,47400.0
2009-06-05 12:50:00,18.0,18.06,18.0,18.06,60600.0,14.9957,15.0457,14.9957,15.0457,60600.0
2009-06-05 13:00:00,18.05,18.07,18.04,18.06,31500.0,15.0374,15.0541,15.0291,15.0457,31500.0
2009-06-05 13:10:00,18.06,18.06,17.99,18.01,81300.0,15.0457,15.0457,14.9874,15.0041,81300.0
2009-06-05 13:20:00,18.0,18.03,17.99,18.0,42300.0,14.9957,15.0207,14.9874,14.9957,42300.0
2009-06-05 13:30:00,18.0,18.01,17.99,18.0,28200.0,14.9957,15.0041,14.9874,14.9957,28200.0
2009-06-05 13:40:00,18.0,18.04,18.0,18.0,45900.0,14.9957,15.0291,14.9957,14.9957,45900.0
2009-06-05 13:50:00,18.0,18.03,17.96,17.97,48300.0,14.9957,15.0207,14.9624,14.9707,48300.0
2009-06-05 14:00:00,17.96,17.98,17.91,17.91,38100.0,14.9624,14.9791,14.9208,14.9208,38100.0
2009-06-05 14:10:00,17.91,17.92,17.88,17.88,44400.0,14.9208,14.9291,14.8958,14.8958,44400.0
2009-06-05 14:20:00,17.88,17.9,17.85,17.9,54600.0,14.8958,14.9124,14.8708,14.9124,54600.0
2009-06-05 14:30:00,17.9,17.92,17.86,17.92,75300.0,14.9124,14.9291,14.8791,14.9291,75300.0
2009-06-05 14:40:00,17.91,17.98,17.91,17.97,104100.0,14.9208,14.9791,14.9208,14.9707,104100.0
2009-06-05 14:50:00,17.97,17.99,17.97,17.98,100500.0,14.9707,14.9874,14.9707,14.9791,100500.0
2009-06-05 15:00:00,17.99,18.04,17.98,18.04,215100.0,14.9874,15.0291,14.9791,15.0291,215100.0
2009-06-05 15:10:00,18.04,18.06,18.03,18.06,197400.0,15.0291,15.0457,15.0207,15.0457,197400.0
2009-06-05 15:20:00,18.06,18.09,18.03,18.04,153600.0,15.0457,15.0707,15.0207,15.0291,153600.0
2009-06-05 15:30:00,18.05,18.11,18.05,18.07,156900.0,15.0374,15.0874,15.0374,15.0541,156900.0
2009-06-05 15:40:00,18.07,18.1,17.96,17.99,290100.0,15.0541,15.079,14.9624,14.9874,290100.0
2009-06-05 15:50:00,17.99,18.1,17.99,18.06,358500.0,14.9874,15.079,14.9874,15.0457,358500.0
2009-06-08 09:30:00,18.06,18.16,18.02,18.13,86400.0,15.0457,15.129,15.0124,15.104,86400.0
2009-06-08 09:40:00,18.14,18.2,18.06,18.07,302400.0,15.1124,15.1624,15.0457,15.0541,302400.0
2009-06-08 09:50:00,18.08,18.09,17.99,18.02,233700.0,15.0624,15.0707,14.9874,15.0124,233700.0
2009-06-08 10:00:00,18.0,18.1,17.96,18.1,107700.0,14.9957,15.079,14.9624,15.079,107700.0
2009-06-08 10:10:00,18.1,18.11,18.04,18.11,143400.0,15.079,15.0874,15.0291,15.0874,143400.0
2009-06-08 10:20:00,18.09,18.13,18.08,18.1,76800.0,15.0707,15.104,15.0624,15.079,76800.0
2009-06-08 10:30:00,18.1,18.16,18.09,18.16,198900.0,15.079,15.129,15.0707,15.129,198900.0
2009-06-08 10:40:00,18.16,18.2,18.13,18.13,95700.0,15.129,15.1624,15.104,15.104,95700.0
2009-06-08 10:50:00,18.13,18.18,18.12,18.18,97500.0,15.104,15.1457,15.0957,15.1457,97500.0
2009-06-08 11:00:00,18.17,18.17,18.15,18.16,154500.0,15.1374,15.1374,15.1207,15.129,154500.0
2009-06-08 11:10:00,18.16,18.19,18.16,18.17,123900.0,15.129,15.154,15.129,15.1374,123900.0
2009-06-08 11:20:00,18.17,18.18,18.16,18.18,119400.0,15.1374,15.1457,15.129,15.1457,119400.0
2009-06-08 11:30:00,18.17,18.19,18.16,18.18,86400.0,15.1374,15.154,15.129,15.1457,86400.0
2009-06-08 11:40:00,18.18,18.19,18.16,18.17,27300.0,15.1457,15.154,15.129,15.1374,27300.0
2009-06-08 11:50:00,18.17,18.19,18.16,18.19,93000.0,15.1374,15.154,15.129,15.154,93000.0
2009-06-08 12:00:00,18.2,18.21,18.18,18.2,106200.0,15.1624,15.1707,15.1457,15.1624,106200.0
2009-06-08 12:10:00,18.2,18.2,18.16,18.19,51000.0,15.1624,15.1624,15.129,15.154,51000.0
2009-06-08 12:20:00,18.19,18.19,18.16,18.18,131100.0,15.154,15.154,15.129,15.1457,131100.0
2009-06-08 12:30:00,18.17,18.2,18.16,18.19,153600.0,15.1374,15.1624,15.129,15.154,153600.0
2009-06-08 12:40:00,18.19,18.21,18.17,18.21,93600.0,15.154,15.1707,15.1374,15.1707,93600.0
2009-06-08 12:50:00,18.21,18.22,18.17,18.2,61500.0,15.1707,15.179,15.1374,15.1624,61500.0
2009-06-08 13:00:00,18.2,18.25,18.17,18.25,111600.0,15.1624,15.204,15.1374,15.204,111600.0
2009-06-08 13:10:00,18.25,18.26,18.23,18.24,63000.0,15.204,15.2123,15.1874,15.1957,63000.0
2009-06-08 13:20:00,18.24,18.26,18.2,18.2,91200.0,15.1957,15.2123,15.1624,15.1624,91200.0
2009-06-08 13:30:00,18.2,18.22,18.18,18.2,64500.0,15.1624,15.179,15.1457,15.1624,64500.0
2009-06-08 13:40:00,18.19,18.29,18.19,18.28,165300.0,15.154,15.2373,15.154,15.229,165300.0
2009-06-08 13:50:00,18.28,18.28,18.23,18.25,75300.0,15.229,15.229,15.1874,15.204,75300.0
2009-06-08 14:00:00,18.24,18.28,18.21,18.21,107400.0,15.1957,15.229,15.1707,15.1707,107400.0
2009-06-08 14:10:00,18.22,18.23,18.18,18.18,85200.0,15.179,15.1874,15.1457,15.1457,85200.0
2009-06-08 14:20:00,18.18,18.23,18.18,18.23,84900.0,15.1457,15.1874,15.1457,15.1874,84900.0
2009-06-08 14:30:00,18.23,18.25,18.19,18.24,107700.0,15.1874,15.204,15.154,15.1957,107700.0
2009-06-08 14:40:00,18.22,18.22,18.18,18.22,74700.0,15.179,15.179,15.1457,15.179,74700.0
2009-06-08 14:50:00,18.23,18.24,18.17,18.19,101100.0,15.1874,15.1957,15.1374,15.154,101100.0
2009-06-08 15:00:00,18.19,18.21,18.15,18.2,122700.0,15.154,15.1707,15.1207,15.1624,122700.0
2009-06-08 15:10:00,18.2,18.23,18.14,18.23,124500.0,15.1624,15.1874,15.1124,15.1874,124500.0
2009-06-08 15:20:00,18.23,18.33,18.23,18.28,116100.0,15.1874,15.2707,15.1874,15.229,116100.0
2009-06-08 15:30:00,18.29,18.41,18.29,18.33,221400.0,15.2373,15.3373,15.2373,15.2707,221400.0
2009-06-08 15:40:00,18.33,18.38,18.32,18.37,231000.0,15.2707,15.3123,15.2623,15.304,231000.0
2009-06-08 15:50:00,18.36,18.37,18.29,18.31,265500.0,15.2957,15.304,15.2373,15.254,265500.0
2009-06-09 09:30:00,18.31,18.54,18.31,18.4,102600.0,15.254,15.4456,15.254,15.329,102600.0
2009-06-09 09:40:00,18.4,18.47,18.37,18.45,139500.0,15.329,15.3873,15.304,15.3706,139500.0
2009-06-09 09:50:00,18.45,18.46,18.37,18.39,112500.0,15.3706,15.379,15.304,15.3206,112500.0
2009-06-09 10:00:00,18.39,18.46,18.38,18.46,153300.0,15.3206,15.379,15.3123,15.379,153300.0
2009-06-09 10:10:00,18.45,18.48,18.4,18.42,111900.0,15.3706,15.3956,15.329,15.3456,111900.0
2009-06-09 10:20:00,18.42,18.42,18.36,18.4,82200.0,15.3456,15.3456,15.2957,15.329,82200.0
2009-06-09 10:30:00,18.4,18.47,18.38,18.45,83400.0,15.329,15.3873,15.3123,15.3706,83400.0
2009-06-09 10:40:00,18.46,18.51,18.46,18.48,100500.0,15.379,15.4206,15.379,15.3956,100500.0
2009-06-09 10:50:00,18.48,18.5,18.42,18.48,178200.0,15.3956,15.4123,15.3456,15.3956,178200.0
2009-06-09 11:00:00,18.48,18.55,18.47,18.55,129900.0,15.3956,15.4539,15.3873,15.4539,129900.0
2009-06-09 11:10:00,18.55,18.56,18.54,18.56,70500.0,15.4539,15.4623,15.4456,15.4623,70500.0
2009-06-09 11:20:00,18.56,18.68,18.55,18.62,249600.0,15.4623,15.5622,15.4539,15.5123,249600.0
2009-06-09 11:30:00,18.62,18.78,18.62,18.77,324300.0,15.5123,15.6456,15.5123,15.6372,324300.0
2009-06-09 11:40:00,18.76,18.76,18.65,18.68,97200.0,15.6289,15.6289,15.5373,15.5622,97200.0
2009-06-09 11:50:00,18.67,18.67,18.65,18.66,45600.0,15.5539,15.5539,15.5373,15.5456,45600.0
2009-06-09 12:00:00,18.65,18.66,18.63,18.63,122100.0,15.5373,15.5456,15.5206,15.5206,122100.0
2009-06-09 12:10:00,18.63,18.64,18.57,18.57,96300.0,15.5206,15.5289,15.4706,15.4706,96300.0
2009-06-09 12:20:00,18.57,18.61,18.57,18.61,90300.0,15.4706,15.5039,15.4706,15.5039,90300.0
2009-06-09 12:30:00,18.61,18.63,18.6,18.63,33900.0,15.5039,15.5206,15.4956,15.5206,33900.0
2009-06-09 12:40:00,18.63,18.68,18.62,18.68,46500.0,15.5206,15.5622,15.5123,15.5622,46500.0
2009-06-09 12:50:00,18.68,18.68,18.65,18.65,121200.0,15.5622,15.5622,15.5373,15.5373,121200.0
2009-06-09 13:00:00,18.65,18.66,18.62,18.63,80700.0,15.5373,15.5456,15.5123,15.5206,80700.0
2009-06-09 13:10:00,18.63,18.65,18.58,18.63,48900.0,15.5206,15.5373,15.4789,15.5206,48900.0
2009-06-09 13:20:00,18.64,18.65,18.6,18.63,49500.0,15.5289,15.5373,15.4956,15.5206,49500.0
2009-06-09 13:30:00,18.63,18.64,18.6,18.64,51900.0,15.5206,15.5289,15.4956,15.5289,51900.0
2009-06-09 13:40:00,18.63,18.65,18.6,18.61,90300.0,15.5206,15.5373,15.4956,15.5039,90300.0
2009-06-09 13:50:00,18.61,18.68,18.61,18.66,74100.0,15.5039,15.5622,15.5039,15.5456,74100.0
2009-06-09 14:00:00,18.67,18.68,18.64,18.64,87900.0,15.5539,15.5622,15.5289,15.5289,87900.0
2009-06-09 14:10:00,18.64,18.68,18.63,18.67,60300.0,15.5289,15.5622,15.5206,15.5539,60300.0
2009-06-09 14:20:00,18.67,18.68,18.64,18.66,81000.0,15.5539,15.5622,15.5289,15.5456,81000.0
2009-06-09 14:30:00,18.66,18.69,18.64,18.65,126600.0,15.5456,15.5706,15.5289,15.5373,126600.0
2009-06-09 14:40:00,18.66,18.67,18.62,18.63,65100.0,15.5456,15.5539,15.5123,15.5206,65100.0
2009-06-09 14:50:00,18.63,18.67,18.63,18.67,70500.0,15.5206,15.5539,15.5206,15.5539,70500.0
2009-06-09 15:00:00,18.67,18.67,18.63,18.66,94500.0,15.5539,15.5539,15.5206,15.5456,94500.0
2009-06-09 15:10:00,18.65,18.7,18.65,18.69,225300.0,15.5373,15.5789,15.5373,15.5706,225300.0
2009-06-09 15:20:00,18.69,18.72,18.67,18.71,167700.0,15.5706,15.5956,15.5539,15.5872,167700.0
2009-06-09 15:30:00,18.71,18.74,18.68,18.7,194400.0,15.5872,15.6122,15.5622,15.5789,194400.0
2009-06-09 15:40:00,18.7,18.71,18.61,18.62,292200.0,15.5789,15.5872,15.5039,15.5123,292200.0
2009-06-09 15:50:00,18.62,18.66,18.62,18.64,260100.0,15.5123,15.5456,15.5123,15.5289,260100.0
2009-06-10 09:30:00,18.67,18.97,18.67,18.93,215400.0,15.5539,15.8038,15.5539,15.7705,215400.0
2009-06-10 09:40:00,18.93,18.95,18.75,18.75,308700.0,15.7705,15.7872,15.6206,15.6206,308700.0
2009-06-10 09:50:00,18.74,18.85,18.71,18.85,319200.0,15.6122,15.7039,15.5872,15.7039,319200.0
2009-06-10 10:00:00,18.86,18.86,18.65,18.7,80700.0,15.7122,15.7122,15.5373,15.5789,80700.0
2009-06-10 10:10:00,18.71,18.74,18.57,18.58,534300.0,15.5872,15.6122,15.4706,15.4789,534300.0
2009-06-10 10:20:00,18.58,18.68,18.58,18.67,149700.0,15.4789,15.5622,15.4789,15.5539,149700.0
2009-06-10 10:30:00,18.66,18.68,18.64,18.67,168900.0,15.5456,15.5622,15.5289,15.5539,168900.0
2009-06-10 10:40:00,18.66,18.68,18.5,18.5,267300.0,15.5456,15.5622,15.4123,15.4123,267300.0
2009-06-10 10:50:00,18.5,18.56,18.5,18.52,73800.0,15.4123,15.4623,15.4123,15.4289,73800.0
2009-06-10 11:00:00,18.52,18.58,18.5,18.56,148200.0,15.4289,15.4789,15.4123,15.4623,148200.0
2009-06-10 11:10:00,18.55,18.55,18.49,18.5,152100.0,15.4539,15.4539,15.404,15.4123,152100.0
2009-06-10 11:20:00,18.5,18.51,18.46,18.49,201900.0,15.4123,15.4206,15.379,15.404,201900.0
2009-06-10 11:30:00,18.49,18.5,18.43,18.44,162300.0,15.404,15.4123,15.354,15.3623,162300.0
2009-06-10 11:40:00,18.44,18.52,18.43,18.5,72600.0,15.3623,15.4289,15.354,15.4123,72600.0
2009-06-10 11:50:00,18.5,18.51,18.45,18.47,79500.0,15.4123,15.4206,15.3706,15.3873,79500.0
2009-06-10 12:00:00,18.47,18.52,18.45,18.48,60600.0,15.3873,15.4289,15.3706,15.3956,60600.0
2009-06-10 12:10:00,18.49,18.51,18.48,18.5,33900.0,15.404,15.4206,15.3956,15.4123,33900.0
2009-06-10 12:20:00,18.5,18.5,18.45,18.47,58500.0,15.4123,15.4123,15.3706,15.3873,58500.0
2009-06-10 12:30:00,18.47,18.49,18.43,18.48,55200.0,15.3873,15.404,15.354,15.3956,55200.0
2009-06-10 12:40:00,18.48,18.48,18.42,18.44,68700.0,15.3956,15.3956,15.3456,15.3623,68700.0
2009-06-10 12:50:00,18.44,18.49,18.44,18.48,118800.0,15.3623,15.404,15.3623,15.3956,118800.0
2009-06-10 13:00:00,18.48,18.48,18.34,18.38,179100.0,15.3956,15.3956,15.279,15.3123,179100.0
2009-06-10 13:10:00,18.38,18.39,18.34,18.35,75600.0,15.3123,15.3206,15.279,15.2873,75600.0
2009-06-10 13:20:00,18.35,18.37,18.32,18.35,111600.0,15.2873,15.304,15.2623,15.2873,111600.0
2009-06-10 13:30:00,18.35,18.35,18.3,18.31,87600.0,15.2873,15.2873,15.2457,15.254,87600.0
2009-06-10 13:40:00,18.3,18.38,18.29,18.3,190200.0,15.2457,15.3123,15.2373,15.2457,190200.0
2009-06-10 13:50:00,18.3,18.35,18.28,18.34,175800.0,15.2457,15.2873,15.229,15.279,175800.0
2009-06-10 14:00:00,18.33,18.4,18.3,18.36,150900.0,15.2707,15.329,15.2457,15.2957,150900.0
2009-06-10 14:10:00,18.36,18.42,18.35,18.41,86400.0,15.2957,15.3456,15.2873,15.3373,86400.0
2009-06-10 14:20:00,18.42,18.45,18.39,18.4,86400.0,15.3456,15.3706,15.3206,15.329,86400.0
2009-06-10 14:30:00,18.4,18.47,18.38,18.44,93000.0,15.329,15.3873,15.3123,15.3623,93000.0
2009-06-10 14:40:00,18.42,18.49,18.42,18.46,54000.0,15.3456,15.404,15.3456,15.379,54000.0
2009-06-10 14:50:00,18.47,18.51,18.43,18.47,121800.0,15.3873,15.4206,15.354,15.3873,121800.0
2009-06-10 15:00:00,18.47,18.48,18.38,18.38,97500.0,15.3873,15.3956,15.3123,15.3123,97500.0
2009-06-10 15:10:00,18.38,18.39,18.32,18.36,250800.0,15.3123,15.3206,15.2623,15.2957,250800.0
2009-06-10 15:20:00,18.36,18.41,18.36,18.36,84900.0,15.2957,15.3373,15.2957,15.2957,84900.0
2009-06-10 15:30:00,18.37,18.48,18.37,18.43,191100.0,15.304,15.3956,15.304,15.354,191100.0
2009-06-10 15:40:00,18.43,18.46,18.41,18.46,252300.0,15.354,15.379,15.3373,15.379,252300.0
2009-06-10 15:50:00,18.46,18.49,18.4,18.48,306000.0,15.379,15.404,15.329,15.3956,306000.0
2009-06-11 09:30:00,18.29,18.62,18.29,18.4,110700.0,15.2373,15.5123,15.2373,15.329,110700.0
2009-06-11 09:40:00,18.4,18.59,18.35,18.49,111300.0,15.329,15.4873,15.2873,15.404,111300.0
2009-06-11 09:50:00,18.48,18.5,18.43,18.48,82800.0,15.3956,15.4123,15.354,15.3956,82800.0
2009-06-11 10:00:00,18.49,18.55,18.48,18.52,64200.0,15.404,15.4539,15.3956,15.4289,64200.0
2009-06-11 10:10:00,18.53,18.58,18.5,18.57,92400.0,15.4373,15.4789,15.4123,15.4706,92400.0
2009-06-11 10:20:00,18.57,18.59,18.53,18.54,75900.0,15.4706,15.4873,15.4373,15.4456,75900.0
2009-06-11 10:30:00,18.54,18.57,18.5,18.52,114300.0,15.4456,15.4706,15.4123,15.4289,114300.0
2009-06-11 10:40:00,18.51,18.64,18.51,18.63,75000.0,15.4206,15.5289,15.4206,15.5206,75000.0
2009-06-11 10:50:00,18.64,18.65,18.47,18.49,180600.0,15.5289,15.5373,15.3873,15.404,180600.0
2009-06-11 11:00:00,18.48,18.49,18.42,18.43,82500.0,15.3956,15.404,15.3456,15.354,82500.0
2009-06-11 11:10:00,18.43,18.49,18.43,18.47,106200.0,15.354,15.404,15.354,15.3873,106200.0
2009-06-11 11:20:00,18.47,18.52,18.45,18.49,159900.0,15.3873,15.4289,15.3706,15.404,159900.0
2009-06-11 11:30:00,18.49,18.5,18.45,18.46,132000.0,15.404,15.4123,15.3706,15.379,132000.0
2009-06-11 11:40:00,18.47,18.51,18.45,18.47,113700.0,15.3873,15.4206,15.3706,15.3873,113700.0
2009-06-11 11:50:00,18.47,18.48,18.4,18.4,143100.0,15.3873,15.3956,15.329,15.329,143100.0
2009-06-11 12:00:00,18.4,18.46,18.35,18.35,60600.0,15.329,15.379,15.2873,15.2873,60600.0
2009-06-11 12:10:00,18.36,18.38,18.34,18.38,295500.0,15.2957,15.3123,15.279,15.3123,295500.0
2009-06-11 12:20:00,18.38,18.44,18.38,18.39,56400.0,15.3123,15.3623,15.3123,15.3206,56400.0
2009-06-11 12:30:00,18.39,18.46,18.39,18.44,37200.0,15.3206,15.379,15.3206,15.3623,37200.0
2009-06-11 12:40:00,18.44,18.44,18.4,18.43,44100.0,15.3623,15.3623,15.329,15.354,44100.0
2009-06-11 12:50:00,18.43,18.5,18.42,18.5,56700.0,15.354,15.4123,15.3456,15.4123,56700.0
2009-06-11 13:00:00,18.5,18.56,18.48,18.5,126300.0,15.4123,15.4623,15.3956,15.4123,126300.0
2009-06-11 13:10:00,18.5,18.55,18.5,18.53,46500.0,15.4123,15.4539,15.4123,15.4373,46500.0
2009-06-11 13:20:00,18.54,18.58,18.52,18.58,43500.0,15.4456,15.4789,15.4289,15.4789,43500.0
2009-06-11 13:30:00,18.58,18.6,18.51,18.51,64800.0,15.4789,15.4956,15.4206,15.4206,64800.0
2009-06-11 13:40:00,18.51,18.54,18.49,18.52,35700.0,15.4206,15.4456,15.404,15.4289,35700.0
2009-06-11 13:50:00,18.51,18.53,18.5,18.53,38400.0,15.4206,15.4373,15.4123,15.4373,38400.0
2009-06-11 14:00:00,18.53,18.54,18.49,18.5,74700.0,15.4373,15.4456,15.404,15.4123,74700.0
2009-06-11 14:10:00,18.49,18.55,18.49,18.54,88500.0,15.404,15.4539,15.404,15.4456,88500.0
2009-06-11 14:20:00,18.54,18.56,18.53,18.55,42600.0,15.4456,15.4623,15.4373,15.4539,42600.0
2009-06-11 14:30:00,18.56,18.57,18.47,18.47,70800.0,15.4623,15.4706,15.3873,15.3873,70800.0
2009-06-11 14:40:00,18.47,18.49,18.46,18.48,72600.0,15.3873,15.404,15.379,15.3956,72600.0
2009-06-11 14:50:00,18.48,18.53,18.46,18.52,84600.0,15.3956,15.4373,15.379,15.4289,84600.0
2009-06-11 15:00:00,18.52,18.55,18.49,18.53,72600.0,15.4289,15.4539,15.404,15.4373,72600.0
2009-06-11 15:10:00,18.52,18.55,18.5,18.52,85800.0,15.4289,15.4539,15.4123,15.4289,85800.0
2009-06-11 15:20:00,18.52,18.52,18.48,18.48,75900.0,15.4289,15.4289,15.3956,15.3956,75900.0
2009-06-11 15:30:00,18.47,18.48,18.4,18.45,158700.0,15.3873,15.3956,15.329,15.3706,158700.0
2009-06-11 15:40:00,18.45,18.5,18.43,18.47,170400.0,15.3706,15.4123,15.354,15.3873,170400.0
2009-06-11 15:50:00,18.48,18.5,18.37,18.41,222000.0,15.3956,15.4123,15.304,15.3373,222000.0
2009-06-12 09:30:00,18.44,18.48,18.22,18.29,67800.0,15.3623,15.3956,15.179,15.2373,67800.0
2009-06-12 09:40:00,18.29,18.36,18.29,18.34,105000.0,15.2373,15.2957,15.2373,15.279,105000.0
2009-06-12 09:50:00,18.35,18.36,18.3,18.32,79800.0,15.2873,15.2957,15.2457,15.2623,79800.0
2009-06-12 10:00:00,18.32,18.32,18.28,18.28,82800.0,15.2623,15.2623,15.229,15.229,82800.0
2009-06-12 10:10:00,18.28,18.36,18.28,18.32,87000.0,15.229,15.2957,15.229,15.2623,87000.0
2009-06-12 10:20:00,18.31,18.35,18.29,18.31,204600.0,15.254,15.2873,15.2373,15.254,204600.0
2009-06-12 10:30:00,18.31,18.34,18.29,18.33,106200.0,15.254,15.279,15.2373,15.2707,106200.0
2009-06-12 10:40:00,18.32,18.36,18.32,18.33,74100.0,15.2623,15.2957,15.2623,15.2707,74100.0
2009-06-12 10:50:00,18.33,18.37,18.3,18.3,117300.0,15.2707,15.304,15.2457,15.2457,117300.0
2009-06-12 11:00:00,18.3,18.33,18.25,18.25,111900.0,15.2457,15.2707,15.204,15.204,111900.0
2009-06-12 11:10:00,18.25,18.26,18.22,18.23,49500.0,15.204,15.2123,15.179,15.1874,49500.0
2009-06-12 11:20:00,18.24,18.25,18.22,18.22,21000.0,15.1957,15.204,15.179,15.179,21000.0
2009-06-12 11:30:00,18.21,18.23,18.21,18.22,27000.0,15.1707,15.1874,15.1707,15.179,27000.0
2009-06-12 11:40:00,18.22,18.23,18.16,18.2,33900.0,15.179,15.1874,15.129,15.1624,33900.0
2009-06-12 11:50:00,18.2,18.23,18.2,18.21,15600.0,15.1624,15.1874,15.1624,15.1707,15600.0
2009-06-12 12:00:00,18.2,18.22,18.19,18.21,19800.0,15.1624,15.179,15.154,15.1707,19800.0
2009-06-12 12:10:00,18.21,18.23,18.21,18.22,21900.0,15.1707,15.1874,15.1707,15.179,21900.0
2009-06-12 12:20:00,18.22,18.23,18.19,18.2,54300.0,15.179,15.1874,15.154,15.1624,54300.0
2009-06-12 12:30:00,18.21,18.21,18.14,18.16,67200.0,15.1707,15.1707,15.1124,15.129,67200.0
2009-06-12 12:40:00,18.16,18.17,18.09,18.1,120300.0,15.129,15.1374,15.0707,15.079,120300.0
2009-06-12 12:50:00,18.1,18.11,18.08,18.11,63900.0,15.079,15.0874,15.0624,15.0874,63900.0
2009-06-12 13:00:00,18.1,18.16,18.1,18.14,117300.0,15.079,15.129,15.079,15.1124,117300.0
2009-06-12 13:10:00,18.13,18.17,18.13,18.15,54300.0,15.104,15.1374,15.104,15.1207,54300.0
2009-06-12 13:20:00,18.16,18.19,18.15,18.18,78000.0,15.129,15.154,15.1207,15.1457,78000.0
2009-06-12 13:30:00,18.18,18.19,18.18,18.18,43500.0,15.1457,15.154,15.1457,15.1457,43500.0
2009-06-12 13:40:00,18.19,18.2,18.17,18.18,44100.0,15.154,15.1624,15.1374,15.1457,44100.0
2009-06-12 13:50:00,18.18,18.21,18.17,18.2,86100.0,15.1457,15.1707,15.1374,15.1624,86100.0
2009-06-12 14:00:00,18.21,18.23,18.19,18.22,83400.0,15.1707,15.1874,15.154,15.179,83400.0
2009-06-12 14:10:00,18.21,18.24,18.21,18.24,33000.0,15.1707,15.1957,15.1707,15.1957,33000.0
2009-06-12 14:20:00,18.24,18.26,18.2,18.24,66000.0,15.1957,15.2123,15.1624,15.1957,66000.0
2009-06-12 14:30:00,18.24,18.28,18.24,18.28,27900.0,15.1957,15.229,15.1957,15.229,27900.0
2009-06-12 14:40:00,18.29,18.4,18.29,18.31,94500.0,15.2373,15.329,15.2373,15.254,94500.0
2009-06-12 14:50:00,18.32,18.34,18.3,18.31,40200.0,15.2623,15.279,15.2457,15.254,40200.0
2009-06-12 15:00:00,18.31,18.37,18.31,18.34,61800.0,15.254,15.304,15.254,15.279,61800.0
2009-06-12 15:10:00,18.34,18.39,18.34,18.36,135900.0,15.279,15.3206,15.279,15.2957,135900.0
2009-06-12 15:20:00,18.36,18.37,18.33,18.36,54600.0,15.2957,15.304,15.2707,15.2957,54600.0
2009-06-12 15:30:00,18.36,18.37,18.27,18.28,126300.0,15.2957,15.304,15.2207,15.229,126300.0
2009-06-12 15:40:00,18.28,18.33,18.27,18.3,74100.0,15.229,15.2707,15.2207,15.2457,74100.0
2009-06-12 15:50:00,18.31,18.36,18.3,18.36,205500.0,15.254,15.2957,15.2457,15.2957,205500.0
2009-06-15 09:30:00,18.13,18.18,18.05,18.15,75000.0,15.104,15.1457,15.0374,15.1207,75000.0
2009-06-15 09:40:00,18.15,18.18,17.96,17.97,95400.0,15.1207,15.1457,14.9624,14.9707,95400.0
2009-06-15 09:50:00,17.98,18.02,17.94,18.01,57300.0,14.9791,15.0124,14.9458,15.0041,57300.0
2009-06-15 10:00:00,18.0,18.07,18.0,18.05,99000.0,14.9957,15.0541,14.9957,15.0374,99000.0
2009-06-15 10:10:00,18.05,18.08,18.04,18.08,66900.0,15.0374,15.0624,15.0291,15.0624,66900.0
2009-06-15 10:20:00,18.07,18.09,18.05,18.07,37200.0,15.0541,15.0707,15.0374,15.0541,37200.0
2009-06-15 10:30:00,18.08,18.08,18.03,18.06,129300.0,15.0624,15.0624,15.0207,15.0457,129300.0
2009-06-15 10:40:00,18.04,18.08,18.03,18.08,114900.0,15.0291,15.0624,15.0207,15.0624,114900.0
2009-06-15 10:50:00,18.07,18.14,18.06,18.12,64200.0,15.0541,15.1124,15.0457,15.0957,64200.0
2009-06-15 11:00:00,18.12,18.13,18.0,18.01,149700.0,15.0957,15.104,14.9957,15.0041,149700.0
2009-06-15 11:10:00,18.01,18.08,18.01,18.07,47400.0,15.0041,15.0624,15.0041,15.0541,47400.0
2009-06-15 11:20:00,18.07,18.11,18.03,18.11,61200.0,15.0541,15.0874,15.0207,15.0874,61200.0
2009-06-15 11:30:00,18.11,18.13,18.04,18.05,99600.0,15.0874,15.104,15.0291,15.0374,99600.0
2009-06-15 11:40:00,18.06,18.1,18.05,18.08,66600.0,15.0457,15.079,15.0374,15.0624,66600.0
2009-06-15 11:50:00,18.08,18.09,18.04,18.07,51600.0,15.0624,15.0707,15.0291,15.0541,51600.0
2009-06-15 12:00:00,18.07,18.08,18.04,18.06,46200.0,15.0541,15.0624,15.0291,15.0457,46200.0
2009-06-15 12:10:00,18.06,18.07,18.06,18.07,36600.0,15.0457,15.0541,15.0457,15.0541,36600.0
2009-06-15 12:20:00,18.07,18.11,18.07,18.09,30300.0,15.0541,15.0874,15.0541,15.0707,30300.0
2009-06-15 12:30:00,18.09,18.14,18.09,18.1,50700.0,15.0707,15.1124,15.0707,15.079,50700.0
2009-06-15 12:40:00,18.1,18.14,18.07,18.09,53100.0,15.079,15.1124,15.0541,15.0707,53100.0
2009-06-15 12:50:00,18.09,18.12,18.04,18.07,52500.0,15.0707,15.0957,15.0291,15.0541,52500.0
2009-06-15 13:00:00,18.06,18.06,18.0,18.0,51600.0,15.0457,15.0457,14.9957,14.9957,51600.0
2009-06-15 13:10:00,18.0,18.06,18.0,18.01,40500.0,14.9957,15.0457,14.9957,15.0041,40500.0
2009-06-15 13:20:00,18.01,18.04,18.0,18.0,34200.0,15.0041,15.0291,14.9957,14.9957,34200.0
2009-06-15 13:30:00,18.0,18.06,18.0,18.06,62100.0,14.9957,15.0457,14.9957,15.0457,62100.0
2009-06-15 13:40:00,18.06,18.06,18.02,18.03,57000.0,15.0457,15.0457,15.0124,15.0207,57000.0
2009-06-15 13:50:00,18.03,18.03,18.01,18.02,138300.0,15.0207,15.0207,15.0041,15.0124,138300.0
2009-06-15 14:00:00,18.02,18.08,18.02,18.05,84900.0,15.0124,15.0624,15.0124,15.0374,84900.0
2009-06-15 14:10:00,18.05,18.09,18.04,18.08,91200.0,15.0374,15.0707,15.0291,15.0624,91200.0
2009-06-15 14:20:00,18.08,18.13,18.08,18.09,75000.0,15.0624,15.104,15.0624,15.0707,75000.0
2009-06-15 14:30:00,18.09,18.12,18.08,18.09,126000.0,15.0707,15.0957,15.0624,15.0707,126000.0
2009-06-15 14:40:00,18.09,18.11,18.07,18.11,102900.0,15.0707,15.0874,15.0541,15.0874,102900.0
2009-06-15 14:50:00,18.11,18.11,18.07,18.11,215700.0,15.0874,15.0874,15.0541,15.0874,215700.0
2009-06-15 15:00:00,18.1,18.11,18.06,18.1,127200.0,15.079,15.0874,15.0457,15.079,127200.0
2009-06-15 15:10:00,18.09,18.15,18.09,18.13,135000.0,15.0707,15.1207,15.0707,15.104,135000.0
2009-06-15 15:20:00,18.13,18.16,18.1,18.12,118800.0,15.104,15.129,15.079,15.0957,118800.0
2009-06-15 15:30:00,18.12,18.2,18.12,18.16,180900.0,15.0957,15.1624,15.0957,15.129,180900.0
2009-06-15 15:40:00,18.16,18.21,18.12,18.21,137100.0,15.129,15.1707,15.0957,15.1707,137100.0
2009-06-15 15:50:00,18.2,18.21,18.12,18.17,390900.0,15.1624,15.1707,15.0957,15.1374,390900.0
2009-06-16 09:30:00,18.24,18.26,18.05,18.09,54900.0,15.1957,15.2123,15.0374,15.0707,54900.0
2009-06-16 09:40:00,18.1,18.17,18.09,18.14,90900.0,15.079,15.1374,15.0707,15.1124,90900.0
2009-06-16 09:50:00,18.15,18.15,18.0,18.01,92700.0,15.1207,15.1207,14.9957,15.0041,92700.0
2009-06-16 10:00:00,18.01,18.06,18.0,18.01,71700.0,15.0041,15.0457,14.9957,15.0041,71700.0
2009-06-16 10:10:00,18.01,18.02,17.9,17.9,234900.0,15.0041,15.0124,14.9124,14.9124,234900.0
2009-06-16 10:20:00,17.91,17.94,17.89,17.9,58500.0,14.9208,14.9458,14.9041,14.9124,58500.0
2009-06-16 10:30:00,17.9,17.93,17.87,17.92,71400.0,14.9124,14.9374,14.8874,14.9291,71400.0
2009-06-16 10:40:00,17.92,17.93,17.89,17.92,93900.0,14.9291,14.9374,14.9041,14.9291,93900.0
2009-06-16 10:50:00,17.9,17.93,17.9,17.91,48600.0,14.9124,14.9374,14.9124,14.9208,48600.0
2009-06-16 11:00:00,17.91,17.98,17.89,17.96,288300.0,14.9208,14.9791,14.9041,14.9624,288300.0
2009-06-16 11:10:00,17.98,18.0,17.96,18.0,104700.0,14.9791,14.9957,14.9624,14.9957,104700.0
2009-06-16 11:20:00,18.0,18.02,17.95,17.99,106200.0,14.9957,15.0124,14.9541,14.9874,106200.0
2009-06-16 11:30:00,17.99,17.99,17.91,17.93,145800.0,14.9874,14.9874,14.9208,14.9374,145800.0
2009-06-16 11:40:00,17.94,17.96,17.94,17.94,85200.0,14.9458,14.9624,14.9458,14.9458,85200.0
2009-06-16 11:50:00,17.95,17.95,17.94,17.95,50700.0,14.9541,14.9541,14.9458,14.9541,50700.0
2009-06-16 12:00:00,17.95,17.96,17.88,17.89,66000.0,14.9541,14.9624,14.8958,14.9041,66000.0
2009-06-16 12:10:00,17.89,17.89,17.86,17.86,49200.0,14.9041,14.9041,14.8791,14.8791,49200.0
2009-06-16 12:20:00,17.86,17.86,17.84,17.84,29700.0,14.8791,14.8791,14.8624,14.8624,29700.0
2009-06-16 12:30:00,17.84,17.85,17.82,17.83,181500.0,14.8624,14.8708,14.8458,14.8541,181500.0
2009-06-16 12:40:00,17.83,17.83,17.77,17.78,163500.0,14.8541,14.8541,14.8041,14.8125,163500.0
2009-06-16 12:50:00,17.78,17.82,17.75,17.82,110700.0,14.8125,14.8458,14.7875,14.8458,110700.0
2009-06-16 13:00:00,17.82,17.84,17.79,17.84,100500.0,14.8458,14.8624,14.8208,14.8624,100500.0
2009-06-16 13:10:00,17.84,17.85,17.82,17.83,125100.0,14.8624,14.8708,14.8458,14.8541,125100.0
2009-06-16 13:20:00,17.83,17.84,17.73,17.73,199200.0,14.8541,14.8624,14.7708,14.7708,199200.0
2009-06-16 13:30:00,17.73,17.73,17.71,17.72,326700.0,14.7708,14.7708,14.7541,14.7625,326700.0
2009-06-16 13:40:00,17.72,17.76,17.72,17.75,182700.0,14.7625,14.7958,14.7625,14.7875,182700.0
2009-06-16 13:50:00,17.75,17.76,17.72,17.73,124500.0,14.7875,14.7958,14.7625,14.7708,124500.0
2009-06-16 14:00:00,17.73,17.75,17.71,17.74,181500.0,14.7708,14.7875,14.7541,14.7791,181500.0
2009-06-16 14:10:00,17.74,17.76,17.72,17.75,198000.0,14.7791,14.7958,14.7625,14.7875,198000.0
2009-06-16 14:20:00,17.75,17.76,17.71,17.73,102000.0,14.7875,14.7958,14.7541,14.7708,102000.0
2009-06-16 14:30:00,17.73,17.73,17.67,17.73,105600.0,14.7708,14.7708,14.7208,14.7708,105600.0
2009-06-16 14:40:00,17.72,17.76,17.69,17.75,158100.0,14.7625,14.7958,14.7375,14.7875,158100.0
2009-06-16 14:50:00,17.75,17.79,17.74,17.74,195300.0,14.7875,14.8208,14.7791,14.7791,195300.0
2009-06-16 15:00:00,17.73,17.77,17.68,17.7,145800.0,14.7708,14.8041,14.7291,14.7458,145800.0
2009-06-16 15:10:00,17.7,17.76,17.66,17.75,189600.0,14.7458,14.7958,14.7125,14.7875,189600.0
2009-06-16 15:20:00,17.75,17.75,17.69,17.73,233100.0,14.7875,14.7875,14.7375,14.7708,233100.0
2009-06-16 15:30:00,17.74,17.79,17.72,17.77,240900.0,14.7791,14.8208,14.7625,14.8041,240900.0
2009-06-16 15:40:00,17.77,17.8,17.69,17.7,292200.0,14.8041,14.8291,14.7375,14.7458,292200.0
2009-06-16 15:50:00,17.7,17.71,17.62,17.65,370800.0,14.7458,14.7541,14.6792,14.7042,370800.0
2009-06-17 09:30:00,17.63,17.86,17.63,17.71,241800.0,14.6875,14.8791,14.6875,14.7541,241800.0
2009-06-17 09:40:00,17.71,17.71,17.63,17.66,362400.0,14.7541,14.7541,14.6875,14.7125,362400.0
2009-06-17 09:50:00,17.65,17.74,17.65,17.7,198900.0,14.7042,14.7791,14.7042,14.7458,198900.0
2009-06-17 10:00:00,17.69,17.78,17.66,17.77,311400.0,14.7375,14.8125,14.7125,14.8041,311400.0
2009-06-17 10:10:00,17.77,17.82,17.73,17.78,215400.0,14.8041,14.8458,14.7708,14.8125,215400.0
2009-06-17 10:20:00,17.79,17.8,17.69,17.8,355800.0,14.8208,14.8291,14.7375,14.8291,355800.0
2009-06-17 10:30:00,17.8,17.8,17.74,17.74,152100.0,14.8291,14.8291,14.7791,14.7791,152100.0
2009-06-17 10:40:00,17.74,17.83,17.74,17.83,133800.0,14.7791,14.8541,14.7791,14.8541,133800.0
2009-06-17 10:50:00,17.82,17.9,17.79,17.85,146400.0,14.8458,14.9124,14.8208,14.8708,146400.0
2009-06-17 11:00:00,17.85,17.92,17.85,17.92,93000.0,14.8708,14.9291,14.8708,14.9291,93000.0
2009-06-17 11:10:00,17.91,17.95,17.87,17.93,144900.0,14.9208,14.9541,14.8874,14.9374,144900.0
2009-06-17 11:20:00,17.94,18.02,17.93,18.02,229200.0,14.9458,15.0124,14.9374,15.0124,229200.0
2009-06-17 11:30:00,18.02,18.06,17.99,18.03,245400.0,15.0124,15.0457,14.9874,15.0207,245400.0
2009-06-17 11:40:00,18.02,18.09,18.0,18.0,162600.0,15.0124,15.0707,14.9957,14.9957,162600.0
2009-06-17 11:50:00,18.0,18.0,17.92,17.99,156600.0,14.9957,14.9957,14.9291,14.9874,156600.0
2009-06-17 12:00:00,17.98,18.03,17.98,18.01,163200.0,14.9791,15.0207,14.9791,15.0041,163200.0
2009-06-17 12:10:00,18.01,18.08,17.92,17.98,572700.0,15.0041,15.0624,14.9291,14.9791,572700.0
2009-06-17 12:20:00,17.98,18.02,17.93,17.95,72900.0,14.9791,15.0124,14.9374,14.9541,72900.0
2009-06-17 12:30:00,17.96,18.01,17.96,18.0,58500.0,14.9624,15.0041,14.9624,14.9957,58500.0
2009-06-17 12:40:00,18.0,18.04,17.98,18.01,158400.0,14.9957,15.0291,14.9791,15.0041,158400.0
2009-06-17 12:50:00,18.01,18.03,17.99,18.03,80700.0,15.0041,15.0207,14.9874,15.0207,80700.0
2009-06-17 13:00:00,18.01,18.05,18.0,18.04,86400.0,15.0041,15.0374,14.9957,15.0291,86400.0
2009-06-17 13:10:00,18.04,18.07,18.03,18.07,62700.0,15.0291,15.0541,15.0207,15.0541,62700.0
2009-06-17 13:20:00,18.07,18.15,18.07,18.15,88800.0,15.0541,15.1207,15.0541,15.1207,88800.0
2009-06-17 13:30:00,18.15,18.17,18.14,18.16,61200.0,15.1207,15.1374,15.1124,15.129,61200.0
2009-06-17 13:40:00,18.16,18.19,18.15,18.19,165900.0,15.129,15.154,15.1207,15.154,165900.0
2009-06-17 13:50:00,18.18,18.21,18.18,18.21,363300.0,15.1457,15.1707,15.1457,15.1707,363300.0
2009-06-17 14:00:00,18.2,18.21,18.15,18.16,48000.0,15.1624,15.1707,15.1207,15.129,48000.0
2009-06-17 14:10:00,18.16,18.16,18.11,18.12,93300.0,15.129,15.129,15.0874,15.0957,93300.0
2009-06-17 14:20:00,18.12,18.16,18.12,18.12,132900.0,15.0957,15.129,15.0957,15.0957,132900.0
2009-06-17 14:30:00,18.13,18.13,18.1,18.11,123600.0,15.104,15.104,15.079,15.0874,123600.0
2009-06-17 14:40:00,18.11,18.13,18.1,18.12,111900.0,15.0874,15.104,15.079,15.0957,111900.0
2009-06-17 14:50:00,18.12,18.13,18.07,18.09,126300.0,15.0957,15.104,15.0541,15.0707,126300.0
2009-06-17 15:00:00,18.08,18.14,18.04,18.05,93300.0,15.0624,15.1124,15.0291,15.0374,93300.0
2009-06-17 15:10:00,18.06,18.08,18.03,18.08,77400.0,15.0457,15.0624,15.0207,15.0624,77400.0
2009-06-17 15:20:00,18.08,18.11,18.04,18.05,93600.0,15.0624,15.0874,15.0291,15.0374,93600.0
2009-06-17 15:30:00,18.05,18.06,17.97,17.99,251100.0,15.0374,15.0457,14.9707,14.9874,251100.0
2009-06-17 15:40:00,17.99,18.05,17.97,18.05,163500.0,14.9874,15.0374,14.9707,15.0374,163500.0
2009-06-17 15:50:00,18.05,18.05,17.94,17.99,312900.0,15.0374,15.0374,14.9458,14.9874,312900.0
2009-06-18 09:30:00,17.93,17.99,17.85,17.87,57900.0,14.9374,14.9874,14.8708,14.8874,57900.0
2009-06-18 09:40:00,17.87,17.95,17.85,17.93,41400.0,14.8874,14.9541,14.8708,14.9374,41400.0
2009-06-18 09:50:00,17.91,18.07,17.87,18.07,52800.0,14.9208,15.0541,14.8874,15.0541,52800.0
2009-06-18 10:00:00,18.08,18.08,17.95,17.95,33600.0,15.0624,15.0624,14.9541,14.9541,33600.0
2009-06-18 10:10:00,17.95,18.02,17.93,17.94,52200.0,14.9541,15.0124,14.9374,14.9458,52200.0
2009-06-18 10:20:00,17.93,17.94,17.87,17.88,56400.0,14.9374,14.9458,14.8874,14.8958,56400.0
2009-06-18 10:30:00,17.87,17.91,17.86,17.87,66600.0,14.8874,14.9208,14.8791,14.8874,66600.0
2009-06-18 10:40:00,17.87,17.87,17.81,17.83,151500.0,14.8874,14.8874,14.8375,14.8541,151500.0
2009-06-18 10:50:00,17.83,17.86,17.81,17.83,78300.0,14.8541,14.8791,14.8375,14.8541,78300.0
2009-06-18 11:00:00,17.84,17.88,17.84,17.85,77700.0,14.8624,14.8958,14.8624,14.8708,77700.0
2009-06-18 11:10:00,17.84,17.88,17.84,17.88,81600.0,14.8624,14.8958,14.8624,14.8958,81600.0
2009-06-18 11:20:00,17.89,17.89,17.84,17.84,38400.0,14.9041,14.9041,14.8624,14.8624,38400.0
2009-06-18 11:30:00,17.85,17.86,17.84,17.86,80100.0,14.8708,14.8791,14.8624,14.8791,80100.0
2009-06-18 11:40:00,17.86,17.86,17.77,17.79,274500.0,14.8791,14.8791,14.8041,14.8208,274500.0
2009-06-18 11:50:00,17.79,17.79,17.77,17.79,69000.0,14.8208,14.8208,14.8041,14.8208,69000.0
2009-06-18 12:00:00,17.79,17.82,17.78,17.81,107100.0,14.8208,14.8458,14.8125,14.8375,107100.0
2009-06-18 12:10:00,17.81,17.86,17.81,17.85,15900.0,14.8375,14.8791,14.8375,14.8708,15900.0
2009-06-18 12:20:00,17.85,17.86,17.8,17.82,32700.0,14.8708,14.8791,14.8291,14.8458,32700.0
2009-06-18 12:30:00,17.82,17.84,17.81,17.82,63900.0,14.8458,14.8624,14.8375,14.8458,63900.0
2009-06-18 12:40:00,17.82,17.83,17.8,17.82,39900.0,14.8458,14.8541,14.8291,14.8458,39900.0
2009-06-18 12:50:00,17.82,17.83,17.81,17.83,240300.0,14.8458,14.8541,14.8375,14.8541,240300.0
2009-06-18 13:00:00,17.83,17.85,17.82,17.84,85200.0,14.8541,14.8708,14.8458,14.8624,85200.0
2009-06-18 13:10:00,17.84,17.88,17.83,17.85,67200.0,14.8624,14.8958,14.8541,14.8708,67200.0
2009-06-18 13:20:00,17.85,17.88,17.84,17.88,87000.0,14.8708,14.8958,14.8624,14.8958,87000.0
2009-06-18 13:30:00,17.89,17.9,17.86,17.9,77100.0,14.9041,14.9124,14.8791,14.9124,77100.0
2009-06-18 13:40:00,17.89,17.9,17.87,17.88,53100.0,14.9041,14.9124,14.8874,14.8958,53100.0
2009-06-18 13:50:00,17.88,17.89,17.87,17.89,49500.0,14.8958,14.9041,14.8874,14.9041,49500.0
2009-06-18 14:00:00,17.89,17.9,17.87,17.9,114000.0,14.9041,14.9124,14.8874,14.9124,114000.0
2009-06-18 14:10:00,17.9,17.91,17.86,17.88,140100.0,14.9124,14.9208,14.8791,14.8958,140100.0
2009-06-18 14:20:00,17.88,17.91,17.86,17.89,143100.0,14.8958,14.9208,14.8791,14.9041,143100.0
2009-06-18 14:30:00,17.89,17.9,17.86,17.87,51600.0,14.9041,14.9124,14.8791,14.8874,51600.0
2009-06-18 14:40:00,17.87,17.91,17.87,17.89,72000.0,14.8874,14.9208,14.8874,14.9041,72000.0
2009-06-18 14:50:00,17.89,17.91,17.87,17.91,105900.0,14.9041,14.9208,14.8874,14.9208,105900.0
2009-06-18 15:00:00,17.92,17.92,17.88,17.89,33000.0,14.9291,14.9291,14.8958,14.9041,33000.0
2009-06-18 15:10:00,17.89,17.9,17.86,17.87,72900.0,14.9041,14.9124,14.8791,14.8874,72900.0
2009-06-18 15:20:00,17.87,17.87,17.83,17.87,37200.0,14.8874,14.8874,14.8541,14.8874,37200.0
2009-06-18 15:30:00,17.86,17.87,17.8,17.8,72300.0,14.8791,14.8874,14.8291,14.8291,72300.0
2009-06-18 15:40:00,17.8,17.83,17.75,17.78,145200.0,14.8291,14.8541,14.7875,14.8125,145200.0
2009-06-18 15:50:00,17.79,17.83,17.76,17.78,294300.0,14.8208,14.8541,14.7958,14.8125,294300.0
2009-06-19 09:30:00,17.93,17.96,17.83,17.84,668100.0,14.9374,14.9624,14.8541,14.8624,668100.0
2009-06-19 09:40:00,17.84,17.88,17.8,17.81,207000.0,14.8624,14.8958,14.8291,14.8375,207000.0
2009-06-19 09:50:00,17.82,17.85,17.78,17.79,170700.0,14.8458,14.8708,14.8125,14.8208,170700.0
2009-06-19 10:00:00,17.79,17.84,17.79,17.83,86700.0,14.8208,14.8624,14.8208,14.8541,86700.0
2009-06-19 10:10:00,17.83,17.84,17.78,17.79,83100.0,14.8541,14.8624,14.8125,14.8208,83100.0
2009-06-19 10:20:00,17.79,17.87,17.78,17.84,156300.0,14.8208,14.8874,14.8125,14.8624,156300.0
2009-06-19 10:30:00,17.84,17.86,17.78,17.8,183300.0,14.8624,14.8791,14.8125,14.8291,183300.0
2009-06-19 10:40:00,17.81,17.83,17.77,17.81,133200.0,14.8375,14.8541,14.8041,14.8375,133200.0
2009-06-19 10:50:00,17.81,17.86,17.8,17.82,70800.0,14.8375,14.8791,14.8291,14.8458,70800.0
2009-06-19 11:00:00,17.82,17.9,17.82,17.89,44700.0,14.8458,14.9124,14.8458,14.9041,44700.0
2009-06-19 11:10:00,17.9,17.9,17.82,17.84,123600.0,14.9124,14.9124,14.8458,14.8624,123600.0
2009-06-19 11:20:00,17.85,17.86,17.78,17.78,77700.0,14.8708,14.8791,14.8125,14.8125,77700.0
2009-06-19 11:30:00,17.79,17.82,17.78,17.79,78600.0,14.8208,14.8458,14.8125,14.8208,78600.0
2009-06-19 11:40:00,17.8,17.85,17.8,17.85,226200.0,14.8291,14.8708,14.8291,14.8708,226200.0
2009-06-19 11:50:00,17.84,17.88,17.83,17.83,59400.0,14.8624,14.8958,14.8541,14.8541,59400.0
2009-06-19 12:00:00,17.83,17.85,17.81,17.84,38700.0,14.8541,14.8708,14.8375,14.8624,38700.0
2009-06-19 12:10:00,17.84,17.87,17.8,17.84,172800.0,14.8624,14.8874,14.8291,14.8624,172800.0
2009-06-19 12:20:00,17.84,17.84,17.79,17.8,133500.0,14.8624,14.8624,14.8208,14.8291,133500.0
2009-06-19 12:30:00,17.8,17.81,17.78,17.78,117300.0,14.8291,14.8375,14.8125,14.8125,117300.0
2009-06-19 12:40:00,17.78,17.84,17.77,17.8,111300.0,14.8125,14.8624,14.8041,14.8291,111300.0
2009-06-19 12:50:00,17.8,17.82,17.8,17.8,27000.0,14.8291,14.8458,14.8291,14.8291,27000.0
2009-06-19 13:00:00,17.8,17.8,17.77,17.78,27300.0,14.8291,14.8291,14.8041,14.8125,27300.0
2009-06-19 13:10:00,17.78,17.84,17.77,17.83,50700.0,14.8125,14.8624,14.8041,14.8541,50700.0
2009-06-19 13:20:00,17.83,17.84,17.79,17.81,48000.0,14.8541,14.8624,14.8208,14.8375,48000.0
2009-06-19 13:30:00,17.82,17.88,17.82,17.87,51900.0,14.8458,14.8958,14.8458,14.8874,51900.0
2009-06-19 13:40:00,17.88,17.88,17.83,17.83,93300.0,14.8958,14.8958,14.8541,14.8541,93300.0
2009-06-19 13:50:00,17.84,17.87,17.82,17.83,59700.0,14.8624,14.8874,14.8458,14.8541,59700.0
2009-06-19 14:00:00,17.82,17.87,17.81,17.84,131100.0,14.8458,14.8874,14.8375,14.8624,131100.0
2009-06-19 14:10:00,17.84,17.84,17.75,17.77,49200.0,14.8624,14.8624,14.7875,14.8041,49200.0
2009-06-19 14:20:00,17.77,17.79,17.76,17.79,41100.0,14.8041,14.8208,14.7958,14.8208,41100.0
2009-06-19 14:30:00,17.79,17.82,17.77,17.8,37800.0,14.8208,14.8458,14.8041,14.8291,37800.0
2009-06-19 14:40:00,17.8,17.82,17.78,17.81,42900.0,14.8291,14.8458,14.8125,14.8375,42900.0
2009-06-19 14:50:00,17.8,17.83,17.8,17.81,44400.0,14.8291,14.8541,14.8291,14.8375,44400.0
2009-06-19 15:00:00,17.81,17.84,17.78,17.79,66000.0,14.8375,14.8624,14.8125,14.8208,66000.0
2009-06-19 15:10:00,17.78,17.87,17.78,17.87,112500.0,14.8125,14.8874,14.8125,14.8874,112500.0
2009-06-19 15:20:00,17.87,17.88,17.83,17.84,211200.0,14.8874,14.8958,14.8541,14.8624,211200.0
2009-06-19 15:30:00,17.84,17.86,17.83,17.85,110700.0,14.8624,14.8791,14.8541,14.8708,110700.0
2009-06-19 15:40:00,17.85,17.88,17.83,17.84,265500.0,14.8708,14.8958,14.8541,14.8624,265500.0
2009-06-19 15:50:00,17.84,17.85,17.8,17.85,397500.0,14.8624,14.8708,14.8291,14.8708,397500.0
2009-06-22 09:30:00,17.8,17.8,17.62,17.63,374700.0,14.8291,14.8291,14.6792,14.6875,374700.0
2009-06-22 09:40:00,17.64,17.67,17.58,17.63,167400.0,14.6958,14.7208,14.6458,14.6875,167400.0
2009-06-22 09:50:00,17.62,17.66,17.62,17.63,175200.0,14.6792,14.7125,14.6792,14.6875,175200.0
2009-06-22 10:00:00,17.62,17.65,17.59,17.65,260700.0,14.6792,14.7042,14.6542,14.7042,260700.0
2009-06-22 10:10:00,17.65,17.7,17.62,17.62,280500.0,14.7042,14.7458,14.6792,14.6792,280500.0
2009-06-22 10:20:00,17.63,17.65,17.58,17.62,235800.0,14.6875,14.7042,14.6458,14.6792,235800.0
2009-06-22 10:30:00,17.61,17.62,17.56,17.59,90300.0,14.6708,14.6792,14.6292,14.6542,90300.0
2009-06-22 10:40:00,17.59,17.59,17.55,17.56,78900.0,14.6542,14.6542,14.6208,14.6292,78900.0
2009-06-22 10:50:00,17.56,17.6,17.56,17.56,94500.0,14.6292,14.6625,14.6292,14.6292,94500.0
2009-06-22 11:00:00,17.56,17.59,17.55,17.57,108600.0,14.6292,14.6542,14.6208,14.6375,108600.0
2009-06-22 11:10:00,17.57,17.65,17.57,17.65,101700.0,14.6375,14.7042,14.6375,14.7042,101700.0
2009-06-22 11:20:00,17.65,17.7,17.65,17.68,113400.0,14.7042,14.7458,14.7042,14.7291,113400.0
2009-06-22 11:30:00,17.67,17.67,17.58,17.58,109500.0,14.7208,14.7208,14.6458,14.6458,109500.0
2009-06-22 11:40:00,17.58,17.63,17.58,17.6,74100.0,14.6458,14.6875,14.6458,14.6625,74100.0
2009-06-22 11:50:00,17.59,17.63,17.58,17.63,59700.0,14.6542,14.6875,14.6458,14.6875,59700.0
2009-06-22 12:00:00,17.62,17.65,17.59,17.63,109200.0,14.6792,14.7042,14.6542,14.6875,109200.0
2009-06-22 12:10:00,17.63,17.65,17.63,17.64,72000.0,14.6875,14.7042,14.6875,14.6958,72000.0
2009-06-22 12:20:00,17.64,17.64,17.6,17.61,76200.0,14.6958,14.6958,14.6625,14.6708,76200.0
2009-06-22 12:30:00,17.62,17.62,17.61,17.62,183600.0,14.6792,14.6792,14.6708,14.6792,183600.0
2009-06-22 12:40:00,17.62,17.64,17.58,17.59,89700.0,14.6792,14.6958,14.6458,14.6542,89700.0
2009-06-22 12:50:00,17.59,17.59,17.55,17.56,77400.0,14.6542,14.6542,14.6208,14.6292,77400.0
2009-06-22 13:00:00,17.56,17.58,17.54,17.56,81000.0,14.6292,14.6458,14.6125,14.6292,81000.0
2009-06-22 13:10:00,17.56,17.57,17.5,17.51,65100.0,14.6292,14.6375,14.5792,14.5875,65100.0
2009-06-22 13:20:00,17.5,17.54,17.5,17.52,105600.0,14.5792,14.6125,14.5792,14.5959,105600.0
2009-06-22 13:30:00,17.53,17.55,17.5,17.51,99000.0,14.6042,14.6208,14.5792,14.5875,99000.0
2009-06-22 13:40:00,17.51,17.58,17.51,17.57,219300.0,14.5875,14.6458,14.5875,14.6375,219300.0
2009-06-22 13:50:00,17.57,17.57,17.53,17.55,109200.0,14.6375,14.6375,14.6042,14.6208,109200.0
2009-06-22 14:00:00,17.55,17.56,17.53,17.54,272400.0,14.6208,14.6292,14.6042,14.6125,272400.0
2009-06-22 14:10:00,17.55,17.56,17.53,17.54,75000.0,14.6208,14.6292,14.6042,14.6125,75000.0
2009-06-22 14:20:00,17.55,17.59,17.54,17.56,109200.0,14.6208,14.6542,14.6125,14.6292,109200.0
2009-06-22 14:30:00,17.55,17.59,17.53,17.59,118200.0,14.6208,14.6542,14.6042,14.6542,118200.0
2009-06-22 14:40:00,17.59,17.62,17.5,17.56,446400.0,14.6542,14.6792,14.5792,14.6292,446400.0
2009-06-22 14:50:00,17.56,17.61,17.54,17.61,124500.0,14.6292,14.6708,14.6125,14.6708,124500.0
2009-06-22 15:00:00,17.61,17.64,17.61,17.63,123900.0,14.6708,14.6958,14.6708,14.6875,123900.0
2009-06-22 15:10:00,17.63,17.64,17.58,17.58,195900.0,14.6875,14.6958,14.6458,14.6458,195900.0
2009-06-22 15:20:00,17.58,17.6,17.56,17.57,166500.0,14.6458,14.6625,14.6292,14.6375,166500.0
2009-06-22 15:30:00,17.57,17.62,17.55,17.62,242400.0,14.6375,14.6792,14.6208,14.6792,242400.0
2009-06-22 15:40:00,17.62,17.62,17.51,17.51,152700.0,14.6792,14.6792,14.5875,14.5875,152700.0
2009-06-22 15:50:00,17.51,17.52,17.47,17.49,391500.0,14.5875,14.5959,14.5542,14.5709,391500.0
2009-06-23 09:30:00,17.61,17.61,17.26,17.3,254700.0,14.6708,14.6708,14.3792,14.4126,254700.0
2009-06-23 09:40:00,17.31,17.37,17.27,17.37,339300.0,14.4209,14.4709,14.3876,14.4709,339300.0
2009-06-23 09:50:00,17.38,17.49,17.37,17.43,131400.0,14.4792,14.5709,14.4709,14.5209,131400.0
2009-06-23 10:00:00,17.44,17.44,17.34,17.38,243300.0,14.5292,14.5292,14.4459,14.4792,243300.0
2009-06-23 10:10:00,17.38,17.38,17.34,17.37,170400.0,14.4792,14.4792,14.4459,14.4709,170400.0
2009-06-23 10:20:00,17.37,17.41,17.24,17.25,153600.0,14.4709,14.5042,14.3626,14.3709,153600.0
2009-06-23 10:30:00,17.25,17.31,17.24,17.26,81900.0,14.3709,14.4209,14.3626,14.3792,81900.0
2009-06-23 10:40:00,17.26,17.31,17.23,17.31,86100.0,14.3792,14.4209,14.3543,14.4209,86100.0
2009-06-23 10:50:00,17.31,17.35,17.28,17.33,148500.0,14.4209,14.4542,14.3959,14.4376,148500.0
2009-06-23 11:00:00,17.33,17.34,17.3,17.3,70500.0,14.4376,14.4459,14.4126,14.4126,70500.0
2009-06-23 11:10:00,17.3,17.35,17.29,17.33,95400.0,14.4126,14.4542,14.4042,14.4376,95400.0
2009-06-23 11:20:00,17.34,17.36,17.32,17.35,64800.0,14.4459,14.4626,14.4292,14.4542,64800.0
2009-06-23 11:30:00,17.34,17.38,17.34,17.36,57600.0,14.4459,14.4792,14.4459,14.4626,57600.0
2009-06-23 11:40:00,17.37,17.4,17.34,17.38,94500.0,14.4709,14.4959,14.4459,14.4792,94500.0
2009-06-23 11:50:00,17.39,17.4,17.37,17.4,28500.0,14.4875,14.4959,14.4709,14.4959,28500.0
2009-06-23 12:00:00,17.4,17.4,17.36,17.37,47400.0,14.4959,14.4959,14.4626,14.4709,47400.0
2009-06-23 12:10:00,17.37,17.37,17.33,17.35,75600.0,14.4709,14.4709,14.4376,14.4542,75600.0
2009-06-23 12:20:00,17.35,17.36,17.33,17.34,49200.0,14.4542,14.4626,14.4376,14.4459,49200.0
2009-06-23 12:30:00,17.34,17.38,17.33,17.35,90900.0,14.4459,14.4792,14.4376,14.4542,90900.0
2009-06-23 12:40:00,17.35,17.36,17.33,17.36,86100.0,14.4542,14.4626,14.4376,14.4626,86100.0
2009-06-23 12:50:00,17.37,17.37,17.34,17.35,41700.0,14.4709,14.4709,14.4459,14.4542,41700.0
2009-06-23 13:00:00,17.35,17.4,17.35,17.39,82500.0,14.4542,14.4959,14.4542,14.4875,82500.0
2009-06-23 13:10:00,17.4,17.43,17.39,17.41,24000.0,14.4959,14.5209,14.4875,14.5042,24000.0
2009-06-23 13:20:00,17.41,17.43,17.37,17.38,58200.0,14.5042,14.5209,14.4709,14.4792,58200.0
2009-06-23 13:30:00,17.37,17.43,17.37,17.43,52500.0,14.4709,14.5209,14.4709,14.5209,52500.0
2009-06-23 13:40:00,17.42,17.42,17.38,17.4,61500.0,14.5125,14.5125,14.4792,14.4959,61500.0
2009-06-23 13:50:00,17.4,17.42,17.39,17.4,113400.0,14.4959,14.5125,14.4875,14.4959,113400.0
2009-06-23 14:00:00,17.4,17.43,17.39,17.42,121800.0,14.4959,14.5209,14.4875,14.5125,121800.0
2009-06-23 14:10:00,17.42,17.47,17.42,17.47,194400.0,14.5125,14.5542,14.5125,14.5542,194400.0
2009-06-23 14:20:00,17.47,17.5,17.44,17.47,131100.0,14.5542,14.5792,14.5292,14.5542,131100.0
2009-06-23 14:30:00,17.47,17.47,17.44,17.44,93000.0,14.5542,14.5542,14.5292,14.5292,93000.0
2009-06-23 14:40:00,17.45,17.46,17.43,17.45,155400.0,14.5375,14.5459,14.5209,14.5375,155400.0
2009-06-23 14:50:00,17.45,17.46,17.43,17.44,199200.0,14.5375,14.5459,14.5209,14.5292,199200.0
2009-06-23 15:00:00,17.44,17.45,17.42,17.44,111900.0,14.5292,14.5375,14.5125,14.5292,111900.0
2009-06-23 15:10:00,17.43,17.45,17.43,17.45,117900.0,14.5209,14.5375,14.5209,14.5375,117900.0
2009-06-23 15:20:00,17.45,17.57,17.45,17.56,328200.0,14.5375,14.6375,14.5375,14.6292,328200.0
2009-06-23 15:30:00,17.56,17.59,17.52,17.57,349200.0,14.6292,14.6542,14.5959,14.6375,349200.0
2009-06-23 15:40:00,17.57,17.57,17.5,17.53,377700.0,14.6375,14.6375,14.5792,14.6042,377700.0
2009-06-23 15:50:00,17.53,17.54,17.48,17.52,505500.0,14.6042,14.6125,14.5625,14.5959,505500.0
2009-06-24 09:30:00,17.62,17.77,17.62,17.75,227100.0,14.6792,14.8041,14.6792,14.7875,227100.0
2009-06-24 09:40:00,17.74,17.89,17.74,17.83,357600.0,14.7791,14.9041,14.7791,14.8541,357600.0
2009-06-24 09:50:00,17.83,17.86,17.79,17.83,136500.0,14.8541,14.8791,14.8208,14.8541,136500.0
2009-06-24 10:00:00,17.83,17.83,17.64,17.72,324600.0,14.8541,14.8541,14.6958,14.7625,324600.0
2009-06-24 10:10:00,17.72,17.79,17.71,17.76,167400.0,14.7625,14.8208,14.7541,14.7958,167400.0
2009-06-24 10:20:00,17.77,17.82,17.76,17.78,174300.0,14.8041,14.8458,14.7958,14.8125,174300.0
2009-06-24 10:30:00,17.78,17.83,17.76,17.82,219600.0,14.8125,14.8541,14.7958,14.8458,219600.0
2009-06-24 10:40:00,17.82,17.87,17.8,17.85,174600.0,14.8458,14.8874,14.8291,14.8708,174600.0
2009-06-24 10:50:00,17.85,17.88,17.82,17.88,91800.0,14.8708,14.8958,14.8458,14.8958,91800.0
2009-06-24 11:00:00,17.88,17.88,17.82,17.83,105900.0,14.8958,14.8958,14.8458,14.8541,105900.0
2009-06-24 11:10:00,17.83,17.85,17.81,17.83,171000.0,14.8541,14.8708,14.8375,14.8541,171000.0
2009-06-24 11:20:00,17.82,17.86,17.82,17.85,117600.0,14.8458,14.8791,14.8458,14.8708,117600.0
2009-06-24 11:30:00,17.85,17.87,17.83,17.85,101100.0,14.8708,14.8874,14.8541,14.8708,101100.0
2009-06-24 11:40:00,17.84,17.85,17.84,17.85,54300.0,14.8624,14.8708,14.8624,14.8708,54300.0
2009-06-24 11:50:00,17.85,17.87,17.84,17.84,105600.0,14.8708,14.8874,14.8624,14.8624,105600.0
2009-06-24 12:00:00,17.84,17.87,17.82,17.83,74100.0,14.8624,14.8874,14.8458,14.8541,74100.0
2009-06-24 12:10:00,17.83,17.84,17.81,17.82,41100.0,14.8541,14.8624,14.8375,14.8458,41100.0
2009-06-24 12:20:00,17.82,17.82,17.75,17.76,45900.0,14.8458,14.8458,14.7875,14.7958,45900.0
2009-06-24 12:30:00,17.76,17.77,17.73,17.73,63600.0,14.7958,14.8041,14.7708,14.7708,63600.0
2009-06-24 12:40:00,17.73,17.74,17.71,17.74,51000.0,14.7708,14.7791,14.7541,14.7791,51000.0
2009-06-24 12:50:00,17.73,17.77,17.73,17.77,64200.0,14.7708,14.8041,14.7708,14.8041,64200.0
2009-06-24 13:00:00,17.76,17.78,17.76,17.77,65100.0,14.7958,14.8125,14.7958,14.8041,65100.0
2009-06-24 13:10:00,17.77,17.77,17.74,17.74,42300.0,14.8041,14.8041,14.7791,14.7791,42300.0
2009-06-24 13:20:00,17.73,17.74,17.72,17.72,68700.0,14.7708,14.7791,14.7625,14.7625,68700.0
2009-06-24 13:30:00,17.72,17.74,17.67,17.69,209100.0,14.7625,14.7791,14.7208,14.7375,209100.0
2009-06-24 13:40:00,17.69,17.69,17.65,17.65,123600.0,14.7375,14.7375,14.7042,14.7042,123600.0
2009-06-24 13:50:00,17.65,17.68,17.63,17.65,105600.0,14.7042,14.7291,14.6875,14.7042,105600.0
2009-06-24 14:00:00,17.64,17.65,17.62,17.64,118200.0,14.6958,14.7042,14.6792,14.6958,118200.0
2009-06-24 14:10:00,17.64,17.69,17.58,17.65,129300.0,14.6958,14.7375,14.6458,14.7042,129300.0
2009-06-24 14:20:00,17.65,17.7,17.54,17.56,270000.0,14.7042,14.7458,14.6125,14.6292,270000.0
2009-06-24 14:30:00,17.56,17.59,17.49,17.5,258300.0,14.6292,14.6542,14.5709,14.5792,258300.0
2009-06-24 14:40:00,17.5,17.62,17.49,17.56,198900.0,14.5792,14.6792,14.5709,14.6292,198900.0
2009-06-24 14:50:00,17.56,17.64,17.53,17.55,172800.0,14.6292,14.6958,14.6042,14.6208,172800.0
2009-06-24 15:00:00,17.54,17.58,17.43,17.45,285300.0,14.6125,14.6458,14.5209,14.5375,285300.0
2009-06-24 15:10:00,17.45,17.46,17.4,17.44,271800.0,14.5375,14.5459,14.4959,14.5292,271800.0
2009-06-24 15:20:00,17.44,17.54,17.42,17.53,173400.0,14.5292,14.6125,14.5125,14.6042,173400.0
2009-06-24 15:30:00,17.53,17.57,17.5,17.52,231000.0,14.6042,14.6375,14.5792,14.5959,231000.0
2009-06-24 15:40:00,17.52,17.56,17.46,17.53,297900.0,14.5959,14.6292,14.5459,14.6042,297900.0
2009-06-24 15:50:00,17.53,17.55,17.49,17.53,359100.0,14.6042,14.6208,14.5709,14.6042,359100.0
2009-06-25 09:30:00,17.5,17.6,17.48,17.56,48600.0,14.5792,14.6625,14.5625,14.6292,48600.0
2009-06-25 09:40:00,17.57,17.68,17.57,17.64,82200.0,14.6375,14.7291,14.6375,14.6958,82200.0
2009-06-25 09:50:00,17.64,17.69,17.59,17.63,170700.0,14.6958,14.7375,14.6542,14.6875,170700.0
2009-06-25 10:00:00,17.63,17.72,17.63,17.69,124800.0,14.6875,14.7625,14.6875,14.7375,124800.0
2009-06-25 10:10:00,17.7,17.76,17.64,17.72,99000.0,14.7458,14.7958,14.6958,14.7625,99000.0
2009-06-25 10:20:00,17.71,17.78,17.71,17.73,105000.0,14.7541,14.8125,14.7541,14.7708,105000.0
2009-06-25 10:30:00,17.74,17.77,17.72,17.73,89400.0,14.7791,14.8041,14.7625,14.7708,89400.0
2009-06-25 10:40:00,17.73,17.74,17.7,17.71,60900.0,14.7708,14.7791,14.7458,14.7541,60900.0
2009-06-25 10:50:00,17.72,17.74,17.68,17.71,55200.0,14.7625,14.7791,14.7291,14.7541,55200.0
2009-06-25 11:00:00,17.72,17.77,17.69,17.76,30300.0,14.7625,14.8041,14.7375,14.7958,30300.0
2009-06-25 11:10:00,17.76,17.76,17.69,17.7,87600.0,14.7958,14.7958,14.7375,14.7458,87600.0
2009-06-25 11:20:00,17.7,17.73,17.7,17.72,144300.0,14.7458,14.7708,14.7458,14.7625,144300.0
2009-06-25 11:30:00,17.72,17.78,17.72,17.74,125400.0,14.7625,14.8125,14.7625,14.7791,125400.0
2009-06-25 11:40:00,17.74,17.84,17.74,17.83,271800.0,14.7791,14.8624,14.7791,14.8541,271800.0
2009-06-25 11:50:00,17.83,17.9,17.81,17.87,137400.0,14.8541,14.9124,14.8375,14.8874,137400.0
2009-06-25 12:00:00,17.87,17.89,17.86,17.87,81300.0,14.8874,14.9041,14.8791,14.8874,81300.0
2009-06-25 12:10:00,17.88,17.91,17.86,17.91,99900.0,14.8958,14.9208,14.8791,14.9208,99900.0
2009-06-25 12:20:00,17.9,17.92,17.89,17.91,73200.0,14.9124,14.9291,14.9041,14.9208,73200.0
2009-06-25 12:30:00,17.91,17.94,17.85,17.85,73800.0,14.9208,14.9458,14.8708,14.8708,73800.0
2009-06-25 12:40:00,17.86,17.87,17.84,17.84,27900.0,14.8791,14.8874,14.8624,14.8624,27900.0
2009-06-25 12:50:00,17.84,17.86,17.82,17.83,42300.0,14.8624,14.8791,14.8458,14.8541,42300.0
2009-06-25 13:00:00,17.82,17.98,17.81,17.96,219900.0,14.8458,14.9791,14.8375,14.9624,219900.0
2009-06-25 13:10:00,17.96,17.99,17.94,17.98,50400.0,14.9624,14.9874,14.9458,14.9791,50400.0
2009-06-25 13:20:00,17.98,18.0,17.96,17.96,70200.0,14.9791,14.9957,14.9624,14.9624,70200.0
2009-06-25 13:30:00,17.97,17.97,17.92,17.93,45000.0,14.9707,14.9707,14.9291,14.9374,45000.0
2009-06-25 13:40:00,17.93,17.93,17.88,17.89,44400.0,14.9374,14.9374,14.8958,14.9041,44400.0
2009-06-25 13:50:00,17.89,17.9,17.86,17.89,33000.0,14.9041,14.9124,14.8791,14.9041,33000.0
2009-06-25 14:00:00,17.89,17.89,17.82,17.82,55500.0,14.9041,14.9041,14.8458,14.8458,55500.0
2009-06-25 14:10:00,17.82,17.82,17.74,17.74,131100.0,14.8458,14.8458,14.7791,14.7791,131100.0
2009-06-25 14:20:00,17.74,17.76,17.73,17.75,92400.0,14.7791,14.7958,14.7708,14.7875,92400.0
2009-06-25 14:30:00,17.75,17.77,17.75,17.76,62100.0,14.7875,14.8041,14.7875,14.7958,62100.0
2009-06-25 14:40:00,17.76,17.78,17.74,17.77,68400.0,14.7958,14.8125,14.7791,14.8041,68400.0
2009-06-25 14:50:00,17.77,17.8,17.77,17.78,107700.0,14.8041,14.8291,14.8041,14.8125,107700.0
2009-06-25 15:00:00,17.78,17.8,17.77,17.8,93600.0,14.8125,14.8291,14.8041,14.8291,93600.0
2009-06-25 15:10:00,17.8,17.82,17.75,17.77,114900.0,14.8291,14.8458,14.7875,14.8041,114900.0
2009-06-25 15:20:00,17.77,17.8,17.76,17.78,95400.0,14.8041,14.8291,14.7958,14.8125,95400.0
2009-06-25 15:30:00,17.78,17.81,17.69,17.71,195900.0,14.8125,14.8375,14.7375,14.7541,195900.0
2009-06-25 15:40:00,17.71,17.81,17.71,17.79,217800.0,14.7541,14.8375,14.7541,14.8208,217800.0
2009-06-25 15:50:00,17.79,17.82,17.77,17.81,251700.0,14.8208,14.8458,14.8041,14.8375,251700.0
2009-06-26 09:30:00,17.81,18.0,17.75,17.98,137700.0,14.8375,14.9957,14.7875,14.9791,137700.0
2009-06-26 09:40:00,17.99,17.99,17.91,17.96,59100.0,14.9874,14.9874,14.9208,14.9624,59100.0
2009-06-26 09:50:00,17.95,18.02,17.89,17.92,111300.0,14.9541,15.0124,14.9041,14.9291,111300.0
2009-06-26 10:00:00,17.92,17.95,17.88,17.9,146700.0,14.9291,14.9541,14.8958,14.9124,146700.0
2009-06-26 10:10:00,17.91,17.93,17.86,17.9,93900.0,14.9208,14.9374,14.8791,14.9124,93900.0
2009-06-26 10:20:00,17.9,17.95,17.88,17.89,98400.0,14.9124,14.9541,14.8958,14.9041,98400.0
2009-06-26 10:30:00,17.89,17.91,17.85,17.88,127500.0,14.9041,14.9208,14.8708,14.8958,127500.0
2009-06-26 10:40:00,17.87,17.89,17.83,17.89,87300.0,14.8874,14.9041,14.8541,14.9041,87300.0
2009-06-26 10:50:00,17.9,17.91,17.88,17.89,76500.0,14.9124,14.9208,14.8958,14.9041,76500.0
2009-06-26 11:00:00,17.89,17.9,17.86,17.89,55800.0,14.9041,14.9124,14.8791,14.9041,55800.0
2009-06-26 11:10:00,17.89,17.95,17.89,17.94,167400.0,14.9041,14.9541,14.9041,14.9458,167400.0
2009-06-26 11:20:00,17.95,17.95,17.9,17.93,82200.0,14.9541,14.9541,14.9124,14.9374,82200.0
2009-06-26 11:30:00,17.93,17.97,17.92,17.96,67200.0,14.9374,14.9707,14.9291,14.9624,67200.0
2009-06-26 11:40:00,17.96,18.01,17.96,18.0,170400.0,14.9624,15.0041,14.9624,14.9957,170400.0
2009-06-26 11:50:00,18.0,18.02,17.98,18.01,99300.0,14.9957,15.0124,14.9791,15.0041,99300.0
2009-06-26 12:00:00,18.01,18.04,18.01,18.04,117600.0,15.0041,15.0291,15.0041,15.0291,117600.0
2009-06-26 12:10:00,18.04,18.06,18.03,18.04,79200.0,15.0291,15.0457,15.0207,15.0291,79200.0
2009-06-26 12:20:00,18.05,18.06,18.03,18.03,43200.0,15.0374,15.0457,15.0207,15.0207,43200.0
2009-06-26 12:30:00,18.04,18.06,18.02,18.06,72900.0,15.0291,15.0457,15.0124,15.0457,72900.0
2009-06-26 12:40:00,18.06,18.06,18.03,18.05,40500.0,15.0457,15.0457,15.0207,15.0374,40500.0
2009-06-26 12:50:00,18.05,18.06,18.03,18.03,44700.0,15.0374,15.0457,15.0207,15.0207,44700.0
2009-06-26 13:00:00,18.03,18.05,18.02,18.05,73500.0,15.0207,15.0374,15.0124,15.0374,73500.0
2009-06-26 13:10:00,18.05,18.06,18.03,18.03,90000.0,15.0374,15.0457,15.0207,15.0207,90000.0
2009-06-26 13:20:00,18.03,18.07,18.03,18.05,80100.0,15.0207,15.0541,15.0207,15.0374,80100.0
2009-06-26 13:30:00,18.06,18.08,18.03,18.08,96600.0,15.0457,15.0624,15.0207,15.0624,96600.0
2009-06-26 13:40:00,18.08,18.08,18.05,18.05,72000.0,15.0624,15.0624,15.0374,15.0374,72000.0
2009-06-26 13:50:00,18.06,18.06,18.04,18.05,48600.0,15.0457,15.0457,15.0291,15.0374,48600.0
2009-06-26 14:00:00,18.05,18.06,18.03,18.04,72900.0,15.0374,15.0457,15.0207,15.0291,72900.0
2009-06-26 14:10:00,18.03,18.05,18.03,18.04,57000.0,15.0207,15.0374,15.0207,15.0291,57000.0
2009-06-26 14:20:00,18.03,18.04,18.02,18.03,53400.0,15.0207,15.0291,15.0124,15.0207,53400.0
2009-06-26 14:30:00,18.03,18.05,18.02,18.03,72300.0,15.0207,15.0374,15.0124,15.0207,72300.0
2009-06-26 14:40:00,18.03,18.04,18.02,18.02,76800.0,15.0207,15.0291,15.0124,15.0124,76800.0
2009-06-26 14:50:00,18.02,18.06,18.02,18.06,71100.0,15.0124,15.0457,15.0124,15.0457,71100.0
2009-06-26 15:00:00,18.06,18.07,18.03,18.04,101700.0,15.0457,15.0541,15.0207,15.0291,101700.0
2009-06-26 15:10:00,18.03,18.05,17.99,18.0,119700.0,15.0207,15.0374,14.9874,14.9957,119700.0
2009-06-26 15:20:00,18.0,18.05,17.99,18.04,126000.0,14.9957,15.0374,14.9874,15.0291,126000.0
2009-06-26 15:30:00,18.04,18.05,18.0,18.01,141300.0,15.0291,15.0374,14.9957,15.0041,141300.0
2009-06-26 15:40:00,18.01,18.08,18.01,18.07,341700.0,15.0041,15.0624,15.0041,15.0541,341700.0
2009-06-26 15:50:00,18.07,18.07,17.97,18.04,598500.0,15.0541,15.0541,14.9707,15.0291,598500.0
2009-06-29 09:30:00,18.09,18.09,17.67,17.83,250500.0,15.0707,15.0707,14.7208,14.8541,250500.0
2009-06-29 09:40:00,17.83,17.85,17.72,17.81,399600.0,14.8541,14.8708,14.7625,14.8375,399600.0
2009-06-29 09:50:00,17.79,17.83,17.76,17.79,183000.0,14.8208,14.8541,14.7958,14.8208,183000.0
2009-06-29 10:00:00,17.79,17.8,17.72,17.77,227700.0,14.8208,14.8291,14.7625,14.8041,227700.0
2009-06-29 10:10:00,17.76,17.77,17.69,17.7,473700.0,14.7958,14.8041,14.7375,14.7458,473700.0
2009-06-29 10:20:00,17.7,17.78,17.68,17.78,375600.0,14.7458,14.8125,14.7291,14.8125,375600.0
2009-06-29 10:30:00,17.77,17.83,17.77,17.81,169800.0,14.8041,14.8541,14.8041,14.8375,169800.0
2009-06-29 10:40:00,17.82,17.9,17.77,17.86,160200.0,14.8458,14.9124,14.8041,14.8791,160200.0
2009-06-29 10:50:00,17.85,17.89,17.84,17.84,66000.0,14.8708,14.9041,14.8624,14.8624,66000.0
2009-06-29 11:00:00,17.83,17.85,17.82,17.82,76200.0,14.8541,14.8708,14.8458,14.8458,76200.0
2009-06-29 11:10:00,17.82,17.88,17.8,17.88,122700.0,14.8458,14.8958,14.8291,14.8958,122700.0
2009-06-29 11:20:00,17.88,17.92,17.86,17.91,97800.0,14.8958,14.9291,14.8791,14.9208,97800.0
2009-06-29 11:30:00,17.91,17.93,17.89,17.89,91800.0,14.9208,14.9374,14.9041,14.9041,91800.0
2009-06-29 11:40:00,17.89,17.93,17.87,17.92,112800.0,14.9041,14.9374,14.8874,14.9291,112800.0
2009-06-29 11:50:00,17.92,17.97,17.91,17.97,73500.0,14.9291,14.9707,14.9208,14.9707,73500.0
2009-06-29 12:00:00,17.98,17.99,17.93,17.95,241800.0,14.9791,14.9874,14.9374,14.9541,241800.0
2009-06-29 12:10:00,17.95,17.96,17.88,17.94,154500.0,14.9541,14.9624,14.8958,14.9458,154500.0
2009-06-29 12:20:00,17.94,17.99,17.93,17.97,66300.0,14.9458,14.9874,14.9374,14.9707,66300.0
2009-06-29 12:30:00,17.97,18.0,17.95,17.96,62100.0,14.9707,14.9957,14.9541,14.9624,62100.0
2009-06-29 12:40:00,17.96,18.0,17.96,17.98,48000.0,14.9624,14.9957,14.9624,14.9791,48000.0
2009-06-29 12:50:00,17.98,18.02,17.97,18.02,101700.0,14.9791,15.0124,14.9707,15.0124,101700.0
2009-06-29 13:00:00,18.01,18.04,18.01,18.03,67200.0,15.0041,15.0291,15.0041,15.0207,67200.0
2009-06-29 13:10:00,18.03,18.05,18.03,18.03,48600.0,15.0207,15.0374,15.0207,15.0207,48600.0
2009-06-29 13:20:00,18.03,18.04,18.02,18.02,41100.0,15.0207,15.0291,15.0124,15.0124,41100.0
2009-06-29 13:30:00,18.02,18.03,17.96,17.96,30300.0,15.0124,15.0207,14.9624,14.9624,30300.0
2009-06-29 13:40:00,17.97,17.98,17.96,17.97,45900.0,14.9707,14.9791,14.9624,14.9707,45900.0
2009-06-29 13:50:00,17.97,17.97,17.92,17.93,70500.0,14.9707,14.9707,14.9291,14.9374,70500.0
2009-06-29 14:00:00,17.94,17.95,17.91,17.91,42900.0,14.9458,14.9541,14.9208,14.9208,42900.0
2009-06-29 14:10:00,17.91,17.91,17.87,17.9,50400.0,14.9208,14.9208,14.8874,14.9124,50400.0
2009-06-29 14:20:00,17.9,17.9,17.87,17.89,39000.0,14.9124,14.9124,14.8874,14.9041,39000.0
2009-06-29 14:30:00,17.9,17.92,17.87,17.88,54600.0,14.9124,14.9291,14.8874,14.8958,54600.0
2009-06-29 14:40:00,17.88,17.91,17.88,17.9,111600.0,14.8958,14.9208,14.8958,14.9124,111600.0
2009-06-29 14:50:00,17.9,17.9,17.87,17.88,39300.0,14.9124,14.9124,14.8874,14.8958,39300.0
2009-06-29 15:00:00,17.88,17.9,17.87,17.87,67800.0,14.8958,14.9124,14.8874,14.8874,67800.0
2009-06-29 15:10:00,17.87,17.93,17.87,17.92,44400.0,14.8874,14.9374,14.8874,14.9291,44400.0
2009-06-29 15:20:00,17.92,17.94,17.9,17.93,42900.0,14.9291,14.9458,14.9124,14.9374,42900.0
2009-06-29 15:30:00,17.93,17.93,17.87,17.87,90600.0,14.9374,14.9374,14.8874,14.8874,90600.0
2009-06-29 15:40:00,17.87,17.92,17.87,17.88,131100.0,14.8874,14.9291,14.8874,14.8958,131100.0
2009-06-29 15:50:00,17.88,17.94,17.87,17.9,240000.0,14.8958,14.9458,14.8874,14.9124,240000.0
2009-06-30 09:30:00,17.95,17.97,17.85,17.94,172800.0,14.9541,14.9707,14.8708,14.9458,172800.0
2009-06-30 09:40:00,17.96,17.98,17.9,17.9,137100.0,14.9624,14.9791,14.9124,14.9124,137100.0
2009-06-30 09:50:00,17.91,17.92,17.85,17.91,172200.0,14.9208,14.9291,14.8708,14.9208,172200.0
2009-06-30 10:00:00,17.91,17.91,17.75,17.86,221700.0,14.9208,14.9208,14.7875,14.8791,221700.0
2009-06-30 10:10:00,17.86,17.87,17.78,17.78,204000.0,14.8791,14.8874,14.8125,14.8125,204000.0
2009-06-30 10:20:00,17.77,17.83,17.76,17.82,170700.0,14.8041,14.8541,14.7958,14.8458,170700.0
2009-06-30 10:30:00,17.81,17.82,17.77,17.81,125400.0,14.8375,14.8458,14.8041,14.8375,125400.0
2009-06-30 10:40:00,17.81,17.81,17.75,17.79,66900.0,14.8375,14.8375,14.7875,14.8208,66900.0
2009-06-30 10:50:00,17.79,17.81,17.76,17.8,81900.0,14.8208,14.8375,14.7958,14.8291,81900.0
2009-06-30 11:00:00,17.8,17.83,17.78,17.82,106800.0,14.8291,14.8541,14.8125,14.8458,106800.0
2009-06-30 11:10:00,17.82,17.84,17.79,17.84,100200.0,14.8458,14.8624,14.8208,14.8624,100200.0
2009-06-30 11:20:00,17.84,17.85,17.8,17.84,69600.0,14.8624,14.8708,14.8291,14.8624,69600.0
2009-06-30 11:30:00,17.84,17.88,17.82,17.87,162900.0,14.8624,14.8958,14.8458,14.8874,162900.0
2009-06-30 11:40:00,17.87,17.91,17.87,17.9,93600.0,14.8874,14.9208,14.8874,14.9124,93600.0
2009-06-30 11:50:00,17.9,17.91,17.88,17.89,85800.0,14.9124,14.9208,14.8958,14.9041,85800.0
2009-06-30 12:00:00,17.89,17.91,17.85,17.87,33000.0,14.9041,14.9208,14.8708,14.8874,33000.0
2009-06-30 12:10:00,17.87,17.89,17.87,17.87,29700.0,14.8874,14.9041,14.8874,14.8874,29700.0
2009-06-30 12:20:00,17.87,17.9,17.87,17.9,53100.0,14.8874,14.9124,14.8874,14.9124,53100.0
2009-06-30 12:30:00,17.9,17.91,17.86,17.87,87900.0,14.9124,14.9208,14.8791,14.8874,87900.0
2009-06-30 12:40:00,17.88,17.91,17.87,17.87,38700.0,14.8958,14.9208,14.8874,14.8874,38700.0
2009-06-30 12:50:00,17.87,17.89,17.87,17.88,31800.0,14.8874,14.9041,14.8874,14.8958,31800.0
2009-06-30 13:00:00,17.88,17.88,17.87,17.88,38400.0,14.8958,14.8958,14.8874,14.8958,38400.0
2009-06-30 13:10:00,17.88,17.88,17.86,17.87,38100.0,14.8958,14.8958,14.8791,14.8874,38100.0
2009-06-30 13:20:00,17.87,17.89,17.86,17.87,61800.0,14.8874,14.9041,14.8791,14.8874,61800.0
2009-06-30 13:30:00,17.87,17.88,17.84,17.85,49500.0,14.8874,14.8958,14.8624,14.8708,49500.0
2009-06-30 13:40:00,17.85,17.88,17.85,17.87,80400.0,14.8708,14.8958,14.8708,14.8874,80400.0
2009-06-30 13:50:00,17.87,17.88,17.86,17.87,65400.0,14.8874,14.8958,14.8791,14.8874,65400.0
2009-06-30 14:00:00,17.87,17.9,17.87,17.87,67800.0,14.8874,14.9124,14.8874,14.8874,67800.0
2009-06-30 14:10:00,17.87,17.9,17.87,17.88,67800.0,14.8874,14.9124,14.8874,14.8958,67800.0
2009-06-30 14:20:00,17.88,17.91,17.88,17.91,49800.0,14.8958,14.9208,14.8958,14.9208,49800.0
2009-06-30 14:30:00,17.91,17.95,17.9,17.95,57900.0,14.9208,14.9541,14.9124,14.9541,57900.0
2009-06-30 14:40:00,17.95,17.99,17.95,17.96,109500.0,14.9541,14.9874,14.9541,14.9624,109500.0
2009-06-30 14:50:00,17.96,17.99,17.95,17.96,52800.0,14.9624,14.9874,14.9541,14.9624,52800.0
2009-06-30 15:00:00,17.96,17.98,17.94,17.94,77400.0,14.9624,14.9791,14.9458,14.9458,77400.0
2009-06-30 15:10:00,17.94,17.97,17.9,17.9,107400.0,14.9458,14.9707,14.9124,14.9124,107400.0
2009-06-30 15:20:00,17.9,17.96,17.9,17.91,151800.0,14.9124,14.9624,14.9124,14.9208,151800.0
2009-06-30 15:30:00,17.92,17.98,17.92,17.97,201900.0,14.9291,14.9791,14.9291,14.9707,201900.0
2009-06-30 15:40:00,17.96,17.97,17.92,17.93,281100.0,14.9624,14.9707,14.9291,14.9374,281100.0
2009-06-30 15:50:00,17.92,17.93,17.86,17.92,310800.0,14.9291,14.9374,14.8791,14.9291,310800.0
2009-07-01 09:30:00,18.05,18.05,17.78,17.8,144900.0,15.0374,15.0374,14.8125,14.8291,144900.0
2009-07-01 09:40:00,17.8,17.87,17.8,17.81,92700.0,14.8291,14.8874,14.8291,14.8375,92700.0
2009-07-01 09:50:00,17.81,17.89,17.81,17.89,63300.0,14.8375,14.9041,14.8375,14.9041,63300.0
2009-07-01 10:00:00,17.9,17.92,17.78,17.85,84600.0,14.9124,14.9291,14.8125,14.8708,84600.0
2009-07-01 10:10:00,17.84,17.89,17.82,17.88,75000.0,14.8624,14.9041,14.8458,14.8958,75000.0
2009-07-01 10:20:00,17.89,17.97,17.89,17.97,90000.0,14.9041,14.9707,14.9041,14.9707,90000.0
2009-07-01 10:30:00,17.97,18.0,17.95,17.98,86700.0,14.9707,14.9957,14.9541,14.9791,86700.0
2009-07-01 10:40:00,17.98,17.99,17.95,17.95,48600.0,14.9791,14.9874,14.9541,14.9541,48600.0
2009-07-01 10:50:00,17.96,17.97,17.94,17.95,58500.0,14.9624,14.9707,14.9458,14.9541,58500.0
2009-07-01 11:00:00,17.95,17.96,17.91,17.92,68700.0,14.9541,14.9624,14.9208,14.9291,68700.0
2009-07-01 11:10:00,17.92,17.92,17.91,17.91,62700.0,14.9291,14.9291,14.9208,14.9208,62700.0
2009-07-01 11:20:00,17.91,17.92,17.88,17.88,65400.0,14.9208,14.9291,14.8958,14.8958,65400.0
2009-07-01 11:30:00,17.88,17.9,17.86,17.88,51000.0,14.8958,14.9124,14.8791,14.8958,51000.0
2009-07-01 11:40:00,17.88,17.88,17.86,17.87,59100.0,14.8958,14.8958,14.8791,14.8874,59100.0
2009-07-01 11:50:00,17.87,17.9,17.87,17.89,48900.0,14.8874,14.9124,14.8874,14.9041,48900.0
2009-07-01 12:00:00,17.89,17.9,17.86,17.88,65400.0,14.9041,14.9124,14.8791,14.8958,65400.0
2009-07-01 12:10:00,17.87,17.89,17.86,17.89,85500.0,14.8874,14.9041,14.8791,14.9041,85500.0
2009-07-01 12:20:00,17.88,17.89,17.87,17.88,24900.0,14.8958,14.9041,14.8874,14.8958,24900.0
2009-07-01 12:30:00,17.87,17.87,17.86,17.87,34200.0,14.8874,14.8874,14.8791,14.8874,34200.0
2009-07-01 12:40:00,17.87,17.88,17.87,17.87,17700.0,14.8874,14.8958,14.8874,14.8874,17700.0
2009-07-01 12:50:00,17.87,17.88,17.87,17.87,29700.0,14.8874,14.8958,14.8874,14.8874,29700.0
2009-07-01 13:00:00,17.87,17.91,17.87,17.91,76800.0,14.8874,14.9208,14.8874,14.9208,76800.0
2009-07-01 13:10:00,17.92,17.93,17.91,17.91,27900.0,14.9291,14.9374,14.9208,14.9208,27900.0
2009-07-01 13:20:00,17.91,17.93,17.91,17.92,39300.0,14.9208,14.9374,14.9208,14.9291,39300.0
2009-07-01 13:30:00,17.93,17.94,17.92,17.92,52500.0,14.9374,14.9458,14.9291,14.9291,52500.0
2009-07-01 13:40:00,17.92,17.93,17.9,17.9,60900.0,14.9291,14.9374,14.9124,14.9124,60900.0
2009-07-01 13:50:00,17.9,17.91,17.88,17.89,64200.0,14.9124,14.9208,14.8958,14.9041,64200.0
2009-07-01 14:00:00,17.89,17.89,17.87,17.87,145200.0,14.9041,14.9041,14.8874,14.8874,145200.0
2009-07-01 14:10:00,17.87,17.9,17.87,17.89,151200.0,14.8874,14.9124,14.8874,14.9041,151200.0
2009-07-01 14:20:00,17.9,17.93,17.89,17.91,89400.0,14.9124,14.9374,14.9041,14.9208,89400.0
2009-07-01 14:30:00,17.91,17.92,17.87,17.92,117300.0,14.9208,14.9291,14.8874,14.9291,117300.0
2009-07-01 14:40:00,17.92,17.95,17.9,17.94,72900.0,14.9291,14.9541,14.9124,14.9458,72900.0
2009-07-01 14:50:00,17.95,17.96,17.92,17.94,86700.0,14.9541,14.9624,14.9291,14.9458,86700.0
2009-07-01 15:00:00,17.94,17.97,17.92,17.95,108600.0,14.9458,14.9707,14.9291,14.9541,108600.0
2009-07-01 15:10:00,17.96,18.0,17.94,18.0,181800.0,14.9624,14.9957,14.9458,14.9957,181800.0
2009-07-01 15:20:00,17.99,17.99,17.95,17.99,187200.0,14.9874,14.9874,14.9541,14.9874,187200.0
2009-07-01 15:30:00,17.99,18.0,17.96,18.0,184200.0,14.9874,14.9957,14.9624,14.9957,184200.0
2009-07-01 15:40:00,18.0,18.03,17.92,17.94,238200.0,14.9957,15.0207,14.9291,14.9458,238200.0
2009-07-01 15:50:00,17.94,17.98,17.93,17.95,269100.0,14.9458,14.9791,14.9374,14.9541,269100.0
2009-07-02 09:30:00,17.85,17.91,17.78,17.86,92700.0,14.8708,14.9208,14.8125,14.8791,92700.0
2009-07-02 09:40:00,17.86,17.86,17.74,17.77,186300.0,14.8791,14.8791,14.7791,14.8041,186300.0
2009-07-02 09:50:00,17.76,17.77,17.62,17.63,142500.0,14.7958,14.8041,14.6792,14.6875,142500.0
2009-07-02 10:00:00,17.63,17.67,17.56,17.59,91800.0,14.6875,14.7208,14.6292,14.6542,91800.0
2009-07-02 10:10:00,17.59,17.62,17.54,17.6,86400.0,14.6542,14.6792,14.6125,14.6625,86400.0
2009-07-02 10:20:00,17.6,17.6,17.54,17.56,51600.0,14.6625,14.6625,14.6125,14.6292,51600.0
2009-07-02 10:30:00,17.56,17.61,17.55,17.61,116400.0,14.6292,14.6708,14.6208,14.6708,116400.0
2009-07-02 10:40:00,17.61,17.61,17.58,17.6,48600.0,14.6708,14.6708,14.6458,14.6625,48600.0
2009-07-02 10:50:00,17.59,17.61,17.59,17.6,37200.0,14.6542,14.6708,14.6542,14.6625,37200.0
2009-07-02 11:00:00,17.61,17.63,17.6,17.63,87300.0,14.6708,14.6875,14.6625,14.6875,87300.0
2009-07-02 11:10:00,17.63,17.63,17.58,17.58,65400.0,14.6875,14.6875,14.6458,14.6458,65400.0
2009-07-02 11:20:00,17.58,17.59,17.58,17.59,69300.0,14.6458,14.6542,14.6458,14.6542,69300.0
2009-07-02 11:30:00,17.59,17.6,17.58,17.6,48600.0,14.6542,14.6625,14.6458,14.6625,48600.0
2009-07-02 11:40:00,17.6,17.6,17.58,17.59,47400.0,14.6625,14.6625,14.6458,14.6542,47400.0
2009-07-02 11:50:00,17.59,17.59,17.58,17.59,62400.0,14.6542,14.6542,14.6458,14.6542,62400.0
2009-07-02 12:00:00,17.59,17.61,17.58,17.61,68400.0,14.6542,14.6708,14.6458,14.6708,68400.0
2009-07-02 12:10:00,17.61,17.61,17.59,17.59,37500.0,14.6708,14.6708,14.6542,14.6542,37500.0
2009-07-02 12:20:00,17.59,17.61,17.58,17.6,56100.0,14.6542,14.6708,14.6458,14.6625,56100.0
2009-07-02 12:30:00,17.6,17.6,17.58,17.6,36900.0,14.6625,14.6625,14.6458,14.6625,36900.0
2009-07-02 12:40:00,17.6,17.6,17.58,17.59,35400.0,14.6625,14.6625,14.6458,14.6542,35400.0
2009-07-02 12:50:00,17.6,17.64,17.59,17.63,98700.0,14.6625,14.6958,14.6542,14.6875,98700.0
2009-07-02 13:00:00,17.63,17.64,17.62,17.63,47100.0,14.6875,14.6958,14.6792,14.6875,47100.0
2009-07-02 13:10:00,17.63,17.65,17.62,17.63,45900.0,14.6875,14.7042,14.6792,14.6875,45900.0
2009-07-02 13:20:00,17.64,17.65,17.62,17.64,37500.0,14.6958,14.7042,14.6792,14.6958,37500.0
2009-07-02 13:30:00,17.63,17.67,17.62,17.67,90900.0,14.6875,14.7208,14.6792,14.7208,90900.0
2009-07-02 13:40:00,17.66,17.67,17.64,17.67,99000.0,14.7125,14.7208,14.6958,14.7208,99000.0
2009-07-02 13:50:00,17.67,17.68,17.64,17.67,108300.0,14.7208,14.7291,14.6958,14.7208,108300.0
2009-07-02 14:00:00,17.67,17.7,17.67,17.7,123000.0,14.7208,14.7458,14.7208,14.7458,123000.0
2009-07-02 14:10:00,17.7,17.71,17.68,17.7,107100.0,14.7458,14.7541,14.7291,14.7458,107100.0
2009-07-02 14:20:00,17.7,17.74,17.7,17.73,69000.0,14.7458,14.7791,14.7458,14.7708,69000.0
2009-07-02 14:30:00,17.73,17.76,17.71,17.76,125100.0,14.7708,14.7958,14.7541,14.7958,125100.0
2009-07-02 14:40:00,17.75,17.76,17.74,17.75,109800.0,14.7875,14.7958,14.7791,14.7875,109800.0
2009-07-02 14:50:00,17.74,17.76,17.74,17.75,65100.0,14.7791,14.7958,14.7791,14.7875,65100.0
2009-07-02 15:00:00,17.75,17.76,17.74,17.74,108600.0,14.7875,14.7958,14.7791,14.7791,108600.0
2009-07-02 15:10:00,17.74,17.76,17.74,17.76,92700.0,14.7791,14.7958,14.7791,14.7958,92700.0
2009-07-02 15:20:00,17.76,17.77,17.7,17.71,168900.0,14.7958,14.8041,14.7458,14.7541,168900.0
2009-07-02 15:30:00,17.71,17.74,17.69,17.73,218400.0,14.7541,14.7791,14.7375,14.7708,218400.0
2009-07-02 15:40:00,17.72,17.79,17.71,17.78,174300.0,14.7625,14.8208,14.7541,14.8125,174300.0
2009-07-02 15:50:00,17.78,17.78,17.7,17.71,402900.0,14.8125,14.8125,14.7458,14.7541,402900.0
2009-07-06 09:30:00,17.42,17.69,17.42,17.63,319800.0,14.5125,14.7375,14.5125,14.6875,319800.0
2009-07-06 09:40:00,17.62,17.64,17.48,17.56,347400.0,14.6792,14.6958,14.5625,14.6292,347400.0
2009-07-06 09:50:00,17.56,17.56,17.46,17.47,210900.0,14.6292,14.6292,14.5459,14.5542,210900.0
2009-07-06 10:00:00,17.47,17.55,17.44,17.46,198900.0,14.5542,14.6208,14.5292,14.5459,198900.0
2009-07-06 10:10:00,17.45,17.45,17.33,17.33,175500.0,14.5375,14.5375,14.4376,14.4376,175500.0
2009-07-06 10:20:00,17.33,17.41,17.33,17.4,211800.0,14.4376,14.5042,14.4376,14.4959,211800.0
2009-07-06 10:30:00,17.4,17.41,17.33,17.35,201900.0,14.4959,14.5042,14.4376,14.4542,201900.0
2009-07-06 10:40:00,17.35,17.43,17.34,17.42,102300.0,14.4542,14.5209,14.4459,14.5125,102300.0
2009-07-06 10:50:00,17.42,17.45,17.4,17.44,102900.0,14.5125,14.5375,14.4959,14.5292,102900.0
2009-07-06 11:00:00,17.44,17.53,17.44,17.52,182400.0,14.5292,14.6042,14.5292,14.5959,182400.0
2009-07-06 11:10:00,17.52,17.52,17.49,17.5,120000.0,14.5959,14.5959,14.5709,14.5792,120000.0
2009-07-06 11:20:00,17.5,17.51,17.5,17.51,99000.0,14.5792,14.5875,14.5792,14.5875,99000.0
2009-07-06 11:30:00,17.51,17.57,17.5,17.56,93900.0,14.5875,14.6375,14.5792,14.6292,93900.0
2009-07-06 11:40:00,17.57,17.64,17.57,17.64,59100.0,14.6375,14.6958,14.6375,14.6958,59100.0
2009-07-06 11:50:00,17.64,17.65,17.63,17.64,89100.0,14.6958,14.7042,14.6875,14.6958,89100.0
2009-07-06 12:00:00,17.64,17.69,17.63,17.67,64800.0,14.6958,14.7375,14.6875,14.7208,64800.0
2009-07-06 12:10:00,17.67,17.72,17.67,17.72,45900.0,14.7208,14.7625,14.7208,14.7625,45900.0
2009-07-06 12:20:00,17.72,17.78,17.72,17.76,128400.0,14.7625,14.8125,14.7625,14.7958,128400.0
2009-07-06 12:30:00,17.77,17.78,17.72,17.75,226800.0,14.8041,14.8125,14.7625,14.7875,226800.0
2009-07-06 12:40:00,17.76,17.81,17.74,17.8,117000.0,14.7958,14.8375,14.7791,14.8291,117000.0
2009-07-06 12:50:00,17.8,17.86,17.79,17.85,66000.0,14.8291,14.8791,14.8208,14.8708,66000.0
2009-07-06 13:00:00,17.85,17.92,17.85,17.91,102000.0,14.8708,14.9291,14.8708,14.9208,102000.0
2009-07-06 13:10:00,17.91,17.97,17.91,17.94,116400.0,14.9208,14.9707,14.9208,14.9458,116400.0
2009-07-06 13:20:00,17.94,17.94,17.85,17.85,339900.0,14.9458,14.9458,14.8708,14.8708,339900.0
2009-07-06 13:30:00,17.85,17.86,17.77,17.78,169500.0,14.8708,14.8791,14.8041,14.8125,169500.0
2009-07-06 13:40:00,17.78,17.81,17.78,17.8,68100.0,14.8125,14.8375,14.8125,14.8291,68100.0
2009-07-06 13:50:00,17.81,17.85,17.81,17.85,128100.0,14.8375,14.8708,14.8375,14.8708,128100.0
2009-07-06 14:00:00,17.85,17.9,17.85,17.88,92700.0,14.8708,14.9124,14.8708,14.8958,92700.0
2009-07-06 14:10:00,17.88,17.9,17.88,17.9,84000.0,14.8958,14.9124,14.8958,14.9124,84000.0
2009-07-06 14:20:00,17.9,17.95,17.88,17.95,55200.0,14.9124,14.9541,14.8958,14.9541,55200.0
2009-07-06 14:30:00,17.95,17.97,17.92,17.96,103200.0,14.9541,14.9707,14.9291,14.9624,103200.0
2009-07-06 14:40:00,17.96,17.97,17.94,17.95,91800.0,14.9624,14.9707,14.9458,14.9541,91800.0
2009-07-06 14:50:00,17.95,17.96,17.92,17.95,98100.0,14.9541,14.9624,14.9291,14.9541,98100.0
2009-07-06 15:00:00,17.95,17.96,17.91,17.92,122700.0,14.9541,14.9624,14.9208,14.9291,122700.0
2009-07-06 15:10:00,17.92,17.92,17.87,17.88,134100.0,14.9291,14.9291,14.8874,14.8958,134100.0
2009-07-06 15:20:00,17.87,17.88,17.83,17.84,192000.0,14.8874,14.8958,14.8541,14.8624,192000.0
2009-07-06 15:30:00,17.84,17.85,17.77,17.84,310500.0,14.8624,14.8708,14.8041,14.8624,310500.0
2009-07-06 15:40:00,17.84,17.92,17.84,17.9,371700.0,14.8624,14.9291,14.8624,14.9124,371700.0
2009-07-06 15:50:00,17.9,17.91,17.87,17.9,447600.0,14.9124,14.9208,14.8874,14.9124,447600.0
2009-07-07 09:30:00,17.84,17.84,17.68,17.74,53100.0,14.8624,14.8624,14.7291,14.7791,53100.0
2009-07-07 09:40:00,17.73,17.75,17.66,17.68,84600.0,14.7708,14.7875,14.7125,14.7291,84600.0
2009-07-07 09:50:00,17.69,17.75,17.67,17.7,156000.0,14.7375,14.7875,14.7208,14.7458,156000.0
2009-07-07 10:00:00,17.69,17.69,17.59,17.59,154500.0,14.7375,14.7375,14.6542,14.6542,154500.0
2009-07-07 10:10:00,17.59,17.62,17.51,17.52,111300.0,14.6542,14.6792,14.5875,14.5959,111300.0
2009-07-07 10:20:00,17.52,17.55,17.47,17.5,108600.0,14.5959,14.6208,14.5542,14.5792,108600.0
2009-07-07 10:30:00,17.5,17.5,17.4,17.43,127500.0,14.5792,14.5792,14.4959,14.5209,127500.0
2009-07-07 10:40:00,17.43,17.45,17.35,17.36,445500.0,14.5209,14.5375,14.4542,14.4626,445500.0
2009-07-07 10:50:00,17.36,17.4,17.35,17.39,144900.0,14.4626,14.4959,14.4542,14.4875,144900.0
2009-07-07 11:00:00,17.39,17.44,17.38,17.42,102000.0,14.4875,14.5292,14.4792,14.5125,102000.0
2009-07-07 11:10:00,17.41,17.43,17.39,17.39,98700.0,14.5042,14.5209,14.4875,14.4875,98700.0
2009-07-07 11:20:00,17.39,17.42,17.38,17.38,100200.0,14.4875,14.5125,14.4792,14.4792,100200.0
2009-07-07 11:30:00,17.38,17.4,17.35,17.37,74700.0,14.4792,14.4959,14.4542,14.4709,74700.0
2009-07-07 11:40:00,17.37,17.37,17.33,17.36,151500.0,14.4709,14.4709,14.4376,14.4626,151500.0
2009-07-07 11:50:00,17.36,17.41,17.36,17.41,46800.0,14.4626,14.5042,14.4626,14.5042,46800.0
2009-07-07 12:00:00,17.41,17.42,17.34,17.34,67500.0,14.5042,14.5125,14.4459,14.4459,67500.0
2009-07-07 12:10:00,17.34,17.36,17.33,17.34,41400.0,14.4459,14.4626,14.4376,14.4459,41400.0
2009-07-07 12:20:00,17.34,17.35,17.33,17.35,49800.0,14.4459,14.4542,14.4376,14.4542,49800.0
2009-07-07 12:30:00,17.35,17.36,17.33,17.33,67200.0,14.4542,14.4626,14.4376,14.4376,67200.0
2009-07-07 12:40:00,17.33,17.38,17.33,17.37,49800.0,14.4376,14.4792,14.4376,14.4709,49800.0
2009-07-07 12:50:00,17.37,17.37,17.34,17.34,48900.0,14.4709,14.4709,14.4459,14.4459,48900.0
2009-07-07 13:00:00,17.35,17.36,17.34,17.36,50100.0,14.4542,14.4626,14.4459,14.4626,50100.0
2009-07-07 13:10:00,17.36,17.4,17.36,17.38,62700.0,14.4626,14.4959,14.4626,14.4792,62700.0
2009-07-07 13:20:00,17.38,17.38,17.36,17.37,45900.0,14.4792,14.4792,14.4626,14.4709,45900.0
2009-07-07 13:30:00,17.37,17.41,17.37,17.41,47400.0,14.4709,14.5042,14.4709,14.5042,47400.0
2009-07-07 13:40:00,17.4,17.42,17.4,17.41,51600.0,14.4959,14.5125,14.4959,14.5042,51600.0
2009-07-07 13:50:00,17.41,17.42,17.38,17.42,35100.0,14.5042,14.5125,14.4792,14.5125,35100.0
2009-07-07 14:00:00,17.41,17.41,17.36,17.38,78600.0,14.5042,14.5042,14.4626,14.4792,78600.0
2009-07-07 14:10:00,17.38,17.42,17.38,17.39,65700.0,14.4792,14.5125,14.4792,14.4875,65700.0
2009-07-07 14:20:00,17.39,17.43,17.39,17.42,45600.0,14.4875,14.5209,14.4875,14.5125,45600.0
2009-07-07 14:30:00,17.42,17.46,17.39,17.46,90300.0,14.5125,14.5459,14.4875,14.5459,90300.0
2009-07-07 14:40:00,17.45,17.46,17.41,17.41,71400.0,14.5375,14.5459,14.5042,14.5042,71400.0
2009-07-07 14:50:00,17.41,17.42,17.37,17.41,75600.0,14.5042,14.5125,14.4709,14.5042,75600.0
2009-07-07 15:00:00,17.41,17.41,17.34,17.36,120900.0,14.5042,14.5042,14.4459,14.4626,120900.0
2009-07-07 15:10:00,17.37,17.4,17.37,17.39,88500.0,14.4709,14.4959,14.4709,14.4875,88500.0
2009-07-07 15:20:00,17.39,17.41,17.35,17.4,84000.0,14.4875,14.5042,14.4542,14.4959,84000.0
2009-07-07 15:30:00,17.4,17.41,17.37,17.38,126300.0,14.4959,14.5042,14.4709,14.4792,126300.0
2009-07-07 15:40:00,17.38,17.4,17.34,17.36,349800.0,14.4792,14.4959,14.4459,14.4626,349800.0
2009-07-07 15:50:00,17.36,17.39,17.33,17.37,538200.0,14.4626,14.4875,14.4376,14.4709,538200.0
2009-07-08 09:30:00,17.42,17.46,17.35,17.36,42300.0,14.5125,14.5459,14.4542,14.4626,42300.0
2009-07-08 09:40:00,17.36,17.48,17.36,17.47,40500.0,14.4626,14.5625,14.4626,14.5542,40500.0
2009-07-08 09:50:00,17.47,17.49,17.35,17.36,74400.0,14.5542,14.5709,14.4542,14.4626,74400.0
2009-07-08 10:00:00,17.36,17.47,17.36,17.41,72600.0,14.4626,14.5542,14.4626,14.5042,72600.0
2009-07-08 10:10:00,17.41,17.45,17.38,17.43,48900.0,14.5042,14.5375,14.4792,14.5209,48900.0
2009-07-08 10:20:00,17.44,17.46,17.38,17.39,49200.0,14.5292,14.5459,14.4792,14.4875,49200.0
2009-07-08 10:30:00,17.4,17.4,17.33,17.4,83400.0,14.4959,14.4959,14.4376,14.4959,83400.0
2009-07-08 10:40:00,17.4,17.44,17.39,17.41,38400.0,14.4959,14.5292,14.4875,14.5042,38400.0
2009-07-08 10:50:00,17.41,17.41,17.34,17.34,17400.0,14.5042,14.5042,14.4459,14.4459,17400.0
2009-07-08 11:00:00,17.34,17.35,17.26,17.26,91500.0,14.4459,14.4542,14.3792,14.3792,91500.0
2009-07-08 11:10:00,17.27,17.3,17.25,17.26,72900.0,14.3876,14.4126,14.3709,14.3792,72900.0
2009-07-08 11:20:00,17.26,17.28,17.24,17.25,57900.0,14.3792,14.3959,14.3626,14.3709,57900.0
2009-07-08 11:30:00,17.26,17.28,17.23,17.25,46800.0,14.3792,14.3959,14.3543,14.3709,46800.0
2009-07-08 11:40:00,17.25,17.33,17.25,17.33,66900.0,14.3709,14.4376,14.3709,14.4376,66900.0
2009-07-08 11:50:00,17.33,17.33,17.23,17.29,60900.0,14.4376,14.4376,14.3543,14.4042,60900.0
2009-07-08 12:00:00,17.29,17.29,17.27,17.27,33900.0,14.4042,14.4042,14.3876,14.3876,33900.0
2009-07-08 12:10:00,17.27,17.28,17.21,17.21,43800.0,14.3876,14.3959,14.3376,14.3376,43800.0
2009-07-08 12:20:00,17.21,17.22,17.18,17.22,46500.0,14.3376,14.3459,14.3126,14.3459,46500.0
2009-07-08 12:30:00,17.22,17.25,17.22,17.25,51900.0,14.3459,14.3709,14.3459,14.3709,51900.0
2009-07-08 12:40:00,17.25,17.29,17.24,17.27,25200.0,14.3709,14.4042,14.3626,14.3876,25200.0
2009-07-08 12:50:00,17.27,17.29,17.25,17.25,24300.0,14.3876,14.4042,14.3709,14.3709,24300.0
2009-07-08 13:00:00,17.26,17.38,17.26,17.35,83700.0,14.3792,14.4792,14.3792,14.4542,83700.0
2009-07-08 13:10:00,17.34,17.37,17.33,17.33,33300.0,14.4459,14.4709,14.4376,14.4376,33300.0
2009-07-08 13:20:00,17.33,17.39,17.33,17.37,43500.0,14.4376,14.4875,14.4376,14.4709,43500.0
2009-07-08 13:30:00,17.38,17.38,17.32,17.34,49200.0,14.4792,14.4792,14.4292,14.4459,49200.0
2009-07-08 13:40:00,17.34,17.34,17.31,17.34,61500.0,14.4459,14.4459,14.4209,14.4459,61500.0
2009-07-08 13:50:00,17.35,17.35,17.3,17.32,28200.0,14.4542,14.4542,14.4126,14.4292,28200.0
2009-07-08 14:00:00,17.31,17.33,17.29,17.3,39900.0,14.4209,14.4376,14.4042,14.4126,39900.0
2009-07-08 14:10:00,17.31,17.31,17.26,17.26,61500.0,14.4209,14.4209,14.3792,14.3792,61500.0
2009-07-08 14:20:00,17.26,17.29,17.23,17.25,51900.0,14.3792,14.4042,14.3543,14.3709,51900.0
2009-07-08 14:30:00,17.25,17.27,17.2,17.27,41100.0,14.3709,14.3876,14.3293,14.3876,41100.0
2009-07-08 14:40:00,17.27,17.27,17.23,17.24,36600.0,14.3876,14.3876,14.3543,14.3626,36600.0
2009-07-08 14:50:00,17.24,17.29,17.24,17.29,30300.0,14.3626,14.4042,14.3626,14.4042,30300.0
2009-07-08 15:00:00,17.29,17.36,17.26,17.34,93600.0,14.4042,14.4626,14.3792,14.4459,93600.0
2009-07-08 15:10:00,17.35,17.36,17.3,17.32,104100.0,14.4542,14.4626,14.4126,14.4292,104100.0
2009-07-08 15:20:00,17.31,17.35,17.26,17.28,117600.0,14.4209,14.4542,14.3792,14.3959,117600.0
2009-07-08 15:30:00,17.28,17.34,17.28,17.32,145800.0,14.3959,14.4459,14.3959,14.4292,145800.0
2009-07-08 15:40:00,17.32,17.4,17.3,17.37,240000.0,14.4292,14.4959,14.4126,14.4709,240000.0
2009-07-08 15:50:00,17.37,17.4,17.33,17.37,246000.0,14.4709,14.4959,14.4376,14.4709,246000.0
2009-07-09 09:30:00,17.5,17.5,17.29,17.29,54600.0,14.5792,14.5792,14.4042,14.4042,54600.0
2009-07-09 09:40:00,17.29,17.29,17.2,17.2,69900.0,14.4042,14.4042,14.3293,14.3293,69900.0
2009-07-09 09:50:00,17.2,17.32,17.19,17.29,81900.0,14.3293,14.4292,14.3209,14.4042,81900.0
2009-07-09 10:00:00,17.3,17.39,17.26,17.35,89400.0,14.4126,14.4875,14.3792,14.4542,89400.0
2009-07-09 10:10:00,17.37,17.39,17.34,17.35,54000.0,14.4709,14.4875,14.4459,14.4542,54000.0
2009-07-09 10:20:00,17.35,17.35,17.25,17.28,65400.0,14.4542,14.4542,14.3709,14.3959,65400.0
2009-07-09 10:30:00,17.28,17.33,17.24,17.27,83400.0,14.3959,14.4376,14.3626,14.3876,83400.0
2009-07-09 10:40:00,17.28,17.36,17.28,17.28,55500.0,14.3959,14.4626,14.3959,14.3959,55500.0
2009-07-09 10:50:00,17.29,17.35,17.29,17.34,38700.0,14.4042,14.4542,14.4042,14.4459,38700.0
2009-07-09 11:00:00,17.34,17.35,17.23,17.23,53400.0,14.4459,14.4542,14.3543,14.3543,53400.0
2009-07-09 11:10:00,17.23,17.26,17.21,17.23,122400.0,14.3543,14.3792,14.3376,14.3543,122400.0
2009-07-09 11:20:00,17.23,17.31,17.23,17.29,53100.0,14.3543,14.4209,14.3543,14.4042,53100.0
2009-07-09 11:30:00,17.29,17.35,17.27,17.32,51600.0,14.4042,14.4542,14.3876,14.4292,51600.0
2009-07-09 11:40:00,17.32,17.39,17.32,17.36,29400.0,14.4292,14.4875,14.4292,14.4626,29400.0
2009-07-09 11:50:00,17.35,17.36,17.31,17.35,40500.0,14.4542,14.4626,14.4209,14.4542,40500.0
2009-07-09 12:00:00,17.34,17.37,17.31,17.36,39000.0,14.4459,14.4709,14.4209,14.4626,39000.0
2009-07-09 12:10:00,17.36,17.37,17.33,17.36,39000.0,14.4626,14.4709,14.4376,14.4626,39000.0
2009-07-09 12:20:00,17.37,17.37,17.3,17.3,80400.0,14.4709,14.4709,14.4126,14.4126,80400.0
2009-07-09 12:30:00,17.29,17.33,17.29,17.31,35700.0,14.4042,14.4376,14.4042,14.4209,35700.0
2009-07-09 12:40:00,17.31,17.33,17.3,17.33,39300.0,14.4209,14.4376,14.4126,14.4376,39300.0
2009-07-09 12:50:00,17.33,17.38,17.33,17.36,36600.0,14.4376,14.4792,14.4376,14.4626,36600.0
2009-07-09 13:00:00,17.37,17.38,17.31,17.36,59100.0,14.4709,14.4792,14.4209,14.4626,59100.0
2009-07-09 13:10:00,17.36,17.41,17.36,17.38,48000.0,14.4626,14.5042,14.4626,14.4792,48000.0
2009-07-09 13:20:00,17.38,17.4,17.35,17.38,43800.0,14.4792,14.4959,14.4542,14.4792,43800.0
2009-07-09 13:30:00,17.37,17.39,17.34,17.36,37800.0,14.4709,14.4875,14.4459,14.4626,37800.0
2009-07-09 13:40:00,17.37,17.41,17.36,17.38,51000.0,14.4709,14.5042,14.4626,14.4792,51000.0
2009-07-09 13:50:00,17.39,17.39,17.37,17.39,21000.0,14.4875,14.4875,14.4709,14.4875,21000.0
2009-07-09 14:00:00,17.39,17.4,17.37,17.39,37500.0,14.4875,14.4959,14.4709,14.4875,37500.0
2009-07-09 14:10:00,17.39,17.43,17.38,17.42,37800.0,14.4875,14.5209,14.4792,14.5125,37800.0
2009-07-09 14:20:00,17.41,17.46,17.4,17.43,43200.0,14.5042,14.5459,14.4959,14.5209,43200.0
2009-07-09 14:30:00,17.43,17.47,17.41,17.46,61500.0,14.5209,14.5542,14.5042,14.5459,61500.0
2009-07-09 14:40:00,17.47,17.47,17.42,17.42,40500.0,14.5542,14.5542,14.5125,14.5125,40500.0
2009-07-09 14:50:00,17.42,17.44,17.4,17.4,40200.0,14.5125,14.5292,14.4959,14.4959,40200.0
2009-07-09 15:00:00,17.4,17.42,17.37,17.38,74700.0,14.4959,14.5125,14.4709,14.4792,74700.0
2009-07-09 15:10:00,17.38,17.43,17.38,17.42,57000.0,14.4792,14.5209,14.4792,14.5125,57000.0
2009-07-09 15:20:00,17.41,17.42,17.37,17.39,60000.0,14.5042,14.5125,14.4709,14.4875,60000.0
2009-07-09 15:30:00,17.39,17.4,17.35,17.38,164400.0,14.4875,14.4959,14.4542,14.4792,164400.0
2009-07-09 15:40:00,17.38,17.41,17.37,17.39,112500.0,14.4792,14.5042,14.4709,14.4875,112500.0
2009-07-09 15:50:00,17.4,17.41,17.36,17.38,159600.0,14.4959,14.5042,14.4626,14.4792,159600.0
2009-07-10 09:30:00,17.21,17.39,17.21,17.34,47700.0,14.3376,14.4875,14.3376,14.4459,47700.0
2009-07-10 09:40:00,17.35,17.44,17.33,17.44,28800.0,14.4542,14.5292,14.4376,14.5292,28800.0
2009-07-10 09:50:00,17.45,17.48,17.3,17.33,110700.0,14.5375,14.5625,14.4126,14.4376,110700.0
2009-07-10 10:00:00,17.32,17.34,17.21,17.3,90600.0,14.4292,14.4459,14.3376,14.4126,90600.0
2009-07-10 10:10:00,17.31,17.41,17.3,17.38,43800.0,14.4209,14.5042,14.4126,14.4792,43800.0
2009-07-10 10:20:00,17.38,17.4,17.36,17.37,33000.0,14.4792,14.4959,14.4626,14.4709,33000.0
2009-07-10 10:30:00,17.38,17.38,17.28,17.28,34500.0,14.4792,14.4792,14.3959,14.3959,34500.0
2009-07-10 10:40:00,17.27,17.39,17.26,17.38,70200.0,14.3876,14.4875,14.3792,14.4792,70200.0
2009-07-10 10:50:00,17.38,17.4,17.36,17.37,60000.0,14.4792,14.4959,14.4626,14.4709,60000.0
2009-07-10 11:00:00,17.36,17.36,17.27,17.29,42000.0,14.4626,14.4626,14.3876,14.4042,42000.0
2009-07-10 11:10:00,17.28,17.31,17.2,17.22,85200.0,14.3959,14.4209,14.3293,14.3459,85200.0
2009-07-10 11:20:00,17.22,17.22,17.17,17.19,45600.0,14.3459,14.3459,14.3043,14.3209,45600.0
2009-07-10 11:30:00,17.19,17.22,17.17,17.18,38400.0,14.3209,14.3459,14.3043,14.3126,38400.0
2009-07-10 11:40:00,17.18,17.2,17.17,17.19,36900.0,14.3126,14.3293,14.3043,14.3209,36900.0
2009-07-10 11:50:00,17.19,17.24,17.19,17.21,25800.0,14.3209,14.3626,14.3209,14.3376,25800.0
2009-07-10 12:00:00,17.21,17.25,17.21,17.21,27900.0,14.3376,14.3709,14.3376,14.3376,27900.0
2009-07-10 12:10:00,17.21,17.23,17.2,17.23,21300.0,14.3376,14.3543,14.3293,14.3543,21300.0
2009-07-10 12:20:00,17.24,17.24,17.21,17.23,26400.0,14.3626,14.3626,14.3376,14.3543,26400.0
2009-07-10 12:30:00,17.23,17.3,17.22,17.3,65100.0,14.3543,14.4126,14.3459,14.4126,65100.0
2009-07-10 12:40:00,17.32,17.39,17.31,17.38,174600.0,14.4292,14.4875,14.4209,14.4792,174600.0
2009-07-10 12:50:00,17.38,17.43,17.38,17.39,210900.0,14.4792,14.5209,14.4792,14.4875,210900.0
2009-07-10 13:00:00,17.39,17.42,17.39,17.4,45300.0,14.4875,14.5125,14.4875,14.4959,45300.0
2009-07-10 13:10:00,17.39,17.41,17.36,17.41,43500.0,14.4875,14.5042,14.4626,14.5042,43500.0
2009-07-10 13:20:00,17.41,17.41,17.35,17.36,20400.0,14.5042,14.5042,14.4542,14.4626,20400.0
2009-07-10 13:30:00,17.37,17.41,17.37,17.41,18300.0,14.4709,14.5042,14.4709,14.5042,18300.0
2009-07-10 13:40:00,17.41,17.45,17.4,17.41,70800.0,14.5042,14.5375,14.4959,14.5042,70800.0
2009-07-10 13:50:00,17.41,17.44,17.4,17.43,50400.0,14.5042,14.5292,14.4959,14.5209,50400.0
2009-07-10 14:00:00,17.44,17.44,17.37,17.39,39000.0,14.5292,14.5292,14.4709,14.4875,39000.0
2009-07-10 14:10:00,17.39,17.39,17.34,17.36,47400.0,14.4875,14.4875,14.4459,14.4626,47400.0
2009-07-10 14:20:00,17.37,17.38,17.31,17.33,35100.0,14.4709,14.4792,14.4209,14.4376,35100.0
2009-07-10 14:30:00,17.33,17.36,17.33,17.35,43500.0,14.4376,14.4626,14.4376,14.4542,43500.0
2009-07-10 14:40:00,17.35,17.36,17.31,17.35,67800.0,14.4542,14.4626,14.4209,14.4542,67800.0
2009-07-10 14:50:00,17.34,17.36,17.31,17.32,45900.0,14.4459,14.4626,14.4209,14.4292,45900.0
2009-07-10 15:00:00,17.31,17.36,17.3,17.35,89700.0,14.4209,14.4626,14.4126,14.4542,89700.0
2009-07-10 15:10:00,17.34,17.42,17.34,17.39,63900.0,14.4459,14.5125,14.4459,14.4875,63900.0
2009-07-10 15:20:00,17.39,17.39,17.34,17.38,64800.0,14.4875,14.4875,14.4459,14.4792,64800.0
2009-07-10 15:30:00,17.37,17.42,17.36,17.41,82500.0,14.4709,14.5125,14.4626,14.5042,82500.0
2009-07-10 15:40:00,17.41,17.45,17.38,17.45,131100.0,14.5042,14.5375,14.4792,14.5375,131100.0
2009-07-10 15:50:00,17.45,17.46,17.41,17.41,166800.0,14.5375,14.5459,14.5042,14.5042,166800.0
2009-07-13 09:30:00,17.43,17.45,17.25,17.28,84600.0,14.5209,14.5375,14.3709,14.3959,84600.0
2009-07-13 09:40:00,17.28,17.31,17.19,17.3,106200.0,14.3959,14.4209,14.3209,14.4126,106200.0
2009-07-13 09:50:00,17.3,17.3,17.21,17.24,70800.0,14.4126,14.4126,14.3376,14.3626,70800.0
2009-07-13 10:00:00,17.23,17.26,17.14,17.19,243600.0,14.3543,14.3792,14.2793,14.3209,243600.0
2009-07-13 10:10:00,17.19,17.29,17.15,17.28,157500.0,14.3209,14.4042,14.2876,14.3959,157500.0
2009-07-13 10:20:00,17.28,17.36,17.22,17.35,68100.0,14.3959,14.4626,14.3459,14.4542,68100.0
2009-07-13 10:30:00,17.36,17.43,17.34,17.37,78300.0,14.4626,14.5209,14.4459,14.4709,78300.0
2009-07-13 10:40:00,17.38,17.43,17.36,17.42,90900.0,14.4792,14.5209,14.4626,14.5125,90900.0
2009-07-13 10:50:00,17.42,17.48,17.39,17.45,76200.0,14.5125,14.5625,14.4875,14.5375,76200.0
2009-07-13 11:00:00,17.46,17.5,17.46,17.47,72300.0,14.5459,14.5792,14.5459,14.5542,72300.0
2009-07-13 11:10:00,17.47,17.53,17.47,17.49,54900.0,14.5542,14.6042,14.5542,14.5709,54900.0
2009-07-13 11:20:00,17.5,17.52,17.47,17.52,40200.0,14.5792,14.5959,14.5542,14.5959,40200.0
2009-07-13 11:30:00,17.52,17.64,17.52,17.6,82800.0,14.5959,14.6958,14.5959,14.6625,82800.0
2009-07-13 11:40:00,17.6,17.68,17.59,17.64,66600.0,14.6625,14.7291,14.6542,14.6958,66600.0
2009-07-13 11:50:00,17.64,17.66,17.62,17.65,30300.0,14.6958,14.7125,14.6792,14.7042,30300.0
2009-07-13 12:00:00,17.65,17.67,17.62,17.62,38400.0,14.7042,14.7208,14.6792,14.6792,38400.0
2009-07-13 12:10:00,17.62,17.65,17.61,17.65,23100.0,14.6792,14.7042,14.6708,14.7042,23100.0
2009-07-13 12:20:00,17.64,17.64,17.61,17.62,38400.0,14.6958,14.6958,14.6708,14.6792,38400.0
2009-07-13 12:30:00,17.63,17.65,17.59,17.64,37200.0,14.6875,14.7042,14.6542,14.6958,37200.0
2009-07-13 12:40:00,17.64,17.65,17.59,17.61,100200.0,14.6958,14.7042,14.6542,14.6708,100200.0
2009-07-13 12:50:00,17.62,17.62,17.57,17.59,32100.0,14.6792,14.6792,14.6375,14.6542,32100.0
2009-07-13 13:00:00,17.59,17.61,17.58,17.59,79500.0,14.6542,14.6708,14.6458,14.6542,79500.0
2009-07-13 13:10:00,17.59,17.6,17.57,17.58,81300.0,14.6542,14.6625,14.6375,14.6458,81300.0
2009-07-13 13:20:00,17.58,17.59,17.56,17.57,51900.0,14.6458,14.6542,14.6292,14.6375,51900.0
2009-07-13 13:30:00,17.58,17.59,17.55,17.58,64200.0,14.6458,14.6542,14.6208,14.6458,64200.0
2009-07-13 13:40:00,17.58,17.59,17.56,17.58,51000.0,14.6458,14.6542,14.6292,14.6458,51000.0
2009-07-13 13:50:00,17.58,17.6,17.57,17.58,98700.0,14.6458,14.6625,14.6375,14.6458,98700.0
2009-07-13 14:00:00,17.58,17.61,17.56,17.6,117000.0,14.6458,14.6708,14.6292,14.6625,117000.0
2009-07-13 14:10:00,17.6,17.64,17.6,17.62,33900.0,14.6625,14.6958,14.6625,14.6792,33900.0
2009-07-13 14:20:00,17.62,17.68,17.62,17.67,40800.0,14.6792,14.7291,14.6792,14.7208,40800.0
2009-07-13 14:30:00,17.67,17.7,17.65,17.66,52500.0,14.7208,14.7458,14.7042,14.7125,52500.0
2009-07-13 14:40:00,17.66,17.68,17.65,17.68,41700.0,14.7125,14.7291,14.7042,14.7291,41700.0
2009-07-13 14:50:00,17.68,17.7,17.64,17.67,33300.0,14.7291,14.7458,14.6958,14.7208,33300.0
2009-07-13 15:00:00,17.67,17.68,17.65,17.67,64200.0,14.7208,14.7291,14.7042,14.7208,64200.0
2009-07-13 15:10:00,17.67,17.67,17.62,17.64,75900.0,14.7208,14.7208,14.6792,14.6958,75900.0
2009-07-13 15:20:00,17.64,17.68,17.63,17.67,158400.0,14.6958,14.7291,14.6875,14.7208,158400.0
2009-07-13 15:30:00,17.66,17.7,17.66,17.68,175200.0,14.7125,14.7458,14.7125,14.7291,175200.0
2009-07-13 15:40:00,17.68,17.75,17.68,17.7,220500.0,14.7291,14.7875,14.7291,14.7458,220500.0
2009-07-13 15:50:00,17.7,17.74,17.69,17.73,280200.0,14.7458,14.7791,14.7375,14.7708,280200.0
2009-07-14 09:30:00,17.7,17.74,17.61,17.67,69900.0,14.7458,14.7791,14.6708,14.7208,69900.0
2009-07-14 09:40:00,17.69,17.69,17.62,17.65,47400.0,14.7375,14.7375,14.6792,14.7042,47400.0
2009-07-14 09:50:00,17.66,17.68,17.61,17.63,95400.0,14.7125,14.7291,14.6708,14.6875,95400.0
2009-07-14 10:00:00,17.62,17.74,17.62,17.72,66000.0,14.6792,14.7791,14.6792,14.7625,66000.0
2009-07-14 10:10:00,17.72,17.74,17.66,17.67,61200.0,14.7625,14.7791,14.7125,14.7208,61200.0
2009-07-14 10:20:00,17.66,17.71,17.64,17.71,123000.0,14.7125,14.7541,14.6958,14.7541,123000.0
2009-07-14 10:30:00,17.71,17.73,17.69,17.72,38700.0,14.7541,14.7708,14.7375,14.7625,38700.0
2009-07-14 10:40:00,17.71,17.72,17.67,17.71,41700.0,14.7541,14.7625,14.7208,14.7541,41700.0
2009-07-14 10:50:00,17.71,17.73,17.69,17.72,33000.0,14.7541,14.7708,14.7375,14.7625,33000.0
2009-07-14 11:00:00,17.71,17.78,17.7,17.76,55200.0,14.7541,14.8125,14.7458,14.7958,55200.0
2009-07-14 11:10:00,17.76,17.82,17.76,17.82,144000.0,14.7958,14.8458,14.7958,14.8458,144000.0
2009-07-14 11:20:00,17.83,17.92,17.81,17.89,108300.0,14.8541,14.9291,14.8375,14.9041,108300.0
2009-07-14 11:30:00,17.89,17.91,17.86,17.91,54900.0,14.9041,14.9208,14.8791,14.9208,54900.0
2009-07-14 11:40:00,17.91,17.94,17.89,17.93,53700.0,14.9208,14.9458,14.9041,14.9374,53700.0
2009-07-14 11:50:00,17.93,17.95,17.93,17.94,97500.0,14.9374,14.9541,14.9374,14.9458,97500.0
2009-07-14 12:00:00,17.94,17.94,17.91,17.92,46200.0,14.9458,14.9458,14.9208,14.9291,46200.0
2009-07-14 12:10:00,17.91,17.91,17.89,17.89,19800.0,14.9208,14.9208,14.9041,14.9041,19800.0
2009-07-14 12:20:00,17.89,17.89,17.84,17.88,82800.0,14.9041,14.9041,14.8624,14.8958,82800.0
2009-07-14 12:30:00,17.88,17.94,17.88,17.92,262200.0,14.8958,14.9458,14.8958,14.9291,262200.0
2009-07-14 12:40:00,17.92,17.96,17.92,17.95,102600.0,14.9291,14.9624,14.9291,14.9541,102600.0
2009-07-14 12:50:00,17.95,17.96,17.94,17.95,44400.0,14.9541,14.9624,14.9458,14.9541,44400.0
2009-07-14 13:00:00,17.96,18.0,17.96,17.98,78000.0,14.9624,14.9957,14.9624,14.9791,78000.0
2009-07-14 13:10:00,17.98,18.0,17.96,17.97,115500.0,14.9791,14.9957,14.9624,14.9707,115500.0
2009-07-14 13:20:00,17.97,17.97,17.94,17.94,44700.0,14.9707,14.9707,14.9458,14.9458,44700.0
2009-07-14 13:30:00,17.95,17.95,17.92,17.92,54900.0,14.9541,14.9541,14.9291,14.9291,54900.0
2009-07-14 13:40:00,17.92,17.95,17.92,17.95,28200.0,14.9291,14.9541,14.9291,14.9541,28200.0
2009-07-14 13:50:00,17.95,17.97,17.95,17.97,102900.0,14.9541,14.9707,14.9541,14.9707,102900.0
2009-07-14 14:00:00,17.97,17.97,17.93,17.96,81600.0,14.9707,14.9707,14.9374,14.9624,81600.0
2009-07-14 14:10:00,17.95,17.98,17.94,17.98,55200.0,14.9541,14.9791,14.9458,14.9791,55200.0
2009-07-14 14:20:00,17.97,17.98,17.94,17.95,48300.0,14.9707,14.9791,14.9458,14.9541,48300.0
2009-07-14 14:30:00,17.95,17.97,17.94,17.97,48600.0,14.9541,14.9707,14.9458,14.9707,48600.0
2009-07-14 14:40:00,17.98,17.99,17.95,17.96,48000.0,14.9791,14.9874,14.9541,14.9624,48000.0
2009-07-14 14:50:00,17.96,17.97,17.94,17.96,43200.0,14.9624,14.9707,14.9458,14.9624,43200.0
2009-07-14 15:00:00,17.96,17.96,17.91,17.95,121200.0,14.9624,14.9624,14.9208,14.9541,121200.0
2009-07-14 15:10:00,17.95,17.97,17.93,17.93,67200.0,14.9541,14.9707,14.9374,14.9374,67200.0
2009-07-14 15:20:00,17.93,17.93,17.9,17.91,102600.0,14.9374,14.9374,14.9124,14.9208,102600.0
2009-07-14 15:30:00,17.91,17.92,17.89,17.91,106800.0,14.9208,14.9291,14.9041,14.9208,106800.0
2009-07-14 15:40:00,17.92,17.93,17.88,17.9,226800.0,14.9291,14.9374,14.8958,14.9124,226800.0
2009-07-14 15:50:00,17.9,17.92,17.9,17.92,198600.0,14.9124,14.9291,14.9124,14.9291,198600.0
2009-07-15 09:30:00,18.09,18.21,18.06,18.18,241800.0,15.0707,15.1707,15.0457,15.1457,241800.0
2009-07-15 09:40:00,18.19,18.32,18.18,18.26,260400.0,15.154,15.2623,15.1457,15.2123,260400.0
2009-07-15 09:50:00,18.26,18.31,18.2,18.29,106800.0,15.2123,15.254,15.1624,15.2373,106800.0
2009-07-15 10:00:00,18.3,18.34,18.29,18.33,239100.0,15.2457,15.279,15.2373,15.2707,239100.0
2009-07-15 10:10:00,18.33,18.34,18.32,18.33,75000.0,15.2707,15.279,15.2623,15.2707,75000.0
2009-07-15 10:20:00,18.33,18.42,18.32,18.4,267000.0,15.2707,15.3456,15.2623,15.329,267000.0
2009-07-15 10:30:00,18.4,18.4,18.38,18.4,221400.0,15.329,15.329,15.3123,15.329,221400.0
2009-07-15 10:40:00,18.4,18.4,18.37,18.38,117000.0,15.329,15.329,15.304,15.3123,117000.0
2009-07-15 10:50:00,18.38,18.38,18.35,18.36,70800.0,15.3123,15.3123,15.2873,15.2957,70800.0
2009-07-15 11:00:00,18.36,18.39,18.35,18.38,66000.0,15.2957,15.3206,15.2873,15.3123,66000.0
2009-07-15 11:10:00,18.38,18.39,18.37,18.37,72600.0,15.3123,15.3206,15.304,15.304,72600.0
2009-07-15 11:20:00,18.37,18.39,18.37,18.39,65400.0,15.304,15.3206,15.304,15.3206,65400.0
2009-07-15 11:30:00,18.38,18.39,18.37,18.37,45000.0,15.3123,15.3206,15.304,15.304,45000.0
2009-07-15 11:40:00,18.38,18.38,18.32,18.33,189000.0,15.3123,15.3123,15.2623,15.2707,189000.0
2009-07-15 11:50:00,18.34,18.34,18.32,18.34,81900.0,15.279,15.279,15.2623,15.279,81900.0
2009-07-15 12:00:00,18.34,18.34,18.33,18.33,104100.0,15.279,15.279,15.2707,15.2707,104100.0
2009-07-15 12:10:00,18.34,18.34,18.28,18.28,164700.0,15.279,15.279,15.229,15.229,164700.0
2009-07-15 12:20:00,18.29,18.33,18.29,18.32,60000.0,15.2373,15.2707,15.2373,15.2623,60000.0
2009-07-15 12:30:00,18.32,18.34,18.31,18.31,132300.0,15.2623,15.279,15.254,15.254,132300.0
2009-07-15 12:40:00,18.3,18.31,18.29,18.3,42600.0,15.2457,15.254,15.2373,15.2457,42600.0
2009-07-15 12:50:00,18.3,18.31,18.28,18.29,70200.0,15.2457,15.254,15.229,15.2373,70200.0
2009-07-15 13:00:00,18.29,18.29,18.26,18.26,50700.0,15.2373,15.2373,15.2123,15.2123,50700.0
2009-07-15 13:10:00,18.26,18.27,18.25,18.25,66900.0,15.2123,15.2207,15.204,15.204,66900.0
2009-07-15 13:20:00,18.25,18.26,18.25,18.26,106500.0,15.204,15.2123,15.204,15.2123,106500.0
2009-07-15 13:30:00,18.26,18.26,18.23,18.24,86700.0,15.2123,15.2123,15.1874,15.1957,86700.0
2009-07-15 13:40:00,18.24,18.27,18.23,18.26,62100.0,15.1957,15.2207,15.1874,15.2123,62100.0
2009-07-15 13:50:00,18.26,18.27,18.23,18.23,66300.0,15.2123,15.2207,15.1874,15.1874,66300.0
2009-07-15 14:00:00,18.23,18.27,18.21,18.25,167700.0,15.1874,15.2207,15.1707,15.204,167700.0
2009-07-15 14:10:00,18.25,18.26,18.23,18.24,77400.0,15.204,15.2123,15.1874,15.1957,77400.0
2009-07-15 14:20:00,18.24,18.27,18.24,18.25,94200.0,15.1957,15.2207,15.1957,15.204,94200.0
2009-07-15 14:30:00,18.25,18.27,18.22,18.23,156600.0,15.204,15.2207,15.179,15.1874,156600.0
2009-07-15 14:40:00,18.22,18.24,18.22,18.23,132900.0,15.179,15.1957,15.179,15.1874,132900.0
2009-07-15 14:50:00,18.23,18.23,18.21,18.23,131400.0,15.1874,15.1874,15.1707,15.1874,131400.0
2009-07-15 15:00:00,18.23,18.24,18.2,18.21,159300.0,15.1874,15.1957,15.1624,15.1707,159300.0
2009-07-15 15:10:00,18.21,18.22,18.18,18.19,168000.0,15.1707,15.179,15.1457,15.154,168000.0
2009-07-15 15:20:00,18.19,18.19,18.15,18.15,133200.0,15.154,15.154,15.1207,15.1207,133200.0
2009-07-15 15:30:00,18.15,18.17,18.14,18.17,250800.0,15.1207,15.1374,15.1124,15.1374,250800.0
2009-07-15 15:40:00,18.18,18.19,18.14,18.16,392100.0,15.1457,15.154,15.1124,15.129,392100.0
2009-07-15 15:50:00,18.16,18.21,18.16,18.18,514500.0,15.129,15.1707,15.129,15.1457,514500.0
2009-07-16 09:30:00,18.22,18.42,18.22,18.37,97500.0,15.179,15.3456,15.179,15.304,97500.0
2009-07-16 09:40:00,18.36,18.48,18.36,18.46,113400.0,15.2957,15.3956,15.2957,15.379,113400.0
2009-07-16 09:50:00,18.47,18.57,18.47,18.57,310500.0,15.3873,15.4706,15.3873,15.4706,310500.0
2009-07-16 10:00:00,18.57,18.57,18.49,18.53,351600.0,15.4706,15.4706,15.404,15.4373,351600.0
2009-07-16 10:10:00,18.52,18.58,18.52,18.56,149700.0,15.4289,15.4789,15.4289,15.4623,149700.0
2009-07-16 10:20:00,18.56,18.65,18.52,18.64,198900.0,15.4623,15.5373,15.4289,15.5289,198900.0
2009-07-16 10:30:00,18.65,18.7,18.64,18.68,123000.0,15.5373,15.5789,15.5289,15.5622,123000.0
2009-07-16 10:40:00,18.68,18.68,18.65,18.66,97500.0,15.5622,15.5622,15.5373,15.5456,97500.0
2009-07-16 10:50:00,18.66,18.73,18.65,18.71,129600.0,15.5456,15.6039,15.5373,15.5872,129600.0
2009-07-16 11:00:00,18.72,18.76,18.71,18.71,126600.0,15.5956,15.6289,15.5872,15.5872,126600.0
2009-07-16 11:10:00,18.71,18.72,18.63,18.64,91800.0,15.5872,15.5956,15.5206,15.5289,91800.0
2009-07-16 11:20:00,18.64,18.65,18.6,18.6,90900.0,15.5289,15.5373,15.4956,15.4956,90900.0
2009-07-16 11:30:00,18.6,18.6,18.56,18.58,59400.0,15.4956,15.4956,15.4623,15.4789,59400.0
2009-07-16 11:40:00,18.58,18.59,18.56,18.56,53700.0,15.4789,15.4873,15.4623,15.4623,53700.0
2009-07-16 11:50:00,18.56,18.6,18.56,18.58,65700.0,15.4623,15.4956,15.4623,15.4789,65700.0
2009-07-16 12:00:00,18.58,18.59,18.56,18.58,60900.0,15.4789,15.4873,15.4623,15.4789,60900.0
2009-07-16 12:10:00,18.58,18.6,18.58,18.6,46500.0,15.4789,15.4956,15.4789,15.4956,46500.0
2009-07-16 12:20:00,18.6,18.62,18.6,18.62,47400.0,15.4956,15.5123,15.4956,15.5123,47400.0
2009-07-16 12:30:00,18.62,18.62,18.59,18.59,57300.0,15.5123,15.5123,15.4873,15.4873,57300.0
2009-07-16 12:40:00,18.59,18.64,18.59,18.63,52500.0,15.4873,15.5289,15.4873,15.5206,52500.0
2009-07-16 12:50:00,18.63,18.64,18.59,18.59,54600.0,15.5206,15.5289,15.4873,15.4873,54600.0
2009-07-16 13:00:00,18.59,18.61,18.57,18.58,34200.0,15.4873,15.5039,15.4706,15.4789,34200.0
2009-07-16 13:10:00,18.58,18.59,18.58,18.59,28500.0,15.4789,15.4873,15.4789,15.4873,28500.0
2009-07-16 13:20:00,18.59,18.61,18.58,18.6,76200.0,15.4873,15.5039,15.4789,15.4956,76200.0
2009-07-16 13:30:00,18.6,18.61,18.59,18.6,53100.0,15.4956,15.5039,15.4873,15.4956,53100.0
2009-07-16 13:40:00,18.61,18.65,18.61,18.63,24900.0,15.5039,15.5373,15.5039,15.5206,24900.0
2009-07-16 13:50:00,18.64,18.67,18.62,18.67,52200.0,15.5289,15.5539,15.5123,15.5539,52200.0
2009-07-16 14:00:00,18.67,18.69,18.66,18.67,65400.0,15.5539,15.5706,15.5456,15.5539,65400.0
2009-07-16 14:10:00,18.67,18.69,18.65,18.68,42600.0,15.5539,15.5706,15.5373,15.5622,42600.0
2009-07-16 14:20:00,18.68,18.74,18.67,18.74,90300.0,15.5622,15.6122,15.5539,15.6122,90300.0
2009-07-16 14:30:00,18.74,18.75,18.71,18.73,149700.0,15.6122,15.6206,15.5872,15.6039,149700.0
2009-07-16 14:40:00,18.74,18.74,18.71,18.72,99900.0,15.6122,15.6122,15.5872,15.5956,99900.0
2009-07-16 14:50:00,18.72,18.78,18.72,18.76,114000.0,15.5956,15.6456,15.5956,15.6289,114000.0
2009-07-16 15:00:00,18.77,18.77,18.75,18.76,72600.0,15.6372,15.6372,15.6206,15.6289,72600.0
2009-07-16 15:10:00,18.76,18.8,18.76,18.79,126600.0,15.6289,15.6622,15.6289,15.6539,126600.0
2009-07-16 15:20:00,18.79,18.83,18.78,18.81,104100.0,15.6539,15.6872,15.6456,15.6705,104100.0
2009-07-16 15:30:00,18.81,18.83,18.79,18.82,113100.0,15.6705,15.6872,15.6539,15.6789,113100.0
2009-07-16 15:40:00,18.82,18.9,18.82,18.88,258600.0,15.6789,15.7455,15.6789,15.7289,258600.0
2009-07-16 15:50:00,18.88,18.89,18.78,18.78,595500.0,15.7289,15.7372,15.6456,15.6456,595500.0
2009-07-17 09:30:00,18.71,18.91,18.67,18.87,359700.0,15.5872,15.7539,15.5539,15.7205,359700.0
2009-07-17 09:40:00,18.87,18.92,18.82,18.82,89100.0,15.7205,15.7622,15.6789,15.6789,89100.0
2009-07-17 09:50:00,18.82,18.83,18.77,18.83,55500.0,15.6789,15.6872,15.6372,15.6872,55500.0
2009-07-17 10:00:00,18.83,18.85,18.76,18.83,80700.0,15.6872,15.7039,15.6289,15.6872,80700.0
2009-07-17 10:10:00,18.83,18.85,18.81,18.83,64800.0,15.6872,15.7039,15.6705,15.6872,64800.0
2009-07-17 10:20:00,18.83,18.89,18.83,18.88,69000.0,15.6872,15.7372,15.6872,15.7289,69000.0
2009-07-17 10:30:00,18.9,18.98,18.8,18.96,138900.0,15.7455,15.8122,15.6622,15.7955,138900.0
2009-07-17 10:40:00,18.97,18.97,18.86,18.88,77100.0,15.8038,15.8038,15.7122,15.7289,77100.0
2009-07-17 10:50:00,18.88,18.89,18.86,18.88,64500.0,15.7289,15.7372,15.7122,15.7289,64500.0
2009-07-17 11:00:00,18.88,18.92,18.88,18.9,46200.0,15.7289,15.7622,15.7289,15.7455,46200.0
2009-07-17 11:10:00,18.89,18.9,18.86,18.86,31800.0,15.7372,15.7455,15.7122,15.7122,31800.0
2009-07-17 11:20:00,18.86,18.92,18.86,18.92,27900.0,15.7122,15.7622,15.7122,15.7622,27900.0
2009-07-17 11:30:00,18.92,18.92,18.86,18.86,26700.0,15.7622,15.7622,15.7122,15.7122,26700.0
2009-07-17 11:40:00,18.86,18.86,18.83,18.85,17400.0,15.7122,15.7122,15.6872,15.7039,17400.0
2009-07-17 11:50:00,18.86,18.86,18.82,18.84,44400.0,15.7122,15.7122,15.6789,15.6955,44400.0
2009-07-17 12:00:00,18.84,18.87,18.83,18.87,26100.0,15.6955,15.7205,15.6872,15.7205,26100.0
2009-07-17 12:10:00,18.87,18.89,18.86,18.89,23700.0,15.7205,15.7372,15.7122,15.7372,23700.0
2009-07-17 12:20:00,18.89,18.93,18.84,18.84,44700.0,15.7372,15.7705,15.6955,15.6955,44700.0
2009-07-17 12:30:00,18.84,18.89,18.84,18.89,28200.0,15.6955,15.7372,15.6955,15.7372,28200.0
2009-07-17 12:40:00,18.88,18.9,18.88,18.89,35700.0,15.7289,15.7455,15.7289,15.7372,35700.0
2009-07-17 12:50:00,18.88,18.88,18.85,18.87,26400.0,15.7289,15.7289,15.7039,15.7205,26400.0
2009-07-17 13:00:00,18.87,18.9,18.86,18.88,44700.0,15.7205,15.7455,15.7122,15.7289,44700.0
2009-07-17 13:10:00,18.88,18.89,18.86,18.88,32400.0,15.7289,15.7372,15.7122,15.7289,32400.0
2009-07-17 13:20:00,18.88,18.91,18.86,18.87,81000.0,15.7289,15.7539,15.7122,15.7205,81000.0
2009-07-17 13:30:00,18.87,18.88,18.85,18.87,138000.0,15.7205,15.7289,15.7039,15.7205,138000.0
2009-07-17 13:40:00,18.87,18.87,18.85,18.86,60000.0,15.7205,15.7205,15.7039,15.7122,60000.0
2009-07-17 13:50:00,18.86,18.86,18.82,18.83,44700.0,15.7122,15.7122,15.6789,15.6872,44700.0
2009-07-17 14:00:00,18.83,18.84,18.82,18.82,18300.0,15.6872,15.6955,15.6789,15.6789,18300.0
2009-07-17 14:10:00,18.82,18.82,18.79,18.8,29700.0,15.6789,15.6789,15.6539,15.6622,29700.0
2009-07-17 14:20:00,18.8,18.85,18.8,18.83,26700.0,15.6622,15.7039,15.6622,15.6872,26700.0
2009-07-17 14:30:00,18.83,18.83,18.81,18.81,46800.0,15.6872,15.6872,15.6705,15.6705,46800.0
2009-07-17 14:40:00,18.81,18.82,18.8,18.8,55500.0,15.6705,15.6789,15.6622,15.6622,55500.0
2009-07-17 14:50:00,18.8,18.83,18.8,18.81,141000.0,15.6622,15.6872,15.6622,15.6705,141000.0
2009-07-17 15:00:00,18.81,18.82,18.79,18.8,47400.0,15.6705,15.6789,15.6539,15.6622,47400.0
2009-07-17 15:10:00,18.8,18.83,18.79,18.81,56400.0,15.6622,15.6872,15.6539,15.6705,56400.0
2009-07-17 15:20:00,18.81,18.84,18.8,18.82,65400.0,15.6705,15.6955,15.6622,15.6789,65400.0
2009-07-17 15:30:00,18.83,18.83,18.75,18.75,93900.0,15.6872,15.6872,15.6206,15.6206,93900.0
2009-07-17 15:40:00,18.75,18.81,18.75,18.8,162900.0,15.6206,15.6705,15.6206,15.6622,162900.0
2009-07-17 15:50:00,18.8,18.86,18.8,18.85,220500.0,15.6622,15.7122,15.6622,15.7039,220500.0
2009-07-20 09:30:00,18.94,19.0,18.93,18.97,46800.0,15.7788,15.8288,15.7705,15.8038,46800.0
2009-07-20 09:40:00,18.96,19.06,18.92,19.03,152700.0,15.7955,15.8788,15.7622,15.8538,152700.0
2009-07-20 09:50:00,19.03,19.11,19.02,19.09,126000.0,15.8538,15.9205,15.8455,15.9038,126000.0
2009-07-20 10:00:00,19.08,19.14,19.05,19.07,137400.0,15.8955,15.9455,15.8705,15.8872,137400.0
2009-07-20 10:10:00,19.06,19.09,19.04,19.06,95100.0,15.8788,15.9038,15.8622,15.8788,95100.0
2009-07-20 10:20:00,19.06,19.06,19.0,19.05,76800.0,15.8788,15.8788,15.8288,15.8705,76800.0
2009-07-20 10:30:00,19.04,19.05,18.97,18.97,67500.0,15.8622,15.8705,15.8038,15.8038,67500.0
2009-07-20 10:40:00,18.97,18.97,18.89,18.89,69000.0,15.8038,15.8038,15.7372,15.7372,69000.0
2009-07-20 10:50:00,18.89,18.9,18.84,18.87,176100.0,15.7372,15.7455,15.6955,15.7205,176100.0
2009-07-20 11:00:00,18.86,18.88,18.84,18.87,102300.0,15.7122,15.7289,15.6955,15.7205,102300.0
2009-07-20 11:10:00,18.87,18.89,18.86,18.88,111600.0,15.7205,15.7372,15.7122,15.7289,111600.0
2009-07-20 11:20:00,18.88,18.9,18.86,18.89,85800.0,15.7289,15.7455,15.7122,15.7372,85800.0
2009-07-20 11:30:00,18.89,18.9,18.86,18.87,137400.0,15.7372,15.7455,15.7122,15.7205,137400.0
2009-07-20 11:40:00,18.87,18.87,18.85,18.86,67200.0,15.7205,15.7205,15.7039,15.7122,67200.0
2009-07-20 11:50:00,18.86,18.89,18.85,18.87,48600.0,15.7122,15.7372,15.7039,15.7205,48600.0
2009-07-20 12:00:00,18.87,18.88,18.85,18.85,93300.0,15.7205,15.7289,15.7039,15.7039,93300.0
2009-07-20 12:10:00,18.85,18.87,18.85,18.86,49500.0,15.7039,15.7205,15.7039,15.7122,49500.0
2009-07-20 12:20:00,18.86,18.88,18.84,18.87,62400.0,15.7122,15.7289,15.6955,15.7205,62400.0
2009-07-20 12:30:00,18.87,18.93,18.87,18.92,86400.0,15.7205,15.7705,15.7205,15.7622,86400.0
2009-07-20 12:40:00,18.92,18.93,18.9,18.9,58500.0,15.7622,15.7705,15.7455,15.7455,58500.0
2009-07-20 12:50:00,18.91,18.96,18.91,18.96,39900.0,15.7539,15.7955,15.7539,15.7955,39900.0
2009-07-20 13:00:00,18.96,18.98,18.94,18.98,52500.0,15.7955,15.8122,15.7788,15.8122,52500.0
2009-07-20 13:10:00,18.98,18.98,18.93,18.96,57900.0,15.8122,15.8122,15.7705,15.7955,57900.0
2009-07-20 13:20:00,18.96,18.96,18.95,18.96,31200.0,15.7955,15.7955,15.7872,15.7955,31200.0
2009-07-20 13:30:00,18.96,18.96,18.89,18.9,81600.0,15.7955,15.7955,15.7372,15.7455,81600.0
2009-07-20 13:40:00,18.9,18.95,18.9,18.95,68400.0,15.7455,15.7872,15.7455,15.7872,68400.0
2009-07-20 13:50:00,18.95,18.98,18.94,18.97,76200.0,15.7872,15.8122,15.7788,15.8038,76200.0
2009-07-20 14:00:00,18.97,18.99,18.95,18.99,77400.0,15.8038,15.8205,15.7872,15.8205,77400.0
2009-07-20 14:10:00,18.99,19.05,18.99,19.05,169200.0,15.8205,15.8705,15.8205,15.8705,169200.0
2009-07-20 14:20:00,19.05,19.07,19.03,19.07,105600.0,15.8705,15.8872,15.8538,15.8872,105600.0
2009-07-20 14:30:00,19.07,19.08,19.02,19.02,175200.0,15.8872,15.8955,15.8455,15.8455,175200.0
2009-07-20 14:40:00,19.02,19.03,18.99,19.03,164100.0,15.8455,15.8538,15.8205,15.8538,164100.0
2009-07-20 14:50:00,19.03,19.03,19.01,19.02,108600.0,15.8538,15.8538,15.8372,15.8455,108600.0
2009-07-20 15:00:00,19.02,19.04,19.0,19.01,164400.0,15.8455,15.8622,15.8288,15.8372,164400.0
2009-07-20 15:10:00,19.02,19.02,18.99,19.01,139500.0,15.8455,15.8455,15.8205,15.8372,139500.0
2009-07-20 15:20:00,19.02,19.04,19.0,19.03,277500.0,15.8455,15.8622,15.8288,15.8538,277500.0
2009-07-20 15:30:00,19.03,19.07,19.01,19.07,238500.0,15.8538,15.8872,15.8372,15.8872,238500.0
2009-07-20 15:40:00,19.07,19.18,19.07,19.14,553800.0,15.8872,15.9788,15.8872,15.9455,553800.0
2009-07-20 15:50:00,19.14,19.22,19.14,19.15,773700.0,15.9455,16.0121,15.9455,15.9538,773700.0
2009-07-21 09:30:00,18.76,18.92,18.45,18.48,481500.0,15.6289,15.7622,15.3706,15.3956,481500.0
2009-07-21 09:40:00,18.47,18.48,17.33,17.83,2076000.0,15.3873,15.3956,14.4376,14.8541,2076000.0
2009-07-21 09:50:00,17.84,18.19,17.82,18.12,1616700.0,14.8624,15.154,14.8458,15.0957,1616700.0
2009-07-21 10:00:00,18.12,18.17,17.92,17.98,815700.0,15.0957,15.1374,14.9291,14.9791,815700.0
2009-07-21 10:10:00,17.98,18.07,17.8,18.07,808800.0,14.9791,15.0541,14.8291,15.0541,808800.0
2009-07-21 10:20:00,18.06,18.07,17.9,18.0,283500.0,15.0457,15.0541,14.9124,14.9957,283500.0
2009-07-21 10:30:00,18.0,18.01,17.9,17.94,309000.0,14.9957,15.0041,14.9124,14.9458,309000.0
2009-07-21 10:40:00,17.95,17.96,17.8,17.88,272100.0,14.9541,14.9624,14.8291,14.8958,272100.0
2009-07-21 10:50:00,17.88,18.03,17.83,18.0,555300.0,14.8958,15.0207,14.8541,14.9957,555300.0
2009-07-21 11:00:00,17.99,18.01,17.92,17.98,534000.0,14.9874,15.0041,14.9291,14.9791,534000.0
2009-07-21 11:10:00,17.98,18.02,17.94,17.95,356100.0,14.9791,15.0124,14.9458,14.9541,356100.0
2009-07-21 11:20:00,17.95,18.03,17.95,18.02,402000.0,14.9541,15.0207,14.9541,15.0124,402000.0
2009-07-21 11:30:00,18.02,18.08,18.0,18.02,210600.0,15.0124,15.0624,14.9957,15.0124,210600.0
2009-07-21 11:40:00,18.02,18.02,17.97,17.99,254100.0,15.0124,15.0124,14.9707,14.9874,254100.0
2009-07-21 11:50:00,17.99,18.01,17.98,18.0,355500.0,14.9874,15.0041,14.9791,14.9957,355500.0
2009-07-21 12:00:00,17.99,18.0,17.98,17.99,210300.0,14.9874,14.9957,14.9791,14.9874,210300.0
2009-07-21 12:10:00,17.99,18.0,17.97,17.99,237300.0,14.9874,14.9957,14.9707,14.9874,237300.0
2009-07-21 12:20:00,17.99,18.03,17.95,18.02,338700.0,14.9874,15.0207,14.9541,15.0124,338700.0
2009-07-21 12:30:00,18.03,18.05,17.99,18.01,134400.0,15.0207,15.0374,14.9874,15.0041,134400.0
2009-07-21 12:40:00,18.01,18.01,17.99,18.0,100500.0,15.0041,15.0041,14.9874,14.9957,100500.0
2009-07-21 12:50:00,18.0,18.01,17.97,18.0,135000.0,14.9957,15.0041,14.9707,14.9957,135000.0
2009-07-21 13:00:00,18.0,18.01,17.99,18.0,152700.0,14.9957,15.0041,14.9874,14.9957,152700.0
2009-07-21 13:10:00,18.0,18.02,18.0,18.01,177600.0,14.9957,15.0124,14.9957,15.0041,177600.0
2009-07-21 13:20:00,18.01,18.04,18.0,18.04,243000.0,15.0041,15.0291,14.9957,15.0291,243000.0
2009-07-21 13:30:00,18.04,18.09,18.03,18.06,268800.0,15.0291,15.0707,15.0207,15.0457,268800.0
2009-07-21 13:40:00,18.06,18.12,18.04,18.12,194700.0,15.0457,15.0957,15.0291,15.0957,194700.0
2009-07-21 13:50:00,18.12,18.15,18.11,18.11,150300.0,15.0957,15.1207,15.0874,15.0874,150300.0
2009-07-21 14:00:00,18.12,18.18,18.09,18.12,163800.0,15.0957,15.1457,15.0707,15.0957,163800.0
2009-07-21 14:10:00,18.12,18.18,18.12,18.15,102600.0,15.0957,15.1457,15.0957,15.1207,102600.0
2009-07-21 14:20:00,18.15,18.17,18.1,18.11,152400.0,15.1207,15.1374,15.079,15.0874,152400.0
2009-07-21 14:30:00,18.11,18.17,18.1,18.16,143400.0,15.0874,15.1374,15.079,15.129,143400.0
2009-07-21 14:40:00,18.17,18.25,18.16,18.24,397800.0,15.1374,15.204,15.129,15.1957,397800.0
2009-07-21 14:50:00,18.24,18.26,18.21,18.23,393000.0,15.1957,15.2123,15.1707,15.1874,393000.0
2009-07-21 15:00:00,18.24,18.31,18.23,18.27,382200.0,15.1957,15.254,15.1874,15.2207,382200.0
2009-07-21 15:10:00,18.27,18.28,18.26,18.27,165000.0,15.2207,15.229,15.2123,15.2207,165000.0
2009-07-21 15:20:00,18.27,18.27,18.22,18.24,246900.0,15.2207,15.2207,15.179,15.1957,246900.0
2009-07-21 15:30:00,18.24,18.31,18.24,18.31,280800.0,15.1957,15.254,15.1957,15.254,280800.0
2009-07-21 15:40:00,18.3,18.34,18.3,18.31,513600.0,15.2457,15.279,15.2457,15.254,513600.0
2009-07-21 15:50:00,18.31,18.4,18.27,18.38,742500.0,15.254,15.329,15.2207,15.3123,742500.0
2009-07-22 09:30:00,18.09,18.36,18.09,18.33,175800.0,15.0707,15.2957,15.0707,15.2707,175800.0
2009-07-22 09:40:00,18.33,18.44,18.28,18.34,219900.0,15.2707,15.3623,15.229,15.279,219900.0
2009-07-22 09:50:00,18.34,18.37,18.28,18.35,204300.0,15.279,15.304,15.229,15.2873,204300.0
2009-07-22 10:00:00,18.36,18.4,18.27,18.29,146100.0,15.2957,15.329,15.2207,15.2373,146100.0
2009-07-22 10:10:00,18.29,18.3,18.08,18.11,273000.0,15.2373,15.2457,15.0624,15.0874,273000.0
2009-07-22 10:20:00,18.11,18.17,18.09,18.1,151800.0,15.0874,15.1374,15.0707,15.079,151800.0
2009-07-22 10:30:00,18.11,18.12,18.04,18.08,282300.0,15.0874,15.0957,15.0291,15.0624,282300.0
2009-07-22 10:40:00,18.08,18.11,18.07,18.08,162300.0,15.0624,15.0874,15.0541,15.0624,162300.0
2009-07-22 10:50:00,18.08,18.16,18.08,18.15,97800.0,15.0624,15.129,15.0624,15.1207,97800.0
2009-07-22 11:00:00,18.14,18.19,18.11,18.15,133200.0,15.1124,15.154,15.0874,15.1207,133200.0
2009-07-22 11:10:00,18.15,18.19,18.14,18.18,85200.0,15.1207,15.154,15.1124,15.1457,85200.0
2009-07-22 11:20:00,18.18,18.2,18.17,18.2,119400.0,15.1457,15.1624,15.1374,15.1624,119400.0
2009-07-22 11:30:00,18.19,18.24,18.18,18.19,94800.0,15.154,15.1957,15.1457,15.154,94800.0
2009-07-22 11:40:00,18.18,18.21,18.18,18.19,100800.0,15.1457,15.1707,15.1457,15.154,100800.0
2009-07-22 11:50:00,18.19,18.22,18.18,18.22,89100.0,15.154,15.179,15.1457,15.179,89100.0
2009-07-22 12:00:00,18.21,18.22,18.18,18.18,90300.0,15.1707,15.179,15.1457,15.1457,90300.0
2009-07-22 12:10:00,18.18,18.2,18.18,18.18,47700.0,15.1457,15.1624,15.1457,15.1457,47700.0
2009-07-22 12:20:00,18.19,18.24,18.18,18.2,124800.0,15.154,15.1957,15.1457,15.1624,124800.0
2009-07-22 12:30:00,18.2,18.23,18.2,18.2,72600.0,15.1624,15.1874,15.1624,15.1624,72600.0
2009-07-22 12:40:00,18.2,18.24,18.2,18.22,99600.0,15.1624,15.1957,15.1624,15.179,99600.0
2009-07-22 12:50:00,18.21,18.22,18.19,18.2,104700.0,15.1707,15.179,15.154,15.1624,104700.0
2009-07-22 13:00:00,18.2,18.22,18.19,18.2,136500.0,15.1624,15.179,15.154,15.1624,136500.0
2009-07-22 13:10:00,18.2,18.28,18.2,18.26,111600.0,15.1624,15.229,15.1624,15.2123,111600.0
2009-07-22 13:20:00,18.26,18.26,18.2,18.2,111900.0,15.2123,15.2123,15.1624,15.1624,111900.0
2009-07-22 13:30:00,18.2,18.25,18.2,18.23,131100.0,15.1624,15.204,15.1624,15.1874,131100.0
2009-07-22 13:40:00,18.23,18.24,18.2,18.2,61500.0,15.1874,15.1957,15.1624,15.1624,61500.0
2009-07-22 13:50:00,18.2,18.23,18.2,18.23,103500.0,15.1624,15.1874,15.1624,15.1874,103500.0
2009-07-22 14:00:00,18.23,18.25,18.2,18.22,101100.0,15.1874,15.204,15.1624,15.179,101100.0
2009-07-22 14:10:00,18.21,18.23,18.21,18.22,93600.0,15.1707,15.1874,15.1707,15.179,93600.0
2009-07-22 14:20:00,18.22,18.24,18.21,18.22,93000.0,15.179,15.1957,15.1707,15.179,93000.0
2009-07-22 14:30:00,18.22,18.26,18.22,18.24,85200.0,15.179,15.2123,15.179,15.1957,85200.0
2009-07-22 14:40:00,18.24,18.27,18.22,18.22,66600.0,15.1957,15.2207,15.179,15.179,66600.0
2009-07-22 14:50:00,18.22,18.23,18.21,18.23,94800.0,15.179,15.1874,15.1707,15.1874,94800.0
2009-07-22 15:00:00,18.23,18.27,18.23,18.24,120900.0,15.1874,15.2207,15.1874,15.1957,120900.0
2009-07-22 15:10:00,18.24,18.24,18.19,18.22,205200.0,15.1957,15.1957,15.154,15.179,205200.0
2009-07-22 15:20:00,18.23,18.26,18.21,18.25,135000.0,15.1874,15.2123,15.1707,15.204,135000.0
2009-07-22 15:30:00,18.25,18.26,18.23,18.24,155100.0,15.204,15.2123,15.1874,15.1957,155100.0
2009-07-22 15:40:00,18.24,18.29,18.22,18.26,225900.0,15.1957,15.2373,15.179,15.2123,225900.0
2009-07-22 15:50:00,18.25,18.29,18.25,18.27,246600.0,15.204,15.2373,15.204,15.2207,246600.0
2009-07-23 09:30:00,18.25,18.29,18.19,18.29,90000.0,15.204,15.2373,15.154,15.2373,90000.0
2009-07-23 09:40:00,18.3,18.36,18.23,18.34,84900.0,15.2457,15.2957,15.1874,15.279,84900.0
2009-07-23 09:50:00,18.34,18.47,18.34,18.44,87300.0,15.279,15.3873,15.279,15.3623,87300.0
2009-07-23 10:00:00,18.45,18.57,18.42,18.55,102900.0,15.3706,15.4706,15.3456,15.4539,102900.0
2009-07-23 10:10:00,18.57,18.7,18.57,18.68,136500.0,15.4706,15.5789,15.4706,15.5622,136500.0
2009-07-23 10:20:00,18.67,18.68,18.62,18.63,110700.0,15.5539,15.5622,15.5123,15.5206,110700.0
2009-07-23 10:30:00,18.64,18.71,18.62,18.69,124200.0,15.5289,15.5872,15.5123,15.5706,124200.0
2009-07-23 10:40:00,18.69,18.7,18.57,18.57,80700.0,15.5706,15.5789,15.4706,15.4706,80700.0
2009-07-23 10:50:00,18.58,18.63,18.56,18.6,70200.0,15.4789,15.5206,15.4623,15.4956,70200.0
2009-07-23 11:00:00,18.6,18.67,18.6,18.65,118200.0,15.4956,15.5539,15.4956,15.5373,118200.0
2009-07-23 11:10:00,18.65,18.74,18.65,18.72,98100.0,15.5373,15.6122,15.5373,15.5956,98100.0
2009-07-23 11:20:00,18.71,18.74,18.69,18.74,97800.0,15.5872,15.6122,15.5706,15.6122,97800.0
2009-07-23 11:30:00,18.74,18.74,18.7,18.71,84000.0,15.6122,15.6122,15.5789,15.5872,84000.0
2009-07-23 11:40:00,18.71,18.75,18.7,18.73,48900.0,15.5872,15.6206,15.5789,15.6039,48900.0
2009-07-23 11:50:00,18.74,18.74,18.69,18.71,72300.0,15.6122,15.6122,15.5706,15.5872,72300.0
2009-07-23 12:00:00,18.71,18.72,18.68,18.68,169800.0,15.5872,15.5956,15.5622,15.5622,169800.0
2009-07-23 12:10:00,18.68,18.69,18.64,18.64,85500.0,15.5622,15.5706,15.5289,15.5289,85500.0
2009-07-23 12:20:00,18.64,18.66,18.6,18.65,96900.0,15.5289,15.5456,15.4956,15.5373,96900.0
2009-07-23 12:30:00,18.64,18.7,18.62,18.63,21300.0,15.5289,15.5789,15.5123,15.5206,21300.0
2009-07-23 12:40:00,18.63,18.73,18.62,18.72,401400.0,15.5206,15.6039,15.5123,15.5956,401400.0
2009-07-23 12:50:00,18.72,18.72,18.67,18.7,43800.0,15.5956,15.5956,15.5539,15.5789,43800.0
2009-07-23 13:00:00,18.71,18.71,18.67,18.67,51600.0,15.5872,15.5872,15.5539,15.5539,51600.0
2009-07-23 13:10:00,18.67,18.69,18.67,18.67,38400.0,15.5539,15.5706,15.5539,15.5539,38400.0
2009-07-23 13:20:00,18.68,18.7,18.67,18.67,75600.0,15.5622,15.5789,15.5539,15.5539,75600.0
2009-07-23 13:30:00,18.67,18.7,18.67,18.69,81300.0,15.5539,15.5789,15.5539,15.5706,81300.0
2009-07-23 13:40:00,18.69,18.69,18.67,18.67,36900.0,15.5706,15.5706,15.5539,15.5539,36900.0
2009-07-23 13:50:00,18.67,18.68,18.67,18.67,120600.0,15.5539,15.5622,15.5539,15.5539,120600.0
2009-07-23 14:00:00,18.67,18.7,18.66,18.67,317700.0,15.5539,15.5789,15.5456,15.5539,317700.0
2009-07-23 14:10:00,18.67,18.7,18.67,18.7,63300.0,15.5539,15.5789,15.5539,15.5789,63300.0
2009-07-23 14:20:00,18.7,18.71,18.67,18.69,66900.0,15.5789,15.5872,15.5539,15.5706,66900.0
2009-07-23 14:30:00,18.69,18.71,18.67,18.67,69900.0,15.5706,15.5872,15.5539,15.5539,69900.0
2009-07-23 14:40:00,18.68,18.7,18.67,18.69,95400.0,15.5622,15.5789,15.5539,15.5706,95400.0
2009-07-23 14:50:00,18.69,18.72,18.68,18.71,59400.0,15.5706,15.5956,15.5622,15.5872,59400.0
2009-07-23 15:00:00,18.71,18.74,18.7,18.71,102900.0,15.5872,15.6122,15.5789,15.5872,102900.0
2009-07-23 15:10:00,18.71,18.71,18.69,18.7,94800.0,15.5872,15.5872,15.5706,15.5789,94800.0
2009-07-23 15:20:00,18.7,18.7,18.67,18.68,85800.0,15.5789,15.5789,15.5539,15.5622,85800.0
2009-07-23 15:30:00,18.67,18.69,18.66,18.68,144600.0,15.5539,15.5706,15.5456,15.5622,144600.0
2009-07-23 15:40:00,18.69,18.69,18.67,18.67,230100.0,15.5706,15.5706,15.5539,15.5539,230100.0
2009-07-23 15:50:00,18.67,18.7,18.66,18.7,479400.0,15.5539,15.5789,15.5456,15.5789,479400.0
2009-07-24 09:30:00,18.62,18.71,18.45,18.65,108300.0,15.5123,15.5872,15.3706,15.5373,108300.0
2009-07-24 09:40:00,18.65,18.65,18.53,18.53,67500.0,15.5373,15.5373,15.4373,15.4373,67500.0
2009-07-24 09:50:00,18.53,18.6,18.48,18.48,98700.0,15.4373,15.4956,15.3956,15.3956,98700.0
2009-07-24 10:00:00,18.47,18.55,18.43,18.5,96600.0,15.3873,15.4539,15.354,15.4123,96600.0
2009-07-24 10:10:00,18.5,18.54,18.45,18.49,109500.0,15.4123,15.4456,15.3706,15.404,109500.0
2009-07-24 10:20:00,18.49,18.53,18.44,18.52,84900.0,15.404,15.4373,15.3623,15.4289,84900.0
2009-07-24 10:30:00,18.52,18.52,18.43,18.44,99300.0,15.4289,15.4289,15.354,15.3623,99300.0
2009-07-24 10:40:00,18.44,18.49,18.42,18.48,91500.0,15.3623,15.404,15.3456,15.3956,91500.0
2009-07-24 10:50:00,18.48,18.49,18.4,18.42,99900.0,15.3956,15.404,15.329,15.3456,99900.0
2009-07-24 11:00:00,18.43,18.53,18.43,18.51,84600.0,15.354,15.4373,15.354,15.4206,84600.0
2009-07-24 11:10:00,18.5,18.55,18.49,18.53,103500.0,15.4123,15.4539,15.404,15.4373,103500.0
2009-07-24 11:20:00,18.53,18.58,18.48,18.49,205800.0,15.4373,15.4789,15.3956,15.404,205800.0
2009-07-24 11:30:00,18.5,18.61,18.5,18.61,74700.0,15.4123,15.5039,15.4123,15.5039,74700.0
2009-07-24 11:40:00,18.61,18.63,18.59,18.63,45900.0,15.5039,15.5206,15.4873,15.5206,45900.0
2009-07-24 11:50:00,18.63,18.69,18.62,18.68,102000.0,15.5206,15.5706,15.5123,15.5622,102000.0
2009-07-24 12:00:00,18.68,18.7,18.58,18.68,88800.0,15.5622,15.5789,15.4789,15.5622,88800.0
2009-07-24 12:10:00,18.68,18.68,18.67,18.68,29100.0,15.5622,15.5622,15.5539,15.5622,29100.0
2009-07-24 12:20:00,18.68,18.71,18.67,18.7,67200.0,15.5622,15.5872,15.5539,15.5789,67200.0
2009-07-24 12:30:00,18.7,18.7,18.69,18.7,48000.0,15.5789,15.5789,15.5706,15.5789,48000.0
2009-07-24 12:40:00,18.7,18.75,18.7,18.74,85200.0,15.5789,15.6206,15.5789,15.6122,85200.0
2009-07-24 12:50:00,18.74,18.78,18.73,18.77,120000.0,15.6122,15.6456,15.6039,15.6372,120000.0
2009-07-24 13:00:00,18.78,18.82,18.77,18.8,88200.0,15.6456,15.6789,15.6372,15.6622,88200.0
2009-07-24 13:10:00,18.8,18.81,18.76,18.79,44100.0,15.6622,15.6705,15.6289,15.6539,44100.0
2009-07-24 13:20:00,18.79,18.8,18.77,18.8,41100.0,15.6539,15.6622,15.6372,15.6622,41100.0
2009-07-24 13:30:00,18.81,18.88,18.81,18.88,70800.0,15.6705,15.7289,15.6705,15.7289,70800.0
2009-07-24 13:40:00,18.88,18.88,18.81,18.81,40800.0,15.7289,15.7289,15.6705,15.6705,40800.0
2009-07-24 13:50:00,18.81,18.81,18.76,18.76,84900.0,15.6705,15.6705,15.6289,15.6289,84900.0
2009-07-24 14:00:00,18.76,18.81,18.76,18.77,78900.0,15.6289,15.6705,15.6289,15.6372,78900.0
2009-07-24 14:10:00,18.77,18.77,18.74,18.74,37800.0,15.6372,15.6372,15.6122,15.6122,37800.0
2009-07-24 14:20:00,18.73,18.73,18.71,18.72,57000.0,15.6039,15.6039,15.5872,15.5956,57000.0
2009-07-24 14:30:00,18.72,18.74,18.72,18.73,56400.0,15.5956,15.6122,15.5956,15.6039,56400.0
2009-07-24 14:40:00,18.73,18.76,18.71,18.75,198000.0,15.6039,15.6289,15.5872,15.6206,198000.0
2009-07-24 14:50:00,18.75,18.75,18.73,18.75,43500.0,15.6206,15.6206,15.6039,15.6206,43500.0
2009-07-24 15:00:00,18.75,18.78,18.74,18.75,48300.0,15.6206,15.6456,15.6122,15.6206,48300.0
2009-07-24 15:10:00,18.76,18.78,18.75,18.78,84600.0,15.6289,15.6456,15.6206,15.6456,84600.0
2009-07-24 15:20:00,18.78,18.89,18.78,18.88,228000.0,15.6456,15.7372,15.6456,15.7289,228000.0
2009-07-24 15:30:00,18.88,18.88,18.84,18.86,152100.0,15.7289,15.7289,15.6955,15.7122,152100.0
2009-07-24 15:40:00,18.86,18.9,18.84,18.9,161100.0,15.7122,15.7455,15.6955,15.7455,161100.0
2009-07-24 15:50:00,18.9,18.96,18.89,18.93,508200.0,15.7455,15.7955,15.7372,15.7705,508200.0
2009-07-27 11:10:00,18.6,18.62,18.59,18.62,31500.0,15.4956,15.5123,15.4873,15.5123,31500.0
2009-07-27 11:20:00,18.63,18.69,18.62,18.67,109200.0,15.5206,15.5706,15.5123,15.5539,109200.0
2009-07-27 11:30:00,18.67,18.69,18.61,18.61,78300.0,15.5539,15.5706,15.5039,15.5039,78300.0
2009-07-27 11:40:00,18.61,18.61,18.58,18.59,48300.0,15.5039,15.5039,15.4789,15.4873,48300.0
2009-07-27 11:50:00,18.58,18.61,18.58,18.58,38400.0,15.4789,15.5039,15.4789,15.4789,38400.0
2009-07-27 12:00:00,18.58,18.63,18.58,18.62,77400.0,15.4789,15.5206,15.4789,15.5123,77400.0
2009-07-27 12:10:00,18.62,18.63,18.62,18.62,33000.0,15.5123,15.5206,15.5123,15.5123,33000.0
2009-07-27 12:20:00,18.63,18.65,18.59,18.63,50700.0,15.5206,15.5373,15.4873,15.5206,50700.0
2009-07-27 12:30:00,18.63,18.63,18.58,18.59,51300.0,15.5206,15.5206,15.4789,15.4873,51300.0
2009-07-27 12:40:00,18.59,18.6,18.55,18.56,34800.0,15.4873,15.4956,15.4539,15.4623,34800.0
2009-07-27 12:50:00,18.56,18.59,18.54,18.55,40500.0,15.4623,15.4873,15.4456,15.4539,40500.0
2009-07-27 13:00:00,18.54,18.57,18.54,18.55,24600.0,15.4456,15.4706,15.4456,15.4539,24600.0
2009-07-27 13:10:00,18.54,18.55,18.51,18.53,68700.0,15.4456,15.4539,15.4206,15.4373,68700.0
2009-07-27 13:20:00,18.53,18.53,18.47,18.5,42600.0,15.4373,15.4373,15.3873,15.4123,42600.0
2009-07-27 13:30:00,18.5,18.52,18.48,18.5,22500.0,15.4123,15.4289,15.3956,15.4123,22500.0
2009-07-27 13:40:00,18.51,18.52,18.5,18.52,30600.0,15.4206,15.4289,15.4123,15.4289,30600.0
2009-07-27 13:50:00,18.52,18.55,18.52,18.53,45600.0,15.4289,15.4539,15.4289,15.4373,45600.0
2009-07-27 14:00:00,18.53,18.57,18.53,18.56,59400.0,15.4373,15.4706,15.4373,15.4623,59400.0
2009-07-27 14:10:00,18.57,18.6,18.55,18.6,45000.0,15.4706,15.4956,15.4539,15.4956,45000.0
2009-07-27 14:20:00,18.6,18.6,18.56,18.58,45300.0,15.4956,15.4956,15.4623,15.4789,45300.0
2009-07-27 14:30:00,18.58,18.6,18.57,18.59,45900.0,15.4789,15.4956,15.4706,15.4873,45900.0
2009-07-27 14:40:00,18.6,18.63,18.58,18.62,78300.0,15.4956,15.5206,15.4789,15.5123,78300.0
2009-07-27 14:50:00,18.62,18.63,18.59,18.62,69600.0,15.5123,15.5206,15.4873,15.5123,69600.0
2009-07-27 15:00:00,18.62,18.67,18.62,18.65,70500.0,15.5123,15.5539,15.5123,15.5373,70500.0
2009-07-27 15:10:00,18.65,18.69,18.65,18.66,108900.0,15.5373,15.5706,15.5373,15.5456,108900.0
2009-07-27 15:20:00,18.67,18.68,18.65,18.67,103200.0,15.5539,15.5622,15.5373,15.5539,103200.0
2009-07-27 15:30:00,18.67,18.67,18.62,18.67,153900.0,15.5539,15.5539,15.5123,15.5539,153900.0
2009-07-27 15:40:00,18.67,18.69,18.67,18.69,121800.0,15.5539,15.5706,15.5539,15.5706,121800.0
2009-07-27 15:50:00,18.69,18.71,18.67,18.71,197100.0,15.5706,15.5872,15.5539,15.5872,197100.0
2009-07-28 09:30:00,18.65,18.71,18.65,18.7,98700.0,15.5373,15.5872,15.5373,15.5789,98700.0
2009-07-28 09:40:00,18.71,18.76,18.7,18.75,33900.0,15.5872,15.6289,15.5789,15.6206,33900.0
2009-07-28 09:50:00,18.75,18.76,18.68,18.73,33900.0,15.6206,15.6289,15.5622,15.6039,33900.0
2009-07-28 10:00:00,18.72,18.73,18.65,18.65,107700.0,15.5956,15.6039,15.5373,15.5373,107700.0
2009-07-28 10:10:00,18.65,18.68,18.56,18.59,110100.0,15.5373,15.5622,15.4623,15.4873,110100.0
2009-07-28 10:20:00,18.59,18.64,18.58,18.63,28800.0,15.4873,15.5289,15.4789,15.5206,28800.0
2009-07-28 10:30:00,18.63,18.66,18.6,18.64,52800.0,15.5206,15.5456,15.4956,15.5289,52800.0
2009-07-28 10:40:00,18.64,18.69,18.62,18.68,275100.0,15.5289,15.5706,15.5123,15.5622,275100.0
2009-07-28 10:50:00,18.68,18.69,18.67,18.68,55800.0,15.5622,15.5706,15.5539,15.5622,55800.0
2009-07-28 11:00:00,18.68,18.71,18.67,18.68,65100.0,15.5622,15.5872,15.5539,15.5622,65100.0
2009-07-28 11:10:00,18.68,18.69,18.67,18.68,76500.0,15.5622,15.5706,15.5539,15.5622,76500.0
2009-07-28 11:20:00,18.68,18.68,18.65,18.66,55500.0,15.5622,15.5622,15.5373,15.5456,55500.0
2009-07-28 11:30:00,18.67,18.67,18.6,18.62,47700.0,15.5539,15.5539,15.4956,15.5123,47700.0
2009-07-28 11:40:00,18.62,18.69,18.62,18.68,25500.0,15.5123,15.5706,15.5123,15.5622,25500.0
2009-07-28 11:50:00,18.68,18.7,18.67,18.7,33300.0,15.5622,15.5789,15.5539,15.5789,33300.0
2009-07-28 12:00:00,18.69,18.71,18.68,18.71,18600.0,15.5706,15.5872,15.5622,15.5872,18600.0
2009-07-28 12:10:00,18.71,18.74,18.71,18.72,46800.0,15.5872,15.6122,15.5872,15.5956,46800.0
2009-07-28 12:20:00,18.71,18.71,18.66,18.66,71400.0,15.5872,15.5872,15.5456,15.5456,71400.0
2009-07-28 12:30:00,18.67,18.71,18.65,18.7,31200.0,15.5539,15.5872,15.5373,15.5789,31200.0
2009-07-28 12:40:00,18.7,18.7,18.67,18.67,17400.0,15.5789,15.5789,15.5539,15.5539,17400.0
2009-07-28 12:50:00,18.67,18.68,18.66,18.68,86100.0,15.5539,15.5622,15.5456,15.5622,86100.0
2009-07-28 13:00:00,18.68,18.68,18.67,18.68,58200.0,15.5622,15.5622,15.5539,15.5622,58200.0
2009-07-28 13:10:00,18.68,18.72,18.68,18.68,19200.0,15.5622,15.5956,15.5622,15.5622,19200.0
2009-07-28 13:20:00,18.68,18.7,18.68,18.7,12900.0,15.5622,15.5789,15.5622,15.5789,12900.0
2009-07-28 13:30:00,18.7,18.71,18.68,18.71,75300.0,15.5789,15.5872,15.5622,15.5872,75300.0
2009-07-28 13:40:00,18.71,18.72,18.68,18.7,51900.0,15.5872,15.5956,15.5622,15.5789,51900.0
2009-07-28 13:50:00,18.71,18.75,18.69,18.72,27300.0,15.5872,15.6206,15.5706,15.5956,27300.0
2009-07-28 14:00:00,18.71,18.75,18.69,18.75,32100.0,15.5872,15.6206,15.5706,15.6206,32100.0
2009-07-28 14:10:00,18.75,18.76,18.74,18.76,41400.0,15.6206,15.6289,15.6122,15.6289,41400.0
2009-07-28 14:20:00,18.76,18.78,18.75,18.76,43800.0,15.6289,15.6456,15.6206,15.6289,43800.0
2009-07-28 14:30:00,18.76,18.83,18.76,18.79,51900.0,15.6289,15.6872,15.6289,15.6539,51900.0
2009-07-28 14:40:00,18.79,18.81,18.73,18.74,36600.0,15.6539,15.6705,15.6039,15.6122,36600.0
2009-07-28 14:50:00,18.74,18.74,18.68,18.72,41700.0,15.6122,15.6122,15.5622,15.5956,41700.0
2009-07-28 15:00:00,18.72,18.75,18.69,18.71,78600.0,15.5956,15.6206,15.5706,15.5872,78600.0
2009-07-28 15:10:00,18.72,18.74,18.69,18.69,80400.0,15.5956,15.6122,15.5706,15.5706,80400.0
2009-07-28 15:20:00,18.69,18.71,18.67,18.71,91500.0,15.5706,15.5872,15.5539,15.5872,91500.0
2009-07-28 15:30:00,18.71,18.73,18.67,18.68,153900.0,15.5872,15.6039,15.5539,15.5622,153900.0
2009-07-28 15:40:00,18.68,18.76,18.68,18.73,208800.0,15.5622,15.6289,15.5622,15.6039,208800.0
2009-07-28 15:50:00,18.73,18.74,18.7,18.74,197400.0,15.6039,15.6122,15.5789,15.6122,197400.0
2009-07-29 09:30:00,18.67,18.68,18.59,18.62,107400.0,15.5539,15.5622,15.4873,15.5123,107400.0
2009-07-29 09:40:00,18.63,18.73,18.63,18.69,60900.0,15.5206,15.6039,15.5206,15.5706,60900.0
2009-07-29 09:50:00,18.7,18.71,18.65,18.71,101100.0,15.5789,15.5872,15.5373,15.5872,101100.0
2009-07-29 10:00:00,18.71,18.84,18.71,18.8,154500.0,15.5872,15.6955,15.5872,15.6622,154500.0
2009-07-29 10:10:00,18.8,18.81,18.72,18.73,172800.0,15.6622,15.6705,15.5956,15.6039,172800.0
2009-07-29 10:20:00,18.73,18.76,18.71,18.75,162300.0,15.6039,15.6289,15.5872,15.6206,162300.0
2009-07-29 10:30:00,18.76,18.76,18.67,18.68,73800.0,15.6289,15.6289,15.5539,15.5622,73800.0
2009-07-29 10:40:00,18.68,18.71,18.67,18.68,43500.0,15.5622,15.5872,15.5539,15.5622,43500.0
2009-07-29 10:50:00,18.68,18.7,18.67,18.69,21900.0,15.5622,15.5789,15.5539,15.5706,21900.0
2009-07-29 11:00:00,18.69,18.7,18.67,18.68,33900.0,15.5706,15.5789,15.5539,15.5622,33900.0
2009-07-29 11:10:00,18.69,18.69,18.65,18.67,48300.0,15.5706,15.5706,15.5373,15.5539,48300.0
2009-07-29 11:20:00,18.68,18.68,18.63,18.64,42900.0,15.5622,15.5622,15.5206,15.5289,42900.0
2009-07-29 11:30:00,18.64,18.67,18.63,18.67,92700.0,15.5289,15.5539,15.5206,15.5539,92700.0
2009-07-29 11:40:00,18.67,18.69,18.67,18.68,58200.0,15.5539,15.5706,15.5539,15.5622,58200.0
2009-07-29 11:50:00,18.67,18.68,18.67,18.67,39300.0,15.5539,15.5622,15.5539,15.5539,39300.0
2009-07-29 12:00:00,18.67,18.68,18.67,18.68,77700.0,15.5539,15.5622,15.5539,15.5622,77700.0
2009-07-29 12:10:00,18.67,18.68,18.64,18.66,278400.0,15.5539,15.5622,15.5289,15.5456,278400.0
2009-07-29 12:20:00,18.67,18.68,18.67,18.67,22200.0,15.5539,15.5622,15.5539,15.5539,22200.0
2009-07-29 12:30:00,18.67,18.69,18.67,18.69,59700.0,15.5539,15.5706,15.5539,15.5706,59700.0
2009-07-29 12:40:00,18.69,18.69,18.67,18.67,109200.0,15.5706,15.5706,15.5539,15.5539,109200.0
2009-07-29 12:50:00,18.67,18.69,18.66,18.66,70800.0,15.5539,15.5706,15.5456,15.5456,70800.0
2009-07-29 13:00:00,18.66,18.67,18.6,18.63,43800.0,15.5456,15.5539,15.4956,15.5206,43800.0
2009-07-29 13:10:00,18.61,18.67,18.6,18.67,46800.0,15.5039,15.5539,15.4956,15.5539,46800.0
2009-07-29 13:20:00,18.67,18.68,18.66,18.67,122700.0,15.5539,15.5622,15.5456,15.5539,122700.0
2009-07-29 13:30:00,18.67,18.68,18.65,18.67,108600.0,15.5539,15.5622,15.5373,15.5539,108600.0
2009-07-29 13:40:00,18.67,18.72,18.67,18.72,141000.0,15.5539,15.5956,15.5539,15.5956,141000.0
2009-07-29 13:50:00,18.72,18.75,18.7,18.73,71700.0,15.5956,15.6206,15.5789,15.6039,71700.0
2009-07-29 14:00:00,18.73,18.73,18.67,18.68,74400.0,15.6039,15.6039,15.5539,15.5622,74400.0
2009-07-29 14:10:00,18.68,18.7,18.67,18.68,135300.0,15.5622,15.5789,15.5539,15.5622,135300.0
2009-07-29 14:20:00,18.68,18.71,18.67,18.71,53100.0,15.5622,15.5872,15.5539,15.5872,53100.0
2009-07-29 14:30:00,18.71,18.71,18.68,18.7,40200.0,15.5872,15.5872,15.5622,15.5789,40200.0
2009-07-29 14:40:00,18.7,18.7,18.68,18.68,34800.0,15.5789,15.5789,15.5622,15.5622,34800.0
2009-07-29 14:50:00,18.68,18.7,18.67,18.67,51300.0,15.5622,15.5789,15.5539,15.5539,51300.0
2009-07-29 15:00:00,18.67,18.7,18.67,18.7,117600.0,15.5539,15.5789,15.5539,15.5789,117600.0
2009-07-29 15:10:00,18.7,18.71,18.68,18.7,102000.0,15.5789,15.5872,15.5622,15.5789,102000.0
2009-07-29 15:20:00,18.7,18.72,18.7,18.71,44400.0,15.5789,15.5956,15.5789,15.5872,44400.0
2009-07-29 15:30:00,18.71,18.73,18.7,18.72,141000.0,15.5872,15.6039,15.5789,15.5956,141000.0
2009-07-29 15:40:00,18.73,18.76,18.71,18.75,194700.0,15.6039,15.6289,15.5872,15.6206,194700.0
2009-07-29 15:50:00,18.75,18.76,18.72,18.73,224100.0,15.6206,15.6289,15.5956,15.6039,224100.0
2009-07-30 09:30:00,18.87,19.05,18.81,18.85,123900.0,15.7205,15.8705,15.6705,15.7039,123900.0
2009-07-30 09:40:00,18.86,18.93,18.86,18.93,70200.0,15.7122,15.7705,15.7122,15.7705,70200.0
2009-07-30 09:50:00,18.93,19.03,18.92,19.02,102600.0,15.7705,15.8538,15.7622,15.8455,102600.0
2009-07-30 10:00:00,19.02,19.05,18.97,19.03,362700.0,15.8455,15.8705,15.8038,15.8538,362700.0
2009-07-30 10:10:00,19.04,19.05,19.01,19.03,54300.0,15.8622,15.8705,15.8372,15.8538,54300.0
2009-07-30 10:20:00,19.02,19.05,19.02,19.04,119100.0,15.8455,15.8705,15.8455,15.8622,119100.0
2009-07-30 10:30:00,19.04,19.08,19.04,19.08,90000.0,15.8622,15.8955,15.8622,15.8955,90000.0
2009-07-30 10:40:00,19.08,19.15,19.08,19.14,45900.0,15.8955,15.9538,15.8955,15.9455,45900.0
2009-07-30 10:50:00,19.15,19.15,19.12,19.13,39300.0,15.9538,15.9538,15.9288,15.9371,39300.0
2009-07-30 11:00:00,19.13,19.14,19.03,19.03,44700.0,15.9371,15.9455,15.8538,15.8538,44700.0
2009-07-30 11:10:00,19.03,19.05,19.02,19.02,43500.0,15.8538,15.8705,15.8455,15.8455,43500.0
2009-07-30 11:20:00,19.02,19.02,18.98,18.98,37800.0,15.8455,15.8455,15.8122,15.8122,37800.0
2009-07-30 11:30:00,18.97,18.99,18.95,18.98,60300.0,15.8038,15.8205,15.7872,15.8122,60300.0
2009-07-30 11:40:00,18.98,18.98,18.94,18.95,36900.0,15.8122,15.8122,15.7788,15.7872,36900.0
2009-07-30 11:50:00,18.96,18.96,18.9,18.91,67500.0,15.7955,15.7955,15.7455,15.7539,67500.0
2009-07-30 12:00:00,18.92,18.92,18.87,18.88,88200.0,15.7622,15.7622,15.7205,15.7289,88200.0
2009-07-30 12:10:00,18.88,18.94,18.87,18.94,93600.0,15.7289,15.7788,15.7205,15.7788,93600.0
2009-07-30 12:20:00,18.93,19.01,18.92,18.98,235800.0,15.7705,15.8372,15.7622,15.8122,235800.0
2009-07-30 12:30:00,18.98,19.02,18.98,19.02,148200.0,15.8122,15.8455,15.8122,15.8455,148200.0
2009-07-30 12:40:00,19.02,19.05,19.02,19.04,25500.0,15.8455,15.8705,15.8455,15.8622,25500.0
2009-07-30 12:50:00,19.04,19.04,19.0,19.0,17700.0,15.8622,15.8622,15.8288,15.8288,17700.0
2009-07-30 13:00:00,19.0,19.11,19.0,19.11,141300.0,15.8288,15.9205,15.8288,15.9205,141300.0
2009-07-30 13:10:00,19.11,19.12,19.08,19.12,47100.0,15.9205,15.9288,15.8955,15.9288,47100.0
2009-07-30 13:20:00,19.12,19.13,19.1,19.11,41400.0,15.9288,15.9371,15.9121,15.9205,41400.0
2009-07-30 13:30:00,19.11,19.12,19.09,19.1,45600.0,15.9205,15.9288,15.9038,15.9121,45600.0
2009-07-30 13:40:00,19.1,19.11,19.06,19.07,113700.0,15.9121,15.9205,15.8788,15.8872,113700.0
2009-07-30 13:50:00,19.07,19.09,19.05,19.05,38400.0,15.8872,15.9038,15.8705,15.8705,38400.0
2009-07-30 14:00:00,19.05,19.06,19.02,19.03,46800.0,15.8705,15.8788,15.8455,15.8538,46800.0
2009-07-30 14:10:00,19.02,19.03,19.0,19.01,57600.0,15.8455,15.8538,15.8288,15.8372,57600.0
2009-07-30 14:20:00,19.01,19.02,18.99,19.01,97200.0,15.8372,15.8455,15.8205,15.8372,97200.0
2009-07-30 14:30:00,19.02,19.02,19.0,19.02,21000.0,15.8455,15.8455,15.8288,15.8455,21000.0
2009-07-30 14:40:00,19.02,19.02,19.0,19.0,27900.0,15.8455,15.8455,15.8288,15.8288,27900.0
2009-07-30 14:50:00,19.0,19.01,18.98,18.99,76200.0,15.8288,15.8372,15.8122,15.8205,76200.0
2009-07-30 15:00:00,18.99,19.07,18.98,19.06,60000.0,15.8205,15.8872,15.8122,15.8788,60000.0
2009-07-30 15:10:00,19.07,19.1,19.06,19.1,126600.0,15.8872,15.9121,15.8788,15.9121,126600.0
2009-07-30 15:20:00,19.1,19.16,19.09,19.16,162600.0,15.9121,15.9621,15.9038,15.9621,162600.0
2009-07-30 15:30:00,19.16,19.18,19.12,19.12,409800.0,15.9621,15.9788,15.9288,15.9288,409800.0
2009-07-30 15:40:00,19.12,19.14,19.09,19.13,460800.0,15.9288,15.9455,15.9038,15.9371,460800.0
2009-07-30 15:50:00,19.13,19.14,19.08,19.09,416400.0,15.9371,15.9455,15.8955,15.9038,416400.0
2009-07-31 09:30:00,18.9,19.23,18.9,19.17,128700.0,15.7455,16.0204,15.7455,15.9705,128700.0
2009-07-31 09:40:00,19.18,19.38,19.15,19.37,273900.0,15.9788,16.1454,15.9538,16.1371,273900.0
2009-07-31 09:50:00,19.34,19.36,19.19,19.2,94200.0,16.1121,16.1288,15.9871,15.9955,94200.0
2009-07-31 10:00:00,19.18,19.18,19.06,19.17,76200.0,15.9788,15.9788,15.8788,15.9705,76200.0
2009-07-31 10:10:00,19.17,19.23,19.17,19.18,42600.0,15.9705,16.0204,15.9705,15.9788,42600.0
2009-07-31 10:20:00,19.17,19.2,19.13,19.13,33300.0,15.9705,15.9955,15.9371,15.9371,33300.0
2009-07-31 10:30:00,19.13,19.15,19.09,19.09,38700.0,15.9371,15.9538,15.9038,15.9038,38700.0
2009-07-31 10:40:00,19.1,19.16,19.09,19.11,18000.0,15.9121,15.9621,15.9038,15.9205,18000.0
2009-07-31 10:50:00,19.11,19.12,19.08,19.08,30600.0,15.9205,15.9288,15.8955,15.8955,30600.0
2009-07-31 11:00:00,19.09,19.1,19.07,19.08,22800.0,15.9038,15.9121,15.8872,15.8955,22800.0
2009-07-31 11:10:00,19.09,19.11,19.07,19.07,31200.0,15.9038,15.9205,15.8872,15.8872,31200.0
2009-07-31 11:20:00,19.07,19.1,19.07,19.1,16500.0,15.8872,15.9121,15.8872,15.9121,16500.0
2009-07-31 11:30:00,19.08,19.1,19.06,19.09,27000.0,15.8955,15.9121,15.8788,15.9038,27000.0
2009-07-31 11:40:00,19.09,19.13,19.09,19.09,14400.0,15.9038,15.9371,15.9038,15.9038,14400.0
2009-07-31 11:50:00,19.1,19.13,19.09,19.09,12900.0,15.9121,15.9371,15.9038,15.9038,12900.0
2009-07-31 12:00:00,19.1,19.1,19.07,19.08,12600.0,15.9121,15.9121,15.8872,15.8955,12600.0
2009-07-31 12:10:00,19.08,19.09,19.07,19.09,16500.0,15.8955,15.9038,15.8872,15.9038,16500.0
2009-07-31 12:20:00,19.09,19.12,19.08,19.11,23400.0,15.9038,15.9288,15.8955,15.9205,23400.0
2009-07-31 12:30:00,19.12,19.13,19.09,19.09,16800.0,15.9288,15.9371,15.9038,15.9038,16800.0
2009-07-31 12:40:00,19.09,19.09,19.07,19.08,14100.0,15.9038,15.9038,15.8872,15.8955,14100.0
2009-07-31 12:50:00,19.08,19.08,19.05,19.05,52500.0,15.8955,15.8955,15.8705,15.8705,52500.0
2009-07-31 13:00:00,19.05,19.1,19.04,19.09,64200.0,15.8705,15.9121,15.8622,15.9038,64200.0
2009-07-31 13:10:00,19.09,19.09,19.07,19.07,53100.0,15.9038,15.9038,15.8872,15.8872,53100.0
2009-07-31 13:20:00,19.07,19.09,19.06,19.09,26700.0,15.8872,15.9038,15.8788,15.9038,26700.0
2009-07-31 13:30:00,19.1,19.11,19.09,19.11,27000.0,15.9121,15.9205,15.9038,15.9205,27000.0
2009-07-31 13:40:00,19.11,19.12,19.1,19.1,25500.0,15.9205,15.9288,15.9121,15.9121,25500.0
2009-07-31 13:50:00,19.11,19.11,19.1,19.11,13500.0,15.9205,15.9205,15.9121,15.9205,13500.0
2009-07-31 14:00:00,19.11,19.13,19.1,19.1,78600.0,15.9205,15.9371,15.9121,15.9121,78600.0
2009-07-31 14:10:00,19.11,19.17,19.11,19.14,93600.0,15.9205,15.9705,15.9205,15.9455,93600.0
2009-07-31 14:20:00,19.13,19.15,19.11,19.14,21900.0,15.9371,15.9538,15.9205,15.9455,21900.0
2009-07-31 14:30:00,19.14,19.14,19.1,19.11,47700.0,15.9455,15.9455,15.9121,15.9205,47700.0
2009-07-31 14:40:00,19.11,19.12,19.1,19.12,32100.0,15.9205,15.9288,15.9121,15.9288,32100.0
2009-07-31 14:50:00,19.11,19.13,19.1,19.11,31500.0,15.9205,15.9371,15.9121,15.9205,31500.0
2009-07-31 15:00:00,19.12,19.17,19.12,19.13,209400.0,15.9288,15.9705,15.9288,15.9371,209400.0
2009-07-31 15:10:00,19.14,19.17,19.13,19.17,69900.0,15.9455,15.9705,15.9371,15.9705,69900.0
2009-07-31 15:20:00,19.17,19.27,19.16,19.25,158100.0,15.9705,16.0538,15.9621,16.0371,158100.0
2009-07-31 15:30:00,19.25,19.28,19.22,19.22,343500.0,16.0371,16.0621,16.0121,16.0121,343500.0
2009-07-31 15:40:00,19.23,19.24,19.21,19.22,265200.0,16.0204,16.0288,16.0038,16.0121,265200.0
2009-07-31 15:50:00,19.23,19.28,19.21,19.22,564600.0,16.0204,16.0621,16.0038,16.0121,564600.0
2009-08-03 09:30:00,19.35,19.39,19.22,19.34,179400.0,16.1204,16.1537,16.0121,16.1121,179400.0
2009-08-03 09:40:00,19.34,19.41,19.33,19.36,116400.0,16.1121,16.1704,16.1038,16.1288,116400.0
2009-08-03 09:50:00,19.36,19.44,19.33,19.44,159300.0,16.1288,16.1954,16.1038,16.1954,159300.0
2009-08-03 10:00:00,19.43,19.58,19.43,19.48,155100.0,16.1871,16.312,16.1871,16.2287,155100.0
2009-08-03 10:10:00,19.47,19.6,19.45,19.58,110700.0,16.2204,16.3287,16.2037,16.312,110700.0
2009-08-03 10:20:00,19.59,19.63,19.53,19.63,127200.0,16.3204,16.3537,16.2704,16.3537,127200.0
2009-08-03 10:30:00,19.63,19.67,19.58,19.58,141900.0,16.3537,16.387,16.312,16.312,141900.0
2009-08-03 10:40:00,19.59,19.63,19.55,19.63,142500.0,16.3204,16.3537,16.287,16.3537,142500.0
2009-08-03 10:50:00,19.63,19.67,19.61,19.63,99900.0,16.3537,16.387,16.337,16.3537,99900.0
2009-08-03 11:00:00,19.63,19.72,19.63,19.72,158100.0,16.3537,16.4287,16.3537,16.4287,158100.0
2009-08-03 11:10:00,19.72,19.74,19.67,19.69,103500.0,16.4287,16.4453,16.387,16.4037,103500.0
2009-08-03 11:20:00,19.69,19.72,19.68,19.72,133800.0,16.4037,16.4287,16.3953,16.4287,133800.0
2009-08-03 11:30:00,19.72,19.73,19.66,19.68,77100.0,16.4287,16.437,16.3787,16.3953,77100.0
2009-08-03 11:40:00,19.68,19.74,19.68,19.73,45300.0,16.3953,16.4453,16.3953,16.437,45300.0
2009-08-03 11:50:00,19.73,19.74,19.72,19.74,59700.0,16.437,16.4453,16.4287,16.4453,59700.0
2009-08-03 12:00:00,19.73,19.76,19.72,19.75,105300.0,16.437,16.462,16.4287,16.4537,105300.0
2009-08-03 12:10:00,19.76,19.77,19.74,19.74,81600.0,16.462,16.4703,16.4453,16.4453,81600.0
2009-08-03 12:20:00,19.74,19.76,19.73,19.76,51600.0,16.4453,16.462,16.437,16.462,51600.0
2009-08-03 12:30:00,19.76,19.81,19.76,19.81,132000.0,16.462,16.5036,16.462,16.5036,132000.0
2009-08-03 12:40:00,19.81,19.84,19.8,19.82,67500.0,16.5036,16.5286,16.4953,16.512,67500.0
2009-08-03 12:50:00,19.81,19.83,19.81,19.83,153000.0,16.5036,16.5203,16.5036,16.5203,153000.0
2009-08-03 13:00:00,19.83,19.9,19.83,19.9,120900.0,16.5203,16.5786,16.5203,16.5786,120900.0
2009-08-03 13:10:00,19.9,19.95,19.9,19.92,143100.0,16.5786,16.6203,16.5786,16.5953,143100.0
2009-08-03 13:20:00,19.91,19.93,19.87,19.87,255000.0,16.587,16.6036,16.5536,16.5536,255000.0
2009-08-03 13:30:00,19.87,19.89,19.83,19.84,77700.0,16.5536,16.5703,16.5203,16.5286,77700.0
2009-08-03 13:40:00,19.84,19.85,19.82,19.84,108900.0,16.5286,16.537,16.512,16.5286,108900.0
2009-08-03 13:50:00,19.84,19.85,19.83,19.85,37200.0,16.5286,16.537,16.5203,16.537,37200.0
2009-08-03 14:00:00,19.85,19.87,19.85,19.85,76500.0,16.537,16.5536,16.537,16.537,76500.0
2009-08-03 14:10:00,19.85,19.92,19.85,19.91,118200.0,16.537,16.5953,16.537,16.587,118200.0
2009-08-03 14:20:00,19.91,19.93,19.89,19.89,55800.0,16.587,16.6036,16.5703,16.5703,55800.0
2009-08-03 14:30:00,19.89,19.9,19.85,19.88,96600.0,16.5703,16.5786,16.537,16.562,96600.0
2009-08-03 14:40:00,19.88,19.89,19.84,19.84,61200.0,16.562,16.5703,16.5286,16.5286,61200.0
2009-08-03 14:50:00,19.84,19.85,19.83,19.83,79800.0,16.5286,16.537,16.5203,16.5203,79800.0
2009-08-03 15:00:00,19.83,19.88,19.82,19.84,84000.0,16.5203,16.562,16.512,16.5286,84000.0
2009-08-03 15:10:00,19.84,19.85,19.84,19.84,107100.0,16.5286,16.537,16.5286,16.5286,107100.0
2009-08-03 15:20:00,19.85,19.85,19.82,19.84,180300.0,16.537,16.537,16.512,16.5286,180300.0
2009-08-03 15:30:00,19.83,19.84,19.79,19.79,209400.0,16.5203,16.5286,16.487,16.487,209400.0
2009-08-03 15:40:00,19.79,19.8,19.74,19.75,249300.0,16.487,16.4953,16.4453,16.4537,249300.0
2009-08-03 15:50:00,19.75,19.81,19.75,19.8,310200.0,16.4537,16.5036,16.4537,16.4953,310200.0
2009-08-04 09:30:00,19.71,19.82,19.64,19.77,85500.0,16.4203,16.512,16.362,16.4703,85500.0
2009-08-04 09:40:00,19.75,19.76,19.64,19.67,69300.0,16.4537,16.462,16.362,16.387,69300.0
2009-08-04 09:50:00,19.68,19.79,19.68,19.78,39900.0,16.3953,16.487,16.3953,16.4787,39900.0
2009-08-04 10:00:00,19.77,19.85,19.74,19.77,83100.0,16.4703,16.537,16.4453,16.4703,83100.0
2009-08-04 10:10:00,19.77,19.84,19.76,19.81,74400.0,16.4703,16.5286,16.462,16.5036,74400.0
2009-08-04 10:20:00,19.83,19.91,19.79,19.91,242100.0,16.5203,16.587,16.487,16.587,242100.0
2009-08-04 10:30:00,19.9,19.9,19.8,19.81,75000.0,16.5786,16.5786,16.4953,16.5036,75000.0
2009-08-04 10:40:00,19.8,19.94,19.79,19.93,80100.0,16.4953,16.6119,16.487,16.6036,80100.0
2009-08-04 10:50:00,19.91,19.94,19.88,19.93,75900.0,16.587,16.6119,16.562,16.6036,75900.0
2009-08-04 11:00:00,19.93,19.98,19.92,19.97,69600.0,16.6036,16.6453,16.5953,16.6369,69600.0
2009-08-04 11:10:00,19.97,19.99,19.96,19.99,40800.0,16.6369,16.6536,16.6286,16.6536,40800.0
2009-08-04 11:20:00,19.99,19.99,19.94,19.97,46800.0,16.6536,16.6536,16.6119,16.6369,46800.0
2009-08-04 11:30:00,19.98,19.99,19.95,19.99,43800.0,16.6453,16.6536,16.6203,16.6536,43800.0
2009-08-04 11:40:00,19.99,20.0,19.98,19.99,51300.0,16.6536,16.6619,16.6453,16.6536,51300.0
2009-08-04 11:50:00,19.99,20.04,19.98,20.04,222000.0,16.6536,16.6953,16.6453,16.6953,222000.0
2009-08-04 12:00:00,20.05,20.1,20.04,20.1,75600.0,16.7036,16.7452,16.6953,16.7452,75600.0
2009-08-04 12:10:00,20.1,20.15,20.1,20.12,120600.0,16.7452,16.7869,16.7452,16.7619,120600.0
2009-08-04 12:20:00,20.13,20.17,20.11,20.16,66000.0,16.7702,16.8036,16.7536,16.7952,66000.0
2009-08-04 12:30:00,20.15,20.22,20.14,20.21,143400.0,16.7869,16.8452,16.7786,16.8369,143400.0
2009-08-04 12:40:00,20.2,20.27,20.19,20.25,128400.0,16.8286,16.8869,16.8202,16.8702,128400.0
2009-08-04 12:50:00,20.24,20.33,20.24,20.32,148200.0,16.8619,16.9369,16.8619,16.9285,148200.0
2009-08-04 13:00:00,20.32,20.33,20.29,20.3,106200.0,16.9285,16.9369,16.9035,16.9119,106200.0
2009-08-04 13:10:00,20.31,20.31,20.22,20.23,48600.0,16.9202,16.9202,16.8452,16.8535,48600.0
2009-08-04 13:20:00,20.22,20.23,20.19,20.2,59100.0,16.8452,16.8535,16.8202,16.8286,59100.0
2009-08-04 13:30:00,20.2,20.2,20.18,20.19,58200.0,16.8286,16.8286,16.8119,16.8202,58200.0
2009-08-04 13:40:00,20.19,20.2,20.09,20.1,120300.0,16.8202,16.8286,16.7369,16.7452,120300.0
2009-08-04 13:50:00,20.1,20.1,20.04,20.07,95400.0,16.7452,16.7452,16.6953,16.7202,95400.0
2009-08-04 14:00:00,20.08,20.12,20.06,20.12,133200.0,16.7286,16.7619,16.7119,16.7619,133200.0
2009-08-04 14:10:00,20.13,20.16,20.05,20.15,343800.0,16.7702,16.7952,16.7036,16.7869,343800.0
2009-08-04 14:20:00,20.16,20.17,20.14,20.16,76200.0,16.7952,16.8036,16.7786,16.7952,76200.0
2009-08-04 14:30:00,20.16,20.18,20.14,20.18,64800.0,16.7952,16.8119,16.7786,16.8119,64800.0
2009-08-04 14:40:00,20.18,20.19,20.14,20.14,63900.0,16.8119,16.8202,16.7786,16.7786,63900.0
2009-08-04 14:50:00,20.14,20.17,20.12,20.13,165000.0,16.7786,16.8036,16.7619,16.7702,165000.0
2009-08-04 15:00:00,20.13,20.13,20.09,20.1,220500.0,16.7702,16.7702,16.7369,16.7452,220500.0
2009-08-04 15:10:00,20.1,20.15,20.09,20.15,173700.0,16.7452,16.7869,16.7369,16.7869,173700.0
2009-08-04 15:20:00,20.14,20.17,20.14,20.16,155700.0,16.7786,16.8036,16.7786,16.7952,155700.0
2009-08-04 15:30:00,20.16,20.18,20.13,20.13,210600.0,16.7952,16.8119,16.7702,16.7702,210600.0
2009-08-04 15:40:00,20.14,20.19,20.14,20.17,292500.0,16.7786,16.8202,16.7786,16.8036,292500.0
2009-08-04 15:50:00,20.18,20.26,20.17,20.23,579000.0,16.8119,16.8785,16.8036,16.8535,579000.0
2009-08-05 09:30:00,20.23,20.28,20.11,20.27,80400.0,16.8535,16.8952,16.7536,16.8869,80400.0
2009-08-05 09:40:00,20.27,20.27,20.17,20.19,112800.0,16.8869,16.8869,16.8036,16.8202,112800.0
2009-08-05 09:50:00,20.18,20.19,20.01,20.02,83400.0,16.8119,16.8202,16.6703,16.6786,83400.0
2009-08-05 10:00:00,20.02,20.04,19.93,19.96,116400.0,16.6786,16.6953,16.6036,16.6286,116400.0
2009-08-05 10:10:00,19.97,19.97,19.88,19.89,57900.0,16.6369,16.6369,16.562,16.5703,57900.0
2009-08-05 10:20:00,19.89,19.98,19.89,19.97,69000.0,16.5703,16.6453,16.5703,16.6369,69000.0
2009-08-05 10:30:00,19.97,19.98,19.93,19.94,146400.0,16.6369,16.6453,16.6036,16.6119,146400.0
2009-08-05 10:40:00,19.94,19.95,19.9,19.93,72600.0,16.6119,16.6203,16.5786,16.6036,72600.0
2009-08-05 10:50:00,19.93,19.98,19.92,19.96,34800.0,16.6036,16.6453,16.5953,16.6286,34800.0
2009-08-05 11:00:00,19.97,19.98,19.94,19.98,37500.0,16.6369,16.6453,16.6119,16.6453,37500.0
2009-08-05 11:10:00,19.99,20.02,19.99,20.01,69600.0,16.6536,16.6786,16.6536,16.6703,69600.0
2009-08-05 11:20:00,20.02,20.12,20.01,20.11,109800.0,16.6786,16.7619,16.6703,16.7536,109800.0
2009-08-05 11:30:00,20.1,20.11,20.04,20.04,83100.0,16.7452,16.7536,16.6953,16.6953,83100.0
2009-08-05 11:40:00,20.04,20.07,20.02,20.07,119100.0,16.6953,16.7202,16.6786,16.7202,119100.0
2009-08-05 11:50:00,20.07,20.08,20.05,20.08,171300.0,16.7202,16.7286,16.7036,16.7286,171300.0
2009-08-05 12:00:00,20.08,20.11,20.08,20.1,177000.0,16.7286,16.7536,16.7286,16.7452,177000.0
2009-08-05 12:10:00,20.09,20.16,20.09,20.15,44700.0,16.7369,16.7952,16.7369,16.7869,44700.0
2009-08-05 12:20:00,20.16,20.18,20.12,20.13,77100.0,16.7952,16.8119,16.7619,16.7702,77100.0
2009-08-05 12:30:00,20.14,20.14,20.1,20.12,46500.0,16.7786,16.7786,16.7452,16.7619,46500.0
2009-08-05 12:40:00,20.12,20.17,20.11,20.17,62100.0,16.7619,16.8036,16.7536,16.8036,62100.0
2009-08-05 12:50:00,20.16,20.2,20.16,20.19,63000.0,16.7952,16.8286,16.7952,16.8202,63000.0
2009-08-05 13:00:00,20.19,20.24,20.19,20.2,100200.0,16.8202,16.8619,16.8202,16.8286,100200.0
2009-08-05 13:10:00,20.2,20.27,20.19,20.27,103800.0,16.8286,16.8869,16.8202,16.8869,103800.0
2009-08-05 13:20:00,20.27,20.35,20.24,20.35,104400.0,16.8869,16.9535,16.8619,16.9535,104400.0
2009-08-05 13:30:00,20.35,20.35,20.29,20.3,67200.0,16.9535,16.9535,16.9035,16.9119,67200.0
2009-08-05 13:40:00,20.29,20.3,20.21,20.21,142800.0,16.9035,16.9119,16.8369,16.8369,142800.0
2009-08-05 13:50:00,20.21,20.21,20.17,20.17,77700.0,16.8369,16.8369,16.8036,16.8036,77700.0
2009-08-05 14:00:00,20.16,20.18,20.14,20.15,76500.0,16.7952,16.8119,16.7786,16.7869,76500.0
2009-08-05 14:10:00,20.16,20.16,20.13,20.14,61500.0,16.7952,16.7952,16.7702,16.7786,61500.0
2009-08-05 14:20:00,20.14,20.15,20.1,20.11,102300.0,16.7786,16.7869,16.7452,16.7536,102300.0
2009-08-05 14:30:00,20.1,20.16,20.1,20.15,71700.0,16.7452,16.7952,16.7452,16.7869,71700.0
2009-08-05 14:40:00,20.15,20.24,20.15,20.23,122700.0,16.7869,16.8619,16.7869,16.8535,122700.0
2009-08-05 14:50:00,20.23,20.24,20.21,20.23,86700.0,16.8535,16.8619,16.8369,16.8535,86700.0
2009-08-05 15:00:00,20.23,20.25,20.22,20.25,112200.0,16.8535,16.8702,16.8452,16.8702,112200.0
2009-08-05 15:10:00,20.26,20.32,20.25,20.31,169200.0,16.8785,16.9285,16.8702,16.9202,169200.0
2009-08-05 15:20:00,20.31,20.42,20.31,20.42,248700.0,16.9202,17.0118,16.9202,17.0118,248700.0
2009-08-05 15:30:00,20.42,20.42,20.35,20.39,250800.0,17.0118,17.0118,16.9535,16.9868,250800.0
2009-08-05 15:40:00,20.39,20.48,20.39,20.42,562800.0,16.9868,17.0618,16.9868,17.0118,562800.0
2009-08-05 15:50:00,20.42,20.43,20.38,20.4,450300.0,17.0118,17.0202,16.9785,16.9952,450300.0
2009-08-06 09:30:00,20.53,20.53,20.34,20.46,140400.0,17.1035,17.1035,16.9452,17.0452,140400.0
2009-08-06 09:40:00,20.47,20.57,20.4,20.4,110700.0,17.0535,17.1368,16.9952,16.9952,110700.0
2009-08-06 09:50:00,20.39,20.42,20.37,20.38,102900.0,16.9868,17.0118,16.9702,16.9785,102900.0
2009-08-06 10:00:00,20.38,20.42,20.3,20.31,117000.0,16.9785,17.0118,16.9119,16.9202,117000.0
2009-08-06 10:10:00,20.31,20.32,20.21,20.26,82800.0,16.9202,16.9285,16.8369,16.8785,82800.0
2009-08-06 10:20:00,20.26,20.28,20.22,20.24,65100.0,16.8785,16.8952,16.8452,16.8619,65100.0
2009-08-06 10:30:00,20.24,20.33,20.24,20.32,102600.0,16.8619,16.9369,16.8619,16.9285,102600.0
2009-08-06 10:40:00,20.31,20.37,20.31,20.34,84300.0,16.9202,16.9702,16.9202,16.9452,84300.0
2009-08-06 10:50:00,20.33,20.34,20.24,20.27,66900.0,16.9369,16.9452,16.8619,16.8869,66900.0
2009-08-06 11:00:00,20.28,20.33,20.27,20.27,77700.0,16.8952,16.9369,16.8869,16.8869,77700.0
2009-08-06 11:10:00,20.27,20.36,20.25,20.35,100500.0,16.8869,16.9618,16.8702,16.9535,100500.0
2009-08-06 11:20:00,20.35,20.35,20.28,20.28,72600.0,16.9535,16.9535,16.8952,16.8952,72600.0
2009-08-06 11:30:00,20.28,20.3,20.23,20.25,73200.0,16.8952,16.9119,16.8535,16.8702,73200.0
2009-08-06 11:40:00,20.24,20.26,20.24,20.24,39300.0,16.8619,16.8785,16.8619,16.8619,39300.0
2009-08-06 11:50:00,20.24,20.25,20.2,20.21,57600.0,16.8619,16.8702,16.8286,16.8369,57600.0
2009-08-06 12:00:00,20.21,20.21,20.17,20.18,40500.0,16.8369,16.8369,16.8036,16.8119,40500.0
2009-08-06 12:10:00,20.18,20.2,20.18,20.2,39900.0,16.8119,16.8286,16.8119,16.8286,39900.0
2009-08-06 12:20:00,20.19,20.23,20.19,20.22,54000.0,16.8202,16.8535,16.8202,16.8452,54000.0
2009-08-06 12:30:00,20.22,20.27,20.21,20.25,44400.0,16.8452,16.8869,16.8369,16.8702,44400.0
2009-08-06 12:40:00,20.26,20.31,20.26,20.31,38400.0,16.8785,16.9202,16.8785,16.9202,38400.0
2009-08-06 12:50:00,20.3,20.3,20.26,20.27,28500.0,16.9119,16.9119,16.8785,16.8869,28500.0
2009-08-06 13:00:00,20.27,20.3,20.27,20.27,37500.0,16.8869,16.9119,16.8869,16.8869,37500.0
2009-08-06 13:10:00,20.27,20.28,20.26,20.28,20100.0,16.8869,16.8952,16.8785,16.8952,20100.0
2009-08-06 13:20:00,20.28,20.32,20.28,20.3,27300.0,16.8952,16.9285,16.8952,16.9119,27300.0
2009-08-06 13:30:00,20.3,20.34,20.3,20.32,29400.0,16.9119,16.9452,16.9119,16.9285,29400.0
2009-08-06 13:40:00,20.31,20.31,20.25,20.26,24900.0,16.9202,16.9202,16.8702,16.8785,24900.0
2009-08-06 13:50:00,20.26,20.27,20.25,20.25,26400.0,16.8785,16.8869,16.8702,16.8702,26400.0
2009-08-06 14:00:00,20.26,20.26,20.2,20.22,83100.0,16.8785,16.8785,16.8286,16.8452,83100.0
2009-08-06 14:10:00,20.22,20.23,20.2,20.21,60900.0,16.8452,16.8535,16.8286,16.8369,60900.0
2009-08-06 14:20:00,20.2,20.25,20.19,20.22,61500.0,16.8286,16.8702,16.8202,16.8452,61500.0
2009-08-06 14:30:00,20.23,20.24,20.21,20.22,59400.0,16.8535,16.8619,16.8369,16.8452,59400.0
2009-08-06 14:40:00,20.22,20.22,20.19,20.22,50400.0,16.8452,16.8452,16.8202,16.8452,50400.0
2009-08-06 14:50:00,20.22,20.27,20.21,20.26,32100.0,16.8452,16.8869,16.8369,16.8785,32100.0
2009-08-06 15:00:00,20.24,20.28,20.23,20.27,43800.0,16.8619,16.8952,16.8535,16.8869,43800.0
2009-08-06 15:10:00,20.27,20.29,20.25,20.28,52500.0,16.8869,16.9035,16.8702,16.8952,52500.0
2009-08-06 15:20:00,20.28,20.31,20.26,20.27,51600.0,16.8952,16.9202,16.8785,16.8869,51600.0
2009-08-06 15:30:00,20.27,20.29,20.23,20.28,105600.0,16.8869,16.9035,16.8535,16.8952,105600.0
2009-08-06 15:40:00,20.29,20.29,20.24,20.26,120000.0,16.9035,16.9035,16.8619,16.8785,120000.0
2009-08-06 15:50:00,20.26,20.33,20.22,20.31,449100.0,16.8785,16.9369,16.8452,16.9202,449100.0
2009-08-07 09:30:00,20.56,20.6,20.38,20.41,122700.0,17.1285,17.1618,16.9785,17.0035,122700.0
2009-08-07 09:40:00,20.41,20.45,20.29,20.44,89700.0,17.0035,17.0368,16.9035,17.0285,89700.0
2009-08-07 09:50:00,20.45,20.47,20.38,20.39,69000.0,17.0368,17.0535,16.9785,16.9868,69000.0
2009-08-07 10:00:00,20.37,20.38,20.26,20.34,81000.0,16.9702,16.9785,16.8785,16.9452,81000.0
2009-08-07 10:10:00,20.33,20.42,20.32,20.42,76200.0,16.9369,17.0118,16.9285,17.0118,76200.0
2009-08-07 10:20:00,20.41,20.41,20.34,20.34,57900.0,17.0035,17.0035,16.9452,16.9452,57900.0
2009-08-07 10:30:00,20.34,20.48,20.34,20.48,83100.0,16.9452,17.0618,16.9452,17.0618,83100.0
2009-08-07 10:40:00,20.48,20.49,20.43,20.48,61800.0,17.0618,17.0701,17.0202,17.0618,61800.0
2009-08-07 10:50:00,20.48,20.56,20.48,20.52,84000.0,17.0618,17.1285,17.0618,17.0951,84000.0
2009-08-07 11:00:00,20.52,20.58,20.5,20.57,95700.0,17.0951,17.1451,17.0785,17.1368,95700.0
2009-08-07 11:10:00,20.56,20.58,20.56,20.57,85800.0,17.1285,17.1451,17.1285,17.1368,85800.0
2009-08-07 11:20:00,20.57,20.61,20.57,20.6,48900.0,17.1368,17.1701,17.1368,17.1618,48900.0
2009-08-07 11:30:00,20.6,20.62,20.58,20.62,36600.0,17.1618,17.1785,17.1451,17.1785,36600.0
2009-08-07 11:40:00,20.62,20.64,20.59,20.62,87300.0,17.1785,17.1951,17.1535,17.1785,87300.0
2009-08-07 11:50:00,20.62,20.69,20.62,20.67,132000.0,17.1785,17.2368,17.1785,17.2201,132000.0
2009-08-07 12:00:00,20.67,20.72,20.67,20.71,70800.0,17.2201,17.2618,17.2201,17.2534,70800.0
2009-08-07 12:10:00,20.7,20.72,20.69,20.7,111600.0,17.2451,17.2618,17.2368,17.2451,111600.0
2009-08-07 12:20:00,20.7,20.72,20.7,20.7,50700.0,17.2451,17.2618,17.2451,17.2451,50700.0
2009-08-07 12:30:00,20.7,20.72,20.7,20.72,62400.0,17.2451,17.2618,17.2451,17.2618,62400.0
2009-08-07 12:40:00,20.71,20.75,20.7,20.75,63000.0,17.2534,17.2868,17.2451,17.2868,63000.0
2009-08-07 12:50:00,20.74,20.76,20.72,20.74,54600.0,17.2784,17.2951,17.2618,17.2784,54600.0
2009-08-07 13:00:00,20.74,20.82,20.74,20.82,102300.0,17.2784,17.3451,17.2784,17.3451,102300.0
2009-08-07 13:10:00,20.81,20.81,20.77,20.78,99900.0,17.3367,17.3367,17.3034,17.3117,99900.0
2009-08-07 13:20:00,20.77,20.82,20.76,20.82,95400.0,17.3034,17.3451,17.2951,17.3451,95400.0
2009-08-07 13:30:00,20.82,20.9,20.82,20.89,134400.0,17.3451,17.4117,17.3451,17.4034,134400.0
2009-08-07 13:40:00,20.88,20.89,20.33,20.85,309300.0,17.3951,17.4034,16.9369,17.3701,309300.0
2009-08-07 13:50:00,20.85,20.85,20.81,20.81,34800.0,17.3701,17.3701,17.3367,17.3367,34800.0
2009-08-07 14:00:00,20.81,20.82,20.77,20.78,55500.0,17.3367,17.3451,17.3034,17.3117,55500.0
2009-08-07 14:10:00,20.77,20.8,20.77,20.77,58200.0,17.3034,17.3284,17.3034,17.3034,58200.0
2009-08-07 14:20:00,20.78,20.79,20.72,20.73,43200.0,17.3117,17.3201,17.2618,17.2701,43200.0
2009-08-07 14:30:00,20.73,20.77,20.73,20.73,57300.0,17.2701,17.3034,17.2701,17.2701,57300.0
2009-08-07 14:40:00,20.73,20.74,20.71,20.72,42300.0,17.2701,17.2784,17.2534,17.2618,42300.0
2009-08-07 14:50:00,20.71,20.74,20.7,20.72,61800.0,17.2534,17.2784,17.2451,17.2618,61800.0
2009-08-07 15:00:00,20.72,20.72,20.65,20.66,134100.0,17.2618,17.2618,17.2034,17.2118,134100.0
2009-08-07 15:10:00,20.67,20.67,20.64,20.65,84900.0,17.2201,17.2201,17.1951,17.2034,84900.0
2009-08-07 15:20:00,20.65,20.69,20.61,20.68,127800.0,17.2034,17.2368,17.1701,17.2284,127800.0
2009-08-07 15:30:00,20.68,20.72,20.64,20.67,144000.0,17.2284,17.2618,17.1951,17.2201,144000.0
2009-08-07 15:40:00,20.67,20.67,20.59,20.6,261900.0,17.2201,17.2201,17.1535,17.1618,261900.0
2009-08-07 15:50:00,20.6,20.72,20.6,20.65,429300.0,17.1618,17.2618,17.1618,17.2034,429300.0
2009-08-10 09:30:00,20.48,20.52,20.34,20.37,92400.0,17.0618,17.0951,16.9452,16.9702,92400.0
2009-08-10 09:40:00,20.4,20.41,20.31,20.35,66000.0,16.9952,17.0035,16.9202,16.9535,66000.0
2009-08-10 09:50:00,20.35,20.42,20.34,20.42,51600.0,16.9535,17.0118,16.9452,17.0118,51600.0
2009-08-10 10:00:00,20.41,20.42,20.33,20.34,84300.0,17.0035,17.0118,16.9369,16.9452,84300.0
2009-08-10 10:10:00,20.35,20.4,20.34,20.36,43500.0,16.9535,16.9952,16.9452,16.9618,43500.0
2009-08-10 10:20:00,20.36,20.42,20.34,20.42,74100.0,16.9618,17.0118,16.9452,17.0118,74100.0
2009-08-10 10:30:00,20.43,20.43,20.39,20.42,74400.0,17.0202,17.0202,16.9868,17.0118,74400.0
2009-08-10 10:40:00,20.42,20.53,20.42,20.5,42300.0,17.0118,17.1035,17.0118,17.0785,42300.0
2009-08-10 10:50:00,20.51,20.56,20.5,20.54,37800.0,17.0868,17.1285,17.0785,17.1118,37800.0
2009-08-10 11:00:00,20.55,20.55,20.51,20.52,102000.0,17.1201,17.1201,17.0868,17.0951,102000.0
2009-08-10 11:10:00,20.52,20.53,20.44,20.44,72000.0,17.0951,17.1035,17.0285,17.0285,72000.0
2009-08-10 11:20:00,20.44,20.44,20.39,20.39,48300.0,17.0285,17.0285,16.9868,16.9868,48300.0
2009-08-10 11:30:00,20.39,20.4,20.35,20.39,39000.0,16.9868,16.9952,16.9535,16.9868,39000.0
2009-08-10 11:40:00,20.39,20.42,20.39,20.4,58200.0,16.9868,17.0118,16.9868,16.9952,58200.0
2009-08-10 11:50:00,20.41,20.42,20.34,20.34,82500.0,17.0035,17.0118,16.9452,16.9452,82500.0
2009-08-10 12:00:00,20.34,20.43,20.34,20.42,55500.0,16.9452,17.0202,16.9452,17.0118,55500.0
2009-08-10 12:10:00,20.43,20.43,20.4,20.4,40800.0,17.0202,17.0202,16.9952,16.9952,40800.0
2009-08-10 12:20:00,20.41,20.43,20.38,20.38,52500.0,17.0035,17.0202,16.9785,16.9785,52500.0
2009-08-10 12:30:00,20.39,20.41,20.38,20.41,36300.0,16.9868,17.0035,16.9785,17.0035,36300.0
2009-08-10 12:40:00,20.41,20.43,20.32,20.37,88200.0,17.0035,17.0202,16.9285,16.9702,88200.0
2009-08-10 12:50:00,20.38,20.43,20.38,20.43,39600.0,16.9785,17.0202,16.9785,17.0202,39600.0
2009-08-10 13:00:00,20.43,20.43,20.4,20.4,45600.0,17.0202,17.0202,16.9952,16.9952,45600.0
2009-08-10 13:10:00,20.4,20.41,20.37,20.39,48300.0,16.9952,17.0035,16.9702,16.9868,48300.0
2009-08-10 13:20:00,20.38,20.38,20.33,20.33,66300.0,16.9785,16.9785,16.9369,16.9369,66300.0
2009-08-10 13:30:00,20.33,20.39,20.33,20.38,30000.0,16.9369,16.9868,16.9369,16.9785,30000.0
2009-08-10 13:40:00,20.38,20.41,20.38,20.39,24000.0,16.9785,17.0035,16.9785,16.9868,24000.0
2009-08-10 13:50:00,20.39,20.4,20.39,20.39,38400.0,16.9868,16.9952,16.9868,16.9868,38400.0
2009-08-10 14:00:00,20.39,20.4,20.34,20.35,36600.0,16.9868,16.9952,16.9452,16.9535,36600.0
2009-08-10 14:10:00,20.35,20.36,20.28,20.28,42600.0,16.9535,16.9618,16.8952,16.8952,42600.0
2009-08-10 14:20:00,20.28,20.33,20.28,20.32,26100.0,16.8952,16.9369,16.8952,16.9285,26100.0
2009-08-10 14:30:00,20.33,20.36,20.31,20.36,30300.0,16.9369,16.9618,16.9202,16.9618,30300.0
2009-08-10 14:40:00,20.36,20.36,20.34,20.34,30600.0,16.9618,16.9618,16.9452,16.9452,30600.0
2009-08-10 14:50:00,20.35,20.36,20.32,20.34,41100.0,16.9535,16.9618,16.9285,16.9452,41100.0
2009-08-10 15:00:00,20.34,20.39,20.34,20.35,45900.0,16.9452,16.9868,16.9452,16.9535,45900.0
2009-08-10 15:10:00,20.35,20.37,20.33,20.34,54300.0,16.9535,16.9702,16.9369,16.9452,54300.0
2009-08-10 15:20:00,20.34,20.38,20.33,20.34,51000.0,16.9452,16.9785,16.9369,16.9452,51000.0
2009-08-10 15:30:00,20.34,20.38,20.32,20.38,60900.0,16.9452,16.9785,16.9285,16.9785,60900.0
2009-08-10 15:40:00,20.38,20.39,20.35,20.39,106200.0,16.9785,16.9868,16.9535,16.9868,106200.0
2009-08-10 15:50:00,20.39,20.46,20.39,20.46,383700.0,16.9868,17.0452,16.9868,17.0452,383700.0
2009-08-11 09:30:00,20.19,20.45,20.19,20.35,53700.0,16.8202,17.0368,16.8202,16.9535,53700.0
2009-08-11 09:40:00,20.34,20.37,20.27,20.31,45300.0,16.9452,16.9702,16.8869,16.9202,45300.0
2009-08-11 09:50:00,20.31,20.45,20.31,20.44,36300.0,16.9202,17.0368,16.9202,17.0285,36300.0
2009-08-11 10:00:00,20.44,20.45,20.35,20.41,48900.0,17.0285,17.0368,16.9535,17.0035,48900.0
2009-08-11 10:10:00,20.42,20.47,20.42,20.43,87000.0,17.0118,17.0535,17.0118,17.0202,87000.0
2009-08-11 10:20:00,20.44,20.44,20.35,20.35,58800.0,17.0285,17.0285,16.9535,16.9535,58800.0
2009-08-11 10:30:00,20.36,20.39,20.33,20.34,82800.0,16.9618,16.9868,16.9369,16.9452,82800.0
2009-08-11 10:40:00,20.35,20.36,20.22,20.22,123900.0,16.9535,16.9618,16.8452,16.8452,123900.0
2009-08-11 10:50:00,20.22,20.25,20.19,20.21,217200.0,16.8452,16.8702,16.8202,16.8369,217200.0
2009-08-11 11:00:00,20.21,20.23,20.17,20.18,109800.0,16.8369,16.8535,16.8036,16.8119,109800.0
2009-08-11 11:10:00,20.19,20.2,20.15,20.19,129000.0,16.8202,16.8286,16.7869,16.8202,129000.0
2009-08-11 11:20:00,20.19,20.28,20.19,20.28,106200.0,16.8202,16.8952,16.8202,16.8952,106200.0
2009-08-11 11:30:00,20.28,20.29,20.25,20.26,154500.0,16.8952,16.9035,16.8702,16.8785,154500.0
2009-08-11 11:40:00,20.26,20.3,20.26,20.28,79200.0,16.8785,16.9119,16.8785,16.8952,79200.0
2009-08-11 11:50:00,20.28,20.32,20.25,20.31,85200.0,16.8952,16.9285,16.8702,16.9202,85200.0
2009-08-11 12:00:00,20.3,20.3,20.28,20.3,53700.0,16.9119,16.9119,16.8952,16.9119,53700.0
2009-08-11 12:10:00,20.3,20.35,20.29,20.35,82500.0,16.9119,16.9535,16.9035,16.9535,82500.0
2009-08-11 12:20:00,20.37,20.37,20.31,20.33,19200.0,16.9702,16.9702,16.9202,16.9369,19200.0
2009-08-11 12:30:00,20.33,20.36,20.33,20.36,17100.0,16.9369,16.9618,16.9369,16.9618,17100.0
2009-08-11 12:40:00,20.36,20.36,20.32,20.32,33600.0,16.9618,16.9618,16.9285,16.9285,33600.0
2009-08-11 12:50:00,20.32,20.32,20.29,20.3,36900.0,16.9285,16.9285,16.9035,16.9119,36900.0
2009-08-11 13:00:00,20.3,20.31,20.29,20.29,23100.0,16.9119,16.9202,16.9035,16.9035,23100.0
2009-08-11 13:10:00,20.29,20.29,20.27,20.28,15000.0,16.9035,16.9035,16.8869,16.8952,15000.0
2009-08-11 13:20:00,20.29,20.32,20.29,20.29,22800.0,16.9035,16.9285,16.9035,16.9035,22800.0
2009-08-11 13:30:00,20.3,20.31,20.29,20.31,33300.0,16.9119,16.9202,16.9035,16.9202,33300.0
2009-08-11 13:40:00,20.31,20.35,20.31,20.34,26100.0,16.9202,16.9535,16.9202,16.9452,26100.0
2009-08-11 13:50:00,20.34,20.36,20.34,20.35,82800.0,16.9452,16.9618,16.9452,16.9535,82800.0
2009-08-11 14:00:00,20.35,20.43,20.35,20.4,71100.0,16.9535,17.0202,16.9535,16.9952,71100.0
2009-08-11 14:10:00,20.4,20.42,20.35,20.36,42900.0,16.9952,17.0118,16.9535,16.9618,42900.0
2009-08-11 14:20:00,20.36,20.37,20.33,20.34,67800.0,16.9618,16.9702,16.9369,16.9452,67800.0
2009-08-11 14:30:00,20.34,20.36,20.34,20.36,69000.0,16.9452,16.9618,16.9452,16.9618,69000.0
2009-08-11 14:40:00,20.36,20.38,20.35,20.36,50700.0,16.9618,16.9785,16.9535,16.9618,50700.0
2009-08-11 14:50:00,20.37,20.4,20.37,20.4,57600.0,16.9702,16.9952,16.9702,16.9952,57600.0
2009-08-11 15:00:00,20.4,20.42,20.38,20.38,101400.0,16.9952,17.0118,16.9785,16.9785,101400.0
2009-08-11 15:10:00,20.38,20.39,20.36,20.38,47400.0,16.9785,16.9868,16.9618,16.9785,47400.0
2009-08-11 15:20:00,20.39,20.41,20.37,20.4,95100.0,16.9868,17.0035,16.9702,16.9952,95100.0
2009-08-11 15:30:00,20.4,20.4,20.34,20.34,95100.0,16.9952,16.9952,16.9452,16.9452,95100.0
2009-08-11 15:40:00,20.35,20.38,20.32,20.33,152100.0,16.9535,16.9785,16.9285,16.9369,152100.0
2009-08-11 15:50:00,20.33,20.34,20.29,20.3,260700.0,16.9369,16.9452,16.9035,16.9119,260700.0
2009-08-12 09:30:00,20.3,20.48,20.23,20.43,66600.0,16.9119,17.0618,16.8535,17.0202,66600.0
2009-08-12 09:40:00,20.4,20.47,20.38,20.4,49800.0,16.9952,17.0535,16.9785,16.9952,49800.0
2009-08-12 09:50:00,20.4,20.52,20.4,20.48,63900.0,16.9952,17.0951,16.9952,17.0618,63900.0
2009-08-12 10:00:00,20.49,20.55,20.48,20.49,80400.0,17.0701,17.1201,17.0618,17.0701,80400.0
2009-08-12 10:10:00,20.49,20.54,20.48,20.52,62400.0,17.0701,17.1118,17.0618,17.0951,62400.0
2009-08-12 10:20:00,20.5,20.55,20.47,20.55,78300.0,17.0785,17.1201,17.0535,17.1201,78300.0
2009-08-12 10:30:00,20.54,20.56,20.49,20.5,90600.0,17.1118,17.1285,17.0701,17.0785,90600.0
2009-08-12 10:40:00,20.5,20.53,20.49,20.5,112800.0,17.0785,17.1035,17.0701,17.0785,112800.0
2009-08-12 10:50:00,20.49,20.53,20.48,20.49,84900.0,17.0701,17.1035,17.0618,17.0701,84900.0
2009-08-12 11:00:00,20.49,20.52,20.48,20.51,125700.0,17.0701,17.0951,17.0618,17.0868,125700.0
2009-08-12 11:10:00,20.52,20.57,20.51,20.53,71100.0,17.0951,17.1368,17.0868,17.1035,71100.0
2009-08-12 11:20:00,20.53,20.55,20.53,20.55,43500.0,17.1035,17.1201,17.1035,17.1201,43500.0
2009-08-12 11:30:00,20.55,20.58,20.54,20.56,71400.0,17.1201,17.1451,17.1118,17.1285,71400.0
2009-08-12 11:40:00,20.56,20.58,20.56,20.57,51000.0,17.1285,17.1451,17.1285,17.1368,51000.0
2009-08-12 11:50:00,20.58,20.58,20.55,20.58,53100.0,17.1451,17.1451,17.1201,17.1451,53100.0
2009-08-12 12:00:00,20.57,20.58,20.55,20.56,39600.0,17.1368,17.1451,17.1201,17.1285,39600.0
2009-08-12 12:10:00,20.56,20.56,20.54,20.54,17400.0,17.1285,17.1285,17.1118,17.1118,17400.0
2009-08-12 12:20:00,20.54,20.54,20.51,20.53,31800.0,17.1118,17.1118,17.0868,17.1035,31800.0
2009-08-12 12:30:00,20.53,20.55,20.51,20.54,27600.0,17.1035,17.1201,17.0868,17.1118,27600.0
2009-08-12 12:40:00,20.55,20.55,20.52,20.53,25800.0,17.1201,17.1201,17.0951,17.1035,25800.0
2009-08-12 12:50:00,20.54,20.58,20.54,20.57,44700.0,17.1118,17.1451,17.1118,17.1368,44700.0
2009-08-12 13:00:00,20.57,20.58,20.55,20.58,34500.0,17.1368,17.1451,17.1201,17.1451,34500.0
2009-08-12 13:10:00,20.58,20.61,20.56,20.56,54000.0,17.1451,17.1701,17.1285,17.1285,54000.0
2009-08-12 13:20:00,20.56,20.61,20.56,20.6,40500.0,17.1285,17.1701,17.1285,17.1618,40500.0
2009-08-12 13:30:00,20.61,20.61,20.58,20.59,21000.0,17.1701,17.1701,17.1451,17.1535,21000.0
2009-08-12 13:40:00,20.59,20.6,20.58,20.6,20700.0,17.1535,17.1618,17.1451,17.1618,20700.0
2009-08-12 13:50:00,20.59,20.61,20.58,20.61,19800.0,17.1535,17.1701,17.1451,17.1701,19800.0
2009-08-12 14:00:00,20.61,20.62,20.59,20.6,31800.0,17.1701,17.1785,17.1535,17.1618,31800.0
2009-08-12 14:10:00,20.6,20.61,20.48,20.49,62100.0,17.1618,17.1701,17.0618,17.0701,62100.0
2009-08-12 14:20:00,20.51,20.57,20.49,20.49,51000.0,17.0868,17.1368,17.0701,17.0701,51000.0
2009-08-12 14:30:00,20.49,20.53,20.46,20.46,55800.0,17.0701,17.1035,17.0452,17.0452,55800.0
2009-08-12 14:40:00,20.46,20.52,20.45,20.52,27900.0,17.0452,17.0951,17.0368,17.0951,27900.0
2009-08-12 14:50:00,20.53,20.62,20.51,20.61,123600.0,17.1035,17.1785,17.0868,17.1701,123600.0
2009-08-12 15:00:00,20.61,20.63,20.57,20.58,107700.0,17.1701,17.1868,17.1368,17.1451,107700.0
2009-08-12 15:10:00,20.57,20.62,20.56,20.6,93300.0,17.1368,17.1785,17.1285,17.1618,93300.0
2009-08-12 15:20:00,20.6,20.63,20.56,20.6,76200.0,17.1618,17.1868,17.1285,17.1618,76200.0
2009-08-12 15:30:00,20.61,20.66,20.6,20.65,110400.0,17.1701,17.2118,17.1618,17.2034,110400.0
2009-08-12 15:40:00,20.65,20.65,20.57,20.59,118800.0,17.2034,17.2034,17.1368,17.1535,118800.0
2009-08-12 15:50:00,20.6,20.61,20.49,20.53,212700.0,17.1618,17.1701,17.0701,17.1035,212700.0
2009-08-13 09:30:00,20.55,20.57,20.28,20.46,160800.0,17.1201,17.1368,16.8952,17.0452,160800.0
2009-08-13 09:40:00,20.43,20.53,20.38,20.38,47400.0,17.0202,17.1035,16.9785,16.9785,47400.0
2009-08-13 09:50:00,20.37,20.37,20.19,20.21,88500.0,16.9702,16.9702,16.8202,16.8369,88500.0
2009-08-13 10:00:00,20.21,20.31,20.2,20.29,47700.0,16.8369,16.9202,16.8286,16.9035,47700.0
2009-08-13 10:10:00,20.28,20.34,20.28,20.33,103800.0,16.8952,16.9452,16.8952,16.9369,103800.0
2009-08-13 10:20:00,20.33,20.41,20.32,20.41,91800.0,16.9369,17.0035,16.9285,17.0035,91800.0
2009-08-13 10:30:00,20.41,20.51,20.41,20.46,99000.0,17.0035,17.0868,17.0035,17.0452,99000.0
2009-08-13 10:40:00,20.46,20.53,20.44,20.52,72600.0,17.0452,17.1035,17.0285,17.0951,72600.0
2009-08-13 10:50:00,20.51,20.61,20.5,20.58,49800.0,17.0868,17.1701,17.0785,17.1451,49800.0
2009-08-13 11:00:00,20.58,20.58,20.51,20.55,106200.0,17.1451,17.1451,17.0868,17.1201,106200.0
2009-08-13 11:10:00,20.55,20.57,20.5,20.51,114900.0,17.1201,17.1368,17.0785,17.0868,114900.0
2009-08-13 11:20:00,20.52,20.52,20.41,20.49,59100.0,17.0951,17.0951,17.0035,17.0701,59100.0
2009-08-13 11:30:00,20.48,20.49,20.44,20.47,58500.0,17.0618,17.0701,17.0285,17.0535,58500.0
2009-08-13 11:40:00,20.47,20.5,20.47,20.48,84600.0,17.0535,17.0785,17.0535,17.0618,84600.0
2009-08-13 11:50:00,20.48,20.5,20.45,20.49,15000.0,17.0618,17.0785,17.0368,17.0701,15000.0
2009-08-13 12:00:00,20.51,20.55,20.5,20.54,90600.0,17.0868,17.1201,17.0785,17.1118,90600.0
2009-08-13 12:10:00,20.54,20.55,20.51,20.53,97800.0,17.1118,17.1201,17.0868,17.1035,97800.0
2009-08-13 12:20:00,20.53,20.53,20.5,20.5,52200.0,17.1035,17.1035,17.0785,17.0785,52200.0
2009-08-13 12:30:00,20.5,20.52,20.48,20.51,66300.0,17.0785,17.0951,17.0618,17.0868,66300.0
2009-08-13 12:40:00,20.52,20.54,20.51,20.51,80700.0,17.0951,17.1118,17.0868,17.0868,80700.0
2009-08-13 12:50:00,20.52,20.52,20.38,20.45,258600.0,17.0951,17.0951,16.9785,17.0368,258600.0
2009-08-13 13:00:00,20.45,20.55,20.43,20.47,39900.0,17.0368,17.1201,17.0202,17.0535,39900.0
2009-08-13 13:10:00,20.47,20.48,20.43,20.43,31200.0,17.0535,17.0618,17.0202,17.0202,31200.0
2009-08-13 13:20:00,20.44,20.47,20.43,20.45,39300.0,17.0285,17.0535,17.0202,17.0368,39300.0
2009-08-13 13:30:00,20.45,20.47,20.44,20.45,30900.0,17.0368,17.0535,17.0285,17.0368,30900.0
2009-08-13 13:40:00,20.45,20.45,20.4,20.42,32100.0,17.0368,17.0368,16.9952,17.0118,32100.0
2009-08-13 13:50:00,20.42,20.42,20.37,20.39,48000.0,17.0118,17.0118,16.9702,16.9868,48000.0
2009-08-13 14:00:00,20.39,20.39,20.37,20.39,64800.0,16.9868,16.9868,16.9702,16.9868,64800.0
2009-08-13 14:10:00,20.39,20.39,20.33,20.37,65100.0,16.9868,16.9868,16.9369,16.9702,65100.0
2009-08-13 14:20:00,20.37,20.45,20.36,20.45,78600.0,16.9702,17.0368,16.9618,17.0368,78600.0
2009-08-13 14:30:00,20.45,20.48,20.43,20.45,46200.0,17.0368,17.0618,17.0202,17.0368,46200.0
2009-08-13 14:40:00,20.45,20.49,20.45,20.47,17100.0,17.0368,17.0701,17.0368,17.0535,17100.0
2009-08-13 14:50:00,20.47,20.48,20.44,20.44,17700.0,17.0535,17.0618,17.0285,17.0285,17700.0
2009-08-13 15:00:00,20.43,20.46,20.42,20.45,32700.0,17.0202,17.0452,17.0118,17.0368,32700.0
2009-08-13 15:10:00,20.46,20.5,20.46,20.49,54600.0,17.0452,17.0785,17.0452,17.0701,54600.0
2009-08-13 15:20:00,20.49,20.5,20.47,20.49,34500.0,17.0701,17.0785,17.0535,17.0701,34500.0
2009-08-13 15:30:00,20.48,20.52,20.48,20.49,48600.0,17.0618,17.0951,17.0618,17.0701,48600.0
2009-08-13 15:40:00,20.49,20.52,20.48,20.48,94800.0,17.0701,17.0951,17.0618,17.0618,94800.0
2009-08-13 15:50:00,20.48,20.52,20.47,20.5,123900.0,17.0618,17.0951,17.0535,17.0785,123900.0
2009-08-14 09:30:00,20.45,20.47,20.33,20.38,72600.0,17.0368,17.0535,16.9369,16.9785,72600.0
2009-08-14 09:40:00,20.36,20.36,20.24,20.3,62400.0,16.9618,16.9618,16.8619,16.9119,62400.0
2009-08-14 09:50:00,20.3,20.31,20.15,20.19,67200.0,16.9119,16.9202,16.7869,16.8202,67200.0
2009-08-14 10:00:00,20.17,20.17,20.06,20.16,76200.0,16.8036,16.8036,16.7119,16.7952,76200.0
2009-08-14 10:10:00,20.15,20.15,20.05,20.13,45900.0,16.7869,16.7869,16.7036,16.7702,45900.0
2009-08-14 10:20:00,20.12,20.2,20.11,20.18,35400.0,16.7619,16.8286,16.7536,16.8119,35400.0
2009-08-14 10:30:00,20.17,20.2,20.12,20.12,135000.0,16.8036,16.8286,16.7619,16.7619,135000.0
2009-08-14 10:40:00,20.12,20.13,20.08,20.1,60900.0,16.7619,16.7702,16.7286,16.7452,60900.0
2009-08-14 10:50:00,20.1,20.11,20.06,20.1,26100.0,16.7452,16.7536,16.7119,16.7452,26100.0
2009-08-14 11:00:00,20.1,20.13,20.09,20.1,68400.0,16.7452,16.7702,16.7369,16.7452,68400.0
2009-08-14 11:10:00,20.1,20.11,20.05,20.06,56400.0,16.7452,16.7536,16.7036,16.7119,56400.0
2009-08-14 11:20:00,20.06,20.08,20.04,20.04,22800.0,16.7119,16.7286,16.6953,16.6953,22800.0
2009-08-14 11:30:00,20.03,20.05,20.01,20.03,57600.0,16.6869,16.7036,16.6703,16.6869,57600.0
2009-08-14 11:40:00,20.04,20.05,20.01,20.01,28500.0,16.6953,16.7036,16.6703,16.6703,28500.0
2009-08-14 11:50:00,20.0,20.02,20.0,20.0,30600.0,16.6619,16.6786,16.6619,16.6619,30600.0
2009-08-14 12:00:00,20.01,20.02,20.0,20.01,35400.0,16.6703,16.6786,16.6619,16.6703,35400.0
2009-08-14 12:10:00,20.01,20.06,20.0,20.05,58200.0,16.6703,16.7119,16.6619,16.7036,58200.0
2009-08-14 12:20:00,20.05,20.05,20.02,20.03,11100.0,16.7036,16.7036,16.6786,16.6869,11100.0
2009-08-14 12:30:00,20.02,20.03,20.0,20.03,21300.0,16.6786,16.6869,16.6619,16.6869,21300.0
2009-08-14 12:40:00,20.03,20.04,20.02,20.03,8100.0,16.6869,16.6953,16.6786,16.6869,8100.0
2009-08-14 12:50:00,20.03,20.07,20.03,20.07,10500.0,16.6869,16.7202,16.6869,16.7202,10500.0
2009-08-14 13:00:00,20.07,20.07,20.01,20.02,42900.0,16.7202,16.7202,16.6703,16.6786,42900.0
2009-08-14 13:10:00,20.03,20.09,20.02,20.08,60000.0,16.6869,16.7369,16.6786,16.7286,60000.0
2009-08-14 13:20:00,20.09,20.09,20.08,20.09,21000.0,16.7369,16.7369,16.7286,16.7369,21000.0
2009-08-14 13:30:00,20.08,20.09,20.08,20.09,12900.0,16.7286,16.7369,16.7286,16.7369,12900.0
2009-08-14 13:40:00,20.09,20.1,20.08,20.1,17400.0,16.7369,16.7452,16.7286,16.7452,17400.0
2009-08-14 13:50:00,20.09,20.1,20.08,20.09,16200.0,16.7369,16.7452,16.7286,16.7369,16200.0
2009-08-14 14:00:00,20.1,20.1,20.02,20.02,35700.0,16.7452,16.7452,16.6786,16.6786,35700.0
2009-08-14 14:10:00,20.02,20.04,20.0,20.02,41100.0,16.6786,16.6953,16.6619,16.6786,41100.0
2009-08-14 14:20:00,20.01,20.03,20.0,20.02,21900.0,16.6703,16.6869,16.6619,16.6786,21900.0
2009-08-14 14:30:00,20.01,20.01,20.0,20.01,37800.0,16.6703,16.6703,16.6619,16.6703,37800.0
2009-08-14 14:40:00,20.01,20.04,20.01,20.01,18300.0,16.6703,16.6953,16.6703,16.6703,18300.0
2009-08-14 14:50:00,20.01,20.03,20.0,20.02,24000.0,16.6703,16.6869,16.6619,16.6786,24000.0
2009-08-14 15:00:00,20.02,20.06,20.02,20.05,35700.0,16.6786,16.7119,16.6786,16.7036,35700.0
2009-08-14 15:10:00,20.05,20.06,20.02,20.05,54000.0,16.7036,16.7119,16.6786,16.7036,54000.0
2009-08-14 15:20:00,20.05,20.06,20.03,20.04,53400.0,16.7036,16.7119,16.6869,16.6953,53400.0
2009-08-14 15:30:00,20.04,20.1,20.04,20.06,131100.0,16.6953,16.7452,16.6953,16.7119,131100.0
2009-08-14 15:40:00,20.06,20.11,20.05,20.1,189300.0,16.7119,16.7536,16.7036,16.7452,189300.0
2009-08-14 15:50:00,20.09,20.19,20.09,20.18,271200.0,16.7369,16.8202,16.7369,16.8119,271200.0
2009-08-17 09:30:00,19.86,19.86,19.66,19.79,121200.0,16.5453,16.5453,16.3787,16.487,121200.0
2009-08-17 09:40:00,19.79,19.82,19.78,19.8,127500.0,16.487,16.512,16.4787,16.4953,127500.0
2009-08-17 09:50:00,19.8,19.88,19.79,19.85,150000.0,16.4953,16.562,16.487,16.537,150000.0
2009-08-17 10:00:00,19.85,19.93,19.83,19.86,169500.0,16.537,16.6036,16.5203,16.5453,169500.0
2009-08-17 10:10:00,19.86,19.87,19.81,19.86,121200.0,16.5453,16.5536,16.5036,16.5453,121200.0
2009-08-17 10:20:00,19.86,19.94,19.86,19.91,142500.0,16.5453,16.6119,16.5453,16.587,142500.0
2009-08-17 10:30:00,19.92,20.03,19.91,20.02,195600.0,16.5953,16.6869,16.587,16.6786,195600.0
2009-08-17 10:40:00,20.01,20.02,19.99,20.0,71400.0,16.6703,16.6786,16.6536,16.6619,71400.0
2009-08-17 10:50:00,20.0,20.03,19.99,20.01,64800.0,16.6619,16.6869,16.6536,16.6703,64800.0
2009-08-17 11:00:00,20.01,20.02,19.98,20.0,78000.0,16.6703,16.6786,16.6453,16.6619,78000.0
2009-08-17 11:10:00,20.0,20.01,19.98,20.0,150600.0,16.6619,16.6703,16.6453,16.6619,150600.0
2009-08-17 11:20:00,19.99,20.05,19.97,20.04,123000.0,16.6536,16.7036,16.6369,16.6953,123000.0
2009-08-17 11:30:00,20.04,20.05,19.99,20.01,50700.0,16.6953,16.7036,16.6536,16.6703,50700.0
2009-08-17 11:40:00,20.02,20.02,20.0,20.01,43500.0,16.6786,16.6786,16.6619,16.6703,43500.0
2009-08-17 11:50:00,20.01,20.12,20.01,20.12,59700.0,16.6703,16.7619,16.6703,16.7619,59700.0
2009-08-17 12:00:00,20.12,20.14,20.09,20.11,75600.0,16.7619,16.7786,16.7369,16.7536,75600.0
2009-08-17 12:10:00,20.11,20.15,20.09,20.14,36600.0,16.7536,16.7869,16.7369,16.7786,36600.0
2009-08-17 12:20:00,20.14,20.17,20.13,20.16,57300.0,16.7786,16.8036,16.7702,16.7952,57300.0
2009-08-17 12:30:00,20.16,20.22,20.16,20.18,81000.0,16.7952,16.8452,16.7952,16.8119,81000.0
2009-08-17 12:40:00,20.18,20.22,20.17,20.18,72000.0,16.8119,16.8452,16.8036,16.8119,72000.0
2009-08-17 12:50:00,20.19,20.19,20.15,20.16,57000.0,16.8202,16.8202,16.7869,16.7952,57000.0
2009-08-17 13:00:00,20.15,20.15,20.09,20.13,102300.0,16.7869,16.7869,16.7369,16.7702,102300.0
2009-08-17 13:10:00,20.14,20.17,20.12,20.14,48900.0,16.7786,16.8036,16.7619,16.7786,48900.0
2009-08-17 13:20:00,20.14,20.17,20.14,20.16,65400.0,16.7786,16.8036,16.7786,16.7952,65400.0
2009-08-17 13:30:00,20.15,20.16,20.12,20.13,32100.0,16.7869,16.7952,16.7619,16.7702,32100.0
2009-08-17 13:40:00,20.13,20.14,20.1,20.12,47100.0,16.7702,16.7786,16.7452,16.7619,47100.0
2009-08-17 13:50:00,20.12,20.15,20.1,20.14,75300.0,16.7619,16.7869,16.7452,16.7786,75300.0
2009-08-17 14:00:00,20.14,20.14,20.08,20.11,42900.0,16.7786,16.7786,16.7286,16.7536,42900.0
2009-08-17 14:10:00,20.11,20.13,20.08,20.09,40500.0,16.7536,16.7702,16.7286,16.7369,40500.0
2009-08-17 14:20:00,20.08,20.1,20.06,20.08,63600.0,16.7286,16.7452,16.7119,16.7286,63600.0
2009-08-17 14:30:00,20.08,20.12,20.08,20.08,43500.0,16.7286,16.7619,16.7286,16.7286,43500.0
2009-08-17 14:40:00,20.08,20.08,20.02,20.04,49500.0,16.7286,16.7286,16.6786,16.6953,49500.0
2009-08-17 14:50:00,20.04,20.04,20.01,20.01,63000.0,16.6953,16.6953,16.6703,16.6703,63000.0
2009-08-17 15:00:00,20.01,20.03,19.99,20.01,149700.0,16.6703,16.6869,16.6536,16.6703,149700.0
2009-08-17 15:10:00,20.01,20.02,20.0,20.01,104700.0,16.6703,16.6786,16.6619,16.6703,104700.0
2009-08-17 15:20:00,20.01,20.02,19.95,19.97,137400.0,16.6703,16.6786,16.6203,16.6369,137400.0
2009-08-17 15:30:00,19.97,19.97,19.93,19.95,188100.0,16.6369,16.6369,16.6036,16.6203,188100.0
2009-08-17 15:40:00,19.95,20.03,19.93,20.0,321000.0,16.6203,16.6869,16.6036,16.6619,321000.0
2009-08-17 15:50:00,20.0,20.04,19.98,20.01,333000.0,16.6619,16.6953,16.6453,16.6703,333000.0
2009-08-18 09:30:00,20.02,20.02,19.88,19.98,464100.0,16.6786,16.6786,16.562,16.6453,464100.0
2009-08-18 09:40:00,19.98,20.01,19.98,20.0,161700.0,16.6453,16.6703,16.6453,16.6619,161700.0
2009-08-18 09:50:00,20.0,20.05,19.95,20.01,85500.0,16.6619,16.7036,16.6203,16.6703,85500.0
2009-08-18 10:00:00,20.01,20.14,20.01,20.11,61500.0,16.6703,16.7786,16.6703,16.7536,61500.0
2009-08-18 10:10:00,20.11,20.11,20.0,20.02,57900.0,16.7536,16.7536,16.6619,16.6786,57900.0
2009-08-18 10:20:00,20.02,20.04,19.99,20.01,64200.0,16.6786,16.6953,16.6536,16.6703,64200.0
2009-08-18 10:30:00,20.0,20.03,19.99,20.02,56100.0,16.6619,16.6869,16.6536,16.6786,56100.0
2009-08-18 10:40:00,20.03,20.07,20.02,20.03,81000.0,16.6869,16.7202,16.6786,16.6869,81000.0
2009-08-18 10:50:00,20.03,20.03,20.0,20.01,38100.0,16.6869,16.6869,16.6619,16.6703,38100.0
2009-08-18 11:00:00,20.01,20.04,20.0,20.04,42000.0,16.6703,16.6953,16.6619,16.6953,42000.0
2009-08-18 11:10:00,20.05,20.07,20.04,20.07,65700.0,16.7036,16.7202,16.6953,16.7202,65700.0
2009-08-18 11:20:00,20.06,20.08,20.05,20.06,30900.0,16.7119,16.7286,16.7036,16.7119,30900.0
2009-08-18 11:30:00,20.06,20.12,20.06,20.11,41700.0,16.7119,16.7619,16.7119,16.7536,41700.0
2009-08-18 11:40:00,20.12,20.12,20.09,20.11,35700.0,16.7619,16.7619,16.7369,16.7536,35700.0
2009-08-18 11:50:00,20.1,20.12,20.08,20.09,43800.0,16.7452,16.7619,16.7286,16.7369,43800.0
2009-08-18 12:00:00,20.09,20.13,20.07,20.1,48000.0,16.7369,16.7702,16.7202,16.7452,48000.0
2009-08-18 12:10:00,20.1,20.12,20.06,20.06,53400.0,16.7452,16.7619,16.7119,16.7119,53400.0
2009-08-18 12:20:00,20.07,20.08,20.06,20.08,26400.0,16.7202,16.7286,16.7119,16.7286,26400.0
2009-08-18 12:30:00,20.08,20.09,20.06,20.09,41100.0,16.7286,16.7369,16.7119,16.7369,41100.0
2009-08-18 12:40:00,20.09,20.14,20.09,20.11,25200.0,16.7369,16.7786,16.7369,16.7536,25200.0
2009-08-18 12:50:00,20.11,20.11,20.08,20.1,22800.0,16.7536,16.7536,16.7286,16.7452,22800.0
2009-08-18 13:00:00,20.09,20.11,20.09,20.09,35100.0,16.7369,16.7536,16.7369,16.7369,35100.0
2009-08-18 13:10:00,20.09,20.1,20.08,20.08,19800.0,16.7369,16.7452,16.7286,16.7286,19800.0
2009-08-18 13:20:00,20.08,20.11,20.08,20.1,30000.0,16.7286,16.7536,16.7286,16.7452,30000.0
2009-08-18 13:30:00,20.1,20.12,20.08,20.09,75600.0,16.7452,16.7619,16.7286,16.7369,75600.0
2009-08-18 13:40:00,20.09,20.1,20.07,20.08,39900.0,16.7369,16.7452,16.7202,16.7286,39900.0
2009-08-18 13:50:00,20.08,20.13,20.08,20.13,32400.0,16.7286,16.7702,16.7286,16.7702,32400.0
2009-08-18 14:00:00,20.13,20.19,20.12,20.18,103800.0,16.7702,16.8202,16.7619,16.8119,103800.0
2009-08-18 14:10:00,20.18,20.19,20.16,20.18,54300.0,16.8119,16.8202,16.7952,16.8119,54300.0
2009-08-18 14:20:00,20.18,20.21,20.17,20.21,33300.0,16.8119,16.8369,16.8036,16.8369,33300.0
2009-08-18 14:30:00,20.22,20.23,20.2,20.22,60600.0,16.8452,16.8535,16.8286,16.8452,60600.0
2009-08-18 14:40:00,20.22,20.27,20.22,20.27,82200.0,16.8452,16.8869,16.8452,16.8869,82200.0
2009-08-18 14:50:00,20.28,20.28,20.24,20.25,84900.0,16.8952,16.8952,16.8619,16.8702,84900.0
2009-08-18 15:00:00,20.25,20.28,20.22,20.22,82500.0,16.8702,16.8952,16.8452,16.8452,82500.0
2009-08-18 15:10:00,20.22,20.23,20.21,20.22,92400.0,16.8452,16.8535,16.8369,16.8452,92400.0
2009-08-18 15:20:00,20.22,20.24,20.21,20.22,102900.0,16.8452,16.8619,16.8369,16.8452,102900.0
2009-08-18 15:30:00,20.21,20.23,20.2,20.22,117600.0,16.8369,16.8535,16.8286,16.8452,117600.0
2009-08-18 15:40:00,20.22,20.25,20.19,20.23,225900.0,16.8452,16.8702,16.8202,16.8535,225900.0
2009-08-18 15:50:00,20.23,20.25,20.2,20.22,299400.0,16.8535,16.8702,16.8286,16.8452,299400.0
2009-08-19 09:30:00,20.05,20.06,19.92,20.04,100800.0,16.8018,16.8101,16.6928,16.7934,100800.0
2009-08-19 09:40:00,20.05,20.17,20.05,20.13,72600.0,16.8018,16.9023,16.8018,16.8688,72600.0
2009-08-19 09:50:00,20.13,20.14,20.08,20.09,111000.0,16.8688,16.8772,16.8269,16.8353,111000.0
2009-08-19 10:00:00,20.09,20.22,20.09,20.18,43800.0,16.8353,16.9442,16.8353,16.9107,43800.0
2009-08-19 10:10:00,20.17,20.18,20.05,20.06,104400.0,16.9023,16.9107,16.8018,16.8101,104400.0
2009-08-19 10:20:00,20.06,20.14,20.06,20.14,127500.0,16.8101,16.8772,16.8101,16.8772,127500.0
2009-08-19 10:30:00,20.15,20.22,20.15,20.19,122400.0,16.8856,16.9442,16.8856,16.9191,122400.0
2009-08-19 10:40:00,20.19,20.21,20.1,20.1,90000.0,16.9191,16.9358,16.8437,16.8437,90000.0
2009-08-19 10:50:00,20.11,20.11,20.09,20.11,33000.0,16.852,16.852,16.8353,16.852,33000.0
2009-08-19 11:00:00,20.11,20.18,20.11,20.15,108300.0,16.852,16.9107,16.852,16.8856,108300.0
2009-08-19 11:10:00,20.15,20.17,20.12,20.12,52200.0,16.8856,16.9023,16.8604,16.8604,52200.0
2009-08-19 11:20:00,20.11,20.12,20.07,20.09,30900.0,16.852,16.8604,16.8185,16.8353,30900.0
2009-08-19 11:30:00,20.08,20.1,20.03,20.04,50700.0,16.8269,16.8437,16.785,16.7934,50700.0
2009-08-19 11:40:00,20.04,20.05,20.02,20.05,40800.0,16.7934,16.8018,16.7766,16.8018,40800.0
2009-08-19 11:50:00,20.05,20.14,20.05,20.13,43200.0,16.8018,16.8772,16.8018,16.8688,43200.0
2009-08-19 12:00:00,20.13,20.21,20.13,20.2,57300.0,16.8688,16.9358,16.8688,16.9275,57300.0
2009-08-19 12:10:00,20.2,20.22,20.17,20.17,57300.0,16.9275,16.9442,16.9023,16.9023,57300.0
2009-08-19 12:20:00,20.17,20.19,20.16,20.18,22800.0,16.9023,16.9191,16.8939,16.9107,22800.0
2009-08-19 12:30:00,20.17,20.18,20.14,20.16,25800.0,16.9023,16.9107,16.8772,16.8939,25800.0
2009-08-19 12:40:00,20.16,20.16,20.13,20.14,29400.0,16.8939,16.8939,16.8688,16.8772,29400.0
2009-08-19 12:50:00,20.13,20.17,20.13,20.15,117600.0,16.8688,16.9023,16.8688,16.8856,117600.0
2009-08-19 13:00:00,20.15,20.16,20.13,20.14,106200.0,16.8856,16.8939,16.8688,16.8772,106200.0
2009-08-19 13:10:00,20.14,20.21,20.14,20.21,46800.0,16.8772,16.9358,16.8772,16.9358,46800.0
2009-08-19 13:20:00,20.2,20.22,20.2,20.21,34200.0,16.9275,16.9442,16.9275,16.9358,34200.0
2009-08-19 13:30:00,20.21,20.21,20.13,20.16,62400.0,16.9358,16.9358,16.8688,16.8939,62400.0
2009-08-19 13:40:00,20.16,20.18,20.15,20.17,27600.0,16.8939,16.9107,16.8856,16.9023,27600.0
2009-08-19 13:50:00,20.17,20.17,20.16,20.17,32100.0,16.9023,16.9023,16.8939,16.9023,32100.0
2009-08-19 14:00:00,20.17,20.18,20.14,20.15,33900.0,16.9023,16.9107,16.8772,16.8856,33900.0
2009-08-19 14:10:00,20.15,20.19,20.14,20.19,36600.0,16.8856,16.9191,16.8772,16.9191,36600.0
2009-08-19 14:20:00,20.18,20.21,20.17,20.19,95400.0,16.9107,16.9358,16.9023,16.9191,95400.0
2009-08-19 14:30:00,20.19,20.2,20.16,20.17,39300.0,16.9191,16.9275,16.8939,16.9023,39300.0
2009-08-19 14:40:00,20.17,20.19,20.17,20.17,33000.0,16.9023,16.9191,16.9023,16.9023,33000.0
2009-08-19 14:50:00,20.17,20.2,20.17,20.18,41400.0,16.9023,16.9275,16.9023,16.9107,41400.0
2009-08-19 15:00:00,20.18,20.18,20.12,20.12,62100.0,16.9107,16.9107,16.8604,16.8604,62100.0
2009-08-19 15:10:00,20.12,20.12,20.08,20.1,45300.0,16.8604,16.8604,16.8269,16.8437,45300.0
2009-08-19 15:20:00,20.1,20.12,20.08,20.12,53100.0,16.8437,16.8604,16.8269,16.8604,53100.0
2009-08-19 15:30:00,20.12,20.12,20.06,20.1,101700.0,16.8604,16.8604,16.8101,16.8437,101700.0
2009-08-19 15:40:00,20.11,20.14,20.07,20.08,120000.0,16.852,16.8772,16.8185,16.8269,120000.0
2009-08-19 15:50:00,20.08,20.13,20.08,20.13,159300.0,16.8269,16.8688,16.8269,16.8688,159300.0
2009-08-20 09:30:00,20.15,20.21,20.04,20.14,220200.0,16.8856,16.9358,16.7934,16.8772,220200.0
2009-08-20 09:40:00,20.16,20.28,20.15,20.24,65400.0,16.8939,16.9945,16.8856,16.961,65400.0
2009-08-20 09:50:00,20.24,20.25,20.17,20.2,55500.0,16.961,16.9694,16.9023,16.9275,55500.0
2009-08-20 10:00:00,20.21,20.23,20.15,20.17,70800.0,16.9358,16.9526,16.8856,16.9023,70800.0
2009-08-20 10:10:00,20.18,20.19,20.14,20.17,155700.0,16.9107,16.9191,16.8772,16.9023,155700.0
2009-08-20 10:20:00,20.17,20.19,20.17,20.19,29700.0,16.9023,16.9191,16.9023,16.9191,29700.0
2009-08-20 10:30:00,20.19,20.24,20.19,20.24,130200.0,16.9191,16.961,16.9191,16.961,130200.0
2009-08-20 10:40:00,20.24,20.32,20.23,20.29,64800.0,16.961,17.028,16.9526,17.0029,64800.0
2009-08-20 10:50:00,20.29,20.31,20.27,20.3,93900.0,17.0029,17.0196,16.9861,17.0113,93900.0
2009-08-20 11:00:00,20.3,20.3,20.23,20.24,62100.0,17.0113,17.0113,16.9526,16.961,62100.0
2009-08-20 11:10:00,20.24,20.25,20.17,20.17,97500.0,16.961,16.9694,16.9023,16.9023,97500.0
2009-08-20 11:20:00,20.17,20.19,20.15,20.16,53700.0,16.9023,16.9191,16.8856,16.8939,53700.0
2009-08-20 11:30:00,20.16,20.17,20.11,20.11,115200.0,16.8939,16.9023,16.852,16.852,115200.0
2009-08-20 11:40:00,20.11,20.14,20.11,20.14,37800.0,16.852,16.8772,16.852,16.8772,37800.0
2009-08-20 11:50:00,20.14,20.18,20.14,20.17,24300.0,16.8772,16.9107,16.8772,16.9023,24300.0
2009-08-20 12:00:00,20.17,20.18,20.16,20.18,27300.0,16.9023,16.9107,16.8939,16.9107,27300.0
2009-08-20 12:10:00,20.18,20.19,20.16,20.18,42000.0,16.9107,16.9191,16.8939,16.9107,42000.0
2009-08-20 12:20:00,20.18,20.18,20.15,20.17,20700.0,16.9107,16.9107,16.8856,16.9023,20700.0
2009-08-20 12:30:00,20.17,20.19,20.17,20.19,13800.0,16.9023,16.9191,16.9023,16.9191,13800.0
2009-08-20 12:40:00,20.2,20.23,20.18,20.22,29100.0,16.9275,16.9526,16.9107,16.9442,29100.0
2009-08-20 12:50:00,20.22,20.24,20.22,20.23,13500.0,16.9442,16.961,16.9442,16.9526,13500.0
2009-08-20 13:00:00,20.23,20.24,20.23,20.23,24600.0,16.9526,16.961,16.9526,16.9526,24600.0
2009-08-20 13:10:00,20.23,20.24,20.23,20.24,20100.0,16.9526,16.961,16.9526,16.961,20100.0
2009-08-20 13:20:00,20.23,20.27,20.23,20.27,33300.0,16.9526,16.9861,16.9526,16.9861,33300.0
2009-08-20 13:30:00,20.27,20.27,20.26,20.27,28200.0,16.9861,16.9861,16.9777,16.9861,28200.0
2009-08-20 13:40:00,20.27,20.27,20.23,20.24,41400.0,16.9861,16.9861,16.9526,16.961,41400.0
2009-08-20 13:50:00,20.24,20.26,20.24,20.24,37500.0,16.961,16.9777,16.961,16.961,37500.0
2009-08-20 14:00:00,20.23,20.26,20.23,20.25,42900.0,16.9526,16.9777,16.9526,16.9694,42900.0
2009-08-20 14:10:00,20.26,20.28,20.25,20.28,34200.0,16.9777,16.9945,16.9694,16.9945,34200.0
2009-08-20 14:20:00,20.27,20.27,20.23,20.24,47100.0,16.9861,16.9861,16.9526,16.961,47100.0
2009-08-20 14:30:00,20.24,20.24,20.22,20.24,36900.0,16.961,16.961,16.9442,16.961,36900.0
2009-08-20 14:40:00,20.24,20.25,20.21,20.21,45300.0,16.961,16.9694,16.9358,16.9358,45300.0
2009-08-20 14:50:00,20.22,20.24,20.22,20.23,56700.0,16.9442,16.961,16.9442,16.9526,56700.0
2009-08-20 15:00:00,20.23,20.28,20.23,20.28,67800.0,16.9526,16.9945,16.9526,16.9945,67800.0
2009-08-20 15:10:00,20.27,20.28,20.26,20.26,45600.0,16.9861,16.9945,16.9777,16.9777,45600.0
2009-08-20 15:20:00,20.26,20.28,20.25,20.28,53400.0,16.9777,16.9945,16.9694,16.9945,53400.0
2009-08-20 15:30:00,20.28,20.31,20.27,20.28,102300.0,16.9945,17.0196,16.9861,16.9945,102300.0
2009-08-20 15:40:00,20.29,20.31,20.27,20.3,216600.0,17.0029,17.0196,16.9861,17.0113,216600.0
2009-08-20 15:50:00,20.3,20.31,20.27,20.28,223500.0,17.0113,17.0196,16.9861,16.9945,223500.0
2009-08-21 09:30:00,20.46,20.63,20.43,20.57,405900.0,17.1453,17.2878,17.1202,17.2375,405900.0
2009-08-21 09:40:00,20.58,20.62,20.56,20.56,146400.0,17.2459,17.2794,17.2291,17.2291,146400.0
2009-08-21 09:50:00,20.56,20.62,20.53,20.6,150300.0,17.2291,17.2794,17.204,17.2627,150300.0
2009-08-21 10:00:00,20.61,20.87,20.61,20.8,226200.0,17.271,17.4889,17.271,17.4303,226200.0
2009-08-21 10:10:00,20.81,20.9,20.79,20.9,107400.0,17.4386,17.5141,17.4219,17.5141,107400.0
2009-08-21 10:20:00,20.9,20.91,20.83,20.84,70800.0,17.5141,17.5224,17.4554,17.4638,70800.0
2009-08-21 10:30:00,20.83,20.89,20.83,20.89,32400.0,17.4554,17.5057,17.4554,17.5057,32400.0
2009-08-21 10:40:00,20.88,20.91,20.86,20.86,45300.0,17.4973,17.5224,17.4805,17.4805,45300.0
2009-08-21 10:50:00,20.86,20.89,20.84,20.88,47400.0,17.4805,17.5057,17.4638,17.4973,47400.0
2009-08-21 11:00:00,20.89,20.91,20.87,20.9,52800.0,17.5057,17.5224,17.4889,17.5141,52800.0
2009-08-21 11:10:00,20.9,20.9,20.88,20.89,35700.0,17.5141,17.5141,17.4973,17.5057,35700.0
2009-08-21 11:20:00,20.88,20.89,20.85,20.86,69600.0,17.4973,17.5057,17.4722,17.4805,69600.0
2009-08-21 11:30:00,20.86,20.86,20.84,20.84,35100.0,17.4805,17.4805,17.4638,17.4638,35100.0
2009-08-21 11:40:00,20.84,20.84,20.81,20.84,38100.0,17.4638,17.4638,17.4386,17.4638,38100.0
2009-08-21 11:50:00,20.84,20.84,20.79,20.79,30000.0,17.4638,17.4638,17.4219,17.4219,30000.0
2009-08-21 12:00:00,20.79,20.83,20.79,20.81,37200.0,17.4219,17.4554,17.4219,17.4386,37200.0
2009-08-21 12:10:00,20.81,20.82,20.79,20.79,27300.0,17.4386,17.447,17.4219,17.4219,27300.0
2009-08-21 12:20:00,20.79,20.81,20.78,20.81,37200.0,17.4219,17.4386,17.4135,17.4386,37200.0
2009-08-21 12:30:00,20.81,20.81,20.78,20.79,36600.0,17.4386,17.4386,17.4135,17.4219,36600.0
2009-08-21 12:40:00,20.79,20.8,20.79,20.79,15600.0,17.4219,17.4303,17.4219,17.4219,15600.0
2009-08-21 12:50:00,20.79,20.79,20.75,20.76,50100.0,17.4219,17.4219,17.3884,17.3967,50100.0
2009-08-21 13:00:00,20.76,20.76,20.74,20.76,31200.0,17.3967,17.3967,17.38,17.3967,31200.0
2009-08-21 13:10:00,20.76,20.78,20.75,20.77,15600.0,17.3967,17.4135,17.3884,17.4051,15600.0
2009-08-21 13:20:00,20.77,20.77,20.75,20.76,45300.0,17.4051,17.4051,17.3884,17.3967,45300.0
2009-08-21 13:30:00,20.76,20.76,20.71,20.72,32400.0,17.3967,17.3967,17.3548,17.3632,32400.0
2009-08-21 13:40:00,20.72,20.72,20.7,20.7,12600.0,17.3632,17.3632,17.3465,17.3465,12600.0
2009-08-21 13:50:00,20.69,20.71,20.69,20.7,17700.0,17.3381,17.3548,17.3381,17.3465,17700.0
2009-08-21 14:00:00,20.7,20.7,20.66,20.67,64200.0,17.3465,17.3465,17.3129,17.3213,64200.0
2009-08-21 14:10:00,20.67,20.69,20.66,20.67,29400.0,17.3213,17.3381,17.3129,17.3213,29400.0
2009-08-21 14:20:00,20.67,20.68,20.64,20.66,36300.0,17.3213,17.3297,17.2962,17.3129,36300.0
2009-08-21 14:30:00,20.66,20.68,20.66,20.66,34200.0,17.3129,17.3297,17.3129,17.3129,34200.0
2009-08-21 14:40:00,20.66,20.66,20.65,20.66,16800.0,17.3129,17.3129,17.3046,17.3129,16800.0
2009-08-21 14:50:00,20.66,20.67,20.63,20.65,43800.0,17.3129,17.3213,17.2878,17.3046,43800.0
2009-08-21 15:00:00,20.65,20.67,20.65,20.67,79200.0,17.3046,17.3213,17.3046,17.3213,79200.0
2009-08-21 15:10:00,20.67,20.71,20.65,20.7,149700.0,17.3213,17.3548,17.3046,17.3465,149700.0
2009-08-21 15:20:00,20.7,20.7,20.65,20.66,111900.0,17.3465,17.3465,17.3046,17.3129,111900.0
2009-08-21 15:30:00,20.66,20.69,20.66,20.67,81900.0,17.3129,17.3381,17.3129,17.3213,81900.0
2009-08-21 15:40:00,20.67,20.68,20.65,20.67,186900.0,17.3213,17.3297,17.3046,17.3213,186900.0
2009-08-21 15:50:00,20.67,20.69,20.66,20.68,198300.0,17.3213,17.3381,17.3129,17.3297,198300.0
2009-08-24 09:30:00,20.73,20.85,20.7,20.77,77400.0,17.3716,17.4722,17.3465,17.4051,77400.0
2009-08-24 09:40:00,20.78,20.81,20.66,20.69,135600.0,17.4135,17.4386,17.3129,17.3381,135600.0
2009-08-24 09:50:00,20.67,20.68,20.59,20.62,59100.0,17.3213,17.3297,17.2543,17.2794,59100.0
2009-08-24 10:00:00,20.64,20.66,20.58,20.65,113400.0,17.2962,17.3129,17.2459,17.3046,113400.0
2009-08-24 10:10:00,20.64,20.67,20.61,20.66,73500.0,17.2962,17.3213,17.271,17.3129,73500.0
2009-08-24 10:20:00,20.66,20.71,20.64,20.66,121200.0,17.3129,17.3548,17.2962,17.3129,121200.0
2009-08-24 10:30:00,20.66,20.75,20.64,20.68,174300.0,17.3129,17.3884,17.2962,17.3297,174300.0
2009-08-24 10:40:00,20.69,20.7,20.66,20.66,89100.0,17.3381,17.3465,17.3129,17.3129,89100.0
2009-08-24 10:50:00,20.67,20.67,20.64,20.66,154500.0,17.3213,17.3213,17.2962,17.3129,154500.0
2009-08-24 11:00:00,20.65,20.68,20.65,20.65,27000.0,17.3046,17.3297,17.3046,17.3046,27000.0
2009-08-24 11:10:00,20.65,20.65,20.61,20.61,44100.0,17.3046,17.3046,17.271,17.271,44100.0
2009-08-24 11:20:00,20.61,20.65,20.6,20.65,122400.0,17.271,17.3046,17.2627,17.3046,122400.0
2009-08-24 11:30:00,20.65,20.73,20.65,20.72,63900.0,17.3046,17.3716,17.3046,17.3632,63900.0
2009-08-24 11:40:00,20.73,20.76,20.69,20.69,76500.0,17.3716,17.3967,17.3381,17.3381,76500.0
2009-08-24 11:50:00,20.7,20.7,20.65,20.65,62400.0,17.3465,17.3465,17.3046,17.3046,62400.0
2009-08-24 12:00:00,20.65,20.66,20.64,20.65,69300.0,17.3046,17.3129,17.2962,17.3046,69300.0
2009-08-24 12:10:00,20.65,20.66,20.64,20.65,30900.0,17.3046,17.3129,17.2962,17.3046,30900.0
2009-08-24 12:20:00,20.65,20.66,20.62,20.62,29400.0,17.3046,17.3129,17.2794,17.2794,29400.0
2009-08-24 12:30:00,20.61,20.62,20.59,20.6,15600.0,17.271,17.2794,17.2543,17.2627,15600.0
2009-08-24 12:40:00,20.6,20.61,20.54,20.55,86100.0,17.2627,17.271,17.2124,17.2208,86100.0
2009-08-24 12:50:00,20.55,20.56,20.52,20.54,67200.0,17.2208,17.2291,17.1956,17.2124,67200.0
2009-08-24 13:00:00,20.53,20.54,20.46,20.46,50400.0,17.204,17.2124,17.1453,17.1453,50400.0
2009-08-24 13:10:00,20.45,20.48,20.42,20.45,42000.0,17.137,17.1621,17.1118,17.137,42000.0
2009-08-24 13:20:00,20.44,20.46,20.38,20.4,78600.0,17.1286,17.1453,17.0783,17.0951,78600.0
2009-08-24 13:30:00,20.39,20.43,20.39,20.43,38100.0,17.0867,17.1202,17.0867,17.1202,38100.0
2009-08-24 13:40:00,20.43,20.48,20.43,20.48,27600.0,17.1202,17.1621,17.1202,17.1621,27600.0
2009-08-24 13:50:00,20.46,20.47,20.43,20.45,21900.0,17.1453,17.1537,17.1202,17.137,21900.0
2009-08-24 14:00:00,20.44,20.46,20.43,20.46,18600.0,17.1286,17.1453,17.1202,17.1453,18600.0
2009-08-24 14:10:00,20.46,20.5,20.45,20.49,15600.0,17.1453,17.1789,17.137,17.1705,15600.0
2009-08-24 14:20:00,20.48,20.48,20.45,20.46,17700.0,17.1621,17.1621,17.137,17.1453,17700.0
2009-08-24 14:30:00,20.46,20.46,20.42,20.43,26400.0,17.1453,17.1453,17.1118,17.1202,26400.0
2009-08-24 14:40:00,20.44,20.44,20.42,20.42,68400.0,17.1286,17.1286,17.1118,17.1118,68400.0
2009-08-24 14:50:00,20.42,20.46,20.42,20.45,93900.0,17.1118,17.1453,17.1118,17.137,93900.0
2009-08-24 15:00:00,20.45,20.45,20.35,20.36,78000.0,17.137,17.137,17.0532,17.0615,78000.0
2009-08-24 15:10:00,20.36,20.38,20.34,20.35,64500.0,17.0615,17.0783,17.0448,17.0532,64500.0
2009-08-24 15:20:00,20.35,20.4,20.34,20.4,47700.0,17.0532,17.0951,17.0448,17.0951,47700.0
2009-08-24 15:30:00,20.4,20.44,20.38,20.38,113700.0,17.0951,17.1286,17.0783,17.0783,113700.0
2009-08-24 15:40:00,20.38,20.38,20.31,20.33,140400.0,17.0783,17.0783,17.0196,17.0364,140400.0
2009-08-24 15:50:00,20.33,20.37,20.32,20.37,340500.0,17.0364,17.0699,17.028,17.0699,340500.0
2009-08-25 09:30:00,19.89,20.15,19.89,20.07,522900.0,16.6677,16.8856,16.6677,16.8185,522900.0
2009-08-25 09:40:00,20.07,20.22,20.07,20.13,251700.0,16.8185,16.9442,16.8185,16.8688,251700.0
2009-08-25 09:50:00,20.13,20.17,20.09,20.16,168600.0,16.8688,16.9023,16.8353,16.8939,168600.0
2009-08-25 10:00:00,20.17,20.37,20.17,20.28,296400.0,16.9023,17.0699,16.9023,16.9945,296400.0
2009-08-25 10:10:00,20.3,20.35,20.2,20.2,275100.0,17.0113,17.0532,16.9275,16.9275,275100.0
2009-08-25 10:20:00,20.2,20.21,20.18,20.19,193500.0,16.9275,16.9358,16.9107,16.9191,193500.0
2009-08-25 10:30:00,20.19,20.26,20.19,20.26,184200.0,16.9191,16.9777,16.9191,16.9777,184200.0
2009-08-25 10:40:00,20.26,20.34,20.26,20.31,115200.0,16.9777,17.0448,16.9777,17.0196,115200.0
2009-08-25 10:50:00,20.31,20.32,20.23,20.28,162300.0,17.0196,17.028,16.9526,16.9945,162300.0
2009-08-25 11:00:00,20.28,20.31,20.25,20.28,180300.0,16.9945,17.0196,16.9694,16.9945,180300.0
2009-08-25 11:10:00,20.28,20.29,20.22,20.23,123000.0,16.9945,17.0029,16.9442,16.9526,123000.0
2009-08-25 11:20:00,20.22,20.29,20.21,20.28,99900.0,16.9442,17.0029,16.9358,16.9945,99900.0
2009-08-25 11:30:00,20.28,20.32,20.27,20.32,84600.0,16.9945,17.028,16.9861,17.028,84600.0
2009-08-25 11:40:00,20.32,20.39,20.32,20.35,163200.0,17.028,17.0867,17.028,17.0532,163200.0
2009-08-25 11:50:00,20.35,20.41,20.34,20.39,160500.0,17.0532,17.1034,17.0448,17.0867,160500.0
2009-08-25 12:00:00,20.38,20.39,20.33,20.39,116100.0,17.0783,17.0867,17.0364,17.0867,116100.0
2009-08-25 12:10:00,20.38,20.38,20.35,20.35,56400.0,17.0783,17.0783,17.0532,17.0532,56400.0
2009-08-25 12:20:00,20.35,20.43,20.35,20.41,101700.0,17.0532,17.1202,17.0532,17.1034,101700.0
2009-08-25 12:30:00,20.42,20.44,20.38,20.42,36300.0,17.1118,17.1286,17.0783,17.1118,36300.0
2009-08-25 12:40:00,20.42,20.43,20.4,20.41,48900.0,17.1118,17.1202,17.0951,17.1034,48900.0
2009-08-25 12:50:00,20.41,20.43,20.41,20.42,92700.0,17.1034,17.1202,17.1034,17.1118,92700.0
2009-08-25 13:00:00,20.42,20.45,20.41,20.42,76200.0,17.1118,17.137,17.1034,17.1118,76200.0
2009-08-25 13:10:00,20.42,20.43,20.39,20.4,114000.0,17.1118,17.1202,17.0867,17.0951,114000.0
2009-08-25 13:20:00,20.4,20.4,20.32,20.32,114900.0,17.0951,17.0951,17.028,17.028,114900.0
2009-08-25 13:30:00,20.32,20.34,20.29,20.31,133200.0,17.028,17.0448,17.0029,17.0196,133200.0
2009-08-25 13:40:00,20.31,20.31,20.27,20.27,110700.0,17.0196,17.0196,16.9861,16.9861,110700.0
2009-08-25 13:50:00,20.27,20.27,20.21,20.23,186000.0,16.9861,16.9861,16.9358,16.9526,186000.0
2009-08-25 14:00:00,20.24,20.29,20.23,20.26,108000.0,16.961,17.0029,16.9526,16.9777,108000.0
2009-08-25 14:10:00,20.26,20.27,20.25,20.26,112800.0,16.9777,16.9861,16.9694,16.9777,112800.0
2009-08-25 14:20:00,20.26,20.26,20.22,20.22,117300.0,16.9777,16.9777,16.9442,16.9442,117300.0
2009-08-25 14:30:00,20.22,20.23,20.18,20.2,132000.0,16.9442,16.9526,16.9107,16.9275,132000.0
2009-08-25 14:40:00,20.2,20.23,20.18,20.23,144900.0,16.9275,16.9526,16.9107,16.9526,144900.0
2009-08-25 14:50:00,20.23,20.26,20.23,20.26,216000.0,16.9526,16.9777,16.9526,16.9777,216000.0
2009-08-25 15:00:00,20.26,20.31,20.26,20.31,243300.0,16.9777,17.0196,16.9777,17.0196,243300.0
2009-08-25 15:10:00,20.3,20.34,20.29,20.33,200400.0,17.0113,17.0448,17.0029,17.0364,200400.0
2009-08-25 15:20:00,20.34,20.35,20.32,20.32,63300.0,17.0448,17.0532,17.028,17.028,63300.0
2009-08-25 15:30:00,20.32,20.32,20.2,20.21,228300.0,17.028,17.028,16.9275,16.9358,228300.0
2009-08-25 15:40:00,20.21,20.22,20.18,20.22,312300.0,16.9358,16.9442,16.9107,16.9442,312300.0
2009-08-25 15:50:00,20.22,20.25,20.21,20.23,286800.0,16.9442,16.9694,16.9358,16.9526,286800.0
2009-08-26 09:30:00,20.14,20.24,20.04,20.14,162300.0,16.8772,16.961,16.7934,16.8772,162300.0
2009-08-26 09:40:00,20.14,20.19,20.05,20.07,195000.0,16.8772,16.9191,16.8018,16.8185,195000.0
2009-08-26 09:50:00,20.07,20.17,20.07,20.15,100200.0,16.8185,16.9023,16.8185,16.8856,100200.0
2009-08-26 10:00:00,20.15,20.38,20.15,20.32,321900.0,16.8856,17.0783,16.8856,17.028,321900.0
2009-08-26 10:10:00,20.32,20.33,20.26,20.3,209100.0,17.028,17.0364,16.9777,17.0113,209100.0
2009-08-26 10:20:00,20.3,20.32,20.22,20.24,288900.0,17.0113,17.028,16.9442,16.961,288900.0
2009-08-26 10:30:00,20.26,20.27,20.21,20.23,202500.0,16.9777,16.9861,16.9358,16.9526,202500.0
2009-08-26 10:40:00,20.23,20.23,20.15,20.17,122400.0,16.9526,16.9526,16.8856,16.9023,122400.0
2009-08-26 10:50:00,20.17,20.2,20.15,20.19,112200.0,16.9023,16.9275,16.8856,16.9191,112200.0
2009-08-26 11:00:00,20.19,20.2,20.13,20.14,114900.0,16.9191,16.9275,16.8688,16.8772,114900.0
2009-08-26 11:10:00,20.14,20.18,20.12,20.17,190200.0,16.8772,16.9107,16.8604,16.9023,190200.0
2009-08-26 11:20:00,20.17,20.18,20.14,20.16,173700.0,16.9023,16.9107,16.8772,16.8939,173700.0
2009-08-26 11:30:00,20.16,20.17,20.15,20.16,128100.0,16.8939,16.9023,16.8856,16.8939,128100.0
2009-08-26 11:40:00,20.16,20.2,20.16,20.2,97800.0,16.8939,16.9275,16.8939,16.9275,97800.0
2009-08-26 11:50:00,20.2,20.22,20.18,20.21,123300.0,16.9275,16.9442,16.9107,16.9358,123300.0
2009-08-26 12:00:00,20.21,20.26,20.21,20.22,91200.0,16.9358,16.9777,16.9358,16.9442,91200.0
2009-08-26 12:10:00,20.22,20.26,20.21,20.23,114300.0,16.9442,16.9777,16.9358,16.9526,114300.0
2009-08-26 12:20:00,20.23,20.24,20.19,20.19,82500.0,16.9526,16.961,16.9191,16.9191,82500.0
2009-08-26 12:30:00,20.2,20.2,20.17,20.18,42900.0,16.9275,16.9275,16.9023,16.9107,42900.0
2009-08-26 12:40:00,20.19,20.19,20.17,20.17,48900.0,16.9191,16.9191,16.9023,16.9023,48900.0
2009-08-26 12:50:00,20.17,20.19,20.17,20.18,49500.0,16.9023,16.9191,16.9023,16.9107,49500.0
2009-08-26 13:00:00,20.18,20.2,20.15,20.17,66600.0,16.9107,16.9275,16.8856,16.9023,66600.0
2009-08-26 13:10:00,20.16,20.17,20.16,20.16,80100.0,16.8939,16.9023,16.8939,16.8939,80100.0
2009-08-26 13:20:00,20.16,20.17,20.16,20.17,43500.0,16.8939,16.9023,16.8939,16.9023,43500.0
2009-08-26 13:30:00,20.16,20.18,20.16,20.18,69000.0,16.8939,16.9107,16.8939,16.9107,69000.0
2009-08-26 13:40:00,20.18,20.18,20.15,20.17,66300.0,16.9107,16.9107,16.8856,16.9023,66300.0
2009-08-26 13:50:00,20.18,20.2,20.17,20.2,88500.0,16.9107,16.9275,16.9023,16.9275,88500.0
2009-08-26 14:00:00,20.21,20.22,20.17,20.18,100200.0,16.9358,16.9442,16.9023,16.9107,100200.0
2009-08-26 14:10:00,20.18,20.19,20.17,20.18,66000.0,16.9107,16.9191,16.9023,16.9107,66000.0
2009-08-26 14:20:00,20.18,20.19,20.15,20.16,92400.0,16.9107,16.9191,16.8856,16.8939,92400.0
2009-08-26 14:30:00,20.16,20.17,20.15,20.16,58800.0,16.8939,16.9023,16.8856,16.8939,58800.0
2009-08-26 14:40:00,20.16,20.18,20.16,20.18,60600.0,16.8939,16.9107,16.8939,16.9107,60600.0
2009-08-26 14:50:00,20.18,20.18,20.15,20.15,84900.0,16.9107,16.9107,16.8856,16.8856,84900.0
2009-08-26 15:00:00,20.15,20.17,20.13,20.15,103200.0,16.8856,16.9023,16.8688,16.8856,103200.0
2009-08-26 15:10:00,20.16,20.17,20.12,20.16,151500.0,16.8939,16.9023,16.8604,16.8939,151500.0
2009-08-26 15:20:00,20.16,20.17,20.15,20.15,163500.0,16.8939,16.9023,16.8856,16.8856,163500.0
2009-08-26 15:30:00,20.15,20.16,20.12,20.16,206100.0,16.8856,16.8939,16.8604,16.8939,206100.0
2009-08-26 15:40:00,20.16,20.17,20.13,20.16,156000.0,16.8939,16.9023,16.8688,16.8939,156000.0
2009-08-26 15:50:00,20.16,20.17,20.13,20.15,437400.0,16.8939,16.9023,16.8688,16.8856,437400.0
2009-08-27 09:30:00,20.18,20.18,20.03,20.04,257100.0,16.9107,16.9107,16.785,16.7934,257100.0
2009-08-27 09:40:00,20.03,20.04,19.97,19.99,180900.0,16.785,16.7934,16.7347,16.7515,180900.0
2009-08-27 09:50:00,19.99,20.0,19.89,19.91,120300.0,16.7515,16.7599,16.6677,16.6844,120300.0
2009-08-27 10:00:00,19.91,19.92,19.84,19.88,160500.0,16.6844,16.6928,16.6258,16.6593,160500.0
2009-08-27 10:10:00,19.88,19.93,19.86,19.88,114900.0,16.6593,16.7012,16.6425,16.6593,114900.0
2009-08-27 10:20:00,19.88,19.95,19.88,19.95,96900.0,16.6593,16.718,16.6593,16.718,96900.0
2009-08-27 10:30:00,19.95,20.01,19.95,19.97,78600.0,16.718,16.7682,16.718,16.7347,78600.0
2009-08-27 10:40:00,19.97,19.98,19.96,19.97,49800.0,16.7347,16.7431,16.7263,16.7347,49800.0
2009-08-27 10:50:00,19.96,19.97,19.93,19.93,73800.0,16.7263,16.7347,16.7012,16.7012,73800.0
2009-08-27 11:00:00,19.93,19.93,19.89,19.93,46500.0,16.7012,16.7012,16.6677,16.7012,46500.0
2009-08-27 11:10:00,19.93,19.95,19.93,19.95,48300.0,16.7012,16.718,16.7012,16.718,48300.0
2009-08-27 11:20:00,19.95,19.99,19.94,19.98,47100.0,16.718,16.7515,16.7096,16.7431,47100.0
2009-08-27 11:30:00,19.98,20.0,19.95,19.95,66900.0,16.7431,16.7599,16.718,16.718,66900.0
2009-08-27 11:40:00,19.95,20.0,19.94,20.0,58800.0,16.718,16.7599,16.7096,16.7599,58800.0
2009-08-27 11:50:00,20.0,20.0,20.0,20.0,101100.0,16.7599,16.7599,16.7599,16.7599,101100.0
2009-08-27 12:00:00,20.0,20.03,20.0,20.02,39000.0,16.7599,16.785,16.7599,16.7766,39000.0
2009-08-27 12:10:00,20.02,20.04,20.02,20.03,46800.0,16.7766,16.7934,16.7766,16.785,46800.0
2009-08-27 12:20:00,20.03,20.12,20.03,20.12,76800.0,16.785,16.8604,16.785,16.8604,76800.0
2009-08-27 12:30:00,20.12,20.12,20.1,20.11,29100.0,16.8604,16.8604,16.8437,16.852,29100.0
2009-08-27 12:40:00,20.11,20.11,20.09,20.1,36900.0,16.852,16.852,16.8353,16.8437,36900.0
2009-08-27 12:50:00,20.1,20.1,20.09,20.1,39900.0,16.8437,16.8437,16.8353,16.8437,39900.0
2009-08-27 13:00:00,20.1,20.11,20.1,20.11,37200.0,16.8437,16.852,16.8437,16.852,37200.0
2009-08-27 13:10:00,20.11,20.11,20.06,20.07,51900.0,16.852,16.852,16.8101,16.8185,51900.0
2009-08-27 13:20:00,20.07,20.1,20.06,20.1,59700.0,16.8185,16.8437,16.8101,16.8437,59700.0
2009-08-27 13:30:00,20.09,20.15,20.09,20.12,48600.0,16.8353,16.8856,16.8353,16.8604,48600.0
2009-08-27 13:40:00,20.13,20.14,20.09,20.13,73200.0,16.8688,16.8772,16.8353,16.8688,73200.0
2009-08-27 13:50:00,20.14,20.17,20.13,20.15,50400.0,16.8772,16.9023,16.8688,16.8856,50400.0
2009-08-27 14:00:00,20.16,20.2,20.16,20.16,54900.0,16.8939,16.9275,16.8939,16.8939,54900.0
2009-08-27 14:10:00,20.17,20.17,20.15,20.16,34500.0,16.9023,16.9023,16.8856,16.8939,34500.0
2009-08-27 14:20:00,20.17,20.2,20.16,20.19,48900.0,16.9023,16.9275,16.8939,16.9191,48900.0
2009-08-27 14:30:00,20.2,20.26,20.2,20.26,56700.0,16.9275,16.9777,16.9275,16.9777,56700.0
2009-08-27 14:40:00,20.27,20.3,20.27,20.28,49500.0,16.9861,17.0113,16.9861,16.9945,49500.0
2009-08-27 14:50:00,20.28,20.28,20.26,20.26,44400.0,16.9945,16.9945,16.9777,16.9777,44400.0
2009-08-27 15:00:00,20.26,20.27,20.25,20.25,65100.0,16.9777,16.9861,16.9694,16.9694,65100.0
2009-08-27 15:10:00,20.25,20.28,20.24,20.28,64500.0,16.9694,16.9945,16.961,16.9945,64500.0
2009-08-27 15:20:00,20.28,20.29,20.25,20.25,105600.0,16.9945,17.0029,16.9694,16.9694,105600.0
2009-08-27 15:30:00,20.25,20.27,20.25,20.27,96900.0,16.9694,16.9861,16.9694,16.9861,96900.0
2009-08-27 15:40:00,20.28,20.29,20.23,20.25,240300.0,16.9945,17.0029,16.9526,16.9694,240300.0
2009-08-27 15:50:00,20.25,20.25,20.19,20.23,248400.0,16.9694,16.9694,16.9191,16.9526,248400.0
2009-08-28 09:30:00,20.37,20.45,20.33,20.36,87300.0,17.0699,17.137,17.0364,17.0615,87300.0
2009-08-28 09:40:00,20.36,20.37,20.25,20.27,70800.0,17.0615,17.0699,16.9694,16.9861,70800.0
2009-08-28 09:50:00,20.27,20.32,20.21,20.21,68400.0,16.9861,17.028,16.9358,16.9358,68400.0
2009-08-28 10:00:00,20.21,20.28,20.18,20.28,66000.0,16.9358,16.9945,16.9107,16.9945,66000.0
2009-08-28 10:10:00,20.28,20.31,20.27,20.27,70200.0,16.9945,17.0196,16.9861,16.9861,70200.0
2009-08-28 10:20:00,20.27,20.27,20.16,20.18,34200.0,16.9861,16.9861,16.8939,16.9107,34200.0
2009-08-28 10:30:00,20.17,20.23,20.17,20.23,171900.0,16.9023,16.9526,16.9023,16.9526,171900.0
2009-08-28 10:40:00,20.23,20.27,20.23,20.27,28800.0,16.9526,16.9861,16.9526,16.9861,28800.0
2009-08-28 10:50:00,20.27,20.3,20.24,20.24,50400.0,16.9861,17.0113,16.961,16.961,50400.0
2009-08-28 11:00:00,20.24,20.27,20.21,20.25,62100.0,16.961,16.9861,16.9358,16.9694,62100.0
2009-08-28 11:10:00,20.25,20.27,20.23,20.27,16200.0,16.9694,16.9861,16.9526,16.9861,16200.0
2009-08-28 11:20:00,20.27,20.29,20.26,20.29,25200.0,16.9861,17.0029,16.9777,17.0029,25200.0
2009-08-28 11:30:00,20.29,20.32,20.28,20.31,42600.0,17.0029,17.028,16.9945,17.0196,42600.0
2009-08-28 11:40:00,20.31,20.33,20.29,20.32,15300.0,17.0196,17.0364,17.0029,17.028,15300.0
2009-08-28 11:50:00,20.33,20.33,20.27,20.3,41100.0,17.0364,17.0364,16.9861,17.0113,41100.0
2009-08-28 12:00:00,20.3,20.32,20.29,20.29,30000.0,17.0113,17.028,17.0029,17.0029,30000.0
2009-08-28 12:10:00,20.28,20.28,20.19,20.2,27600.0,16.9945,16.9945,16.9191,16.9275,27600.0
2009-08-28 12:20:00,20.19,20.23,20.18,20.21,29400.0,16.9191,16.9526,16.9107,16.9358,29400.0
2009-08-28 12:30:00,20.21,20.25,20.2,20.25,24300.0,16.9358,16.9694,16.9275,16.9694,24300.0
2009-08-28 12:40:00,20.25,20.27,20.24,20.27,14100.0,16.9694,16.9861,16.961,16.9861,14100.0
2009-08-28 12:50:00,20.27,20.27,20.25,20.25,26400.0,16.9861,16.9861,16.9694,16.9694,26400.0
2009-08-28 13:00:00,20.25,20.27,20.25,20.27,20400.0,16.9694,16.9861,16.9694,16.9861,20400.0
2009-08-28 13:10:00,20.27,20.31,20.27,20.28,42300.0,16.9861,17.0196,16.9861,16.9945,42300.0
2009-08-28 13:20:00,20.28,20.3,20.27,20.28,26100.0,16.9945,17.0113,16.9861,16.9945,26100.0
2009-08-28 13:30:00,20.28,20.29,20.28,20.29,20700.0,16.9945,17.0029,16.9945,17.0029,20700.0
2009-08-28 13:40:00,20.29,20.29,20.25,20.27,44100.0,17.0029,17.0029,16.9694,16.9861,44100.0
2009-08-28 13:50:00,20.26,20.28,20.26,20.27,27300.0,16.9777,16.9945,16.9777,16.9861,27300.0
2009-08-28 14:00:00,20.27,20.27,20.24,20.26,32400.0,16.9861,16.9861,16.961,16.9777,32400.0
2009-08-28 14:10:00,20.27,20.29,20.26,20.29,15900.0,16.9861,17.0029,16.9777,17.0029,15900.0
2009-08-28 14:20:00,20.29,20.29,20.24,20.26,57900.0,17.0029,17.0029,16.961,16.9777,57900.0
2009-08-28 14:30:00,20.26,20.26,20.22,20.25,19800.0,16.9777,16.9777,16.9442,16.9694,19800.0
2009-08-28 14:40:00,20.25,20.28,20.25,20.28,13200.0,16.9694,16.9945,16.9694,16.9945,13200.0
2009-08-28 14:50:00,20.28,20.31,20.27,20.3,63300.0,16.9945,17.0196,16.9861,17.0113,63300.0
2009-08-28 15:00:00,20.3,20.33,20.29,20.3,48000.0,17.0113,17.0364,17.0029,17.0113,48000.0
2009-08-28 15:10:00,20.3,20.31,20.28,20.29,30900.0,17.0113,17.0196,16.9945,17.0029,30900.0
2009-08-28 15:20:00,20.3,20.33,20.3,20.33,32100.0,17.0113,17.0364,17.0113,17.0364,32100.0
2009-08-28 15:30:00,20.33,20.34,20.28,20.31,66900.0,17.0364,17.0448,16.9945,17.0196,66900.0
2009-08-28 15:40:00,20.31,20.34,20.26,20.29,80400.0,17.0196,17.0448,16.9777,17.0029,80400.0
2009-08-28 15:50:00,20.29,20.33,20.28,20.32,148500.0,17.0029,17.0364,16.9945,17.028,148500.0
2009-08-31 09:30:00,20.15,20.18,20.0,20.05,71400.0,16.8856,16.9107,16.7599,16.8018,71400.0
2009-08-31 09:40:00,20.03,20.03,19.9,19.92,73500.0,16.785,16.785,16.6761,16.6928,73500.0
2009-08-31 09:50:00,19.9,19.92,19.84,19.89,132900.0,16.6761,16.6928,16.6258,16.6677,132900.0
2009-08-31 10:00:00,19.88,19.9,19.8,19.9,119400.0,16.6593,16.6761,16.5923,16.6761,119400.0
2009-08-31 10:10:00,19.89,19.92,19.88,19.92,98100.0,16.6677,16.6928,16.6593,16.6928,98100.0
2009-08-31 10:20:00,19.92,19.96,19.88,19.94,82800.0,16.6928,16.7263,16.6593,16.7096,82800.0
2009-08-31 10:30:00,19.94,20.0,19.9,20.0,80100.0,16.7096,16.7599,16.6761,16.7599,80100.0
2009-08-31 10:40:00,20.0,20.03,19.99,20.03,48000.0,16.7599,16.785,16.7515,16.785,48000.0
2009-08-31 10:50:00,20.03,20.03,20.0,20.01,54000.0,16.785,16.785,16.7599,16.7682,54000.0
2009-08-31 11:00:00,20.01,20.01,19.97,19.98,52800.0,16.7682,16.7682,16.7347,16.7431,52800.0
2009-08-31 11:10:00,19.98,20.01,19.98,20.0,26700.0,16.7431,16.7682,16.7431,16.7599,26700.0
2009-08-31 11:20:00,20.0,20.01,19.99,20.0,45000.0,16.7599,16.7682,16.7515,16.7599,45000.0
2009-08-31 11:30:00,19.99,20.04,19.99,20.04,54000.0,16.7515,16.7934,16.7515,16.7934,54000.0
2009-08-31 11:40:00,20.03,20.05,20.0,20.01,25200.0,16.785,16.8018,16.7599,16.7682,25200.0
2009-08-31 11:50:00,20.02,20.03,20.0,20.0,27300.0,16.7766,16.785,16.7599,16.7599,27300.0
2009-08-31 12:00:00,20.0,20.02,20.0,20.0,40800.0,16.7599,16.7766,16.7599,16.7599,40800.0
2009-08-31 12:10:00,20.0,20.01,20.0,20.0,26400.0,16.7599,16.7682,16.7599,16.7599,26400.0
2009-08-31 12:20:00,20.0,20.03,20.0,20.01,25200.0,16.7599,16.785,16.7599,16.7682,25200.0
2009-08-31 12:30:00,20.01,20.02,19.98,19.99,64500.0,16.7682,16.7766,16.7431,16.7515,64500.0
2009-08-31 12:40:00,19.99,20.01,19.99,20.0,40500.0,16.7515,16.7682,16.7515,16.7599,40500.0
2009-08-31 12:50:00,20.0,20.0,19.98,19.99,107100.0,16.7599,16.7599,16.7431,16.7515,107100.0
2009-08-31 13:00:00,19.99,19.99,19.95,19.95,72600.0,16.7515,16.7515,16.718,16.718,72600.0
2009-08-31 13:10:00,19.95,19.96,19.94,19.95,67800.0,16.718,16.7263,16.7096,16.718,67800.0
2009-08-31 13:20:00,19.95,19.95,19.94,19.94,52200.0,16.718,16.718,16.7096,16.7096,52200.0
2009-08-31 13:30:00,19.94,19.96,19.94,19.94,75900.0,16.7096,16.7263,16.7096,16.7096,75900.0
2009-08-31 13:40:00,19.94,19.95,19.91,19.91,159600.0,16.7096,16.718,16.6844,16.6844,159600.0
2009-08-31 13:50:00,19.92,19.95,19.91,19.93,92700.0,16.6928,16.718,16.6844,16.7012,92700.0
2009-08-31 14:00:00,19.94,19.95,19.93,19.95,59100.0,16.7096,16.718,16.7012,16.718,59100.0
2009-08-31 14:10:00,19.95,19.97,19.95,19.96,65100.0,16.718,16.7347,16.718,16.7263,65100.0
2009-08-31 14:20:00,19.97,20.01,19.96,20.0,51900.0,16.7347,16.7682,16.7263,16.7599,51900.0
2009-08-31 14:30:00,20.0,20.02,20.0,20.01,30300.0,16.7599,16.7766,16.7599,16.7682,30300.0
2009-08-31 14:40:00,20.01,20.04,20.01,20.02,33000.0,16.7682,16.7934,16.7682,16.7766,33000.0
2009-08-31 14:50:00,20.02,20.06,20.01,20.04,59100.0,16.7766,16.8101,16.7682,16.7934,59100.0
2009-08-31 15:00:00,20.04,20.04,20.0,20.0,80400.0,16.7934,16.7934,16.7599,16.7599,80400.0
2009-08-31 15:10:00,20.0,20.05,20.0,20.02,104400.0,16.7599,16.8018,16.7599,16.7766,104400.0
2009-08-31 15:20:00,20.02,20.04,20.0,20.03,89100.0,16.7766,16.7934,16.7599,16.785,89100.0
2009-08-31 15:30:00,20.03,20.04,20.02,20.04,102000.0,16.785,16.7934,16.7766,16.7934,102000.0
2009-08-31 15:40:00,20.03,20.06,20.01,20.04,196200.0,16.785,16.8101,16.7682,16.7934,196200.0
2009-08-31 15:50:00,20.04,20.07,20.03,20.07,142200.0,16.7934,16.8185,16.785,16.8185,142200.0
2009-09-01 09:30:00,19.89,20.04,19.86,19.97,82200.0,16.6677,16.7934,16.6425,16.7347,82200.0
2009-09-01 09:40:00,19.99,20.09,19.98,20.09,51300.0,16.7515,16.8353,16.7431,16.8353,51300.0
2009-09-01 09:50:00,20.1,20.14,20.04,20.06,30300.0,16.8437,16.8772,16.7934,16.8101,30300.0
2009-09-01 10:00:00,20.06,20.16,20.04,20.11,54000.0,16.8101,16.8939,16.7934,16.852,54000.0
2009-09-01 10:10:00,20.11,20.11,19.93,20.02,98100.0,16.852,16.852,16.7012,16.7766,98100.0
2009-09-01 10:20:00,20.02,20.07,19.97,20.07,43200.0,16.7766,16.8185,16.7347,16.8185,43200.0
2009-09-01 10:30:00,20.06,20.08,20.04,20.04,42300.0,16.8101,16.8269,16.7934,16.7934,42300.0
2009-09-01 10:40:00,20.04,20.04,19.95,19.97,56400.0,16.7934,16.7934,16.718,16.7347,56400.0
2009-09-01 10:50:00,19.97,19.97,19.87,19.87,141000.0,16.7347,16.7347,16.6509,16.6509,141000.0
2009-09-01 11:00:00,19.87,19.87,19.84,19.86,80100.0,16.6509,16.6509,16.6258,16.6425,80100.0
2009-09-01 11:10:00,19.86,19.86,19.75,19.81,73800.0,16.6425,16.6425,16.5504,16.6006,73800.0
2009-09-01 11:20:00,19.81,19.81,19.65,19.66,100500.0,16.6006,16.6006,16.4666,16.4749,100500.0
2009-09-01 11:30:00,19.66,19.71,19.6,19.71,130800.0,16.4749,16.5168,16.4247,16.5168,130800.0
2009-09-01 11:40:00,19.71,19.77,19.68,19.72,66600.0,16.5168,16.5671,16.4917,16.5252,66600.0
2009-09-01 11:50:00,19.73,19.78,19.69,19.71,49200.0,16.5336,16.5755,16.5001,16.5168,49200.0
2009-09-01 12:00:00,19.71,19.74,19.67,19.69,61200.0,16.5168,16.542,16.4833,16.5001,61200.0
2009-09-01 12:10:00,19.7,19.71,19.67,19.69,86100.0,16.5085,16.5168,16.4833,16.5001,86100.0
2009-09-01 12:20:00,19.69,19.7,19.65,19.68,68100.0,16.5001,16.5085,16.4666,16.4917,68100.0
2009-09-01 12:30:00,19.68,19.7,19.65,19.68,52500.0,16.4917,16.5085,16.4666,16.4917,52500.0
2009-09-01 12:40:00,19.67,19.72,19.67,19.72,51300.0,16.4833,16.5252,16.4833,16.5252,51300.0
2009-09-01 12:50:00,19.73,19.73,19.71,19.72,51300.0,16.5336,16.5336,16.5168,16.5252,51300.0
2009-09-01 13:00:00,19.72,19.75,19.64,19.65,54000.0,16.5252,16.5504,16.4582,16.4666,54000.0
2009-09-01 13:10:00,19.66,19.68,19.65,19.66,37500.0,16.4749,16.4917,16.4666,16.4749,37500.0
2009-09-01 13:20:00,19.67,19.69,19.65,19.68,30600.0,16.4833,16.5001,16.4666,16.4917,30600.0
2009-09-01 13:30:00,19.69,19.7,19.65,19.67,54300.0,16.5001,16.5085,16.4666,16.4833,54300.0
2009-09-01 13:40:00,19.66,19.76,19.66,19.75,52500.0,16.4749,16.5587,16.4749,16.5504,52500.0
2009-09-01 13:50:00,19.74,19.79,19.73,19.78,28500.0,16.542,16.5839,16.5336,16.5755,28500.0
2009-09-01 14:00:00,19.78,19.78,19.77,19.78,32400.0,16.5755,16.5755,16.5671,16.5755,32400.0
2009-09-01 14:10:00,19.78,19.82,19.78,19.82,88800.0,16.5755,16.609,16.5755,16.609,88800.0
2009-09-01 14:20:00,19.83,19.85,19.81,19.83,78900.0,16.6174,16.6342,16.6006,16.6174,78900.0
2009-09-01 14:30:00,19.84,19.86,19.83,19.86,55500.0,16.6258,16.6425,16.6174,16.6425,55500.0
2009-09-01 14:40:00,19.86,19.86,19.84,19.85,80400.0,16.6425,16.6425,16.6258,16.6342,80400.0
2009-09-01 14:50:00,19.85,19.89,19.85,19.88,90000.0,16.6342,16.6677,16.6342,16.6593,90000.0
2009-09-01 15:00:00,19.88,19.94,19.88,19.94,208500.0,16.6593,16.7096,16.6593,16.7096,208500.0
2009-09-01 15:10:00,19.94,19.95,19.93,19.94,84900.0,16.7096,16.718,16.7012,16.7096,84900.0
2009-09-01 15:20:00,19.94,19.94,19.9,19.91,106500.0,16.7096,16.7096,16.6761,16.6844,106500.0
2009-09-01 15:30:00,19.91,19.94,19.9,19.93,175200.0,16.6844,16.7096,16.6761,16.7012,175200.0
2009-09-01 15:40:00,19.94,19.94,19.87,19.9,300900.0,16.7096,16.7096,16.6509,16.6761,300900.0
2009-09-01 15:50:00,19.89,19.93,19.87,19.87,237300.0,16.6677,16.7012,16.6509,16.6509,237300.0
2009-09-02 09:30:00,19.69,19.84,19.69,19.71,267000.0,16.5001,16.6258,16.5001,16.5168,267000.0
2009-09-02 09:40:00,19.7,19.72,19.62,19.66,179100.0,16.5085,16.5252,16.4414,16.4749,179100.0
2009-09-02 09:50:00,19.66,19.74,19.65,19.66,177900.0,16.4749,16.542,16.4666,16.4749,177900.0
2009-09-02 10:00:00,19.66,19.73,19.65,19.7,138000.0,16.4749,16.5336,16.4666,16.5085,138000.0
2009-09-02 10:10:00,19.71,19.73,19.67,19.7,80700.0,16.5168,16.5336,16.4833,16.5085,80700.0
2009-09-02 10:20:00,19.7,19.7,19.62,19.63,60900.0,16.5085,16.5085,16.4414,16.4498,60900.0
2009-09-02 10:30:00,19.62,19.63,19.54,19.6,93300.0,16.4414,16.4498,16.3744,16.4247,93300.0
2009-09-02 10:40:00,19.6,19.7,19.6,19.69,64800.0,16.4247,16.5085,16.4247,16.5001,64800.0
2009-09-02 10:50:00,19.69,19.77,19.66,19.77,72600.0,16.5001,16.5671,16.4749,16.5671,72600.0
2009-09-02 11:00:00,19.77,19.77,19.71,19.71,68400.0,16.5671,16.5671,16.5168,16.5168,68400.0
2009-09-02 11:10:00,19.72,19.78,19.71,19.75,54000.0,16.5252,16.5755,16.5168,16.5504,54000.0
2009-09-02 11:20:00,19.75,19.79,19.75,19.79,45600.0,16.5504,16.5839,16.5504,16.5839,45600.0
2009-09-02 11:30:00,19.8,19.81,19.75,19.79,48300.0,16.5923,16.6006,16.5504,16.5839,48300.0
2009-09-02 11:40:00,19.79,19.79,19.75,19.79,37500.0,16.5839,16.5839,16.5504,16.5839,37500.0
2009-09-02 11:50:00,19.8,19.82,19.75,19.75,39000.0,16.5923,16.609,16.5504,16.5504,39000.0
2009-09-02 12:00:00,19.76,19.78,19.74,19.75,55500.0,16.5587,16.5755,16.542,16.5504,55500.0
2009-09-02 12:10:00,19.76,19.78,19.74,19.74,42000.0,16.5587,16.5755,16.542,16.542,42000.0
2009-09-02 12:20:00,19.75,19.79,19.75,19.77,27600.0,16.5504,16.5839,16.5504,16.5671,27600.0
2009-09-02 12:30:00,19.77,19.82,19.76,19.81,52500.0,16.5671,16.609,16.5587,16.6006,52500.0
2009-09-02 12:40:00,19.81,19.84,19.81,19.84,28800.0,16.6006,16.6258,16.6006,16.6258,28800.0
2009-09-02 12:50:00,19.84,19.85,19.79,19.81,42300.0,16.6258,16.6342,16.5839,16.6006,42300.0
2009-09-02 13:00:00,19.8,19.81,19.78,19.8,39300.0,16.5923,16.6006,16.5755,16.5923,39300.0
2009-09-02 13:10:00,19.8,19.82,19.8,19.81,34200.0,16.5923,16.609,16.5923,16.6006,34200.0
2009-09-02 13:20:00,19.81,19.83,19.81,19.82,34800.0,16.6006,16.6174,16.6006,16.609,34800.0
2009-09-02 13:30:00,19.82,19.82,19.76,19.78,50700.0,16.609,16.609,16.5587,16.5755,50700.0
2009-09-02 13:40:00,19.77,19.79,19.77,19.79,21300.0,16.5671,16.5839,16.5671,16.5839,21300.0
2009-09-02 13:50:00,19.79,19.8,19.77,19.77,32700.0,16.5839,16.5923,16.5671,16.5671,32700.0
2009-09-02 14:00:00,19.76,19.76,19.72,19.74,69300.0,16.5587,16.5587,16.5252,16.542,69300.0
2009-09-02 14:10:00,19.74,19.78,19.74,19.77,47100.0,16.542,16.5755,16.542,16.5671,47100.0
2009-09-02 14:20:00,19.78,19.8,19.77,19.79,34500.0,16.5755,16.5923,16.5671,16.5839,34500.0
2009-09-02 14:30:00,19.79,19.82,19.79,19.81,41100.0,16.5839,16.609,16.5839,16.6006,41100.0
2009-09-02 14:40:00,19.81,19.82,19.78,19.79,50100.0,16.6006,16.609,16.5755,16.5839,50100.0
2009-09-02 14:50:00,19.79,19.81,19.78,19.8,57900.0,16.5839,16.6006,16.5755,16.5923,57900.0
2009-09-02 15:00:00,19.8,19.8,19.76,19.76,60300.0,16.5923,16.5923,16.5587,16.5587,60300.0
2009-09-02 15:10:00,19.76,19.8,19.75,19.79,69000.0,16.5587,16.5923,16.5504,16.5839,69000.0
2009-09-02 15:20:00,19.79,19.82,19.79,19.79,123000.0,16.5839,16.609,16.5839,16.5839,123000.0
2009-09-02 15:30:00,19.8,19.87,19.8,19.87,113700.0,16.5923,16.6509,16.5923,16.6509,113700.0
2009-09-02 15:40:00,19.87,19.87,19.83,19.84,226200.0,16.6509,16.6509,16.6174,16.6258,226200.0
2009-09-02 15:50:00,19.84,19.86,19.79,19.79,142200.0,16.6258,16.6425,16.5839,16.5839,142200.0
2009-09-03 09:30:00,19.82,19.83,19.57,19.6,126900.0,16.609,16.6174,16.3995,16.4247,126900.0
2009-09-03 09:40:00,19.59,19.61,19.51,19.51,123600.0,16.4163,16.433,16.3492,16.3492,123600.0
2009-09-03 09:50:00,19.52,19.58,19.47,19.54,93300.0,16.3576,16.4079,16.3157,16.3744,93300.0
2009-09-03 10:00:00,19.54,19.59,19.47,19.56,187200.0,16.3744,16.4163,16.3157,16.3911,187200.0
2009-09-03 10:10:00,19.56,19.59,19.53,19.56,130800.0,16.3911,16.4163,16.366,16.3911,130800.0
2009-09-03 10:20:00,19.56,19.67,19.55,19.66,142800.0,16.3911,16.4833,16.3828,16.4749,142800.0
2009-09-03 10:30:00,19.67,19.72,19.66,19.7,168900.0,16.4833,16.5252,16.4749,16.5085,168900.0
2009-09-03 10:40:00,19.71,19.76,19.7,19.74,133500.0,16.5168,16.5587,16.5085,16.542,133500.0
2009-09-03 10:50:00,19.73,19.79,19.73,19.78,97800.0,16.5336,16.5839,16.5336,16.5755,97800.0
2009-09-03 11:00:00,19.78,19.84,19.78,19.83,71100.0,16.5755,16.6258,16.5755,16.6174,71100.0
2009-09-03 11:10:00,19.83,19.87,19.83,19.86,44700.0,16.6174,16.6509,16.6174,16.6425,44700.0
2009-09-03 11:20:00,19.85,19.87,19.84,19.85,15600.0,16.6342,16.6509,16.6258,16.6342,15600.0
2009-09-03 11:30:00,19.85,19.87,19.83,19.86,28500.0,16.6342,16.6509,16.6174,16.6425,28500.0
2009-09-03 11:40:00,19.85,19.92,19.85,19.92,47400.0,16.6342,16.6928,16.6342,16.6928,47400.0
2009-09-03 11:50:00,19.92,19.94,19.89,19.93,42900.0,16.6928,16.7096,16.6677,16.7012,42900.0
2009-09-03 12:00:00,19.93,19.96,19.91,19.96,54600.0,16.7012,16.7263,16.6844,16.7263,54600.0
2009-09-03 12:10:00,19.95,19.96,19.91,19.92,60000.0,16.718,16.7263,16.6844,16.6928,60000.0
2009-09-03 12:20:00,19.92,19.97,19.92,19.96,38700.0,16.6928,16.7347,16.6928,16.7263,38700.0
2009-09-03 12:30:00,19.96,19.96,19.93,19.95,52200.0,16.7263,16.7263,16.7012,16.718,52200.0
2009-09-03 12:40:00,19.96,19.96,19.95,19.96,38100.0,16.7263,16.7263,16.718,16.7263,38100.0
2009-09-03 12:50:00,19.96,19.96,19.95,19.96,39600.0,16.7263,16.7263,16.718,16.7263,39600.0
2009-09-03 13:00:00,19.96,19.97,19.96,19.97,28800.0,16.7263,16.7347,16.7263,16.7347,28800.0
2009-09-03 13:10:00,19.97,19.98,19.96,19.96,48600.0,16.7347,16.7431,16.7263,16.7263,48600.0
2009-09-03 13:20:00,19.96,19.98,19.96,19.97,44400.0,16.7263,16.7431,16.7263,16.7347,44400.0
2009-09-03 13:30:00,19.97,20.02,19.97,20.0,69900.0,16.7347,16.7766,16.7347,16.7599,69900.0
2009-09-03 13:40:00,20.0,20.01,19.98,20.0,30600.0,16.7599,16.7682,16.7431,16.7599,30600.0
2009-09-03 13:50:00,20.0,20.01,20.0,20.0,36000.0,16.7599,16.7682,16.7599,16.7599,36000.0
2009-09-03 14:00:00,20.0,20.0,20.0,20.0,34800.0,16.7599,16.7599,16.7599,16.7599,34800.0
2009-09-03 14:10:00,20.0,20.0,20.0,20.0,37800.0,16.7599,16.7599,16.7599,16.7599,37800.0
2009-09-03 14:20:00,20.0,20.0,19.94,19.95,78600.0,16.7599,16.7599,16.7096,16.718,78600.0
2009-09-03 14:30:00,19.95,19.98,19.94,19.96,54900.0,16.718,16.7431,16.7096,16.7263,54900.0
2009-09-03 14:40:00,19.96,20.0,19.94,19.98,70800.0,16.7263,16.7599,16.7096,16.7431,70800.0
2009-09-03 14:50:00,19.97,20.01,19.97,20.01,85200.0,16.7347,16.7682,16.7347,16.7682,85200.0
2009-09-03 15:00:00,20.01,20.05,20.0,20.03,75300.0,16.7682,16.8018,16.7599,16.785,75300.0
2009-09-03 15:10:00,20.03,20.03,20.0,20.0,54300.0,16.785,16.785,16.7599,16.7599,54300.0
2009-09-03 15:20:00,20.0,20.01,20.0,20.0,56400.0,16.7599,16.7682,16.7599,16.7599,56400.0
2009-09-03 15:30:00,20.0,20.08,20.0,20.07,91200.0,16.7599,16.8269,16.7599,16.8185,91200.0
2009-09-03 15:40:00,20.08,20.1,20.05,20.09,130200.0,16.8269,16.8437,16.8018,16.8353,130200.0
2009-09-03 15:50:00,20.09,20.13,20.07,20.08,479400.0,16.8353,16.8688,16.8185,16.8269,479400.0
2009-09-04 09:30:00,20.13,20.16,19.97,20.03,268500.0,16.8688,16.8939,16.7347,16.785,268500.0
2009-09-04 09:40:00,20.04,20.08,20.0,20.01,45000.0,16.7934,16.8269,16.7599,16.7682,45000.0
2009-09-04 09:50:00,20.0,20.02,19.97,19.97,45900.0,16.7599,16.7766,16.7347,16.7347,45900.0
2009-09-04 10:00:00,19.97,20.03,19.97,20.01,36300.0,16.7347,16.785,16.7347,16.7682,36300.0
2009-09-04 10:10:00,20.0,20.03,20.0,20.02,23700.0,16.7599,16.785,16.7599,16.7766,23700.0
2009-09-04 10:20:00,20.01,20.04,20.01,20.02,51300.0,16.7682,16.7934,16.7682,16.7766,51300.0
2009-09-04 10:30:00,20.02,20.07,20.01,20.04,49200.0,16.7766,16.8185,16.7682,16.7934,49200.0
2009-09-04 10:40:00,20.04,20.06,20.02,20.03,20700.0,16.7934,16.8101,16.7766,16.785,20700.0
2009-09-04 10:50:00,20.03,20.03,19.95,19.95,106800.0,16.785,16.785,16.718,16.718,106800.0
2009-09-04 11:00:00,19.96,20.01,19.95,19.98,54600.0,16.7263,16.7682,16.718,16.7431,54600.0
2009-09-04 11:10:00,19.98,20.02,19.98,20.0,18600.0,16.7431,16.7766,16.7431,16.7599,18600.0
2009-09-04 11:20:00,20.0,20.0,19.96,19.97,77100.0,16.7599,16.7599,16.7263,16.7347,77100.0
2009-09-04 11:30:00,19.97,20.04,19.96,20.02,74700.0,16.7347,16.7934,16.7263,16.7766,74700.0
2009-09-04 11:40:00,20.01,20.04,20.01,20.03,15600.0,16.7682,16.7934,16.7682,16.785,15600.0
2009-09-04 11:50:00,20.03,20.1,20.02,20.1,18000.0,16.785,16.8437,16.7766,16.8437,18000.0
2009-09-04 12:00:00,20.1,20.17,20.09,20.17,28500.0,16.8437,16.9023,16.8353,16.9023,28500.0
2009-09-04 12:10:00,20.17,20.17,20.13,20.13,11700.0,16.9023,16.9023,16.8688,16.8688,11700.0
2009-09-04 12:20:00,20.13,20.15,20.13,20.14,26100.0,16.8688,16.8856,16.8688,16.8772,26100.0
2009-09-04 12:30:00,20.13,20.13,20.11,20.11,12300.0,16.8688,16.8688,16.852,16.852,12300.0
2009-09-04 12:40:00,20.11,20.13,20.1,20.11,15000.0,16.852,16.8688,16.8437,16.852,15000.0
2009-09-04 12:50:00,20.12,20.16,20.1,20.16,236100.0,16.8604,16.8939,16.8437,16.8939,236100.0
2009-09-04 13:00:00,20.16,20.18,20.12,20.13,347100.0,16.8939,16.9107,16.8604,16.8688,347100.0
2009-09-04 13:10:00,20.13,20.16,20.11,20.15,141900.0,16.8688,16.8939,16.852,16.8856,141900.0
2009-09-04 13:20:00,20.15,20.18,20.12,20.15,175800.0,16.8856,16.9107,16.8604,16.8856,175800.0
2009-09-04 13:30:00,20.15,20.15,20.12,20.15,163500.0,16.8856,16.8856,16.8604,16.8856,163500.0
2009-09-04 13:40:00,20.16,20.16,20.13,20.14,127500.0,16.8939,16.8939,16.8688,16.8772,127500.0
2009-09-04 13:50:00,20.15,20.15,20.12,20.12,6900.0,16.8856,16.8856,16.8604,16.8604,6900.0
2009-09-04 14:00:00,20.12,20.13,20.09,20.09,28500.0,16.8604,16.8688,16.8353,16.8353,28500.0
2009-09-04 14:10:00,20.09,20.11,20.09,20.11,8100.0,16.8353,16.852,16.8353,16.852,8100.0
2009-09-04 14:20:00,20.1,20.11,20.06,20.06,10500.0,16.8437,16.852,16.8101,16.8101,10500.0
2009-09-04 14:30:00,20.06,20.07,20.05,20.07,23100.0,16.8101,16.8185,16.8018,16.8185,23100.0
2009-09-04 14:40:00,20.07,20.13,20.07,20.13,32700.0,16.8185,16.8688,16.8185,16.8688,32700.0
2009-09-04 14:50:00,20.13,20.16,20.13,20.15,35100.0,16.8688,16.8939,16.8688,16.8856,35100.0
2009-09-04 15:00:00,20.16,20.18,20.09,20.09,73500.0,16.8939,16.9107,16.8353,16.8353,73500.0
2009-09-04 15:10:00,20.09,20.11,20.09,20.09,44100.0,16.8353,16.852,16.8353,16.8353,44100.0
2009-09-04 15:20:00,20.09,20.11,20.07,20.09,39600.0,16.8353,16.852,16.8185,16.8353,39600.0
2009-09-04 15:30:00,20.08,20.09,20.06,20.09,78600.0,16.8269,16.8353,16.8101,16.8353,78600.0
2009-09-04 15:40:00,20.09,20.15,20.08,20.14,74400.0,16.8353,16.8856,16.8269,16.8772,74400.0
2009-09-04 15:50:00,20.14,20.15,20.11,20.11,283800.0,16.8772,16.8856,16.852,16.852,283800.0
2009-09-08 09:30:00,20.2,20.32,20.14,20.19,163500.0,16.9275,17.028,16.8772,16.9191,163500.0
2009-09-08 09:40:00,20.2,20.2,20.1,20.16,190500.0,16.9275,16.9275,16.8437,16.8939,190500.0
2009-09-08 09:50:00,20.18,20.22,20.11,20.12,55200.0,16.9107,16.9442,16.852,16.8604,55200.0
2009-09-08 10:00:00,20.11,20.16,20.08,20.09,66600.0,16.852,16.8939,16.8269,16.8353,66600.0
2009-09-08 10:10:00,20.09,20.11,20.03,20.04,142800.0,16.8353,16.852,16.785,16.7934,142800.0
2009-09-08 10:20:00,20.04,20.06,20.01,20.01,212700.0,16.7934,16.8101,16.7682,16.7682,212700.0
2009-09-08 10:30:00,20.01,20.06,20.01,20.03,98100.0,16.7682,16.8101,16.7682,16.785,98100.0
2009-09-08 10:40:00,20.03,20.05,19.98,20.0,108300.0,16.785,16.8018,16.7431,16.7599,108300.0
2009-09-08 10:50:00,20.0,20.02,19.97,20.0,122100.0,16.7599,16.7766,16.7347,16.7599,122100.0
2009-09-08 11:00:00,20.01,20.01,19.96,19.97,134400.0,16.7682,16.7682,16.7263,16.7347,134400.0
2009-09-08 11:10:00,19.97,20.02,19.97,20.0,105900.0,16.7347,16.7766,16.7347,16.7599,105900.0
2009-09-08 11:20:00,20.0,20.02,19.97,19.97,106500.0,16.7599,16.7766,16.7347,16.7347,106500.0
2009-09-08 11:30:00,19.97,19.98,19.94,19.95,76800.0,16.7347,16.7431,16.7096,16.718,76800.0
2009-09-08 11:40:00,19.95,19.95,19.92,19.94,58200.0,16.718,16.718,16.6928,16.7096,58200.0
2009-09-08 11:50:00,19.95,20.01,19.95,20.0,107400.0,16.718,16.7682,16.718,16.7599,107400.0
2009-09-08 12:00:00,20.0,20.03,20.0,20.02,70800.0,16.7599,16.785,16.7599,16.7766,70800.0
2009-09-08 12:10:00,20.02,20.04,20.02,20.03,75300.0,16.7766,16.7934,16.7766,16.785,75300.0
2009-09-08 12:20:00,20.03,20.03,19.99,20.0,85800.0,16.785,16.785,16.7515,16.7599,85800.0
2009-09-08 12:30:00,20.0,20.0,19.99,20.0,59100.0,16.7599,16.7599,16.7515,16.7599,59100.0
2009-09-08 12:40:00,20.0,20.02,20.0,20.02,97200.0,16.7599,16.7766,16.7599,16.7766,97200.0
2009-09-08 12:50:00,20.02,20.03,20.01,20.01,74400.0,16.7766,16.785,16.7682,16.7682,74400.0
2009-09-08 13:00:00,20.01,20.02,20.0,20.0,81900.0,16.7682,16.7766,16.7599,16.7599,81900.0
2009-09-08 13:10:00,20.0,20.01,19.99,20.01,84600.0,16.7599,16.7682,16.7515,16.7682,84600.0
2009-09-08 13:20:00,20.01,20.01,20.01,20.01,75900.0,16.7682,16.7682,16.7682,16.7682,75900.0
2009-09-08 13:30:00,20.01,20.04,20.01,20.03,91500.0,16.7682,16.7934,16.7682,16.785,91500.0
2009-09-08 13:40:00,20.03,20.06,20.03,20.06,79200.0,16.785,16.8101,16.785,16.8101,79200.0
2009-09-08 13:50:00,20.06,20.12,20.05,20.11,56400.0,16.8101,16.8604,16.8018,16.852,56400.0
2009-09-08 14:00:00,20.11,20.12,20.09,20.11,58500.0,16.852,16.8604,16.8353,16.852,58500.0
2009-09-08 14:10:00,20.11,20.14,20.11,20.14,66000.0,16.852,16.8772,16.852,16.8772,66000.0
2009-09-08 14:20:00,20.14,20.16,20.13,20.15,72900.0,16.8772,16.8939,16.8688,16.8856,72900.0
2009-09-08 14:30:00,20.16,20.22,20.16,20.21,45600.0,16.8939,16.9442,16.8939,16.9358,45600.0
2009-09-08 14:40:00,20.21,20.25,20.21,20.25,74100.0,16.9358,16.9694,16.9358,16.9694,74100.0
2009-09-08 14:50:00,20.24,20.27,20.23,20.26,72000.0,16.961,16.9861,16.9526,16.9777,72000.0
2009-09-08 15:00:00,20.25,20.26,20.22,20.25,71100.0,16.9694,16.9777,16.9442,16.9694,71100.0
2009-09-08 15:10:00,20.25,20.26,20.25,20.25,63900.0,16.9694,16.9777,16.9694,16.9694,63900.0
2009-09-08 15:20:00,20.25,20.28,20.23,20.28,79200.0,16.9694,16.9945,16.9526,16.9945,79200.0
2009-09-08 15:30:00,20.28,20.28,20.24,20.24,159000.0,16.9945,16.9945,16.961,16.961,159000.0
2009-09-08 15:40:00,20.24,20.25,20.2,20.21,258900.0,16.961,16.9694,16.9275,16.9358,258900.0
2009-09-08 15:50:00,20.21,20.23,20.21,20.23,366900.0,16.9358,16.9526,16.9358,16.9526,366900.0
2009-09-09 09:30:00,20.17,20.17,20.04,20.08,57300.0,16.9023,16.9023,16.7934,16.8269,57300.0
2009-09-09 09:40:00,20.07,20.2,20.06,20.16,54000.0,16.8185,16.9275,16.8101,16.8939,54000.0
2009-09-09 09:50:00,20.16,20.22,20.1,20.1,94500.0,16.8939,16.9442,16.8437,16.8437,94500.0
2009-09-09 10:00:00,20.1,20.17,20.09,20.17,62100.0,16.8437,16.9023,16.8353,16.9023,62100.0
2009-09-09 10:10:00,20.15,20.23,20.14,20.17,210900.0,16.8856,16.9526,16.8772,16.9023,210900.0
2009-09-09 10:20:00,20.17,20.18,20.14,20.16,100200.0,16.9023,16.9107,16.8772,16.8939,100200.0
2009-09-09 10:30:00,20.16,20.18,20.13,20.16,295200.0,16.8939,16.9107,16.8688,16.8939,295200.0
2009-09-09 10:40:00,20.15,20.15,20.05,20.06,91200.0,16.8856,16.8856,16.8018,16.8101,91200.0
2009-09-09 10:50:00,20.05,20.05,20.0,20.02,99000.0,16.8018,16.8018,16.7599,16.7766,99000.0
2009-09-09 11:00:00,20.02,20.04,19.99,20.01,93600.0,16.7766,16.7934,16.7515,16.7682,93600.0
2009-09-09 11:10:00,20.01,20.01,19.98,20.0,64800.0,16.7682,16.7682,16.7431,16.7599,64800.0
2009-09-09 11:20:00,20.0,20.05,20.0,20.03,72600.0,16.7599,16.8018,16.7599,16.785,72600.0
2009-09-09 11:30:00,20.03,20.1,20.02,20.1,69300.0,16.785,16.8437,16.7766,16.8437,69300.0
2009-09-09 11:40:00,20.1,20.1,20.03,20.03,61500.0,16.8437,16.8437,16.785,16.785,61500.0
2009-09-09 11:50:00,20.03,20.07,20.02,20.05,43200.0,16.785,16.8185,16.7766,16.8018,43200.0
2009-09-09 12:00:00,20.06,20.08,20.05,20.08,35100.0,16.8101,16.8269,16.8018,16.8269,35100.0
2009-09-09 12:10:00,20.08,20.1,20.08,20.1,21300.0,16.8269,16.8437,16.8269,16.8437,21300.0
2009-09-09 12:20:00,20.1,20.11,20.09,20.09,10500.0,16.8437,16.852,16.8353,16.8353,10500.0
2009-09-09 12:30:00,20.09,20.1,20.08,20.08,21000.0,16.8353,16.8437,16.8269,16.8269,21000.0
2009-09-09 12:40:00,20.08,20.09,20.07,20.08,33000.0,16.8269,16.8353,16.8185,16.8269,33000.0
2009-09-09 12:50:00,20.08,20.1,20.08,20.08,31200.0,16.8269,16.8437,16.8269,16.8269,31200.0
2009-09-09 13:00:00,20.08,20.1,20.04,20.09,55200.0,16.8269,16.8437,16.7934,16.8353,55200.0
2009-09-09 13:10:00,20.08,20.09,20.05,20.06,183300.0,16.8269,16.8353,16.8018,16.8101,183300.0
2009-09-09 13:20:00,20.06,20.08,19.98,19.99,125100.0,16.8101,16.8269,16.7431,16.7515,125100.0
2009-09-09 13:30:00,19.99,20.0,19.84,19.89,1396200.0,16.7515,16.7599,16.6258,16.6677,1396200.0
2009-09-09 13:40:00,19.89,19.91,19.83,19.84,326400.0,16.6677,16.6844,16.6174,16.6258,326400.0
2009-09-09 13:50:00,19.84,19.85,19.81,19.81,279000.0,16.6258,16.6342,16.6006,16.6006,279000.0
2009-09-09 14:00:00,19.81,19.82,19.71,19.71,282600.0,16.6006,16.609,16.5168,16.5168,282600.0
2009-09-09 14:10:00,19.72,19.73,19.58,19.61,433800.0,16.5252,16.5336,16.4079,16.433,433800.0
2009-09-09 14:20:00,19.61,19.71,19.6,19.7,260400.0,16.433,16.5168,16.4247,16.5085,260400.0
2009-09-09 14:30:00,19.7,19.75,19.63,19.63,204900.0,16.5085,16.5504,16.4498,16.4498,204900.0
2009-09-09 14:40:00,19.63,19.65,19.59,19.59,203400.0,16.4498,16.4666,16.4163,16.4163,203400.0
2009-09-09 14:50:00,19.59,19.6,19.56,19.58,215400.0,16.4163,16.4247,16.3911,16.4079,215400.0
2009-09-09 15:00:00,19.58,19.63,19.57,19.63,237300.0,16.4079,16.4498,16.3995,16.4498,237300.0
2009-09-09 15:10:00,19.64,19.68,19.64,19.64,240600.0,16.4582,16.4917,16.4582,16.4582,240600.0
2009-09-09 15:20:00,19.64,19.67,19.64,19.65,187500.0,16.4582,16.4833,16.4582,16.4666,187500.0
2009-09-09 15:30:00,19.65,19.68,19.64,19.67,275400.0,16.4666,16.4917,16.4582,16.4833,275400.0
2009-09-09 15:40:00,19.67,19.72,19.66,19.72,508800.0,16.4833,16.5252,16.4749,16.5252,508800.0
2009-09-09 15:50:00,19.71,19.74,19.71,19.73,833400.0,16.5168,16.542,16.5168,16.5336,833400.0
2009-09-10 09:30:00,19.71,19.74,19.57,19.58,216600.0,16.5168,16.542,16.3995,16.4079,216600.0
2009-09-10 09:40:00,19.57,19.61,19.47,19.49,249300.0,16.3995,16.433,16.3157,16.3325,249300.0
2009-09-10 09:50:00,19.5,19.54,19.45,19.54,204300.0,16.3409,16.3744,16.299,16.3744,204300.0
2009-09-10 10:00:00,19.54,19.66,19.54,19.63,262200.0,16.3744,16.4749,16.3744,16.4498,262200.0
2009-09-10 10:10:00,19.63,19.65,19.6,19.64,123300.0,16.4498,16.4666,16.4247,16.4582,123300.0
2009-09-10 10:20:00,19.65,19.65,19.58,19.61,133500.0,16.4666,16.4666,16.4079,16.433,133500.0
2009-09-10 10:30:00,19.61,19.71,19.6,19.71,118500.0,16.433,16.5168,16.4247,16.5168,118500.0
2009-09-10 10:40:00,19.71,19.72,19.63,19.64,108300.0,16.5168,16.5252,16.4498,16.4582,108300.0
2009-09-10 10:50:00,19.64,19.71,19.64,19.66,122400.0,16.4582,16.5168,16.4582,16.4749,122400.0
2009-09-10 11:00:00,19.66,19.67,19.63,19.63,103500.0,16.4749,16.4833,16.4498,16.4498,103500.0
2009-09-10 11:10:00,19.63,19.64,19.62,19.63,82200.0,16.4498,16.4582,16.4414,16.4498,82200.0
2009-09-10 11:20:00,19.62,19.63,19.54,19.56,98700.0,16.4414,16.4498,16.3744,16.3911,98700.0
2009-09-10 11:30:00,19.57,19.63,19.55,19.58,135300.0,16.3995,16.4498,16.3828,16.4079,135300.0
2009-09-10 11:40:00,19.58,19.59,19.52,19.53,96300.0,16.4079,16.4163,16.3576,16.366,96300.0
2009-09-10 11:50:00,19.53,19.53,19.47,19.48,96300.0,16.366,16.366,16.3157,16.3241,96300.0
2009-09-10 12:00:00,19.48,19.5,19.47,19.49,55800.0,16.3241,16.3409,16.3157,16.3325,55800.0
2009-09-10 12:10:00,19.49,19.49,19.46,19.47,56700.0,16.3325,16.3325,16.3073,16.3157,56700.0
2009-09-10 12:20:00,19.48,19.48,19.45,19.45,53700.0,16.3241,16.3241,16.299,16.299,53700.0
2009-09-10 12:30:00,19.46,19.46,19.42,19.44,108000.0,16.3073,16.3073,16.2738,16.2906,108000.0
2009-09-10 12:40:00,19.43,19.45,19.42,19.43,128700.0,16.2822,16.299,16.2738,16.2822,128700.0
2009-09-10 12:50:00,19.43,19.43,19.41,19.41,124200.0,16.2822,16.2822,16.2654,16.2654,124200.0
2009-09-10 13:00:00,19.42,19.42,19.38,19.41,141600.0,16.2738,16.2738,16.2403,16.2654,141600.0
2009-09-10 13:10:00,19.41,19.42,19.39,19.4,93300.0,16.2654,16.2738,16.2487,16.2571,93300.0
2009-09-10 13:20:00,19.4,19.42,19.39,19.42,55200.0,16.2571,16.2738,16.2487,16.2738,55200.0
2009-09-10 13:30:00,19.42,19.47,19.42,19.46,158100.0,16.2738,16.3157,16.2738,16.3073,158100.0
2009-09-10 13:40:00,19.47,19.49,19.46,19.48,108900.0,16.3157,16.3325,16.3073,16.3241,108900.0
2009-09-10 13:50:00,19.47,19.53,19.47,19.53,120900.0,16.3157,16.366,16.3157,16.366,120900.0
2009-09-10 14:00:00,19.53,19.58,19.53,19.57,118500.0,16.366,16.4079,16.366,16.3995,118500.0
2009-09-10 14:10:00,19.58,19.58,19.55,19.56,76200.0,16.4079,16.4079,16.3828,16.3911,76200.0
2009-09-10 14:20:00,19.56,19.58,19.56,19.58,70800.0,16.3911,16.4079,16.3911,16.4079,70800.0
2009-09-10 14:30:00,19.58,19.58,19.56,19.57,69900.0,16.4079,16.4079,16.3911,16.3995,69900.0
2009-09-10 14:40:00,19.57,19.59,19.57,19.57,84300.0,16.3995,16.4163,16.3995,16.3995,84300.0
2009-09-10 14:50:00,19.57,19.61,19.56,19.6,114000.0,16.3995,16.433,16.3911,16.4247,114000.0
2009-09-10 15:00:00,19.6,19.6,19.53,19.53,120000.0,16.4247,16.4247,16.366,16.366,120000.0
2009-09-10 15:10:00,19.53,19.56,19.52,19.53,188400.0,16.366,16.3911,16.3576,16.366,188400.0
2009-09-10 15:20:00,19.53,19.55,19.52,19.54,141900.0,16.366,16.3828,16.3576,16.3744,141900.0
2009-09-10 15:30:00,19.54,19.56,19.53,19.54,227100.0,16.3744,16.3911,16.366,16.3744,227100.0
2009-09-10 15:40:00,19.54,19.55,19.52,19.52,329400.0,16.3744,16.3828,16.3576,16.3576,329400.0
2009-09-10 15:50:00,19.52,19.56,19.52,19.56,516600.0,16.3576,16.3911,16.3576,16.3911,516600.0
2009-09-11 09:30:00,19.64,19.64,19.54,19.57,142800.0,16.4582,16.4582,16.3744,16.3995,142800.0
2009-09-11 09:40:00,19.6,19.64,19.56,19.63,132300.0,16.4247,16.4582,16.3911,16.4498,132300.0
2009-09-11 09:50:00,19.63,19.63,19.53,19.59,150300.0,16.4498,16.4498,16.366,16.4163,150300.0
2009-09-11 10:00:00,19.61,19.63,19.5,19.53,135000.0,16.433,16.4498,16.3409,16.366,135000.0
2009-09-11 10:10:00,19.53,19.64,19.47,19.63,126900.0,16.366,16.4582,16.3157,16.4498,126900.0
2009-09-11 10:20:00,19.62,19.66,19.58,19.64,125100.0,16.4414,16.4749,16.4079,16.4582,125100.0
2009-09-11 10:30:00,19.63,19.75,19.61,19.75,126300.0,16.4498,16.5504,16.433,16.5504,126300.0
2009-09-11 10:40:00,19.75,19.76,19.66,19.7,97500.0,16.5504,16.5587,16.4749,16.5085,97500.0
2009-09-11 10:50:00,19.71,19.73,19.69,19.7,48300.0,16.5168,16.5336,16.5001,16.5085,48300.0
2009-09-11 11:00:00,19.7,19.71,19.65,19.66,58200.0,16.5085,16.5168,16.4666,16.4749,58200.0
2009-09-11 11:10:00,19.66,19.69,19.64,19.67,112500.0,16.4749,16.5001,16.4582,16.4833,112500.0
2009-09-11 11:20:00,19.67,19.7,19.62,19.62,99900.0,16.4833,16.5085,16.4414,16.4414,99900.0
2009-09-11 11:30:00,19.62,19.63,19.55,19.57,72600.0,16.4414,16.4498,16.3828,16.3995,72600.0
2009-09-11 11:40:00,19.57,19.58,19.53,19.54,69000.0,16.3995,16.4079,16.366,16.3744,69000.0
2009-09-11 11:50:00,19.55,19.62,19.54,19.62,44400.0,16.3828,16.4414,16.3744,16.4414,44400.0
2009-09-11 12:00:00,19.62,19.62,19.59,19.62,64500.0,16.4414,16.4414,16.4163,16.4414,64500.0
2009-09-11 12:10:00,19.62,19.62,19.6,19.62,33900.0,16.4414,16.4414,16.4247,16.4414,33900.0
2009-09-11 12:20:00,19.61,19.61,19.56,19.58,39900.0,16.433,16.433,16.3911,16.4079,39900.0
2009-09-11 12:30:00,19.58,19.61,19.56,19.59,58800.0,16.4079,16.433,16.3911,16.4163,58800.0
2009-09-11 12:40:00,19.6,19.63,19.56,19.6,91500.0,16.4247,16.4498,16.3911,16.4247,91500.0
2009-09-11 12:50:00,19.61,19.68,19.6,19.68,69900.0,16.433,16.4917,16.4247,16.4917,69900.0
2009-09-11 13:00:00,19.69,19.69,19.67,19.69,55800.0,16.5001,16.5001,16.4833,16.5001,55800.0
2009-09-11 13:10:00,19.69,19.74,19.69,19.71,57000.0,16.5001,16.542,16.5001,16.5168,57000.0
2009-09-11 13:20:00,19.69,19.74,19.69,19.73,66300.0,16.5001,16.542,16.5001,16.5336,66300.0
2009-09-11 13:30:00,19.73,19.78,19.73,19.76,81900.0,16.5336,16.5755,16.5336,16.5587,81900.0
2009-09-11 13:40:00,19.76,19.77,19.73,19.75,69900.0,16.5587,16.5671,16.5336,16.5504,69900.0
2009-09-11 13:50:00,19.75,19.78,19.73,19.74,72900.0,16.5504,16.5755,16.5336,16.542,72900.0
2009-09-11 14:00:00,19.74,19.78,19.73,19.77,74700.0,16.542,16.5755,16.5336,16.5671,74700.0
2009-09-11 14:10:00,19.77,19.81,19.77,19.81,64500.0,16.5671,16.6006,16.5671,16.6006,64500.0
2009-09-11 14:20:00,19.81,19.83,19.8,19.82,87300.0,16.6006,16.6174,16.5923,16.609,87300.0
2009-09-11 14:30:00,19.82,19.84,19.81,19.82,47100.0,16.609,16.6258,16.6006,16.609,47100.0
2009-09-11 14:40:00,19.82,19.82,19.8,19.81,38700.0,16.609,16.609,16.5923,16.6006,38700.0
2009-09-11 14:50:00,19.81,19.85,19.81,19.84,86100.0,16.6006,16.6342,16.6006,16.6258,86100.0
2009-09-11 15:00:00,19.84,19.84,19.81,19.83,64500.0,16.6258,16.6258,16.6006,16.6174,64500.0
2009-09-11 15:10:00,19.83,19.84,19.83,19.84,43800.0,16.6174,16.6258,16.6174,16.6258,43800.0
2009-09-11 15:20:00,19.84,19.9,19.83,19.88,132600.0,16.6258,16.6761,16.6174,16.6593,132600.0
2009-09-11 15:30:00,19.88,19.88,19.81,19.82,185100.0,16.6593,16.6593,16.6006,16.609,185100.0
2009-09-11 15:40:00,19.82,19.84,19.78,19.78,331800.0,16.609,16.6258,16.5755,16.5755,331800.0
2009-09-11 15:50:00,19.78,19.81,19.72,19.78,460800.0,16.5755,16.6006,16.5252,16.5755,460800.0
2009-09-14 09:30:00,19.6,19.64,19.55,19.63,98700.0,16.4247,16.4582,16.3828,16.4498,98700.0
2009-09-14 09:40:00,19.63,19.86,19.63,19.76,117000.0,16.4498,16.6425,16.4498,16.5587,117000.0
2009-09-14 09:50:00,19.76,19.88,19.74,19.88,78900.0,16.5587,16.6593,16.542,16.6593,78900.0
2009-09-14 10:00:00,19.89,19.93,19.84,19.92,99900.0,16.6677,16.7012,16.6258,16.6928,99900.0
2009-09-14 10:10:00,19.91,19.94,19.83,19.92,108900.0,16.6844,16.7096,16.6174,16.6928,108900.0
2009-09-14 10:20:00,19.92,19.95,19.9,19.95,64800.0,16.6928,16.718,16.6761,16.718,64800.0
2009-09-14 10:30:00,19.95,20.0,19.93,19.95,128700.0,16.718,16.7599,16.7012,16.718,128700.0
2009-09-14 10:40:00,19.95,20.0,19.93,19.98,61500.0,16.718,16.7599,16.7012,16.7431,61500.0
2009-09-14 10:50:00,19.99,20.0,19.94,19.97,73200.0,16.7515,16.7599,16.7096,16.7347,73200.0
2009-09-14 11:00:00,19.97,20.0,19.96,19.98,84000.0,16.7347,16.7599,16.7263,16.7431,84000.0
2009-09-14 11:10:00,19.98,20.0,19.98,19.99,72000.0,16.7431,16.7599,16.7431,16.7515,72000.0
2009-09-14 11:20:00,19.98,20.0,19.95,19.97,78600.0,16.7431,16.7599,16.718,16.7347,78600.0
2009-09-14 11:30:00,19.98,19.98,19.95,19.96,48900.0,16.7431,16.7431,16.718,16.7263,48900.0
2009-09-14 11:40:00,19.96,19.96,19.95,19.95,62400.0,16.7263,16.7263,16.718,16.718,62400.0
2009-09-14 11:50:00,19.95,19.98,19.93,19.94,55800.0,16.718,16.7431,16.7012,16.7096,55800.0
2009-09-14 12:00:00,19.94,19.98,19.94,19.96,49800.0,16.7096,16.7431,16.7096,16.7263,49800.0
2009-09-14 12:10:00,19.96,19.98,19.96,19.97,27600.0,16.7263,16.7431,16.7263,16.7347,27600.0
2009-09-14 12:20:00,19.97,19.97,19.96,19.96,25500.0,16.7347,16.7347,16.7263,16.7263,25500.0
2009-09-14 12:30:00,19.95,19.98,19.95,19.97,33900.0,16.718,16.7431,16.718,16.7347,33900.0
2009-09-14 12:40:00,19.97,19.99,19.97,19.98,18000.0,16.7347,16.7515,16.7347,16.7431,18000.0
2009-09-14 12:50:00,19.98,20.0,19.97,19.99,16800.0,16.7431,16.7599,16.7347,16.7515,16800.0
2009-09-14 13:00:00,19.99,19.99,19.96,19.99,51600.0,16.7515,16.7515,16.7263,16.7515,51600.0
2009-09-14 13:10:00,19.99,19.99,19.97,19.97,54600.0,16.7515,16.7515,16.7347,16.7347,54600.0
2009-09-14 13:20:00,19.98,19.99,19.97,19.99,15300.0,16.7431,16.7515,16.7347,16.7515,15300.0
2009-09-14 13:30:00,19.99,20.0,19.98,20.0,35100.0,16.7515,16.7599,16.7431,16.7599,35100.0
2009-09-14 13:40:00,20.0,20.0,19.98,19.99,39900.0,16.7599,16.7599,16.7431,16.7515,39900.0
2009-09-14 13:50:00,19.98,20.0,19.97,19.98,61500.0,16.7431,16.7599,16.7347,16.7431,61500.0
2009-09-14 14:00:00,19.99,19.99,19.98,19.98,45000.0,16.7515,16.7515,16.7431,16.7431,45000.0
2009-09-14 14:10:00,19.99,19.99,19.97,19.98,52500.0,16.7515,16.7515,16.7347,16.7431,52500.0
2009-09-14 14:20:00,19.98,20.04,19.97,20.02,122100.0,16.7431,16.7934,16.7347,16.7766,122100.0
2009-09-14 14:30:00,20.02,20.04,20.0,20.01,48000.0,16.7766,16.7934,16.7599,16.7682,48000.0
2009-09-14 14:40:00,20.01,20.01,19.98,19.99,34800.0,16.7682,16.7682,16.7431,16.7515,34800.0
2009-09-14 14:50:00,19.98,20.02,19.97,20.0,107400.0,16.7431,16.7766,16.7347,16.7599,107400.0
2009-09-14 15:00:00,20.0,20.02,19.98,20.01,86700.0,16.7599,16.7766,16.7431,16.7682,86700.0
2009-09-14 15:10:00,20.01,20.01,19.99,20.0,65400.0,16.7682,16.7682,16.7515,16.7599,65400.0
2009-09-14 15:20:00,20.0,20.01,19.99,20.01,136500.0,16.7599,16.7682,16.7515,16.7682,136500.0
2009-09-14 15:30:00,20.01,20.02,19.99,20.01,173700.0,16.7682,16.7766,16.7515,16.7682,173700.0
2009-09-14 15:40:00,20.01,20.03,19.99,19.99,223500.0,16.7682,16.785,16.7515,16.7515,223500.0
2009-09-14 15:50:00,19.99,20.0,19.97,19.98,387000.0,16.7515,16.7599,16.7347,16.7431,387000.0
2009-09-15 09:30:00,19.95,20.09,19.95,20.0,320100.0,16.718,16.8353,16.718,16.7599,320100.0
2009-09-15 09:40:00,20.02,20.02,19.95,19.96,82800.0,16.7766,16.7766,16.718,16.7263,82800.0
2009-09-15 09:50:00,19.96,19.96,19.9,19.92,147300.0,16.7263,16.7263,16.6761,16.6928,147300.0
2009-09-15 10:00:00,19.93,19.93,19.81,19.92,72600.0,16.7012,16.7012,16.6006,16.6928,72600.0
2009-09-15 10:10:00,19.92,19.94,19.79,19.83,78900.0,16.6928,16.7096,16.5839,16.6174,78900.0
2009-09-15 10:20:00,19.85,19.99,19.85,19.99,51900.0,16.6342,16.7515,16.6342,16.7515,51900.0
2009-09-15 10:30:00,20.0,20.0,19.93,19.98,81300.0,16.7599,16.7599,16.7012,16.7431,81300.0
2009-09-15 10:40:00,19.97,20.0,19.94,19.99,52500.0,16.7347,16.7599,16.7096,16.7515,52500.0
2009-09-15 10:50:00,19.98,19.99,19.95,19.99,28200.0,16.7431,16.7515,16.718,16.7515,28200.0
2009-09-15 11:00:00,20.0,20.0,19.93,19.99,35700.0,16.7599,16.7599,16.7012,16.7515,35700.0
2009-09-15 11:10:00,19.99,20.0,19.88,19.96,333900.0,16.7515,16.7599,16.6593,16.7263,333900.0
2009-09-15 11:20:00,19.95,19.98,19.9,19.9,59400.0,16.718,16.7431,16.6761,16.6761,59400.0
2009-09-15 11:30:00,19.9,19.99,19.9,19.98,70500.0,16.6761,16.7515,16.6761,16.7431,70500.0
2009-09-15 11:40:00,19.98,20.0,19.97,19.99,34500.0,16.7431,16.7599,16.7347,16.7515,34500.0
2009-09-15 11:50:00,20.0,20.0,19.98,19.98,84600.0,16.7599,16.7599,16.7431,16.7431,84600.0
2009-09-15 12:00:00,19.98,19.99,19.95,19.99,58500.0,16.7431,16.7515,16.718,16.7515,58500.0
2009-09-15 12:10:00,19.99,19.99,19.97,19.98,31800.0,16.7515,16.7515,16.7347,16.7431,31800.0
2009-09-15 12:20:00,19.98,19.99,19.98,19.99,18600.0,16.7431,16.7515,16.7431,16.7515,18600.0
2009-09-15 12:30:00,19.99,19.99,19.94,19.98,37500.0,16.7515,16.7515,16.7096,16.7431,37500.0
2009-09-15 12:40:00,19.98,19.98,19.97,19.98,30300.0,16.7431,16.7431,16.7347,16.7431,30300.0
2009-09-15 12:50:00,19.98,19.99,19.96,19.97,46200.0,16.7431,16.7515,16.7263,16.7347,46200.0
2009-09-15 13:00:00,19.97,19.99,19.95,19.98,39600.0,16.7347,16.7515,16.718,16.7431,39600.0
2009-09-15 13:10:00,19.97,20.0,19.97,19.99,62100.0,16.7347,16.7599,16.7347,16.7515,62100.0
2009-09-15 13:20:00,19.99,20.0,19.97,19.97,123900.0,16.7515,16.7599,16.7347,16.7347,123900.0
2009-09-15 13:30:00,19.97,20.0,19.97,20.0,44400.0,16.7347,16.7599,16.7347,16.7599,44400.0
2009-09-15 13:40:00,20.0,20.0,19.99,19.99,56700.0,16.7599,16.7599,16.7515,16.7515,56700.0
2009-09-15 13:50:00,19.99,20.0,19.99,19.99,85800.0,16.7515,16.7599,16.7515,16.7515,85800.0
2009-09-15 14:00:00,19.99,19.99,19.94,19.95,69300.0,16.7515,16.7515,16.7096,16.718,69300.0
2009-09-15 14:10:00,19.94,19.97,19.94,19.95,44400.0,16.7096,16.7347,16.7096,16.718,44400.0
2009-09-15 14:20:00,19.95,19.98,19.94,19.96,90300.0,16.718,16.7431,16.7096,16.7263,90300.0
2009-09-15 14:30:00,19.97,19.98,19.9,19.92,102300.0,16.7347,16.7431,16.6761,16.6928,102300.0
2009-09-15 14:40:00,19.92,19.94,19.9,19.94,68700.0,16.6928,16.7096,16.6761,16.7096,68700.0
2009-09-15 14:50:00,19.94,19.98,19.93,19.97,71700.0,16.7096,16.7431,16.7012,16.7347,71700.0
2009-09-15 15:00:00,19.97,20.0,19.97,20.0,109800.0,16.7347,16.7599,16.7347,16.7599,109800.0
2009-09-15 15:10:00,20.0,20.02,20.0,20.01,174900.0,16.7599,16.7766,16.7599,16.7682,174900.0
2009-09-15 15:20:00,20.01,20.04,20.0,20.01,127500.0,16.7682,16.7934,16.7599,16.7682,127500.0
2009-09-15 15:30:00,20.01,20.03,20.0,20.01,133800.0,16.7682,16.785,16.7599,16.7682,133800.0
2009-09-15 15:40:00,20.01,20.04,19.98,20.0,203700.0,16.7682,16.7934,16.7431,16.7599,203700.0
2009-09-15 15:50:00,20.0,20.03,19.97,19.99,369900.0,16.7599,16.785,16.7347,16.7515,369900.0
2009-09-16 09:30:00,20.08,20.08,19.94,19.99,78900.0,16.8269,16.8269,16.7096,16.7515,78900.0
2009-09-16 09:40:00,19.99,20.03,19.96,19.97,63000.0,16.7515,16.785,16.7263,16.7347,63000.0
2009-09-16 09:50:00,19.98,19.98,19.93,19.98,56700.0,16.7431,16.7431,16.7012,16.7431,56700.0
2009-09-16 10:00:00,19.97,20.04,19.97,20.0,75000.0,16.7347,16.7934,16.7347,16.7599,75000.0
2009-09-16 10:10:00,20.0,20.02,19.99,20.01,41100.0,16.7599,16.7766,16.7515,16.7682,41100.0
2009-09-16 10:20:00,20.0,20.01,19.94,20.0,47700.0,16.7599,16.7682,16.7096,16.7599,47700.0
2009-09-16 10:30:00,20.0,20.02,19.97,20.0,37200.0,16.7599,16.7766,16.7347,16.7599,37200.0
2009-09-16 10:40:00,20.0,20.06,19.98,20.05,44400.0,16.7599,16.8101,16.7431,16.8018,44400.0
2009-09-16 10:50:00,20.05,20.11,20.05,20.1,29400.0,16.8018,16.852,16.8018,16.8437,29400.0
2009-09-16 11:00:00,20.1,20.1,20.04,20.06,27000.0,16.8437,16.8437,16.7934,16.8101,27000.0
2009-09-16 11:10:00,20.06,20.12,20.05,20.12,77400.0,16.8101,16.8604,16.8018,16.8604,77400.0
2009-09-16 11:20:00,20.12,20.14,20.08,20.09,69300.0,16.8604,16.8772,16.8269,16.8353,69300.0
2009-09-16 11:30:00,20.09,20.17,20.08,20.16,50100.0,16.8353,16.9023,16.8269,16.8939,50100.0
2009-09-16 11:40:00,20.16,20.26,20.16,20.25,163800.0,16.8939,16.9777,16.8939,16.9694,163800.0
2009-09-16 11:50:00,20.25,20.27,20.25,20.27,48300.0,16.9694,16.9861,16.9694,16.9861,48300.0
2009-09-16 12:00:00,20.27,20.33,20.27,20.33,71400.0,16.9861,17.0364,16.9861,17.0364,71400.0
2009-09-16 12:10:00,20.33,20.33,20.31,20.33,60900.0,17.0364,17.0364,17.0196,17.0364,60900.0
2009-09-16 12:20:00,20.33,20.37,20.33,20.37,198300.0,17.0364,17.0699,17.0364,17.0699,198300.0
2009-09-16 12:30:00,20.37,20.39,20.33,20.33,56100.0,17.0699,17.0867,17.0364,17.0364,56100.0
2009-09-16 12:40:00,20.33,20.38,20.33,20.38,39900.0,17.0364,17.0783,17.0364,17.0783,39900.0
2009-09-16 12:50:00,20.37,20.4,20.32,20.34,53100.0,17.0699,17.0951,17.028,17.0448,53100.0
2009-09-16 13:00:00,20.34,20.35,20.34,20.35,27600.0,17.0448,17.0532,17.0448,17.0532,27600.0
2009-09-16 13:10:00,20.35,20.37,20.33,20.37,65700.0,17.0532,17.0699,17.0364,17.0699,65700.0
2009-09-16 13:20:00,20.36,20.41,20.36,20.41,50100.0,17.0615,17.1034,17.0615,17.1034,50100.0
2009-09-16 13:30:00,20.41,20.42,20.31,20.31,73200.0,17.1034,17.1118,17.0196,17.0196,73200.0
2009-09-16 13:40:00,20.31,20.39,20.31,20.38,80100.0,17.0196,17.0867,17.0196,17.0783,80100.0
2009-09-16 13:50:00,20.38,20.39,20.38,20.38,27600.0,17.0783,17.0867,17.0783,17.0783,27600.0
2009-09-16 14:00:00,20.38,20.4,20.37,20.4,30600.0,17.0783,17.0951,17.0699,17.0951,30600.0
2009-09-16 14:10:00,20.4,20.43,20.38,20.42,71400.0,17.0951,17.1202,17.0783,17.1118,71400.0
2009-09-16 14:20:00,20.42,20.45,20.41,20.43,234300.0,17.1118,17.137,17.1034,17.1202,234300.0
2009-09-16 14:30:00,20.42,20.42,20.38,20.38,122400.0,17.1118,17.1118,17.0783,17.0783,122400.0
2009-09-16 14:40:00,20.38,20.38,20.32,20.33,51600.0,17.0783,17.0783,17.028,17.0364,51600.0
2009-09-16 14:50:00,20.33,20.33,20.26,20.26,103500.0,17.0364,17.0364,16.9777,16.9777,103500.0
2009-09-16 15:00:00,20.26,20.3,20.25,20.28,126300.0,16.9777,17.0113,16.9694,16.9945,126300.0
2009-09-16 15:10:00,20.29,20.29,20.22,20.22,226800.0,17.0029,17.0029,16.9442,16.9442,226800.0
2009-09-16 15:20:00,20.22,20.23,20.19,20.2,244500.0,16.9442,16.9526,16.9191,16.9275,244500.0
2009-09-16 15:30:00,20.2,20.2,20.16,20.17,246600.0,16.9275,16.9275,16.8939,16.9023,246600.0
2009-09-16 15:40:00,20.17,20.18,20.15,20.17,189900.0,16.9023,16.9107,16.8856,16.9023,189900.0
2009-09-16 15:50:00,20.17,20.21,20.16,20.2,318000.0,16.9023,16.9358,16.8939,16.9275,318000.0
2009-09-17 09:30:00,20.2,20.34,20.2,20.33,459900.0,16.9275,17.0448,16.9275,17.0364,459900.0
2009-09-17 09:40:00,20.34,20.42,20.3,20.39,162600.0,17.0448,17.1118,17.0113,17.0867,162600.0
2009-09-17 09:50:00,20.39,20.43,20.39,20.41,106500.0,17.0867,17.1202,17.0867,17.1034,106500.0
2009-09-17 10:00:00,20.41,20.42,20.27,20.38,230100.0,17.1034,17.1118,16.9861,17.0783,230100.0
2009-09-17 10:10:00,20.37,20.39,20.32,20.33,162300.0,17.0699,17.0867,17.028,17.0364,162300.0
2009-09-17 10:20:00,20.33,20.33,20.17,20.2,90000.0,17.0364,17.0364,16.9023,16.9275,90000.0
2009-09-17 10:30:00,20.2,20.35,20.2,20.35,72300.0,16.9275,17.0532,16.9275,17.0532,72300.0
2009-09-17 10:40:00,20.34,20.43,20.33,20.43,64200.0,17.0448,17.1202,17.0364,17.1202,64200.0
2009-09-17 10:50:00,20.42,20.47,20.4,20.47,382200.0,17.1118,17.1537,17.0951,17.1537,382200.0
2009-09-17 11:00:00,20.46,20.47,20.4,20.42,366600.0,17.1453,17.1537,17.0951,17.1118,366600.0
2009-09-17 11:10:00,20.41,20.44,20.38,20.42,167400.0,17.1034,17.1286,17.0783,17.1118,167400.0
2009-09-17 11:20:00,20.42,20.45,20.41,20.41,153000.0,17.1118,17.137,17.1034,17.1034,153000.0
2009-09-17 11:30:00,20.41,20.43,20.39,20.39,106200.0,17.1034,17.1202,17.0867,17.0867,106200.0
2009-09-17 11:40:00,20.4,20.47,20.4,20.41,156000.0,17.0951,17.1537,17.0951,17.1034,156000.0
2009-09-17 11:50:00,20.41,20.41,20.38,20.41,134100.0,17.1034,17.1034,17.0783,17.1034,134100.0
2009-09-17 12:00:00,20.4,20.41,20.3,20.34,285900.0,17.0951,17.1034,17.0113,17.0448,285900.0
2009-09-17 12:10:00,20.34,20.45,20.32,20.39,351000.0,17.0448,17.137,17.028,17.0867,351000.0
2009-09-17 12:20:00,20.39,20.44,20.37,20.41,93300.0,17.0867,17.1286,17.0699,17.1034,93300.0
2009-09-17 12:30:00,20.41,20.41,20.36,20.38,75900.0,17.1034,17.1034,17.0615,17.0783,75900.0
2009-09-17 12:40:00,20.37,20.38,20.31,20.38,201000.0,17.0699,17.0783,17.0196,17.0783,201000.0
2009-09-17 12:50:00,20.38,20.42,20.37,20.37,38400.0,17.0783,17.1118,17.0699,17.0699,38400.0
2009-09-17 13:00:00,20.37,20.41,20.37,20.41,93000.0,17.0699,17.1034,17.0699,17.1034,93000.0
2009-09-17 13:10:00,20.42,20.49,20.42,20.46,86700.0,17.1118,17.1705,17.1118,17.1453,86700.0
2009-09-17 13:20:00,20.46,20.53,20.45,20.5,452700.0,17.1453,17.204,17.137,17.1789,452700.0
2009-09-17 13:30:00,20.5,20.62,20.5,20.62,325200.0,17.1789,17.2794,17.1789,17.2794,325200.0
2009-09-17 13:40:00,20.62,20.65,20.6,20.61,351000.0,17.2794,17.3046,17.2627,17.271,351000.0
2009-09-17 13:50:00,20.62,20.69,20.6,20.68,249900.0,17.2794,17.3381,17.2627,17.3297,249900.0
2009-09-17 14:00:00,20.67,20.78,20.65,20.69,494400.0,17.3213,17.4135,17.3046,17.3381,494400.0
2009-09-17 14:10:00,20.69,20.73,20.65,20.65,127200.0,17.3381,17.3716,17.3046,17.3046,127200.0
2009-09-17 14:20:00,20.65,20.74,20.64,20.72,187800.0,17.3046,17.38,17.2962,17.3632,187800.0
2009-09-17 14:30:00,20.72,20.73,20.7,20.72,111600.0,17.3632,17.3716,17.3465,17.3632,111600.0
2009-09-17 14:40:00,20.71,20.74,20.7,20.72,137100.0,17.3548,17.38,17.3465,17.3632,137100.0
2009-09-17 14:50:00,20.72,20.79,20.7,20.78,182100.0,17.3632,17.4219,17.3465,17.4135,182100.0
2009-09-17 15:00:00,20.78,20.81,20.76,20.8,204300.0,17.4135,17.4386,17.3967,17.4303,204300.0
2009-09-17 15:10:00,20.81,20.81,20.7,20.73,144900.0,17.4386,17.4386,17.3465,17.3716,144900.0
2009-09-17 15:20:00,20.73,20.78,20.72,20.74,126000.0,17.3716,17.4135,17.3632,17.38,126000.0
2009-09-17 15:30:00,20.73,20.74,20.69,20.71,267000.0,17.3716,17.38,17.3381,17.3548,267000.0
2009-09-17 15:40:00,20.71,20.8,20.71,20.8,588600.0,17.3548,17.4303,17.3548,17.4303,588600.0
2009-09-17 15:50:00,20.8,20.81,20.69,20.72,955200.0,17.4303,17.4386,17.3381,17.3632,955200.0
2009-09-18 09:30:00,20.8,20.83,20.7,20.7,468000.0,17.4303,17.4554,17.3465,17.3465,468000.0
2009-09-18 09:40:00,20.7,20.71,20.63,20.64,65700.0,17.3465,17.3548,17.2878,17.2962,65700.0
2009-09-18 09:50:00,20.64,20.64,20.56,20.56,54600.0,17.2962,17.2962,17.2291,17.2291,54600.0
2009-09-18 10:00:00,20.56,20.57,20.49,20.51,95700.0,17.2291,17.2375,17.1705,17.1872,95700.0
2009-09-18 10:10:00,20.51,20.55,20.49,20.5,109200.0,17.1872,17.2208,17.1705,17.1789,109200.0
2009-09-18 10:20:00,20.5,20.55,20.44,20.45,112800.0,17.1789,17.2208,17.1286,17.137,112800.0
2009-09-18 10:30:00,20.44,20.58,20.41,20.58,199200.0,17.1286,17.2459,17.1034,17.2459,199200.0
2009-09-18 10:40:00,20.57,20.59,20.49,20.5,149700.0,17.2375,17.2543,17.1705,17.1789,149700.0
2009-09-18 10:50:00,20.51,20.51,20.47,20.48,88800.0,17.1872,17.1872,17.1537,17.1621,88800.0
2009-09-18 11:00:00,20.49,20.54,20.45,20.53,140700.0,17.1705,17.2124,17.137,17.204,140700.0
2009-09-18 11:10:00,20.53,20.53,20.47,20.51,116700.0,17.204,17.204,17.1537,17.1872,116700.0
2009-09-18 11:20:00,20.51,20.52,20.5,20.5,74700.0,17.1872,17.1956,17.1789,17.1789,74700.0
2009-09-18 11:30:00,20.5,20.53,20.5,20.51,114000.0,17.1789,17.204,17.1789,17.1872,114000.0
2009-09-18 11:40:00,20.51,20.56,20.51,20.51,67200.0,17.1872,17.2291,17.1872,17.1872,67200.0
2009-09-18 11:50:00,20.51,20.53,20.51,20.51,76500.0,17.1872,17.204,17.1872,17.1872,76500.0
2009-09-18 12:00:00,20.51,20.55,20.5,20.55,52500.0,17.1872,17.2208,17.1789,17.2208,52500.0
2009-09-18 12:10:00,20.54,20.59,20.54,20.58,56100.0,17.2124,17.2543,17.2124,17.2459,56100.0
2009-09-18 12:20:00,20.58,20.59,20.57,20.57,39000.0,17.2459,17.2543,17.2375,17.2375,39000.0
2009-09-18 12:30:00,20.57,20.65,20.56,20.64,35400.0,17.2375,17.3046,17.2291,17.2962,35400.0
2009-09-18 12:40:00,20.65,20.66,20.65,20.66,30000.0,17.3046,17.3129,17.3046,17.3129,30000.0
2009-09-18 12:50:00,20.66,20.74,20.66,20.73,66000.0,17.3129,17.38,17.3129,17.3716,66000.0
2009-09-18 13:00:00,20.73,20.75,20.72,20.75,31800.0,17.3716,17.3884,17.3632,17.3884,31800.0
2009-09-18 13:10:00,20.75,20.76,20.72,20.72,74700.0,17.3884,17.3967,17.3632,17.3632,74700.0
2009-09-18 13:20:00,20.71,20.72,20.7,20.71,24600.0,17.3548,17.3632,17.3465,17.3548,24600.0
2009-09-18 13:30:00,20.71,20.71,20.7,20.7,36900.0,17.3548,17.3548,17.3465,17.3465,36900.0
2009-09-18 13:40:00,20.7,20.76,20.7,20.76,24000.0,17.3465,17.3967,17.3465,17.3967,24000.0
2009-09-18 13:50:00,20.75,20.75,20.73,20.74,19800.0,17.3884,17.3884,17.3716,17.38,19800.0
2009-09-18 14:00:00,20.74,20.74,20.71,20.72,68100.0,17.38,17.38,17.3548,17.3632,68100.0
2009-09-18 14:10:00,20.71,20.72,20.69,20.7,69900.0,17.3548,17.3632,17.3381,17.3465,69900.0
2009-09-18 14:20:00,20.7,20.7,20.64,20.64,75900.0,17.3465,17.3465,17.2962,17.2962,75900.0
2009-09-18 14:30:00,20.64,20.64,20.59,20.62,82200.0,17.2962,17.2962,17.2543,17.2794,82200.0
2009-09-18 14:40:00,20.62,20.67,20.61,20.66,36000.0,17.2794,17.3213,17.271,17.3129,36000.0
2009-09-18 14:50:00,20.66,20.67,20.65,20.67,30000.0,17.3129,17.3213,17.3046,17.3213,30000.0
2009-09-18 15:00:00,20.66,20.71,20.66,20.7,58800.0,17.3129,17.3548,17.3129,17.3465,58800.0
2009-09-18 15:10:00,20.7,20.73,20.7,20.72,49500.0,17.3465,17.3716,17.3465,17.3632,49500.0
2009-09-18 15:20:00,20.72,20.77,20.72,20.75,64500.0,17.3632,17.4051,17.3632,17.3884,64500.0
2009-09-18 15:30:00,20.75,20.75,20.7,20.7,109500.0,17.3884,17.3884,17.3465,17.3465,109500.0
2009-09-18 15:40:00,20.7,20.73,20.67,20.68,288300.0,17.3465,17.3716,17.3213,17.3297,288300.0
2009-09-18 15:50:00,20.68,20.7,20.65,20.66,252000.0,17.3297,17.3465,17.3046,17.3129,252000.0
2009-09-21 09:30:00,20.57,20.63,20.44,20.63,91800.0,17.2375,17.2878,17.1286,17.2878,91800.0
2009-09-21 09:40:00,20.63,20.68,20.62,20.65,60600.0,17.2878,17.3297,17.2794,17.3046,60600.0
2009-09-21 09:50:00,20.65,20.65,20.51,20.51,57900.0,17.3046,17.3046,17.1872,17.1872,57900.0
2009-09-21 10:00:00,20.52,20.6,20.51,20.55,85500.0,17.1956,17.2627,17.1872,17.2208,85500.0
2009-09-21 10:10:00,20.54,20.58,20.48,20.48,75300.0,17.2124,17.2459,17.1621,17.1621,75300.0
2009-09-21 10:20:00,20.49,20.59,20.48,20.51,72600.0,17.1705,17.2543,17.1621,17.1872,72600.0
2009-09-21 10:30:00,20.51,20.52,20.45,20.52,92400.0,17.1872,17.1956,17.137,17.1956,92400.0
2009-09-21 10:40:00,20.54,20.55,20.52,20.53,61800.0,17.2124,17.2208,17.1956,17.204,61800.0
2009-09-21 10:50:00,20.54,20.56,20.5,20.52,57600.0,17.2124,17.2291,17.1789,17.1956,57600.0
2009-09-21 11:00:00,20.52,20.55,20.51,20.52,285600.0,17.1956,17.2208,17.1872,17.1956,285600.0
2009-09-21 11:10:00,20.52,20.56,20.51,20.55,109500.0,17.1956,17.2291,17.1872,17.2208,109500.0
2009-09-21 11:20:00,20.55,20.57,20.52,20.56,134400.0,17.2208,17.2375,17.1956,17.2291,134400.0
2009-09-21 11:30:00,20.56,20.63,20.56,20.62,49500.0,17.2291,17.2878,17.2291,17.2794,49500.0
2009-09-21 11:40:00,20.61,20.66,20.53,20.66,924300.0,17.271,17.3129,17.204,17.3129,924300.0
2009-09-21 11:50:00,20.65,20.69,20.64,20.69,73800.0,17.3046,17.3381,17.2962,17.3381,73800.0
2009-09-21 12:00:00,20.7,20.73,20.69,20.72,75300.0,17.3465,17.3716,17.3381,17.3632,75300.0
2009-09-21 12:10:00,20.72,20.75,20.7,20.71,110100.0,17.3632,17.3884,17.3465,17.3548,110100.0
2009-09-21 12:20:00,20.7,20.71,20.68,20.69,50400.0,17.3465,17.3548,17.3297,17.3381,50400.0
2009-09-21 12:30:00,20.68,20.7,20.68,20.7,58800.0,17.3297,17.3465,17.3297,17.3465,58800.0
2009-09-21 12:40:00,20.7,20.75,20.69,20.69,92400.0,17.3465,17.3884,17.3381,17.3381,92400.0
2009-09-21 12:50:00,20.69,20.7,20.65,20.66,52200.0,17.3381,17.3465,17.3046,17.3129,52200.0
2009-09-21 13:00:00,20.66,20.68,20.63,20.64,71700.0,17.3129,17.3297,17.2878,17.2962,71700.0
2009-09-21 13:10:00,20.64,20.64,20.63,20.63,28800.0,17.2962,17.2962,17.2878,17.2878,28800.0
2009-09-21 13:20:00,20.63,20.69,20.63,20.69,44700.0,17.2878,17.3381,17.2878,17.3381,44700.0
2009-09-21 13:30:00,20.68,20.71,20.67,20.7,49500.0,17.3297,17.3548,17.3213,17.3465,49500.0
2009-09-21 13:40:00,20.7,20.72,20.69,20.71,48600.0,17.3465,17.3632,17.3381,17.3548,48600.0
2009-09-21 13:50:00,20.71,20.71,20.65,20.65,34500.0,17.3548,17.3548,17.3046,17.3046,34500.0
2009-09-21 14:00:00,20.66,20.66,20.62,20.62,81600.0,17.3129,17.3129,17.2794,17.2794,81600.0
2009-09-21 14:10:00,20.62,20.63,20.6,20.63,53100.0,17.2794,17.2878,17.2627,17.2878,53100.0
2009-09-21 14:20:00,20.63,20.63,20.61,20.62,39900.0,17.2878,17.2878,17.271,17.2794,39900.0
2009-09-21 14:30:00,20.62,20.64,20.6,20.61,42000.0,17.2794,17.2962,17.2627,17.271,42000.0
2009-09-21 14:40:00,20.61,20.62,20.59,20.61,42300.0,17.271,17.2794,17.2543,17.271,42300.0
2009-09-21 14:50:00,20.62,20.63,20.6,20.6,57300.0,17.2794,17.2878,17.2627,17.2627,57300.0
2009-09-21 15:00:00,20.6,20.61,20.58,20.59,97800.0,17.2627,17.271,17.2459,17.2543,97800.0
2009-09-21 15:10:00,20.59,20.64,20.57,20.64,80400.0,17.2543,17.2962,17.2375,17.2962,80400.0
2009-09-21 15:20:00,20.63,20.63,20.58,20.58,58200.0,17.2878,17.2878,17.2459,17.2459,58200.0
2009-09-21 15:30:00,20.58,20.58,20.51,20.52,123900.0,17.2459,17.2459,17.1872,17.1956,123900.0
2009-09-21 15:40:00,20.52,20.53,20.48,20.5,116400.0,17.1956,17.204,17.1621,17.1789,116400.0
2009-09-21 15:50:00,20.5,20.54,20.46,20.53,234000.0,17.1789,17.2124,17.1453,17.204,234000.0
2009-09-22 09:30:00,20.56,20.56,20.44,20.49,50100.0,17.2291,17.2291,17.1286,17.1705,50100.0
2009-09-22 09:40:00,20.49,20.53,20.42,20.43,46800.0,17.1705,17.204,17.1118,17.1202,46800.0
2009-09-22 09:50:00,20.43,20.55,20.43,20.51,56700.0,17.1202,17.2208,17.1202,17.1872,56700.0
2009-09-22 10:00:00,20.5,20.54,20.43,20.53,66000.0,17.1789,17.2124,17.1202,17.204,66000.0
2009-09-22 10:10:00,20.54,20.58,20.51,20.56,70500.0,17.2124,17.2459,17.1872,17.2291,70500.0
2009-09-22 10:20:00,20.55,20.56,20.49,20.51,96600.0,17.2208,17.2291,17.1705,17.1872,96600.0
2009-09-22 10:30:00,20.5,20.51,20.4,20.43,53100.0,17.1789,17.1872,17.0951,17.1202,53100.0
2009-09-22 10:40:00,20.43,20.48,20.42,20.42,25800.0,17.1202,17.1621,17.1118,17.1118,25800.0
2009-09-22 10:50:00,20.42,20.48,20.41,20.46,35100.0,17.1118,17.1621,17.1034,17.1453,35100.0
2009-09-22 11:00:00,20.46,20.5,20.46,20.49,34200.0,17.1453,17.1789,17.1453,17.1705,34200.0
2009-09-22 11:10:00,20.49,20.5,20.46,20.5,35100.0,17.1705,17.1789,17.1453,17.1789,35100.0
2009-09-22 11:20:00,20.5,20.52,20.48,20.48,41700.0,17.1789,17.1956,17.1621,17.1621,41700.0
2009-09-22 11:30:00,20.48,20.5,20.44,20.46,87000.0,17.1621,17.1789,17.1286,17.1453,87000.0
2009-09-22 11:40:00,20.45,20.46,20.43,20.44,57000.0,17.137,17.1453,17.1202,17.1286,57000.0
2009-09-22 11:50:00,20.44,20.47,20.43,20.47,41100.0,17.1286,17.1537,17.1202,17.1537,41100.0
2009-09-22 12:00:00,20.47,20.53,20.47,20.52,66900.0,17.1537,17.204,17.1537,17.1956,66900.0
2009-09-22 12:10:00,20.52,20.55,20.52,20.54,53700.0,17.1956,17.2208,17.1956,17.2124,53700.0
2009-09-22 12:20:00,20.55,20.55,20.49,20.51,40800.0,17.2208,17.2208,17.1705,17.1872,40800.0
2009-09-22 12:30:00,20.5,20.52,20.49,20.51,37800.0,17.1789,17.1956,17.1705,17.1872,37800.0
2009-09-22 12:40:00,20.51,20.53,20.51,20.51,60900.0,17.1872,17.204,17.1872,17.1872,60900.0
2009-09-22 12:50:00,20.51,20.56,20.51,20.56,69300.0,17.1872,17.2291,17.1872,17.2291,69300.0
2009-09-22 13:00:00,20.56,20.59,20.55,20.56,66300.0,17.2291,17.2543,17.2208,17.2291,66300.0
2009-09-22 13:10:00,20.56,20.57,20.5,20.52,58200.0,17.2291,17.2375,17.1789,17.1956,58200.0
2009-09-22 13:20:00,20.52,20.53,20.48,20.52,51600.0,17.1956,17.204,17.1621,17.1956,51600.0
2009-09-22 13:30:00,20.53,20.53,20.47,20.47,29400.0,17.204,17.204,17.1537,17.1537,29400.0
2009-09-22 13:40:00,20.47,20.5,20.45,20.49,44100.0,17.1537,17.1789,17.137,17.1705,44100.0
2009-09-22 13:50:00,20.48,20.5,20.47,20.47,41400.0,17.1621,17.1789,17.1537,17.1537,41400.0
2009-09-22 14:00:00,20.46,20.5,20.46,20.47,44100.0,17.1453,17.1789,17.1453,17.1537,44100.0
2009-09-22 14:10:00,20.46,20.47,20.44,20.47,48600.0,17.1453,17.1537,17.1286,17.1537,48600.0
2009-09-22 14:20:00,20.47,20.47,20.42,20.42,73200.0,17.1537,17.1537,17.1118,17.1118,73200.0
2009-09-22 14:30:00,20.43,20.44,20.4,20.43,84000.0,17.1202,17.1286,17.0951,17.1202,84000.0
2009-09-22 14:40:00,20.44,20.45,20.41,20.42,33900.0,17.1286,17.137,17.1034,17.1118,33900.0
2009-09-22 14:50:00,20.43,20.46,20.42,20.44,41100.0,17.1202,17.1453,17.1118,17.1286,41100.0
2009-09-22 15:00:00,20.44,20.44,20.4,20.43,59100.0,17.1286,17.1286,17.0951,17.1202,59100.0
2009-09-22 15:10:00,20.43,20.44,20.41,20.42,57300.0,17.1202,17.1286,17.1034,17.1118,57300.0
2009-09-22 15:20:00,20.43,20.43,20.39,20.4,75000.0,17.1202,17.1202,17.0867,17.0951,75000.0
2009-09-22 15:30:00,20.41,20.42,20.39,20.41,81900.0,17.1034,17.1118,17.0867,17.1034,81900.0
2009-09-22 15:40:00,20.41,20.44,20.38,20.4,167400.0,17.1034,17.1286,17.0783,17.0951,167400.0
2009-09-22 15:50:00,20.4,20.42,20.36,20.38,303900.0,17.0951,17.1118,17.0615,17.0783,303900.0
2009-09-23 09:30:00,20.43,20.43,20.33,20.36,57300.0,17.1202,17.1202,17.0364,17.0615,57300.0
2009-09-23 09:40:00,20.36,20.38,20.33,20.33,73500.0,17.0615,17.0783,17.0364,17.0364,73500.0
2009-09-23 09:50:00,20.33,20.34,20.26,20.29,74100.0,17.0364,17.0448,16.9777,17.0029,74100.0
2009-09-23 10:00:00,20.29,20.33,20.28,20.32,47400.0,17.0029,17.0364,16.9945,17.028,47400.0
2009-09-23 10:10:00,20.32,20.33,20.28,20.31,43500.0,17.028,17.0364,16.9945,17.0196,43500.0
2009-09-23 10:20:00,20.32,20.37,20.31,20.33,50700.0,17.028,17.0699,17.0196,17.0364,50700.0
2009-09-23 10:30:00,20.33,20.38,20.33,20.37,106800.0,17.0364,17.0783,17.0364,17.0699,106800.0
2009-09-23 10:40:00,20.37,20.39,20.35,20.38,72600.0,17.0699,17.0867,17.0532,17.0783,72600.0
2009-09-23 10:50:00,20.4,20.41,20.38,20.41,31800.0,17.0951,17.1034,17.0783,17.1034,31800.0
2009-09-23 11:00:00,20.41,20.42,20.38,20.42,70500.0,17.1034,17.1118,17.0783,17.1118,70500.0
2009-09-23 11:10:00,20.43,20.44,20.42,20.42,42300.0,17.1202,17.1286,17.1118,17.1118,42300.0
2009-09-23 11:20:00,20.42,20.44,20.41,20.41,42300.0,17.1118,17.1286,17.1034,17.1034,42300.0
2009-09-23 11:30:00,20.42,20.43,20.42,20.43,11700.0,17.1118,17.1202,17.1118,17.1202,11700.0
2009-09-23 11:40:00,20.43,20.44,20.41,20.42,609600.0,17.1202,17.1286,17.1034,17.1118,609600.0
2009-09-23 11:50:00,20.42,20.42,20.41,20.41,526200.0,17.1118,17.1118,17.1034,17.1034,526200.0
2009-09-23 12:00:00,20.41,20.45,20.41,20.45,17100.0,17.1034,17.137,17.1034,17.137,17100.0
2009-09-23 12:10:00,20.44,20.45,20.42,20.42,14700.0,17.1286,17.137,17.1118,17.1118,14700.0
2009-09-23 12:20:00,20.41,20.43,20.41,20.41,9600.0,17.1034,17.1202,17.1034,17.1034,9600.0
2009-09-23 12:30:00,20.41,20.43,20.38,20.39,30300.0,17.1034,17.1202,17.0783,17.0867,30300.0
2009-09-23 12:40:00,20.39,20.42,20.39,20.42,26700.0,17.0867,17.1118,17.0867,17.1118,26700.0
2009-09-23 12:50:00,20.43,20.44,20.4,20.43,86700.0,17.1202,17.1286,17.0951,17.1202,86700.0
2009-09-23 13:00:00,20.43,20.47,20.43,20.47,49500.0,17.1202,17.1537,17.1202,17.1537,49500.0
2009-09-23 13:10:00,20.46,20.47,20.45,20.46,25800.0,17.1453,17.1537,17.137,17.1453,25800.0
2009-09-23 13:20:00,20.46,20.48,20.44,20.45,48600.0,17.1453,17.1621,17.1286,17.137,48600.0
2009-09-23 13:30:00,20.44,20.45,20.42,20.43,29400.0,17.1286,17.137,17.1118,17.1202,29400.0
2009-09-23 13:40:00,20.43,20.43,20.4,20.4,47700.0,17.1202,17.1202,17.0951,17.0951,47700.0
2009-09-23 13:50:00,20.4,20.41,20.38,20.4,49500.0,17.0951,17.1034,17.0783,17.0951,49500.0
2009-09-23 14:00:00,20.4,20.43,20.4,20.42,60300.0,17.0951,17.1202,17.0951,17.1118,60300.0
2009-09-23 14:10:00,20.42,20.5,20.4,20.48,65100.0,17.1118,17.1789,17.0951,17.1621,65100.0
2009-09-23 14:20:00,20.48,20.52,20.43,20.51,171000.0,17.1621,17.1956,17.1202,17.1872,171000.0
2009-09-23 14:30:00,20.51,20.62,20.5,20.59,171900.0,17.1872,17.2794,17.1789,17.2543,171900.0
2009-09-23 14:40:00,20.59,20.6,20.55,20.57,98100.0,17.2543,17.2627,17.2208,17.2375,98100.0
2009-09-23 14:50:00,20.58,20.59,20.49,20.51,284400.0,17.2459,17.2543,17.1705,17.1872,284400.0
2009-09-23 15:00:00,20.52,20.59,20.51,20.56,129900.0,17.1956,17.2543,17.1872,17.2291,129900.0
2009-09-23 15:10:00,20.56,20.57,20.47,20.51,136200.0,17.2291,17.2375,17.1537,17.1872,136200.0
2009-09-23 15:20:00,20.51,20.52,20.41,20.42,188700.0,17.1872,17.1956,17.1034,17.1118,188700.0
2009-09-23 15:30:00,20.43,20.43,20.37,20.42,361200.0,17.1202,17.1202,17.0699,17.1118,361200.0
2009-09-23 15:40:00,20.41,20.45,20.37,20.41,377100.0,17.1034,17.137,17.0699,17.1034,377100.0
2009-09-23 15:50:00,20.41,20.42,20.34,20.36,713400.0,17.1034,17.1118,17.0448,17.0615,713400.0
2009-09-24 09:30:00,20.37,20.51,20.37,20.43,105000.0,17.0699,17.1872,17.0699,17.1202,105000.0
2009-09-24 09:40:00,20.43,20.52,20.42,20.52,78600.0,17.1202,17.1956,17.1118,17.1956,78600.0
2009-09-24 09:50:00,20.51,20.52,20.43,20.47,61500.0,17.1872,17.1956,17.1202,17.1537,61500.0
2009-09-24 10:00:00,20.47,20.47,20.32,20.34,374400.0,17.1537,17.1537,17.028,17.0448,374400.0
2009-09-24 10:10:00,20.34,20.39,20.26,20.29,156900.0,17.0448,17.0867,16.9777,17.0029,156900.0
2009-09-24 10:20:00,20.29,20.34,20.29,20.31,157500.0,17.0029,17.0448,17.0029,17.0196,157500.0
2009-09-24 10:30:00,20.31,20.31,20.28,20.3,244800.0,17.0196,17.0196,16.9945,17.0113,244800.0
2009-09-24 10:40:00,20.3,20.32,20.29,20.3,79800.0,17.0113,17.028,17.0029,17.0113,79800.0
2009-09-24 10:50:00,20.3,20.34,20.29,20.34,42600.0,17.0113,17.0448,17.0029,17.0448,42600.0
2009-09-24 11:00:00,20.34,20.35,20.32,20.35,28800.0,17.0448,17.0532,17.028,17.0532,28800.0
2009-09-24 11:10:00,20.35,20.41,20.35,20.4,31800.0,17.0532,17.1034,17.0532,17.0951,31800.0
2009-09-24 11:20:00,20.4,20.42,20.39,20.4,47100.0,17.0951,17.1118,17.0867,17.0951,47100.0
2009-09-24 11:30:00,20.4,20.43,20.39,20.39,49500.0,17.0951,17.1202,17.0867,17.0867,49500.0
2009-09-24 11:40:00,20.4,20.43,20.39,20.41,36600.0,17.0951,17.1202,17.0867,17.1034,36600.0
2009-09-24 11:50:00,20.41,20.41,20.35,20.37,30000.0,17.1034,17.1034,17.0532,17.0699,30000.0
2009-09-24 12:00:00,20.38,20.41,20.37,20.4,14100.0,17.0783,17.1034,17.0699,17.0951,14100.0
2009-09-24 12:10:00,20.4,20.41,20.39,20.4,23700.0,17.0951,17.1034,17.0867,17.0951,23700.0
2009-09-24 12:20:00,20.4,20.4,20.35,20.37,48600.0,17.0951,17.0951,17.0532,17.0699,48600.0
2009-09-24 12:30:00,20.36,20.37,20.31,20.36,28500.0,17.0615,17.0699,17.0196,17.0615,28500.0
2009-09-24 12:40:00,20.36,20.39,20.35,20.38,30900.0,17.0615,17.0867,17.0532,17.0783,30900.0
2009-09-24 12:50:00,20.39,20.41,20.34,20.36,27600.0,17.0867,17.1034,17.0448,17.0615,27600.0
2009-09-24 13:00:00,20.36,20.4,20.36,20.38,46800.0,17.0615,17.0951,17.0615,17.0783,46800.0
2009-09-24 13:10:00,20.38,20.4,20.34,20.35,29100.0,17.0783,17.0951,17.0448,17.0532,29100.0
2009-09-24 13:20:00,20.35,20.38,20.35,20.37,52500.0,17.0532,17.0783,17.0532,17.0699,52500.0
2009-09-24 13:30:00,20.37,20.38,20.33,20.35,37800.0,17.0699,17.0783,17.0364,17.0532,37800.0
2009-09-24 13:40:00,20.35,20.39,20.32,20.37,115800.0,17.0532,17.0867,17.028,17.0699,115800.0
2009-09-24 13:50:00,20.38,20.38,20.33,20.37,32100.0,17.0783,17.0783,17.0364,17.0699,32100.0
2009-09-24 14:00:00,20.36,20.38,20.35,20.36,30600.0,17.0615,17.0783,17.0532,17.0615,30600.0
2009-09-24 14:10:00,20.36,20.37,20.34,20.37,34800.0,17.0615,17.0699,17.0448,17.0699,34800.0
2009-09-24 14:20:00,20.36,20.37,20.33,20.36,52500.0,17.0615,17.0699,17.0364,17.0615,52500.0
2009-09-24 14:30:00,20.36,20.39,20.34,20.38,96300.0,17.0615,17.0867,17.0448,17.0783,96300.0
2009-09-24 14:40:00,20.38,20.38,20.35,20.38,36600.0,17.0783,17.0783,17.0532,17.0783,36600.0
2009-09-24 14:50:00,20.37,20.42,20.37,20.41,49500.0,17.0699,17.1118,17.0699,17.1034,49500.0
2009-09-24 15:00:00,20.41,20.42,20.37,20.37,86400.0,17.1034,17.1118,17.0699,17.0699,86400.0
2009-09-24 15:10:00,20.37,20.41,20.36,20.37,127500.0,17.0699,17.1034,17.0615,17.0699,127500.0
2009-09-24 15:20:00,20.37,20.39,20.35,20.35,153000.0,17.0699,17.0867,17.0532,17.0532,153000.0
2009-09-24 15:30:00,20.35,20.38,20.35,20.36,153900.0,17.0532,17.0783,17.0532,17.0615,153900.0
2009-09-24 15:40:00,20.36,20.41,20.34,20.38,142500.0,17.0615,17.1034,17.0448,17.0783,142500.0
2009-09-24 15:50:00,20.39,20.41,20.35,20.35,182400.0,17.0867,17.1034,17.0532,17.0532,182400.0
2009-09-25 09:30:00,20.31,20.32,20.08,20.18,112200.0,17.0196,17.028,16.8269,16.9107,112200.0
2009-09-25 09:40:00,20.18,20.19,20.13,20.13,162300.0,16.9107,16.9191,16.8688,16.8688,162300.0
2009-09-25 09:50:00,20.13,20.14,20.03,20.05,114900.0,16.8688,16.8772,16.785,16.8018,114900.0
2009-09-25 10:00:00,20.04,20.05,19.93,20.05,346800.0,16.7934,16.8018,16.7012,16.8018,346800.0
2009-09-25 10:10:00,20.04,20.07,20.01,20.05,77700.0,16.7934,16.8185,16.7682,16.8018,77700.0
2009-09-25 10:20:00,20.05,20.11,20.01,20.03,65400.0,16.8018,16.852,16.7682,16.785,65400.0
2009-09-25 10:30:00,20.03,20.05,19.97,19.97,66000.0,16.785,16.8018,16.7347,16.7347,66000.0
2009-09-25 10:40:00,19.97,20.01,19.96,19.96,81900.0,16.7347,16.7682,16.7263,16.7263,81900.0
2009-09-25 10:50:00,19.95,19.96,19.89,19.9,95400.0,16.718,16.7263,16.6677,16.6761,95400.0
2009-09-25 11:00:00,19.91,19.96,19.9,19.95,91800.0,16.6844,16.7263,16.6761,16.718,91800.0
2009-09-25 11:10:00,19.95,19.96,19.91,19.92,63300.0,16.718,16.7263,16.6844,16.6928,63300.0
2009-09-25 11:20:00,19.92,19.97,19.92,19.93,47100.0,16.6928,16.7347,16.6928,16.7012,47100.0
2009-09-25 11:30:00,19.93,19.94,19.91,19.94,56700.0,16.7012,16.7096,16.6844,16.7096,56700.0
2009-09-25 11:40:00,19.93,19.95,19.9,19.93,78300.0,16.7012,16.718,16.6761,16.7012,78300.0
2009-09-25 11:50:00,19.93,19.94,19.88,19.91,73800.0,16.7012,16.7096,16.6593,16.6844,73800.0
2009-09-25 12:00:00,19.9,19.94,19.89,19.92,159300.0,16.6761,16.7096,16.6677,16.6928,159300.0
2009-09-25 12:10:00,19.92,19.94,19.85,19.87,80700.0,16.6928,16.7096,16.6342,16.6509,80700.0
2009-09-25 12:20:00,19.86,19.87,19.83,19.84,116100.0,16.6425,16.6509,16.6174,16.6258,116100.0
2009-09-25 12:30:00,19.84,19.89,19.84,19.86,36600.0,16.6258,16.6677,16.6258,16.6425,36600.0
2009-09-25 12:40:00,19.85,19.86,19.83,19.86,28200.0,16.6342,16.6425,16.6174,16.6425,28200.0
2009-09-25 12:50:00,19.85,19.88,19.85,19.85,47700.0,16.6342,16.6593,16.6342,16.6342,47700.0
2009-09-25 13:00:00,19.84,19.86,19.82,19.82,79500.0,16.6258,16.6425,16.609,16.609,79500.0
2009-09-25 13:10:00,19.82,19.87,19.82,19.86,56700.0,16.609,16.6509,16.609,16.6425,56700.0
2009-09-25 13:20:00,19.86,19.91,19.85,19.91,45300.0,16.6425,16.6844,16.6342,16.6844,45300.0
2009-09-25 13:30:00,19.91,19.91,19.87,19.87,48000.0,16.6844,16.6844,16.6509,16.6509,48000.0
2009-09-25 13:40:00,19.87,19.89,19.87,19.89,45300.0,16.6509,16.6677,16.6509,16.6677,45300.0
2009-09-25 13:50:00,19.89,19.91,19.87,19.9,68700.0,16.6677,16.6844,16.6509,16.6761,68700.0
2009-09-25 14:00:00,19.91,19.94,19.9,19.92,65400.0,16.6844,16.7096,16.6761,16.6928,65400.0
2009-09-25 14:10:00,19.91,19.92,19.87,19.87,48600.0,16.6844,16.6928,16.6509,16.6509,48600.0
2009-09-25 14:20:00,19.87,19.89,19.85,19.86,45300.0,16.6509,16.6677,16.6342,16.6425,45300.0
2009-09-25 14:30:00,19.86,19.87,19.84,19.87,81600.0,16.6425,16.6509,16.6258,16.6509,81600.0
2009-09-25 14:40:00,19.88,19.91,19.87,19.89,56700.0,16.6593,16.6844,16.6509,16.6677,56700.0
2009-09-25 14:50:00,19.89,19.98,19.89,19.97,116700.0,16.6677,16.7431,16.6677,16.7347,116700.0
2009-09-25 15:00:00,19.97,19.99,19.96,19.98,109800.0,16.7347,16.7515,16.7263,16.7431,109800.0
2009-09-25 15:10:00,19.98,19.99,19.97,19.98,87900.0,16.7431,16.7515,16.7347,16.7431,87900.0
2009-09-25 15:20:00,19.98,20.0,19.93,19.94,140400.0,16.7431,16.7599,16.7012,16.7096,140400.0
2009-09-25 15:30:00,19.94,19.94,19.88,19.88,311400.0,16.7096,16.7096,16.6593,16.6593,311400.0
2009-09-25 15:40:00,19.87,19.88,19.82,19.88,435000.0,16.6509,16.6593,16.609,16.6593,435000.0
2009-09-25 15:50:00,19.88,19.92,19.87,19.87,625500.0,16.6593,16.6928,16.6509,16.6509,625500.0
2009-09-28 09:30:00,20.06,20.06,19.89,20.04,66900.0,16.8101,16.8101,16.6677,16.7934,66900.0
2009-09-28 09:40:00,20.05,20.2,20.04,20.19,52200.0,16.8018,16.9275,16.7934,16.9191,52200.0
2009-09-28 09:50:00,20.18,20.19,20.12,20.12,45000.0,16.9107,16.9191,16.8604,16.8604,45000.0
2009-09-28 10:00:00,20.13,20.27,20.13,20.24,56700.0,16.8688,16.9861,16.8688,16.961,56700.0
2009-09-28 10:10:00,20.24,20.24,20.21,20.22,46800.0,16.961,16.961,16.9358,16.9442,46800.0
2009-09-28 10:20:00,20.22,20.22,20.19,20.2,43800.0,16.9442,16.9442,16.9191,16.9275,43800.0
2009-09-28 10:30:00,20.2,20.24,20.2,20.22,72300.0,16.9275,16.961,16.9275,16.9442,72300.0
2009-09-28 10:40:00,20.22,20.23,20.19,20.19,41700.0,16.9442,16.9526,16.9191,16.9191,41700.0
2009-09-28 10:50:00,20.18,20.22,20.18,20.19,46800.0,16.9107,16.9442,16.9107,16.9191,46800.0
2009-09-28 11:00:00,20.19,20.23,20.19,20.22,79800.0,16.9191,16.9526,16.9191,16.9442,79800.0
2009-09-28 11:10:00,20.22,20.23,20.2,20.21,52500.0,16.9442,16.9526,16.9275,16.9358,52500.0
2009-09-28 11:20:00,20.22,20.24,20.22,20.23,72300.0,16.9442,16.961,16.9442,16.9526,72300.0
2009-09-28 11:30:00,20.23,20.25,20.22,20.25,67500.0,16.9526,16.9694,16.9442,16.9694,67500.0
2009-09-28 11:40:00,20.24,20.25,20.22,20.24,58800.0,16.961,16.9694,16.9442,16.961,58800.0
2009-09-28 11:50:00,20.24,20.25,20.21,20.23,61800.0,16.961,16.9694,16.9358,16.9526,61800.0
2009-09-28 12:00:00,20.23,20.24,20.21,20.23,77400.0,16.9526,16.961,16.9358,16.9526,77400.0
2009-09-28 12:10:00,20.22,20.23,20.22,20.22,54300.0,16.9442,16.9526,16.9442,16.9442,54300.0
2009-09-28 12:20:00,20.22,20.24,20.22,20.23,70500.0,16.9442,16.961,16.9442,16.9526,70500.0
2009-09-28 12:30:00,20.23,20.24,20.21,20.24,90600.0,16.9526,16.961,16.9358,16.961,90600.0
2009-09-28 12:40:00,20.23,20.25,20.22,20.23,40800.0,16.9526,16.9694,16.9442,16.9526,40800.0
2009-09-28 12:50:00,20.23,20.24,20.22,20.23,72900.0,16.9526,16.961,16.9442,16.9526,72900.0
2009-09-28 13:00:00,20.24,20.24,20.23,20.24,12600.0,16.961,16.961,16.9526,16.961,12600.0
2009-09-28 13:10:00,20.24,20.25,20.23,20.24,19500.0,16.961,16.9694,16.9526,16.961,19500.0
2009-09-28 13:20:00,20.23,20.25,20.22,20.25,14700.0,16.9526,16.9694,16.9442,16.9694,14700.0
2009-09-28 13:30:00,20.25,20.25,20.24,20.24,27900.0,16.9694,16.9694,16.961,16.961,27900.0
2009-09-28 13:40:00,20.24,20.27,20.24,20.26,40800.0,16.961,16.9861,16.961,16.9777,40800.0
2009-09-28 13:50:00,20.26,20.27,20.23,20.23,41100.0,16.9777,16.9861,16.9526,16.9526,41100.0
2009-09-28 14:00:00,20.23,20.25,20.21,20.21,26400.0,16.9526,16.9694,16.9358,16.9358,26400.0
2009-09-28 14:10:00,20.21,20.23,20.2,20.2,128100.0,16.9358,16.9526,16.9275,16.9275,128100.0
2009-09-28 14:20:00,20.21,20.22,20.18,20.2,66900.0,16.9358,16.9442,16.9107,16.9275,66900.0
2009-09-28 14:30:00,20.2,20.22,20.19,20.21,25800.0,16.9275,16.9442,16.9191,16.9358,25800.0
2009-09-28 14:40:00,20.22,20.24,20.19,20.22,30000.0,16.9442,16.961,16.9191,16.9442,30000.0
2009-09-28 14:50:00,20.22,20.22,20.18,20.19,24900.0,16.9442,16.9442,16.9107,16.9191,24900.0
2009-09-28 15:00:00,20.19,20.2,20.18,20.2,23100.0,16.9191,16.9275,16.9107,16.9275,23100.0
2009-09-28 15:10:00,20.2,20.2,20.17,20.19,38400.0,16.9275,16.9275,16.9023,16.9191,38400.0
2009-09-28 15:20:00,20.19,20.21,20.19,20.21,47700.0,16.9191,16.9358,16.9191,16.9358,47700.0
2009-09-28 15:30:00,20.21,20.24,20.2,20.22,92400.0,16.9358,16.961,16.9275,16.9442,92400.0
2009-09-28 15:40:00,20.22,20.25,20.17,20.18,107700.0,16.9442,16.9694,16.9023,16.9107,107700.0
2009-09-28 15:50:00,20.18,20.22,20.17,20.21,147000.0,16.9107,16.9442,16.9023,16.9358,147000.0
2009-09-29 09:30:00,20.24,20.45,20.24,20.43,76800.0,16.961,17.137,16.961,17.1202,76800.0
2009-09-29 09:40:00,20.4,20.42,20.35,20.38,45300.0,17.0951,17.1118,17.0532,17.0783,45300.0
2009-09-29 09:50:00,20.4,20.54,20.39,20.53,98100.0,17.0951,17.2124,17.0867,17.204,98100.0
2009-09-29 10:00:00,20.53,20.54,20.28,20.34,106800.0,17.204,17.2124,16.9945,17.0448,106800.0
2009-09-29 10:10:00,20.35,20.43,20.32,20.37,52200.0,17.0532,17.1202,17.028,17.0699,52200.0
2009-09-29 10:20:00,20.37,20.37,20.28,20.29,36900.0,17.0699,17.0699,16.9945,17.0029,36900.0
2009-09-29 10:30:00,20.29,20.3,20.23,20.29,49200.0,17.0029,17.0113,16.9526,17.0029,49200.0
2009-09-29 10:40:00,20.3,20.31,20.26,20.28,33000.0,17.0113,17.0196,16.9777,16.9945,33000.0
2009-09-29 10:50:00,20.28,20.28,20.2,20.2,25500.0,16.9945,16.9945,16.9275,16.9275,25500.0
2009-09-29 11:00:00,20.2,20.22,20.2,20.22,20100.0,16.9275,16.9442,16.9275,16.9442,20100.0
2009-09-29 11:10:00,20.22,20.23,20.14,20.15,66000.0,16.9442,16.9526,16.8772,16.8856,66000.0
2009-09-29 11:20:00,20.15,20.18,20.13,20.18,26400.0,16.8856,16.9107,16.8688,16.9107,26400.0
2009-09-29 11:30:00,20.18,20.19,20.12,20.12,43500.0,16.9107,16.9191,16.8604,16.8604,43500.0
2009-09-29 11:40:00,20.12,20.14,20.08,20.13,52500.0,16.8604,16.8772,16.8269,16.8688,52500.0
2009-09-29 11:50:00,20.13,20.15,20.11,20.14,78900.0,16.8688,16.8856,16.852,16.8772,78900.0
2009-09-29 12:00:00,20.13,20.15,20.11,20.14,43500.0,16.8688,16.8856,16.852,16.8772,43500.0
2009-09-29 12:10:00,20.14,20.16,20.13,20.15,59700.0,16.8772,16.8939,16.8688,16.8856,59700.0
2009-09-29 12:20:00,20.15,20.15,20.09,20.1,63900.0,16.8856,16.8856,16.8353,16.8437,63900.0
2009-09-29 12:30:00,20.1,20.15,20.1,20.14,33300.0,16.8437,16.8856,16.8437,16.8772,33300.0
2009-09-29 12:40:00,20.15,20.15,20.13,20.14,31800.0,16.8856,16.8856,16.8688,16.8772,31800.0
2009-09-29 12:50:00,20.14,20.15,20.13,20.14,83400.0,16.8772,16.8856,16.8688,16.8772,83400.0
2009-09-29 13:00:00,20.14,20.16,20.14,20.16,79200.0,16.8772,16.8939,16.8772,16.8939,79200.0
2009-09-29 13:10:00,20.16,20.18,20.15,20.15,35700.0,16.8939,16.9107,16.8856,16.8856,35700.0
2009-09-29 13:20:00,20.15,20.17,20.13,20.15,57000.0,16.8856,16.9023,16.8688,16.8856,57000.0
2009-09-29 13:30:00,20.15,20.17,20.14,20.15,45300.0,16.8856,16.9023,16.8772,16.8856,45300.0
2009-09-29 13:40:00,20.17,20.18,20.15,20.15,17100.0,16.9023,16.9107,16.8856,16.8856,17100.0
2009-09-29 13:50:00,20.15,20.17,20.14,20.15,59100.0,16.8856,16.9023,16.8772,16.8856,59100.0
2009-09-29 14:00:00,20.15,20.15,20.07,20.09,113100.0,16.8856,16.8856,16.8185,16.8353,113100.0
2009-09-29 14:10:00,20.09,20.1,20.08,20.09,57000.0,16.8353,16.8437,16.8269,16.8353,57000.0
2009-09-29 14:20:00,20.09,20.09,20.06,20.07,55800.0,16.8353,16.8353,16.8101,16.8185,55800.0
2009-09-29 14:30:00,20.07,20.07,20.04,20.04,87300.0,16.8185,16.8185,16.7934,16.7934,87300.0
2009-09-29 14:40:00,20.04,20.06,20.04,20.05,30300.0,16.7934,16.8101,16.7934,16.8018,30300.0
2009-09-29 14:50:00,20.06,20.11,20.05,20.09,68400.0,16.8101,16.852,16.8018,16.8353,68400.0
2009-09-29 15:00:00,20.09,20.09,20.07,20.08,49500.0,16.8353,16.8353,16.8185,16.8269,49500.0
2009-09-29 15:10:00,20.07,20.08,20.04,20.06,48300.0,16.8185,16.8269,16.7934,16.8101,48300.0
2009-09-29 15:20:00,20.06,20.09,20.05,20.06,49800.0,16.8101,16.8353,16.8018,16.8101,49800.0
2009-09-29 15:30:00,20.05,20.12,20.05,20.12,201900.0,16.8018,16.8604,16.8018,16.8604,201900.0
2009-09-29 15:40:00,20.12,20.14,20.09,20.1,149100.0,16.8604,16.8772,16.8353,16.8437,149100.0
2009-09-29 15:50:00,20.1,20.11,20.09,20.1,207900.0,16.8437,16.852,16.8353,16.8437,207900.0
2009-09-30 09:30:00,20.11,20.13,20.04,20.09,41400.0,16.852,16.8688,16.7934,16.8353,41400.0
2009-09-30 09:40:00,20.09,20.1,19.89,19.94,108600.0,16.8353,16.8437,16.6677,16.7096,108600.0
2009-09-30 09:50:00,19.94,20.0,19.88,19.98,172800.0,16.7096,16.7599,16.6593,16.7431,172800.0
2009-09-30 10:00:00,19.96,20.03,19.96,20.01,127500.0,16.7263,16.785,16.7263,16.7682,127500.0
2009-09-30 10:10:00,20.02,20.12,20.02,20.08,72300.0,16.7766,16.8604,16.7766,16.8269,72300.0
2009-09-30 10:20:00,20.07,20.08,20.0,20.0,58500.0,16.8185,16.8269,16.7599,16.7599,58500.0
2009-09-30 10:30:00,20.0,20.02,19.99,20.0,102000.0,16.7599,16.7766,16.7515,16.7599,102000.0
2009-09-30 10:40:00,20.0,20.01,19.98,19.99,63900.0,16.7599,16.7682,16.7431,16.7515,63900.0
2009-09-30 10:50:00,19.99,20.04,19.99,20.0,43800.0,16.7515,16.7934,16.7515,16.7599,43800.0
2009-09-30 11:00:00,20.0,20.05,20.0,20.01,60900.0,16.7599,16.8018,16.7599,16.7682,60900.0
2009-09-30 11:10:00,20.0,20.02,19.99,20.01,36600.0,16.7599,16.7766,16.7515,16.7682,36600.0
2009-09-30 11:20:00,20.0,20.04,19.99,20.04,98700.0,16.7599,16.7934,16.7515,16.7934,98700.0
2009-09-30 11:30:00,20.03,20.06,20.02,20.04,112800.0,16.785,16.8101,16.7766,16.7934,112800.0
2009-09-30 11:40:00,20.03,20.04,20.02,20.03,68700.0,16.785,16.7934,16.7766,16.785,68700.0
2009-09-30 11:50:00,20.03,20.06,20.02,20.05,121800.0,16.785,16.8101,16.7766,16.8018,121800.0
2009-09-30 12:00:00,20.05,20.05,20.0,20.01,41100.0,16.8018,16.8018,16.7599,16.7682,41100.0
2009-09-30 12:10:00,20.01,20.02,20.0,20.0,106200.0,16.7682,16.7766,16.7599,16.7599,106200.0
2009-09-30 12:20:00,20.0,20.02,19.99,20.0,44400.0,16.7599,16.7766,16.7515,16.7599,44400.0
2009-09-30 12:30:00,20.01,20.03,20.01,20.02,94500.0,16.7682,16.785,16.7682,16.7766,94500.0
2009-09-30 12:40:00,20.02,20.09,20.02,20.08,31800.0,16.7766,16.8353,16.7766,16.8269,31800.0
2009-09-30 12:50:00,20.08,20.14,20.08,20.11,47100.0,16.8269,16.8772,16.8269,16.852,47100.0
2009-09-30 13:00:00,20.11,20.23,20.11,20.14,53700.0,16.852,16.9526,16.852,16.8772,53700.0
2009-09-30 13:10:00,20.15,20.15,20.12,20.13,36600.0,16.8856,16.8856,16.8604,16.8688,36600.0
2009-09-30 13:20:00,20.13,20.18,20.13,20.15,21000.0,16.8688,16.9107,16.8688,16.8856,21000.0
2009-09-30 13:30:00,20.15,20.18,20.12,20.12,34800.0,16.8856,16.9107,16.8604,16.8604,34800.0
2009-09-30 13:40:00,20.12,20.13,20.08,20.09,28800.0,16.8604,16.8688,16.8269,16.8353,28800.0
2009-09-30 13:50:00,20.1,20.13,20.09,20.1,28800.0,16.8437,16.8688,16.8353,16.8437,28800.0
2009-09-30 14:00:00,20.1,20.12,20.07,20.1,32700.0,16.8437,16.8604,16.8185,16.8437,32700.0
2009-09-30 14:10:00,20.09,20.13,20.08,20.13,18600.0,16.8353,16.8688,16.8269,16.8688,18600.0
2009-09-30 14:20:00,20.14,20.15,20.09,20.1,20400.0,16.8772,16.8856,16.8353,16.8437,20400.0
2009-09-30 14:30:00,20.1,20.1,20.07,20.09,53700.0,16.8437,16.8437,16.8185,16.8353,53700.0
2009-09-30 14:40:00,20.1,20.16,20.1,20.11,49200.0,16.8437,16.8939,16.8437,16.852,49200.0
2009-09-30 14:50:00,20.11,20.12,20.04,20.06,77100.0,16.852,16.8604,16.7934,16.8101,77100.0
2009-09-30 15:00:00,20.06,20.06,19.99,20.0,138900.0,16.8101,16.8101,16.7515,16.7599,138900.0
2009-09-30 15:10:00,20.01,20.03,19.97,20.03,161100.0,16.7682,16.785,16.7347,16.785,161100.0
2009-09-30 15:20:00,20.03,20.03,19.99,20.0,100800.0,16.785,16.785,16.7515,16.7599,100800.0
2009-09-30 15:30:00,20.0,20.06,19.99,20.02,134100.0,16.7599,16.8101,16.7515,16.7766,134100.0
2009-09-30 15:40:00,20.03,20.06,20.0,20.06,126600.0,16.785,16.8101,16.7599,16.8101,126600.0
2009-09-30 15:50:00,20.06,20.1,20.03,20.04,201300.0,16.8101,16.8437,16.785,16.7934,201300.0
2009-10-01 09:30:00,20.0,20.18,19.91,20.12,140700.0,16.7599,16.9107,16.6844,16.8604,140700.0
2009-10-01 09:40:00,20.11,20.11,19.99,20.05,78000.0,16.852,16.852,16.7515,16.8018,78000.0
2009-10-01 09:50:00,20.05,20.07,20.0,20.0,199800.0,16.8018,16.8185,16.7599,16.7599,199800.0
2009-10-01 10:00:00,20.02,20.07,19.91,19.95,315300.0,16.7766,16.8185,16.6844,16.718,315300.0
2009-10-01 10:10:00,19.94,20.1,19.93,20.1,211800.0,16.7096,16.8437,16.7012,16.8437,211800.0
2009-10-01 10:20:00,20.1,20.12,20.04,20.04,100800.0,16.8437,16.8604,16.7934,16.7934,100800.0
2009-10-01 10:30:00,20.05,20.07,19.98,20.0,121800.0,16.8018,16.8185,16.7431,16.7599,121800.0
2009-10-01 10:40:00,20.0,20.03,19.97,20.0,94500.0,16.7599,16.785,16.7347,16.7599,94500.0
2009-10-01 10:50:00,20.0,20.14,20.0,20.12,87300.0,16.7599,16.8772,16.7599,16.8604,87300.0
2009-10-01 11:00:00,20.11,20.13,20.06,20.11,134100.0,16.852,16.8688,16.8101,16.852,134100.0
2009-10-01 11:10:00,20.11,20.16,20.09,20.09,81600.0,16.852,16.8939,16.8353,16.8353,81600.0
2009-10-01 11:20:00,20.09,20.12,20.02,20.03,60900.0,16.8353,16.8604,16.7766,16.785,60900.0
2009-10-01 11:30:00,20.04,20.04,19.98,20.0,186300.0,16.7934,16.7934,16.7431,16.7599,186300.0
2009-10-01 11:40:00,20.0,20.02,19.99,20.0,69600.0,16.7599,16.7766,16.7515,16.7599,69600.0
2009-10-01 11:50:00,20.0,20.02,19.99,20.02,92700.0,16.7599,16.7766,16.7515,16.7766,92700.0
2009-10-01 12:00:00,20.01,20.02,19.98,20.01,90000.0,16.7682,16.7766,16.7431,16.7682,90000.0
2009-10-01 12:10:00,20.01,20.03,20.0,20.01,61500.0,16.7682,16.785,16.7599,16.7682,61500.0
2009-10-01 12:20:00,20.0,20.02,19.99,20.02,56100.0,16.7599,16.7766,16.7515,16.7766,56100.0
2009-10-01 12:30:00,20.01,20.03,20.0,20.0,29700.0,16.7682,16.785,16.7599,16.7599,29700.0
2009-10-01 12:40:00,20.0,20.01,19.97,20.0,80700.0,16.7599,16.7682,16.7347,16.7599,80700.0
2009-10-01 12:50:00,19.99,20.0,19.97,19.98,40800.0,16.7515,16.7599,16.7347,16.7431,40800.0
2009-10-01 13:00:00,19.97,20.0,19.95,19.96,53400.0,16.7347,16.7599,16.718,16.7263,53400.0
2009-10-01 13:10:00,19.97,20.0,19.95,19.96,52500.0,16.7347,16.7599,16.718,16.7263,52500.0
2009-10-01 13:20:00,19.95,19.98,19.93,19.96,120900.0,16.718,16.7431,16.7012,16.7263,120900.0
2009-10-01 13:30:00,19.96,19.97,19.93,19.96,83700.0,16.7263,16.7347,16.7012,16.7263,83700.0
2009-10-01 13:40:00,19.96,20.0,19.95,19.98,164400.0,16.7263,16.7599,16.718,16.7431,164400.0
2009-10-01 13:50:00,19.98,19.98,19.94,19.97,98400.0,16.7431,16.7431,16.7096,16.7347,98400.0
2009-10-01 14:00:00,19.97,20.01,19.96,20.01,118800.0,16.7347,16.7682,16.7263,16.7682,118800.0
2009-10-01 14:10:00,20.0,20.05,20.0,20.03,57900.0,16.7599,16.8018,16.7599,16.785,57900.0
2009-10-01 14:20:00,20.02,20.07,20.02,20.04,51300.0,16.7766,16.8185,16.7766,16.7934,51300.0
2009-10-01 14:30:00,20.04,20.04,19.98,19.99,108900.0,16.7934,16.7934,16.7431,16.7515,108900.0
2009-10-01 14:40:00,19.98,19.99,19.95,19.99,75900.0,16.7431,16.7515,16.718,16.7515,75900.0
2009-10-01 14:50:00,19.99,20.0,19.96,19.98,81000.0,16.7515,16.7599,16.7263,16.7431,81000.0
2009-10-01 15:00:00,19.98,19.99,19.95,19.97,96000.0,16.7431,16.7515,16.718,16.7347,96000.0
2009-10-01 15:10:00,19.96,20.0,19.96,19.99,98400.0,16.7263,16.7599,16.7263,16.7515,98400.0
2009-10-01 15:20:00,19.99,20.0,19.94,19.94,158100.0,16.7515,16.7599,16.7096,16.7096,158100.0
2009-10-01 15:30:00,19.95,20.0,19.95,19.98,142500.0,16.718,16.7599,16.718,16.7431,142500.0
2009-10-01 15:40:00,19.98,20.0,19.94,19.96,181200.0,16.7431,16.7599,16.7096,16.7263,181200.0
2009-10-01 15:50:00,19.96,19.96,19.85,19.85,411600.0,16.7263,16.7263,16.6342,16.6342,411600.0
2009-10-02 09:30:00,19.7,19.97,19.52,19.92,125100.0,16.5085,16.7347,16.3576,16.6928,125100.0
2009-10-02 09:40:00,19.95,19.96,19.86,19.96,259200.0,16.718,16.7263,16.6425,16.7263,259200.0
2009-10-02 09:50:00,19.96,19.99,19.92,19.92,90000.0,16.7263,16.7515,16.6928,16.6928,90000.0
2009-10-02 10:00:00,19.91,19.91,19.78,19.79,123300.0,16.6844,16.6844,16.5755,16.5839,123300.0
2009-10-02 10:10:00,19.78,19.84,19.75,19.77,71100.0,16.5755,16.6258,16.5504,16.5671,71100.0
2009-10-02 10:20:00,19.78,19.85,19.78,19.79,87600.0,16.5755,16.6342,16.5755,16.5839,87600.0
2009-10-02 10:30:00,19.8,19.87,19.79,19.8,104400.0,16.5923,16.6509,16.5839,16.5923,104400.0
2009-10-02 10:40:00,19.8,19.83,19.74,19.74,94200.0,16.5923,16.6174,16.542,16.542,94200.0
2009-10-02 10:50:00,19.74,19.76,19.72,19.74,69600.0,16.542,16.5587,16.5252,16.542,69600.0
2009-10-02 11:00:00,19.75,19.77,19.74,19.75,70200.0,16.5504,16.5671,16.542,16.5504,70200.0
2009-10-02 11:10:00,19.75,19.79,19.75,19.78,87300.0,16.5504,16.5839,16.5504,16.5755,87300.0
2009-10-02 11:20:00,19.78,19.81,19.77,19.8,27900.0,16.5755,16.6006,16.5671,16.5923,27900.0
2009-10-02 11:30:00,19.79,19.88,19.79,19.79,114600.0,16.5839,16.6593,16.5839,16.5839,114600.0
2009-10-02 11:40:00,19.79,19.79,19.74,19.77,60600.0,16.5839,16.5839,16.542,16.5671,60600.0
2009-10-02 11:50:00,19.77,19.81,19.75,19.75,38400.0,16.5671,16.6006,16.5504,16.5504,38400.0
2009-10-02 12:00:00,19.77,19.83,19.76,19.79,69900.0,16.5671,16.6174,16.5587,16.5839,69900.0
2009-10-02 12:10:00,19.79,19.81,19.77,19.78,55200.0,16.5839,16.6006,16.5671,16.5755,55200.0
2009-10-02 12:20:00,19.77,19.8,19.75,19.8,45000.0,16.5671,16.5923,16.5504,16.5923,45000.0
2009-10-02 12:30:00,19.8,19.83,19.77,19.78,49200.0,16.5923,16.6174,16.5671,16.5755,49200.0
2009-10-02 12:40:00,19.79,19.82,19.75,19.78,96600.0,16.5839,16.609,16.5504,16.5755,96600.0
2009-10-02 12:50:00,19.79,19.81,19.75,19.79,87900.0,16.5839,16.6006,16.5504,16.5839,87900.0
2009-10-02 13:00:00,19.79,19.84,19.78,19.8,79500.0,16.5839,16.6258,16.5755,16.5923,79500.0
2009-10-02 13:10:00,19.8,19.86,19.79,19.82,104100.0,16.5923,16.6425,16.5839,16.609,104100.0
2009-10-02 13:20:00,19.82,19.83,19.78,19.8,53100.0,16.609,16.6174,16.5755,16.5923,53100.0
2009-10-02 13:30:00,19.81,19.83,19.79,19.8,45600.0,16.6006,16.6174,16.5839,16.5923,45600.0
2009-10-02 13:40:00,19.8,19.8,19.77,19.78,49200.0,16.5923,16.5923,16.5671,16.5755,49200.0
2009-10-02 13:50:00,19.78,19.81,19.75,19.75,67800.0,16.5755,16.6006,16.5504,16.5504,67800.0
2009-10-02 14:00:00,19.76,19.77,19.73,19.75,95400.0,16.5587,16.5671,16.5336,16.5504,95400.0
2009-10-02 14:10:00,19.75,19.78,19.75,19.77,55500.0,16.5504,16.5755,16.5504,16.5671,55500.0
2009-10-02 14:20:00,19.78,19.79,19.75,19.75,45600.0,16.5755,16.5839,16.5504,16.5504,45600.0
2009-10-02 14:30:00,19.75,19.79,19.74,19.77,76800.0,16.5504,16.5839,16.542,16.5671,76800.0
2009-10-02 14:40:00,19.77,19.77,19.75,19.75,49500.0,16.5671,16.5671,16.5504,16.5504,49500.0
2009-10-02 14:50:00,19.75,19.77,19.71,19.71,78300.0,16.5504,16.5671,16.5168,16.5168,78300.0
2009-10-02 15:00:00,19.71,19.72,19.67,19.68,151200.0,16.5168,16.5252,16.4833,16.4917,151200.0
2009-10-02 15:10:00,19.69,19.69,19.63,19.66,94800.0,16.5001,16.5001,16.4498,16.4749,94800.0
2009-10-02 15:20:00,19.66,19.67,19.63,19.64,97500.0,16.4749,16.4833,16.4498,16.4582,97500.0
2009-10-02 15:30:00,19.64,19.67,19.62,19.65,282300.0,16.4582,16.4833,16.4414,16.4666,282300.0
2009-10-02 15:40:00,19.65,19.66,19.62,19.63,166800.0,16.4666,16.4749,16.4414,16.4498,166800.0
2009-10-02 15:50:00,19.63,19.65,19.57,19.61,278100.0,16.4498,16.4666,16.3995,16.433,278100.0
2009-10-05 09:30:00,19.6,19.83,19.59,19.6,88200.0,16.4247,16.6174,16.4163,16.4247,88200.0
2009-10-05 09:40:00,19.61,19.84,19.61,19.84,80700.0,16.433,16.6258,16.433,16.6258,80700.0
2009-10-05 09:50:00,19.83,19.89,19.83,19.88,94200.0,16.6174,16.6677,16.6174,16.6593,94200.0
2009-10-05 10:00:00,19.88,19.92,19.75,19.81,122400.0,16.6593,16.6928,16.5504,16.6006,122400.0
2009-10-05 10:10:00,19.82,19.83,19.75,19.81,73800.0,16.609,16.6174,16.5504,16.6006,73800.0
2009-10-05 10:20:00,19.83,19.84,19.77,19.81,96900.0,16.6174,16.6258,16.5671,16.6006,96900.0
2009-10-05 10:30:00,19.8,19.82,19.72,19.81,103800.0,16.5923,16.609,16.5252,16.6006,103800.0
2009-10-05 10:40:00,19.81,19.81,19.77,19.77,33000.0,16.6006,16.6006,16.5671,16.5671,33000.0
2009-10-05 10:50:00,19.77,19.82,19.74,19.81,38700.0,16.5671,16.609,16.542,16.6006,38700.0
2009-10-05 11:00:00,19.82,19.84,19.76,19.76,134400.0,16.609,16.6258,16.5587,16.5587,134400.0
2009-10-05 11:10:00,19.76,19.79,19.74,19.75,16800.0,16.5587,16.5839,16.542,16.5504,16800.0
2009-10-05 11:20:00,19.76,19.77,19.7,19.7,37800.0,16.5587,16.5671,16.5085,16.5085,37800.0
2009-10-05 11:30:00,19.7,19.75,19.65,19.67,43800.0,16.5085,16.5504,16.4666,16.4833,43800.0
2009-10-05 11:40:00,19.67,19.71,19.67,19.69,24000.0,16.4833,16.5168,16.4833,16.5001,24000.0
2009-10-05 11:50:00,19.7,19.76,19.69,19.74,37800.0,16.5085,16.5587,16.5001,16.542,37800.0
2009-10-05 12:00:00,19.74,19.76,19.72,19.72,22800.0,16.542,16.5587,16.5252,16.5252,22800.0
2009-10-05 12:10:00,19.72,19.77,19.71,19.77,16200.0,16.5252,16.5671,16.5168,16.5671,16200.0
2009-10-05 12:20:00,19.77,19.78,19.75,19.76,39900.0,16.5671,16.5755,16.5504,16.5587,39900.0
2009-10-05 12:30:00,19.75,19.76,19.75,19.76,15300.0,16.5504,16.5587,16.5504,16.5587,15300.0
2009-10-05 12:40:00,19.76,19.8,19.76,19.79,51000.0,16.5587,16.5923,16.5587,16.5839,51000.0
2009-10-05 12:50:00,19.8,19.8,19.76,19.78,22800.0,16.5923,16.5923,16.5587,16.5755,22800.0
2009-10-05 13:00:00,19.78,19.78,19.77,19.77,11100.0,16.5755,16.5755,16.5671,16.5671,11100.0
2009-10-05 13:10:00,19.77,19.78,19.73,19.73,20700.0,16.5671,16.5755,16.5336,16.5336,20700.0
2009-10-05 13:20:00,19.75,19.77,19.72,19.73,33900.0,16.5504,16.5671,16.5252,16.5336,33900.0
2009-10-05 13:30:00,19.73,19.73,19.7,19.7,40800.0,16.5336,16.5336,16.5085,16.5085,40800.0
2009-10-05 13:40:00,19.7,19.73,19.69,19.73,48600.0,16.5085,16.5336,16.5001,16.5336,48600.0
2009-10-05 13:50:00,19.73,19.75,19.73,19.74,23400.0,16.5336,16.5504,16.5336,16.542,23400.0
2009-10-05 14:00:00,19.74,19.75,19.7,19.7,27300.0,16.542,16.5504,16.5085,16.5085,27300.0
2009-10-05 14:10:00,19.7,19.74,19.69,19.71,45000.0,16.5085,16.542,16.5001,16.5168,45000.0
2009-10-05 14:20:00,19.7,19.74,19.68,19.74,37200.0,16.5085,16.542,16.4917,16.542,37200.0
2009-10-05 14:30:00,19.74,19.77,19.74,19.76,21900.0,16.542,16.5671,16.542,16.5587,21900.0
2009-10-05 14:40:00,19.76,19.8,19.74,19.78,55500.0,16.5587,16.5923,16.542,16.5755,55500.0
2009-10-05 14:50:00,19.79,19.84,19.79,19.8,69000.0,16.5839,16.6258,16.5839,16.5923,69000.0
2009-10-05 15:00:00,19.8,19.84,19.78,19.84,69000.0,16.5923,16.6258,16.5755,16.6258,69000.0
2009-10-05 15:10:00,19.85,19.86,19.83,19.85,36000.0,16.6342,16.6425,16.6174,16.6342,36000.0
2009-10-05 15:20:00,19.85,19.86,19.83,19.85,45300.0,16.6342,16.6425,16.6174,16.6342,45300.0
2009-10-05 15:30:00,19.85,19.86,19.83,19.85,79500.0,16.6342,16.6425,16.6174,16.6342,79500.0
2009-10-05 15:40:00,19.85,19.88,19.84,19.87,104100.0,16.6342,16.6593,16.6258,16.6509,104100.0
2009-10-05 15:50:00,19.87,19.87,19.81,19.84,251400.0,16.6509,16.6509,16.6006,16.6258,251400.0
2009-10-06 09:30:00,19.91,20.07,19.91,20.04,114600.0,16.6844,16.8185,16.6844,16.7934,114600.0
2009-10-06 09:40:00,20.04,20.16,20.04,20.08,73500.0,16.7934,16.8939,16.7934,16.8269,73500.0
2009-10-06 09:50:00,20.09,20.17,20.07,20.14,31200.0,16.8353,16.9023,16.8185,16.8772,31200.0
2009-10-06 10:00:00,20.14,20.22,20.14,20.16,49500.0,16.8772,16.9442,16.8772,16.8939,49500.0
2009-10-06 10:10:00,20.16,20.19,20.08,20.08,51000.0,16.8939,16.9191,16.8269,16.8269,51000.0
2009-10-06 10:20:00,20.09,20.1,20.03,20.04,54600.0,16.8353,16.8437,16.785,16.7934,54600.0
2009-10-06 10:30:00,20.04,20.07,20.02,20.07,36900.0,16.7934,16.8185,16.7766,16.8185,36900.0
2009-10-06 10:40:00,20.07,20.1,20.06,20.09,68100.0,16.8185,16.8437,16.8101,16.8353,68100.0
2009-10-06 10:50:00,20.08,20.08,20.06,20.06,32700.0,16.8269,16.8269,16.8101,16.8101,32700.0
2009-10-06 11:00:00,20.06,20.09,20.03,20.09,88200.0,16.8101,16.8353,16.785,16.8353,88200.0
2009-10-06 11:10:00,20.09,20.1,20.02,20.02,56700.0,16.8353,16.8437,16.7766,16.7766,56700.0
2009-10-06 11:20:00,20.02,20.05,20.01,20.02,40200.0,16.7766,16.8018,16.7682,16.7766,40200.0
2009-10-06 11:30:00,20.02,20.07,20.01,20.05,84600.0,16.7766,16.8185,16.7682,16.8018,84600.0
2009-10-06 11:40:00,20.04,20.06,20.01,20.01,62700.0,16.7934,16.8101,16.7682,16.7682,62700.0
2009-10-06 11:50:00,20.01,20.02,19.96,20.01,51300.0,16.7682,16.7766,16.7263,16.7682,51300.0
2009-10-06 12:00:00,20.0,20.02,19.99,19.99,33000.0,16.7599,16.7766,16.7515,16.7515,33000.0
2009-10-06 12:10:00,20.0,20.04,20.0,20.03,24000.0,16.7599,16.7934,16.7599,16.785,24000.0
2009-10-06 12:20:00,20.03,20.05,20.0,20.01,44400.0,16.785,16.8018,16.7599,16.7682,44400.0
2009-10-06 12:30:00,20.01,20.06,20.01,20.06,44400.0,16.7682,16.8101,16.7682,16.8101,44400.0
2009-10-06 12:40:00,20.05,20.06,19.97,19.97,74700.0,16.8018,16.8101,16.7347,16.7347,74700.0
2009-10-06 12:50:00,19.97,19.99,19.9,19.93,138600.0,16.7347,16.7515,16.6761,16.7012,138600.0
2009-10-06 13:00:00,19.91,19.93,19.88,19.91,70200.0,16.6844,16.7012,16.6593,16.6844,70200.0
2009-10-06 13:10:00,19.92,19.98,19.92,19.98,67200.0,16.6928,16.7431,16.6928,16.7431,67200.0
2009-10-06 13:20:00,19.98,20.0,19.97,19.99,57600.0,16.7431,16.7599,16.7347,16.7515,57600.0
2009-10-06 13:30:00,19.99,20.02,19.98,20.01,64200.0,16.7515,16.7766,16.7431,16.7682,64200.0
2009-10-06 13:40:00,20.01,20.02,19.97,20.01,69900.0,16.7682,16.7766,16.7347,16.7682,69900.0
2009-10-06 13:50:00,20.02,20.02,19.96,19.99,66000.0,16.7766,16.7766,16.7263,16.7515,66000.0
2009-10-06 14:00:00,19.99,19.99,19.94,19.96,51000.0,16.7515,16.7515,16.7096,16.7263,51000.0
2009-10-06 14:10:00,19.95,20.0,19.94,19.95,36900.0,16.718,16.7599,16.7096,16.718,36900.0
2009-10-06 14:20:00,19.97,19.97,19.89,19.9,48300.0,16.7347,16.7347,16.6677,16.6761,48300.0
2009-10-06 14:30:00,19.9,19.98,19.9,19.98,48900.0,16.6761,16.7431,16.6761,16.7431,48900.0
2009-10-06 14:40:00,19.98,20.01,19.96,19.98,58200.0,16.7431,16.7682,16.7263,16.7431,58200.0
2009-10-06 14:50:00,19.98,20.02,19.97,19.99,36600.0,16.7431,16.7766,16.7347,16.7515,36600.0
2009-10-06 15:00:00,19.98,20.02,19.96,20.0,66900.0,16.7431,16.7766,16.7263,16.7599,66900.0
2009-10-06 15:10:00,20.0,20.01,19.99,19.99,97500.0,16.7599,16.7682,16.7515,16.7515,97500.0
2009-10-06 15:20:00,20.0,20.01,19.97,20.0,136500.0,16.7599,16.7682,16.7347,16.7599,136500.0
2009-10-06 15:30:00,20.0,20.01,19.99,19.99,96300.0,16.7599,16.7682,16.7515,16.7515,96300.0
2009-10-06 15:40:00,19.99,19.99,19.92,19.92,115200.0,16.7515,16.7515,16.6928,16.6928,115200.0
2009-10-06 15:50:00,19.93,19.98,19.91,19.96,228300.0,16.7012,16.7431,16.6844,16.7263,228300.0
2009-10-07 09:30:00,19.97,20.03,19.9,20.01,112200.0,16.7347,16.785,16.6761,16.7682,112200.0
2009-10-07 09:40:00,20.01,20.05,19.94,19.94,171600.0,16.7682,16.8018,16.7096,16.7096,171600.0
2009-10-07 09:50:00,19.96,20.0,19.91,20.0,100800.0,16.7263,16.7599,16.6844,16.7599,100800.0
2009-10-07 10:00:00,20.0,20.01,19.97,20.0,69600.0,16.7599,16.7682,16.7347,16.7599,69600.0
2009-10-07 10:10:00,20.0,20.01,19.97,19.99,55200.0,16.7599,16.7682,16.7347,16.7515,55200.0
2009-10-07 10:20:00,19.99,19.99,19.92,19.92,48000.0,16.7515,16.7515,16.6928,16.6928,48000.0
2009-10-07 10:30:00,19.93,19.93,19.86,19.9,54300.0,16.7012,16.7012,16.6425,16.6761,54300.0
2009-10-07 10:40:00,19.9,19.9,19.87,19.88,42600.0,16.6761,16.6761,16.6509,16.6593,42600.0
2009-10-07 10:50:00,19.87,19.95,19.85,19.94,24900.0,16.6509,16.718,16.6342,16.7096,24900.0
2009-10-07 11:00:00,19.94,20.0,19.93,19.94,26100.0,16.7096,16.7599,16.7012,16.7096,26100.0
2009-10-07 11:10:00,19.93,19.95,19.88,19.88,29700.0,16.7012,16.718,16.6593,16.6593,29700.0
2009-10-07 11:20:00,19.88,19.9,19.88,19.89,30900.0,16.6593,16.6761,16.6593,16.6677,30900.0
2009-10-07 11:30:00,19.89,19.89,19.82,19.83,44100.0,16.6677,16.6677,16.609,16.6174,44100.0
2009-10-07 11:40:00,19.83,19.85,19.82,19.85,39900.0,16.6174,16.6342,16.609,16.6342,39900.0
2009-10-07 11:50:00,19.86,19.88,19.84,19.87,52200.0,16.6425,16.6593,16.6258,16.6509,52200.0
2009-10-07 12:00:00,19.87,19.92,19.86,19.92,38400.0,16.6509,16.6928,16.6425,16.6928,38400.0
2009-10-07 12:10:00,19.92,19.92,19.9,19.91,18600.0,16.6928,16.6928,16.6761,16.6844,18600.0
2009-10-07 12:20:00,19.91,19.93,19.9,19.93,33900.0,16.6844,16.7012,16.6761,16.7012,33900.0
2009-10-07 12:30:00,19.92,19.93,19.89,19.91,28500.0,16.6928,16.7012,16.6677,16.6844,28500.0
2009-10-07 12:40:00,19.91,19.92,19.9,19.91,23400.0,16.6844,16.6928,16.6761,16.6844,23400.0
2009-10-07 12:50:00,19.92,19.93,19.91,19.92,17700.0,16.6928,16.7012,16.6844,16.6928,17700.0
2009-10-07 13:00:00,19.92,19.93,19.89,19.9,63300.0,16.6928,16.7012,16.6677,16.6761,63300.0
2009-10-07 13:10:00,19.89,19.93,19.89,19.92,43800.0,16.6677,16.7012,16.6677,16.6928,43800.0
2009-10-07 13:20:00,19.92,19.92,19.89,19.9,16800.0,16.6928,16.6928,16.6677,16.6761,16800.0
2009-10-07 13:30:00,19.9,19.92,19.9,19.91,20700.0,16.6761,16.6928,16.6761,16.6844,20700.0
2009-10-07 13:40:00,19.9,19.91,19.87,19.87,14700.0,16.6761,16.6844,16.6509,16.6509,14700.0
2009-10-07 13:50:00,19.87,19.88,19.86,19.88,21300.0,16.6509,16.6593,16.6425,16.6593,21300.0
2009-10-07 14:00:00,19.88,19.9,19.86,19.9,37500.0,16.6593,16.6761,16.6425,16.6761,37500.0
2009-10-07 14:10:00,19.9,19.91,19.87,19.87,21600.0,16.6761,16.6844,16.6509,16.6509,21600.0
2009-10-07 14:20:00,19.87,19.87,19.84,19.86,23100.0,16.6509,16.6509,16.6258,16.6425,23100.0
2009-10-07 14:30:00,19.86,19.86,19.83,19.84,30600.0,16.6425,16.6425,16.6174,16.6258,30600.0
2009-10-07 14:40:00,19.84,19.87,19.83,19.84,39600.0,16.6258,16.6509,16.6174,16.6258,39600.0
2009-10-07 14:50:00,19.84,19.86,19.83,19.83,35400.0,16.6258,16.6425,16.6174,16.6174,35400.0
2009-10-07 15:00:00,19.82,19.85,19.8,19.84,106500.0,16.609,16.6342,16.5923,16.6258,106500.0
2009-10-07 15:10:00,19.84,19.86,19.81,19.82,100200.0,16.6258,16.6425,16.6006,16.609,100200.0
2009-10-07 15:20:00,19.82,19.83,19.79,19.82,143700.0,16.609,16.6174,16.5839,16.609,143700.0
2009-10-07 15:30:00,19.82,19.85,19.81,19.82,124200.0,16.609,16.6342,16.6006,16.609,124200.0
2009-10-07 15:40:00,19.82,19.83,19.8,19.81,184800.0,16.609,16.6174,16.5923,16.6006,184800.0
2009-10-07 15:50:00,19.81,19.85,19.81,19.85,262800.0,16.6006,16.6342,16.6006,16.6342,262800.0
2009-10-08 09:30:00,20.03,20.14,20.03,20.14,98400.0,16.785,16.8772,16.785,16.8772,98400.0
2009-10-08 09:40:00,20.13,20.21,20.11,20.13,50700.0,16.8688,16.9358,16.852,16.8688,50700.0
2009-10-08 09:50:00,20.13,20.13,20.01,20.01,30900.0,16.8688,16.8688,16.7682,16.7682,30900.0
2009-10-08 10:00:00,20.02,20.04,19.95,20.01,45000.0,16.7766,16.7934,16.718,16.7682,45000.0
2009-10-08 10:10:00,20.02,20.06,20.0,20.04,60000.0,16.7766,16.8101,16.7599,16.7934,60000.0
2009-10-08 10:20:00,20.04,20.13,20.03,20.11,40200.0,16.7934,16.8688,16.785,16.852,40200.0
2009-10-08 10:30:00,20.11,20.17,20.11,20.15,46200.0,16.852,16.9023,16.852,16.8856,46200.0
2009-10-08 10:40:00,20.15,20.17,20.13,20.13,62700.0,16.8856,16.9023,16.8688,16.8688,62700.0
2009-10-08 10:50:00,20.12,20.17,20.12,20.14,32700.0,16.8604,16.9023,16.8604,16.8772,32700.0
2009-10-08 11:00:00,20.14,20.15,20.1,20.15,42000.0,16.8772,16.8856,16.8437,16.8856,42000.0
2009-10-08 11:10:00,20.16,20.26,20.15,20.26,67200.0,16.8939,16.9777,16.8856,16.9777,67200.0
2009-10-08 11:20:00,20.25,20.33,20.24,20.3,132600.0,16.9694,17.0364,16.961,17.0113,132600.0
2009-10-08 11:30:00,20.3,20.34,20.29,20.32,66900.0,17.0113,17.0448,17.0029,17.028,66900.0
2009-10-08 11:40:00,20.33,20.39,20.33,20.34,57300.0,17.0364,17.0867,17.0364,17.0448,57300.0
2009-10-08 11:50:00,20.34,20.39,20.33,20.39,40800.0,17.0448,17.0867,17.0364,17.0867,40800.0
2009-10-08 12:00:00,20.39,20.39,20.34,20.34,69600.0,17.0867,17.0867,17.0448,17.0448,69600.0
2009-10-08 12:10:00,20.34,20.37,20.33,20.37,25800.0,17.0448,17.0699,17.0364,17.0699,25800.0
2009-10-08 12:20:00,20.37,20.43,20.36,20.4,39300.0,17.0699,17.1202,17.0615,17.0951,39300.0
2009-10-08 12:30:00,20.4,20.45,20.39,20.4,47400.0,17.0951,17.137,17.0867,17.0951,47400.0
2009-10-08 12:40:00,20.39,20.42,20.37,20.37,55800.0,17.0867,17.1118,17.0699,17.0699,55800.0
2009-10-08 12:50:00,20.37,20.38,20.35,20.37,52800.0,17.0699,17.0783,17.0532,17.0699,52800.0
2009-10-08 13:00:00,20.37,20.4,20.36,20.38,63300.0,17.0699,17.0951,17.0615,17.0783,63300.0
2009-10-08 13:10:00,20.38,20.38,20.32,20.37,67200.0,17.0783,17.0783,17.028,17.0699,67200.0
2009-10-08 13:20:00,20.37,20.37,20.35,20.37,28200.0,17.0699,17.0699,17.0532,17.0699,28200.0
2009-10-08 13:30:00,20.37,20.37,20.26,20.27,68400.0,17.0699,17.0699,16.9777,16.9861,68400.0
2009-10-08 13:40:00,20.27,20.35,20.27,20.35,87600.0,16.9861,17.0532,16.9861,17.0532,87600.0
2009-10-08 13:50:00,20.34,20.38,20.34,20.36,53100.0,17.0448,17.0783,17.0448,17.0615,53100.0
2009-10-08 14:00:00,20.37,20.38,20.35,20.37,47700.0,17.0699,17.0783,17.0532,17.0699,47700.0
2009-10-08 14:10:00,20.37,20.39,20.35,20.35,43500.0,17.0699,17.0867,17.0532,17.0532,43500.0
2009-10-08 14:20:00,20.35,20.37,20.31,20.36,68400.0,17.0532,17.0699,17.0196,17.0615,68400.0
2009-10-08 14:30:00,20.36,20.4,20.34,20.4,46800.0,17.0615,17.0951,17.0448,17.0951,46800.0
2009-10-08 14:40:00,20.4,20.41,20.37,20.4,48900.0,17.0951,17.1034,17.0699,17.0951,48900.0
2009-10-08 14:50:00,20.4,20.4,20.38,20.39,86400.0,17.0951,17.0951,17.0783,17.0867,86400.0
2009-10-08 15:00:00,20.39,20.44,20.39,20.41,127200.0,17.0867,17.1286,17.0867,17.1034,127200.0
2009-10-08 15:10:00,20.41,20.41,20.36,20.38,155400.0,17.1034,17.1034,17.0615,17.0783,155400.0
2009-10-08 15:20:00,20.38,20.39,20.35,20.35,119400.0,17.0783,17.0867,17.0532,17.0532,119400.0
2009-10-08 15:30:00,20.35,20.38,20.34,20.36,280500.0,17.0532,17.0783,17.0448,17.0615,280500.0
2009-10-08 15:40:00,20.37,20.39,20.36,20.39,159600.0,17.0699,17.0867,17.0615,17.0867,159600.0
2009-10-08 15:50:00,20.38,20.41,20.38,20.4,372600.0,17.0783,17.1034,17.0783,17.0951,372600.0
2009-10-09 09:30:00,20.38,20.42,20.21,20.27,156000.0,17.0783,17.1118,16.9358,16.9861,156000.0
2009-10-09 09:40:00,20.26,20.45,20.26,20.42,74700.0,16.9777,17.137,16.9777,17.1118,74700.0
2009-10-09 09:50:00,20.42,20.46,20.4,20.45,96300.0,17.1118,17.1453,17.0951,17.137,96300.0
2009-10-09 10:00:00,20.46,20.52,20.45,20.52,139800.0,17.1453,17.1956,17.137,17.1956,139800.0
2009-10-09 10:10:00,20.52,20.58,20.51,20.52,86400.0,17.1956,17.2459,17.1872,17.1956,86400.0
2009-10-09 10:20:00,20.53,20.54,20.49,20.52,76200.0,17.204,17.2124,17.1705,17.1956,76200.0
2009-10-09 10:30:00,20.52,20.54,20.49,20.5,110400.0,17.1956,17.2124,17.1705,17.1789,110400.0
2009-10-09 10:40:00,20.51,20.52,20.49,20.49,106500.0,17.1872,17.1956,17.1705,17.1705,106500.0
2009-10-09 10:50:00,20.49,20.52,20.48,20.51,50100.0,17.1705,17.1956,17.1621,17.1872,50100.0
2009-10-09 11:00:00,20.51,20.51,20.45,20.46,202200.0,17.1872,17.1872,17.137,17.1453,202200.0
2009-10-09 11:10:00,20.46,20.48,20.44,20.47,89700.0,17.1453,17.1621,17.1286,17.1537,89700.0
2009-10-09 11:20:00,20.47,20.5,20.46,20.5,97800.0,17.1537,17.1789,17.1453,17.1789,97800.0
2009-10-09 11:30:00,20.5,20.5,20.44,20.44,54000.0,17.1789,17.1789,17.1286,17.1286,54000.0
2009-10-09 11:40:00,20.44,20.45,20.43,20.43,47400.0,17.1286,17.137,17.1202,17.1202,47400.0
2009-10-09 11:50:00,20.43,20.47,20.41,20.41,76200.0,17.1202,17.1537,17.1034,17.1034,76200.0
2009-10-09 12:00:00,20.41,20.43,20.4,20.41,40800.0,17.1034,17.1202,17.0951,17.1034,40800.0
2009-10-09 12:10:00,20.41,20.45,20.4,20.44,86400.0,17.1034,17.137,17.0951,17.1286,86400.0
2009-10-09 12:20:00,20.44,20.46,20.42,20.46,135000.0,17.1286,17.1453,17.1118,17.1453,135000.0
2009-10-09 12:30:00,20.46,20.47,20.44,20.46,49800.0,17.1453,17.1537,17.1286,17.1453,49800.0
2009-10-09 12:40:00,20.46,20.48,20.46,20.48,54300.0,17.1453,17.1621,17.1453,17.1621,54300.0
2009-10-09 12:50:00,20.48,20.48,20.47,20.48,47400.0,17.1621,17.1621,17.1537,17.1621,47400.0
2009-10-09 13:00:00,20.48,20.5,20.48,20.5,28200.0,17.1621,17.1789,17.1621,17.1789,28200.0
2009-10-09 13:10:00,20.5,20.52,20.5,20.52,66900.0,17.1789,17.1956,17.1789,17.1956,66900.0
2009-10-09 13:20:00,20.51,20.51,20.49,20.5,20100.0,17.1872,17.1872,17.1705,17.1789,20100.0
2009-10-09 13:30:00,20.5,20.5,20.5,20.5,14400.0,17.1789,17.1789,17.1789,17.1789,14400.0
2009-10-09 13:40:00,20.5,20.51,20.49,20.51,47400.0,17.1789,17.1872,17.1705,17.1872,47400.0
2009-10-09 13:50:00,20.51,20.52,20.51,20.52,33600.0,17.1872,17.1956,17.1872,17.1956,33600.0
2009-10-09 14:00:00,20.52,20.53,20.5,20.52,49800.0,17.1956,17.204,17.1789,17.1956,49800.0
2009-10-09 14:10:00,20.51,20.55,20.51,20.52,39000.0,17.1872,17.2208,17.1872,17.1956,39000.0
2009-10-09 14:20:00,20.53,20.55,20.52,20.55,26700.0,17.204,17.2208,17.1956,17.2208,26700.0
2009-10-09 14:30:00,20.55,20.56,20.52,20.52,22200.0,17.2208,17.2291,17.1956,17.1956,22200.0
2009-10-09 14:40:00,20.52,20.52,20.49,20.5,45600.0,17.1956,17.1956,17.1705,17.1789,45600.0
2009-10-09 14:50:00,20.5,20.52,20.5,20.51,22800.0,17.1789,17.1956,17.1789,17.1872,22800.0
2009-10-09 15:00:00,20.51,20.53,20.5,20.52,64500.0,17.1872,17.204,17.1789,17.1956,64500.0
2009-10-09 15:10:00,20.52,20.53,20.5,20.51,74400.0,17.1956,17.204,17.1789,17.1872,74400.0
2009-10-09 15:20:00,20.51,20.51,20.5,20.5,62400.0,17.1872,17.1872,17.1789,17.1789,62400.0
2009-10-09 15:30:00,20.5,20.52,20.49,20.49,103800.0,17.1789,17.1956,17.1705,17.1705,103800.0
2009-10-09 15:40:00,20.49,20.5,20.46,20.48,109500.0,17.1705,17.1789,17.1453,17.1621,109500.0
2009-10-09 15:50:00,20.48,20.55,20.47,20.51,302700.0,17.1621,17.2208,17.1537,17.1872,302700.0
2009-10-12 09:30:00,20.62,20.74,20.59,20.73,113100.0,17.2794,17.38,17.2543,17.3716,113100.0
2009-10-12 09:40:00,20.72,20.77,20.71,20.75,62700.0,17.3632,17.4051,17.3548,17.3884,62700.0
2009-10-12 09:50:00,20.75,20.76,20.73,20.75,63300.0,17.3884,17.3967,17.3716,17.3884,63300.0
2009-10-12 10:00:00,20.75,20.77,20.74,20.77,87300.0,17.3884,17.4051,17.38,17.4051,87300.0
2009-10-12 10:10:00,20.77,20.8,20.75,20.79,76500.0,17.4051,17.4303,17.3884,17.4219,76500.0
2009-10-12 10:20:00,20.78,20.78,20.76,20.77,30600.0,17.4135,17.4135,17.3967,17.4051,30600.0
2009-10-12 10:30:00,20.77,20.81,20.76,20.81,40200.0,17.4051,17.4386,17.3967,17.4386,40200.0
2009-10-12 10:40:00,20.81,20.82,20.81,20.81,44100.0,17.4386,17.447,17.4386,17.4386,44100.0
2009-10-12 10:50:00,20.81,20.83,20.81,20.83,30900.0,17.4386,17.4554,17.4386,17.4554,30900.0
2009-10-12 11:00:00,20.83,20.86,20.82,20.86,62700.0,17.4554,17.4805,17.447,17.4805,62700.0
2009-10-12 11:10:00,20.86,20.86,20.85,20.85,53700.0,17.4805,17.4805,17.4722,17.4722,53700.0
2009-10-12 11:20:00,20.85,20.85,20.84,20.85,27600.0,17.4722,17.4722,17.4638,17.4722,27600.0
2009-10-12 11:30:00,20.85,20.86,20.84,20.86,51900.0,17.4722,17.4805,17.4638,17.4805,51900.0
2009-10-12 11:40:00,20.86,20.87,20.85,20.85,36000.0,17.4805,17.4889,17.4722,17.4722,36000.0
2009-10-12 11:50:00,20.85,20.85,20.79,20.79,49200.0,17.4722,17.4722,17.4219,17.4219,49200.0
2009-10-12 12:00:00,20.8,20.8,20.78,20.78,26700.0,17.4303,17.4303,17.4135,17.4135,26700.0
2009-10-12 12:10:00,20.78,20.8,20.77,20.78,42900.0,17.4135,17.4303,17.4051,17.4135,42900.0
2009-10-12 12:20:00,20.78,20.78,20.73,20.73,40200.0,17.4135,17.4135,17.3716,17.3716,40200.0
2009-10-12 12:30:00,20.73,20.73,20.73,20.73,20700.0,17.3716,17.3716,17.3716,17.3716,20700.0
2009-10-12 12:40:00,20.73,20.75,20.73,20.74,31200.0,17.3716,17.3884,17.3716,17.38,31200.0
2009-10-12 12:50:00,20.74,20.75,20.74,20.75,24300.0,17.38,17.3884,17.38,17.3884,24300.0
2009-10-12 13:00:00,20.74,20.77,20.74,20.77,43500.0,17.38,17.4051,17.38,17.4051,43500.0
2009-10-12 13:10:00,20.76,20.78,20.76,20.78,33600.0,17.3967,17.4135,17.3967,17.4135,33600.0
2009-10-12 13:20:00,20.77,20.77,20.74,20.74,34200.0,17.4051,17.4051,17.38,17.38,34200.0
2009-10-12 13:30:00,20.74,20.74,20.71,20.72,33900.0,17.38,17.38,17.3548,17.3632,33900.0
2009-10-12 13:40:00,20.71,20.74,20.71,20.74,28500.0,17.3548,17.38,17.3548,17.38,28500.0
2009-10-12 13:50:00,20.74,20.75,20.73,20.73,26400.0,17.38,17.3884,17.3716,17.3716,26400.0
2009-10-12 14:00:00,20.73,20.74,20.72,20.72,52800.0,17.3716,17.38,17.3632,17.3632,52800.0
2009-10-12 14:10:00,20.72,20.72,20.65,20.66,63000.0,17.3632,17.3632,17.3046,17.3129,63000.0
2009-10-12 14:20:00,20.66,20.66,20.6,20.63,79200.0,17.3129,17.3129,17.2627,17.2878,79200.0
2009-10-12 14:30:00,20.63,20.64,20.59,20.61,56400.0,17.2878,17.2962,17.2543,17.271,56400.0
2009-10-12 14:40:00,20.61,20.63,20.61,20.62,36900.0,17.271,17.2878,17.271,17.2794,36900.0
2009-10-12 14:50:00,20.62,20.63,20.59,20.63,69600.0,17.2794,17.2878,17.2543,17.2878,69600.0
2009-10-12 15:00:00,20.64,20.65,20.62,20.64,86700.0,17.2962,17.3046,17.2794,17.2962,86700.0
2009-10-12 15:10:00,20.64,20.65,20.61,20.61,54900.0,17.2962,17.3046,17.271,17.271,54900.0
2009-10-12 15:20:00,20.61,20.64,20.61,20.64,59400.0,17.271,17.2962,17.271,17.2962,59400.0
2009-10-12 15:30:00,20.63,20.66,20.61,20.61,86400.0,17.2878,17.3129,17.271,17.271,86400.0
2009-10-12 15:40:00,20.61,20.66,20.59,20.66,108300.0,17.271,17.3129,17.2543,17.3129,108300.0
2009-10-12 15:50:00,20.66,20.69,20.64,20.68,436800.0,17.3129,17.3381,17.2962,17.3297,436800.0
2009-10-13 09:30:00,20.7,20.76,20.61,20.76,48000.0,17.3465,17.3967,17.271,17.3967,48000.0
2009-10-13 09:40:00,20.75,20.76,20.68,20.74,51900.0,17.3884,17.3967,17.3297,17.38,51900.0
2009-10-13 09:50:00,20.76,20.81,20.74,20.76,144000.0,17.3967,17.4386,17.38,17.3967,144000.0
2009-10-13 10:00:00,20.76,20.83,20.72,20.82,66000.0,17.3967,17.4554,17.3632,17.447,66000.0
2009-10-13 10:10:00,20.82,20.87,20.81,20.85,91200.0,17.447,17.4889,17.4386,17.4722,91200.0
2009-10-13 10:20:00,20.87,20.88,20.81,20.88,58500.0,17.4889,17.4973,17.4386,17.4973,58500.0
2009-10-13 10:30:00,20.88,20.88,20.83,20.84,67800.0,17.4973,17.4973,17.4554,17.4638,67800.0
2009-10-13 10:40:00,20.83,20.85,20.79,20.84,61200.0,17.4554,17.4722,17.4219,17.4638,61200.0
2009-10-13 10:50:00,20.84,20.86,20.81,20.84,207600.0,17.4638,17.4805,17.4386,17.4638,207600.0
2009-10-13 11:00:00,20.83,20.85,20.79,20.81,80100.0,17.4554,17.4722,17.4219,17.4386,80100.0
2009-10-13 11:10:00,20.82,20.84,20.81,20.84,79800.0,17.447,17.4638,17.4386,17.4638,79800.0
2009-10-13 11:20:00,20.84,20.86,20.8,20.86,110100.0,17.4638,17.4805,17.4303,17.4805,110100.0
2009-10-13 11:30:00,20.86,20.95,20.84,20.94,105300.0,17.4805,17.556,17.4638,17.5476,105300.0
2009-10-13 11:40:00,20.94,21.03,20.94,21.03,195300.0,17.5476,17.623,17.5476,17.623,195300.0
2009-10-13 11:50:00,21.03,21.06,21.01,21.04,91500.0,17.623,17.6481,17.6062,17.6314,91500.0
2009-10-13 12:00:00,21.05,21.12,21.04,21.1,169200.0,17.6398,17.6984,17.6314,17.6817,169200.0
2009-10-13 12:10:00,21.1,21.1,21.01,21.01,443100.0,17.6817,17.6817,17.6062,17.6062,443100.0
2009-10-13 12:20:00,21.01,21.05,20.99,21.03,82200.0,17.6062,17.6398,17.5895,17.623,82200.0
2009-10-13 12:30:00,21.04,21.07,21.03,21.06,32700.0,17.6314,17.6565,17.623,17.6481,32700.0
2009-10-13 12:40:00,21.06,21.06,21.04,21.05,52200.0,17.6481,17.6481,17.6314,17.6398,52200.0
2009-10-13 12:50:00,21.05,21.08,21.02,21.08,97500.0,17.6398,17.6649,17.6146,17.6649,97500.0
2009-10-13 13:00:00,21.07,21.08,21.06,21.07,47100.0,17.6565,17.6649,17.6481,17.6565,47100.0
2009-10-13 13:10:00,21.08,21.08,21.05,21.08,71100.0,17.6649,17.6649,17.6398,17.6649,71100.0
2009-10-13 13:20:00,21.08,21.1,21.06,21.08,103800.0,17.6649,17.6817,17.6481,17.6649,103800.0
2009-10-13 13:30:00,21.08,21.09,21.05,21.07,105600.0,17.6649,17.6733,17.6398,17.6565,105600.0
2009-10-13 13:40:00,21.07,21.07,21.03,21.05,51900.0,17.6565,17.6565,17.623,17.6398,51900.0
2009-10-13 13:50:00,21.05,21.07,21.03,21.07,64200.0,17.6398,17.6565,17.623,17.6565,64200.0
2009-10-13 14:00:00,21.07,21.07,21.0,21.03,79800.0,17.6565,17.6565,17.5979,17.623,79800.0
2009-10-13 14:10:00,21.03,21.07,21.02,21.06,43800.0,17.623,17.6565,17.6146,17.6481,43800.0
2009-10-13 14:20:00,21.06,21.11,21.04,21.1,49800.0,17.6481,17.69,17.6314,17.6817,49800.0
2009-10-13 14:30:00,21.1,21.11,21.07,21.07,65400.0,17.6817,17.69,17.6565,17.6565,65400.0
2009-10-13 14:40:00,21.07,21.08,21.06,21.08,152400.0,17.6565,17.6649,17.6481,17.6649,152400.0
2009-10-13 14:50:00,21.08,21.08,21.05,21.06,92700.0,17.6649,17.6649,17.6398,17.6481,92700.0
2009-10-13 15:00:00,21.06,21.07,21.02,21.04,169500.0,17.6481,17.6565,17.6146,17.6314,169500.0
2009-10-13 15:10:00,21.03,21.1,21.02,21.08,121500.0,17.623,17.6817,17.6146,17.6649,121500.0
2009-10-13 15:20:00,21.07,21.12,21.07,21.12,147900.0,17.6565,17.6984,17.6565,17.6984,147900.0
2009-10-13 15:30:00,21.12,21.13,21.05,21.06,258000.0,17.6984,17.7068,17.6398,17.6481,258000.0
2009-10-13 15:40:00,21.06,21.09,21.05,21.07,304200.0,17.6481,17.6733,17.6398,17.6565,304200.0
2009-10-13 15:50:00,21.07,21.09,21.03,21.09,626400.0,17.6565,17.6733,17.623,17.6733,626400.0
2009-10-14 09:30:00,21.24,21.27,21.16,21.21,130500.0,17.799,17.8241,17.7319,17.7738,130500.0
2009-10-14 09:40:00,21.21,21.31,21.19,21.29,166800.0,17.7738,17.8576,17.7571,17.8409,166800.0
2009-10-14 09:50:00,21.28,21.33,21.28,21.32,135600.0,17.8325,17.8744,17.8325,17.866,135600.0
2009-10-14 10:00:00,21.31,21.36,21.28,21.34,229200.0,17.8576,17.8995,17.8325,17.8828,229200.0
2009-10-14 10:10:00,21.34,21.34,21.3,21.32,76500.0,17.8828,17.8828,17.8493,17.866,76500.0
2009-10-14 10:20:00,21.32,21.33,21.22,21.26,78900.0,17.866,17.8744,17.7822,17.8157,78900.0
2009-10-14 10:30:00,21.26,21.3,21.24,21.28,84300.0,17.8157,17.8493,17.799,17.8325,84300.0
2009-10-14 10:40:00,21.28,21.28,21.24,21.25,30000.0,17.8325,17.8325,17.799,17.8074,30000.0
2009-10-14 10:50:00,21.26,21.28,21.25,21.26,44100.0,17.8157,17.8325,17.8074,17.8157,44100.0
2009-10-14 11:00:00,21.25,21.27,21.25,21.26,24600.0,17.8074,17.8241,17.8074,17.8157,24600.0
2009-10-14 11:10:00,21.26,21.26,21.25,21.25,59400.0,17.8157,17.8157,17.8074,17.8074,59400.0
2009-10-14 11:20:00,21.25,21.27,21.25,21.27,44400.0,17.8074,17.8241,17.8074,17.8241,44400.0
2009-10-14 11:30:00,21.27,21.27,21.26,21.27,59700.0,17.8241,17.8241,17.8157,17.8241,59700.0
2009-10-14 11:40:00,21.26,21.27,21.25,21.27,115800.0,17.8157,17.8241,17.8074,17.8241,115800.0
2009-10-14 11:50:00,21.27,21.32,21.27,21.28,252300.0,17.8241,17.866,17.8241,17.8325,252300.0
2009-10-14 12:00:00,21.27,21.29,21.25,21.26,76500.0,17.8241,17.8409,17.8074,17.8157,76500.0
2009-10-14 12:10:00,21.26,21.27,21.23,21.25,42300.0,17.8157,17.8241,17.7906,17.8074,42300.0
2009-10-14 12:20:00,21.25,21.26,21.22,21.23,84900.0,17.8074,17.8157,17.7822,17.7906,84900.0
2009-10-14 12:30:00,21.23,21.25,21.22,21.22,51900.0,17.7906,17.8074,17.7822,17.7822,51900.0
2009-10-14 12:40:00,21.22,21.23,21.18,21.18,72300.0,17.7822,17.7906,17.7487,17.7487,72300.0
2009-10-14 12:50:00,21.18,21.23,21.18,21.23,69900.0,17.7487,17.7906,17.7487,17.7906,69900.0
2009-10-14 13:00:00,21.23,21.23,21.2,21.21,31800.0,17.7906,17.7906,17.7655,17.7738,31800.0
2009-10-14 13:10:00,21.21,21.28,21.21,21.23,32400.0,17.7738,17.8325,17.7738,17.7906,32400.0
2009-10-14 13:20:00,21.23,21.24,21.2,21.22,45600.0,17.7906,17.799,17.7655,17.7822,45600.0
2009-10-14 13:30:00,21.22,21.22,21.19,21.22,45000.0,17.7822,17.7822,17.7571,17.7822,45000.0
2009-10-14 13:40:00,21.21,21.23,21.21,21.21,27300.0,17.7738,17.7906,17.7738,17.7738,27300.0
2009-10-14 13:50:00,21.21,21.22,21.2,21.22,63600.0,17.7738,17.7822,17.7655,17.7822,63600.0
2009-10-14 14:00:00,21.22,21.23,21.22,21.22,49200.0,17.7822,17.7906,17.7822,17.7822,49200.0
2009-10-14 14:10:00,21.22,21.23,21.19,21.23,45600.0,17.7822,17.7906,17.7571,17.7906,45600.0
2009-10-14 14:20:00,21.23,21.25,21.21,21.22,28500.0,17.7906,17.8074,17.7738,17.7822,28500.0
2009-10-14 14:30:00,21.22,21.23,21.2,21.21,28800.0,17.7822,17.7906,17.7655,17.7738,28800.0
2009-10-14 14:40:00,21.21,21.23,21.2,21.23,46500.0,17.7738,17.7906,17.7655,17.7906,46500.0
2009-10-14 14:50:00,21.23,21.23,21.2,21.21,82200.0,17.7906,17.7906,17.7655,17.7738,82200.0
2009-10-14 15:00:00,21.21,21.24,21.2,21.24,83700.0,17.7738,17.799,17.7655,17.799,83700.0
2009-10-14 15:10:00,21.23,21.24,21.22,21.24,85500.0,17.7906,17.799,17.7822,17.799,85500.0
2009-10-14 15:20:00,21.23,21.27,21.23,21.27,54300.0,17.7906,17.8241,17.7906,17.8241,54300.0
2009-10-14 15:30:00,21.27,21.27,21.25,21.26,69900.0,17.8241,17.8241,17.8074,17.8157,69900.0
2009-10-14 15:40:00,21.26,21.28,21.23,21.27,290100.0,17.8157,17.8325,17.7906,17.8241,290100.0
2009-10-14 15:50:00,21.27,21.27,21.24,21.25,256200.0,17.8241,17.8241,17.799,17.8074,256200.0
2009-10-15 09:30:00,21.07,21.2,21.0,21.2,209100.0,17.6565,17.7655,17.5979,17.7655,209100.0
2009-10-15 09:40:00,21.2,21.25,21.19,21.25,92400.0,17.7655,17.8074,17.7571,17.8074,92400.0
2009-10-15 09:50:00,21.25,21.3,21.24,21.25,90000.0,17.8074,17.8493,17.799,17.8074,90000.0
2009-10-15 10:00:00,21.25,21.26,21.18,21.21,106800.0,17.8074,17.8157,17.7487,17.7738,106800.0
2009-10-15 10:10:00,21.21,21.21,21.09,21.12,225900.0,17.7738,17.7738,17.6733,17.6984,225900.0
2009-10-15 10:20:00,21.12,21.12,21.01,21.03,124500.0,17.6984,17.6984,17.6062,17.623,124500.0
2009-10-15 10:30:00,21.03,21.04,20.99,21.0,108600.0,17.623,17.6314,17.5895,17.5979,108600.0
2009-10-15 10:40:00,21.0,21.0,20.95,20.97,99000.0,17.5979,17.5979,17.556,17.5727,99000.0
2009-10-15 10:50:00,20.97,21.06,20.97,21.04,64500.0,17.5727,17.6481,17.5727,17.6314,64500.0
2009-10-15 11:00:00,21.04,21.08,21.0,21.0,86700.0,17.6314,17.6649,17.5979,17.5979,86700.0
2009-10-15 11:10:00,21.01,21.01,20.93,20.93,73500.0,17.6062,17.6062,17.5392,17.5392,73500.0
2009-10-15 11:20:00,20.93,20.95,20.9,20.93,61500.0,17.5392,17.556,17.5141,17.5392,61500.0
2009-10-15 11:30:00,20.93,20.95,20.92,20.94,48300.0,17.5392,17.556,17.5308,17.5476,48300.0
2009-10-15 11:40:00,20.94,20.95,20.93,20.95,42600.0,17.5476,17.556,17.5392,17.556,42600.0
2009-10-15 11:50:00,20.95,20.95,20.91,20.92,77100.0,17.556,17.556,17.5224,17.5308,77100.0
2009-10-15 12:00:00,20.92,20.96,20.92,20.95,45600.0,17.5308,17.5643,17.5308,17.556,45600.0
2009-10-15 12:10:00,20.94,20.95,20.91,20.95,144600.0,17.5476,17.556,17.5224,17.556,144600.0
2009-10-15 12:20:00,20.95,20.96,20.91,20.91,36600.0,17.556,17.5643,17.5224,17.5224,36600.0
2009-10-15 12:30:00,20.92,20.92,20.89,20.89,104700.0,17.5308,17.5308,17.5057,17.5057,104700.0
2009-10-15 12:40:00,20.89,20.91,20.87,20.91,47400.0,17.5057,17.5224,17.4889,17.5224,47400.0
2009-10-15 12:50:00,20.91,20.92,20.87,20.89,95400.0,17.5224,17.5308,17.4889,17.5057,95400.0
2009-10-15 13:00:00,20.91,20.94,20.91,20.93,45300.0,17.5224,17.5476,17.5224,17.5392,45300.0
2009-10-15 13:10:00,20.94,20.95,20.91,20.94,62400.0,17.5476,17.556,17.5224,17.5476,62400.0
2009-10-15 13:20:00,20.94,20.98,20.94,20.98,25200.0,17.5476,17.5811,17.5476,17.5811,25200.0
2009-10-15 13:30:00,20.98,21.0,20.98,20.99,36900.0,17.5811,17.5979,17.5811,17.5895,36900.0
2009-10-15 13:40:00,20.99,21.0,20.99,21.0,28200.0,17.5895,17.5979,17.5895,17.5979,28200.0
2009-10-15 13:50:00,21.0,21.0,20.95,20.95,129300.0,17.5979,17.5979,17.556,17.556,129300.0
2009-10-15 14:00:00,20.95,20.99,20.95,20.99,45600.0,17.556,17.5895,17.556,17.5895,45600.0
2009-10-15 14:10:00,20.99,21.0,20.96,21.0,75900.0,17.5895,17.5979,17.5643,17.5979,75900.0
2009-10-15 14:20:00,21.0,21.04,21.0,21.03,132000.0,17.5979,17.6314,17.5979,17.623,132000.0
2009-10-15 14:30:00,21.02,21.04,20.99,21.0,159000.0,17.6146,17.6314,17.5895,17.5979,159000.0
2009-10-15 14:40:00,21.01,21.03,20.99,21.01,82200.0,17.6062,17.623,17.5895,17.6062,82200.0
2009-10-15 14:50:00,21.02,21.04,21.01,21.02,111000.0,17.6146,17.6314,17.6062,17.6146,111000.0
2009-10-15 15:00:00,21.02,21.03,21.01,21.01,52800.0,17.6146,17.623,17.6062,17.6062,52800.0
2009-10-15 15:10:00,21.01,21.03,20.99,21.0,107400.0,17.6062,17.623,17.5895,17.5979,107400.0
2009-10-15 15:20:00,21.0,21.01,20.94,20.95,81000.0,17.5979,17.6062,17.5476,17.556,81000.0
2009-10-15 15:30:00,20.95,20.98,20.95,20.97,91200.0,17.556,17.5811,17.556,17.5727,91200.0
2009-10-15 15:40:00,20.97,21.0,20.96,21.0,158400.0,17.5727,17.5979,17.5643,17.5979,158400.0
2009-10-15 15:50:00,20.99,21.04,20.99,21.02,592800.0,17.5895,17.6314,17.5895,17.6146,592800.0
2009-10-16 09:30:00,20.92,20.96,20.84,20.93,224700.0,17.5308,17.5643,17.4638,17.5392,224700.0
2009-10-16 09:40:00,20.93,20.99,20.91,20.97,55500.0,17.5392,17.5895,17.5224,17.5727,55500.0
2009-10-16 09:50:00,20.96,21.08,20.96,20.98,267900.0,17.5643,17.6649,17.5643,17.5811,267900.0
2009-10-16 10:00:00,20.98,21.02,20.89,20.89,183600.0,17.5811,17.6146,17.5057,17.5057,183600.0
2009-10-16 10:10:00,20.9,20.97,20.89,20.97,99600.0,17.5141,17.5727,17.5057,17.5727,99600.0
2009-10-16 10:20:00,20.97,21.0,20.97,21.0,38400.0,17.5727,17.5979,17.5727,17.5979,38400.0
2009-10-16 10:30:00,21.0,21.0,20.95,20.95,58200.0,17.5979,17.5979,17.556,17.556,58200.0
2009-10-16 10:40:00,20.96,20.96,20.89,20.93,59400.0,17.5643,17.5643,17.5057,17.5392,59400.0
2009-10-16 10:50:00,20.93,20.93,20.87,20.88,47400.0,17.5392,17.5392,17.4889,17.4973,47400.0
2009-10-16 11:00:00,20.87,20.9,20.86,20.89,44100.0,17.4889,17.5141,17.4805,17.5057,44100.0
2009-10-16 11:10:00,20.89,20.9,20.86,20.9,59100.0,17.5057,17.5141,17.4805,17.5141,59100.0
2009-10-16 11:20:00,20.9,20.92,20.86,20.88,48000.0,17.5141,17.5308,17.4805,17.4973,48000.0
2009-10-16 11:30:00,20.88,20.89,20.87,20.88,66000.0,17.4973,17.5057,17.4889,17.4973,66000.0
2009-10-16 11:40:00,20.88,20.91,20.87,20.89,91200.0,17.4973,17.5224,17.4889,17.5057,91200.0
2009-10-16 11:50:00,20.88,20.88,20.84,20.85,51000.0,17.4973,17.4973,17.4638,17.4722,51000.0
2009-10-16 12:00:00,20.85,20.87,20.85,20.87,30900.0,17.4722,17.4889,17.4722,17.4889,30900.0
2009-10-16 12:10:00,20.86,20.88,20.86,20.86,40200.0,17.4805,17.4973,17.4805,17.4805,40200.0
2009-10-16 12:20:00,20.86,20.87,20.82,20.83,32700.0,17.4805,17.4889,17.447,17.4554,32700.0
2009-10-16 12:30:00,20.83,20.84,20.81,20.81,38700.0,17.4554,17.4638,17.4386,17.4386,38700.0
2009-10-16 12:40:00,20.81,20.83,20.78,20.81,76200.0,17.4386,17.4554,17.4135,17.4386,76200.0
2009-10-16 12:50:00,20.81,20.85,20.81,20.83,34800.0,17.4386,17.4722,17.4386,17.4554,34800.0
2009-10-16 13:00:00,20.83,20.84,20.81,20.82,29700.0,17.4554,17.4638,17.4386,17.447,29700.0
2009-10-16 13:10:00,20.82,20.88,20.82,20.87,45900.0,17.447,17.4973,17.447,17.4889,45900.0
2009-10-16 13:20:00,20.88,20.9,20.86,20.89,49200.0,17.4973,17.5141,17.4805,17.5057,49200.0
2009-10-16 13:30:00,20.91,20.93,20.89,20.9,65100.0,17.5224,17.5392,17.5057,17.5141,65100.0
2009-10-16 13:40:00,20.9,20.92,20.9,20.91,62100.0,17.5141,17.5308,17.5141,17.5224,62100.0
2009-10-16 13:50:00,20.91,20.91,20.86,20.86,51000.0,17.5224,17.5224,17.4805,17.4805,51000.0
2009-10-16 14:00:00,20.86,20.86,20.82,20.83,250500.0,17.4805,17.4805,17.447,17.4554,250500.0
2009-10-16 14:10:00,20.83,20.84,20.8,20.81,137100.0,17.4554,17.4638,17.4303,17.4386,137100.0
2009-10-16 14:20:00,20.8,20.83,20.8,20.82,65400.0,17.4303,17.4554,17.4303,17.447,65400.0
2009-10-16 14:30:00,20.82,20.84,20.81,20.82,91800.0,17.447,17.4638,17.4386,17.447,91800.0
2009-10-16 14:40:00,20.82,20.83,20.81,20.83,62100.0,17.447,17.4554,17.4386,17.4554,62100.0
2009-10-16 14:50:00,20.83,20.84,20.82,20.84,90300.0,17.4554,17.4638,17.447,17.4638,90300.0
2009-10-16 15:00:00,20.84,20.86,20.84,20.86,94200.0,17.4638,17.4805,17.4638,17.4805,94200.0
2009-10-16 15:10:00,20.86,20.91,20.86,20.89,114000.0,17.4805,17.5224,17.4805,17.5057,114000.0
2009-10-16 15:20:00,20.88,20.95,20.88,20.94,153600.0,17.4973,17.556,17.4973,17.5476,153600.0
2009-10-16 15:30:00,20.94,20.98,20.92,20.97,125700.0,17.5476,17.5811,17.5308,17.5727,125700.0
2009-10-16 15:40:00,20.97,20.98,20.94,20.96,190200.0,17.5727,17.5811,17.5476,17.5643,190200.0
2009-10-16 15:50:00,20.96,20.96,20.88,20.89,266400.0,17.5643,17.5643,17.4973,17.5057,266400.0
2009-10-19 09:30:00,20.88,21.1,20.88,21.09,80700.0,17.4973,17.6817,17.4973,17.6733,80700.0
2009-10-19 09:40:00,21.1,21.19,21.08,21.19,180000.0,17.6817,17.7571,17.6649,17.7571,180000.0
2009-10-19 09:50:00,21.19,21.19,21.09,21.1,89700.0,17.7571,17.7571,17.6733,17.6817,89700.0
2009-10-19 10:00:00,21.09,21.15,21.07,21.11,134700.0,17.6733,17.7236,17.6565,17.69,134700.0
2009-10-19 10:10:00,21.11,21.16,21.11,21.13,153900.0,17.69,17.7319,17.69,17.7068,153900.0
2009-10-19 10:20:00,21.14,21.24,21.14,21.2,143400.0,17.7152,17.799,17.7152,17.7655,143400.0
2009-10-19 10:30:00,21.2,21.2,21.16,21.17,223200.0,17.7655,17.7655,17.7319,17.7403,223200.0
2009-10-19 10:40:00,21.17,21.18,21.14,21.15,137700.0,17.7403,17.7487,17.7152,17.7236,137700.0
2009-10-19 10:50:00,21.15,21.17,21.13,21.16,171600.0,17.7236,17.7403,17.7068,17.7319,171600.0
2009-10-19 11:00:00,21.15,21.16,21.1,21.14,130800.0,17.7236,17.7319,17.6817,17.7152,130800.0
2009-10-19 11:10:00,21.14,21.17,21.13,21.17,88800.0,17.7152,17.7403,17.7068,17.7403,88800.0
2009-10-19 11:20:00,21.17,21.17,21.15,21.16,134100.0,17.7403,17.7403,17.7236,17.7319,134100.0
2009-10-19 11:30:00,21.16,21.21,21.16,21.2,135600.0,17.7319,17.7738,17.7319,17.7655,135600.0
2009-10-19 11:40:00,21.2,21.25,21.2,21.25,85200.0,17.7655,17.8074,17.7655,17.8074,85200.0
2009-10-19 11:50:00,21.25,21.26,21.24,21.25,103800.0,17.8074,17.8157,17.799,17.8074,103800.0
2009-10-19 12:00:00,21.25,21.25,21.22,21.22,100500.0,17.8074,17.8074,17.7822,17.7822,100500.0
2009-10-19 12:10:00,21.22,21.23,21.21,21.23,35100.0,17.7822,17.7906,17.7738,17.7906,35100.0
2009-10-19 12:20:00,21.23,21.24,21.22,21.22,50700.0,17.7906,17.799,17.7822,17.7822,50700.0
2009-10-19 12:30:00,21.22,21.22,21.15,21.15,90600.0,17.7822,17.7822,17.7236,17.7236,90600.0
2009-10-19 12:40:00,21.15,21.19,21.15,21.19,98100.0,17.7236,17.7571,17.7236,17.7571,98100.0
2009-10-19 12:50:00,21.18,21.21,21.18,21.2,48000.0,17.7487,17.7738,17.7487,17.7655,48000.0
2009-10-19 13:00:00,21.19,21.2,21.14,21.18,58500.0,17.7571,17.7655,17.7152,17.7487,58500.0
2009-10-19 13:10:00,21.18,21.19,21.16,21.17,57300.0,17.7487,17.7571,17.7319,17.7403,57300.0
2009-10-19 13:20:00,21.17,21.18,21.16,21.16,122400.0,17.7403,17.7487,17.7319,17.7319,122400.0
2009-10-19 13:30:00,21.16,21.26,21.16,21.26,86700.0,17.7319,17.8157,17.7319,17.8157,86700.0
2009-10-19 13:40:00,21.26,21.28,21.25,21.26,81600.0,17.8157,17.8325,17.8074,17.8157,81600.0
2009-10-19 13:50:00,21.26,21.28,21.25,21.28,79800.0,17.8157,17.8325,17.8074,17.8325,79800.0
2009-10-19 14:00:00,21.28,21.35,21.28,21.33,206700.0,17.8325,17.8912,17.8325,17.8744,206700.0
2009-10-19 14:10:00,21.33,21.38,21.31,21.33,125100.0,17.8744,17.9163,17.8576,17.8744,125100.0
2009-10-19 14:20:00,21.33,21.34,21.27,21.3,150600.0,17.8744,17.8828,17.8241,17.8493,150600.0
2009-10-19 14:30:00,21.3,21.31,21.25,21.25,87600.0,17.8493,17.8576,17.8074,17.8074,87600.0
2009-10-19 14:40:00,21.25,21.26,21.21,21.23,122100.0,17.8074,17.8157,17.7738,17.7906,122100.0
2009-10-19 14:50:00,21.23,21.23,21.19,21.2,154200.0,17.7906,17.7906,17.7571,17.7655,154200.0
2009-10-19 15:00:00,21.2,21.23,21.18,21.19,232800.0,17.7655,17.7906,17.7487,17.7571,232800.0
2009-10-19 15:10:00,21.19,21.19,21.1,21.1,258600.0,17.7571,17.7571,17.6817,17.6817,258600.0
2009-10-19 15:20:00,21.1,21.11,21.02,21.03,333000.0,17.6817,17.69,17.6146,17.623,333000.0
2009-10-19 15:30:00,21.03,21.1,21.03,21.05,260100.0,17.623,17.6817,17.623,17.6398,260100.0
2009-10-19 15:40:00,21.05,21.05,21.03,21.03,342600.0,17.6398,17.6398,17.623,17.623,342600.0
2009-10-19 15:50:00,21.03,21.05,21.0,21.01,683700.0,17.623,17.6398,17.5979,17.6062,683700.0
2009-10-20 09:30:00,20.25,20.62,19.77,20.01,540300.0,16.9694,17.2794,16.5671,16.7682,540300.0
2009-10-20 09:40:00,20.01,20.14,19.96,20.13,948300.0,16.7682,16.8772,16.7263,16.8688,948300.0
2009-10-20 09:50:00,20.13,20.17,19.94,20.0,525900.0,16.8688,16.9023,16.7096,16.7599,525900.0
2009-10-20 10:00:00,19.98,20.0,19.72,19.75,893100.0,16.7431,16.7599,16.5252,16.5504,893100.0
2009-10-20 10:10:00,19.75,19.81,19.74,19.77,467400.0,16.5504,16.6006,16.542,16.5671,467400.0
2009-10-20 10:20:00,19.75,19.85,19.7,19.79,260100.0,16.5504,16.6342,16.5085,16.5839,260100.0
2009-10-20 10:30:00,19.79,19.92,19.78,19.91,294300.0,16.5839,16.6928,16.5755,16.6844,294300.0
2009-10-20 10:40:00,19.91,19.93,19.83,19.89,185400.0,16.6844,16.7012,16.6174,16.6677,185400.0
2009-10-20 10:50:00,19.89,20.03,19.87,19.95,213300.0,16.6677,16.785,16.6509,16.718,213300.0
2009-10-20 11:00:00,19.95,20.01,19.93,19.96,186600.0,16.718,16.7682,16.7012,16.7263,186600.0
2009-10-20 11:10:00,19.94,19.94,19.88,19.94,211200.0,16.7096,16.7096,16.6593,16.7096,211200.0
2009-10-20 11:20:00,19.93,19.94,19.85,19.87,138900.0,16.7012,16.7096,16.6342,16.6509,138900.0
2009-10-20 11:30:00,19.87,19.91,19.83,19.83,207000.0,16.6509,16.6844,16.6174,16.6174,207000.0
2009-10-20 11:40:00,19.83,19.84,19.83,19.83,122400.0,16.6174,16.6258,16.6174,16.6174,122400.0
2009-10-20 11:50:00,19.83,19.84,19.74,19.74,164100.0,16.6174,16.6258,16.542,16.542,164100.0
2009-10-20 12:00:00,19.74,19.81,19.74,19.79,133800.0,16.542,16.6006,16.542,16.5839,133800.0
2009-10-20 12:10:00,19.79,19.88,19.77,19.88,109200.0,16.5839,16.6593,16.5671,16.6593,109200.0
2009-10-20 12:20:00,19.88,19.98,19.88,19.96,146400.0,16.6593,16.7431,16.6593,16.7263,146400.0
2009-10-20 12:30:00,19.96,20.05,19.93,19.98,223800.0,16.7263,16.8018,16.7012,16.7431,223800.0
2009-10-20 12:40:00,19.97,20.0,19.94,19.97,180300.0,16.7347,16.7599,16.7096,16.7347,180300.0
2009-10-20 12:50:00,19.97,19.99,19.91,19.95,143100.0,16.7347,16.7515,16.6844,16.718,143100.0
2009-10-20 13:00:00,19.94,19.99,19.94,19.97,168900.0,16.7096,16.7515,16.7096,16.7347,168900.0
2009-10-20 13:10:00,19.97,19.98,19.91,19.91,151500.0,16.7347,16.7431,16.6844,16.6844,151500.0
2009-10-20 13:20:00,19.91,19.92,19.85,19.88,146400.0,16.6844,16.6928,16.6342,16.6593,146400.0
2009-10-20 13:30:00,19.88,19.94,19.88,19.94,184800.0,16.6593,16.7096,16.6593,16.7096,184800.0
2009-10-20 13:40:00,19.94,19.94,19.84,19.84,171300.0,16.7096,16.7096,16.6258,16.6258,171300.0
2009-10-20 13:50:00,19.85,19.85,19.68,19.68,401400.0,16.6342,16.6342,16.4917,16.4917,401400.0
2009-10-20 14:00:00,19.68,19.72,19.61,19.63,254400.0,16.4917,16.5252,16.433,16.4498,254400.0
2009-10-20 14:10:00,19.63,19.77,19.62,19.77,112500.0,16.4498,16.5671,16.4414,16.5671,112500.0
2009-10-20 14:20:00,19.78,19.79,19.76,19.78,126900.0,16.5755,16.5839,16.5587,16.5755,126900.0
2009-10-20 14:30:00,19.78,19.79,19.75,19.79,144000.0,16.5755,16.5839,16.5504,16.5839,144000.0
2009-10-20 14:40:00,19.79,19.84,19.79,19.81,147900.0,16.5839,16.6258,16.5839,16.6006,147900.0
2009-10-20 14:50:00,19.81,19.86,19.81,19.86,199200.0,16.6006,16.6425,16.6006,16.6425,199200.0
2009-10-20 15:00:00,19.86,19.86,19.71,19.72,208800.0,16.6425,16.6425,16.5168,16.5252,208800.0
2009-10-20 15:10:00,19.72,19.73,19.69,19.73,225300.0,16.5252,16.5336,16.5001,16.5336,225300.0
2009-10-20 15:20:00,19.73,19.76,19.71,19.76,160800.0,16.5336,16.5587,16.5168,16.5587,160800.0
2009-10-20 15:30:00,19.76,19.82,19.73,19.81,288600.0,16.5587,16.609,16.5336,16.6006,288600.0
2009-10-20 15:40:00,19.81,19.82,19.67,19.67,405000.0,16.6006,16.609,16.4833,16.4833,405000.0
2009-10-20 15:50:00,19.66,19.7,19.62,19.69,668400.0,16.4749,16.5085,16.4414,16.5001,668400.0
2009-10-21 09:30:00,19.72,19.98,19.72,19.92,282000.0,16.5252,16.7431,16.5252,16.6928,282000.0
2009-10-21 09:40:00,19.92,19.92,19.8,19.81,357900.0,16.6928,16.6928,16.5923,16.6006,357900.0
2009-10-21 09:50:00,19.81,19.81,19.51,19.69,328200.0,16.6006,16.6006,16.3492,16.5001,328200.0
2009-10-21 10:00:00,19.7,19.83,19.69,19.73,268200.0,16.5085,16.6174,16.5001,16.5336,268200.0
2009-10-21 10:10:00,19.73,19.73,19.69,19.7,208800.0,16.5336,16.5336,16.5001,16.5085,208800.0
2009-10-21 10:20:00,19.7,19.71,19.64,19.66,261600.0,16.5085,16.5168,16.4582,16.4749,261600.0
2009-10-21 10:30:00,19.67,19.68,19.59,19.59,349500.0,16.4833,16.4917,16.4163,16.4163,349500.0
2009-10-21 10:40:00,19.59,19.63,19.53,19.54,204300.0,16.4163,16.4498,16.366,16.3744,204300.0
2009-10-21 10:50:00,19.55,19.61,19.54,19.61,92100.0,16.3828,16.433,16.3744,16.433,92100.0
2009-10-21 11:00:00,19.61,19.63,19.57,19.58,127200.0,16.433,16.4498,16.3995,16.4079,127200.0
2009-10-21 11:10:00,19.58,19.59,19.55,19.59,122700.0,16.4079,16.4163,16.3828,16.4163,122700.0
2009-10-21 11:20:00,19.59,19.62,19.58,19.61,127800.0,16.4163,16.4414,16.4079,16.433,127800.0
2009-10-21 11:30:00,19.6,19.6,19.57,19.58,311700.0,16.4247,16.4247,16.3995,16.4079,311700.0
2009-10-21 11:40:00,19.57,19.58,19.51,19.52,167400.0,16.3995,16.4079,16.3492,16.3576,167400.0
2009-10-21 11:50:00,19.52,19.58,19.47,19.47,156300.0,16.3576,16.4079,16.3157,16.3157,156300.0
2009-10-21 12:00:00,19.48,19.62,19.48,19.57,162600.0,16.3241,16.4414,16.3241,16.3995,162600.0
2009-10-21 12:10:00,19.57,19.6,19.54,19.6,156900.0,16.3995,16.4247,16.3744,16.4247,156900.0
2009-10-21 12:20:00,19.6,19.63,19.58,19.62,89700.0,16.4247,16.4498,16.4079,16.4414,89700.0
2009-10-21 12:30:00,19.62,19.66,19.62,19.62,116700.0,16.4414,16.4749,16.4414,16.4414,116700.0
2009-10-21 12:40:00,19.62,19.64,19.6,19.6,101400.0,16.4414,16.4582,16.4247,16.4247,101400.0
2009-10-21 12:50:00,19.59,19.59,19.57,19.58,94200.0,16.4163,16.4163,16.3995,16.4079,94200.0
2009-10-21 13:00:00,19.58,19.59,19.57,19.59,81300.0,16.4079,16.4163,16.3995,16.4163,81300.0
2009-10-21 13:10:00,19.58,19.59,19.57,19.58,36900.0,16.4079,16.4163,16.3995,16.4079,36900.0
2009-10-21 13:20:00,19.58,19.58,19.55,19.55,92400.0,16.4079,16.4079,16.3828,16.3828,92400.0
2009-10-21 13:30:00,19.55,19.55,19.47,19.5,198000.0,16.3828,16.3828,16.3157,16.3409,198000.0
2009-10-21 13:40:00,19.49,19.54,19.48,19.54,196500.0,16.3325,16.3744,16.3241,16.3744,196500.0
2009-10-21 13:50:00,19.54,19.57,19.47,19.53,231900.0,16.3744,16.3995,16.3157,16.366,231900.0
2009-10-21 14:00:00,19.54,19.56,19.53,19.56,103500.0,16.3744,16.3911,16.366,16.3911,103500.0
2009-10-21 14:10:00,19.56,19.56,19.5,19.52,223200.0,16.3911,16.3911,16.3409,16.3576,223200.0
2009-10-21 14:20:00,19.52,19.52,19.49,19.5,212700.0,16.3576,16.3576,16.3325,16.3409,212700.0
2009-10-21 14:30:00,19.49,19.52,19.48,19.5,109800.0,16.3325,16.3576,16.3241,16.3409,109800.0
2009-10-21 14:40:00,19.5,19.52,19.5,19.52,79800.0,16.3409,16.3576,16.3409,16.3576,79800.0
2009-10-21 14:50:00,19.51,19.52,19.5,19.5,45000.0,16.3492,16.3576,16.3409,16.3409,45000.0
2009-10-21 15:00:00,19.49,19.52,19.49,19.51,98700.0,16.3325,16.3576,16.3325,16.3492,98700.0
2009-10-21 15:10:00,19.51,19.53,19.47,19.47,208800.0,16.3492,16.366,16.3157,16.3157,208800.0
2009-10-21 15:20:00,19.48,19.48,19.36,19.36,260100.0,16.3241,16.3241,16.2235,16.2235,260100.0
2009-10-21 15:30:00,19.37,19.38,19.3,19.36,350700.0,16.2319,16.2403,16.1733,16.2235,350700.0
2009-10-21 15:40:00,19.36,19.45,19.33,19.4,464100.0,16.2235,16.299,16.1984,16.2571,464100.0
2009-10-21 15:50:00,19.4,19.42,19.34,19.36,361200.0,16.2571,16.2738,16.2068,16.2235,361200.0
2009-10-22 09:30:00,19.47,19.58,19.39,19.48,82200.0,16.3157,16.4079,16.2487,16.3241,82200.0
2009-10-22 09:40:00,19.48,19.52,19.33,19.33,84900.0,16.3241,16.3576,16.1984,16.1984,84900.0
2009-10-22 09:50:00,19.32,19.35,19.27,19.32,77400.0,16.19,16.2152,16.1481,16.19,77400.0
2009-10-22 10:00:00,19.33,19.34,19.27,19.27,150000.0,16.1984,16.2068,16.1481,16.1481,150000.0
2009-10-22 10:10:00,19.29,19.3,19.27,19.29,91800.0,16.1649,16.1733,16.1481,16.1649,91800.0
2009-10-22 10:20:00,19.29,19.3,19.18,19.19,196800.0,16.1649,16.1733,16.0727,16.0811,196800.0
2009-10-22 10:30:00,19.19,19.24,19.19,19.22,68700.0,16.0811,16.123,16.0811,16.1062,68700.0
2009-10-22 10:40:00,19.22,19.23,19.2,19.22,62100.0,16.1062,16.1146,16.0895,16.1062,62100.0
2009-10-22 10:50:00,19.22,19.27,19.22,19.25,95400.0,16.1062,16.1481,16.1062,16.1314,95400.0
2009-10-22 11:00:00,19.26,19.31,19.26,19.28,183300.0,16.1397,16.1816,16.1397,16.1565,183300.0
2009-10-22 11:10:00,19.29,19.38,19.28,19.35,84900.0,16.1649,16.2403,16.1565,16.2152,84900.0
2009-10-22 11:20:00,19.35,19.41,19.33,19.39,77400.0,16.2152,16.2654,16.1984,16.2487,77400.0
2009-10-22 11:30:00,19.39,19.43,19.38,19.39,87900.0,16.2487,16.2822,16.2403,16.2487,87900.0
2009-10-22 11:40:00,19.39,19.43,19.39,19.43,48300.0,16.2487,16.2822,16.2487,16.2822,48300.0
2009-10-22 11:50:00,19.43,19.43,19.38,19.39,90300.0,16.2822,16.2822,16.2403,16.2487,90300.0
2009-10-22 12:00:00,19.4,19.42,19.39,19.41,48900.0,16.2571,16.2738,16.2487,16.2654,48900.0
2009-10-22 12:10:00,19.4,19.42,19.4,19.41,30600.0,16.2571,16.2738,16.2571,16.2654,30600.0
2009-10-22 12:20:00,19.41,19.42,19.37,19.38,50100.0,16.2654,16.2738,16.2319,16.2403,50100.0
2009-10-22 12:30:00,19.38,19.42,19.38,19.39,56700.0,16.2403,16.2738,16.2403,16.2487,56700.0
2009-10-22 12:40:00,19.39,19.43,19.39,19.42,69300.0,16.2487,16.2822,16.2487,16.2738,69300.0
2009-10-22 12:50:00,19.41,19.44,19.41,19.42,30000.0,16.2654,16.2906,16.2654,16.2738,30000.0
2009-10-22 13:00:00,19.42,19.44,19.41,19.44,119100.0,16.2738,16.2906,16.2654,16.2906,119100.0
2009-10-22 13:10:00,19.45,19.48,19.44,19.48,69000.0,16.299,16.3241,16.2906,16.3241,69000.0
2009-10-22 13:20:00,19.47,19.48,19.46,19.47,67800.0,16.3157,16.3241,16.3073,16.3157,67800.0
2009-10-22 13:30:00,19.47,19.47,19.45,19.45,68100.0,16.3157,16.3157,16.299,16.299,68100.0
2009-10-22 13:40:00,19.45,19.45,19.42,19.44,36900.0,16.299,16.299,16.2738,16.2906,36900.0
2009-10-22 13:50:00,19.44,19.48,19.43,19.47,52500.0,16.2906,16.3241,16.2822,16.3157,52500.0
2009-10-22 14:00:00,19.47,19.48,19.45,19.47,130500.0,16.3157,16.3241,16.299,16.3157,130500.0
2009-10-22 14:10:00,19.46,19.48,19.45,19.47,119400.0,16.3073,16.3241,16.299,16.3157,119400.0
2009-10-22 14:20:00,19.47,19.54,19.47,19.5,110400.0,16.3157,16.3744,16.3157,16.3409,110400.0
2009-10-22 14:30:00,19.5,19.58,19.5,19.54,95400.0,16.3409,16.4079,16.3409,16.3744,95400.0
2009-10-22 14:40:00,19.55,19.55,19.46,19.48,97800.0,16.3828,16.3828,16.3073,16.3241,97800.0
2009-10-22 14:50:00,19.48,19.52,19.47,19.52,125700.0,16.3241,16.3576,16.3157,16.3576,125700.0
2009-10-22 15:00:00,19.52,19.53,19.49,19.51,210300.0,16.3576,16.366,16.3325,16.3492,210300.0
2009-10-22 15:10:00,19.51,19.56,19.51,19.54,112200.0,16.3492,16.3911,16.3492,16.3744,112200.0
2009-10-22 15:20:00,19.54,19.6,19.52,19.53,216900.0,16.3744,16.4247,16.3576,16.366,216900.0
2009-10-22 15:30:00,19.53,19.53,19.46,19.47,240900.0,16.366,16.366,16.3073,16.3157,240900.0
2009-10-22 15:40:00,19.47,19.48,19.41,19.42,279900.0,16.3157,16.3241,16.2654,16.2738,279900.0
2009-10-22 15:50:00,19.42,19.45,19.41,19.43,546900.0,16.2738,16.299,16.2654,16.2822,546900.0
2009-10-23 09:30:00,19.47,19.52,19.4,19.49,346200.0,16.3157,16.3576,16.2571,16.3325,346200.0
2009-10-23 09:40:00,19.49,19.49,19.34,19.39,79800.0,16.3325,16.3325,16.2068,16.2487,79800.0
2009-10-23 09:50:00,19.41,19.49,19.41,19.48,96600.0,16.2654,16.3325,16.2654,16.3241,96600.0
2009-10-23 10:00:00,19.48,19.6,19.46,19.52,150900.0,16.3241,16.4247,16.3073,16.3576,150900.0
2009-10-23 10:10:00,19.51,19.61,19.49,19.59,159600.0,16.3492,16.433,16.3325,16.4163,159600.0
2009-10-23 10:20:00,19.59,19.7,19.59,19.63,252300.0,16.4163,16.5085,16.4163,16.4498,252300.0
2009-10-23 10:30:00,19.62,19.64,19.58,19.62,102300.0,16.4414,16.4582,16.4079,16.4414,102300.0
2009-10-23 10:40:00,19.64,19.64,19.53,19.54,43200.0,16.4582,16.4582,16.366,16.3744,43200.0
2009-10-23 10:50:00,19.54,19.54,19.44,19.48,58500.0,16.3744,16.3744,16.2906,16.3241,58500.0
2009-10-23 11:00:00,19.47,19.48,19.42,19.46,51600.0,16.3157,16.3241,16.2738,16.3073,51600.0
2009-10-23 11:10:00,19.45,19.47,19.35,19.37,44400.0,16.299,16.3157,16.2152,16.2319,44400.0
2009-10-23 11:20:00,19.37,19.41,19.32,19.41,32700.0,16.2319,16.2654,16.19,16.2654,32700.0
2009-10-23 11:30:00,19.4,19.41,19.35,19.37,42000.0,16.2571,16.2654,16.2152,16.2319,42000.0
2009-10-23 11:40:00,19.37,19.38,19.35,19.36,31500.0,16.2319,16.2403,16.2152,16.2235,31500.0
2009-10-23 11:50:00,19.36,19.42,19.36,19.4,35700.0,16.2235,16.2738,16.2235,16.2571,35700.0
2009-10-23 12:00:00,19.4,19.44,19.4,19.41,34500.0,16.2571,16.2906,16.2571,16.2654,34500.0
2009-10-23 12:10:00,19.42,19.42,19.37,19.38,33900.0,16.2738,16.2738,16.2319,16.2403,33900.0
2009-10-23 12:20:00,19.38,19.41,19.36,19.4,102300.0,16.2403,16.2654,16.2235,16.2571,102300.0
2009-10-23 12:30:00,19.4,19.43,19.39,19.41,110400.0,16.2571,16.2822,16.2487,16.2654,110400.0
2009-10-23 12:40:00,19.4,19.45,19.4,19.43,44700.0,16.2571,16.299,16.2571,16.2822,44700.0
2009-10-23 12:50:00,19.44,19.45,19.4,19.4,83400.0,16.2906,16.299,16.2571,16.2571,83400.0
2009-10-23 13:00:00,19.4,19.41,19.39,19.4,92700.0,16.2571,16.2654,16.2487,16.2571,92700.0
2009-10-23 13:10:00,19.4,19.45,19.4,19.42,33600.0,16.2571,16.299,16.2571,16.2738,33600.0
2009-10-23 13:20:00,19.42,19.43,19.39,19.39,71400.0,16.2738,16.2822,16.2487,16.2487,71400.0
2009-10-23 13:30:00,19.39,19.39,19.33,19.35,135000.0,16.2487,16.2487,16.1984,16.2152,135000.0
2009-10-23 13:40:00,19.35,19.39,19.34,19.36,55500.0,16.2152,16.2487,16.2068,16.2235,55500.0
2009-10-23 13:50:00,19.36,19.39,19.35,19.37,33900.0,16.2235,16.2487,16.2152,16.2319,33900.0
2009-10-23 14:00:00,19.36,19.4,19.35,19.4,97800.0,16.2235,16.2571,16.2152,16.2571,97800.0
2009-10-23 14:10:00,19.39,19.42,19.38,19.4,147300.0,16.2487,16.2738,16.2403,16.2571,147300.0
2009-10-23 14:20:00,19.4,19.43,19.38,19.4,92100.0,16.2571,16.2822,16.2403,16.2571,92100.0
2009-10-23 14:30:00,19.41,19.42,19.39,19.41,50100.0,16.2654,16.2738,16.2487,16.2654,50100.0
2009-10-23 14:40:00,19.4,19.44,19.38,19.41,51600.0,16.2571,16.2906,16.2403,16.2654,51600.0
2009-10-23 14:50:00,19.4,19.41,19.38,19.4,102600.0,16.2571,16.2654,16.2403,16.2571,102600.0
2009-10-23 15:00:00,19.4,19.43,19.37,19.39,148800.0,16.2571,16.2822,16.2319,16.2487,148800.0
2009-10-23 15:10:00,19.4,19.44,19.4,19.42,99000.0,16.2571,16.2906,16.2571,16.2738,99000.0
2009-10-23 15:20:00,19.42,19.44,19.38,19.41,163500.0,16.2738,16.2906,16.2403,16.2654,163500.0
2009-10-23 15:30:00,19.41,19.42,19.37,19.39,248100.0,16.2654,16.2738,16.2319,16.2487,248100.0
2009-10-23 15:40:00,19.39,19.43,19.39,19.43,290400.0,16.2487,16.2822,16.2487,16.2822,290400.0
2009-10-23 15:50:00,19.43,19.44,19.4,19.41,260100.0,16.2822,16.2906,16.2571,16.2654,260100.0
2009-10-26 09:30:00,19.44,19.47,19.32,19.38,93600.0,16.2906,16.3157,16.19,16.2403,93600.0
2009-10-26 09:40:00,19.38,19.44,19.28,19.41,150000.0,16.2403,16.2906,16.1565,16.2654,150000.0
2009-10-26 09:50:00,19.42,19.49,19.42,19.47,126600.0,16.2738,16.3325,16.2738,16.3157,126600.0
2009-10-26 10:00:00,19.47,19.5,19.4,19.41,173400.0,16.3157,16.3409,16.2571,16.2654,173400.0
2009-10-26 10:10:00,19.41,19.44,19.38,19.39,80100.0,16.2654,16.2906,16.2403,16.2487,80100.0
2009-10-26 10:20:00,19.38,19.38,19.32,19.33,185100.0,16.2403,16.2403,16.19,16.1984,185100.0
2009-10-26 10:30:00,19.33,19.4,19.3,19.32,96600.0,16.1984,16.2571,16.1733,16.19,96600.0
2009-10-26 10:40:00,19.33,19.36,19.3,19.35,161100.0,16.1984,16.2235,16.1733,16.2152,161100.0
2009-10-26 10:50:00,19.35,19.39,19.34,19.39,69000.0,16.2152,16.2487,16.2068,16.2487,69000.0
2009-10-26 11:00:00,19.39,19.4,19.34,19.38,81000.0,16.2487,16.2571,16.2068,16.2403,81000.0
2009-10-26 11:10:00,19.38,19.39,19.33,19.37,186000.0,16.2403,16.2487,16.1984,16.2319,186000.0
2009-10-26 11:20:00,19.37,19.39,19.34,19.34,151800.0,16.2319,16.2487,16.2068,16.2068,151800.0
2009-10-26 11:30:00,19.34,19.34,19.15,19.22,300600.0,16.2068,16.2068,16.0476,16.1062,300600.0
2009-10-26 11:40:00,19.22,19.23,19.12,19.13,211800.0,16.1062,16.1146,16.0224,16.0308,211800.0
2009-10-26 11:50:00,19.14,19.2,19.06,19.08,209400.0,16.0392,16.0895,15.9721,15.9889,209400.0
2009-10-26 12:00:00,19.07,19.12,19.05,19.09,191100.0,15.9805,16.0224,15.9638,15.9973,191100.0
2009-10-26 12:10:00,19.09,19.17,19.09,19.16,194400.0,15.9973,16.0643,15.9973,16.0559,194400.0
2009-10-26 12:20:00,19.16,19.19,19.16,19.17,148500.0,16.0559,16.0811,16.0559,16.0643,148500.0
2009-10-26 12:30:00,19.17,19.19,19.14,19.19,100200.0,16.0643,16.0811,16.0392,16.0811,100200.0
2009-10-26 12:40:00,19.19,19.19,19.1,19.12,147900.0,16.0811,16.0811,16.0057,16.0224,147900.0
2009-10-26 12:50:00,19.12,19.21,19.11,19.19,152700.0,16.0224,16.0978,16.014,16.0811,152700.0
2009-10-26 13:00:00,19.19,19.21,19.18,19.19,73500.0,16.0811,16.0978,16.0727,16.0811,73500.0
2009-10-26 13:10:00,19.19,19.22,19.16,19.17,107100.0,16.0811,16.1062,16.0559,16.0643,107100.0
2009-10-26 13:20:00,19.17,19.18,19.12,19.18,124200.0,16.0643,16.0727,16.0224,16.0727,124200.0
2009-10-26 13:30:00,19.18,19.19,19.16,19.16,101100.0,16.0727,16.0811,16.0559,16.0559,101100.0
2009-10-26 13:40:00,19.16,19.2,19.16,19.16,86100.0,16.0559,16.0895,16.0559,16.0559,86100.0
2009-10-26 13:50:00,19.16,19.2,19.15,19.18,109800.0,16.0559,16.0895,16.0476,16.0727,109800.0
2009-10-26 14:00:00,19.17,19.25,19.17,19.22,129300.0,16.0643,16.1314,16.0643,16.1062,129300.0
2009-10-26 14:10:00,19.21,19.24,19.19,19.22,143400.0,16.0978,16.123,16.0811,16.1062,143400.0
2009-10-26 14:20:00,19.23,19.25,19.19,19.25,98400.0,16.1146,16.1314,16.0811,16.1314,98400.0
2009-10-26 14:30:00,19.24,19.25,19.19,19.24,129000.0,16.123,16.1314,16.0811,16.123,129000.0
2009-10-26 14:40:00,19.24,19.24,19.19,19.2,118500.0,16.123,16.123,16.0811,16.0895,118500.0
2009-10-26 14:50:00,19.2,19.26,19.2,19.23,192900.0,16.0895,16.1397,16.0895,16.1146,192900.0
2009-10-26 15:00:00,19.21,19.23,19.17,19.17,182700.0,16.0978,16.1146,16.0643,16.0643,182700.0
2009-10-26 15:10:00,19.17,19.19,19.15,19.17,100500.0,16.0643,16.0811,16.0476,16.0643,100500.0
2009-10-26 15:20:00,19.17,19.2,19.16,19.17,129900.0,16.0643,16.0895,16.0559,16.0643,129900.0
2009-10-26 15:30:00,19.17,19.22,19.16,19.17,165000.0,16.0643,16.1062,16.0559,16.0643,165000.0
2009-10-26 15:40:00,19.18,19.26,19.17,19.25,159900.0,16.0727,16.1397,16.0643,16.1314,159900.0
2009-10-26 15:50:00,19.25,19.25,19.18,19.21,417300.0,16.1314,16.1314,16.0727,16.0978,417300.0
2009-10-27 09:30:00,19.22,19.28,19.19,19.26,45300.0,16.1062,16.1565,16.0811,16.1397,45300.0
2009-10-27 09:40:00,19.27,19.32,19.24,19.28,59400.0,16.1481,16.19,16.123,16.1565,59400.0
2009-10-27 09:50:00,19.28,19.3,19.25,19.26,54600.0,16.1565,16.1733,16.1314,16.1397,54600.0
2009-10-27 10:00:00,19.25,19.26,19.11,19.26,185400.0,16.1314,16.1397,16.014,16.1397,185400.0
2009-10-27 10:10:00,19.26,19.33,19.26,19.27,56100.0,16.1397,16.1984,16.1397,16.1481,56100.0
2009-10-27 10:20:00,19.28,19.34,19.25,19.33,102000.0,16.1565,16.2068,16.1314,16.1984,102000.0
2009-10-27 10:30:00,19.32,19.34,19.28,19.33,87000.0,16.19,16.2068,16.1565,16.1984,87000.0
2009-10-27 10:40:00,19.32,19.4,19.3,19.3,240900.0,16.19,16.2571,16.1733,16.1733,240900.0
2009-10-27 10:50:00,19.31,19.33,19.27,19.31,151800.0,16.1816,16.1984,16.1481,16.1816,151800.0
2009-10-27 11:00:00,19.31,19.31,19.25,19.27,127500.0,16.1816,16.1816,16.1314,16.1481,127500.0
2009-10-27 11:10:00,19.27,19.29,19.21,19.29,76800.0,16.1481,16.1649,16.0978,16.1649,76800.0
2009-10-27 11:20:00,19.3,19.31,19.24,19.31,56700.0,16.1733,16.1816,16.123,16.1816,56700.0
2009-10-27 11:30:00,19.32,19.32,19.28,19.31,42600.0,16.19,16.19,16.1565,16.1816,42600.0
2009-10-27 11:40:00,19.31,19.31,19.25,19.28,46500.0,16.1816,16.1816,16.1314,16.1565,46500.0
2009-10-27 11:50:00,19.28,19.32,19.27,19.3,163500.0,16.1565,16.19,16.1481,16.1733,163500.0
2009-10-27 12:00:00,19.3,19.31,19.27,19.29,148800.0,16.1733,16.1816,16.1481,16.1649,148800.0
2009-10-27 12:10:00,19.29,19.33,19.28,19.32,95700.0,16.1649,16.1984,16.1565,16.19,95700.0
2009-10-27 12:20:00,19.32,19.32,19.28,19.29,91200.0,16.19,16.19,16.1565,16.1649,91200.0
2009-10-27 12:30:00,19.29,19.3,19.26,19.29,99600.0,16.1649,16.1733,16.1397,16.1649,99600.0
2009-10-27 12:40:00,19.29,19.29,19.25,19.26,141900.0,16.1649,16.1649,16.1314,16.1397,141900.0
2009-10-27 12:50:00,19.26,19.3,19.22,19.26,149100.0,16.1397,16.1733,16.1062,16.1397,149100.0
2009-10-27 13:00:00,19.26,19.28,19.2,19.24,117000.0,16.1397,16.1565,16.0895,16.123,117000.0
2009-10-27 13:10:00,19.24,19.25,19.21,19.23,145200.0,16.123,16.1314,16.0978,16.1146,145200.0
2009-10-27 13:20:00,19.23,19.23,19.16,19.2,128700.0,16.1146,16.1146,16.0559,16.0895,128700.0
2009-10-27 13:30:00,19.2,19.24,19.17,19.19,96900.0,16.0895,16.123,16.0643,16.0811,96900.0
2009-10-27 13:40:00,19.19,19.23,19.19,19.23,58500.0,16.0811,16.1146,16.0811,16.1146,58500.0
2009-10-27 13:50:00,19.23,19.25,19.19,19.23,100800.0,16.1146,16.1314,16.0811,16.1146,100800.0
2009-10-27 14:00:00,19.22,19.23,19.19,19.21,99000.0,16.1062,16.1146,16.0811,16.0978,99000.0
2009-10-27 14:10:00,19.21,19.28,19.21,19.23,96600.0,16.0978,16.1565,16.0978,16.1146,96600.0
2009-10-27 14:20:00,19.23,19.24,19.2,19.2,68100.0,16.1146,16.123,16.0895,16.0895,68100.0
2009-10-27 14:30:00,19.2,19.22,19.16,19.17,83700.0,16.0895,16.1062,16.0559,16.0643,83700.0
2009-10-27 14:40:00,19.17,19.2,19.17,19.2,39900.0,16.0643,16.0895,16.0643,16.0895,39900.0
2009-10-27 14:50:00,19.2,19.25,19.2,19.21,65100.0,16.0895,16.1314,16.0895,16.0978,65100.0
2009-10-27 15:00:00,19.2,19.24,19.17,19.19,83700.0,16.0895,16.123,16.0643,16.0811,83700.0
2009-10-27 15:10:00,19.19,19.2,19.17,19.18,105600.0,16.0811,16.0895,16.0643,16.0727,105600.0
2009-10-27 15:20:00,19.18,19.19,19.15,19.16,147000.0,16.0727,16.0811,16.0476,16.0559,147000.0
2009-10-27 15:30:00,19.16,19.17,19.11,19.15,241200.0,16.0559,16.0643,16.014,16.0476,241200.0
2009-10-27 15:40:00,19.16,19.19,19.15,19.16,262500.0,16.0559,16.0811,16.0476,16.0559,262500.0
2009-10-27 15:50:00,19.17,19.18,19.09,19.11,391200.0,16.0643,16.0727,15.9973,16.014,391200.0
2009-10-28 09:30:00,19.09,19.15,19.06,19.1,111600.0,15.9973,16.0476,15.9721,16.0057,111600.0
2009-10-28 09:40:00,19.1,19.17,19.05,19.06,286200.0,16.0057,16.0643,15.9638,15.9721,286200.0
2009-10-28 09:50:00,19.06,19.16,19.03,19.06,177600.0,15.9721,16.0559,15.947,15.9721,177600.0
2009-10-28 10:00:00,19.05,19.05,18.91,18.93,314700.0,15.9638,15.9638,15.8464,15.8632,314700.0
2009-10-28 10:10:00,18.92,18.99,18.92,18.97,328800.0,15.8548,15.9135,15.8548,15.8967,328800.0
2009-10-28 10:20:00,18.97,18.99,18.9,18.91,163800.0,15.8967,15.9135,15.8381,15.8464,163800.0
2009-10-28 10:30:00,18.91,18.97,18.89,18.93,134700.0,15.8464,15.8967,15.8297,15.8632,134700.0
2009-10-28 10:40:00,18.93,18.93,18.8,18.82,156600.0,15.8632,15.8632,15.7543,15.771,156600.0
2009-10-28 10:50:00,18.81,18.82,18.75,18.82,316200.0,15.7627,15.771,15.7124,15.771,316200.0
2009-10-28 11:00:00,18.81,18.93,18.79,18.92,128700.0,15.7627,15.8632,15.7459,15.8548,128700.0
2009-10-28 11:10:00,18.93,18.93,18.83,18.89,220200.0,15.8632,15.8632,15.7794,15.8297,220200.0
2009-10-28 11:20:00,18.9,18.97,18.9,18.93,74400.0,15.8381,15.8967,15.8381,15.8632,74400.0
2009-10-28 11:30:00,18.94,18.94,18.84,18.91,62400.0,15.8716,15.8716,15.7878,15.8464,62400.0
2009-10-28 11:40:00,18.91,18.93,18.88,18.91,93600.0,15.8464,15.8632,15.8213,15.8464,93600.0
2009-10-28 11:50:00,18.91,18.93,18.88,18.9,178500.0,15.8464,15.8632,15.8213,15.8381,178500.0
2009-10-28 12:00:00,18.9,18.95,18.9,18.95,37800.0,15.8381,15.88,15.8381,15.88,37800.0
2009-10-28 12:10:00,18.95,18.98,18.95,18.98,59700.0,15.88,15.9051,15.88,15.9051,59700.0
2009-10-28 12:20:00,18.97,18.98,18.94,18.96,227400.0,15.8967,15.9051,15.8716,15.8883,227400.0
2009-10-28 12:30:00,18.96,18.96,18.92,18.94,72000.0,15.8883,15.8883,15.8548,15.8716,72000.0
2009-10-28 12:40:00,18.94,18.99,18.94,18.99,196200.0,15.8716,15.9135,15.8716,15.9135,196200.0
2009-10-28 12:50:00,18.99,18.99,18.92,18.96,69900.0,15.9135,15.9135,15.8548,15.8883,69900.0
2009-10-28 13:00:00,18.96,19.01,18.93,19.01,76200.0,15.8883,15.9302,15.8632,15.9302,76200.0
2009-10-28 13:10:00,19.01,19.03,18.97,18.98,66600.0,15.9302,15.947,15.8967,15.9051,66600.0
2009-10-28 13:20:00,18.98,19.01,18.92,18.92,62700.0,15.9051,15.9302,15.8548,15.8548,62700.0
2009-10-28 13:30:00,18.92,18.96,18.92,18.95,45000.0,15.8548,15.8883,15.8548,15.88,45000.0
2009-10-28 13:40:00,18.95,18.98,18.92,18.92,92400.0,15.88,15.9051,15.8548,15.8548,92400.0
2009-10-28 13:50:00,18.92,18.94,18.9,18.93,111900.0,15.8548,15.8716,15.8381,15.8632,111900.0
2009-10-28 14:00:00,18.94,18.94,18.9,18.93,131400.0,15.8716,15.8716,15.8381,15.8632,131400.0
2009-10-28 14:10:00,18.92,18.95,18.91,18.92,216900.0,15.8548,15.88,15.8464,15.8548,216900.0
2009-10-28 14:20:00,18.92,18.95,18.91,18.92,202200.0,15.8548,15.88,15.8464,15.8548,202200.0
2009-10-28 14:30:00,18.92,18.93,18.89,18.91,127500.0,15.8548,15.8632,15.8297,15.8464,127500.0
2009-10-28 14:40:00,18.91,18.93,18.88,18.92,114000.0,15.8464,15.8632,15.8213,15.8548,114000.0
2009-10-28 14:50:00,18.92,18.94,18.89,18.9,86100.0,15.8548,15.8716,15.8297,15.8381,86100.0
2009-10-28 15:00:00,18.89,18.94,18.87,18.94,190800.0,15.8297,15.8716,15.8129,15.8716,190800.0
2009-10-28 15:10:00,18.94,18.94,18.9,18.91,255300.0,15.8716,15.8716,15.8381,15.8464,255300.0
2009-10-28 15:20:00,18.91,18.92,18.88,18.9,189000.0,15.8464,15.8548,15.8213,15.8381,189000.0
2009-10-28 15:30:00,18.9,18.91,18.85,18.86,259800.0,15.8381,15.8464,15.7962,15.8046,259800.0
2009-10-28 15:40:00,18.86,18.89,18.86,18.88,552600.0,15.8046,15.8297,15.8046,15.8213,552600.0
2009-10-28 15:50:00,18.87,18.89,18.83,18.83,739200.0,15.8129,15.8297,15.7794,15.7794,739200.0
2009-10-29 09:30:00,18.86,19.07,18.86,19.06,143400.0,15.8046,15.9805,15.8046,15.9721,143400.0
2009-10-29 09:40:00,19.06,19.07,19.0,19.03,161100.0,15.9721,15.9805,15.9219,15.947,161100.0
2009-10-29 09:50:00,19.03,19.06,19.0,19.04,110100.0,15.947,15.9721,15.9219,15.9554,110100.0
2009-10-29 10:00:00,19.05,19.15,19.01,19.12,177000.0,15.9638,16.0476,15.9302,16.0224,177000.0
2009-10-29 10:10:00,19.12,19.18,19.11,19.17,192300.0,16.0224,16.0727,16.014,16.0643,192300.0
2009-10-29 10:20:00,19.16,19.19,19.12,19.13,194100.0,16.0559,16.0811,16.0224,16.0308,194100.0
2009-10-29 10:30:00,19.13,19.17,19.12,19.15,240000.0,16.0308,16.0643,16.0224,16.0476,240000.0
2009-10-29 10:40:00,19.15,19.17,19.09,19.1,194400.0,16.0476,16.0643,15.9973,16.0057,194400.0
2009-10-29 10:50:00,19.1,19.11,19.07,19.09,144900.0,16.0057,16.014,15.9805,15.9973,144900.0
2009-10-29 11:00:00,19.1,19.14,19.09,19.13,134400.0,16.0057,16.0392,15.9973,16.0308,134400.0
2009-10-29 11:10:00,19.13,19.18,19.12,19.16,92100.0,16.0308,16.0727,16.0224,16.0559,92100.0
2009-10-29 11:20:00,19.15,19.16,19.13,19.14,79500.0,16.0476,16.0559,16.0308,16.0392,79500.0
2009-10-29 11:30:00,19.14,19.15,19.11,19.13,82200.0,16.0392,16.0476,16.014,16.0308,82200.0
2009-10-29 11:40:00,19.13,19.19,19.13,19.19,114900.0,16.0308,16.0811,16.0308,16.0811,114900.0
2009-10-29 11:50:00,19.19,19.19,19.14,19.17,55800.0,16.0811,16.0811,16.0392,16.0643,55800.0
2009-10-29 12:00:00,19.17,19.22,19.17,19.18,38400.0,16.0643,16.1062,16.0643,16.0727,38400.0
2009-10-29 12:10:00,19.19,19.19,19.16,19.19,43500.0,16.0811,16.0811,16.0559,16.0811,43500.0
2009-10-29 12:20:00,19.19,19.25,19.18,19.22,62700.0,16.0811,16.1314,16.0727,16.1062,62700.0
2009-10-29 12:30:00,19.22,19.25,19.2,19.2,45000.0,16.1062,16.1314,16.0895,16.0895,45000.0
2009-10-29 12:40:00,19.2,19.2,19.15,19.15,75900.0,16.0895,16.0895,16.0476,16.0476,75900.0
2009-10-29 12:50:00,19.15,19.15,19.1,19.1,51900.0,16.0476,16.0476,16.0057,16.0057,51900.0
2009-10-29 13:00:00,19.1,19.11,19.08,19.1,43500.0,16.0057,16.014,15.9889,16.0057,43500.0
2009-10-29 13:10:00,19.1,19.11,19.08,19.09,59100.0,16.0057,16.014,15.9889,15.9973,59100.0
2009-10-29 13:20:00,19.09,19.11,19.07,19.08,90300.0,15.9973,16.014,15.9805,15.9889,90300.0
2009-10-29 13:30:00,19.08,19.09,19.06,19.07,51600.0,15.9889,15.9973,15.9721,15.9805,51600.0
2009-10-29 13:40:00,19.08,19.11,19.06,19.08,71100.0,15.9889,16.014,15.9721,15.9889,71100.0
2009-10-29 13:50:00,19.08,19.09,19.05,19.08,71100.0,15.9889,15.9973,15.9638,15.9889,71100.0
2009-10-29 14:00:00,19.08,19.11,19.08,19.1,59700.0,15.9889,16.014,15.9889,16.0057,59700.0
2009-10-29 14:10:00,19.09,19.12,19.07,19.07,59100.0,15.9973,16.0224,15.9805,15.9805,59100.0
2009-10-29 14:20:00,19.07,19.12,19.06,19.1,68400.0,15.9805,16.0224,15.9721,16.0057,68400.0
2009-10-29 14:30:00,19.09,19.1,19.06,19.07,102900.0,15.9973,16.0057,15.9721,15.9805,102900.0
2009-10-29 14:40:00,19.07,19.15,19.07,19.15,79500.0,15.9805,16.0476,15.9805,16.0476,79500.0
2009-10-29 14:50:00,19.15,19.16,19.14,19.14,82200.0,16.0476,16.0559,16.0392,16.0392,82200.0
2009-10-29 15:00:00,19.14,19.21,19.12,19.17,139500.0,16.0392,16.0978,16.0224,16.0643,139500.0
2009-10-29 15:10:00,19.17,19.18,19.15,19.16,59100.0,16.0643,16.0727,16.0476,16.0559,59100.0
2009-10-29 15:20:00,19.16,19.18,19.12,19.14,84000.0,16.0559,16.0727,16.0224,16.0392,84000.0
2009-10-29 15:30:00,19.13,19.13,19.09,19.09,141600.0,16.0308,16.0308,15.9973,15.9973,141600.0
2009-10-29 15:40:00,19.1,19.1,19.02,19.03,158400.0,16.0057,16.0057,15.9386,15.947,158400.0
2009-10-29 15:50:00,19.03,19.07,19.01,19.07,265800.0,15.947,15.9805,15.9302,15.9805,265800.0
2009-10-30 09:30:00,18.99,19.04,18.98,19.03,44400.0,15.9135,15.9554,15.9051,15.947,44400.0
2009-10-30 09:40:00,19.01,19.05,18.97,19.04,75000.0,15.9302,15.9638,15.8967,15.9554,75000.0
2009-10-30 09:50:00,19.03,19.03,18.92,18.98,60600.0,15.947,15.947,15.8548,15.9051,60600.0
2009-10-30 10:00:00,18.98,19.07,18.98,19.0,102000.0,15.9051,15.9805,15.9051,15.9219,102000.0
2009-10-30 10:10:00,19.0,19.02,18.96,18.98,45300.0,15.9219,15.9386,15.8883,15.9051,45300.0
2009-10-30 10:20:00,18.97,19.0,18.96,18.96,41400.0,15.8967,15.9219,15.8883,15.8883,41400.0
2009-10-30 10:30:00,18.96,18.99,18.92,18.98,84000.0,15.8883,15.9135,15.8548,15.9051,84000.0
2009-10-30 10:40:00,18.98,19.04,18.97,19.0,73200.0,15.9051,15.9554,15.8967,15.9219,73200.0
2009-10-30 10:50:00,18.99,19.05,18.98,19.0,47100.0,15.9135,15.9638,15.9051,15.9219,47100.0
2009-10-30 11:00:00,19.0,19.02,18.98,19.0,33600.0,15.9219,15.9386,15.9051,15.9219,33600.0
2009-10-30 11:10:00,19.0,19.02,19.0,19.01,132300.0,15.9219,15.9386,15.9219,15.9302,132300.0
2009-10-30 11:20:00,19.01,19.03,19.0,19.01,51900.0,15.9302,15.947,15.9219,15.9302,51900.0
2009-10-30 11:30:00,19.01,19.02,19.0,19.01,117300.0,15.9302,15.9386,15.9219,15.9302,117300.0
2009-10-30 11:40:00,19.0,19.01,19.0,19.0,100500.0,15.9219,15.9302,15.9219,15.9219,100500.0
2009-10-30 11:50:00,19.01,19.01,18.96,18.97,171300.0,15.9302,15.9302,15.8883,15.8967,171300.0
2009-10-30 12:00:00,18.98,19.04,18.96,19.04,72900.0,15.9051,15.9554,15.8883,15.9554,72900.0
2009-10-30 12:10:00,19.02,19.04,18.97,18.99,73800.0,15.9386,15.9554,15.8967,15.9135,73800.0
2009-10-30 12:20:00,18.98,19.01,18.92,18.96,216300.0,15.9051,15.9302,15.8548,15.8883,216300.0
2009-10-30 12:30:00,18.97,19.03,18.97,19.01,104100.0,15.8967,15.947,15.8967,15.9302,104100.0
2009-10-30 12:40:00,19.01,19.01,18.93,18.94,185700.0,15.9302,15.9302,15.8632,15.8716,185700.0
2009-10-30 12:50:00,18.95,19.02,18.93,18.99,237600.0,15.88,15.9386,15.8632,15.9135,237600.0
2009-10-30 13:00:00,18.98,19.02,18.98,18.99,282600.0,15.9051,15.9386,15.9051,15.9135,282600.0
2009-10-30 13:10:00,18.99,19.04,18.98,18.99,99600.0,15.9135,15.9554,15.9051,15.9135,99600.0
2009-10-30 13:20:00,19.0,19.0,18.95,18.97,129900.0,15.9219,15.9219,15.88,15.8967,129900.0
2009-10-30 13:30:00,18.97,18.98,18.92,18.97,248100.0,15.8967,15.9051,15.8548,15.8967,248100.0
2009-10-30 13:40:00,18.97,19.01,18.96,19.0,87900.0,15.8967,15.9302,15.8883,15.9219,87900.0
2009-10-30 13:50:00,18.99,18.99,18.93,18.93,57900.0,15.9135,15.9135,15.8632,15.8632,57900.0
2009-10-30 14:00:00,18.93,19.04,18.93,19.01,213600.0,15.8632,15.9554,15.8632,15.9302,213600.0
2009-10-30 14:10:00,19.01,19.02,18.97,19.01,85500.0,15.9302,15.9386,15.8967,15.9302,85500.0
2009-10-30 14:20:00,19.02,19.03,18.99,19.03,114300.0,15.9386,15.947,15.9135,15.947,114300.0
2009-10-30 14:30:00,19.04,19.04,18.97,19.02,96000.0,15.9554,15.9554,15.8967,15.9386,96000.0
2009-10-30 14:40:00,19.02,19.04,18.99,19.03,83700.0,15.9386,15.9554,15.9135,15.947,83700.0
2009-10-30 14:50:00,19.02,19.04,19.0,19.03,132600.0,15.9386,15.9554,15.9219,15.947,132600.0
2009-10-30 15:00:00,19.02,19.02,18.94,18.97,188700.0,15.9386,15.9386,15.8716,15.8967,188700.0
2009-10-30 15:10:00,18.97,19.06,18.97,19.04,216000.0,15.8967,15.9721,15.8967,15.9554,216000.0
2009-10-30 15:20:00,19.04,19.12,19.04,19.07,296400.0,15.9554,16.0224,15.9554,15.9805,296400.0
2009-10-30 15:30:00,19.07,19.17,19.06,19.07,235500.0,15.9805,16.0643,15.9721,15.9805,235500.0
2009-10-30 15:40:00,19.08,19.13,19.07,19.11,359100.0,15.9889,16.0308,15.9805,16.014,359100.0
2009-10-30 15:50:00,19.1,19.1,18.97,18.99,882900.0,16.0057,16.0057,15.8967,15.9135,882900.0
2009-11-02 09:30:00,19.08,19.14,19.02,19.06,195000.0,15.9889,16.0392,15.9386,15.9721,195000.0
2009-11-02 09:40:00,19.04,19.06,18.92,18.96,369300.0,15.9554,15.9721,15.8548,15.8883,369300.0
2009-11-02 09:50:00,18.96,19.11,18.95,19.05,117000.0,15.8883,16.014,15.88,15.9638,117000.0
2009-11-02 10:00:00,19.08,19.29,19.07,19.17,219000.0,15.9889,16.1649,15.9805,16.0643,219000.0
2009-11-02 10:10:00,19.16,19.17,19.03,19.14,144600.0,16.0559,16.0643,15.947,16.0392,144600.0
2009-11-02 10:20:00,19.14,19.16,19.08,19.15,98400.0,16.0392,16.0559,15.9889,16.0476,98400.0
2009-11-02 10:30:00,19.16,19.21,19.1,19.2,53400.0,16.0559,16.0978,16.0057,16.0895,53400.0
2009-11-02 10:40:00,19.21,19.23,19.1,19.19,79800.0,16.0978,16.1146,16.0057,16.0811,79800.0
2009-11-02 10:50:00,19.19,19.2,19.09,19.1,68100.0,16.0811,16.0895,15.9973,16.0057,68100.0
2009-11-02 11:00:00,19.09,19.13,19.08,19.11,107400.0,15.9973,16.0308,15.9889,16.014,107400.0
2009-11-02 11:10:00,19.11,19.16,19.09,19.15,46800.0,16.014,16.0559,15.9973,16.0476,46800.0
2009-11-02 11:20:00,19.14,19.2,19.11,19.12,86700.0,16.0392,16.0895,16.014,16.0224,86700.0
2009-11-02 11:30:00,19.13,19.16,19.11,19.12,90300.0,16.0308,16.0559,16.014,16.0224,90300.0
2009-11-02 11:40:00,19.11,19.19,19.08,19.17,96300.0,16.014,16.0811,15.9889,16.0643,96300.0
2009-11-02 11:50:00,19.16,19.19,19.12,19.14,70500.0,16.0559,16.0811,16.0224,16.0392,70500.0
2009-11-02 12:00:00,19.15,19.15,19.11,19.15,48600.0,16.0476,16.0476,16.014,16.0476,48600.0
2009-11-02 12:10:00,19.15,19.15,19.08,19.13,62400.0,16.0476,16.0476,15.9889,16.0308,62400.0
2009-11-02 12:20:00,19.13,19.17,19.12,19.17,90300.0,16.0308,16.0643,16.0224,16.0643,90300.0
2009-11-02 12:30:00,19.16,19.19,19.13,19.13,61200.0,16.0559,16.0811,16.0308,16.0308,61200.0
2009-11-02 12:40:00,19.14,19.17,19.09,19.16,114300.0,16.0392,16.0643,15.9973,16.0559,114300.0
2009-11-02 12:50:00,19.15,19.16,19.04,19.06,223200.0,16.0476,16.0559,15.9554,15.9721,223200.0
2009-11-02 13:00:00,19.06,19.13,19.03,19.12,151800.0,15.9721,16.0308,15.947,16.0224,151800.0
2009-11-02 13:10:00,19.12,19.16,19.09,19.13,100200.0,16.0224,16.0559,15.9973,16.0308,100200.0
2009-11-02 13:20:00,19.13,19.16,19.08,19.11,32700.0,16.0308,16.0559,15.9889,16.014,32700.0
2009-11-02 13:30:00,19.1,19.1,19.02,19.04,76800.0,16.0057,16.0057,15.9386,15.9554,76800.0
2009-11-02 13:40:00,19.04,19.09,19.02,19.05,93600.0,15.9554,15.9973,15.9386,15.9638,93600.0
2009-11-02 13:50:00,19.03,19.05,18.98,18.99,66600.0,15.947,15.9638,15.9051,15.9135,66600.0
2009-11-02 14:00:00,19.0,19.01,18.96,18.97,86100.0,15.9219,15.9302,15.8883,15.8967,86100.0
2009-11-02 14:10:00,18.97,19.06,18.97,19.01,66300.0,15.8967,15.9721,15.8967,15.9302,66300.0
2009-11-02 14:20:00,19.02,19.13,19.01,19.13,68100.0,15.9386,16.0308,15.9302,16.0308,68100.0
2009-11-02 14:30:00,19.14,19.15,19.08,19.1,70800.0,16.0392,16.0476,15.9889,16.0057,70800.0
2009-11-02 14:40:00,19.1,19.15,19.09,19.13,94500.0,16.0057,16.0476,15.9973,16.0308,94500.0
2009-11-02 14:50:00,19.13,19.16,19.05,19.11,83400.0,16.0308,16.0559,15.9638,16.014,83400.0
2009-11-02 15:00:00,19.12,19.15,19.07,19.08,90300.0,16.0224,16.0476,15.9805,15.9889,90300.0
2009-11-02 15:10:00,19.08,19.11,19.05,19.06,115200.0,15.9889,16.014,15.9638,15.9721,115200.0
2009-11-02 15:20:00,19.05,19.12,19.05,19.11,111000.0,15.9638,16.0224,15.9638,16.014,111000.0
2009-11-02 15:30:00,19.1,19.16,19.09,19.13,104100.0,16.0057,16.0559,15.9973,16.0308,104100.0
2009-11-02 15:40:00,19.13,19.17,19.1,19.11,125700.0,16.0308,16.0643,16.0057,16.014,125700.0
2009-11-02 15:50:00,19.11,19.16,19.11,19.14,217200.0,16.014,16.0559,16.014,16.0392,217200.0
2009-11-03 09:30:00,19.0,19.03,18.91,19.0,218100.0,15.9219,15.947,15.8464,15.9219,218100.0
2009-11-03 09:40:00,19.0,19.17,19.0,19.01,77700.0,15.9219,16.0643,15.9219,15.9302,77700.0
2009-11-03 09:50:00,19.01,19.12,19.0,19.08,55800.0,15.9302,16.0224,15.9219,15.9889,55800.0
2009-11-03 10:00:00,19.07,19.12,19.0,19.02,431700.0,15.9805,16.0224,15.9219,15.9386,431700.0
2009-11-03 10:10:00,19.04,19.11,19.01,19.05,111300.0,15.9554,16.014,15.9302,15.9638,111300.0
2009-11-03 10:20:00,19.04,19.07,18.97,18.99,102600.0,15.9554,15.9805,15.8967,15.9135,102600.0
2009-11-03 10:30:00,18.99,19.07,18.97,19.01,141000.0,15.9135,15.9805,15.8967,15.9302,141000.0
2009-11-03 10:40:00,19.01,19.11,19.01,19.08,147000.0,15.9302,16.014,15.9302,15.9889,147000.0
2009-11-03 10:50:00,19.08,19.14,19.04,19.07,112200.0,15.9889,16.0392,15.9554,15.9805,112200.0
2009-11-03 11:00:00,19.08,19.13,19.05,19.1,177900.0,15.9889,16.0308,15.9638,16.0057,177900.0
2009-11-03 11:10:00,19.09,19.13,19.05,19.08,118500.0,15.9973,16.0308,15.9638,15.9889,118500.0
2009-11-03 11:20:00,19.08,19.09,19.0,19.03,88800.0,15.9889,15.9973,15.9219,15.947,88800.0
2009-11-03 11:30:00,19.03,19.07,18.96,18.99,144600.0,15.947,15.9805,15.8883,15.9135,144600.0
2009-11-03 11:40:00,18.99,19.06,18.95,19.06,136500.0,15.9135,15.9721,15.88,15.9721,136500.0
2009-11-03 11:50:00,19.06,19.09,19.0,19.07,101700.0,15.9721,15.9973,15.9219,15.9805,101700.0
2009-11-03 12:00:00,19.06,19.11,19.05,19.11,203700.0,15.9721,16.014,15.9638,16.014,203700.0
2009-11-03 12:10:00,19.1,19.11,19.02,19.03,91200.0,16.0057,16.014,15.9386,15.947,91200.0
2009-11-03 12:20:00,19.02,19.03,18.98,19.0,318600.0,15.9386,15.947,15.9051,15.9219,318600.0
2009-11-03 12:30:00,19.0,19.11,18.98,19.08,93300.0,15.9219,16.014,15.9051,15.9889,93300.0
2009-11-03 12:40:00,19.08,19.1,19.03,19.04,65100.0,15.9889,16.0057,15.947,15.9554,65100.0
2009-11-03 12:50:00,19.04,19.07,19.0,19.0,54300.0,15.9554,15.9805,15.9219,15.9219,54300.0
2009-11-03 13:00:00,19.01,19.05,19.0,19.04,70500.0,15.9302,15.9638,15.9219,15.9554,70500.0
2009-11-03 13:10:00,19.04,19.07,19.02,19.07,94800.0,15.9554,15.9805,15.9386,15.9805,94800.0
2009-11-03 13:20:00,19.07,19.09,19.04,19.09,82800.0,15.9805,15.9973,15.9554,15.9973,82800.0
2009-11-03 13:30:00,19.08,19.1,19.05,19.1,115800.0,15.9889,16.0057,15.9638,16.0057,115800.0
2009-11-03 13:40:00,19.09,19.12,19.06,19.08,111000.0,15.9973,16.0224,15.9721,15.9889,111000.0
2009-11-03 13:50:00,19.08,19.15,19.08,19.15,114000.0,15.9889,16.0476,15.9889,16.0476,114000.0
2009-11-03 14:00:00,19.13,19.17,19.1,19.11,102000.0,16.0308,16.0643,16.0057,16.014,102000.0
2009-11-03 14:10:00,19.11,19.11,19.05,19.08,92700.0,16.014,16.014,15.9638,15.9889,92700.0
2009-11-03 14:20:00,19.08,19.12,19.07,19.07,82500.0,15.9889,16.0224,15.9805,15.9805,82500.0
2009-11-03 14:30:00,19.09,19.11,19.04,19.06,64200.0,15.9973,16.014,15.9554,15.9721,64200.0
2009-11-03 14:40:00,19.07,19.1,19.04,19.08,67500.0,15.9805,16.0057,15.9554,15.9889,67500.0
2009-11-03 14:50:00,19.08,19.08,19.01,19.03,92700.0,15.9889,15.9889,15.9302,15.947,92700.0
2009-11-03 15:00:00,19.03,19.06,19.02,19.02,156000.0,15.947,15.9721,15.9386,15.9386,156000.0
2009-11-03 15:10:00,19.02,19.09,19.01,19.08,189900.0,15.9386,15.9973,15.9302,15.9889,189900.0
2009-11-03 15:20:00,19.08,19.09,19.0,19.04,117900.0,15.9889,15.9973,15.9219,15.9554,117900.0
2009-11-03 15:30:00,19.04,19.1,19.04,19.09,155700.0,15.9554,16.0057,15.9554,15.9973,155700.0
2009-11-03 15:40:00,19.08,19.1,19.03,19.08,233400.0,15.9889,16.0057,15.947,15.9889,233400.0
2009-11-03 15:50:00,19.09,19.12,19.05,19.08,357600.0,15.9973,16.0224,15.9638,15.9889,357600.0
2009-11-04 09:30:00,19.06,19.19,19.03,19.03,106800.0,15.9721,16.0811,15.947,15.947,106800.0
2009-11-04 09:40:00,19.02,19.09,18.94,19.06,303900.0,15.9386,15.9973,15.8716,15.9721,303900.0
2009-11-04 09:50:00,19.06,19.15,19.06,19.14,75900.0,15.9721,16.0476,15.9721,16.0392,75900.0
2009-11-04 10:00:00,19.15,19.16,19.06,19.16,75600.0,16.0476,16.0559,15.9721,16.0559,75600.0
2009-11-04 10:10:00,19.16,19.2,19.14,19.2,61800.0,16.0559,16.0895,16.0392,16.0895,61800.0
2009-11-04 10:20:00,19.2,19.23,19.16,19.18,48000.0,16.0895,16.1146,16.0559,16.0727,48000.0
2009-11-04 10:30:00,19.19,19.21,19.18,19.18,52200.0,16.0811,16.0978,16.0727,16.0727,52200.0
2009-11-04 10:40:00,19.18,19.23,19.18,19.22,44700.0,16.0727,16.1146,16.0727,16.1062,44700.0
2009-11-04 10:50:00,19.21,19.22,19.19,19.21,139200.0,16.0978,16.1062,16.0811,16.0978,139200.0
2009-11-04 11:00:00,19.21,19.24,19.17,19.19,117600.0,16.0978,16.123,16.0643,16.0811,117600.0
2009-11-04 11:10:00,19.19,19.19,19.16,19.18,70500.0,16.0811,16.0811,16.0559,16.0727,70500.0
2009-11-04 11:20:00,19.18,19.2,19.18,19.2,45300.0,16.0727,16.0895,16.0727,16.0895,45300.0
2009-11-04 11:30:00,19.2,19.2,19.15,19.17,54000.0,16.0895,16.0895,16.0476,16.0643,54000.0
2009-11-04 11:40:00,19.17,19.18,19.16,19.16,87000.0,16.0643,16.0727,16.0559,16.0559,87000.0
2009-11-04 11:50:00,19.16,19.19,19.11,19.13,91800.0,16.0559,16.0811,16.014,16.0308,91800.0
2009-11-04 12:00:00,19.13,19.15,19.12,19.14,58800.0,16.0308,16.0476,16.0224,16.0392,58800.0
2009-11-04 12:10:00,19.14,19.14,19.11,19.12,62400.0,16.0392,16.0392,16.014,16.0224,62400.0
2009-11-04 12:20:00,19.11,19.14,19.11,19.11,60900.0,16.014,16.0392,16.014,16.014,60900.0
2009-11-04 12:30:00,19.11,19.17,19.1,19.17,106200.0,16.014,16.0643,16.0057,16.0643,106200.0
2009-11-04 12:40:00,19.17,19.18,19.12,19.12,157800.0,16.0643,16.0727,16.0224,16.0224,157800.0
2009-11-04 12:50:00,19.12,19.16,19.12,19.13,201900.0,16.0224,16.0559,16.0224,16.0308,201900.0
2009-11-04 13:00:00,19.13,19.13,19.1,19.11,67500.0,16.0308,16.0308,16.0057,16.014,67500.0
2009-11-04 13:10:00,19.11,19.14,19.08,19.09,198900.0,16.014,16.0392,15.9889,15.9973,198900.0
2009-11-04 13:20:00,19.09,19.09,19.05,19.08,49200.0,15.9973,15.9973,15.9638,15.9889,49200.0
2009-11-04 13:30:00,19.09,19.12,19.08,19.1,41700.0,15.9973,16.0224,15.9889,16.0057,41700.0
2009-11-04 13:40:00,19.09,19.13,19.08,19.12,52800.0,15.9973,16.0308,15.9889,16.0224,52800.0
2009-11-04 13:50:00,19.12,19.15,19.11,19.14,51300.0,16.0224,16.0476,16.014,16.0392,51300.0
2009-11-04 14:00:00,19.15,19.21,19.13,19.21,55500.0,16.0476,16.0978,16.0308,16.0978,55500.0
2009-11-04 14:10:00,19.21,19.27,19.1,19.12,69000.0,16.0978,16.1481,16.0057,16.0224,69000.0
2009-11-04 14:20:00,19.1,19.24,19.07,19.12,165900.0,16.0057,16.123,15.9805,16.0224,165900.0
2009-11-04 14:30:00,19.12,19.26,19.09,19.23,136500.0,16.0224,16.1397,15.9973,16.1146,136500.0
2009-11-04 14:40:00,19.23,19.3,19.18,19.29,170700.0,16.1146,16.1733,16.0727,16.1649,170700.0
2009-11-04 14:50:00,19.29,19.34,19.27,19.31,190500.0,16.1649,16.2068,16.1481,16.1816,190500.0
2009-11-04 15:00:00,19.32,19.32,19.25,19.25,111000.0,16.19,16.19,16.1314,16.1314,111000.0
2009-11-04 15:10:00,19.25,19.3,19.23,19.28,165600.0,16.1314,16.1733,16.1146,16.1565,165600.0
2009-11-04 15:20:00,19.28,19.3,19.21,19.21,125400.0,16.1565,16.1733,16.0978,16.0978,125400.0
2009-11-04 15:30:00,19.24,19.24,19.1,19.12,166200.0,16.123,16.123,16.0057,16.0224,166200.0
2009-11-04 15:40:00,19.12,19.12,19.07,19.09,413400.0,16.0224,16.0224,15.9805,15.9973,413400.0
2009-11-04 15:50:00,19.08,19.22,19.06,19.08,642900.0,15.9889,16.1062,15.9721,15.9889,642900.0
2009-11-05 09:30:00,19.2,19.31,19.09,19.31,65100.0,16.0895,16.1816,15.9973,16.1816,65100.0
2009-11-05 09:40:00,19.31,19.37,19.31,19.36,67200.0,16.1816,16.2319,16.1816,16.2235,67200.0
2009-11-05 09:50:00,19.36,19.4,19.33,19.39,122100.0,16.2235,16.2571,16.1984,16.2487,122100.0
2009-11-05 10:00:00,19.4,19.44,19.38,19.38,96000.0,16.2571,16.2906,16.2403,16.2403,96000.0
2009-11-05 10:10:00,19.38,19.41,19.38,19.38,57600.0,16.2403,16.2654,16.2403,16.2403,57600.0
2009-11-05 10:20:00,19.39,19.4,19.36,19.36,97800.0,16.2487,16.2571,16.2235,16.2235,97800.0
2009-11-05 10:30:00,19.37,19.39,19.34,19.36,274500.0,16.2319,16.2487,16.2068,16.2235,274500.0
2009-11-05 10:40:00,19.36,19.38,19.35,19.36,51900.0,16.2235,16.2403,16.2152,16.2235,51900.0
2009-11-05 10:50:00,19.37,19.39,19.37,19.38,45900.0,16.2319,16.2487,16.2319,16.2403,45900.0
2009-11-05 11:00:00,19.38,19.39,19.33,19.38,77700.0,16.2403,16.2487,16.1984,16.2403,77700.0
2009-11-05 11:10:00,19.37,19.37,19.33,19.35,92100.0,16.2319,16.2319,16.1984,16.2152,92100.0
2009-11-05 11:20:00,19.34,19.35,19.31,19.34,207000.0,16.2068,16.2152,16.1816,16.2068,207000.0
2009-11-05 11:30:00,19.34,19.34,19.3,19.31,21600.0,16.2068,16.2068,16.1733,16.1816,21600.0
2009-11-05 11:40:00,19.31,19.31,19.22,19.22,51900.0,16.1816,16.1816,16.1062,16.1062,51900.0
2009-11-05 11:50:00,19.23,19.25,19.18,19.2,81000.0,16.1146,16.1314,16.0727,16.0895,81000.0
2009-11-05 12:00:00,19.19,19.22,19.18,19.19,54900.0,16.0811,16.1062,16.0727,16.0811,54900.0
2009-11-05 12:10:00,19.19,19.2,19.15,19.16,99300.0,16.0811,16.0895,16.0476,16.0559,99300.0
2009-11-05 12:20:00,19.16,19.17,19.13,19.17,71700.0,16.0559,16.0643,16.0308,16.0643,71700.0
2009-11-05 12:30:00,19.17,19.26,19.17,19.24,189300.0,16.0643,16.1397,16.0643,16.123,189300.0
2009-11-05 12:40:00,19.24,19.27,19.22,19.27,62400.0,16.123,16.1481,16.1062,16.1481,62400.0
2009-11-05 12:50:00,19.27,19.31,19.27,19.31,26700.0,16.1481,16.1816,16.1481,16.1816,26700.0
2009-11-05 13:00:00,19.31,19.33,19.29,19.3,19200.0,16.1816,16.1984,16.1649,16.1733,19200.0
2009-11-05 13:10:00,19.29,19.32,19.28,19.32,26100.0,16.1649,16.19,16.1565,16.19,26100.0
2009-11-05 13:20:00,19.33,19.33,19.3,19.3,17100.0,16.1984,16.1984,16.1733,16.1733,17100.0
2009-11-05 13:30:00,19.3,19.33,19.3,19.31,31800.0,16.1733,16.1984,16.1733,16.1816,31800.0
2009-11-05 13:40:00,19.31,19.34,19.3,19.3,62400.0,16.1816,16.2068,16.1733,16.1733,62400.0
2009-11-05 13:50:00,19.3,19.3,19.27,19.27,42300.0,16.1733,16.1733,16.1481,16.1481,42300.0
2009-11-05 14:00:00,19.27,19.28,19.26,19.28,69600.0,16.1481,16.1565,16.1397,16.1565,69600.0
2009-11-05 14:10:00,19.28,19.31,19.28,19.29,31500.0,16.1565,16.1816,16.1565,16.1649,31500.0
2009-11-05 14:20:00,19.3,19.31,19.27,19.28,51900.0,16.1733,16.1816,16.1481,16.1565,51900.0
2009-11-05 14:30:00,19.28,19.31,19.28,19.3,69900.0,16.1565,16.1816,16.1565,16.1733,69900.0
2009-11-05 14:40:00,19.3,19.33,19.28,19.3,217800.0,16.1733,16.1984,16.1565,16.1733,217800.0
2009-11-05 14:50:00,19.3,19.34,19.29,19.33,64500.0,16.1733,16.2068,16.1649,16.1984,64500.0
2009-11-05 15:00:00,19.33,19.34,19.28,19.3,67500.0,16.1984,16.2068,16.1565,16.1733,67500.0
2009-11-05 15:10:00,19.3,19.34,19.29,19.34,67500.0,16.1733,16.2068,16.1649,16.2068,67500.0
2009-11-05 15:20:00,19.33,19.34,19.29,19.3,62700.0,16.1984,16.2068,16.1649,16.1733,62700.0
2009-11-05 15:30:00,19.3,19.35,19.29,19.32,168900.0,16.1733,16.2152,16.1649,16.19,168900.0
2009-11-05 15:40:00,19.33,19.35,19.31,19.32,175500.0,16.1984,16.2152,16.1816,16.19,175500.0
2009-11-05 15:50:00,19.32,19.38,19.32,19.38,258900.0,16.19,16.2403,16.19,16.2403,258900.0
2009-11-06 09:30:00,19.32,19.5,19.24,19.48,75000.0,16.19,16.3409,16.123,16.3241,75000.0
2009-11-06 09:40:00,19.48,19.54,19.44,19.47,54600.0,16.3241,16.3744,16.2906,16.3157,54600.0
2009-11-06 09:50:00,19.48,19.52,19.41,19.47,38100.0,16.3241,16.3576,16.2654,16.3157,38100.0
2009-11-06 10:00:00,19.49,19.55,19.47,19.5,55200.0,16.3325,16.3828,16.3157,16.3409,55200.0
2009-11-06 10:10:00,19.51,19.57,19.49,19.52,101400.0,16.3492,16.3995,16.3325,16.3576,101400.0
2009-11-06 10:20:00,19.51,19.54,19.42,19.42,143100.0,16.3492,16.3744,16.2738,16.2738,143100.0
2009-11-06 10:30:00,19.41,19.46,19.34,19.43,126000.0,16.2654,16.3073,16.2068,16.2822,126000.0
2009-11-06 10:40:00,19.42,19.43,19.34,19.39,152700.0,16.2738,16.2822,16.2068,16.2487,152700.0
2009-11-06 10:50:00,19.37,19.48,19.36,19.48,150300.0,16.2319,16.3241,16.2235,16.3241,150300.0
2009-11-06 11:00:00,19.47,19.59,19.45,19.59,83400.0,16.3157,16.4163,16.299,16.4163,83400.0
2009-11-06 11:10:00,19.58,19.59,19.53,19.56,71400.0,16.4079,16.4163,16.366,16.3911,71400.0
2009-11-06 11:20:00,19.55,19.6,19.53,19.57,61800.0,16.3828,16.4247,16.366,16.3995,61800.0
2009-11-06 11:30:00,19.56,19.62,19.55,19.6,59100.0,16.3911,16.4414,16.3828,16.4247,59100.0
2009-11-06 11:40:00,19.59,19.61,19.57,19.57,47400.0,16.4163,16.433,16.3995,16.3995,47400.0
2009-11-06 11:50:00,19.57,19.6,19.56,19.59,33900.0,16.3995,16.4247,16.3911,16.4163,33900.0
2009-11-06 12:00:00,19.59,19.62,19.58,19.6,23400.0,16.4163,16.4414,16.4079,16.4247,23400.0
2009-11-06 12:10:00,19.61,19.69,19.61,19.66,74100.0,16.433,16.5001,16.433,16.4749,74100.0
2009-11-06 12:20:00,19.65,19.68,19.65,19.66,25800.0,16.4666,16.4917,16.4666,16.4749,25800.0
2009-11-06 12:30:00,19.66,19.73,19.66,19.68,128100.0,16.4749,16.5336,16.4749,16.4917,128100.0
2009-11-06 12:40:00,19.69,19.72,19.65,19.66,49200.0,16.5001,16.5252,16.4666,16.4749,49200.0
2009-11-06 12:50:00,19.64,19.7,19.61,19.69,251100.0,16.4582,16.5085,16.433,16.5001,251100.0
2009-11-06 13:00:00,19.67,19.67,19.58,19.61,53400.0,16.4833,16.4833,16.4079,16.433,53400.0
2009-11-06 13:10:00,19.61,19.69,19.59,19.67,46800.0,16.433,16.5001,16.4163,16.4833,46800.0
2009-11-06 13:20:00,19.67,19.71,19.65,19.66,52500.0,16.4833,16.5168,16.4666,16.4749,52500.0
2009-11-06 13:30:00,19.66,19.69,19.62,19.62,65100.0,16.4749,16.5001,16.4414,16.4414,65100.0
2009-11-06 13:40:00,19.63,19.64,19.51,19.54,288900.0,16.4498,16.4582,16.3492,16.3744,288900.0
2009-11-06 13:50:00,19.52,19.57,19.51,19.53,133500.0,16.3576,16.3995,16.3492,16.366,133500.0
2009-11-06 14:00:00,19.53,19.57,19.51,19.55,207000.0,16.366,16.3995,16.3492,16.3828,207000.0
2009-11-06 14:10:00,19.55,19.58,19.54,19.57,42300.0,16.3828,16.4079,16.3744,16.3995,42300.0
2009-11-06 14:20:00,19.57,19.62,19.57,19.61,93300.0,16.3995,16.4414,16.3995,16.433,93300.0
2009-11-06 14:30:00,19.61,19.67,19.6,19.66,141300.0,16.433,16.4833,16.4247,16.4749,141300.0
2009-11-06 14:40:00,19.66,19.69,19.65,19.66,128700.0,16.4749,16.5001,16.4666,16.4749,128700.0
2009-11-06 14:50:00,19.67,19.68,19.65,19.67,111600.0,16.4833,16.4917,16.4666,16.4833,111600.0
2009-11-06 15:00:00,19.66,19.66,19.62,19.62,67500.0,16.4749,16.4749,16.4414,16.4414,67500.0
2009-11-06 15:10:00,19.62,19.64,19.62,19.64,50400.0,16.4414,16.4582,16.4414,16.4582,50400.0
2009-11-06 15:20:00,19.64,19.65,19.62,19.65,116700.0,16.4582,16.4666,16.4414,16.4666,116700.0
2009-11-06 15:30:00,19.64,19.67,19.63,19.64,91500.0,16.4582,16.4833,16.4498,16.4582,91500.0
2009-11-06 15:40:00,19.65,19.67,19.63,19.65,121800.0,16.4666,16.4833,16.4498,16.4666,121800.0
2009-11-06 15:50:00,19.65,19.67,19.62,19.65,228300.0,16.4666,16.4833,16.4414,16.4666,228300.0
2009-11-09 09:30:00,19.99,20.03,19.85,19.91,146700.0,16.7515,16.785,16.6342,16.6844,146700.0
2009-11-09 09:40:00,19.94,19.99,19.77,19.78,154500.0,16.7096,16.7515,16.5671,16.5755,154500.0
2009-11-09 09:50:00,19.78,19.85,19.76,19.82,65700.0,16.5755,16.6342,16.5587,16.609,65700.0
2009-11-09 10:00:00,19.81,19.91,19.81,19.89,64500.0,16.6006,16.6844,16.6006,16.6677,64500.0
2009-11-09 10:10:00,19.89,19.91,19.86,19.86,103500.0,16.6677,16.6844,16.6425,16.6425,103500.0
2009-11-09 10:20:00,19.87,19.87,19.82,19.84,86100.0,16.6509,16.6509,16.609,16.6258,86100.0
2009-11-09 10:30:00,19.83,19.84,19.8,19.84,81900.0,16.6174,16.6258,16.5923,16.6258,81900.0
2009-11-09 10:40:00,19.85,19.91,19.85,19.89,69000.0,16.6342,16.6844,16.6342,16.6677,69000.0
2009-11-09 10:50:00,19.88,19.9,19.86,19.87,62400.0,16.6593,16.6761,16.6425,16.6509,62400.0
2009-11-09 11:00:00,19.87,19.88,19.84,19.87,49800.0,16.6509,16.6593,16.6258,16.6509,49800.0
2009-11-09 11:10:00,19.87,19.9,19.85,19.88,76500.0,16.6509,16.6761,16.6342,16.6593,76500.0
2009-11-09 11:20:00,19.88,19.89,19.84,19.88,100500.0,16.6593,16.6677,16.6258,16.6593,100500.0
2009-11-09 11:30:00,19.88,19.88,19.84,19.86,72300.0,16.6593,16.6593,16.6258,16.6425,72300.0
2009-11-09 11:40:00,19.86,19.88,19.83,19.86,57000.0,16.6425,16.6593,16.6174,16.6425,57000.0
2009-11-09 11:50:00,19.87,19.87,19.82,19.84,63300.0,16.6509,16.6509,16.609,16.6258,63300.0
2009-11-09 12:00:00,19.84,19.93,19.81,19.93,201300.0,16.6258,16.7012,16.6006,16.7012,201300.0
2009-11-09 12:10:00,19.93,19.95,19.92,19.94,99000.0,16.7012,16.718,16.6928,16.7096,99000.0
2009-11-09 12:20:00,19.94,19.94,19.87,19.87,79800.0,16.7096,16.7096,16.6509,16.6509,79800.0
2009-11-09 12:30:00,19.87,19.88,19.85,19.85,52200.0,16.6509,16.6593,16.6342,16.6342,52200.0
2009-11-09 12:40:00,19.85,19.89,19.85,19.87,43200.0,16.6342,16.6677,16.6342,16.6509,43200.0
2009-11-09 12:50:00,19.87,19.89,19.85,19.88,120600.0,16.6509,16.6677,16.6342,16.6593,120600.0
2009-11-09 13:00:00,19.88,19.9,19.86,19.87,36900.0,16.6593,16.6761,16.6425,16.6509,36900.0
2009-11-09 13:10:00,19.86,19.89,19.85,19.88,61200.0,16.6425,16.6677,16.6342,16.6593,61200.0
2009-11-09 13:20:00,19.88,19.88,19.85,19.86,70500.0,16.6593,16.6593,16.6342,16.6425,70500.0
2009-11-09 13:30:00,19.86,19.91,19.84,19.91,68700.0,16.6425,16.6844,16.6258,16.6844,68700.0
2009-11-09 13:40:00,19.91,19.93,19.89,19.91,50400.0,16.6844,16.7012,16.6677,16.6844,50400.0
2009-11-09 13:50:00,19.91,19.91,19.89,19.9,55800.0,16.6844,16.6844,16.6677,16.6761,55800.0
2009-11-09 14:00:00,19.9,19.91,19.88,19.9,48900.0,16.6761,16.6844,16.6593,16.6761,48900.0
2009-11-09 14:10:00,19.9,19.92,19.89,19.91,85200.0,16.6761,16.6928,16.6677,16.6844,85200.0
2009-11-09 14:20:00,19.91,19.92,19.9,19.91,92700.0,16.6844,16.6928,16.6761,16.6844,92700.0
2009-11-09 14:30:00,19.91,19.91,19.88,19.89,122100.0,16.6844,16.6844,16.6593,16.6677,122100.0
2009-11-09 14:40:00,19.89,19.93,19.89,19.9,50400.0,16.6677,16.7012,16.6677,16.6761,50400.0
2009-11-09 14:50:00,19.9,19.93,19.89,19.9,45000.0,16.6761,16.7012,16.6677,16.6761,45000.0
2009-11-09 15:00:00,19.89,19.92,19.89,19.9,54600.0,16.6677,16.6928,16.6677,16.6761,54600.0
2009-11-09 15:10:00,19.9,19.96,19.9,19.96,49800.0,16.6761,16.7263,16.6761,16.7263,49800.0
2009-11-09 15:20:00,19.96,19.96,19.91,19.91,79500.0,16.7263,16.7263,16.6844,16.6844,79500.0
2009-11-09 15:30:00,19.91,19.91,19.87,19.88,101100.0,16.6844,16.6844,16.6509,16.6593,101100.0
2009-11-09 15:40:00,19.88,19.92,19.88,19.9,135000.0,16.6593,16.6928,16.6593,16.6761,135000.0
2009-11-09 15:50:00,19.91,19.94,19.9,19.93,213600.0,16.6844,16.7096,16.6761,16.7012,213600.0
2009-11-10 09:30:00,19.85,19.85,19.71,19.73,133800.0,16.7333,16.7333,16.6153,16.6321,133800.0
2009-11-10 09:40:00,19.72,19.86,19.71,19.86,90300.0,16.6237,16.7417,16.6153,16.7417,90300.0
2009-11-10 09:50:00,19.86,19.89,19.78,19.84,85800.0,16.7417,16.767,16.6743,16.7248,85800.0
2009-11-10 10:00:00,19.84,19.89,19.83,19.88,95400.0,16.7248,16.767,16.7164,16.7586,95400.0
2009-11-10 10:10:00,19.88,19.92,19.85,19.89,78000.0,16.7586,16.7923,16.7333,16.767,78000.0
2009-11-10 10:20:00,19.89,19.91,19.88,19.91,66300.0,16.767,16.7839,16.7586,16.7839,66300.0
2009-11-10 10:30:00,19.91,19.91,19.87,19.88,52800.0,16.7839,16.7839,16.7501,16.7586,52800.0
2009-11-10 10:40:00,19.88,19.89,19.81,19.82,54600.0,16.7586,16.767,16.6996,16.708,54600.0
2009-11-10 10:50:00,19.82,19.82,19.77,19.77,55200.0,16.708,16.708,16.6658,16.6658,55200.0
2009-11-10 11:00:00,19.78,19.78,19.72,19.74,80700.0,16.6743,16.6743,16.6237,16.6405,80700.0
2009-11-10 11:10:00,19.74,19.76,19.71,19.73,43800.0,16.6405,16.6574,16.6153,16.6321,43800.0
2009-11-10 11:20:00,19.74,19.77,19.73,19.77,48900.0,16.6405,16.6658,16.6321,16.6658,48900.0
2009-11-10 11:30:00,19.77,19.8,19.72,19.78,37800.0,16.6658,16.6911,16.6237,16.6743,37800.0
2009-11-10 11:40:00,19.78,19.81,19.77,19.8,30900.0,16.6743,16.6996,16.6658,16.6911,30900.0
2009-11-10 11:50:00,19.8,19.8,19.75,19.75,26700.0,16.6911,16.6911,16.649,16.649,26700.0
2009-11-10 12:00:00,19.75,19.77,19.73,19.77,36900.0,16.649,16.6658,16.6321,16.6658,36900.0
2009-11-10 12:10:00,19.77,19.78,19.73,19.74,35400.0,16.6658,16.6743,16.6321,16.6405,35400.0
2009-11-10 12:20:00,19.74,19.74,19.7,19.71,41700.0,16.6405,16.6405,16.6068,16.6153,41700.0
2009-11-10 12:30:00,19.7,19.74,19.69,19.72,20100.0,16.6068,16.6405,16.5984,16.6237,20100.0
2009-11-10 12:40:00,19.72,19.73,19.7,19.7,15900.0,16.6237,16.6321,16.6068,16.6068,15900.0
2009-11-10 12:50:00,19.7,19.75,19.69,19.74,49800.0,16.6068,16.649,16.5984,16.6405,49800.0
2009-11-10 13:00:00,19.74,19.78,19.73,19.78,68700.0,16.6405,16.6743,16.6321,16.6743,68700.0
2009-11-10 13:10:00,19.78,19.8,19.76,19.8,46500.0,16.6743,16.6911,16.6574,16.6911,46500.0
2009-11-10 13:20:00,19.8,19.8,19.76,19.76,15000.0,16.6911,16.6911,16.6574,16.6574,15000.0
2009-11-10 13:30:00,19.77,19.78,19.74,19.75,24900.0,16.6658,16.6743,16.6405,16.649,24900.0
2009-11-10 13:40:00,19.74,19.78,19.74,19.77,62100.0,16.6405,16.6743,16.6405,16.6658,62100.0
2009-11-10 13:50:00,19.77,19.79,19.76,19.79,23400.0,16.6658,16.6827,16.6574,16.6827,23400.0
2009-11-10 14:00:00,19.8,19.81,19.77,19.8,18900.0,16.6911,16.6996,16.6658,16.6911,18900.0
2009-11-10 14:10:00,19.8,19.81,19.79,19.79,12900.0,16.6911,16.6996,16.6827,16.6827,12900.0
2009-11-10 14:20:00,19.78,19.83,19.76,19.83,136200.0,16.6743,16.7164,16.6574,16.7164,136200.0
2009-11-10 14:30:00,19.83,19.87,19.83,19.87,43800.0,16.7164,16.7501,16.7164,16.7501,43800.0
2009-11-10 14:40:00,19.87,19.87,19.86,19.86,15600.0,16.7501,16.7501,16.7417,16.7417,15600.0
2009-11-10 14:50:00,19.86,19.88,19.84,19.85,742800.0,16.7417,16.7586,16.7248,16.7333,742800.0
2009-11-10 15:00:00,19.85,19.86,19.81,19.85,25200.0,16.7333,16.7417,16.6996,16.7333,25200.0
2009-11-10 15:10:00,19.86,19.94,19.85,19.94,157800.0,16.7417,16.8091,16.7333,16.8091,157800.0
2009-11-10 15:20:00,19.94,19.99,19.93,19.97,144300.0,16.8091,16.8513,16.8007,16.8344,144300.0
2009-11-10 15:30:00,19.98,19.99,19.9,19.91,108300.0,16.8429,16.8513,16.7754,16.7839,108300.0
2009-11-10 15:40:00,19.91,19.91,19.83,19.85,143700.0,16.7839,16.7839,16.7164,16.7333,143700.0
2009-11-10 15:50:00,19.84,19.87,19.82,19.87,240900.0,16.7248,16.7501,16.708,16.7501,240900.0
2009-11-11 09:30:00,20.01,20.06,19.94,19.99,77700.0,16.8682,16.9103,16.8091,16.8513,77700.0
2009-11-11 09:40:00,19.99,20.01,19.92,19.96,32400.0,16.8513,16.8682,16.7923,16.826,32400.0
2009-11-11 09:50:00,19.97,20.04,19.96,20.02,66000.0,16.8344,16.8934,16.826,16.8766,66000.0
2009-11-11 10:00:00,20.02,20.07,20.01,20.06,44100.0,16.8766,16.9187,16.8682,16.9103,44100.0
2009-11-11 10:10:00,20.06,20.18,20.06,20.13,130200.0,16.9103,17.0115,16.9103,16.9693,130200.0
2009-11-11 10:20:00,20.13,20.16,20.11,20.12,53700.0,16.9693,16.9946,16.9525,16.9609,53700.0
2009-11-11 10:30:00,20.13,20.13,20.05,20.07,40500.0,16.9693,16.9693,16.9019,16.9187,40500.0
2009-11-11 10:40:00,20.07,20.07,20.0,20.01,51000.0,16.9187,16.9187,16.8597,16.8682,51000.0
2009-11-11 10:50:00,20.01,20.02,19.97,20.02,118800.0,16.8682,16.8766,16.8344,16.8766,118800.0
2009-11-11 11:00:00,20.02,20.02,19.99,20.0,60300.0,16.8766,16.8766,16.8513,16.8597,60300.0
2009-11-11 11:10:00,20.0,20.04,19.99,20.04,72000.0,16.8597,16.8934,16.8513,16.8934,72000.0
2009-11-11 11:20:00,20.03,20.05,20.01,20.01,45300.0,16.885,16.9019,16.8682,16.8682,45300.0
2009-11-11 11:30:00,20.02,20.07,20.02,20.07,25800.0,16.8766,16.9187,16.8766,16.9187,25800.0
2009-11-11 11:40:00,20.07,20.07,20.02,20.02,25500.0,16.9187,16.9187,16.8766,16.8766,25500.0
2009-11-11 11:50:00,20.01,20.04,19.98,20.01,77100.0,16.8682,16.8934,16.8429,16.8682,77100.0
2009-11-11 12:00:00,20.0,20.02,19.98,20.02,38100.0,16.8597,16.8766,16.8429,16.8766,38100.0
2009-11-11 12:10:00,20.01,20.02,19.99,20.0,36900.0,16.8682,16.8766,16.8513,16.8597,36900.0
2009-11-11 12:20:00,19.98,20.02,19.97,20.01,72600.0,16.8429,16.8766,16.8344,16.8682,72600.0
2009-11-11 12:30:00,20.02,20.08,20.02,20.07,89700.0,16.8766,16.9272,16.8766,16.9187,89700.0
2009-11-11 12:40:00,20.07,20.07,20.02,20.02,79200.0,16.9187,16.9187,16.8766,16.8766,79200.0
2009-11-11 12:50:00,20.02,20.03,20.0,20.03,62700.0,16.8766,16.885,16.8597,16.885,62700.0
2009-11-11 13:00:00,20.03,20.04,20.02,20.03,84600.0,16.885,16.8934,16.8766,16.885,84600.0
2009-11-11 13:10:00,20.03,20.03,20.0,20.01,79500.0,16.885,16.885,16.8597,16.8682,79500.0
2009-11-11 13:20:00,20.0,20.02,20.0,20.0,42600.0,16.8597,16.8766,16.8597,16.8597,42600.0
2009-11-11 13:30:00,20.01,20.01,19.99,20.0,48900.0,16.8682,16.8682,16.8513,16.8597,48900.0
2009-11-11 13:40:00,20.0,20.0,19.96,19.97,36000.0,16.8597,16.8597,16.826,16.8344,36000.0
2009-11-11 13:50:00,19.97,20.02,19.97,20.0,50700.0,16.8344,16.8766,16.8344,16.8597,50700.0
2009-11-11 14:00:00,20.0,20.02,19.98,20.01,82500.0,16.8597,16.8766,16.8429,16.8682,82500.0
2009-11-11 14:10:00,20.01,20.03,19.99,20.03,69600.0,16.8682,16.885,16.8513,16.885,69600.0
2009-11-11 14:20:00,20.03,20.03,20.0,20.01,26700.0,16.885,16.885,16.8597,16.8682,26700.0
2009-11-11 14:30:00,20.01,20.04,20.01,20.04,42900.0,16.8682,16.8934,16.8682,16.8934,42900.0
2009-11-11 14:40:00,20.04,20.04,20.02,20.03,99900.0,16.8934,16.8934,16.8766,16.885,99900.0
2009-11-11 14:50:00,20.03,20.05,20.01,20.02,34200.0,16.885,16.9019,16.8682,16.8766,34200.0
2009-11-11 15:00:00,20.01,20.02,19.99,19.99,187800.0,16.8682,16.8766,16.8513,16.8513,187800.0
2009-11-11 15:10:00,19.99,20.01,19.95,20.01,96000.0,16.8513,16.8682,16.8176,16.8682,96000.0
2009-11-11 15:20:00,20.01,20.02,19.99,20.02,63900.0,16.8682,16.8766,16.8513,16.8766,63900.0
2009-11-11 15:30:00,20.02,20.03,19.99,20.02,121800.0,16.8766,16.885,16.8513,16.8766,121800.0
2009-11-11 15:40:00,20.02,20.03,19.98,20.03,152400.0,16.8766,16.885,16.8429,16.885,152400.0
2009-11-11 15:50:00,20.03,20.05,20.01,20.03,178800.0,16.885,16.9019,16.8682,16.885,178800.0
2009-11-12 09:30:00,19.96,20.03,19.94,19.97,60000.0,16.826,16.885,16.8091,16.8344,60000.0
2009-11-12 09:40:00,19.96,20.04,19.95,20.03,103500.0,16.826,16.8934,16.8176,16.885,103500.0
2009-11-12 09:50:00,20.02,20.09,20.01,20.07,31200.0,16.8766,16.9356,16.8682,16.9187,31200.0
2009-11-12 10:00:00,20.08,20.11,20.04,20.08,84900.0,16.9272,16.9525,16.8934,16.9272,84900.0
2009-11-12 10:10:00,20.07,20.07,19.99,20.0,44700.0,16.9187,16.9187,16.8513,16.8597,44700.0
2009-11-12 10:20:00,20.01,20.09,20.0,20.04,31200.0,16.8682,16.9356,16.8597,16.8934,31200.0
2009-11-12 10:30:00,20.04,20.04,20.0,20.01,34500.0,16.8934,16.8934,16.8597,16.8682,34500.0
2009-11-12 10:40:00,20.01,20.07,20.0,20.03,24000.0,16.8682,16.9187,16.8597,16.885,24000.0
2009-11-12 10:50:00,20.03,20.07,20.0,20.01,38400.0,16.885,16.9187,16.8597,16.8682,38400.0
2009-11-12 11:00:00,20.0,20.04,19.97,19.97,63600.0,16.8597,16.8934,16.8344,16.8344,63600.0
2009-11-12 11:10:00,19.97,19.97,19.84,19.95,87300.0,16.8344,16.8344,16.7248,16.8176,87300.0
2009-11-12 11:20:00,19.95,19.95,19.91,19.92,29700.0,16.8176,16.8176,16.7839,16.7923,29700.0
2009-11-12 11:30:00,19.91,19.91,19.83,19.85,64800.0,16.7839,16.7839,16.7164,16.7333,64800.0
2009-11-12 11:40:00,19.86,19.89,19.85,19.87,20100.0,16.7417,16.767,16.7333,16.7501,20100.0
2009-11-12 11:50:00,19.87,19.87,19.83,19.86,37200.0,16.7501,16.7501,16.7164,16.7417,37200.0
2009-11-12 12:00:00,19.85,19.86,19.84,19.85,21300.0,16.7333,16.7417,16.7248,16.7333,21300.0
2009-11-12 12:10:00,19.85,19.87,19.84,19.86,21300.0,16.7333,16.7501,16.7248,16.7417,21300.0
2009-11-12 12:20:00,19.86,19.87,19.83,19.84,24300.0,16.7417,16.7501,16.7164,16.7248,24300.0
2009-11-12 12:30:00,19.84,19.85,19.81,19.84,30900.0,16.7248,16.7333,16.6996,16.7248,30900.0
2009-11-12 12:40:00,19.85,19.86,19.83,19.86,26700.0,16.7333,16.7417,16.7164,16.7417,26700.0
2009-11-12 12:50:00,19.86,19.9,19.86,19.89,26700.0,16.7417,16.7754,16.7417,16.767,26700.0
2009-11-12 13:00:00,19.89,19.89,19.84,19.86,40500.0,16.767,16.767,16.7248,16.7417,40500.0
2009-11-12 13:10:00,19.86,19.89,19.86,19.89,27600.0,16.7417,16.767,16.7417,16.767,27600.0
2009-11-12 13:20:00,19.89,19.89,19.85,19.86,29400.0,16.767,16.767,16.7333,16.7417,29400.0
2009-11-12 13:30:00,19.86,19.88,19.84,19.85,35700.0,16.7417,16.7586,16.7248,16.7333,35700.0
2009-11-12 13:40:00,19.85,19.9,19.85,19.89,21000.0,16.7333,16.7754,16.7333,16.767,21000.0
2009-11-12 13:50:00,19.89,19.89,19.86,19.87,35100.0,16.767,16.767,16.7417,16.7501,35100.0
2009-11-12 14:00:00,19.87,19.91,19.87,19.91,33300.0,16.7501,16.7839,16.7501,16.7839,33300.0
2009-11-12 14:10:00,19.9,19.95,19.89,19.91,44400.0,16.7754,16.8176,16.767,16.7839,44400.0
2009-11-12 14:20:00,19.91,19.92,19.9,19.9,21300.0,16.7839,16.7923,16.7754,16.7754,21300.0
2009-11-12 14:30:00,19.89,19.93,19.87,19.87,35100.0,16.767,16.8007,16.7501,16.7501,35100.0
2009-11-12 14:40:00,19.88,19.88,19.84,19.84,46500.0,16.7586,16.7586,16.7248,16.7248,46500.0
2009-11-12 14:50:00,19.83,19.86,19.83,19.85,33300.0,16.7164,16.7417,16.7164,16.7333,33300.0
2009-11-12 15:00:00,19.85,19.86,19.82,19.84,40500.0,16.7333,16.7417,16.708,16.7248,40500.0
2009-11-12 15:10:00,19.84,19.85,19.81,19.83,86100.0,16.7248,16.7333,16.6996,16.7164,86100.0
2009-11-12 15:20:00,19.83,19.83,19.77,19.77,170400.0,16.7164,16.7164,16.6658,16.6658,170400.0
2009-11-12 15:30:00,19.77,19.8,19.74,19.74,241500.0,16.6658,16.6911,16.6405,16.6405,241500.0
2009-11-12 15:40:00,19.75,19.84,19.75,19.84,233700.0,16.649,16.7248,16.649,16.7248,233700.0
2009-11-12 15:50:00,19.83,19.84,19.8,19.82,262200.0,16.7164,16.7248,16.6911,16.708,262200.0
2009-11-13 09:30:00,19.94,19.94,19.86,19.86,78000.0,16.8091,16.8091,16.7417,16.7417,78000.0
2009-11-13 09:40:00,19.86,19.97,19.84,19.95,69300.0,16.7417,16.8344,16.7248,16.8176,69300.0
2009-11-13 09:50:00,19.96,19.96,19.84,19.92,102900.0,16.826,16.826,16.7248,16.7923,102900.0
2009-11-13 10:00:00,19.9,20.0,19.87,19.98,102900.0,16.7754,16.8597,16.7501,16.8429,102900.0
2009-11-13 10:10:00,19.96,19.97,19.9,19.96,41700.0,16.826,16.8344,16.7754,16.826,41700.0
2009-11-13 10:20:00,19.96,20.0,19.92,19.93,53400.0,16.826,16.8597,16.7923,16.8007,53400.0
2009-11-13 10:30:00,19.93,19.98,19.91,19.97,48300.0,16.8007,16.8429,16.7839,16.8344,48300.0
2009-11-13 10:40:00,19.97,20.02,19.96,19.99,40800.0,16.8344,16.8766,16.826,16.8513,40800.0
2009-11-13 10:50:00,19.99,20.03,19.98,20.02,26400.0,16.8513,16.885,16.8429,16.8766,26400.0
2009-11-13 11:00:00,20.01,20.04,20.0,20.04,21300.0,16.8682,16.8934,16.8597,16.8934,21300.0
2009-11-13 11:10:00,20.03,20.04,20.0,20.01,22800.0,16.885,16.8934,16.8597,16.8682,22800.0
2009-11-13 11:20:00,20.0,20.04,20.0,20.04,29100.0,16.8597,16.8934,16.8597,16.8934,29100.0
2009-11-13 11:30:00,20.03,20.05,20.01,20.04,21000.0,16.885,16.9019,16.8682,16.8934,21000.0
2009-11-13 11:40:00,20.04,20.04,20.01,20.02,22200.0,16.8934,16.8934,16.8682,16.8766,22200.0
2009-11-13 11:50:00,20.03,20.03,20.0,20.02,43200.0,16.885,16.885,16.8597,16.8766,43200.0
2009-11-13 12:00:00,20.01,20.06,20.0,20.05,133800.0,16.8682,16.9103,16.8597,16.9019,133800.0
2009-11-13 12:10:00,20.05,20.09,20.03,20.08,75600.0,16.9019,16.9356,16.885,16.9272,75600.0
2009-11-13 12:20:00,20.08,20.1,20.05,20.09,50100.0,16.9272,16.944,16.9019,16.9356,50100.0
2009-11-13 12:30:00,20.1,20.12,20.09,20.09,32100.0,16.944,16.9609,16.9356,16.9356,32100.0
2009-11-13 12:40:00,20.09,20.11,20.08,20.09,45300.0,16.9356,16.9525,16.9272,16.9356,45300.0
2009-11-13 12:50:00,20.09,20.12,20.09,20.1,42600.0,16.9356,16.9609,16.9356,16.944,42600.0
2009-11-13 13:00:00,20.1,20.11,20.09,20.1,30000.0,16.944,16.9525,16.9356,16.944,30000.0
2009-11-13 13:10:00,20.1,20.11,20.09,20.11,49500.0,16.944,16.9525,16.9356,16.9525,49500.0
2009-11-13 13:20:00,20.1,20.12,20.09,20.09,65700.0,16.944,16.9609,16.9356,16.9356,65700.0
2009-11-13 13:30:00,20.1,20.11,20.09,20.1,42300.0,16.944,16.9525,16.9356,16.944,42300.0
2009-11-13 13:40:00,20.1,20.11,20.09,20.11,52500.0,16.944,16.9525,16.9356,16.9525,52500.0
2009-11-13 13:50:00,20.11,20.11,20.1,20.1,75900.0,16.9525,16.9525,16.944,16.944,75900.0
2009-11-13 14:00:00,20.1,20.12,20.1,20.11,70500.0,16.944,16.9609,16.944,16.9525,70500.0
2009-11-13 14:10:00,20.1,20.11,20.06,20.07,90000.0,16.944,16.9525,16.9103,16.9187,90000.0
2009-11-13 14:20:00,20.07,20.08,20.05,20.08,54300.0,16.9187,16.9272,16.9019,16.9272,54300.0
2009-11-13 14:30:00,20.08,20.08,20.05,20.06,65700.0,16.9272,16.9272,16.9019,16.9103,65700.0
2009-11-13 14:40:00,20.06,20.09,20.03,20.03,62100.0,16.9103,16.9356,16.885,16.885,62100.0
2009-11-13 14:50:00,20.03,20.07,20.0,20.0,71700.0,16.885,16.9187,16.8597,16.8597,71700.0
2009-11-13 15:00:00,20.0,20.07,19.98,20.07,143700.0,16.8597,16.9187,16.8429,16.9187,143700.0
2009-11-13 15:10:00,20.07,20.08,20.05,20.05,73800.0,16.9187,16.9272,16.9019,16.9019,73800.0
2009-11-13 15:20:00,20.05,20.07,20.04,20.05,179700.0,16.9019,16.9187,16.8934,16.9019,179700.0
2009-11-13 15:30:00,20.05,20.06,20.02,20.02,134100.0,16.9019,16.9103,16.8766,16.8766,134100.0
2009-11-13 15:40:00,20.03,20.1,20.02,20.06,220800.0,16.885,16.944,16.8766,16.9103,220800.0
2009-11-13 15:50:00,20.06,20.12,20.04,20.08,262500.0,16.9103,16.9609,16.8934,16.9272,262500.0
2009-11-16 09:30:00,20.16,20.33,20.11,20.32,111000.0,16.9946,17.1379,16.9525,17.1295,111000.0
2009-11-16 09:40:00,20.32,20.36,20.31,20.32,165900.0,17.1295,17.1632,17.121,17.1295,165900.0
2009-11-16 09:50:00,20.33,20.38,20.31,20.33,60900.0,17.1379,17.1801,17.121,17.1379,60900.0
2009-11-16 10:00:00,20.32,20.37,20.31,20.37,88200.0,17.1295,17.1716,17.121,17.1716,88200.0
2009-11-16 10:10:00,20.37,20.39,20.34,20.35,88200.0,17.1716,17.1885,17.1463,17.1548,88200.0
2009-11-16 10:20:00,20.34,20.39,20.33,20.38,82800.0,17.1463,17.1885,17.1379,17.1801,82800.0
2009-11-16 10:30:00,20.39,20.39,20.34,20.36,198900.0,17.1885,17.1885,17.1463,17.1632,198900.0
2009-11-16 10:40:00,20.35,20.37,20.32,20.33,98700.0,17.1548,17.1716,17.1295,17.1379,98700.0
2009-11-16 10:50:00,20.33,20.35,20.33,20.34,30000.0,17.1379,17.1548,17.1379,17.1463,30000.0
2009-11-16 11:00:00,20.34,20.34,20.31,20.34,46500.0,17.1463,17.1463,17.121,17.1463,46500.0
2009-11-16 11:10:00,20.34,20.36,20.33,20.36,10200.0,17.1463,17.1632,17.1379,17.1632,10200.0
2009-11-16 11:20:00,20.36,20.38,20.35,20.37,33900.0,17.1632,17.1801,17.1548,17.1716,33900.0
2009-11-16 11:30:00,20.37,20.45,20.36,20.44,153600.0,17.1716,17.2391,17.1632,17.2306,153600.0
2009-11-16 11:40:00,20.43,20.45,20.43,20.45,58500.0,17.2222,17.2391,17.2222,17.2391,58500.0
2009-11-16 11:50:00,20.45,20.46,20.43,20.43,58500.0,17.2391,17.2475,17.2222,17.2222,58500.0
2009-11-16 12:00:00,20.43,20.44,20.39,20.4,24600.0,17.2222,17.2306,17.1885,17.1969,24600.0
2009-11-16 12:10:00,20.39,20.4,20.32,20.33,56100.0,17.1885,17.1969,17.1295,17.1379,56100.0
2009-11-16 12:20:00,20.33,20.34,20.29,20.33,38700.0,17.1379,17.1463,17.1042,17.1379,38700.0
2009-11-16 12:30:00,20.33,20.34,20.31,20.33,130800.0,17.1379,17.1463,17.121,17.1379,130800.0
2009-11-16 12:40:00,20.33,20.39,20.33,20.39,94500.0,17.1379,17.1885,17.1379,17.1885,94500.0
2009-11-16 12:50:00,20.39,20.43,20.38,20.43,30300.0,17.1885,17.2222,17.1801,17.2222,30300.0
2009-11-16 13:00:00,20.42,20.44,20.4,20.4,47700.0,17.2138,17.2306,17.1969,17.1969,47700.0
2009-11-16 13:10:00,20.4,20.4,20.35,20.35,43500.0,17.1969,17.1969,17.1548,17.1548,43500.0
2009-11-16 13:20:00,20.35,20.35,20.33,20.33,24900.0,17.1548,17.1548,17.1379,17.1379,24900.0
2009-11-16 13:30:00,20.33,20.38,20.32,20.36,50100.0,17.1379,17.1801,17.1295,17.1632,50100.0
2009-11-16 13:40:00,20.36,20.36,20.34,20.34,20700.0,17.1632,17.1632,17.1463,17.1463,20700.0
2009-11-16 13:50:00,20.34,20.34,20.33,20.34,33900.0,17.1463,17.1463,17.1379,17.1463,33900.0
2009-11-16 14:00:00,20.33,20.38,20.33,20.35,43800.0,17.1379,17.1801,17.1379,17.1548,43800.0
2009-11-16 14:10:00,20.34,20.35,20.33,20.34,36600.0,17.1463,17.1548,17.1379,17.1463,36600.0
2009-11-16 14:20:00,20.33,20.34,20.33,20.33,39900.0,17.1379,17.1463,17.1379,17.1379,39900.0
2009-11-16 14:30:00,20.33,20.34,20.32,20.34,36600.0,17.1379,17.1463,17.1295,17.1463,36600.0
2009-11-16 14:40:00,20.33,20.35,20.33,20.34,86700.0,17.1379,17.1548,17.1379,17.1463,86700.0
2009-11-16 14:50:00,20.34,20.36,20.33,20.36,109500.0,17.1463,17.1632,17.1379,17.1632,109500.0
2009-11-16 15:00:00,20.35,20.37,20.33,20.36,114900.0,17.1548,17.1716,17.1379,17.1632,114900.0
2009-11-16 15:10:00,20.36,20.36,20.32,20.32,209700.0,17.1632,17.1632,17.1295,17.1295,209700.0
2009-11-16 15:20:00,20.32,20.34,20.31,20.33,151500.0,17.1295,17.1463,17.121,17.1379,151500.0
2009-11-16 15:30:00,20.33,20.37,20.31,20.37,162900.0,17.1379,17.1716,17.121,17.1716,162900.0
2009-11-16 15:40:00,20.36,20.37,20.33,20.33,206400.0,17.1632,17.1716,17.1379,17.1379,206400.0
2009-11-16 15:50:00,20.33,20.35,20.31,20.34,429900.0,17.1379,17.1548,17.121,17.1463,429900.0
2009-11-17 09:30:00,20.33,20.36,20.25,20.36,57300.0,17.1379,17.1632,17.0705,17.1632,57300.0
2009-11-17 09:40:00,20.34,20.36,20.28,20.32,48300.0,17.1463,17.1632,17.0958,17.1295,48300.0
2009-11-17 09:50:00,20.32,20.34,20.27,20.28,48000.0,17.1295,17.1463,17.0873,17.0958,48000.0
2009-11-17 10:00:00,20.27,20.28,20.18,20.25,70500.0,17.0873,17.0958,17.0115,17.0705,70500.0
2009-11-17 10:10:00,20.24,20.26,20.21,20.23,94200.0,17.062,17.0789,17.0368,17.0536,94200.0
2009-11-17 10:20:00,20.24,20.27,20.23,20.23,58800.0,17.062,17.0873,17.0536,17.0536,58800.0
2009-11-17 10:30:00,20.23,20.24,20.18,20.18,42600.0,17.0536,17.062,17.0115,17.0115,42600.0
2009-11-17 10:40:00,20.18,20.22,20.17,20.21,105900.0,17.0115,17.0452,17.003,17.0368,105900.0
2009-11-17 10:50:00,20.19,20.21,20.15,20.16,54600.0,17.0199,17.0368,16.9862,16.9946,54600.0
2009-11-17 11:00:00,20.16,20.18,20.14,20.17,81600.0,16.9946,17.0115,16.9777,17.003,81600.0
2009-11-17 11:10:00,20.17,20.19,20.14,20.17,91500.0,17.003,17.0199,16.9777,17.003,91500.0
2009-11-17 11:20:00,20.16,20.18,20.14,20.15,84300.0,16.9946,17.0115,16.9777,16.9862,84300.0
2009-11-17 11:30:00,20.16,20.19,20.15,20.19,79200.0,16.9946,17.0199,16.9862,17.0199,79200.0
2009-11-17 11:40:00,20.2,20.2,20.15,20.16,42900.0,17.0283,17.0283,16.9862,16.9946,42900.0
2009-11-17 11:50:00,20.17,20.22,20.17,20.22,21600.0,17.003,17.0452,17.003,17.0452,21600.0
2009-11-17 12:00:00,20.22,20.22,20.2,20.2,38100.0,17.0452,17.0452,17.0283,17.0283,38100.0
2009-11-17 12:10:00,20.21,20.24,20.2,20.2,29700.0,17.0368,17.062,17.0283,17.0283,29700.0
2009-11-17 12:20:00,20.2,20.25,20.2,20.21,30300.0,17.0283,17.0705,17.0283,17.0368,30300.0
2009-11-17 12:30:00,20.21,20.22,20.2,20.2,64200.0,17.0368,17.0452,17.0283,17.0283,64200.0
2009-11-17 12:40:00,20.2,20.22,20.2,20.22,37800.0,17.0283,17.0452,17.0283,17.0452,37800.0
2009-11-17 12:50:00,20.22,20.22,20.2,20.21,20700.0,17.0452,17.0452,17.0283,17.0368,20700.0
2009-11-17 13:00:00,20.21,20.22,20.15,20.17,132600.0,17.0368,17.0452,16.9862,17.003,132600.0
2009-11-17 13:10:00,20.17,20.21,20.17,20.21,63900.0,17.003,17.0368,17.003,17.0368,63900.0
2009-11-17 13:20:00,20.21,20.21,20.17,20.18,21300.0,17.0368,17.0368,17.003,17.0115,21300.0
2009-11-17 13:30:00,20.18,20.2,20.17,20.19,56700.0,17.0115,17.0283,17.003,17.0199,56700.0
2009-11-17 13:40:00,20.18,20.22,20.18,20.21,46200.0,17.0115,17.0452,17.0115,17.0368,46200.0
2009-11-17 13:50:00,20.21,20.22,20.18,20.18,26400.0,17.0368,17.0452,17.0115,17.0115,26400.0
2009-11-17 14:00:00,20.19,20.2,20.18,20.18,47100.0,17.0199,17.0283,17.0115,17.0115,47100.0
2009-11-17 14:10:00,20.18,20.18,20.15,20.17,45600.0,17.0115,17.0115,16.9862,17.003,45600.0
2009-11-17 14:20:00,20.17,20.18,20.16,20.17,34800.0,17.003,17.0115,16.9946,17.003,34800.0
2009-11-17 14:30:00,20.16,20.2,20.16,20.2,27000.0,16.9946,17.0283,16.9946,17.0283,27000.0
2009-11-17 14:40:00,20.2,20.22,20.18,20.18,30600.0,17.0283,17.0452,17.0115,17.0115,30600.0
2009-11-17 14:50:00,20.19,20.19,20.17,20.19,33300.0,17.0199,17.0199,17.003,17.0199,33300.0
2009-11-17 15:00:00,20.18,20.21,20.18,20.18,57900.0,17.0115,17.0368,17.0115,17.0115,57900.0
2009-11-17 15:10:00,20.18,20.22,20.17,20.22,95700.0,17.0115,17.0452,17.003,17.0452,95700.0
2009-11-17 15:20:00,20.22,20.23,20.21,20.22,54900.0,17.0452,17.0536,17.0368,17.0452,54900.0
2009-11-17 15:30:00,20.22,20.24,20.2,20.22,56700.0,17.0452,17.062,17.0283,17.0452,56700.0
2009-11-17 15:40:00,20.22,20.26,20.21,20.26,110700.0,17.0452,17.0789,17.0368,17.0789,110700.0
2009-11-17 15:50:00,20.26,20.27,20.23,20.26,90900.0,17.0789,17.0873,17.0536,17.0789,90900.0
2009-11-18 09:30:00,20.35,20.35,20.26,20.29,90300.0,17.1548,17.1548,17.0789,17.1042,90300.0
2009-11-18 09:40:00,20.28,20.35,20.25,20.28,71100.0,17.0958,17.1548,17.0705,17.0958,71100.0
2009-11-18 09:50:00,20.28,20.28,20.17,20.21,64500.0,17.0958,17.0958,17.003,17.0368,64500.0
2009-11-18 10:00:00,20.22,20.23,20.13,20.23,78600.0,17.0452,17.0536,16.9693,17.0536,78600.0
2009-11-18 10:10:00,20.23,20.23,20.17,20.21,47400.0,17.0536,17.0536,17.003,17.0368,47400.0
2009-11-18 10:20:00,20.21,20.24,20.19,20.21,69300.0,17.0368,17.062,17.0199,17.0368,69300.0
2009-11-18 10:30:00,20.22,20.22,20.17,20.21,73200.0,17.0452,17.0452,17.003,17.0368,73200.0
2009-11-18 10:40:00,20.21,20.23,20.19,20.21,48300.0,17.0368,17.0536,17.0199,17.0368,48300.0
2009-11-18 10:50:00,20.21,20.21,20.17,20.19,22200.0,17.0368,17.0368,17.003,17.0199,22200.0
2009-11-18 11:00:00,20.2,20.23,20.19,20.21,25800.0,17.0283,17.0536,17.0199,17.0368,25800.0
2009-11-18 11:10:00,20.21,20.23,20.18,20.2,17700.0,17.0368,17.0536,17.0115,17.0283,17700.0
2009-11-18 11:20:00,20.19,20.2,20.18,20.19,23700.0,17.0199,17.0283,17.0115,17.0199,23700.0
2009-11-18 11:30:00,20.19,20.2,20.17,20.2,17100.0,17.0199,17.0283,17.003,17.0283,17100.0
2009-11-18 11:40:00,20.2,20.21,20.18,20.19,19800.0,17.0283,17.0368,17.0115,17.0199,19800.0
2009-11-18 11:50:00,20.18,20.21,20.17,20.19,36300.0,17.0115,17.0368,17.003,17.0199,36300.0
2009-11-18 12:00:00,20.19,20.21,20.18,20.2,13500.0,17.0199,17.0368,17.0115,17.0283,13500.0
2009-11-18 12:10:00,20.2,20.22,20.17,20.19,19200.0,17.0283,17.0452,17.003,17.0199,19200.0
2009-11-18 12:20:00,20.18,20.2,20.18,20.19,12900.0,17.0115,17.0283,17.0115,17.0199,12900.0
2009-11-18 12:30:00,20.19,20.2,20.17,20.17,39300.0,17.0199,17.0283,17.003,17.003,39300.0
2009-11-18 12:40:00,20.18,20.18,20.15,20.16,18000.0,17.0115,17.0115,16.9862,16.9946,18000.0
2009-11-18 12:50:00,20.16,20.16,20.13,20.15,33600.0,16.9946,16.9946,16.9693,16.9862,33600.0
2009-11-18 13:00:00,20.15,20.16,20.13,20.16,49500.0,16.9862,16.9946,16.9693,16.9946,49500.0
2009-11-18 13:10:00,20.16,20.17,20.14,20.14,32400.0,16.9946,17.003,16.9777,16.9777,32400.0
2009-11-18 13:20:00,20.14,20.16,20.13,20.16,16500.0,16.9777,16.9946,16.9693,16.9946,16500.0
2009-11-18 13:30:00,20.17,20.19,20.16,20.19,18600.0,17.003,17.0199,16.9946,17.0199,18600.0
2009-11-18 13:40:00,20.19,20.21,20.19,20.19,10500.0,17.0199,17.0368,17.0199,17.0199,10500.0
2009-11-18 13:50:00,20.19,20.2,20.19,20.2,16200.0,17.0199,17.0283,17.0199,17.0283,16200.0
2009-11-18 14:00:00,20.2,20.23,20.19,20.22,19200.0,17.0283,17.0536,17.0199,17.0452,19200.0
2009-11-18 14:10:00,20.23,20.23,20.2,20.2,17700.0,17.0536,17.0536,17.0283,17.0283,17700.0
2009-11-18 14:20:00,20.2,20.21,20.18,20.18,30600.0,17.0283,17.0368,17.0115,17.0115,30600.0
2009-11-18 14:30:00,20.18,20.2,20.18,20.19,9900.0,17.0115,17.0283,17.0115,17.0199,9900.0
2009-11-18 14:40:00,20.19,20.2,20.16,20.16,55200.0,17.0199,17.0283,16.9946,16.9946,55200.0
2009-11-18 14:50:00,20.16,20.18,20.15,20.16,36000.0,16.9946,17.0115,16.9862,16.9946,36000.0
2009-11-18 15:00:00,20.16,20.18,20.15,20.17,62700.0,16.9946,17.0115,16.9862,17.003,62700.0
2009-11-18 15:10:00,20.17,20.17,20.14,20.14,87900.0,17.003,17.003,16.9777,16.9777,87900.0
2009-11-18 15:20:00,20.14,20.15,20.12,20.12,66600.0,16.9777,16.9862,16.9609,16.9609,66600.0
2009-11-18 15:30:00,20.13,20.14,20.11,20.11,96900.0,16.9693,16.9777,16.9525,16.9525,96900.0
2009-11-18 15:40:00,20.11,20.15,20.11,20.13,117900.0,16.9525,16.9862,16.9525,16.9693,117900.0
2009-11-18 15:50:00,20.13,20.18,20.13,20.17,217800.0,16.9693,17.0115,16.9693,17.003,217800.0
2009-11-19 09:30:00,20.05,20.09,20.0,20.02,80100.0,16.9019,16.9356,16.8597,16.8766,80100.0
2009-11-19 09:40:00,20.01,20.04,19.97,19.99,97500.0,16.8682,16.8934,16.8344,16.8513,97500.0
2009-11-19 09:50:00,19.98,19.99,19.92,19.95,86700.0,16.8429,16.8513,16.7923,16.8176,86700.0
2009-11-19 10:00:00,19.94,20.01,19.92,20.0,109200.0,16.8091,16.8682,16.7923,16.8597,109200.0
2009-11-19 10:10:00,20.01,20.02,19.97,20.0,56100.0,16.8682,16.8766,16.8344,16.8597,56100.0
2009-11-19 10:20:00,20.01,20.02,19.99,19.99,61200.0,16.8682,16.8766,16.8513,16.8513,61200.0
2009-11-19 10:30:00,20.0,20.0,19.95,20.0,69000.0,16.8597,16.8597,16.8176,16.8597,69000.0
2009-11-19 10:40:00,20.0,20.0,19.9,19.9,81300.0,16.8597,16.8597,16.7754,16.7754,81300.0
2009-11-19 10:50:00,19.9,19.91,19.84,19.84,146400.0,16.7754,16.7839,16.7248,16.7248,146400.0
2009-11-19 11:00:00,19.84,19.86,19.8,19.8,110400.0,16.7248,16.7417,16.6911,16.6911,110400.0
2009-11-19 11:10:00,19.81,19.83,19.79,19.83,99600.0,16.6996,16.7164,16.6827,16.7164,99600.0
2009-11-19 11:20:00,19.84,19.9,19.84,19.9,42300.0,16.7248,16.7754,16.7248,16.7754,42300.0
2009-11-19 11:30:00,19.9,19.92,19.9,19.92,73500.0,16.7754,16.7923,16.7754,16.7923,73500.0
2009-11-19 11:40:00,19.92,19.97,19.92,19.96,51300.0,16.7923,16.8344,16.7923,16.826,51300.0
2009-11-19 11:50:00,19.96,20.0,19.95,20.0,58200.0,16.826,16.8597,16.8176,16.8597,58200.0
2009-11-19 12:00:00,20.0,20.02,19.99,20.01,67800.0,16.8597,16.8766,16.8513,16.8682,67800.0
2009-11-19 12:10:00,20.01,20.02,19.99,19.99,39300.0,16.8682,16.8766,16.8513,16.8513,39300.0
2009-11-19 12:20:00,20.0,20.02,19.99,20.0,70200.0,16.8597,16.8766,16.8513,16.8597,70200.0
2009-11-19 12:30:00,19.99,19.99,19.97,19.98,56100.0,16.8513,16.8513,16.8344,16.8429,56100.0
2009-11-19 12:40:00,19.98,19.99,19.98,19.98,33600.0,16.8429,16.8513,16.8429,16.8429,33600.0
2009-11-19 12:50:00,19.98,19.98,19.94,19.95,47100.0,16.8429,16.8429,16.8091,16.8176,47100.0
2009-11-19 13:00:00,19.95,19.95,19.93,19.94,48600.0,16.8176,16.8176,16.8007,16.8091,48600.0
2009-11-19 13:10:00,19.94,19.95,19.92,19.92,73200.0,16.8091,16.8176,16.7923,16.7923,73200.0
2009-11-19 13:20:00,19.92,19.93,19.91,19.91,59700.0,16.7923,16.8007,16.7839,16.7839,59700.0
2009-11-19 13:30:00,19.92,19.93,19.91,19.92,48000.0,16.7923,16.8007,16.7839,16.7923,48000.0
2009-11-19 13:40:00,19.92,19.94,19.91,19.94,57900.0,16.7923,16.8091,16.7839,16.8091,57900.0
2009-11-19 13:50:00,19.94,19.95,19.91,19.92,71400.0,16.8091,16.8176,16.7839,16.7923,71400.0
2009-11-19 14:00:00,19.92,19.92,19.88,19.89,84600.0,16.7923,16.7923,16.7586,16.767,84600.0
2009-11-19 14:10:00,19.9,19.9,19.87,19.88,70200.0,16.7754,16.7754,16.7501,16.7586,70200.0
2009-11-19 14:20:00,19.88,19.91,19.88,19.91,73500.0,16.7586,16.7839,16.7586,16.7839,73500.0
2009-11-19 14:30:00,19.91,19.92,19.9,19.91,57300.0,16.7839,16.7923,16.7754,16.7839,57300.0
2009-11-19 14:40:00,19.9,19.92,19.9,19.91,89700.0,16.7754,16.7923,16.7754,16.7839,89700.0
2009-11-19 14:50:00,19.91,19.94,19.91,19.94,66000.0,16.7839,16.8091,16.7839,16.8091,66000.0
2009-11-19 15:00:00,19.94,19.95,19.92,19.92,104400.0,16.8091,16.8176,16.7923,16.7923,104400.0
2009-11-19 15:10:00,19.93,19.93,19.91,19.93,122700.0,16.8007,16.8007,16.7839,16.8007,122700.0
2009-11-19 15:20:00,19.93,19.94,19.92,19.92,121800.0,16.8007,16.8091,16.7923,16.7923,121800.0
2009-11-19 15:30:00,19.92,19.93,19.92,19.93,111600.0,16.7923,16.8007,16.7923,16.8007,111600.0
2009-11-19 15:40:00,19.93,19.98,19.93,19.97,171300.0,16.8007,16.8429,16.8007,16.8344,171300.0
2009-11-19 15:50:00,19.97,19.97,19.93,19.95,190800.0,16.8344,16.8344,16.8007,16.8176,190800.0
2009-11-20 09:30:00,19.94,19.98,19.84,19.98,311700.0,16.8091,16.8429,16.7248,16.8429,311700.0
2009-11-20 09:40:00,20.02,20.04,19.96,19.96,104700.0,16.8766,16.8934,16.826,16.826,104700.0
2009-11-20 09:50:00,19.96,19.97,19.92,19.95,78900.0,16.826,16.8344,16.7923,16.8176,78900.0
2009-11-20 10:00:00,19.95,19.96,19.93,19.96,84000.0,16.8176,16.826,16.8007,16.826,84000.0
2009-11-20 10:10:00,19.96,19.99,19.94,19.95,77400.0,16.826,16.8513,16.8091,16.8176,77400.0
2009-11-20 10:20:00,19.95,19.96,19.92,19.93,48900.0,16.8176,16.826,16.7923,16.8007,48900.0
2009-11-20 10:30:00,19.94,19.94,19.9,19.92,51900.0,16.8091,16.8091,16.7754,16.7923,51900.0
2009-11-20 10:40:00,19.93,19.93,19.88,19.91,94500.0,16.8007,16.8007,16.7586,16.7839,94500.0
2009-11-20 10:50:00,19.91,19.91,19.85,19.85,67200.0,16.7839,16.7839,16.7333,16.7333,67200.0
2009-11-20 11:00:00,19.85,19.89,19.84,19.88,79200.0,16.7333,16.767,16.7248,16.7586,79200.0
2009-11-20 11:10:00,19.88,19.89,19.85,19.86,48000.0,16.7586,16.767,16.7333,16.7417,48000.0
2009-11-20 11:20:00,19.86,19.9,19.86,19.89,36600.0,16.7417,16.7754,16.7417,16.767,36600.0
2009-11-20 11:30:00,19.89,19.91,19.89,19.9,36900.0,16.767,16.7839,16.767,16.7754,36900.0
2009-11-20 11:40:00,19.9,19.93,19.89,19.92,63600.0,16.7754,16.8007,16.767,16.7923,63600.0
2009-11-20 11:50:00,19.92,19.93,19.91,19.92,33600.0,16.7923,16.8007,16.7839,16.7923,33600.0
2009-11-20 12:00:00,19.92,19.92,19.89,19.91,32700.0,16.7923,16.7923,16.767,16.7839,32700.0
2009-11-20 12:10:00,19.91,19.91,19.89,19.89,33000.0,16.7839,16.7839,16.767,16.767,33000.0
2009-11-20 12:20:00,19.89,19.9,19.89,19.9,58800.0,16.767,16.7754,16.767,16.7754,58800.0
2009-11-20 12:30:00,19.9,19.91,19.9,19.9,32700.0,16.7754,16.7839,16.7754,16.7754,32700.0
2009-11-20 12:40:00,19.9,19.91,19.89,19.9,47700.0,16.7754,16.7839,16.767,16.7754,47700.0
2009-11-20 12:50:00,19.9,19.9,19.86,19.86,47700.0,16.7754,16.7754,16.7417,16.7417,47700.0
2009-11-20 13:00:00,19.87,19.89,19.86,19.86,57000.0,16.7501,16.767,16.7417,16.7417,57000.0
2009-11-20 13:10:00,19.86,19.88,19.84,19.85,76500.0,16.7417,16.7586,16.7248,16.7333,76500.0
2009-11-20 13:20:00,19.85,19.85,19.82,19.84,37500.0,16.7333,16.7333,16.708,16.7248,37500.0
2009-11-20 13:30:00,19.84,19.85,19.84,19.84,34500.0,16.7248,16.7333,16.7248,16.7248,34500.0
2009-11-20 13:40:00,19.84,19.87,19.84,19.87,71700.0,16.7248,16.7501,16.7248,16.7501,71700.0
2009-11-20 13:50:00,19.87,19.9,19.87,19.9,45300.0,16.7501,16.7754,16.7501,16.7754,45300.0
2009-11-20 14:00:00,19.9,19.93,19.9,19.91,29700.0,16.7754,16.8007,16.7754,16.7839,29700.0
2009-11-20 14:10:00,19.91,19.93,19.91,19.92,37800.0,16.7839,16.8007,16.7839,16.7923,37800.0
2009-11-20 14:20:00,19.92,19.95,19.92,19.95,35700.0,16.7923,16.8176,16.7923,16.8176,35700.0
2009-11-20 14:30:00,19.94,19.97,19.94,19.97,51300.0,16.8091,16.8344,16.8091,16.8344,51300.0
2009-11-20 14:40:00,19.97,19.98,19.94,19.94,80700.0,16.8344,16.8429,16.8091,16.8091,80700.0
2009-11-20 14:50:00,19.94,19.96,19.94,19.95,69300.0,16.8091,16.826,16.8091,16.8176,69300.0
2009-11-20 15:00:00,19.95,19.99,19.95,19.99,88200.0,16.8176,16.8513,16.8176,16.8513,88200.0
2009-11-20 15:10:00,19.99,20.02,19.98,20.02,115800.0,16.8513,16.8766,16.8429,16.8766,115800.0
2009-11-20 15:20:00,20.02,20.04,20.01,20.02,66900.0,16.8766,16.8934,16.8682,16.8766,66900.0
2009-11-20 15:30:00,20.02,20.04,20.01,20.01,168300.0,16.8766,16.8934,16.8682,16.8682,168300.0
2009-11-20 15:40:00,20.02,20.02,19.98,20.0,163200.0,16.8766,16.8766,16.8429,16.8597,163200.0
2009-11-20 15:50:00,19.99,20.0,19.97,19.98,257400.0,16.8513,16.8597,16.8344,16.8429,257400.0
2009-11-23 09:30:00,20.05,20.22,20.05,20.15,75600.0,16.9019,17.0452,16.9019,16.9862,75600.0
2009-11-23 09:40:00,20.15,20.24,20.15,20.19,58500.0,16.9862,17.062,16.9862,17.0199,58500.0
2009-11-23 09:50:00,20.19,20.21,20.15,20.21,94200.0,17.0199,17.0368,16.9862,17.0368,94200.0
2009-11-23 10:00:00,20.22,20.31,20.21,20.28,133200.0,17.0452,17.121,17.0368,17.0958,133200.0
2009-11-23 10:10:00,20.27,20.3,20.24,20.3,131400.0,17.0873,17.1126,17.062,17.1126,131400.0
2009-11-23 10:20:00,20.3,20.3,20.27,20.28,81000.0,17.1126,17.1126,17.0873,17.0958,81000.0
2009-11-23 10:30:00,20.27,20.28,20.26,20.28,68400.0,17.0873,17.0958,17.0789,17.0958,68400.0
2009-11-23 10:40:00,20.28,20.3,20.24,20.29,213000.0,17.0958,17.1126,17.062,17.1042,213000.0
2009-11-23 10:50:00,20.29,20.3,20.25,20.28,83400.0,17.1042,17.1126,17.0705,17.0958,83400.0
2009-11-23 11:00:00,20.27,20.31,20.27,20.3,61500.0,17.0873,17.121,17.0873,17.1126,61500.0
2009-11-23 11:10:00,20.3,20.32,20.3,20.31,73200.0,17.1126,17.1295,17.1126,17.121,73200.0
2009-11-23 11:20:00,20.31,20.32,20.28,20.3,128100.0,17.121,17.1295,17.0958,17.1126,128100.0
2009-11-23 11:30:00,20.3,20.3,20.28,20.29,84600.0,17.1126,17.1126,17.0958,17.1042,84600.0
2009-11-23 11:40:00,20.29,20.29,20.24,20.24,73500.0,17.1042,17.1042,17.062,17.062,73500.0
2009-11-23 11:50:00,20.25,20.25,20.19,20.19,37800.0,17.0705,17.0705,17.0199,17.0199,37800.0
2009-11-23 12:00:00,20.2,20.21,20.18,20.21,47100.0,17.0283,17.0368,17.0115,17.0368,47100.0
2009-11-23 12:10:00,20.21,20.21,20.16,20.16,59100.0,17.0368,17.0368,16.9946,16.9946,59100.0
2009-11-23 12:20:00,20.16,20.17,20.15,20.16,42300.0,16.9946,17.003,16.9862,16.9946,42300.0
2009-11-23 12:30:00,20.16,20.17,20.13,20.17,81600.0,16.9946,17.003,16.9693,17.003,81600.0
2009-11-23 12:40:00,20.16,20.18,20.16,20.17,38100.0,16.9946,17.0115,16.9946,17.003,38100.0
2009-11-23 12:50:00,20.16,20.16,20.13,20.16,48000.0,16.9946,16.9946,16.9693,16.9946,48000.0
2009-11-23 13:00:00,20.15,20.15,20.13,20.14,74400.0,16.9862,16.9862,16.9693,16.9777,74400.0
2009-11-23 13:10:00,20.14,20.14,20.12,20.14,51600.0,16.9777,16.9777,16.9609,16.9777,51600.0
2009-11-23 13:20:00,20.14,20.16,20.14,20.15,41400.0,16.9777,16.9946,16.9777,16.9862,41400.0
2009-11-23 13:30:00,20.15,20.17,20.15,20.16,29400.0,16.9862,17.003,16.9862,16.9946,29400.0
2009-11-23 13:40:00,20.16,20.17,20.15,20.15,39600.0,16.9946,17.003,16.9862,16.9862,39600.0
2009-11-23 13:50:00,20.15,20.16,20.14,20.15,33900.0,16.9862,16.9946,16.9777,16.9862,33900.0
2009-11-23 14:00:00,20.15,20.16,20.13,20.14,45300.0,16.9862,16.9946,16.9693,16.9777,45300.0
2009-11-23 14:10:00,20.14,20.14,20.11,20.12,46800.0,16.9777,16.9777,16.9525,16.9609,46800.0
2009-11-23 14:20:00,20.12,20.13,20.1,20.11,73800.0,16.9609,16.9693,16.944,16.9525,73800.0
2009-11-23 14:30:00,20.11,20.13,20.11,20.12,56700.0,16.9525,16.9693,16.9525,16.9609,56700.0
2009-11-23 14:40:00,20.12,20.13,20.11,20.11,53700.0,16.9609,16.9693,16.9525,16.9525,53700.0
2009-11-23 14:50:00,20.11,20.11,20.09,20.1,56100.0,16.9525,16.9525,16.9356,16.944,56100.0
2009-11-23 15:00:00,20.1,20.13,20.1,20.12,65100.0,16.944,16.9693,16.944,16.9609,65100.0
2009-11-23 15:10:00,20.12,20.14,20.12,20.13,48000.0,16.9609,16.9777,16.9609,16.9693,48000.0
2009-11-23 15:20:00,20.13,20.15,20.13,20.15,61500.0,16.9693,16.9862,16.9693,16.9862,61500.0
2009-11-23 15:30:00,20.15,20.15,20.1,20.13,67200.0,16.9862,16.9862,16.944,16.9693,67200.0
2009-11-23 15:40:00,20.13,20.14,20.11,20.14,90900.0,16.9693,16.9777,16.9525,16.9777,90900.0
2009-11-23 15:50:00,20.13,20.17,20.12,20.17,151800.0,16.9693,17.003,16.9609,17.003,151800.0
2009-11-24 09:30:00,20.16,20.26,20.15,20.26,56100.0,16.9946,17.0789,16.9862,17.0789,56100.0
2009-11-24 09:40:00,20.25,20.28,20.17,20.22,77400.0,17.0705,17.0958,17.003,17.0452,77400.0
2009-11-24 09:50:00,20.2,20.2,20.06,20.09,109800.0,17.0283,17.0283,16.9103,16.9356,109800.0
2009-11-24 10:00:00,20.09,20.18,20.09,20.14,114300.0,16.9356,17.0115,16.9356,16.9777,114300.0
2009-11-24 10:10:00,20.14,20.2,20.14,20.19,54900.0,16.9777,17.0283,16.9777,17.0199,54900.0
2009-11-24 10:20:00,20.2,20.23,20.2,20.23,56700.0,17.0283,17.0536,17.0283,17.0536,56700.0
2009-11-24 10:30:00,20.22,20.31,20.22,20.31,211500.0,17.0452,17.121,17.0452,17.121,211500.0
2009-11-24 10:40:00,20.31,20.32,20.24,20.27,71100.0,17.121,17.1295,17.062,17.0873,71100.0
2009-11-24 10:50:00,20.27,20.28,20.25,20.28,42900.0,17.0873,17.0958,17.0705,17.0958,42900.0
2009-11-24 11:00:00,20.28,20.29,20.26,20.26,31800.0,17.0958,17.1042,17.0789,17.0789,31800.0
2009-11-24 11:10:00,20.27,20.27,20.23,20.24,42900.0,17.0873,17.0873,17.0536,17.062,42900.0
2009-11-24 11:20:00,20.25,20.27,20.21,20.23,27600.0,17.0705,17.0873,17.0368,17.0536,27600.0
2009-11-24 11:30:00,20.23,20.27,20.21,20.26,27900.0,17.0536,17.0873,17.0368,17.0789,27900.0
2009-11-24 11:40:00,20.25,20.27,20.24,20.27,25500.0,17.0705,17.0873,17.062,17.0873,25500.0
2009-11-24 11:50:00,20.26,20.29,20.25,20.29,24600.0,17.0789,17.1042,17.0705,17.1042,24600.0
2009-11-24 12:00:00,20.29,20.3,20.27,20.27,40200.0,17.1042,17.1126,17.0873,17.0873,40200.0
2009-11-24 12:10:00,20.27,20.29,20.26,20.26,38100.0,17.0873,17.1042,17.0789,17.0789,38100.0
2009-11-24 12:20:00,20.26,20.27,20.26,20.26,35700.0,17.0789,17.0873,17.0789,17.0789,35700.0
2009-11-24 12:30:00,20.26,20.28,20.25,20.27,31500.0,17.0789,17.0958,17.0705,17.0873,31500.0
2009-11-24 12:40:00,20.26,20.27,20.24,20.25,30300.0,17.0789,17.0873,17.062,17.0705,30300.0
2009-11-24 12:50:00,20.25,20.25,20.24,20.24,36300.0,17.0705,17.0705,17.062,17.062,36300.0
2009-11-24 13:00:00,20.24,20.25,20.23,20.23,55500.0,17.062,17.0705,17.0536,17.0536,55500.0
2009-11-24 13:10:00,20.23,20.25,20.23,20.25,36000.0,17.0536,17.0705,17.0536,17.0705,36000.0
2009-11-24 13:20:00,20.25,20.27,20.25,20.26,21300.0,17.0705,17.0873,17.0705,17.0789,21300.0
2009-11-24 13:30:00,20.26,20.27,20.25,20.27,22800.0,17.0789,17.0873,17.0705,17.0873,22800.0
2009-11-24 13:40:00,20.27,20.27,20.25,20.25,29100.0,17.0873,17.0873,17.0705,17.0705,29100.0
2009-11-24 13:50:00,20.24,20.25,20.23,20.24,25500.0,17.062,17.0705,17.0536,17.062,25500.0
2009-11-24 14:00:00,20.24,20.24,20.22,20.24,51000.0,17.062,17.062,17.0452,17.062,51000.0
2009-11-24 14:10:00,20.24,20.24,20.23,20.24,34800.0,17.062,17.062,17.0536,17.062,34800.0
2009-11-24 14:20:00,20.23,20.25,20.22,20.25,31200.0,17.0536,17.0705,17.0452,17.0705,31200.0
2009-11-24 14:30:00,20.25,20.25,20.23,20.23,32400.0,17.0705,17.0705,17.0536,17.0536,32400.0
2009-11-24 14:40:00,20.23,20.27,20.23,20.27,41100.0,17.0536,17.0873,17.0536,17.0873,41100.0
2009-11-24 14:50:00,20.27,20.28,20.25,20.25,43200.0,17.0873,17.0958,17.0705,17.0705,43200.0
2009-11-24 15:00:00,20.25,20.28,20.25,20.26,44700.0,17.0705,17.0958,17.0705,17.0789,44700.0
2009-11-24 15:10:00,20.26,20.26,20.23,20.24,81900.0,17.0789,17.0789,17.0536,17.062,81900.0
2009-11-24 15:20:00,20.24,20.25,20.23,20.25,54000.0,17.062,17.0705,17.0536,17.0705,54000.0
2009-11-24 15:30:00,20.25,20.27,20.25,20.26,83700.0,17.0705,17.0873,17.0705,17.0789,83700.0
2009-11-24 15:40:00,20.26,20.27,20.23,20.24,144900.0,17.0789,17.0873,17.0536,17.062,144900.0
2009-11-24 15:50:00,20.24,20.27,20.22,20.27,175500.0,17.062,17.0873,17.0452,17.0873,175500.0
2009-11-25 09:30:00,20.32,20.36,20.2,20.31,48000.0,17.1295,17.1632,17.0283,17.121,48000.0
2009-11-25 09:40:00,20.31,20.35,20.27,20.27,102600.0,17.121,17.1548,17.0873,17.0873,102600.0
2009-11-25 09:50:00,20.27,20.3,20.25,20.28,83100.0,17.0873,17.1126,17.0705,17.0958,83100.0
2009-11-25 10:00:00,20.29,20.41,20.29,20.41,120000.0,17.1042,17.2053,17.1042,17.2053,120000.0
2009-11-25 10:10:00,20.41,20.42,20.37,20.38,119400.0,17.2053,17.2138,17.1716,17.1801,119400.0
2009-11-25 10:20:00,20.38,20.39,20.32,20.33,146400.0,17.1801,17.1885,17.1295,17.1379,146400.0
2009-11-25 10:30:00,20.33,20.36,20.3,20.3,243300.0,17.1379,17.1632,17.1126,17.1126,243300.0
2009-11-25 10:40:00,20.3,20.36,20.29,20.36,188700.0,17.1126,17.1632,17.1042,17.1632,188700.0
2009-11-25 10:50:00,20.36,20.37,20.33,20.34,90900.0,17.1632,17.1716,17.1379,17.1463,90900.0
2009-11-25 11:00:00,20.34,20.41,20.34,20.4,76500.0,17.1463,17.2053,17.1463,17.1969,76500.0
2009-11-25 11:10:00,20.4,20.48,20.4,20.47,51300.0,17.1969,17.2644,17.1969,17.2559,51300.0
2009-11-25 11:20:00,20.47,20.47,20.44,20.45,60000.0,17.2559,17.2559,17.2306,17.2391,60000.0
2009-11-25 11:30:00,20.46,20.5,20.46,20.5,63300.0,17.2475,17.2812,17.2475,17.2812,63300.0
2009-11-25 11:40:00,20.5,20.53,20.5,20.52,57000.0,17.2812,17.3065,17.2812,17.2981,57000.0
2009-11-25 11:50:00,20.52,20.52,20.5,20.5,57900.0,17.2981,17.2981,17.2812,17.2812,57900.0
2009-11-25 12:00:00,20.5,20.51,20.48,20.48,66600.0,17.2812,17.2896,17.2644,17.2644,66600.0
2009-11-25 12:10:00,20.48,20.53,20.48,20.53,31800.0,17.2644,17.3065,17.2644,17.3065,31800.0
2009-11-25 12:20:00,20.53,20.55,20.53,20.55,44400.0,17.3065,17.3234,17.3065,17.3234,44400.0
2009-11-25 12:30:00,20.55,20.55,20.54,20.54,93300.0,17.3234,17.3234,17.3149,17.3149,93300.0
2009-11-25 12:40:00,20.54,20.55,20.54,20.55,28500.0,17.3149,17.3234,17.3149,17.3234,28500.0
2009-11-25 12:50:00,20.54,20.57,20.53,20.57,102300.0,17.3149,17.3402,17.3065,17.3402,102300.0
2009-11-25 13:00:00,20.56,20.58,20.55,20.56,74700.0,17.3318,17.3487,17.3234,17.3318,74700.0
2009-11-25 13:10:00,20.55,20.57,20.55,20.56,39000.0,17.3234,17.3402,17.3234,17.3318,39000.0
2009-11-25 13:20:00,20.56,20.57,20.53,20.55,97800.0,17.3318,17.3402,17.3065,17.3234,97800.0
2009-11-25 13:30:00,20.55,20.55,20.53,20.54,21300.0,17.3234,17.3234,17.3065,17.3149,21300.0
2009-11-25 13:40:00,20.53,20.54,20.53,20.54,38400.0,17.3065,17.3149,17.3065,17.3149,38400.0
2009-11-25 13:50:00,20.53,20.56,20.53,20.55,18000.0,17.3065,17.3318,17.3065,17.3234,18000.0
2009-11-25 14:00:00,20.55,20.55,20.54,20.54,39600.0,17.3234,17.3234,17.3149,17.3149,39600.0
2009-11-25 14:10:00,20.54,20.56,20.54,20.54,35700.0,17.3149,17.3318,17.3149,17.3149,35700.0
2009-11-25 14:20:00,20.54,20.56,20.54,20.56,28800.0,17.3149,17.3318,17.3149,17.3318,28800.0
2009-11-25 14:30:00,20.55,20.56,20.54,20.54,21600.0,17.3234,17.3318,17.3149,17.3149,21600.0
2009-11-25 14:40:00,20.54,20.56,20.54,20.55,35100.0,17.3149,17.3318,17.3149,17.3234,35100.0
2009-11-25 14:50:00,20.56,20.56,20.55,20.56,43800.0,17.3318,17.3318,17.3234,17.3318,43800.0
2009-11-25 15:00:00,20.56,20.56,20.55,20.56,64200.0,17.3318,17.3318,17.3234,17.3318,64200.0
2009-11-25 15:10:00,20.56,20.56,20.55,20.56,52800.0,17.3318,17.3318,17.3234,17.3318,52800.0
2009-11-25 15:20:00,20.55,20.56,20.51,20.51,84900.0,17.3234,17.3318,17.2896,17.2896,84900.0
2009-11-25 15:30:00,20.51,20.53,20.51,20.53,93900.0,17.2896,17.3065,17.2896,17.3065,93900.0
2009-11-25 15:40:00,20.53,20.57,20.53,20.56,155400.0,17.3065,17.3402,17.3065,17.3318,155400.0
2009-11-25 15:50:00,20.57,20.59,20.56,20.57,279600.0,17.3402,17.3571,17.3318,17.3402,279600.0
2009-11-27 09:30:00,20.21,20.32,20.09,20.23,135000.0,17.0368,17.1295,16.9356,17.0536,135000.0
2009-11-27 09:40:00,20.22,20.33,20.22,20.29,79800.0,17.0452,17.1379,17.0452,17.1042,79800.0
2009-11-27 09:50:00,20.29,20.34,20.28,20.32,69000.0,17.1042,17.1463,17.0958,17.1295,69000.0
2009-11-27 10:00:00,20.32,20.4,20.31,20.34,51300.0,17.1295,17.1969,17.121,17.1463,51300.0
2009-11-27 10:10:00,20.34,20.41,20.32,20.4,90900.0,17.1463,17.2053,17.1295,17.1969,90900.0
2009-11-27 10:20:00,20.41,20.5,20.4,20.45,106200.0,17.2053,17.2812,17.1969,17.2391,106200.0
2009-11-27 10:30:00,20.46,20.49,20.44,20.48,46200.0,17.2475,17.2728,17.2306,17.2644,46200.0
2009-11-27 10:40:00,20.48,20.52,20.46,20.5,35700.0,17.2644,17.2981,17.2475,17.2812,35700.0
2009-11-27 10:50:00,20.5,20.55,20.49,20.5,40500.0,17.2812,17.3234,17.2728,17.2812,40500.0
2009-11-27 11:00:00,20.5,20.53,20.49,20.51,56400.0,17.2812,17.3065,17.2728,17.2896,56400.0
2009-11-27 11:10:00,20.5,20.52,20.46,20.47,44100.0,17.2812,17.2981,17.2475,17.2559,44100.0
2009-11-27 11:20:00,20.47,20.47,20.4,20.43,50100.0,17.2559,17.2559,17.1969,17.2222,50100.0
2009-11-27 11:30:00,20.42,20.43,20.38,20.4,47400.0,17.2138,17.2222,17.1801,17.1969,47400.0
2009-11-27 11:40:00,20.4,20.45,20.4,20.44,43200.0,17.1969,17.2391,17.1969,17.2306,43200.0
2009-11-27 11:50:00,20.44,20.46,20.4,20.43,49200.0,17.2306,17.2475,17.1969,17.2222,49200.0
2009-11-27 12:00:00,20.43,20.44,20.38,20.4,62700.0,17.2222,17.2306,17.1801,17.1969,62700.0
2009-11-27 12:10:00,20.4,20.43,20.4,20.43,33600.0,17.1969,17.2222,17.1969,17.2222,33600.0
2009-11-27 12:20:00,20.42,20.46,20.41,20.45,71100.0,17.2138,17.2475,17.2053,17.2391,71100.0
2009-11-27 12:30:00,20.45,20.49,20.44,20.47,87300.0,17.2391,17.2728,17.2306,17.2559,87300.0
2009-11-27 12:40:00,20.47,20.54,20.47,20.5,75900.0,17.2559,17.3149,17.2559,17.2812,75900.0
2009-11-27 12:50:00,20.51,20.51,20.36,20.39,135000.0,17.2896,17.2896,17.1632,17.1885,135000.0
2009-11-30 09:30:00,20.4,20.42,20.33,20.38,58200.0,17.1969,17.2138,17.1379,17.1801,58200.0
2009-11-30 09:40:00,20.36,20.43,20.32,20.4,57000.0,17.1632,17.2222,17.1295,17.1969,57000.0
2009-11-30 09:50:00,20.4,20.44,20.35,20.43,48000.0,17.1969,17.2306,17.1548,17.2222,48000.0
2009-11-30 10:00:00,20.43,20.44,20.42,20.43,51000.0,17.2222,17.2306,17.2138,17.2222,51000.0
2009-11-30 10:10:00,20.43,20.43,20.4,20.42,82200.0,17.2222,17.2222,17.1969,17.2138,82200.0
2009-11-30 10:20:00,20.41,20.44,20.39,20.43,79800.0,17.2053,17.2306,17.1885,17.2222,79800.0
2009-11-30 10:30:00,20.43,20.44,20.38,20.38,54000.0,17.2222,17.2306,17.1801,17.1801,54000.0
2009-11-30 10:40:00,20.39,20.4,20.35,20.36,63000.0,17.1885,17.1969,17.1548,17.1632,63000.0
2009-11-30 10:50:00,20.35,20.35,20.3,20.31,47700.0,17.1548,17.1548,17.1126,17.121,47700.0
2009-11-30 11:00:00,20.31,20.32,20.22,20.32,94500.0,17.121,17.1295,17.0452,17.1295,94500.0
2009-11-30 11:10:00,20.32,20.32,20.23,20.25,48600.0,17.1295,17.1295,17.0536,17.0705,48600.0
2009-11-30 11:20:00,20.25,20.26,20.19,20.2,49200.0,17.0705,17.0789,17.0199,17.0283,49200.0
2009-11-30 11:30:00,20.18,20.2,20.17,20.19,40200.0,17.0115,17.0283,17.003,17.0199,40200.0
2009-11-30 11:40:00,20.19,20.2,20.17,20.17,40800.0,17.0199,17.0283,17.003,17.003,40800.0
2009-11-30 11:50:00,20.17,20.19,20.15,20.16,54000.0,17.003,17.0199,16.9862,16.9946,54000.0
2009-11-30 12:00:00,20.16,20.17,20.13,20.17,57600.0,16.9946,17.003,16.9693,17.003,57600.0
2009-11-30 12:10:00,20.16,20.23,20.14,20.22,55800.0,16.9946,17.0536,16.9777,17.0452,55800.0
2009-11-30 12:20:00,20.23,20.23,20.21,20.22,35100.0,17.0536,17.0536,17.0368,17.0452,35100.0
2009-11-30 12:30:00,20.22,20.22,20.14,20.15,69000.0,17.0452,17.0452,16.9777,16.9862,69000.0
2009-11-30 12:40:00,20.15,20.16,20.14,20.15,36900.0,16.9862,16.9946,16.9777,16.9862,36900.0
2009-11-30 12:50:00,20.14,20.18,20.14,20.17,46200.0,16.9777,17.0115,16.9777,17.003,46200.0
2009-11-30 13:00:00,20.17,20.19,20.13,20.14,96000.0,17.003,17.0199,16.9693,16.9777,96000.0
2009-11-30 13:10:00,20.14,20.15,20.13,20.15,37800.0,16.9777,16.9862,16.9693,16.9862,37800.0
2009-11-30 13:20:00,20.15,20.17,20.15,20.16,43800.0,16.9862,17.003,16.9862,16.9946,43800.0
2009-11-30 13:30:00,20.16,20.18,20.14,20.14,54600.0,16.9946,17.0115,16.9777,16.9777,54600.0
2009-11-30 13:40:00,20.14,20.17,20.12,20.17,49800.0,16.9777,17.003,16.9609,17.003,49800.0
2009-11-30 13:50:00,20.17,20.22,20.17,20.2,35400.0,17.003,17.0452,17.003,17.0283,35400.0
2009-11-30 14:00:00,20.21,20.22,20.19,20.2,73200.0,17.0368,17.0452,17.0199,17.0283,73200.0
2009-11-30 14:10:00,20.2,20.2,20.18,20.19,46500.0,17.0283,17.0283,17.0115,17.0199,46500.0
2009-11-30 14:20:00,20.19,20.2,20.17,20.18,42300.0,17.0199,17.0283,17.003,17.0115,42300.0
2009-11-30 14:30:00,20.18,20.2,20.18,20.2,36600.0,17.0115,17.0283,17.0115,17.0283,36600.0
2009-11-30 14:40:00,20.2,20.2,20.16,20.17,50700.0,17.0283,17.0283,16.9946,17.003,50700.0
2009-11-30 14:50:00,20.17,20.17,20.15,20.15,87900.0,17.003,17.003,16.9862,16.9862,87900.0
2009-11-30 15:00:00,20.15,20.18,20.15,20.18,57000.0,16.9862,17.0115,16.9862,17.0115,57000.0
2009-11-30 15:10:00,20.18,20.23,20.18,20.22,80400.0,17.0115,17.0536,17.0115,17.0452,80400.0
2009-11-30 15:20:00,20.21,20.24,20.19,20.24,82200.0,17.0368,17.062,17.0199,17.062,82200.0
2009-11-30 15:30:00,20.23,20.28,20.22,20.28,94200.0,17.0536,17.0958,17.0452,17.0958,94200.0
2009-11-30 15:40:00,20.28,20.28,20.25,20.28,126600.0,17.0958,17.0958,17.0705,17.0958,126600.0
2009-11-30 15:50:00,20.27,20.32,20.27,20.29,268800.0,17.0873,17.1295,17.0873,17.1042,268800.0
2009-12-01 09:30:00,20.39,20.51,20.39,20.49,64500.0,17.1885,17.2896,17.1885,17.2728,64500.0
2009-12-01 09:40:00,20.48,20.53,20.48,20.5,42300.0,17.2644,17.3065,17.2644,17.2812,42300.0
2009-12-01 09:50:00,20.5,20.53,20.47,20.49,41100.0,17.2812,17.3065,17.2559,17.2728,41100.0
2009-12-01 10:00:00,20.48,20.55,20.42,20.48,82500.0,17.2644,17.3234,17.2138,17.2644,82500.0
2009-12-01 10:10:00,20.49,20.57,20.44,20.55,78600.0,17.2728,17.3402,17.2306,17.3234,78600.0
2009-12-01 10:20:00,20.55,20.56,20.51,20.54,75000.0,17.3234,17.3318,17.2896,17.3149,75000.0
2009-12-01 10:30:00,20.55,20.58,20.53,20.54,37500.0,17.3234,17.3487,17.3065,17.3149,37500.0
2009-12-01 10:40:00,20.55,20.57,20.53,20.57,27600.0,17.3234,17.3402,17.3065,17.3402,27600.0
2009-12-01 10:50:00,20.56,20.56,20.51,20.54,26100.0,17.3318,17.3318,17.2896,17.3149,26100.0
2009-12-01 11:00:00,20.54,20.56,20.53,20.55,19200.0,17.3149,17.3318,17.3065,17.3234,19200.0
2009-12-01 11:10:00,20.53,20.53,20.52,20.52,24600.0,17.3065,17.3065,17.2981,17.2981,24600.0
2009-12-01 11:20:00,20.52,20.54,20.5,20.54,35400.0,17.2981,17.3149,17.2812,17.3149,35400.0
2009-12-01 11:30:00,20.54,20.54,20.52,20.54,26100.0,17.3149,17.3149,17.2981,17.3149,26100.0
2009-12-01 11:40:00,20.53,20.54,20.53,20.54,14700.0,17.3065,17.3149,17.3065,17.3149,14700.0
2009-12-01 11:50:00,20.54,20.56,20.53,20.55,31200.0,17.3149,17.3318,17.3065,17.3234,31200.0
2009-12-01 12:00:00,20.56,20.61,20.55,20.61,48600.0,17.3318,17.3739,17.3234,17.3739,48600.0
2009-12-01 12:10:00,20.61,20.63,20.59,20.63,30000.0,17.3739,17.3908,17.3571,17.3908,30000.0
2009-12-01 12:20:00,20.63,20.64,20.6,20.61,29700.0,17.3908,17.3992,17.3655,17.3739,29700.0
2009-12-01 12:30:00,20.61,20.62,20.59,20.6,46200.0,17.3739,17.3824,17.3571,17.3655,46200.0
2009-12-01 12:40:00,20.59,20.61,20.59,20.61,39600.0,17.3571,17.3739,17.3571,17.3739,39600.0
2009-12-01 12:50:00,20.6,20.61,20.6,20.61,35700.0,17.3655,17.3739,17.3655,17.3739,35700.0
2009-12-01 13:00:00,20.61,20.61,20.6,20.6,26400.0,17.3739,17.3739,17.3655,17.3655,26400.0
2009-12-01 13:10:00,20.6,20.61,20.58,20.61,42300.0,17.3655,17.3739,17.3487,17.3739,42300.0
2009-12-01 13:20:00,20.62,20.65,20.61,20.63,29700.0,17.3824,17.4077,17.3739,17.3908,29700.0
2009-12-01 13:30:00,20.63,20.66,20.63,20.64,35100.0,17.3908,17.4161,17.3908,17.3992,35100.0
2009-12-01 13:40:00,20.65,20.69,20.64,20.68,91200.0,17.4077,17.4414,17.3992,17.433,91200.0
2009-12-01 13:50:00,20.68,20.7,20.67,20.69,63600.0,17.433,17.4498,17.4245,17.4414,63600.0
2009-12-01 14:00:00,20.7,20.7,20.69,20.69,35700.0,17.4498,17.4498,17.4414,17.4414,35700.0
2009-12-01 14:10:00,20.69,20.71,20.69,20.7,54600.0,17.4414,17.4582,17.4414,17.4498,54600.0
2009-12-01 14:20:00,20.7,20.72,20.69,20.72,32100.0,17.4498,17.4667,17.4414,17.4667,32100.0
2009-12-01 14:30:00,20.72,20.74,20.72,20.73,31200.0,17.4667,17.4835,17.4667,17.4751,31200.0
2009-12-01 14:40:00,20.73,20.73,20.69,20.7,74100.0,17.4751,17.4751,17.4414,17.4498,74100.0
2009-12-01 14:50:00,20.7,20.7,20.66,20.66,62100.0,17.4498,17.4498,17.4161,17.4161,62100.0
2009-12-01 15:00:00,20.66,20.71,20.66,20.71,166500.0,17.4161,17.4582,17.4161,17.4582,166500.0
2009-12-01 15:10:00,20.71,20.75,20.71,20.75,155100.0,17.4582,17.492,17.4582,17.492,155100.0
2009-12-01 15:20:00,20.75,20.75,20.73,20.75,113400.0,17.492,17.492,17.4751,17.492,113400.0
2009-12-01 15:30:00,20.75,20.75,20.7,20.71,106800.0,17.492,17.492,17.4498,17.4582,106800.0
2009-12-01 15:40:00,20.71,20.76,20.71,20.75,103800.0,17.4582,17.5004,17.4582,17.492,103800.0
2009-12-01 15:50:00,20.75,20.76,20.71,20.72,321900.0,17.492,17.5004,17.4582,17.4667,321900.0
2009-12-02 09:30:00,20.7,20.79,20.63,20.78,104700.0,17.4498,17.5257,17.3908,17.5173,104700.0
2009-12-02 09:40:00,20.79,20.85,20.79,20.85,112800.0,17.5257,17.5763,17.5257,17.5763,112800.0
2009-12-02 09:50:00,20.85,20.9,20.84,20.88,83400.0,17.5763,17.6184,17.5678,17.6016,83400.0
2009-12-02 10:00:00,20.88,20.92,20.86,20.9,72300.0,17.6016,17.6353,17.5847,17.6184,72300.0
2009-12-02 10:10:00,20.91,20.96,20.91,20.94,47100.0,17.6268,17.669,17.6268,17.6521,47100.0
2009-12-02 10:20:00,20.94,20.94,20.9,20.9,95400.0,17.6521,17.6521,17.6184,17.6184,95400.0
2009-12-02 10:30:00,20.9,20.95,20.89,20.95,108300.0,17.6184,17.6606,17.61,17.6606,108300.0
2009-12-02 10:40:00,20.95,20.97,20.94,20.96,30600.0,17.6606,17.6774,17.6521,17.669,30600.0
2009-12-02 10:50:00,20.97,20.99,20.96,20.97,51300.0,17.6774,17.6943,17.669,17.6774,51300.0
2009-12-02 11:00:00,20.97,20.98,20.93,20.97,34800.0,17.6774,17.6859,17.6437,17.6774,34800.0
2009-12-02 11:10:00,20.97,20.97,20.89,20.9,39300.0,17.6774,17.6774,17.61,17.6184,39300.0
2009-12-02 11:20:00,20.9,20.92,20.89,20.92,25200.0,17.6184,17.6353,17.61,17.6353,25200.0
2009-12-02 11:30:00,20.92,20.96,20.91,20.93,31200.0,17.6353,17.669,17.6268,17.6437,31200.0
2009-12-02 11:40:00,20.93,20.93,20.9,20.9,16200.0,17.6437,17.6437,17.6184,17.6184,16200.0
2009-12-02 11:50:00,20.9,20.9,20.87,20.88,31500.0,17.6184,17.6184,17.5931,17.6016,31500.0
2009-12-02 12:00:00,20.88,20.89,20.88,20.89,5100.0,17.6016,17.61,17.6016,17.61,5100.0
2009-12-02 12:10:00,20.9,20.91,20.86,20.86,22500.0,17.6184,17.6268,17.5847,17.5847,22500.0
2009-12-02 12:20:00,20.86,20.86,20.82,20.85,48300.0,17.5847,17.5847,17.551,17.5763,48300.0
2009-12-02 12:30:00,20.85,20.88,20.85,20.88,24300.0,17.5763,17.6016,17.5763,17.6016,24300.0
2009-12-02 12:40:00,20.88,20.88,20.87,20.88,12000.0,17.6016,17.6016,17.5931,17.6016,12000.0
2009-12-02 12:50:00,20.88,20.9,20.87,20.89,24600.0,17.6016,17.6184,17.5931,17.61,24600.0
2009-12-02 13:00:00,20.89,20.89,20.86,20.88,30900.0,17.61,17.61,17.5847,17.6016,30900.0
2009-12-02 13:10:00,20.88,20.89,20.87,20.87,39300.0,17.6016,17.61,17.5931,17.5931,39300.0
2009-12-02 13:20:00,20.88,20.88,20.86,20.87,16800.0,17.6016,17.6016,17.5847,17.5931,16800.0
2009-12-02 13:30:00,20.87,20.89,20.86,20.87,29100.0,17.5931,17.61,17.5847,17.5931,29100.0
2009-12-02 13:40:00,20.87,20.88,20.86,20.88,45900.0,17.5931,17.6016,17.5847,17.6016,45900.0
2009-12-02 13:50:00,20.87,20.88,20.86,20.87,37500.0,17.5931,17.6016,17.5847,17.5931,37500.0
2009-12-02 14:00:00,20.88,20.9,20.84,20.85,47100.0,17.6016,17.6184,17.5678,17.5763,47100.0
2009-12-02 14:10:00,20.84,20.86,20.8,20.8,35400.0,17.5678,17.5847,17.5341,17.5341,35400.0
2009-12-02 14:20:00,20.8,20.84,20.78,20.82,34500.0,17.5341,17.5678,17.5173,17.551,34500.0
2009-12-02 14:30:00,20.81,20.84,20.79,20.83,36600.0,17.5425,17.5678,17.5257,17.5594,36600.0
2009-12-02 14:40:00,20.83,20.84,20.83,20.83,28500.0,17.5594,17.5678,17.5594,17.5594,28500.0
2009-12-02 14:50:00,20.83,20.83,20.8,20.8,64200.0,17.5594,17.5594,17.5341,17.5341,64200.0
2009-12-02 15:00:00,20.8,20.8,20.76,20.76,104100.0,17.5341,17.5341,17.5004,17.5004,104100.0
2009-12-02 15:10:00,20.76,20.76,20.72,20.72,92100.0,17.5004,17.5004,17.4667,17.4667,92100.0
2009-12-02 15:20:00,20.72,20.73,20.7,20.72,130200.0,17.4667,17.4751,17.4498,17.4667,130200.0
2009-12-02 15:30:00,20.72,20.77,20.72,20.77,139500.0,17.4667,17.5088,17.4667,17.5088,139500.0
2009-12-02 15:40:00,20.76,20.82,20.76,20.79,201300.0,17.5004,17.551,17.5004,17.5257,201300.0
2009-12-02 15:50:00,20.79,20.8,20.76,20.77,195300.0,17.5257,17.5341,17.5004,17.5088,195300.0
2009-12-03 09:30:00,20.72,20.77,20.58,20.61,130200.0,17.4667,17.5088,17.3487,17.3739,130200.0
2009-12-03 09:40:00,20.61,20.68,20.57,20.57,193200.0,17.3739,17.433,17.3402,17.3402,193200.0
2009-12-03 09:50:00,20.59,20.59,20.47,20.48,148200.0,17.3571,17.3571,17.2559,17.2644,148200.0
2009-12-03 10:00:00,20.48,20.48,20.39,20.45,150300.0,17.2644,17.2644,17.1885,17.2391,150300.0
2009-12-03 10:10:00,20.46,20.47,20.38,20.4,121800.0,17.2475,17.2559,17.1801,17.1969,121800.0
2009-12-03 10:20:00,20.39,20.42,20.38,20.42,96600.0,17.1885,17.2138,17.1801,17.2138,96600.0
2009-12-03 10:30:00,20.42,20.42,20.34,20.34,135000.0,17.2138,17.2138,17.1463,17.1463,135000.0
2009-12-03 10:40:00,20.35,20.36,20.31,20.36,154200.0,17.1548,17.1632,17.121,17.1632,154200.0
2009-12-03 10:50:00,20.36,20.37,20.33,20.35,102300.0,17.1632,17.1716,17.1379,17.1548,102300.0
2009-12-03 11:00:00,20.34,20.39,20.34,20.37,61500.0,17.1463,17.1885,17.1463,17.1716,61500.0
2009-12-03 11:10:00,20.37,20.39,20.37,20.38,91800.0,17.1716,17.1885,17.1716,17.1801,91800.0
2009-12-03 11:20:00,20.38,20.42,20.37,20.41,50700.0,17.1801,17.2138,17.1716,17.2053,50700.0
2009-12-03 11:30:00,20.41,20.42,20.37,20.37,70500.0,17.2053,17.2138,17.1716,17.1716,70500.0
2009-12-03 11:40:00,20.37,20.38,20.36,20.37,34500.0,17.1716,17.1801,17.1632,17.1716,34500.0
2009-12-03 11:50:00,20.37,20.38,20.36,20.37,40500.0,17.1716,17.1801,17.1632,17.1716,40500.0
2009-12-03 12:00:00,20.37,20.4,20.37,20.39,65700.0,17.1716,17.1969,17.1716,17.1885,65700.0
2009-12-03 12:10:00,20.39,20.44,20.39,20.44,58200.0,17.1885,17.2306,17.1885,17.2306,58200.0
2009-12-03 12:20:00,20.44,20.47,20.44,20.45,64500.0,17.2306,17.2559,17.2306,17.2391,64500.0
2009-12-03 12:30:00,20.45,20.48,20.45,20.48,41400.0,17.2391,17.2644,17.2391,17.2644,41400.0
2009-12-03 12:40:00,20.48,20.5,20.48,20.5,34800.0,17.2644,17.2812,17.2644,17.2812,34800.0
2009-12-03 12:50:00,20.5,20.52,20.5,20.52,39900.0,17.2812,17.2981,17.2812,17.2981,39900.0
2009-12-03 13:00:00,20.51,20.52,20.5,20.52,43200.0,17.2896,17.2981,17.2812,17.2981,43200.0
2009-12-03 13:10:00,20.52,20.52,20.47,20.51,88200.0,17.2981,17.2981,17.2559,17.2896,88200.0
2009-12-03 13:20:00,20.51,20.51,20.46,20.47,109200.0,17.2896,17.2896,17.2475,17.2559,109200.0
2009-12-03 13:30:00,20.48,20.51,20.48,20.51,51900.0,17.2644,17.2896,17.2644,17.2896,51900.0
2009-12-03 13:40:00,20.5,20.53,20.5,20.53,39900.0,17.2812,17.3065,17.2812,17.3065,39900.0
2009-12-03 13:50:00,20.53,20.54,20.53,20.53,72000.0,17.3065,17.3149,17.3065,17.3065,72000.0
2009-12-03 14:00:00,20.53,20.54,20.51,20.53,66300.0,17.3065,17.3149,17.2896,17.3065,66300.0
2009-12-03 14:10:00,20.53,20.54,20.48,20.49,52800.0,17.3065,17.3149,17.2644,17.2728,52800.0
2009-12-03 14:20:00,20.49,20.52,20.48,20.49,67200.0,17.2728,17.2981,17.2644,17.2728,67200.0
2009-12-03 14:30:00,20.49,20.5,20.49,20.5,55500.0,17.2728,17.2812,17.2728,17.2812,55500.0
2009-12-03 14:40:00,20.5,20.52,20.5,20.52,33300.0,17.2812,17.2981,17.2812,17.2981,33300.0
2009-12-03 14:50:00,20.52,20.54,20.47,20.48,144600.0,17.2981,17.3149,17.2559,17.2644,144600.0
2009-12-03 15:00:00,20.48,20.54,20.48,20.54,58800.0,17.2644,17.3149,17.2644,17.3149,58800.0
2009-12-03 15:10:00,20.54,20.58,20.53,20.58,62100.0,17.3149,17.3487,17.3065,17.3487,62100.0
2009-12-03 15:20:00,20.58,20.58,20.53,20.56,84300.0,17.3487,17.3487,17.3065,17.3318,84300.0
2009-12-03 15:30:00,20.56,20.58,20.53,20.54,101100.0,17.3318,17.3487,17.3065,17.3149,101100.0
2009-12-03 15:40:00,20.54,20.54,20.45,20.46,146700.0,17.3149,17.3149,17.2391,17.2475,146700.0
2009-12-03 15:50:00,20.46,20.47,20.42,20.44,217200.0,17.2475,17.2559,17.2138,17.2306,217200.0
2009-12-04 09:30:00,20.63,20.69,20.62,20.64,57000.0,17.3908,17.4414,17.3824,17.3992,57000.0
2009-12-04 09:40:00,20.67,20.8,20.66,20.79,95100.0,17.4245,17.5341,17.4161,17.5257,95100.0
2009-12-04 09:50:00,20.79,20.8,20.77,20.79,49500.0,17.5257,17.5341,17.5088,17.5257,49500.0
2009-12-04 10:00:00,20.79,20.79,20.65,20.69,110400.0,17.5257,17.5257,17.4077,17.4414,110400.0
2009-12-04 10:10:00,20.7,20.73,20.65,20.72,58500.0,17.4498,17.4751,17.4077,17.4667,58500.0
2009-12-04 10:20:00,20.73,20.73,20.67,20.7,95700.0,17.4751,17.4751,17.4245,17.4498,95700.0
2009-12-04 10:30:00,20.7,20.72,20.67,20.69,72000.0,17.4498,17.4667,17.4245,17.4414,72000.0
2009-12-04 10:40:00,20.69,20.73,20.65,20.68,45300.0,17.4414,17.4751,17.4077,17.433,45300.0
2009-12-04 10:50:00,20.68,20.71,20.63,20.67,66600.0,17.433,17.4582,17.3908,17.4245,66600.0
2009-12-04 11:00:00,20.67,20.69,20.62,20.69,78900.0,17.4245,17.4414,17.3824,17.4414,78900.0
2009-12-04 11:10:00,20.69,20.7,20.66,20.66,54300.0,17.4414,17.4498,17.4161,17.4161,54300.0
2009-12-04 11:20:00,20.67,20.68,20.61,20.61,126300.0,17.4245,17.433,17.3739,17.3739,126300.0
2009-12-04 11:30:00,20.61,20.62,20.52,20.53,149400.0,17.3739,17.3824,17.2981,17.3065,149400.0
2009-12-04 11:40:00,20.53,20.53,20.39,20.46,170400.0,17.3065,17.3065,17.1885,17.2475,170400.0
2009-12-04 11:50:00,20.46,20.52,20.4,20.51,48000.0,17.2475,17.2981,17.1969,17.2896,48000.0
2009-12-04 12:00:00,20.52,20.56,20.5,20.56,60000.0,17.2981,17.3318,17.2812,17.3318,60000.0
2009-12-04 12:10:00,20.56,20.58,20.54,20.54,50400.0,17.3318,17.3487,17.3149,17.3149,50400.0
2009-12-04 12:20:00,20.54,20.57,20.5,20.53,44100.0,17.3149,17.3402,17.2812,17.3065,44100.0
2009-12-04 12:30:00,20.54,20.62,20.54,20.58,69300.0,17.3149,17.3824,17.3149,17.3487,69300.0
2009-12-04 12:40:00,20.58,20.59,20.57,20.57,55200.0,17.3487,17.3571,17.3402,17.3402,55200.0
2009-12-04 12:50:00,20.58,20.6,20.57,20.59,75900.0,17.3487,17.3655,17.3402,17.3571,75900.0
2009-12-04 13:00:00,20.6,20.62,20.59,20.62,60900.0,17.3655,17.3824,17.3571,17.3824,60900.0
2009-12-04 13:10:00,20.62,20.64,20.57,20.63,44700.0,17.3824,17.3992,17.3402,17.3908,44700.0
2009-12-04 13:20:00,20.63,20.63,20.53,20.55,36900.0,17.3908,17.3908,17.3065,17.3234,36900.0
2009-12-04 13:30:00,20.55,20.56,20.51,20.51,65100.0,17.3234,17.3318,17.2896,17.2896,65100.0
2009-12-04 13:40:00,20.53,20.58,20.51,20.56,38400.0,17.3065,17.3487,17.2896,17.3318,38400.0
2009-12-04 13:50:00,20.54,20.56,20.49,20.5,63600.0,17.3149,17.3318,17.2728,17.2812,63600.0
2009-12-04 14:00:00,20.5,20.53,20.48,20.48,57000.0,17.2812,17.3065,17.2644,17.2644,57000.0
2009-12-04 14:10:00,20.47,20.52,20.46,20.47,55800.0,17.2559,17.2981,17.2475,17.2559,55800.0
2009-12-04 14:20:00,20.48,20.49,20.43,20.48,55500.0,17.2644,17.2728,17.2222,17.2644,55500.0
2009-12-04 14:30:00,20.48,20.56,20.48,20.54,67800.0,17.2644,17.3318,17.2644,17.3149,67800.0
2009-12-04 14:40:00,20.54,20.55,20.5,20.5,69000.0,17.3149,17.3234,17.2812,17.2812,69000.0
2009-12-04 14:50:00,20.5,20.56,20.48,20.56,67200.0,17.2812,17.3318,17.2644,17.3318,67200.0
2009-12-04 15:00:00,20.55,20.61,20.52,20.55,103800.0,17.3234,17.3739,17.2981,17.3234,103800.0
2009-12-04 15:10:00,20.56,20.6,20.56,20.6,83700.0,17.3318,17.3655,17.3318,17.3655,83700.0
2009-12-04 15:20:00,20.6,20.66,20.59,20.62,115800.0,17.3655,17.4161,17.3571,17.3824,115800.0
2009-12-04 15:30:00,20.63,20.65,20.58,20.59,140700.0,17.3908,17.4077,17.3487,17.3571,140700.0
2009-12-04 15:40:00,20.59,20.66,20.57,20.64,185100.0,17.3571,17.4161,17.3402,17.3992,185100.0
2009-12-04 15:50:00,20.65,20.65,20.59,20.62,140100.0,17.4077,17.4077,17.3571,17.3824,140100.0
2009-12-07 09:30:00,20.53,20.61,20.53,20.58,65400.0,17.3065,17.3739,17.3065,17.3487,65400.0
2009-12-07 09:40:00,20.58,20.64,20.51,20.64,128100.0,17.3487,17.3992,17.2896,17.3992,128100.0
2009-12-07 09:50:00,20.64,20.68,20.61,20.68,50100.0,17.3992,17.433,17.3739,17.433,50100.0
2009-12-07 10:00:00,20.67,20.67,20.56,20.56,73800.0,17.4245,17.4245,17.3318,17.3318,73800.0
2009-12-07 10:10:00,20.57,20.58,20.53,20.57,134700.0,17.3402,17.3487,17.3065,17.3402,134700.0
2009-12-07 10:20:00,20.57,20.64,20.56,20.62,38700.0,17.3402,17.3992,17.3318,17.3824,38700.0
2009-12-07 10:30:00,20.63,20.66,20.62,20.63,39600.0,17.3908,17.4161,17.3824,17.3908,39600.0
2009-12-07 10:40:00,20.62,20.66,20.61,20.66,50100.0,17.3824,17.4161,17.3739,17.4161,50100.0
2009-12-07 10:50:00,20.66,20.68,20.65,20.67,25200.0,17.4161,17.433,17.4077,17.4245,25200.0
2009-12-07 11:00:00,20.67,20.68,20.64,20.67,40500.0,17.4245,17.433,17.3992,17.4245,40500.0
2009-12-07 11:10:00,20.66,20.67,20.64,20.67,51900.0,17.4161,17.4245,17.3992,17.4245,51900.0
2009-12-07 11:20:00,20.66,20.67,20.65,20.67,21600.0,17.4161,17.4245,17.4077,17.4245,21600.0
2009-12-07 11:30:00,20.66,20.7,20.66,20.68,31800.0,17.4161,17.4498,17.4161,17.433,31800.0
2009-12-07 11:40:00,20.67,20.69,20.66,20.69,60300.0,17.4245,17.4414,17.4161,17.4414,60300.0
2009-12-07 11:50:00,20.69,20.71,20.67,20.7,61800.0,17.4414,17.4582,17.4245,17.4498,61800.0
2009-12-07 12:00:00,20.7,20.71,20.69,20.71,79200.0,17.4498,17.4582,17.4414,17.4582,79200.0
2009-12-07 12:10:00,20.71,20.72,20.68,20.69,106500.0,17.4582,17.4667,17.433,17.4414,106500.0
2009-12-07 12:20:00,20.69,20.73,20.69,20.72,108300.0,17.4414,17.4751,17.4414,17.4667,108300.0
2009-12-07 12:30:00,20.72,20.77,20.7,20.73,108000.0,17.4667,17.5088,17.4498,17.4751,108000.0
2009-12-07 12:40:00,20.73,20.79,20.73,20.76,136200.0,17.4751,17.5257,17.4751,17.5004,136200.0
2009-12-07 12:50:00,20.76,20.8,20.75,20.79,36000.0,17.5004,17.5341,17.492,17.5257,36000.0
2009-12-07 13:00:00,20.78,20.79,20.74,20.75,133500.0,17.5173,17.5257,17.4835,17.492,133500.0
2009-12-07 13:10:00,20.75,20.8,20.74,20.79,147000.0,17.492,17.5341,17.4835,17.5257,147000.0
2009-12-07 13:20:00,20.78,20.83,20.78,20.8,228900.0,17.5173,17.5594,17.5173,17.5341,228900.0
2009-12-07 13:30:00,20.81,20.81,20.73,20.74,151800.0,17.5425,17.5425,17.4751,17.4835,151800.0
2009-12-07 13:40:00,20.73,20.74,20.72,20.72,41400.0,17.4751,17.4835,17.4667,17.4667,41400.0
2009-12-07 13:50:00,20.72,20.75,20.7,20.74,197400.0,17.4667,17.492,17.4498,17.4835,197400.0
2009-12-07 14:00:00,20.74,20.75,20.72,20.73,108600.0,17.4835,17.492,17.4667,17.4751,108600.0
2009-12-07 14:10:00,20.73,20.77,20.73,20.75,145200.0,17.4751,17.5088,17.4751,17.492,145200.0
2009-12-07 14:20:00,20.75,20.79,20.74,20.78,99300.0,17.492,17.5257,17.4835,17.5173,99300.0
2009-12-07 14:30:00,20.77,20.77,20.71,20.73,73200.0,17.5088,17.5088,17.4582,17.4751,73200.0
2009-12-07 14:40:00,20.73,20.74,20.69,20.7,83100.0,17.4751,17.4835,17.4414,17.4498,83100.0
2009-12-07 14:50:00,20.71,20.74,20.7,20.74,66000.0,17.4582,17.4835,17.4498,17.4835,66000.0
2009-12-07 15:00:00,20.74,20.77,20.72,20.77,124800.0,17.4835,17.5088,17.4667,17.5088,124800.0
2009-12-07 15:10:00,20.77,20.77,20.74,20.74,59400.0,17.5088,17.5088,17.4835,17.4835,59400.0
2009-12-07 15:20:00,20.75,20.77,20.72,20.77,65100.0,17.492,17.5088,17.4667,17.5088,65100.0
2009-12-07 15:30:00,20.77,20.82,20.76,20.82,142500.0,17.5088,17.551,17.5004,17.551,142500.0
2009-12-07 15:40:00,20.82,20.85,20.79,20.8,232500.0,17.551,17.5763,17.5257,17.5341,232500.0
2009-12-07 15:50:00,20.8,20.85,20.78,20.84,379500.0,17.5341,17.5763,17.5173,17.5678,379500.0
2009-12-08 09:30:00,20.8,20.8,20.48,20.52,124800.0,17.5341,17.5341,17.2644,17.2981,124800.0
2009-12-08 09:40:00,20.53,20.54,20.4,20.44,76200.0,17.3065,17.3149,17.1969,17.2306,76200.0
2009-12-08 09:50:00,20.44,20.5,20.41,20.48,79200.0,17.2306,17.2812,17.2053,17.2644,79200.0
2009-12-08 10:00:00,20.48,20.54,20.45,20.5,75300.0,17.2644,17.3149,17.2391,17.2812,75300.0
2009-12-08 10:10:00,20.51,20.57,20.47,20.57,91500.0,17.2896,17.3402,17.2559,17.3402,91500.0
2009-12-08 10:20:00,20.58,20.61,20.54,20.55,85200.0,17.3487,17.3739,17.3149,17.3234,85200.0
2009-12-08 10:30:00,20.55,20.58,20.47,20.49,111900.0,17.3234,17.3487,17.2559,17.2728,111900.0
2009-12-08 10:40:00,20.5,20.5,20.42,20.44,111300.0,17.2812,17.2812,17.2138,17.2306,111300.0
2009-12-08 10:50:00,20.45,20.47,20.41,20.43,118800.0,17.2391,17.2559,17.2053,17.2222,118800.0
2009-12-08 11:00:00,20.45,20.49,20.44,20.45,92700.0,17.2391,17.2728,17.2306,17.2391,92700.0
2009-12-08 11:10:00,20.45,20.47,20.42,20.43,143700.0,17.2391,17.2559,17.2138,17.2222,143700.0
2009-12-08 11:20:00,20.43,20.55,20.42,20.46,234300.0,17.2222,17.3234,17.2138,17.2475,234300.0
2009-12-08 11:30:00,20.45,20.48,20.44,20.45,189000.0,17.2391,17.2644,17.2306,17.2391,189000.0
2009-12-08 11:40:00,20.45,20.49,20.44,20.47,179100.0,17.2391,17.2728,17.2306,17.2559,179100.0
2009-12-08 11:50:00,20.47,20.48,20.44,20.47,199800.0,17.2559,17.2644,17.2306,17.2559,199800.0
2009-12-08 12:00:00,20.46,20.47,20.45,20.46,106800.0,17.2475,17.2559,17.2391,17.2475,106800.0
2009-12-08 12:10:00,20.46,20.48,20.46,20.46,101100.0,17.2475,17.2644,17.2475,17.2475,101100.0
2009-12-08 12:20:00,20.47,20.47,20.45,20.46,88800.0,17.2559,17.2559,17.2391,17.2475,88800.0
2009-12-08 12:30:00,20.46,20.47,20.45,20.47,36900.0,17.2475,17.2559,17.2391,17.2559,36900.0
2009-12-08 12:40:00,20.47,20.49,20.47,20.48,44700.0,17.2559,17.2728,17.2559,17.2644,44700.0
2009-12-08 12:50:00,20.48,20.52,20.46,20.52,69300.0,17.2644,17.2981,17.2475,17.2981,69300.0
2009-12-08 13:00:00,20.53,20.56,20.53,20.55,45900.0,17.3065,17.3318,17.3065,17.3234,45900.0
2009-12-08 13:10:00,20.55,20.56,20.51,20.54,45300.0,17.3234,17.3318,17.2896,17.3149,45300.0
2009-12-08 13:20:00,20.55,20.56,20.5,20.51,39900.0,17.3234,17.3318,17.2812,17.2896,39900.0
2009-12-08 13:30:00,20.52,20.57,20.52,20.54,37500.0,17.2981,17.3402,17.2981,17.3149,37500.0
2009-12-08 13:40:00,20.54,20.59,20.54,20.57,47100.0,17.3149,17.3571,17.3149,17.3402,47100.0
2009-12-08 13:50:00,20.57,20.57,20.54,20.55,44100.0,17.3402,17.3402,17.3149,17.3234,44100.0
2009-12-08 14:00:00,20.55,20.58,20.53,20.58,43200.0,17.3234,17.3487,17.3065,17.3487,43200.0
2009-12-08 14:10:00,20.58,20.59,20.54,20.57,51300.0,17.3487,17.3571,17.3149,17.3402,51300.0
2009-12-08 14:20:00,20.56,20.56,20.52,20.54,57000.0,17.3318,17.3318,17.2981,17.3149,57000.0
2009-12-08 14:30:00,20.54,20.57,20.52,20.53,60900.0,17.3149,17.3402,17.2981,17.3065,60900.0
2009-12-08 14:40:00,20.52,20.54,20.5,20.52,54300.0,17.2981,17.3149,17.2812,17.2981,54300.0
2009-12-08 14:50:00,20.52,20.52,20.48,20.48,101700.0,17.2981,17.2981,17.2644,17.2644,101700.0
2009-12-08 15:00:00,20.49,20.53,20.49,20.53,65100.0,17.2728,17.3065,17.2728,17.3065,65100.0
2009-12-08 15:10:00,20.54,20.54,20.49,20.51,73500.0,17.3149,17.3149,17.2728,17.2896,73500.0
2009-12-08 15:20:00,20.51,20.58,20.51,20.57,62100.0,17.2896,17.3487,17.2896,17.3402,62100.0
2009-12-08 15:30:00,20.56,20.58,20.53,20.53,87300.0,17.3318,17.3487,17.3065,17.3065,87300.0
2009-12-08 15:40:00,20.54,20.57,20.52,20.53,160500.0,17.3149,17.3402,17.2981,17.3065,160500.0
2009-12-08 15:50:00,20.53,20.54,20.51,20.53,113700.0,17.3065,17.3149,17.2896,17.3065,113700.0
2009-12-09 09:30:00,20.48,20.48,20.33,20.36,76800.0,17.2644,17.2644,17.1379,17.1632,76800.0
2009-12-09 09:40:00,20.36,20.39,20.31,20.36,84000.0,17.1632,17.1885,17.121,17.1632,84000.0
2009-12-09 09:50:00,20.37,20.48,20.36,20.47,84600.0,17.1716,17.2644,17.1632,17.2559,84600.0
2009-12-09 10:00:00,20.47,20.52,20.44,20.49,181800.0,17.2559,17.2981,17.2306,17.2728,181800.0
2009-12-09 10:10:00,20.5,20.5,20.43,20.43,216000.0,17.2812,17.2812,17.2222,17.2222,216000.0
2009-12-09 10:20:00,20.43,20.45,20.41,20.44,146700.0,17.2222,17.2391,17.2053,17.2306,146700.0
2009-12-09 10:30:00,20.45,20.45,20.38,20.44,141900.0,17.2391,17.2391,17.1801,17.2306,141900.0
2009-12-09 10:40:00,20.44,20.47,20.42,20.46,213600.0,17.2306,17.2559,17.2138,17.2475,213600.0
2009-12-09 10:50:00,20.46,20.46,20.41,20.41,90300.0,17.2475,17.2475,17.2053,17.2053,90300.0
2009-12-09 11:00:00,20.42,20.45,20.42,20.45,97200.0,17.2138,17.2391,17.2138,17.2391,97200.0
2009-12-09 11:10:00,20.44,20.46,20.44,20.45,108300.0,17.2306,17.2475,17.2306,17.2391,108300.0
2009-12-09 11:20:00,20.45,20.47,20.44,20.45,74400.0,17.2391,17.2559,17.2306,17.2391,74400.0
2009-12-09 11:30:00,20.45,20.46,20.43,20.44,143700.0,17.2391,17.2475,17.2222,17.2306,143700.0
2009-12-09 11:40:00,20.44,20.46,20.43,20.45,214800.0,17.2306,17.2475,17.2222,17.2391,214800.0
2009-12-09 11:50:00,20.45,20.46,20.44,20.44,174900.0,17.2391,17.2475,17.2306,17.2306,174900.0
2009-12-09 12:00:00,20.45,20.47,20.44,20.46,180000.0,17.2391,17.2559,17.2306,17.2475,180000.0
2009-12-09 12:10:00,20.46,20.48,20.45,20.48,120900.0,17.2475,17.2644,17.2391,17.2644,120900.0
2009-12-09 12:20:00,20.48,20.49,20.46,20.48,61200.0,17.2644,17.2728,17.2475,17.2644,61200.0
2009-12-09 12:30:00,20.48,20.51,20.48,20.49,177900.0,17.2644,17.2896,17.2644,17.2728,177900.0
2009-12-09 12:40:00,20.49,20.5,20.46,20.46,159300.0,17.2728,17.2812,17.2475,17.2475,159300.0
2009-12-09 12:50:00,20.47,20.49,20.47,20.49,111300.0,17.2559,17.2728,17.2559,17.2728,111300.0
2009-12-09 13:00:00,20.5,20.5,20.46,20.49,141900.0,17.2812,17.2812,17.2475,17.2728,141900.0
2009-12-09 13:10:00,20.49,20.51,20.48,20.51,57000.0,17.2728,17.2896,17.2644,17.2896,57000.0
2009-12-09 13:20:00,20.51,20.51,20.46,20.48,65700.0,17.2896,17.2896,17.2475,17.2644,65700.0
2009-12-09 13:30:00,20.47,20.48,20.46,20.46,59700.0,17.2559,17.2644,17.2475,17.2475,59700.0
2009-12-09 13:40:00,20.46,20.47,20.45,20.47,71700.0,17.2475,17.2559,17.2391,17.2559,71700.0
2009-12-09 13:50:00,20.47,20.49,20.46,20.47,76500.0,17.2559,17.2728,17.2475,17.2559,76500.0
2009-12-09 14:00:00,20.47,20.49,20.46,20.49,86100.0,17.2559,17.2728,17.2475,17.2728,86100.0
2009-12-09 14:10:00,20.49,20.49,20.48,20.49,57000.0,17.2728,17.2728,17.2644,17.2728,57000.0
2009-12-09 14:20:00,20.49,20.5,20.47,20.49,109800.0,17.2728,17.2812,17.2559,17.2728,109800.0
2009-12-09 14:30:00,20.49,20.52,20.49,20.51,85200.0,17.2728,17.2981,17.2728,17.2896,85200.0
2009-12-09 14:40:00,20.51,20.54,20.51,20.54,88800.0,17.2896,17.3149,17.2896,17.3149,88800.0
2009-12-09 14:50:00,20.54,20.54,20.52,20.52,101700.0,17.3149,17.3149,17.2981,17.2981,101700.0
2009-12-09 15:00:00,20.52,20.55,20.52,20.52,144000.0,17.2981,17.3234,17.2981,17.2981,144000.0
2009-12-09 15:10:00,20.52,20.55,20.52,20.54,121200.0,17.2981,17.3234,17.2981,17.3149,121200.0
2009-12-09 15:20:00,20.54,20.56,20.53,20.55,133800.0,17.3149,17.3318,17.3065,17.3234,133800.0
2009-12-09 15:30:00,20.55,20.56,20.53,20.54,142800.0,17.3234,17.3318,17.3065,17.3149,142800.0
2009-12-09 15:40:00,20.53,20.56,20.53,20.53,203400.0,17.3065,17.3318,17.3065,17.3065,203400.0
2009-12-09 15:50:00,20.53,20.54,20.5,20.53,231900.0,17.3065,17.3149,17.2812,17.3065,231900.0
2009-12-10 09:30:00,20.6,20.81,20.6,20.79,51300.0,17.3655,17.5425,17.3655,17.5257,51300.0
2009-12-10 09:40:00,20.79,20.79,20.71,20.72,24000.0,17.5257,17.5257,17.4582,17.4667,24000.0
2009-12-10 09:50:00,20.72,20.72,20.65,20.67,34800.0,17.4667,17.4667,17.4077,17.4245,34800.0
2009-12-10 10:00:00,20.67,20.67,20.62,20.66,104100.0,17.4245,17.4245,17.3824,17.4161,104100.0
2009-12-10 10:10:00,20.66,20.69,20.63,20.65,63300.0,17.4161,17.4414,17.3908,17.4077,63300.0
2009-12-10 10:20:00,20.65,20.75,20.64,20.73,73800.0,17.4077,17.492,17.3992,17.4751,73800.0
2009-12-10 10:30:00,20.74,20.78,20.72,20.76,67200.0,17.4835,17.5173,17.4667,17.5004,67200.0
2009-12-10 10:40:00,20.76,20.79,20.75,20.75,81600.0,17.5004,17.5257,17.492,17.492,81600.0
2009-12-10 10:50:00,20.74,20.75,20.71,20.73,350100.0,17.4835,17.492,17.4582,17.4751,350100.0
2009-12-10 11:00:00,20.73,20.74,20.69,20.73,110700.0,17.4751,17.4835,17.4414,17.4751,110700.0
2009-12-10 11:10:00,20.73,20.75,20.7,20.75,106500.0,17.4751,17.492,17.4498,17.492,106500.0
2009-12-10 11:20:00,20.75,20.77,20.73,20.76,53400.0,17.492,17.5088,17.4751,17.5004,53400.0
2009-12-10 11:30:00,20.76,20.8,20.75,20.76,117600.0,17.5004,17.5341,17.492,17.5004,117600.0
2009-12-10 11:40:00,20.76,20.77,20.73,20.75,157200.0,17.5004,17.5088,17.4751,17.492,157200.0
2009-12-10 11:50:00,20.75,20.76,20.74,20.75,147000.0,17.492,17.5004,17.4835,17.492,147000.0
2009-12-10 12:00:00,20.75,20.77,20.74,20.77,149400.0,17.492,17.5088,17.4835,17.5088,149400.0
2009-12-10 12:10:00,20.77,20.78,20.75,20.77,136500.0,17.5088,17.5173,17.492,17.5088,136500.0
2009-12-10 12:20:00,20.76,20.77,20.75,20.75,91200.0,17.5004,17.5088,17.492,17.492,91200.0
2009-12-10 12:30:00,20.75,20.76,20.74,20.75,81600.0,17.492,17.5004,17.4835,17.492,81600.0
2009-12-10 12:40:00,20.75,20.76,20.74,20.74,81600.0,17.492,17.5004,17.4835,17.4835,81600.0
2009-12-10 12:50:00,20.74,20.77,20.73,20.77,84900.0,17.4835,17.5088,17.4751,17.5088,84900.0
2009-12-10 13:00:00,20.77,20.77,20.72,20.73,64200.0,17.5088,17.5088,17.4667,17.4751,64200.0
2009-12-10 13:10:00,20.73,20.74,20.72,20.73,30300.0,17.4751,17.4835,17.4667,17.4751,30300.0
2009-12-10 13:20:00,20.73,20.74,20.72,20.72,21000.0,17.4751,17.4835,17.4667,17.4667,21000.0
2009-12-10 13:30:00,20.73,20.74,20.72,20.74,20700.0,17.4751,17.4835,17.4667,17.4835,20700.0
2009-12-10 13:40:00,20.74,20.74,20.72,20.72,27300.0,17.4835,17.4835,17.4667,17.4667,27300.0
2009-12-10 13:50:00,20.73,20.74,20.72,20.74,18900.0,17.4751,17.4835,17.4667,17.4835,18900.0
2009-12-10 14:00:00,20.74,20.76,20.73,20.76,28200.0,17.4835,17.5004,17.4751,17.5004,28200.0
2009-12-10 14:10:00,20.76,20.77,20.74,20.77,21000.0,17.5004,17.5088,17.4835,17.5088,21000.0
2009-12-10 14:20:00,20.77,20.78,20.77,20.78,19200.0,17.5088,17.5173,17.5088,17.5173,19200.0
2009-12-10 14:30:00,20.78,20.78,20.7,20.71,165900.0,17.5173,17.5173,17.4498,17.4582,165900.0
2009-12-10 14:40:00,20.71,20.72,20.7,20.7,33300.0,17.4582,17.4667,17.4498,17.4498,33300.0
2009-12-10 14:50:00,20.71,20.72,20.7,20.7,36900.0,17.4582,17.4667,17.4498,17.4498,36900.0
2009-12-10 15:00:00,20.7,20.71,20.68,20.68,61200.0,17.4498,17.4582,17.433,17.433,61200.0
2009-12-10 15:10:00,20.69,20.7,20.66,20.66,84000.0,17.4414,17.4498,17.4161,17.4161,84000.0
2009-12-10 15:20:00,20.66,20.66,20.59,20.6,147900.0,17.4161,17.4161,17.3571,17.3655,147900.0
2009-12-10 15:30:00,20.6,20.65,20.59,20.65,115500.0,17.3655,17.4077,17.3571,17.4077,115500.0
2009-12-10 15:40:00,20.65,20.65,20.6,20.62,162300.0,17.4077,17.4077,17.3655,17.3824,162300.0
2009-12-10 15:50:00,20.62,20.64,20.59,20.63,248700.0,17.3824,17.3992,17.3571,17.3908,248700.0
2009-12-11 09:30:00,20.68,20.74,20.68,20.73,69300.0,17.433,17.4835,17.433,17.4751,69300.0
2009-12-11 09:40:00,20.74,20.78,20.71,20.72,43800.0,17.4835,17.5173,17.4582,17.4667,43800.0
2009-12-11 09:50:00,20.71,20.81,20.68,20.78,110700.0,17.4582,17.5425,17.433,17.5173,110700.0
2009-12-11 10:00:00,20.77,20.8,20.75,20.79,59100.0,17.5088,17.5341,17.492,17.5257,59100.0
2009-12-11 10:10:00,20.79,20.82,20.75,20.78,46200.0,17.5257,17.551,17.492,17.5173,46200.0
2009-12-11 10:20:00,20.78,20.79,20.75,20.76,38700.0,17.5173,17.5257,17.492,17.5004,38700.0
2009-12-11 10:30:00,20.76,20.81,20.75,20.8,108900.0,17.5004,17.5425,17.492,17.5341,108900.0
2009-12-11 10:40:00,20.8,20.81,20.79,20.8,42000.0,17.5341,17.5425,17.5257,17.5341,42000.0
2009-12-11 10:50:00,20.81,20.81,20.77,20.79,35400.0,17.5425,17.5425,17.5088,17.5257,35400.0
2009-12-11 11:00:00,20.78,20.78,20.75,20.75,63000.0,17.5173,17.5173,17.492,17.492,63000.0
2009-12-11 11:10:00,20.75,20.77,20.74,20.74,39000.0,17.492,17.5088,17.4835,17.4835,39000.0
2009-12-11 11:20:00,20.74,20.76,20.72,20.73,136200.0,17.4835,17.5004,17.4667,17.4751,136200.0
2009-12-11 11:30:00,20.73,20.74,20.71,20.71,89400.0,17.4751,17.4835,17.4582,17.4582,89400.0
2009-12-11 11:40:00,20.71,20.74,20.7,20.73,92400.0,17.4582,17.4835,17.4498,17.4751,92400.0
2009-12-11 11:50:00,20.73,20.76,20.72,20.75,68100.0,17.4751,17.5004,17.4667,17.492,68100.0
2009-12-11 12:00:00,20.76,20.82,20.75,20.81,105000.0,17.5004,17.551,17.492,17.5425,105000.0
2009-12-11 12:10:00,20.81,20.83,20.81,20.83,106200.0,17.5425,17.5594,17.5425,17.5594,106200.0
2009-12-11 12:20:00,20.82,20.83,20.81,20.81,57000.0,17.551,17.5594,17.5425,17.5425,57000.0
2009-12-11 12:30:00,20.81,20.85,20.8,20.84,79800.0,17.5425,17.5763,17.5341,17.5678,79800.0
2009-12-11 12:40:00,20.84,20.85,20.81,20.83,22200.0,17.5678,17.5763,17.5425,17.5594,22200.0
2009-12-11 12:50:00,20.83,20.84,20.82,20.84,21000.0,17.5594,17.5678,17.551,17.5678,21000.0
2009-12-11 13:00:00,20.83,20.88,20.82,20.87,75600.0,17.5594,17.6016,17.551,17.5931,75600.0
2009-12-11 13:10:00,20.86,20.88,20.84,20.87,18900.0,17.5847,17.6016,17.5678,17.5931,18900.0
2009-12-11 13:20:00,20.87,20.87,20.84,20.86,16500.0,17.5931,17.5931,17.5678,17.5847,16500.0
2009-12-11 13:30:00,20.86,20.87,20.85,20.87,23100.0,17.5847,17.5931,17.5763,17.5931,23100.0
2009-12-11 13:40:00,20.87,20.87,20.84,20.84,19500.0,17.5931,17.5931,17.5678,17.5678,19500.0
2009-12-11 13:50:00,20.84,20.87,20.83,20.86,33900.0,17.5678,17.5931,17.5594,17.5847,33900.0
2009-12-11 14:00:00,20.85,20.89,20.85,20.88,23100.0,17.5763,17.61,17.5763,17.6016,23100.0
2009-12-11 14:10:00,20.88,20.89,20.86,20.86,32400.0,17.6016,17.61,17.5847,17.5847,32400.0
2009-12-11 14:20:00,20.86,20.88,20.85,20.86,33300.0,17.5847,17.6016,17.5763,17.5847,33300.0
2009-12-11 14:30:00,20.86,20.86,20.84,20.86,49500.0,17.5847,17.5847,17.5678,17.5847,49500.0
2009-12-11 14:40:00,20.86,20.88,20.83,20.86,55500.0,17.5847,17.6016,17.5594,17.5847,55500.0
2009-12-11 14:50:00,20.86,20.88,20.85,20.86,29100.0,17.5847,17.6016,17.5763,17.5847,29100.0
2009-12-11 15:00:00,20.85,20.86,20.83,20.85,42600.0,17.5763,17.5847,17.5594,17.5763,42600.0
2009-12-11 15:10:00,20.85,20.86,20.84,20.86,51000.0,17.5763,17.5847,17.5678,17.5847,51000.0
2009-12-11 15:20:00,20.86,20.87,20.84,20.87,72900.0,17.5847,17.5931,17.5678,17.5931,72900.0
2009-12-11 15:30:00,20.88,20.9,20.87,20.88,126600.0,17.6016,17.6184,17.5931,17.6016,126600.0
2009-12-11 15:40:00,20.88,20.9,20.85,20.9,245700.0,17.6016,17.6184,17.5763,17.6184,245700.0
2009-12-11 15:50:00,20.9,20.92,20.88,20.91,225900.0,17.6184,17.6353,17.6016,17.6268,225900.0
2009-12-14 09:30:00,20.95,20.95,20.9,20.94,369900.0,17.6606,17.6606,17.6184,17.6521,369900.0
2009-12-14 09:40:00,20.91,20.95,20.91,20.93,41400.0,17.6268,17.6606,17.6268,17.6437,41400.0
2009-12-14 09:50:00,20.93,20.94,20.91,20.93,63900.0,17.6437,17.6521,17.6268,17.6437,63900.0
2009-12-14 10:00:00,20.93,20.93,20.89,20.91,108300.0,17.6437,17.6437,17.61,17.6268,108300.0
2009-12-14 10:10:00,20.91,20.93,20.9,20.9,97800.0,17.6268,17.6437,17.6184,17.6184,97800.0
2009-12-14 10:20:00,20.9,20.94,20.87,20.93,58500.0,17.6184,17.6521,17.5931,17.6437,58500.0
2009-12-14 10:30:00,20.94,20.94,20.91,20.92,169500.0,17.6521,17.6521,17.6268,17.6353,169500.0
2009-12-14 10:40:00,20.92,20.96,20.91,20.94,171900.0,17.6353,17.669,17.6268,17.6521,171900.0
2009-12-14 10:50:00,20.94,20.96,20.91,20.92,144000.0,17.6521,17.669,17.6268,17.6353,144000.0
2009-12-14 11:00:00,20.92,20.93,20.87,20.9,131400.0,17.6353,17.6437,17.5931,17.6184,131400.0
2009-12-14 11:10:00,20.89,20.91,20.88,20.89,111000.0,17.61,17.6268,17.6016,17.61,111000.0
2009-12-14 11:20:00,20.89,20.93,20.88,20.92,138000.0,17.61,17.6437,17.6016,17.6353,138000.0
2009-12-14 11:30:00,20.91,20.92,20.89,20.91,79800.0,17.6268,17.6353,17.61,17.6268,79800.0
2009-12-14 11:40:00,20.91,20.91,20.89,20.89,53700.0,17.6268,17.6268,17.61,17.61,53700.0
2009-12-14 11:50:00,20.9,20.91,20.88,20.9,30600.0,17.6184,17.6268,17.6016,17.6184,30600.0
2009-12-14 12:00:00,20.9,20.91,20.89,20.9,45000.0,17.6184,17.6268,17.61,17.6184,45000.0
2009-12-14 12:10:00,20.9,20.91,20.89,20.91,66900.0,17.6184,17.6268,17.61,17.6268,66900.0
2009-12-14 12:20:00,20.9,20.91,20.89,20.91,45600.0,17.6184,17.6268,17.61,17.6268,45600.0
2009-12-14 12:30:00,20.91,20.91,20.9,20.91,42900.0,17.6268,17.6268,17.6184,17.6268,42900.0
2009-12-14 12:40:00,20.91,20.91,20.9,20.9,70500.0,17.6268,17.6268,17.6184,17.6184,70500.0
2009-12-14 12:50:00,20.9,20.9,20.89,20.89,27900.0,17.6184,17.6184,17.61,17.61,27900.0
2009-12-14 13:00:00,20.89,20.91,20.88,20.88,64800.0,17.61,17.6268,17.6016,17.6016,64800.0
2009-12-14 13:10:00,20.87,20.88,20.85,20.85,40500.0,17.5931,17.6016,17.5763,17.5763,40500.0
2009-12-14 13:20:00,20.86,20.86,20.83,20.84,43200.0,17.5847,17.5847,17.5594,17.5678,43200.0
2009-12-14 13:30:00,20.84,20.84,20.82,20.82,91500.0,17.5678,17.5678,17.551,17.551,91500.0
2009-12-14 13:40:00,20.83,20.83,20.8,20.82,288000.0,17.5594,17.5594,17.5341,17.551,288000.0
2009-12-14 13:50:00,20.82,20.84,20.82,20.83,57600.0,17.551,17.5678,17.551,17.5594,57600.0
2009-12-14 14:00:00,20.83,20.84,20.82,20.83,50400.0,17.5594,17.5678,17.551,17.5594,50400.0
2009-12-14 14:10:00,20.83,20.84,20.83,20.83,36000.0,17.5594,17.5678,17.5594,17.5594,36000.0
2009-12-14 14:20:00,20.83,20.84,20.82,20.83,30900.0,17.5594,17.5678,17.551,17.5594,30900.0
2009-12-14 14:30:00,20.83,20.84,20.83,20.83,36900.0,17.5594,17.5678,17.5594,17.5594,36900.0
2009-12-14 14:40:00,20.83,20.84,20.82,20.83,67200.0,17.5594,17.5678,17.551,17.5594,67200.0
2009-12-14 14:50:00,20.82,20.83,20.82,20.82,136800.0,17.551,17.5594,17.551,17.551,136800.0
2009-12-14 15:00:00,20.82,20.84,20.82,20.84,85500.0,17.551,17.5678,17.551,17.5678,85500.0
2009-12-14 15:10:00,20.83,20.84,20.83,20.83,60300.0,17.5594,17.5678,17.5594,17.5594,60300.0
2009-12-14 15:20:00,20.83,20.83,20.82,20.82,73500.0,17.5594,17.5594,17.551,17.551,73500.0
2009-12-14 15:30:00,20.83,20.84,20.82,20.83,74400.0,17.5594,17.5678,17.551,17.5594,74400.0
2009-12-14 15:40:00,20.83,20.84,20.82,20.83,124800.0,17.5594,17.5678,17.551,17.5594,124800.0
2009-12-14 15:50:00,20.83,20.84,20.81,20.83,167100.0,17.5594,17.5678,17.5425,17.5594,167100.0
2009-12-15 09:30:00,20.67,20.73,20.65,20.65,149700.0,17.4245,17.4751,17.4077,17.4077,149700.0
2009-12-15 09:40:00,20.64,20.72,20.64,20.69,123900.0,17.3992,17.4667,17.3992,17.4414,123900.0
2009-12-15 09:50:00,20.68,20.69,20.63,20.64,157500.0,17.433,17.4414,17.3908,17.3992,157500.0
2009-12-15 10:00:00,20.64,20.65,20.63,20.64,146400.0,17.3992,17.4077,17.3908,17.3992,146400.0
2009-12-15 10:10:00,20.64,20.68,20.63,20.64,109500.0,17.3992,17.433,17.3908,17.3992,109500.0
2009-12-15 10:20:00,20.64,20.66,20.64,20.64,186000.0,17.3992,17.4161,17.3992,17.3992,186000.0
2009-12-15 10:30:00,20.65,20.65,20.62,20.63,187500.0,17.4077,17.4077,17.3824,17.3908,187500.0
2009-12-15 10:40:00,20.63,20.64,20.62,20.63,163800.0,17.3908,17.3992,17.3824,17.3908,163800.0
2009-12-15 10:50:00,20.63,20.64,20.59,20.6,231300.0,17.3908,17.3992,17.3571,17.3655,231300.0
2009-12-15 11:00:00,20.6,20.61,20.59,20.6,244500.0,17.3655,17.3739,17.3571,17.3655,244500.0
2009-12-15 11:10:00,20.6,20.6,20.58,20.58,316200.0,17.3655,17.3655,17.3487,17.3487,316200.0
2009-12-15 11:20:00,20.58,20.59,20.57,20.58,119700.0,17.3487,17.3571,17.3402,17.3487,119700.0
2009-12-15 11:30:00,20.58,20.58,20.56,20.57,44700.0,17.3487,17.3487,17.3318,17.3402,44700.0
2009-12-15 11:40:00,20.57,20.58,20.56,20.57,138600.0,17.3402,17.3487,17.3318,17.3402,138600.0
2009-12-15 11:50:00,20.57,20.57,20.56,20.57,72000.0,17.3402,17.3402,17.3318,17.3402,72000.0
2009-12-15 12:00:00,20.57,20.58,20.55,20.56,158400.0,17.3402,17.3487,17.3234,17.3318,158400.0
2009-12-15 12:10:00,20.56,20.57,20.56,20.56,67200.0,17.3318,17.3402,17.3318,17.3318,67200.0
2009-12-15 12:20:00,20.56,20.57,20.56,20.57,79500.0,17.3318,17.3402,17.3318,17.3402,79500.0
2009-12-15 12:30:00,20.57,20.57,20.56,20.56,72900.0,17.3402,17.3402,17.3318,17.3318,72900.0
2009-12-15 12:40:00,20.56,20.57,20.56,20.56,71100.0,17.3318,17.3402,17.3318,17.3318,71100.0
2009-12-15 12:50:00,20.56,20.57,20.56,20.57,65400.0,17.3318,17.3402,17.3318,17.3402,65400.0
2009-12-15 13:00:00,20.57,20.57,20.56,20.56,128700.0,17.3402,17.3402,17.3318,17.3318,128700.0
2009-12-15 13:10:00,20.56,20.56,20.56,20.56,57300.0,17.3318,17.3318,17.3318,17.3318,57300.0
2009-12-15 13:20:00,20.56,20.56,20.53,20.55,260400.0,17.3318,17.3318,17.3065,17.3234,260400.0
2009-12-15 13:30:00,20.55,20.56,20.55,20.55,101400.0,17.3234,17.3318,17.3234,17.3234,101400.0
2009-12-15 13:40:00,20.55,20.56,20.55,20.55,46200.0,17.3234,17.3318,17.3234,17.3234,46200.0
2009-12-15 13:50:00,20.56,20.56,20.55,20.55,33600.0,17.3318,17.3318,17.3234,17.3234,33600.0
2009-12-15 14:00:00,20.55,20.56,20.55,20.55,97500.0,17.3234,17.3318,17.3234,17.3234,97500.0
2009-12-15 14:10:00,20.55,20.56,20.55,20.55,130200.0,17.3234,17.3318,17.3234,17.3234,130200.0
2009-12-15 14:20:00,20.55,20.56,20.55,20.55,76500.0,17.3234,17.3318,17.3234,17.3234,76500.0
2009-12-15 14:30:00,20.55,20.56,20.55,20.55,95400.0,17.3234,17.3318,17.3234,17.3234,95400.0
2009-12-15 14:40:00,20.55,20.55,20.55,20.55,110100.0,17.3234,17.3234,17.3234,17.3234,110100.0
2009-12-15 14:50:00,20.55,20.56,20.54,20.55,257100.0,17.3234,17.3318,17.3149,17.3234,257100.0
2009-12-15 15:00:00,20.55,20.57,20.55,20.57,109200.0,17.3234,17.3402,17.3234,17.3402,109200.0
2009-12-15 15:10:00,20.57,20.57,20.55,20.55,142200.0,17.3402,17.3402,17.3234,17.3234,142200.0
2009-12-15 15:20:00,20.55,20.55,20.53,20.54,356700.0,17.3234,17.3234,17.3065,17.3149,356700.0
2009-12-15 15:30:00,20.54,20.55,20.53,20.54,232500.0,17.3149,17.3234,17.3065,17.3149,232500.0
2009-12-15 15:40:00,20.54,20.54,20.47,20.49,246300.0,17.3149,17.3149,17.2559,17.2728,246300.0
2009-12-15 15:50:00,20.49,20.52,20.49,20.5,321300.0,17.2728,17.2981,17.2728,17.2812,321300.0
2009-12-16 09:30:00,20.52,20.62,20.52,20.61,63900.0,17.2981,17.3824,17.2981,17.3739,63900.0
2009-12-16 09:40:00,20.61,20.67,20.61,20.64,69600.0,17.3739,17.4245,17.3739,17.3992,69600.0
2009-12-16 09:50:00,20.65,20.67,20.62,20.63,24600.0,17.4077,17.4245,17.3824,17.3908,24600.0
2009-12-16 10:00:00,20.63,20.67,20.6,20.64,48900.0,17.3908,17.4245,17.3655,17.3992,48900.0
2009-12-16 10:10:00,20.65,20.66,20.62,20.63,48000.0,17.4077,17.4161,17.3824,17.3908,48000.0
2009-12-16 10:20:00,20.63,20.64,20.54,20.55,43200.0,17.3908,17.3992,17.3149,17.3234,43200.0
2009-12-16 10:30:00,20.56,20.62,20.56,20.58,42000.0,17.3318,17.3824,17.3318,17.3487,42000.0
2009-12-16 10:40:00,20.58,20.58,20.53,20.54,51000.0,17.3487,17.3487,17.3065,17.3149,51000.0
2009-12-16 10:50:00,20.54,20.58,20.54,20.57,21300.0,17.3149,17.3487,17.3149,17.3402,21300.0
2009-12-16 11:00:00,20.57,20.58,20.56,20.57,27900.0,17.3402,17.3487,17.3318,17.3402,27900.0
2009-12-16 11:10:00,20.57,20.58,20.56,20.56,27600.0,17.3402,17.3487,17.3318,17.3318,27600.0
2009-12-16 11:20:00,20.56,20.58,20.56,20.56,24300.0,17.3318,17.3487,17.3318,17.3318,24300.0
2009-12-16 11:30:00,20.57,20.58,20.57,20.57,102900.0,17.3402,17.3487,17.3402,17.3402,102900.0
2009-12-16 11:40:00,20.57,20.58,20.56,20.57,59400.0,17.3402,17.3487,17.3318,17.3402,59400.0
2009-12-16 11:50:00,20.57,20.57,20.52,20.52,125100.0,17.3402,17.3402,17.2981,17.2981,125100.0
2009-12-16 12:00:00,20.52,20.55,20.52,20.55,39600.0,17.2981,17.3234,17.2981,17.3234,39600.0
2009-12-16 12:10:00,20.54,20.55,20.53,20.53,30000.0,17.3149,17.3234,17.3065,17.3065,30000.0
2009-12-16 12:20:00,20.54,20.54,20.52,20.54,33300.0,17.3149,17.3149,17.2981,17.3149,33300.0
2009-12-16 12:30:00,20.54,20.55,20.53,20.54,24300.0,17.3149,17.3234,17.3065,17.3149,24300.0
2009-12-16 12:40:00,20.54,20.55,20.53,20.53,24000.0,17.3149,17.3234,17.3065,17.3065,24000.0
2009-12-16 12:50:00,20.53,20.53,20.52,20.52,15300.0,17.3065,17.3065,17.2981,17.2981,15300.0
2009-12-16 13:00:00,20.53,20.54,20.52,20.54,18300.0,17.3065,17.3149,17.2981,17.3149,18300.0
2009-12-16 13:10:00,20.55,20.55,20.52,20.53,29100.0,17.3234,17.3234,17.2981,17.3065,29100.0
2009-12-16 13:20:00,20.53,20.53,20.52,20.53,27300.0,17.3065,17.3065,17.2981,17.3065,27300.0
2009-12-16 13:30:00,20.53,20.53,20.51,20.52,39300.0,17.3065,17.3065,17.2896,17.2981,39300.0
2009-12-16 13:40:00,20.53,20.53,20.52,20.52,41400.0,17.3065,17.3065,17.2981,17.2981,41400.0
2009-12-16 13:50:00,20.53,20.53,20.52,20.52,54300.0,17.3065,17.3065,17.2981,17.2981,54300.0
2009-12-16 14:00:00,20.52,20.53,20.52,20.52,30600.0,17.2981,17.3065,17.2981,17.2981,30600.0
2009-12-16 14:10:00,20.53,20.57,20.52,20.55,39300.0,17.3065,17.3402,17.2981,17.3234,39300.0
2009-12-16 14:20:00,20.55,20.55,20.5,20.54,51600.0,17.3234,17.3234,17.2812,17.3149,51600.0
2009-12-16 14:30:00,20.54,20.57,20.54,20.57,86100.0,17.3149,17.3402,17.3149,17.3402,86100.0
2009-12-16 14:40:00,20.57,20.58,20.54,20.54,108600.0,17.3402,17.3487,17.3149,17.3149,108600.0
2009-12-16 14:50:00,20.54,20.54,20.51,20.53,49500.0,17.3149,17.3149,17.2896,17.3065,49500.0
2009-12-16 15:00:00,20.52,20.56,20.51,20.56,58500.0,17.2981,17.3318,17.2896,17.3318,58500.0
2009-12-16 15:10:00,20.56,20.58,20.52,20.58,90000.0,17.3318,17.3487,17.2981,17.3487,90000.0
2009-12-16 15:20:00,20.58,20.59,20.53,20.53,96300.0,17.3487,17.3571,17.3065,17.3065,96300.0
2009-12-16 15:30:00,20.53,20.59,20.52,20.57,65700.0,17.3065,17.3571,17.2981,17.3402,65700.0
2009-12-16 15:40:00,20.57,20.57,20.53,20.56,100800.0,17.3402,17.3402,17.3065,17.3318,100800.0
2009-12-16 15:50:00,20.56,20.56,20.53,20.56,119700.0,17.3318,17.3318,17.3065,17.3318,119700.0
2009-12-17 09:30:00,20.41,20.52,20.33,20.46,95400.0,17.2053,17.2981,17.1379,17.2475,95400.0
2009-12-17 09:40:00,20.45,20.47,20.44,20.44,67200.0,17.2391,17.2559,17.2306,17.2306,67200.0
2009-12-17 09:50:00,20.44,20.46,20.43,20.43,78000.0,17.2306,17.2475,17.2222,17.2222,78000.0
2009-12-17 10:00:00,20.44,20.5,20.43,20.47,71700.0,17.2306,17.2812,17.2222,17.2559,71700.0
2009-12-17 10:10:00,20.48,20.53,20.47,20.5,31800.0,17.2644,17.3065,17.2559,17.2812,31800.0
2009-12-17 10:20:00,20.51,20.53,20.5,20.5,50100.0,17.2896,17.3065,17.2812,17.2812,50100.0
2009-12-17 10:30:00,20.5,20.51,20.46,20.46,38700.0,17.2812,17.2896,17.2475,17.2475,38700.0
2009-12-17 10:40:00,20.46,20.52,20.46,20.51,59700.0,17.2475,17.2981,17.2475,17.2896,59700.0
2009-12-17 10:50:00,20.51,20.56,20.5,20.56,44100.0,17.2896,17.3318,17.2812,17.3318,44100.0
2009-12-17 11:00:00,20.56,20.56,20.51,20.51,38100.0,17.3318,17.3318,17.2896,17.2896,38100.0
2009-12-17 11:10:00,20.52,20.52,20.51,20.52,18300.0,17.2981,17.2981,17.2896,17.2981,18300.0
2009-12-17 11:20:00,20.52,20.55,20.52,20.52,15000.0,17.2981,17.3234,17.2981,17.2981,15000.0
2009-12-17 11:30:00,20.52,20.53,20.5,20.52,81900.0,17.2981,17.3065,17.2812,17.2981,81900.0
2009-12-17 11:40:00,20.52,20.52,20.49,20.49,32700.0,17.2981,17.2981,17.2728,17.2728,32700.0
2009-12-17 11:50:00,20.49,20.49,20.48,20.49,55500.0,17.2728,17.2728,17.2644,17.2728,55500.0
2009-12-17 12:00:00,20.49,20.49,20.47,20.48,38700.0,17.2728,17.2728,17.2559,17.2644,38700.0
2009-12-17 12:10:00,20.48,20.52,20.48,20.5,30900.0,17.2644,17.2981,17.2644,17.2812,30900.0
2009-12-17 12:20:00,20.5,20.5,20.47,20.48,46800.0,17.2812,17.2812,17.2559,17.2644,46800.0
2009-12-17 12:30:00,20.48,20.49,20.47,20.48,35700.0,17.2644,17.2728,17.2559,17.2644,35700.0
2009-12-17 12:40:00,20.48,20.48,20.45,20.46,76200.0,17.2644,17.2644,17.2391,17.2475,76200.0
2009-12-17 12:50:00,20.46,20.47,20.46,20.47,73800.0,17.2475,17.2559,17.2475,17.2559,73800.0
2009-12-17 13:00:00,20.47,20.5,20.47,20.5,72300.0,17.2559,17.2812,17.2559,17.2812,72300.0
2009-12-17 13:10:00,20.5,20.5,20.48,20.49,27900.0,17.2812,17.2812,17.2644,17.2728,27900.0
2009-12-17 13:20:00,20.49,20.52,20.49,20.52,48300.0,17.2728,17.2981,17.2728,17.2981,48300.0
2009-12-17 13:30:00,20.52,20.54,20.52,20.54,24000.0,17.2981,17.3149,17.2981,17.3149,24000.0
2009-12-17 13:40:00,20.53,20.54,20.52,20.52,37200.0,17.3065,17.3149,17.2981,17.2981,37200.0
2009-12-17 13:50:00,20.53,20.57,20.52,20.55,44400.0,17.3065,17.3402,17.2981,17.3234,44400.0
2009-12-17 14:00:00,20.55,20.57,20.55,20.55,41400.0,17.3234,17.3402,17.3234,17.3234,41400.0
2009-12-17 14:10:00,20.55,20.55,20.52,20.54,35400.0,17.3234,17.3234,17.2981,17.3149,35400.0
2009-12-17 14:20:00,20.54,20.55,20.53,20.54,22800.0,17.3149,17.3234,17.3065,17.3149,22800.0
2009-12-17 14:30:00,20.54,20.58,20.54,20.58,30300.0,17.3149,17.3487,17.3149,17.3487,30300.0
2009-12-17 14:40:00,20.58,20.58,20.57,20.57,50700.0,17.3487,17.3487,17.3402,17.3402,50700.0
2009-12-17 14:50:00,20.57,20.58,20.57,20.57,42900.0,17.3402,17.3487,17.3402,17.3402,42900.0
2009-12-17 15:00:00,20.57,20.59,20.57,20.58,84600.0,17.3402,17.3571,17.3402,17.3487,84600.0
2009-12-17 15:10:00,20.58,20.58,20.57,20.58,76800.0,17.3487,17.3487,17.3402,17.3487,76800.0
2009-12-17 15:20:00,20.58,20.59,20.57,20.57,46800.0,17.3487,17.3571,17.3402,17.3402,46800.0
2009-12-17 15:30:00,20.57,20.61,20.57,20.6,148500.0,17.3402,17.3739,17.3402,17.3655,148500.0
2009-12-17 15:40:00,20.6,20.61,20.58,20.59,133200.0,17.3655,17.3739,17.3487,17.3571,133200.0
2009-12-17 15:50:00,20.59,20.6,20.57,20.57,204900.0,17.3571,17.3655,17.3402,17.3402,204900.0
2009-12-18 09:30:00,20.63,20.63,20.53,20.56,593400.0,17.3908,17.3908,17.3065,17.3318,593400.0
2009-12-18 09:40:00,20.57,20.63,20.56,20.63,60000.0,17.3402,17.3908,17.3318,17.3908,60000.0
2009-12-18 09:50:00,20.63,20.66,20.63,20.66,72600.0,17.3908,17.4161,17.3908,17.4161,72600.0
2009-12-18 10:00:00,20.66,20.68,20.64,20.66,42600.0,17.4161,17.433,17.3992,17.4161,42600.0
2009-12-18 10:10:00,20.67,20.68,20.66,20.67,41400.0,17.4245,17.433,17.4161,17.4245,41400.0
2009-12-18 10:20:00,20.67,20.68,20.65,20.66,47700.0,17.4245,17.433,17.4077,17.4161,47700.0
2009-12-18 10:30:00,20.65,20.66,20.57,20.61,53400.0,17.4077,17.4161,17.3402,17.3739,53400.0
2009-12-18 10:40:00,20.61,20.61,20.58,20.58,43800.0,17.3739,17.3739,17.3487,17.3487,43800.0
2009-12-18 10:50:00,20.58,20.59,20.56,20.59,85200.0,17.3487,17.3571,17.3318,17.3571,85200.0
2009-12-18 11:00:00,20.59,20.59,20.53,20.54,58800.0,17.3571,17.3571,17.3065,17.3149,58800.0
2009-12-18 11:10:00,20.54,20.54,20.5,20.52,75000.0,17.3149,17.3149,17.2812,17.2981,75000.0
2009-12-18 11:20:00,20.52,20.52,20.5,20.5,23700.0,17.2981,17.2981,17.2812,17.2812,23700.0
2009-12-18 11:30:00,20.5,20.53,20.5,20.52,18000.0,17.2812,17.3065,17.2812,17.2981,18000.0
2009-12-18 11:40:00,20.52,20.53,20.52,20.53,35700.0,17.2981,17.3065,17.2981,17.3065,35700.0
2009-12-18 11:50:00,20.53,20.55,20.53,20.55,23700.0,17.3065,17.3234,17.3065,17.3234,23700.0
2009-12-18 12:00:00,20.55,20.55,20.53,20.54,20700.0,17.3234,17.3234,17.3065,17.3149,20700.0
2009-12-18 12:10:00,20.54,20.57,20.54,20.56,21600.0,17.3149,17.3402,17.3149,17.3318,21600.0
2009-12-18 12:20:00,20.56,20.57,20.56,20.56,20400.0,17.3318,17.3402,17.3318,17.3318,20400.0
2009-12-18 12:30:00,20.56,20.57,20.56,20.57,24600.0,17.3318,17.3402,17.3318,17.3402,24600.0
2009-12-18 12:40:00,20.57,20.58,20.56,20.57,24300.0,17.3402,17.3487,17.3318,17.3402,24300.0
2009-12-18 12:50:00,20.57,20.59,20.57,20.59,21900.0,17.3402,17.3571,17.3402,17.3571,21900.0
2009-12-18 13:00:00,20.59,20.61,20.59,20.61,14400.0,17.3571,17.3739,17.3571,17.3739,14400.0
2009-12-18 13:10:00,20.61,20.65,20.61,20.65,38100.0,17.3739,17.4077,17.3739,17.4077,38100.0
2009-12-18 13:20:00,20.65,20.72,20.65,20.7,47700.0,17.4077,17.4667,17.4077,17.4498,47700.0
2009-12-18 13:30:00,20.7,20.71,20.68,20.68,29100.0,17.4498,17.4582,17.433,17.433,29100.0
2009-12-18 13:40:00,20.67,20.7,20.66,20.68,21600.0,17.4245,17.4498,17.4161,17.433,21600.0
2009-12-18 13:50:00,20.68,20.69,20.66,20.66,10200.0,17.433,17.4414,17.4161,17.4161,10200.0
2009-12-18 14:00:00,20.66,20.67,20.65,20.67,22200.0,17.4161,17.4245,17.4077,17.4245,22200.0
2009-12-18 14:10:00,20.67,20.67,20.65,20.65,21900.0,17.4245,17.4245,17.4077,17.4077,21900.0
2009-12-18 14:20:00,20.65,20.65,20.62,20.62,38400.0,17.4077,17.4077,17.3824,17.3824,38400.0
2009-12-18 14:30:00,20.62,20.65,20.62,20.65,26400.0,17.3824,17.4077,17.3824,17.4077,26400.0
2009-12-18 14:40:00,20.65,20.66,20.65,20.65,34200.0,17.4077,17.4161,17.4077,17.4077,34200.0
2009-12-18 14:50:00,20.65,20.67,20.65,20.67,21000.0,17.4077,17.4245,17.4077,17.4245,21000.0
2009-12-18 15:00:00,20.67,20.68,20.67,20.67,45000.0,17.4245,17.433,17.4245,17.4245,45000.0
2009-12-18 15:10:00,20.67,20.68,20.66,20.66,51300.0,17.4245,17.433,17.4161,17.4161,51300.0
2009-12-18 15:20:00,20.66,20.66,20.59,20.6,115200.0,17.4161,17.4161,17.3571,17.3655,115200.0
2009-12-18 15:30:00,20.6,20.6,20.58,20.58,104100.0,17.3655,17.3655,17.3487,17.3487,104100.0
2009-12-18 15:40:00,20.58,20.63,20.58,20.61,226500.0,17.3487,17.3908,17.3487,17.3739,226500.0
2009-12-18 15:50:00,20.61,20.61,20.57,20.6,528000.0,17.3739,17.3739,17.3402,17.3655,528000.0
2009-12-21 09:30:00,20.74,20.79,20.53,20.75,53400.0,17.4835,17.5257,17.3065,17.492,53400.0
2009-12-21 09:40:00,20.76,20.8,20.76,20.76,24900.0,17.5004,17.5341,17.5004,17.5004,24900.0
2009-12-21 09:50:00,20.75,20.76,20.66,20.66,96000.0,17.492,17.5004,17.4161,17.4161,96000.0
2009-12-21 10:00:00,20.66,20.69,20.66,20.68,74400.0,17.4161,17.4414,17.4161,17.433,74400.0
2009-12-21 10:10:00,20.69,20.73,20.68,20.73,38700.0,17.4414,17.4751,17.433,17.4751,38700.0
2009-12-21 10:20:00,20.73,20.76,20.73,20.76,31200.0,17.4751,17.5004,17.4751,17.5004,31200.0
2009-12-21 10:30:00,20.75,20.78,20.75,20.75,34200.0,17.492,17.5173,17.492,17.492,34200.0
2009-12-21 10:40:00,20.75,20.76,20.71,20.71,19800.0,17.492,17.5004,17.4582,17.4582,19800.0
2009-12-21 10:50:00,20.71,20.72,20.7,20.71,14400.0,17.4582,17.4667,17.4498,17.4582,14400.0
2009-12-21 11:00:00,20.71,20.73,20.7,20.72,31800.0,17.4582,17.4751,17.4498,17.4667,31800.0
2009-12-21 11:10:00,20.72,20.73,20.71,20.71,29700.0,17.4667,17.4751,17.4582,17.4582,29700.0
2009-12-21 11:20:00,20.71,20.73,20.71,20.73,13800.0,17.4582,17.4751,17.4582,17.4751,13800.0
2009-12-21 11:30:00,20.73,20.74,20.73,20.73,16200.0,17.4751,17.4835,17.4751,17.4751,16200.0
2009-12-21 11:40:00,20.74,20.77,20.74,20.76,16200.0,17.4835,17.5088,17.4835,17.5004,16200.0
2009-12-21 11:50:00,20.76,20.76,20.74,20.74,11400.0,17.5004,17.5004,17.4835,17.4835,11400.0
2009-12-21 12:00:00,20.74,20.74,20.72,20.72,42900.0,17.4835,17.4835,17.4667,17.4667,42900.0
2009-12-21 12:10:00,20.73,20.76,20.72,20.75,33300.0,17.4751,17.5004,17.4667,17.492,33300.0
2009-12-21 12:20:00,20.75,20.75,20.74,20.74,25200.0,17.492,17.492,17.4835,17.4835,25200.0
2009-12-21 12:30:00,20.74,20.74,20.72,20.73,23700.0,17.4835,17.4835,17.4667,17.4751,23700.0
2009-12-21 12:40:00,20.73,20.73,20.71,20.72,19500.0,17.4751,17.4751,17.4582,17.4667,19500.0
2009-12-21 12:50:00,20.72,20.73,20.71,20.73,13800.0,17.4667,17.4751,17.4582,17.4751,13800.0
2009-12-21 13:00:00,20.73,20.74,20.72,20.72,12600.0,17.4751,17.4835,17.4667,17.4667,12600.0
2009-12-21 13:10:00,20.72,20.73,20.71,20.73,41100.0,17.4667,17.4751,17.4582,17.4751,41100.0
2009-12-21 13:20:00,20.72,20.74,20.72,20.73,15000.0,17.4667,17.4835,17.4667,17.4751,15000.0
2009-12-21 13:30:00,20.73,20.73,20.7,20.72,71100.0,17.4751,17.4751,17.4498,17.4667,71100.0
2009-12-21 13:40:00,20.72,20.73,20.72,20.73,13200.0,17.4667,17.4751,17.4667,17.4751,13200.0
2009-12-21 13:50:00,20.73,20.74,20.72,20.72,32400.0,17.4751,17.4835,17.4667,17.4667,32400.0
2009-12-21 14:00:00,20.73,20.74,20.72,20.74,36000.0,17.4751,17.4835,17.4667,17.4835,36000.0
2009-12-21 14:10:00,20.75,20.75,20.74,20.74,69300.0,17.492,17.492,17.4835,17.4835,69300.0
2009-12-21 14:20:00,20.74,20.74,20.73,20.73,38100.0,17.4835,17.4835,17.4751,17.4751,38100.0
2009-12-21 14:30:00,20.73,20.74,20.72,20.72,39600.0,17.4751,17.4835,17.4667,17.4667,39600.0
2009-12-21 14:40:00,20.73,20.73,20.71,20.71,116400.0,17.4751,17.4751,17.4582,17.4582,116400.0
2009-12-21 14:50:00,20.71,20.72,20.71,20.72,45300.0,17.4582,17.4667,17.4582,17.4667,45300.0
2009-12-21 15:00:00,20.72,20.73,20.71,20.71,50400.0,17.4667,17.4751,17.4582,17.4582,50400.0
2009-12-21 15:10:00,20.71,20.71,20.7,20.7,60900.0,17.4582,17.4582,17.4498,17.4498,60900.0
2009-12-21 15:20:00,20.7,20.71,20.69,20.7,51000.0,17.4498,17.4582,17.4414,17.4498,51000.0
2009-12-21 15:30:00,20.7,20.7,20.68,20.69,45900.0,17.4498,17.4498,17.433,17.4414,45900.0
2009-12-21 15:40:00,20.69,20.69,20.67,20.67,78900.0,17.4414,17.4414,17.4245,17.4245,78900.0
2009-12-21 15:50:00,20.67,20.68,20.66,20.67,137100.0,17.4245,17.433,17.4161,17.4245,137100.0
2009-12-22 09:30:00,20.66,20.72,20.64,20.71,53400.0,17.4161,17.4667,17.3992,17.4582,53400.0
2009-12-22 09:40:00,20.72,20.73,20.71,20.73,55500.0,17.4667,17.4751,17.4582,17.4751,55500.0
2009-12-22 09:50:00,20.73,20.74,20.72,20.72,24000.0,17.4751,17.4835,17.4667,17.4667,24000.0
2009-12-22 10:00:00,20.73,20.78,20.71,20.78,91500.0,17.4751,17.5173,17.4582,17.5173,91500.0
2009-12-22 10:10:00,20.76,20.83,20.76,20.8,35700.0,17.5004,17.5594,17.5004,17.5341,35700.0
2009-12-22 10:20:00,20.8,20.83,20.8,20.82,15000.0,17.5341,17.5594,17.5341,17.551,15000.0
2009-12-22 10:30:00,20.81,20.81,20.76,20.76,19800.0,17.5425,17.5425,17.5004,17.5004,19800.0
2009-12-22 10:40:00,20.78,20.8,20.77,20.78,27000.0,17.5173,17.5341,17.5088,17.5173,27000.0
2009-12-22 10:50:00,20.78,20.81,20.78,20.79,19200.0,17.5173,17.5425,17.5173,17.5257,19200.0
2009-12-22 11:00:00,20.78,20.79,20.77,20.79,31800.0,17.5173,17.5257,17.5088,17.5257,31800.0
2009-12-22 11:10:00,20.78,20.79,20.77,20.78,12900.0,17.5173,17.5257,17.5088,17.5173,12900.0
2009-12-22 11:20:00,20.77,20.79,20.75,20.76,16500.0,17.5088,17.5257,17.492,17.5004,16500.0
2009-12-22 11:30:00,20.76,20.77,20.74,20.77,26400.0,17.5004,17.5088,17.4835,17.5088,26400.0
2009-12-22 11:40:00,20.77,20.77,20.76,20.77,13800.0,17.5088,17.5088,17.5004,17.5088,13800.0
2009-12-22 11:50:00,20.77,20.79,20.77,20.79,58800.0,17.5088,17.5257,17.5088,17.5257,58800.0
2009-12-22 12:00:00,20.78,20.81,20.78,20.79,17100.0,17.5173,17.5425,17.5173,17.5257,17100.0
2009-12-22 12:10:00,20.8,20.8,20.76,20.76,19200.0,17.5341,17.5341,17.5004,17.5004,19200.0
2009-12-22 12:20:00,20.76,20.77,20.76,20.77,18600.0,17.5004,17.5088,17.5004,17.5088,18600.0
2009-12-22 12:30:00,20.77,20.78,20.77,20.78,12000.0,17.5088,17.5173,17.5088,17.5173,12000.0
2009-12-22 12:40:00,20.78,20.78,20.77,20.78,12000.0,17.5173,17.5173,17.5088,17.5173,12000.0
2009-12-22 12:50:00,20.78,20.81,20.78,20.81,24000.0,17.5173,17.5425,17.5173,17.5425,24000.0
2009-12-22 13:00:00,20.81,20.83,20.81,20.83,38100.0,17.5425,17.5594,17.5425,17.5594,38100.0
2009-12-22 13:10:00,20.83,20.83,20.81,20.82,24300.0,17.5594,17.5594,17.5425,17.551,24300.0
2009-12-22 13:20:00,20.82,20.82,20.81,20.81,11100.0,17.551,17.551,17.5425,17.5425,11100.0
2009-12-22 13:30:00,20.81,20.84,20.81,20.84,23700.0,17.5425,17.5678,17.5425,17.5678,23700.0
2009-12-22 13:40:00,20.85,20.85,20.83,20.83,12000.0,17.5763,17.5763,17.5594,17.5594,12000.0
2009-12-22 13:50:00,20.83,20.84,20.81,20.81,22200.0,17.5594,17.5678,17.5425,17.5425,22200.0
2009-12-22 14:00:00,20.81,20.81,20.78,20.8,39300.0,17.5425,17.5425,17.5173,17.5341,39300.0
2009-12-22 14:10:00,20.8,20.8,20.77,20.78,31500.0,17.5341,17.5341,17.5088,17.5173,31500.0
2009-12-22 14:20:00,20.77,20.77,20.75,20.77,27600.0,17.5088,17.5088,17.492,17.5088,27600.0
2009-12-22 14:30:00,20.77,20.78,20.77,20.77,11700.0,17.5088,17.5173,17.5088,17.5088,11700.0
2009-12-22 14:40:00,20.77,20.77,20.76,20.77,35700.0,17.5088,17.5088,17.5004,17.5088,35700.0
2009-12-22 14:50:00,20.77,20.77,20.75,20.75,35400.0,17.5088,17.5088,17.492,17.492,35400.0
2009-12-22 15:00:00,20.75,20.76,20.75,20.75,24300.0,17.492,17.5004,17.492,17.492,24300.0
2009-12-22 15:10:00,20.75,20.76,20.72,20.76,104100.0,17.492,17.5004,17.4667,17.5004,104100.0
2009-12-22 15:20:00,20.76,20.76,20.75,20.75,39600.0,17.5004,17.5004,17.492,17.492,39600.0
2009-12-22 15:30:00,20.75,20.77,20.74,20.75,75900.0,17.492,17.5088,17.4835,17.492,75900.0
2009-12-22 15:40:00,20.75,20.76,20.75,20.75,76200.0,17.492,17.5004,17.492,17.492,76200.0
2009-12-22 15:50:00,20.75,20.75,20.72,20.74,127500.0,17.492,17.492,17.4667,17.4835,127500.0
2009-12-23 09:30:00,20.73,20.89,20.69,20.74,56700.0,17.4751,17.61,17.4414,17.4835,56700.0
2009-12-23 09:40:00,20.74,20.74,20.68,20.71,80700.0,17.4835,17.4835,17.433,17.4582,80700.0
2009-12-23 09:50:00,20.71,20.71,20.66,20.66,139500.0,17.4582,17.4582,17.4161,17.4161,139500.0
2009-12-23 10:00:00,20.66,20.66,20.55,20.58,144000.0,17.4161,17.4161,17.3234,17.3487,144000.0
2009-12-23 10:10:00,20.58,20.59,20.56,20.57,63600.0,17.3487,17.3571,17.3318,17.3402,63600.0
2009-12-23 10:20:00,20.57,20.58,20.47,20.48,108000.0,17.3402,17.3487,17.2559,17.2644,108000.0
2009-12-23 10:30:00,20.48,20.5,20.47,20.48,180300.0,17.2644,17.2812,17.2559,17.2644,180300.0
2009-12-23 10:40:00,20.48,20.49,20.48,20.49,140700.0,17.2644,17.2728,17.2644,17.2728,140700.0
2009-12-23 10:50:00,20.48,20.49,20.41,20.41,514200.0,17.2644,17.2728,17.2053,17.2053,514200.0
2009-12-23 11:00:00,20.41,20.43,20.4,20.41,84900.0,17.2053,17.2222,17.1969,17.2053,84900.0
2009-12-23 11:10:00,20.41,20.43,20.37,20.38,90300.0,17.2053,17.2222,17.1716,17.1801,90300.0
2009-12-23 11:20:00,20.38,20.42,20.37,20.42,57600.0,17.1801,17.2138,17.1716,17.2138,57600.0
2009-12-23 11:30:00,20.42,20.46,20.42,20.44,156000.0,17.2138,17.2475,17.2138,17.2306,156000.0
2009-12-23 11:40:00,20.45,20.46,20.43,20.43,32400.0,17.2391,17.2475,17.2222,17.2222,32400.0
2009-12-23 11:50:00,20.43,20.44,20.43,20.44,26700.0,17.2222,17.2306,17.2222,17.2306,26700.0
2009-12-23 12:00:00,20.44,20.44,20.39,20.4,75300.0,17.2306,17.2306,17.1885,17.1969,75300.0
2009-12-23 12:10:00,20.4,20.43,20.4,20.42,23400.0,17.1969,17.2222,17.1969,17.2138,23400.0
2009-12-23 12:20:00,20.43,20.46,20.43,20.46,23400.0,17.2222,17.2475,17.2222,17.2475,23400.0
2009-12-23 12:30:00,20.46,20.46,20.45,20.45,45900.0,17.2475,17.2475,17.2391,17.2391,45900.0
2009-12-23 12:40:00,20.45,20.45,20.43,20.44,31200.0,17.2391,17.2391,17.2222,17.2306,31200.0
2009-12-23 12:50:00,20.44,20.47,20.44,20.47,28800.0,17.2306,17.2559,17.2306,17.2559,28800.0
2009-12-23 13:00:00,20.46,20.46,20.45,20.46,18300.0,17.2475,17.2475,17.2391,17.2475,18300.0
2009-12-23 13:10:00,20.46,20.51,20.45,20.51,45900.0,17.2475,17.2896,17.2391,17.2896,45900.0
2009-12-23 13:20:00,20.51,20.53,20.51,20.53,38100.0,17.2896,17.3065,17.2896,17.3065,38100.0
2009-12-23 13:30:00,20.53,20.54,20.52,20.52,16200.0,17.3065,17.3149,17.2981,17.2981,16200.0
2009-12-23 13:40:00,20.52,20.52,20.5,20.51,29700.0,17.2981,17.2981,17.2812,17.2896,29700.0
2009-12-23 13:50:00,20.51,20.52,20.49,20.5,54900.0,17.2896,17.2981,17.2728,17.2812,54900.0
2009-12-23 14:00:00,20.5,20.51,20.5,20.51,15300.0,17.2812,17.2896,17.2812,17.2896,15300.0
2009-12-23 14:10:00,20.51,20.52,20.5,20.52,27900.0,17.2896,17.2981,17.2812,17.2981,27900.0
2009-12-23 14:20:00,20.52,20.52,20.51,20.51,44400.0,17.2981,17.2981,17.2896,17.2896,44400.0
2009-12-23 14:30:00,20.51,20.52,20.5,20.51,79500.0,17.2896,17.2981,17.2812,17.2896,79500.0
2009-12-23 14:40:00,20.51,20.52,20.49,20.51,97500.0,17.2896,17.2981,17.2728,17.2896,97500.0
2009-12-23 14:50:00,20.51,20.52,20.5,20.5,67500.0,17.2896,17.2981,17.2812,17.2812,67500.0
2009-12-23 15:00:00,20.5,20.51,20.49,20.51,61800.0,17.2812,17.2896,17.2728,17.2896,61800.0
2009-12-23 15:10:00,20.51,20.52,20.5,20.5,85800.0,17.2896,17.2981,17.2812,17.2812,85800.0
2009-12-23 15:20:00,20.5,20.5,20.5,20.5,51000.0,17.2812,17.2812,17.2812,17.2812,51000.0
2009-12-23 15:30:00,20.5,20.5,20.5,20.5,99300.0,17.2812,17.2812,17.2812,17.2812,99300.0
2009-12-23 15:40:00,20.5,20.51,20.5,20.5,82800.0,17.2812,17.2896,17.2812,17.2812,82800.0
2009-12-23 15:50:00,20.5,20.52,20.5,20.5,264000.0,17.2812,17.2981,17.2812,17.2812,264000.0
2009-12-24 09:30:00,20.6,20.6,20.54,20.58,45000.0,17.3655,17.3655,17.3149,17.3487,45000.0
2009-12-24 09:40:00,20.57,20.59,20.55,20.57,113700.0,17.3402,17.3571,17.3234,17.3402,113700.0
2009-12-24 09:50:00,20.57,20.61,20.55,20.61,54900.0,17.3402,17.3739,17.3234,17.3739,54900.0
2009-12-24 10:00:00,20.61,20.65,20.61,20.63,23400.0,17.3739,17.4077,17.3739,17.3908,23400.0
2009-12-24 10:10:00,20.64,20.69,20.62,20.69,17700.0,17.3992,17.4414,17.3824,17.4414,17700.0
2009-12-24 10:20:00,20.69,20.7,20.66,20.7,28800.0,17.4414,17.4498,17.4161,17.4498,28800.0
2009-12-24 10:30:00,20.7,20.7,20.67,20.69,15900.0,17.4498,17.4498,17.4245,17.4414,15900.0
2009-12-24 10:40:00,20.7,20.73,20.69,20.72,24000.0,17.4498,17.4751,17.4414,17.4667,24000.0
2009-12-24 10:50:00,20.72,20.75,20.72,20.73,36000.0,17.4667,17.492,17.4667,17.4751,36000.0
2009-12-24 11:00:00,20.73,20.73,20.68,20.69,13500.0,17.4751,17.4751,17.433,17.4414,13500.0
2009-12-24 11:10:00,20.69,20.72,20.69,20.71,25200.0,17.4414,17.4667,17.4414,17.4582,25200.0
2009-12-24 11:20:00,20.71,20.72,20.7,20.72,7800.0,17.4582,17.4667,17.4498,17.4667,7800.0
2009-12-24 11:30:00,20.72,20.72,20.7,20.71,6900.0,17.4667,17.4667,17.4498,17.4582,6900.0
2009-12-24 11:40:00,20.7,20.71,20.7,20.71,6600.0,17.4498,17.4582,17.4498,17.4582,6600.0
2009-12-24 11:50:00,20.71,20.71,20.7,20.7,12600.0,17.4582,17.4582,17.4498,17.4498,12600.0
2009-12-24 12:00:00,20.71,20.72,20.7,20.71,16200.0,17.4582,17.4667,17.4498,17.4582,16200.0
2009-12-24 12:10:00,20.71,20.71,20.71,20.71,8100.0,17.4582,17.4582,17.4582,17.4582,8100.0
2009-12-24 12:20:00,20.71,20.71,20.7,20.7,21600.0,17.4582,17.4582,17.4498,17.4498,21600.0
2009-12-24 12:30:00,20.7,20.71,20.69,20.69,21600.0,17.4498,17.4582,17.4414,17.4414,21600.0
2009-12-24 12:40:00,20.69,20.7,20.68,20.69,25500.0,17.4414,17.4498,17.433,17.4414,25500.0
2009-12-24 12:50:00,20.69,20.69,20.67,20.68,42000.0,17.4414,17.4414,17.4245,17.433,42000.0
2009-12-28 09:30:00,20.67,20.73,20.64,20.72,138000.0,17.4245,17.4751,17.3992,17.4667,138000.0
2009-12-28 09:40:00,20.71,20.73,20.7,20.71,29400.0,17.4582,17.4751,17.4498,17.4582,29400.0
2009-12-28 09:50:00,20.71,20.71,20.69,20.71,68700.0,17.4582,17.4582,17.4414,17.4582,68700.0
2009-12-28 10:00:00,20.71,20.74,20.7,20.74,19800.0,17.4582,17.4835,17.4498,17.4835,19800.0
2009-12-28 10:10:00,20.74,20.74,20.71,20.72,57600.0,17.4835,17.4835,17.4582,17.4667,57600.0
2009-12-28 10:20:00,20.72,20.75,20.71,20.74,40200.0,17.4667,17.492,17.4582,17.4835,40200.0
2009-12-28 10:30:00,20.75,20.76,20.72,20.72,36900.0,17.492,17.5004,17.4667,17.4667,36900.0
2009-12-28 10:40:00,20.72,20.73,20.72,20.73,32700.0,17.4667,17.4751,17.4667,17.4751,32700.0
2009-12-28 10:50:00,20.73,20.73,20.72,20.72,14400.0,17.4751,17.4751,17.4667,17.4667,14400.0
2009-12-28 11:00:00,20.73,20.73,20.73,20.73,16800.0,17.4751,17.4751,17.4751,17.4751,16800.0
2009-12-28 11:10:00,20.73,20.73,20.68,20.69,59700.0,17.4751,17.4751,17.433,17.4414,59700.0
2009-12-28 11:20:00,20.69,20.69,20.68,20.69,41700.0,17.4414,17.4414,17.433,17.4414,41700.0
2009-12-28 11:30:00,20.69,20.71,20.69,20.7,16800.0,17.4414,17.4582,17.4414,17.4498,16800.0
2009-12-28 11:40:00,20.7,20.7,20.69,20.7,13500.0,17.4498,17.4498,17.4414,17.4498,13500.0
2009-12-28 11:50:00,20.7,20.71,20.7,20.7,34800.0,17.4498,17.4582,17.4498,17.4498,34800.0
2009-12-28 12:00:00,20.7,20.7,20.7,20.7,6000.0,17.4498,17.4498,17.4498,17.4498,6000.0
2009-12-28 12:10:00,20.7,20.71,20.7,20.7,12300.0,17.4498,17.4582,17.4498,17.4498,12300.0
2009-12-28 12:20:00,20.7,20.7,20.7,20.7,8400.0,17.4498,17.4498,17.4498,17.4498,8400.0
2009-12-28 12:30:00,20.7,20.71,20.7,20.7,7800.0,17.4498,17.4582,17.4498,17.4498,7800.0
2009-12-28 12:40:00,20.7,20.71,20.68,20.69,381900.0,17.4498,17.4582,17.433,17.4414,381900.0
2009-12-28 12:50:00,20.69,20.72,20.69,20.72,29100.0,17.4414,17.4667,17.4414,17.4667,29100.0
2009-12-28 13:00:00,20.72,20.73,20.72,20.73,7200.0,17.4667,17.4751,17.4667,17.4751,7200.0
2009-12-28 13:10:00,20.72,20.74,20.72,20.73,15000.0,17.4667,17.4835,17.4667,17.4751,15000.0
2009-12-28 13:20:00,20.74,20.74,20.73,20.73,18900.0,17.4835,17.4835,17.4751,17.4751,18900.0
2009-12-28 13:30:00,20.73,20.73,20.72,20.72,10800.0,17.4751,17.4751,17.4667,17.4667,10800.0
2009-12-28 13:40:00,20.72,20.72,20.71,20.71,10800.0,17.4667,17.4667,17.4582,17.4582,10800.0
2009-12-28 13:50:00,20.71,20.74,20.71,20.72,29700.0,17.4582,17.4835,17.4582,17.4667,29700.0
2009-12-28 14:00:00,20.72,20.73,20.7,20.71,20700.0,17.4667,17.4751,17.4498,17.4582,20700.0
2009-12-28 14:10:00,20.71,20.71,20.68,20.69,19200.0,17.4582,17.4582,17.433,17.4414,19200.0
2009-12-28 14:20:00,20.68,20.69,20.68,20.69,26700.0,17.433,17.4414,17.433,17.4414,26700.0
2009-12-28 14:30:00,20.68,20.69,20.68,20.69,54600.0,17.433,17.4414,17.433,17.4414,54600.0
2009-12-28 14:40:00,20.69,20.69,20.67,20.68,32400.0,17.4414,17.4414,17.4245,17.433,32400.0
2009-12-28 14:50:00,20.68,20.7,20.68,20.7,8700.0,17.433,17.4498,17.433,17.4498,8700.0
2009-12-28 15:00:00,20.7,20.7,20.7,20.7,13500.0,17.4498,17.4498,17.4498,17.4498,13500.0
2009-12-28 15:10:00,20.7,20.71,20.7,20.7,78600.0,17.4498,17.4582,17.4498,17.4498,78600.0
2009-12-28 15:20:00,20.7,20.71,20.68,20.69,48600.0,17.4498,17.4582,17.433,17.4414,48600.0
2009-12-28 15:30:00,20.69,20.7,20.69,20.69,188100.0,17.4414,17.4498,17.4414,17.4414,188100.0
2009-12-28 15:40:00,20.69,20.7,20.68,20.7,180600.0,17.4414,17.4498,17.433,17.4498,180600.0
2009-12-28 15:50:00,20.7,20.74,20.7,20.73,141000.0,17.4498,17.4835,17.4498,17.4751,141000.0
2009-12-29 09:30:00,20.82,20.82,20.77,20.8,15600.0,17.551,17.551,17.5088,17.5341,15600.0
2009-12-29 09:40:00,20.79,20.79,20.76,20.77,64500.0,17.5257,17.5257,17.5004,17.5088,64500.0
2009-12-29 09:50:00,20.77,20.78,20.77,20.78,11100.0,17.5088,17.5173,17.5088,17.5173,11100.0
2009-12-29 10:00:00,20.78,20.79,20.77,20.79,34200.0,17.5173,17.5257,17.5088,17.5257,34200.0
2009-12-29 10:10:00,20.79,20.82,20.79,20.81,12900.0,17.5257,17.551,17.5257,17.5425,12900.0
2009-12-29 10:20:00,20.82,20.82,20.82,20.82,30600.0,17.551,17.551,17.551,17.551,30600.0
2009-12-29 10:30:00,20.83,20.86,20.82,20.84,37500.0,17.5594,17.5847,17.551,17.5678,37500.0
2009-12-29 10:40:00,20.84,20.84,20.82,20.83,18000.0,17.5678,17.5678,17.551,17.5594,18000.0
2009-12-29 10:50:00,20.83,20.84,20.83,20.84,9300.0,17.5594,17.5678,17.5594,17.5678,9300.0
2009-12-29 11:00:00,20.84,20.84,20.84,20.84,10800.0,17.5678,17.5678,17.5678,17.5678,10800.0
2009-12-29 11:10:00,20.84,20.84,20.84,20.84,28500.0,17.5678,17.5678,17.5678,17.5678,28500.0
2009-12-29 11:20:00,20.84,20.84,20.84,20.84,18000.0,17.5678,17.5678,17.5678,17.5678,18000.0
2009-12-29 11:30:00,20.84,20.85,20.84,20.84,51300.0,17.5678,17.5763,17.5678,17.5678,51300.0
2009-12-29 11:40:00,20.84,20.84,20.84,20.84,33000.0,17.5678,17.5678,17.5678,17.5678,33000.0
2009-12-29 11:50:00,20.84,20.84,20.84,20.84,30300.0,17.5678,17.5678,17.5678,17.5678,30300.0
2009-12-29 12:00:00,20.84,20.84,20.83,20.83,59100.0,17.5678,17.5678,17.5594,17.5594,59100.0
2009-12-29 12:10:00,20.83,20.85,20.83,20.85,77700.0,17.5594,17.5763,17.5594,17.5763,77700.0
2009-12-29 12:20:00,20.85,20.85,20.83,20.83,136500.0,17.5763,17.5763,17.5594,17.5594,136500.0
2009-12-29 12:30:00,20.83,20.83,20.82,20.82,21900.0,17.5594,17.5594,17.551,17.551,21900.0
2009-12-29 12:40:00,20.82,20.82,20.81,20.81,9000.0,17.551,17.551,17.5425,17.5425,9000.0
2009-12-29 12:50:00,20.82,20.82,20.81,20.81,5400.0,17.551,17.551,17.5425,17.5425,5400.0
2009-12-29 13:00:00,20.8,20.81,20.77,20.77,38100.0,17.5341,17.5425,17.5088,17.5088,38100.0
2009-12-29 13:10:00,20.77,20.79,20.77,20.79,21300.0,17.5088,17.5257,17.5088,17.5257,21300.0
2009-12-29 13:20:00,20.79,20.8,20.78,20.8,6600.0,17.5257,17.5341,17.5173,17.5341,6600.0
2009-12-29 13:30:00,20.8,20.81,20.79,20.81,9300.0,17.5341,17.5425,17.5257,17.5425,9300.0
2009-12-29 13:40:00,20.81,20.82,20.81,20.82,12900.0,17.5425,17.551,17.5425,17.551,12900.0
2009-12-29 13:50:00,20.82,20.82,20.8,20.8,6900.0,17.551,17.551,17.5341,17.5341,6900.0
2009-12-29 14:00:00,20.8,20.81,20.79,20.8,11100.0,17.5341,17.5425,17.5257,17.5341,11100.0
2009-12-29 14:10:00,20.8,20.8,20.77,20.77,18300.0,17.5341,17.5341,17.5088,17.5088,18300.0
2009-12-29 14:20:00,20.77,20.78,20.77,20.78,18000.0,17.5088,17.5173,17.5088,17.5173,18000.0
2009-12-29 14:30:00,20.78,20.78,20.77,20.78,5400.0,17.5173,17.5173,17.5088,17.5173,5400.0
2009-12-29 14:40:00,20.77,20.78,20.76,20.77,29400.0,17.5088,17.5173,17.5004,17.5088,29400.0
2009-12-29 14:50:00,20.77,20.77,20.77,20.77,32700.0,17.5088,17.5088,17.5088,17.5088,32700.0
2009-12-29 15:00:00,20.77,20.8,20.77,20.78,32700.0,17.5088,17.5341,17.5088,17.5173,32700.0
2009-12-29 15:10:00,20.78,20.78,20.77,20.78,13200.0,17.5173,17.5173,17.5088,17.5173,13200.0
2009-12-29 15:20:00,20.78,20.79,20.77,20.78,31500.0,17.5173,17.5257,17.5088,17.5173,31500.0
2009-12-29 15:30:00,20.78,20.78,20.75,20.75,122700.0,17.5173,17.5173,17.492,17.492,122700.0
2009-12-29 15:40:00,20.75,20.76,20.72,20.74,210900.0,17.492,17.5004,17.4667,17.4835,210900.0
2009-12-29 15:50:00,20.74,20.74,20.72,20.73,240000.0,17.4835,17.4835,17.4667,17.4751,240000.0
2009-12-30 09:30:00,20.68,20.71,20.62,20.71,65100.0,17.433,17.4582,17.3824,17.4582,65100.0
2009-12-30 09:40:00,20.71,20.8,20.71,20.73,39000.0,17.4582,17.5341,17.4582,17.4751,39000.0
2009-12-30 09:50:00,20.74,20.74,20.72,20.73,19200.0,17.4835,17.4835,17.4667,17.4751,19200.0
2009-12-30 10:00:00,20.73,20.75,20.73,20.73,15000.0,17.4751,17.492,17.4751,17.4751,15000.0
2009-12-30 10:10:00,20.73,20.73,20.68,20.71,19200.0,17.4751,17.4751,17.433,17.4582,19200.0
2009-12-30 10:20:00,20.71,20.73,20.7,20.73,12600.0,17.4582,17.4751,17.4498,17.4751,12600.0
2009-12-30 10:30:00,20.73,20.73,20.7,20.7,16500.0,17.4751,17.4751,17.4498,17.4498,16500.0
2009-12-30 10:40:00,20.68,20.69,20.67,20.67,9900.0,17.433,17.4414,17.4245,17.4245,9900.0
2009-12-30 10:50:00,20.67,20.68,20.67,20.68,20700.0,17.4245,17.433,17.4245,17.433,20700.0
2009-12-30 11:00:00,20.68,20.68,20.67,20.68,13800.0,17.433,17.433,17.4245,17.433,13800.0
2009-12-30 11:10:00,20.68,20.68,20.68,20.68,8400.0,17.433,17.433,17.433,17.433,8400.0
2009-12-30 11:20:00,20.68,20.68,20.67,20.67,17700.0,17.433,17.433,17.4245,17.4245,17700.0
2009-12-30 11:30:00,20.67,20.68,20.67,20.67,9900.0,17.4245,17.433,17.4245,17.4245,9900.0
2009-12-30 11:40:00,20.68,20.68,20.67,20.68,15600.0,17.433,17.433,17.4245,17.433,15600.0
2009-12-30 11:50:00,20.67,20.73,20.67,20.71,25500.0,17.4245,17.4751,17.4245,17.4582,25500.0
2009-12-30 12:00:00,20.72,20.74,20.71,20.71,13200.0,17.4667,17.4835,17.4582,17.4582,13200.0
2009-12-30 12:10:00,20.71,20.71,20.67,20.68,13200.0,17.4582,17.4582,17.4245,17.433,13200.0
2009-12-30 12:20:00,20.68,20.7,20.68,20.7,9600.0,17.433,17.4498,17.433,17.4498,9600.0
2009-12-30 12:30:00,20.7,20.7,20.67,20.67,13200.0,17.4498,17.4498,17.4245,17.4245,13200.0
2009-12-30 12:40:00,20.67,20.67,20.67,20.67,9900.0,17.4245,17.4245,17.4245,17.4245,9900.0
2009-12-30 12:50:00,20.67,20.67,20.67,20.67,24000.0,17.4245,17.4245,17.4245,17.4245,24000.0
2009-12-30 13:00:00,20.67,20.68,20.67,20.67,15000.0,17.4245,17.433,17.4245,17.4245,15000.0
2009-12-30 13:10:00,20.67,20.67,20.67,20.67,12000.0,17.4245,17.4245,17.4245,17.4245,12000.0
2009-12-30 13:20:00,20.67,20.67,20.67,20.67,6900.0,17.4245,17.4245,17.4245,17.4245,6900.0
2009-12-30 13:30:00,20.67,20.67,20.67,20.67,17100.0,17.4245,17.4245,17.4245,17.4245,17100.0
2009-12-30 13:40:00,20.67,20.67,20.67,20.67,6300.0,17.4245,17.4245,17.4245,17.4245,6300.0
2009-12-30 13:50:00,20.67,20.67,20.63,20.65,69300.0,17.4245,17.4245,17.3908,17.4077,69300.0
2009-12-30 14:00:00,20.65,20.67,20.65,20.67,18600.0,17.4077,17.4245,17.4077,17.4245,18600.0
2009-12-30 14:10:00,20.67,20.68,20.67,20.68,9600.0,17.4245,17.433,17.4245,17.433,9600.0
2009-12-30 14:20:00,20.67,20.68,20.67,20.67,15300.0,17.4245,17.433,17.4245,17.4245,15300.0
2009-12-30 14:30:00,20.68,20.68,20.67,20.67,12600.0,17.433,17.433,17.4245,17.4245,12600.0
2009-12-30 14:40:00,20.67,20.68,20.67,20.68,12900.0,17.4245,17.433,17.4245,17.433,12900.0
2009-12-30 14:50:00,20.68,20.69,20.67,20.67,13800.0,17.433,17.4414,17.4245,17.4245,13800.0
2009-12-30 15:00:00,20.67,20.68,20.67,20.68,27600.0,17.4245,17.433,17.4245,17.433,27600.0
2009-12-30 15:10:00,20.68,20.69,20.67,20.67,51900.0,17.433,17.4414,17.4245,17.4245,51900.0
2009-12-30 15:20:00,20.67,20.68,20.67,20.67,13200.0,17.4245,17.433,17.4245,17.4245,13200.0
2009-12-30 15:30:00,20.67,20.67,20.67,20.67,33900.0,17.4245,17.4245,17.4245,17.4245,33900.0
2009-12-30 15:40:00,20.67,20.67,20.65,20.67,74400.0,17.4245,17.4245,17.4077,17.4245,74400.0
2009-12-30 15:50:00,20.67,20.68,20.67,20.68,74100.0,17.4245,17.433,17.4245,17.433,74100.0
2009-12-31 09:30:00,20.75,20.78,20.72,20.74,26700.0,17.492,17.5173,17.4667,17.4835,26700.0
2009-12-31 09:40:00,20.74,20.74,20.66,20.69,18300.0,17.4835,17.4835,17.4161,17.4414,18300.0
2009-12-31 09:50:00,20.7,20.73,20.7,20.73,15000.0,17.4498,17.4751,17.4498,17.4751,15000.0
2009-12-31 10:00:00,20.72,20.74,20.71,20.71,27600.0,17.4667,17.4835,17.4582,17.4582,27600.0
2009-12-31 10:10:00,20.71,20.71,20.67,20.69,20700.0,17.4582,17.4582,17.4245,17.4414,20700.0
2009-12-31 10:20:00,20.68,20.68,20.64,20.64,15300.0,17.433,17.433,17.3992,17.3992,15300.0
2009-12-31 10:30:00,20.64,20.67,20.63,20.66,26700.0,17.3992,17.4245,17.3908,17.4161,26700.0
2009-12-31 10:40:00,20.66,20.69,20.66,20.69,26400.0,17.4161,17.4414,17.4161,17.4414,26400.0
2009-12-31 10:50:00,20.69,20.71,20.68,20.69,9000.0,17.4414,17.4582,17.433,17.4414,9000.0
2009-12-31 11:00:00,20.69,20.7,20.65,20.66,12300.0,17.4414,17.4498,17.4077,17.4161,12300.0
2009-12-31 11:10:00,20.66,20.66,20.65,20.66,15900.0,17.4161,17.4161,17.4077,17.4161,15900.0
2009-12-31 11:20:00,20.66,20.66,20.64,20.64,43800.0,17.4161,17.4161,17.3992,17.3992,43800.0
2009-12-31 11:30:00,20.64,20.64,20.63,20.63,35400.0,17.3992,17.3992,17.3908,17.3908,35400.0
2009-12-31 11:40:00,20.63,20.63,20.63,20.63,16800.0,17.3908,17.3908,17.3908,17.3908,16800.0
2009-12-31 11:50:00,20.63,20.63,20.63,20.63,31200.0,17.3908,17.3908,17.3908,17.3908,31200.0
2009-12-31 12:00:00,20.63,20.65,20.63,20.65,68400.0,17.3908,17.4077,17.3908,17.4077,68400.0
2009-12-31 12:10:00,20.64,20.65,20.63,20.65,16800.0,17.3992,17.4077,17.3908,17.4077,16800.0
2009-12-31 12:20:00,20.64,20.65,20.63,20.63,8400.0,17.3992,17.4077,17.3908,17.3908,8400.0
2009-12-31 12:30:00,20.64,20.64,20.63,20.64,12600.0,17.3992,17.3992,17.3908,17.3992,12600.0
2009-12-31 12:40:00,20.64,20.66,20.63,20.65,42300.0,17.3992,17.4161,17.3908,17.4077,42300.0
2009-12-31 12:50:00,20.66,20.67,20.64,20.67,34800.0,17.4161,17.4245,17.3992,17.4245,34800.0
2009-12-31 13:00:00,20.67,20.68,20.65,20.66,11700.0,17.4245,17.433,17.4077,17.4161,11700.0
2009-12-31 13:10:00,20.66,20.66,20.66,20.66,5700.0,17.4161,17.4161,17.4161,17.4161,5700.0
2009-12-31 13:20:00,20.65,20.66,20.64,20.66,21000.0,17.4077,17.4161,17.3992,17.4161,21000.0
2009-12-31 13:30:00,20.66,20.66,20.65,20.65,48300.0,17.4161,17.4161,17.4077,17.4077,48300.0
2009-12-31 13:40:00,20.65,20.65,20.65,20.65,12900.0,17.4077,17.4077,17.4077,17.4077,12900.0
2009-12-31 13:50:00,20.65,20.65,20.65,20.65,33600.0,17.4077,17.4077,17.4077,17.4077,33600.0
2009-12-31 14:00:00,20.65,20.68,20.64,20.68,30900.0,17.4077,17.433,17.3992,17.433,30900.0
2009-12-31 14:10:00,20.68,20.69,20.68,20.69,13800.0,17.433,17.4414,17.433,17.4414,13800.0
2009-12-31 14:20:00,20.69,20.72,20.68,20.71,23100.0,17.4414,17.4667,17.433,17.4582,23100.0
2009-12-31 14:30:00,20.71,20.72,20.7,20.7,18900.0,17.4582,17.4667,17.4498,17.4498,18900.0
2009-12-31 14:40:00,20.71,20.71,20.69,20.69,6900.0,17.4582,17.4582,17.4414,17.4414,6900.0
2009-12-31 14:50:00,20.69,20.72,20.69,20.72,23100.0,17.4414,17.4667,17.4414,17.4667,23100.0
2009-12-31 15:00:00,20.72,20.74,20.72,20.74,39600.0,17.4667,17.4835,17.4667,17.4835,39600.0
2009-12-31 15:10:00,20.74,20.74,20.74,20.74,21000.0,17.4835,17.4835,17.4835,17.4835,21000.0
2009-12-31 15:20:00,20.74,20.74,20.72,20.72,12300.0,17.4835,17.4835,17.4667,17.4667,12300.0
2009-12-31 15:30:00,20.72,20.72,20.66,20.66,51600.0,17.4667,17.4667,17.4161,17.4161,51600.0
2009-12-31 15:40:00,20.66,20.67,20.55,20.58,107400.0,17.4161,17.4245,17.3234,17.3487,107400.0
2009-12-31 15:50:00,20.58,20.6,20.55,20.55,351900.0,17.3487,17.3655,17.3234,17.3234,351900.0
2010-01-04 09:30:00,20.71,20.71,20.58,20.6,240000.0,17.4582,17.4582,17.3487,17.3655,240000.0
2010-01-04 09:40:00,20.6,20.61,20.53,20.53,178200.0,17.3655,17.3739,17.3065,17.3065,178200.0
2010-01-04 09:50:00,20.53,20.54,20.49,20.5,129300.0,17.3065,17.3149,17.2728,17.2812,129300.0
2010-01-04 10:00:00,20.5,20.52,20.44,20.48,158100.0,17.2812,17.2981,17.2306,17.2644,158100.0
2010-01-04 10:10:00,20.49,20.49,20.44,20.46,53700.0,17.2728,17.2728,17.2306,17.2475,53700.0
2010-01-04 10:20:00,20.46,20.48,20.39,20.47,96300.0,17.2475,17.2644,17.1885,17.2559,96300.0
2010-01-04 10:30:00,20.47,20.51,20.47,20.5,87000.0,17.2559,17.2896,17.2559,17.2812,87000.0
2010-01-04 10:40:00,20.49,20.5,20.48,20.49,72900.0,17.2728,17.2812,17.2644,17.2728,72900.0
2010-01-04 10:50:00,20.49,20.5,20.48,20.5,124800.0,17.2728,17.2812,17.2644,17.2812,124800.0
2010-01-04 11:00:00,20.5,20.52,20.48,20.51,181800.0,17.2812,17.2981,17.2644,17.2896,181800.0
2010-01-04 11:10:00,20.52,20.53,20.51,20.53,45900.0,17.2981,17.3065,17.2896,17.3065,45900.0
2010-01-04 11:20:00,20.53,20.54,20.49,20.5,103500.0,17.3065,17.3149,17.2728,17.2812,103500.0
2010-01-04 11:30:00,20.5,20.51,20.46,20.47,90300.0,17.2812,17.2896,17.2475,17.2559,90300.0
2010-01-04 11:40:00,20.47,20.5,20.46,20.5,111300.0,17.2559,17.2812,17.2475,17.2812,111300.0
2010-01-04 11:50:00,20.5,20.51,20.49,20.5,71100.0,17.2812,17.2896,17.2728,17.2812,71100.0
2010-01-04 12:00:00,20.5,20.51,20.48,20.48,145500.0,17.2812,17.2896,17.2644,17.2644,145500.0
2010-01-04 12:10:00,20.48,20.5,20.47,20.5,145800.0,17.2644,17.2812,17.2559,17.2812,145800.0
2010-01-04 12:20:00,20.5,20.5,20.48,20.49,46500.0,17.2812,17.2812,17.2644,17.2728,46500.0
2010-01-04 12:30:00,20.49,20.5,20.49,20.5,57900.0,17.2728,17.2812,17.2728,17.2812,57900.0
2010-01-04 12:40:00,20.5,20.53,20.49,20.5,72900.0,17.2812,17.3065,17.2728,17.2812,72900.0
2010-01-04 12:50:00,20.5,20.5,20.49,20.5,24900.0,17.2812,17.2812,17.2728,17.2812,24900.0
2010-01-04 13:00:00,20.5,20.5,20.5,20.5,32400.0,17.2812,17.2812,17.2812,17.2812,32400.0
2010-01-04 13:10:00,20.5,20.5,20.49,20.5,162900.0,17.2812,17.2812,17.2728,17.2812,162900.0
2010-01-04 13:20:00,20.5,20.52,20.5,20.52,62400.0,17.2812,17.2981,17.2812,17.2981,62400.0
2010-01-04 13:30:00,20.52,20.52,20.51,20.51,26100.0,17.2981,17.2981,17.2896,17.2896,26100.0
2010-01-04 13:40:00,20.52,20.58,20.51,20.55,98700.0,17.2981,17.3487,17.2896,17.3234,98700.0
2010-01-04 13:50:00,20.55,20.55,20.51,20.51,36300.0,17.3234,17.3234,17.2896,17.2896,36300.0
2010-01-04 14:00:00,20.51,20.52,20.51,20.51,39600.0,17.2896,17.2981,17.2896,17.2896,39600.0
2010-01-04 14:10:00,20.51,20.51,20.51,20.51,44700.0,17.2896,17.2896,17.2896,17.2896,44700.0
2010-01-04 14:20:00,20.51,20.52,20.51,20.52,39600.0,17.2896,17.2981,17.2896,17.2981,39600.0
2010-01-04 14:30:00,20.52,20.53,20.51,20.52,123300.0,17.2981,17.3065,17.2896,17.2981,123300.0
2010-01-04 14:40:00,20.52,20.58,20.52,20.57,85500.0,17.2981,17.3487,17.2981,17.3402,85500.0
2010-01-04 14:50:00,20.57,20.59,20.56,20.59,77700.0,17.3402,17.3571,17.3318,17.3571,77700.0
2010-01-04 15:00:00,20.59,20.6,20.58,20.59,68700.0,17.3571,17.3655,17.3487,17.3571,68700.0
2010-01-04 15:10:00,20.59,20.6,20.59,20.59,74700.0,17.3571,17.3655,17.3571,17.3571,74700.0
2010-01-04 15:20:00,20.59,20.6,20.58,20.58,96900.0,17.3571,17.3655,17.3487,17.3487,96900.0
2010-01-04 15:30:00,20.58,20.58,20.53,20.53,127500.0,17.3487,17.3487,17.3065,17.3065,127500.0
2010-01-04 15:40:00,20.53,20.58,20.53,20.56,111900.0,17.3065,17.3487,17.3065,17.3318,111900.0
2010-01-04 15:50:00,20.57,20.57,20.52,20.55,304800.0,17.3402,17.3402,17.2981,17.3234,304800.0
2010-01-05 09:30:00,20.53,20.62,20.52,20.6,56400.0,17.3065,17.3824,17.2981,17.3655,56400.0
2010-01-05 09:40:00,20.6,20.61,20.53,20.54,169800.0,17.3655,17.3739,17.3065,17.3149,169800.0
2010-01-05 09:50:00,20.54,20.54,20.48,20.5,177000.0,17.3149,17.3149,17.2644,17.2812,177000.0
2010-01-05 10:00:00,20.49,20.5,20.4,20.46,292800.0,17.2728,17.2812,17.1969,17.2475,292800.0
2010-01-05 10:10:00,20.46,20.49,20.46,20.47,85200.0,17.2475,17.2728,17.2475,17.2559,85200.0
2010-01-05 10:20:00,20.47,20.47,20.37,20.42,670800.0,17.2559,17.2559,17.1716,17.2138,670800.0
2010-01-05 10:30:00,20.42,20.43,20.42,20.42,188400.0,17.2138,17.2222,17.2138,17.2138,188400.0
2010-01-05 10:40:00,20.42,20.43,20.41,20.42,189000.0,17.2138,17.2222,17.2053,17.2138,189000.0
2010-01-05 10:50:00,20.42,20.42,20.41,20.41,153300.0,17.2138,17.2138,17.2053,17.2053,153300.0
2010-01-05 11:00:00,20.41,20.42,20.41,20.41,180600.0,17.2053,17.2138,17.2053,17.2053,180600.0
2010-01-05 11:10:00,20.41,20.42,20.4,20.41,202500.0,17.2053,17.2138,17.1969,17.2053,202500.0
2010-01-05 11:20:00,20.41,20.42,20.38,20.38,237000.0,17.2053,17.2138,17.1801,17.1801,237000.0
2010-01-05 11:30:00,20.38,20.39,20.35,20.37,181200.0,17.1801,17.1885,17.1548,17.1716,181200.0
2010-01-05 11:40:00,20.37,20.37,20.35,20.35,123000.0,17.1716,17.1716,17.1548,17.1548,123000.0
2010-01-05 11:50:00,20.35,20.37,20.32,20.32,304200.0,17.1548,17.1716,17.1295,17.1295,304200.0
2010-01-05 12:00:00,20.32,20.33,20.27,20.28,208800.0,17.1295,17.1379,17.0873,17.0958,208800.0
2010-01-05 12:10:00,20.28,20.3,20.27,20.29,132300.0,17.0958,17.1126,17.0873,17.1042,132300.0
2010-01-05 12:20:00,20.29,20.29,20.21,20.22,187200.0,17.1042,17.1042,17.0368,17.0452,187200.0
2010-01-05 12:30:00,20.22,20.22,20.17,20.17,201900.0,17.0452,17.0452,17.003,17.003,201900.0
2010-01-05 12:40:00,20.17,20.18,20.15,20.16,223500.0,17.003,17.0115,16.9862,16.9946,223500.0
2010-01-05 12:50:00,20.16,20.17,20.04,20.08,284700.0,16.9946,17.003,16.8934,16.9272,284700.0
2010-01-05 13:00:00,20.08,20.08,19.98,19.98,247500.0,16.9272,16.9272,16.8429,16.8429,247500.0
2010-01-05 13:10:00,19.98,19.99,19.88,19.94,265500.0,16.8429,16.8513,16.7586,16.8091,265500.0
2010-01-05 13:20:00,19.96,19.97,19.85,19.91,140400.0,16.826,16.8344,16.7333,16.7839,140400.0
2010-01-05 13:30:00,19.91,19.95,19.91,19.94,135900.0,16.7839,16.8176,16.7839,16.8091,135900.0
2010-01-05 13:40:00,19.94,19.97,19.9,19.96,456300.0,16.8091,16.8344,16.7754,16.826,456300.0
2010-01-05 13:50:00,19.95,20.0,19.95,20.0,219300.0,16.8176,16.8597,16.8176,16.8597,219300.0
2010-01-05 14:00:00,20.0,20.03,20.0,20.02,180300.0,16.8597,16.885,16.8597,16.8766,180300.0
2010-01-05 14:10:00,20.02,20.08,20.02,20.06,190200.0,16.8766,16.9272,16.8766,16.9103,190200.0
2010-01-05 14:20:00,20.06,20.11,20.06,20.11,82800.0,16.9103,16.9525,16.9103,16.9525,82800.0
2010-01-05 14:30:00,20.11,20.12,20.04,20.04,432600.0,16.9525,16.9609,16.8934,16.8934,432600.0
2010-01-05 14:40:00,20.04,20.04,19.99,20.0,519900.0,16.8934,16.8934,16.8513,16.8597,519900.0
2010-01-05 14:50:00,20.0,20.0,19.99,19.99,183300.0,16.8597,16.8597,16.8513,16.8513,183300.0
2010-01-05 15:00:00,19.99,20.01,19.99,20.0,179700.0,16.8513,16.8682,16.8513,16.8597,179700.0
2010-01-05 15:10:00,20.0,20.04,20.0,20.04,144000.0,16.8597,16.8934,16.8597,16.8934,144000.0
2010-01-05 15:20:00,20.04,20.09,20.04,20.08,195300.0,16.8934,16.9356,16.8934,16.9272,195300.0
2010-01-05 15:30:00,20.08,20.09,20.06,20.06,238800.0,16.9272,16.9356,16.9103,16.9103,238800.0
2010-01-05 15:40:00,20.06,20.08,20.06,20.06,321000.0,16.9103,16.9272,16.9103,16.9103,321000.0
2010-01-05 15:50:00,20.06,20.07,20.04,20.06,336000.0,16.9103,16.9187,16.8934,16.9103,336000.0
2010-01-06 09:30:00,20.13,20.34,19.97,20.01,424800.0,16.9693,17.1463,16.8344,16.8682,424800.0
2010-01-06 09:40:00,20.0,20.06,19.97,19.99,202800.0,16.8597,16.9103,16.8344,16.8513,202800.0
2010-01-06 09:50:00,20.0,20.0,19.9,19.94,230100.0,16.8597,16.8597,16.7754,16.8091,230100.0
2010-01-06 10:00:00,19.94,19.99,19.77,19.87,342300.0,16.8091,16.8513,16.6658,16.7501,342300.0
2010-01-06 10:10:00,19.89,19.9,19.8,19.82,212700.0,16.767,16.7754,16.6911,16.708,212700.0
2010-01-06 10:20:00,19.82,19.85,19.73,19.76,232800.0,16.708,16.7333,16.6321,16.6574,232800.0
2010-01-06 10:30:00,19.76,19.78,19.7,19.71,295800.0,16.6574,16.6743,16.6068,16.6153,295800.0
2010-01-06 10:40:00,19.72,19.9,19.66,19.89,452100.0,16.6237,16.7754,16.5731,16.767,452100.0
2010-01-06 10:50:00,19.89,19.92,19.8,19.81,177000.0,16.767,16.7923,16.6911,16.6996,177000.0
2010-01-06 11:00:00,19.82,19.89,19.81,19.87,150300.0,16.708,16.767,16.6996,16.7501,150300.0
2010-01-06 11:10:00,19.87,19.91,19.85,19.9,171000.0,16.7501,16.7839,16.7333,16.7754,171000.0
2010-01-06 11:20:00,19.89,19.9,19.81,19.82,163500.0,16.767,16.7754,16.6996,16.708,163500.0
2010-01-06 11:30:00,19.82,19.85,19.8,19.8,151200.0,16.708,16.7333,16.6911,16.6911,151200.0
2010-01-06 11:40:00,19.8,19.81,19.77,19.79,153300.0,16.6911,16.6996,16.6658,16.6827,153300.0
2010-01-06 11:50:00,19.79,19.79,19.73,19.74,109500.0,16.6827,16.6827,16.6321,16.6405,109500.0
2010-01-06 12:00:00,19.73,19.75,19.71,19.72,99300.0,16.6321,16.649,16.6153,16.6237,99300.0
2010-01-06 12:10:00,19.72,19.72,19.65,19.66,221700.0,16.6237,16.6237,16.5647,16.5731,221700.0
2010-01-06 12:20:00,19.66,19.66,19.64,19.65,97800.0,16.5731,16.5731,16.5562,16.5647,97800.0
2010-01-06 12:30:00,19.65,19.73,19.64,19.73,145800.0,16.5647,16.6321,16.5562,16.6321,145800.0
2010-01-06 12:40:00,19.73,19.76,19.73,19.75,70800.0,16.6321,16.6574,16.6321,16.649,70800.0
2010-01-06 12:50:00,19.75,19.79,19.75,19.77,72000.0,16.649,16.6827,16.649,16.6658,72000.0
2010-01-06 13:00:00,19.78,19.82,19.78,19.79,105300.0,16.6743,16.708,16.6743,16.6827,105300.0
2010-01-06 13:10:00,19.79,19.79,19.73,19.73,90300.0,16.6827,16.6827,16.6321,16.6321,90300.0
2010-01-06 13:20:00,19.74,19.77,19.73,19.77,59100.0,16.6405,16.6658,16.6321,16.6658,59100.0
2010-01-06 13:30:00,19.77,19.77,19.72,19.75,79800.0,16.6658,16.6658,16.6237,16.649,79800.0
2010-01-06 13:40:00,19.76,19.77,19.71,19.72,155100.0,16.6574,16.6658,16.6153,16.6237,155100.0
2010-01-06 13:50:00,19.72,19.74,19.7,19.74,153300.0,16.6237,16.6405,16.6068,16.6405,153300.0
2010-01-06 14:00:00,19.74,19.76,19.73,19.76,72300.0,16.6405,16.6574,16.6321,16.6574,72300.0
2010-01-06 14:10:00,19.76,19.77,19.71,19.71,116400.0,16.6574,16.6658,16.6153,16.6153,116400.0
2010-01-06 14:20:00,19.71,19.76,19.71,19.75,78300.0,16.6153,16.6574,16.6153,16.649,78300.0
2010-01-06 14:30:00,19.75,19.76,19.73,19.75,202500.0,16.649,16.6574,16.6321,16.649,202500.0
2010-01-06 14:40:00,19.74,19.77,19.74,19.76,216900.0,16.6405,16.6658,16.6405,16.6574,216900.0
2010-01-06 14:50:00,19.77,19.79,19.73,19.77,290400.0,16.6658,16.6827,16.6321,16.6658,290400.0
2010-01-06 15:00:00,19.78,19.78,19.67,19.71,410400.0,16.6743,16.6743,16.5815,16.6153,410400.0
2010-01-06 15:10:00,19.71,19.76,19.71,19.73,86100.0,16.6153,16.6574,16.6153,16.6321,86100.0
2010-01-06 15:20:00,19.73,19.76,19.73,19.76,95700.0,16.6321,16.6574,16.6321,16.6574,95700.0
2010-01-06 15:30:00,19.76,19.78,19.74,19.77,166500.0,16.6574,16.6743,16.6405,16.6658,166500.0
2010-01-06 15:40:00,19.78,19.81,19.77,19.8,338700.0,16.6743,16.6996,16.6658,16.6911,338700.0
2010-01-06 15:50:00,19.8,19.81,19.78,19.8,429000.0,16.6911,16.6996,16.6743,16.6911,429000.0
2010-01-07 09:30:00,19.81,19.97,19.81,19.93,94200.0,16.6996,16.8344,16.6996,16.8007,94200.0
2010-01-07 09:40:00,19.95,19.97,19.91,19.94,239700.0,16.8176,16.8344,16.7839,16.8091,239700.0
2010-01-07 09:50:00,19.94,19.96,19.92,19.96,149700.0,16.8091,16.826,16.7923,16.826,149700.0
2010-01-07 10:00:00,19.95,20.02,19.95,20.0,198300.0,16.8176,16.8766,16.8176,16.8597,198300.0
2010-01-07 10:10:00,20.0,20.04,19.99,19.99,231000.0,16.8597,16.8934,16.8513,16.8513,231000.0
2010-01-07 10:20:00,19.99,20.01,19.98,20.01,59700.0,16.8513,16.8682,16.8429,16.8682,59700.0
2010-01-07 10:30:00,20.0,20.05,19.99,20.05,68700.0,16.8597,16.9019,16.8513,16.9019,68700.0
2010-01-07 10:40:00,20.05,20.1,20.04,20.09,109500.0,16.9019,16.944,16.8934,16.9356,109500.0
2010-01-07 10:50:00,20.09,20.16,20.09,20.13,141600.0,16.9356,16.9946,16.9356,16.9693,141600.0
2010-01-07 11:00:00,20.13,20.14,20.11,20.12,78000.0,16.9693,16.9777,16.9525,16.9609,78000.0
2010-01-07 11:10:00,20.12,20.14,20.11,20.13,96300.0,16.9609,16.9777,16.9525,16.9693,96300.0
2010-01-07 11:20:00,20.13,20.15,20.11,20.12,164400.0,16.9693,16.9862,16.9525,16.9609,164400.0
2010-01-07 11:30:00,20.12,20.14,20.11,20.12,93300.0,16.9609,16.9777,16.9525,16.9609,93300.0
2010-01-07 11:40:00,20.11,20.13,20.11,20.12,58800.0,16.9525,16.9693,16.9525,16.9609,58800.0
2010-01-07 11:50:00,20.12,20.13,20.11,20.13,45000.0,16.9609,16.9693,16.9525,16.9693,45000.0
2010-01-07 12:00:00,20.12,20.13,20.11,20.12,94800.0,16.9609,16.9693,16.9525,16.9609,94800.0
2010-01-07 12:10:00,20.11,20.12,20.1,20.11,124500.0,16.9525,16.9609,16.944,16.9525,124500.0
2010-01-07 12:20:00,20.11,20.12,20.06,20.08,142200.0,16.9525,16.9609,16.9103,16.9272,142200.0
2010-01-07 12:30:00,20.08,20.08,20.04,20.04,96000.0,16.9272,16.9272,16.8934,16.8934,96000.0
2010-01-07 12:40:00,20.04,20.04,20.01,20.01,51000.0,16.8934,16.8934,16.8682,16.8682,51000.0
2010-01-07 12:50:00,20.02,20.04,20.01,20.02,51900.0,16.8766,16.8934,16.8682,16.8766,51900.0
2010-01-07 13:00:00,20.02,20.03,20.0,20.0,39000.0,16.8766,16.885,16.8597,16.8597,39000.0
2010-01-07 13:10:00,20.0,20.02,19.99,20.01,60900.0,16.8597,16.8766,16.8513,16.8682,60900.0
2010-01-07 13:20:00,20.01,20.02,19.99,20.01,69300.0,16.8682,16.8766,16.8513,16.8682,69300.0
2010-01-07 13:30:00,20.01,20.01,20.0,20.01,43200.0,16.8682,16.8682,16.8597,16.8682,43200.0
2010-01-07 13:40:00,20.01,20.02,20.0,20.01,70200.0,16.8682,16.8766,16.8597,16.8682,70200.0
2010-01-07 13:50:00,20.01,20.03,20.0,20.02,92400.0,16.8682,16.885,16.8597,16.8766,92400.0
2010-01-07 14:00:00,20.02,20.02,20.01,20.01,47400.0,16.8766,16.8766,16.8682,16.8682,47400.0
2010-01-07 14:10:00,20.01,20.02,20.0,20.01,51600.0,16.8682,16.8766,16.8597,16.8682,51600.0
2010-01-07 14:20:00,20.01,20.02,20.0,20.0,57300.0,16.8682,16.8766,16.8597,16.8597,57300.0
2010-01-07 14:30:00,20.0,20.02,20.0,20.0,93000.0,16.8597,16.8766,16.8597,16.8597,93000.0
2010-01-07 14:40:00,20.0,20.01,20.0,20.0,65700.0,16.8597,16.8682,16.8597,16.8597,65700.0
2010-01-07 14:50:00,20.0,20.03,20.0,20.02,92400.0,16.8597,16.885,16.8597,16.8766,92400.0
2010-01-07 15:00:00,20.02,20.02,19.97,19.99,68700.0,16.8766,16.8766,16.8344,16.8513,68700.0
2010-01-07 15:10:00,19.99,20.01,19.97,20.0,70800.0,16.8513,16.8682,16.8344,16.8597,70800.0
2010-01-07 15:20:00,20.0,20.02,20.0,20.0,62700.0,16.8597,16.8766,16.8597,16.8597,62700.0
2010-01-07 15:30:00,20.0,20.03,20.0,20.01,118800.0,16.8597,16.885,16.8597,16.8682,118800.0
2010-01-07 15:40:00,20.01,20.01,19.96,19.97,147600.0,16.8682,16.8682,16.826,16.8344,147600.0
2010-01-07 15:50:00,19.97,19.99,19.94,19.97,295500.0,16.8344,16.8513,16.8091,16.8344,295500.0
2010-01-08 09:30:00,19.98,20.02,19.93,19.98,114000.0,16.8429,16.8766,16.8007,16.8429,114000.0
2010-01-08 09:40:00,19.98,20.0,19.94,20.0,88500.0,16.8429,16.8597,16.8091,16.8597,88500.0
2010-01-08 09:50:00,20.0,20.04,19.96,20.01,57300.0,16.8597,16.8934,16.826,16.8682,57300.0
2010-01-08 10:00:00,20.01,20.05,19.99,20.02,69900.0,16.8682,16.9019,16.8513,16.8766,69900.0
2010-01-08 10:10:00,20.02,20.04,19.99,20.0,70200.0,16.8766,16.8934,16.8513,16.8597,70200.0
2010-01-08 10:20:00,20.0,20.03,19.99,20.03,113400.0,16.8597,16.885,16.8513,16.885,113400.0
2010-01-08 10:30:00,20.03,20.04,20.0,20.0,90600.0,16.885,16.8934,16.8597,16.8597,90600.0
2010-01-08 10:40:00,20.0,20.0,19.96,19.98,60000.0,16.8597,16.8597,16.826,16.8429,60000.0
2010-01-08 10:50:00,19.97,20.0,19.97,20.0,40500.0,16.8344,16.8597,16.8344,16.8597,40500.0
2010-01-08 11:00:00,19.99,20.03,19.98,20.03,77400.0,16.8513,16.885,16.8429,16.885,77400.0
2010-01-08 11:10:00,20.03,20.04,20.01,20.04,56100.0,16.885,16.8934,16.8682,16.8934,56100.0
2010-01-08 11:20:00,20.04,20.05,20.01,20.02,53400.0,16.8934,16.9019,16.8682,16.8766,53400.0
2010-01-08 11:30:00,20.02,20.02,19.99,20.0,42900.0,16.8766,16.8766,16.8513,16.8597,42900.0
2010-01-08 11:40:00,20.0,20.02,19.99,20.02,30300.0,16.8597,16.8766,16.8513,16.8766,30300.0
2010-01-08 11:50:00,20.01,20.02,20.01,20.01,51300.0,16.8682,16.8766,16.8682,16.8682,51300.0
2010-01-08 12:00:00,20.01,20.03,20.01,20.02,46200.0,16.8682,16.885,16.8682,16.8766,46200.0
2010-01-08 12:10:00,20.02,20.02,20.0,20.01,25800.0,16.8766,16.8766,16.8597,16.8682,25800.0
2010-01-08 12:20:00,20.01,20.01,20.0,20.01,33600.0,16.8682,16.8682,16.8597,16.8682,33600.0
2010-01-08 12:30:00,20.01,20.02,20.0,20.01,35100.0,16.8682,16.8766,16.8597,16.8682,35100.0
2010-01-08 12:40:00,20.01,20.01,19.99,19.99,45600.0,16.8682,16.8682,16.8513,16.8513,45600.0
2010-01-08 12:50:00,19.99,20.01,19.98,20.01,32100.0,16.8513,16.8682,16.8429,16.8682,32100.0
2010-01-08 13:00:00,20.01,20.02,19.99,20.02,25500.0,16.8682,16.8766,16.8513,16.8766,25500.0
2010-01-08 13:10:00,20.01,20.03,20.01,20.02,26700.0,16.8682,16.885,16.8682,16.8766,26700.0
2010-01-08 13:20:00,20.02,20.02,20.0,20.01,34200.0,16.8766,16.8766,16.8597,16.8682,34200.0
2010-01-08 13:30:00,20.01,20.01,19.99,20.0,39000.0,16.8682,16.8682,16.8513,16.8597,39000.0
2010-01-08 13:40:00,20.0,20.01,19.99,20.0,23700.0,16.8597,16.8682,16.8513,16.8597,23700.0
2010-01-08 13:50:00,20.01,20.01,19.99,20.0,45600.0,16.8682,16.8682,16.8513,16.8597,45600.0
2010-01-08 14:00:00,20.0,20.01,19.99,20.0,57600.0,16.8597,16.8682,16.8513,16.8597,57600.0
2010-01-08 14:10:00,20.0,20.01,20.0,20.01,52800.0,16.8597,16.8682,16.8597,16.8682,52800.0
2010-01-08 14:20:00,20.01,20.01,20.0,20.0,66000.0,16.8682,16.8682,16.8597,16.8597,66000.0
2010-01-08 14:30:00,20.0,20.01,20.0,20.01,51600.0,16.8597,16.8682,16.8597,16.8682,51600.0
2010-01-08 14:40:00,20.01,20.01,20.0,20.0,93600.0,16.8682,16.8682,16.8597,16.8597,93600.0
2010-01-08 14:50:00,20.0,20.01,20.0,20.01,60300.0,16.8597,16.8682,16.8597,16.8682,60300.0
2010-01-08 15:00:00,20.01,20.02,20.0,20.02,84600.0,16.8682,16.8766,16.8597,16.8766,84600.0
2010-01-08 15:10:00,20.02,20.04,20.01,20.04,39300.0,16.8766,16.8934,16.8682,16.8934,39300.0
2010-01-08 15:20:00,20.04,20.07,20.04,20.07,45900.0,16.8934,16.9187,16.8934,16.9187,45900.0
2010-01-08 15:30:00,20.07,20.1,20.05,20.1,90600.0,16.9187,16.944,16.9019,16.944,90600.0
2010-01-08 15:40:00,20.1,20.13,20.1,20.12,135000.0,16.944,16.9693,16.944,16.9609,135000.0
2010-01-08 15:50:00,20.12,20.16,20.12,20.15,275100.0,16.9609,16.9946,16.9609,16.9862,275100.0
2010-01-11 09:30:00,20.66,20.66,20.11,20.11,96300.0,17.4161,17.4161,16.9525,16.9525,96300.0
2010-01-11 09:40:00,20.11,20.13,19.92,19.94,121500.0,16.9525,16.9693,16.7923,16.8091,121500.0
2010-01-11 09:50:00,19.96,19.98,19.89,19.89,56700.0,16.826,16.8429,16.767,16.767,56700.0
2010-01-11 10:00:00,19.88,19.89,19.75,19.76,142800.0,16.7586,16.767,16.649,16.6574,142800.0
2010-01-11 10:10:00,19.75,19.78,19.73,19.75,97800.0,16.649,16.6743,16.6321,16.649,97800.0
2010-01-11 10:20:00,19.75,19.76,19.72,19.74,81000.0,16.649,16.6574,16.6237,16.6405,81000.0
2010-01-11 10:30:00,19.74,19.74,19.7,19.71,201000.0,16.6405,16.6405,16.6068,16.6153,201000.0
2010-01-11 10:40:00,19.71,19.78,19.71,19.77,65100.0,16.6153,16.6743,16.6153,16.6658,65100.0
2010-01-11 10:50:00,19.78,19.81,19.77,19.79,87600.0,16.6743,16.6996,16.6658,16.6827,87600.0
2010-01-11 11:00:00,19.79,19.79,19.7,19.7,122400.0,16.6827,16.6827,16.6068,16.6068,122400.0
2010-01-11 11:10:00,19.7,19.7,19.57,19.58,310800.0,16.6068,16.6068,16.4972,16.5057,310800.0
2010-01-11 11:20:00,19.58,19.6,19.53,19.53,124200.0,16.5057,16.5225,16.4635,16.4635,124200.0
2010-01-11 11:30:00,19.53,19.57,19.51,19.56,175800.0,16.4635,16.4972,16.4467,16.4888,175800.0
2010-01-11 11:40:00,19.57,19.62,19.55,19.62,42000.0,16.4972,16.5394,16.4804,16.5394,42000.0
2010-01-11 11:50:00,19.62,19.67,19.62,19.66,101100.0,16.5394,16.5815,16.5394,16.5731,101100.0
2010-01-11 12:00:00,19.66,19.69,19.65,19.65,43200.0,16.5731,16.5984,16.5647,16.5647,43200.0
2010-01-11 12:10:00,19.65,19.66,19.63,19.64,37800.0,16.5647,16.5731,16.5478,16.5562,37800.0
2010-01-11 12:20:00,19.64,19.69,19.64,19.67,72900.0,16.5562,16.5984,16.5562,16.5815,72900.0
2010-01-11 12:30:00,19.66,19.67,19.64,19.67,56400.0,16.5731,16.5815,16.5562,16.5815,56400.0
2010-01-11 12:40:00,19.67,19.69,19.66,19.69,76800.0,16.5815,16.5984,16.5731,16.5984,76800.0
2010-01-11 12:50:00,19.69,19.7,19.68,19.7,153600.0,16.5984,16.6068,16.59,16.6068,153600.0
2010-01-11 13:00:00,19.7,19.7,19.68,19.7,63000.0,16.6068,16.6068,16.59,16.6068,63000.0
2010-01-11 13:10:00,19.7,19.73,19.7,19.73,59400.0,16.6068,16.6321,16.6068,16.6321,59400.0
2010-01-11 13:20:00,19.73,19.74,19.7,19.72,120000.0,16.6321,16.6405,16.6068,16.6237,120000.0
2010-01-11 13:30:00,19.72,19.72,19.7,19.7,52200.0,16.6237,16.6237,16.6068,16.6068,52200.0
2010-01-11 13:40:00,19.7,19.7,19.67,19.67,88500.0,16.6068,16.6068,16.5815,16.5815,88500.0
2010-01-11 13:50:00,19.67,19.67,19.66,19.67,66600.0,16.5815,16.5815,16.5731,16.5815,66600.0
2010-01-11 14:00:00,19.67,19.68,19.67,19.67,32400.0,16.5815,16.59,16.5815,16.5815,32400.0
2010-01-11 14:10:00,19.67,19.7,19.67,19.69,44700.0,16.5815,16.6068,16.5815,16.5984,44700.0
2010-01-11 14:20:00,19.69,19.71,19.69,19.7,41700.0,16.5984,16.6153,16.5984,16.6068,41700.0
2010-01-11 14:30:00,19.7,19.71,19.69,19.71,53100.0,16.6068,16.6153,16.5984,16.6153,53100.0
2010-01-11 14:40:00,19.71,19.71,19.7,19.71,60900.0,16.6153,16.6153,16.6068,16.6153,60900.0
2010-01-11 14:50:00,19.71,19.75,19.71,19.75,61800.0,16.6153,16.649,16.6153,16.649,61800.0
2010-01-11 15:00:00,19.75,19.8,19.75,19.79,87900.0,16.649,16.6911,16.649,16.6827,87900.0
2010-01-11 15:10:00,19.79,19.8,19.77,19.8,60000.0,16.6827,16.6911,16.6658,16.6911,60000.0
2010-01-11 15:20:00,19.8,19.84,19.79,19.84,65100.0,16.6911,16.7248,16.6827,16.7248,65100.0
2010-01-11 15:30:00,19.84,19.91,19.84,19.91,206400.0,16.7248,16.7839,16.7248,16.7839,206400.0
2010-01-11 15:40:00,19.9,19.92,19.88,19.91,392400.0,16.7754,16.7923,16.7586,16.7839,392400.0
2010-01-11 15:50:00,19.91,19.91,19.85,19.87,414000.0,16.7839,16.7839,16.7333,16.7501,414000.0
2010-01-12 09:30:00,19.81,19.88,19.8,19.87,48300.0,16.6996,16.7586,16.6911,16.7501,48300.0
2010-01-12 09:40:00,19.87,19.88,19.79,19.84,74700.0,16.7501,16.7586,16.6827,16.7248,74700.0
2010-01-12 09:50:00,19.86,19.91,19.85,19.9,60600.0,16.7417,16.7839,16.7333,16.7754,60600.0
2010-01-12 10:00:00,19.9,19.92,19.86,19.92,90300.0,16.7754,16.7923,16.7417,16.7923,90300.0
2010-01-12 10:10:00,19.94,19.97,19.93,19.97,99900.0,16.8091,16.8344,16.8007,16.8344,99900.0
2010-01-12 10:20:00,19.97,20.03,19.97,20.01,93600.0,16.8344,16.885,16.8344,16.8682,93600.0
2010-01-12 10:30:00,20.01,20.06,20.0,20.04,119400.0,16.8682,16.9103,16.8597,16.8934,119400.0
2010-01-12 10:40:00,20.05,20.09,20.02,20.08,126000.0,16.9019,16.9356,16.8766,16.9272,126000.0
2010-01-12 10:50:00,20.07,20.11,20.01,20.01,56400.0,16.9187,16.9525,16.8682,16.8682,56400.0
2010-01-12 11:00:00,20.01,20.08,20.0,20.07,206100.0,16.8682,16.9272,16.8597,16.9187,206100.0
2010-01-12 11:10:00,20.07,20.11,20.04,20.04,196500.0,16.9187,16.9525,16.8934,16.8934,196500.0
2010-01-12 11:20:00,20.04,20.04,20.0,20.02,47700.0,16.8934,16.8934,16.8597,16.8766,47700.0
2010-01-12 11:30:00,20.02,20.03,20.0,20.0,62100.0,16.8766,16.885,16.8597,16.8597,62100.0
2010-01-12 11:40:00,19.99,19.99,19.9,19.92,62400.0,16.8513,16.8513,16.7754,16.7923,62400.0
2010-01-12 11:50:00,19.93,19.94,19.92,19.92,19200.0,16.8007,16.8091,16.7923,16.7923,19200.0
2010-01-12 12:00:00,19.92,19.92,19.9,19.91,39900.0,16.7923,16.7923,16.7754,16.7839,39900.0
2010-01-12 12:10:00,19.9,19.9,19.87,19.9,75000.0,16.7754,16.7754,16.7501,16.7754,75000.0
2010-01-12 12:20:00,19.9,19.92,19.89,19.91,51900.0,16.7754,16.7923,16.767,16.7839,51900.0
2010-01-12 12:30:00,19.9,19.93,19.9,19.93,76500.0,16.7754,16.8007,16.7754,16.8007,76500.0
2010-01-12 12:40:00,19.93,19.97,19.93,19.96,65700.0,16.8007,16.8344,16.8007,16.826,65700.0
2010-01-12 12:50:00,19.97,19.98,19.96,19.96,212100.0,16.8344,16.8429,16.826,16.826,212100.0
2010-01-12 13:00:00,19.96,19.96,19.89,19.89,53100.0,16.826,16.826,16.767,16.767,53100.0
2010-01-12 13:10:00,19.89,19.91,19.88,19.89,48000.0,16.767,16.7839,16.7586,16.767,48000.0
2010-01-12 13:20:00,19.89,19.89,19.87,19.89,39900.0,16.767,16.767,16.7501,16.767,39900.0
2010-01-12 13:30:00,19.88,19.92,19.88,19.92,58500.0,16.7586,16.7923,16.7586,16.7923,58500.0
2010-01-12 13:40:00,19.92,19.92,19.88,19.92,47100.0,16.7923,16.7923,16.7586,16.7923,47100.0
2010-01-12 13:50:00,19.92,19.95,19.91,19.95,34500.0,16.7923,16.8176,16.7839,16.8176,34500.0
2010-01-12 14:00:00,19.95,19.96,19.93,19.96,61500.0,16.8176,16.826,16.8007,16.826,61500.0
2010-01-12 14:10:00,19.95,19.97,19.93,19.94,64200.0,16.8176,16.8344,16.8007,16.8091,64200.0
2010-01-12 14:20:00,19.94,19.98,19.93,19.98,36900.0,16.8091,16.8429,16.8007,16.8429,36900.0
2010-01-12 14:30:00,19.98,19.98,19.96,19.97,51600.0,16.8429,16.8429,16.826,16.8344,51600.0
2010-01-12 14:40:00,19.97,19.97,19.94,19.97,88500.0,16.8344,16.8344,16.8091,16.8344,88500.0
2010-01-12 14:50:00,19.97,20.0,19.97,20.0,68100.0,16.8344,16.8597,16.8344,16.8597,68100.0
2010-01-12 15:00:00,20.0,20.0,19.93,19.93,69300.0,16.8597,16.8597,16.8007,16.8007,69300.0
2010-01-12 15:10:00,19.93,19.94,19.86,19.86,132600.0,16.8007,16.8091,16.7417,16.7417,132600.0
2010-01-12 15:20:00,19.86,19.9,19.85,19.89,139500.0,16.7417,16.7754,16.7333,16.767,139500.0
2010-01-12 15:30:00,19.89,19.89,19.75,19.75,328500.0,16.767,16.767,16.649,16.649,328500.0
2010-01-12 15:40:00,19.75,19.81,19.75,19.77,232200.0,16.649,16.6996,16.649,16.6658,232200.0
2010-01-12 15:50:00,19.77,19.81,19.77,19.8,336900.0,16.6658,16.6996,16.6658,16.6911,336900.0
2010-01-13 09:30:00,19.87,19.96,19.87,19.93,73800.0,16.7501,16.826,16.7501,16.8007,73800.0
2010-01-13 09:40:00,19.93,19.99,19.92,19.97,28800.0,16.8007,16.8513,16.7923,16.8344,28800.0
2010-01-13 09:50:00,19.97,19.98,19.94,19.98,71100.0,16.8344,16.8429,16.8091,16.8429,71100.0
2010-01-13 10:00:00,19.98,19.99,19.97,19.97,33900.0,16.8429,16.8513,16.8344,16.8344,33900.0
2010-01-13 10:10:00,19.95,19.99,19.94,19.96,70200.0,16.8176,16.8513,16.8091,16.826,70200.0
2010-01-13 10:20:00,19.96,19.97,19.94,19.95,45300.0,16.826,16.8344,16.8091,16.8176,45300.0
2010-01-13 10:30:00,19.94,20.01,19.91,20.01,37200.0,16.8091,16.8682,16.7839,16.8682,37200.0
2010-01-13 10:40:00,20.0,20.01,19.97,19.98,36300.0,16.8597,16.8682,16.8344,16.8429,36300.0
2010-01-13 10:50:00,19.97,19.99,19.97,19.99,27300.0,16.8344,16.8513,16.8344,16.8513,27300.0
2010-01-13 11:00:00,20.0,20.0,19.96,19.98,35400.0,16.8597,16.8597,16.826,16.8429,35400.0
2010-01-13 11:10:00,19.97,19.99,19.96,19.97,32700.0,16.8344,16.8513,16.826,16.8344,32700.0
2010-01-13 11:20:00,19.97,20.05,19.96,20.04,72900.0,16.8344,16.9019,16.826,16.8934,72900.0
2010-01-13 11:30:00,20.04,20.05,20.01,20.02,30900.0,16.8934,16.9019,16.8682,16.8766,30900.0
2010-01-13 11:40:00,20.02,20.02,20.01,20.02,49200.0,16.8766,16.8766,16.8682,16.8766,49200.0
2010-01-13 11:50:00,20.01,20.01,20.0,20.0,29100.0,16.8682,16.8682,16.8597,16.8597,29100.0
2010-01-13 12:00:00,20.01,20.04,19.98,20.04,41700.0,16.8682,16.8934,16.8429,16.8934,41700.0
2010-01-13 12:10:00,20.04,20.04,20.03,20.03,33600.0,16.8934,16.8934,16.885,16.885,33600.0
2010-01-13 12:20:00,20.03,20.05,20.02,20.05,57600.0,16.885,16.9019,16.8766,16.9019,57600.0
2010-01-13 12:30:00,20.04,20.07,20.04,20.05,40200.0,16.8934,16.9187,16.8934,16.9019,40200.0
2010-01-13 12:40:00,20.05,20.07,20.04,20.04,41700.0,16.9019,16.9187,16.8934,16.8934,41700.0
2010-01-13 12:50:00,20.04,20.07,20.03,20.03,47100.0,16.8934,16.9187,16.885,16.885,47100.0
2010-01-13 13:00:00,20.02,20.02,19.98,20.01,32700.0,16.8766,16.8766,16.8429,16.8682,32700.0
2010-01-13 13:10:00,20.01,20.01,19.99,20.0,31800.0,16.8682,16.8682,16.8513,16.8597,31800.0
2010-01-13 13:20:00,20.0,20.03,20.0,20.03,35400.0,16.8597,16.885,16.8597,16.885,35400.0
2010-01-13 13:30:00,20.02,20.05,20.02,20.03,22200.0,16.8766,16.9019,16.8766,16.885,22200.0
2010-01-13 13:40:00,20.03,20.04,20.02,20.02,25200.0,16.885,16.8934,16.8766,16.8766,25200.0
2010-01-13 13:50:00,20.02,20.04,20.0,20.03,31200.0,16.8766,16.8934,16.8597,16.885,31200.0
2010-01-13 14:00:00,20.03,20.07,20.03,20.06,33600.0,16.885,16.9187,16.885,16.9103,33600.0
2010-01-13 14:10:00,20.06,20.07,20.05,20.05,18000.0,16.9103,16.9187,16.9019,16.9019,18000.0
2010-01-13 14:20:00,20.06,20.07,20.05,20.06,38400.0,16.9103,16.9187,16.9019,16.9103,38400.0
2010-01-13 14:30:00,20.07,20.08,20.06,20.07,38100.0,16.9187,16.9272,16.9103,16.9187,38100.0
2010-01-13 14:40:00,20.07,20.08,20.05,20.08,34800.0,16.9187,16.9272,16.9019,16.9272,34800.0
2010-01-13 14:50:00,20.09,20.1,20.08,20.1,33000.0,16.9356,16.944,16.9272,16.944,33000.0
2010-01-13 15:00:00,20.09,20.09,20.07,20.09,62100.0,16.9356,16.9356,16.9187,16.9356,62100.0
2010-01-13 15:10:00,20.09,20.09,20.07,20.09,35700.0,16.9356,16.9356,16.9187,16.9356,35700.0
2010-01-13 15:20:00,20.08,20.1,20.08,20.09,82500.0,16.9272,16.944,16.9272,16.9356,82500.0
2010-01-13 15:30:00,20.1,20.12,20.07,20.1,79200.0,16.944,16.9609,16.9187,16.944,79200.0
2010-01-13 15:40:00,20.09,20.1,20.06,20.06,101400.0,16.9356,16.944,16.9103,16.9103,101400.0
2010-01-13 15:50:00,20.06,20.08,20.05,20.06,183000.0,16.9103,16.9272,16.9019,16.9103,183000.0
2010-01-14 09:30:00,20.09,20.17,20.09,20.15,56100.0,16.9356,17.003,16.9356,16.9862,56100.0
2010-01-14 09:40:00,20.14,20.14,20.08,20.1,46800.0,16.9777,16.9777,16.9272,16.944,46800.0
2010-01-14 09:50:00,20.1,20.11,20.08,20.08,36000.0,16.944,16.9525,16.9272,16.9272,36000.0
2010-01-14 10:00:00,20.08,20.14,20.08,20.14,63600.0,16.9272,16.9777,16.9272,16.9777,63600.0
2010-01-14 10:10:00,20.13,20.15,20.08,20.09,132300.0,16.9693,16.9862,16.9272,16.9356,132300.0
2010-01-14 10:20:00,20.09,20.17,20.08,20.16,113400.0,16.9356,17.003,16.9272,16.9946,113400.0
2010-01-14 10:30:00,20.16,20.19,20.15,20.17,112500.0,16.9946,17.0199,16.9862,17.003,112500.0
2010-01-14 10:40:00,20.17,20.17,20.12,20.13,73200.0,17.003,17.003,16.9609,16.9693,73200.0
2010-01-14 10:50:00,20.13,20.13,20.08,20.08,26400.0,16.9693,16.9693,16.9272,16.9272,26400.0
2010-01-14 11:00:00,20.08,20.08,20.04,20.08,96300.0,16.9272,16.9272,16.8934,16.9272,96300.0
2010-01-14 11:10:00,20.07,20.1,20.06,20.1,85500.0,16.9187,16.944,16.9103,16.944,85500.0
2010-01-14 11:20:00,20.09,20.1,20.07,20.09,81600.0,16.9356,16.944,16.9187,16.9356,81600.0
2010-01-14 11:30:00,20.09,20.11,20.09,20.11,57900.0,16.9356,16.9525,16.9356,16.9525,57900.0
2010-01-14 11:40:00,20.1,20.11,20.07,20.09,121800.0,16.944,16.9525,16.9187,16.9356,121800.0
2010-01-14 11:50:00,20.09,20.09,20.08,20.09,89400.0,16.9356,16.9356,16.9272,16.9356,89400.0
2010-01-14 12:00:00,20.09,20.13,20.09,20.13,25500.0,16.9356,16.9693,16.9356,16.9693,25500.0
2010-01-14 12:10:00,20.13,20.16,20.13,20.15,46800.0,16.9693,16.9946,16.9693,16.9862,46800.0
2010-01-14 12:20:00,20.14,20.16,20.14,20.14,36900.0,16.9777,16.9946,16.9777,16.9777,36900.0
2010-01-14 12:30:00,20.14,20.16,20.13,20.14,35700.0,16.9777,16.9946,16.9693,16.9777,35700.0
2010-01-14 12:40:00,20.14,20.14,20.08,20.09,56700.0,16.9777,16.9777,16.9272,16.9356,56700.0
2010-01-14 12:50:00,20.08,20.1,20.08,20.09,61800.0,16.9272,16.944,16.9272,16.9356,61800.0
2010-01-14 13:00:00,20.09,20.11,20.08,20.1,113700.0,16.9356,16.9525,16.9272,16.944,113700.0
2010-01-14 13:10:00,20.1,20.11,20.08,20.09,111000.0,16.944,16.9525,16.9272,16.9356,111000.0
2010-01-14 13:20:00,20.09,20.11,20.09,20.11,54900.0,16.9356,16.9525,16.9356,16.9525,54900.0
2010-01-14 13:30:00,20.12,20.15,20.11,20.12,77100.0,16.9609,16.9862,16.9525,16.9609,77100.0
2010-01-14 13:40:00,20.12,20.14,20.11,20.11,94800.0,16.9609,16.9777,16.9525,16.9525,94800.0
2010-01-14 13:50:00,20.11,20.13,20.08,20.09,54300.0,16.9525,16.9693,16.9272,16.9356,54300.0
2010-01-14 14:00:00,20.09,20.11,20.09,20.11,28200.0,16.9356,16.9525,16.9356,16.9525,28200.0
2010-01-14 14:10:00,20.11,20.12,20.1,20.1,36900.0,16.9525,16.9609,16.944,16.944,36900.0
2010-01-14 14:20:00,20.1,20.12,20.08,20.09,51300.0,16.944,16.9609,16.9272,16.9356,51300.0
2010-01-14 14:30:00,20.09,20.09,20.07,20.08,75900.0,16.9356,16.9356,16.9187,16.9272,75900.0
2010-01-14 14:40:00,20.08,20.09,20.08,20.08,55200.0,16.9272,16.9356,16.9272,16.9272,55200.0
2010-01-14 14:50:00,20.08,20.12,20.08,20.12,35100.0,16.9272,16.9609,16.9272,16.9609,35100.0
2010-01-14 15:00:00,20.12,20.18,20.12,20.17,107100.0,16.9609,17.0115,16.9609,17.003,107100.0
2010-01-14 15:10:00,20.17,20.21,20.17,20.2,118500.0,17.003,17.0368,17.003,17.0283,118500.0
2010-01-14 15:20:00,20.2,20.23,20.18,20.23,153300.0,17.0283,17.0536,17.0115,17.0536,153300.0
2010-01-14 15:30:00,20.23,20.24,20.18,20.21,189600.0,17.0536,17.062,17.0115,17.0368,189600.0
2010-01-14 15:40:00,20.21,20.23,20.18,20.19,179100.0,17.0368,17.0536,17.0115,17.0199,179100.0
2010-01-14 15:50:00,20.18,20.19,20.16,20.19,141600.0,17.0115,17.0199,16.9946,17.0199,141600.0
2010-01-15 09:30:00,20.09,20.09,19.89,19.98,578400.0,16.9356,16.9356,16.767,16.8429,578400.0
2010-01-15 09:40:00,19.98,19.98,19.84,19.95,219600.0,16.8429,16.8429,16.7248,16.8176,219600.0
2010-01-15 09:50:00,19.95,19.95,19.88,19.9,188100.0,16.8176,16.8176,16.7586,16.7754,188100.0
2010-01-15 10:00:00,19.9,19.9,19.84,19.87,139500.0,16.7754,16.7754,16.7248,16.7501,139500.0
2010-01-15 10:10:00,19.88,19.92,19.86,19.9,93000.0,16.7586,16.7923,16.7417,16.7754,93000.0
2010-01-15 10:20:00,19.9,19.9,19.81,19.83,219000.0,16.7754,16.7754,16.6996,16.7164,219000.0
2010-01-15 10:30:00,19.83,19.85,19.81,19.84,112800.0,16.7164,16.7333,16.6996,16.7248,112800.0
2010-01-15 10:40:00,19.84,19.86,19.81,19.86,120000.0,16.7248,16.7417,16.6996,16.7417,120000.0
2010-01-15 10:50:00,19.87,19.88,19.83,19.87,102000.0,16.7501,16.7586,16.7164,16.7501,102000.0
2010-01-15 11:00:00,19.88,19.88,19.86,19.88,93600.0,16.7586,16.7586,16.7417,16.7586,93600.0
2010-01-15 11:10:00,19.88,19.89,19.87,19.87,117000.0,16.7586,16.767,16.7501,16.7501,117000.0
2010-01-15 11:20:00,19.87,19.87,19.86,19.87,144900.0,16.7501,16.7501,16.7417,16.7501,144900.0
2010-01-15 11:30:00,19.87,19.91,19.87,19.9,159900.0,16.7501,16.7839,16.7501,16.7754,159900.0
2010-01-15 11:40:00,19.9,19.93,19.89,19.92,114300.0,16.7754,16.8007,16.767,16.7923,114300.0
2010-01-15 11:50:00,19.92,19.92,19.89,19.89,44400.0,16.7923,16.7923,16.767,16.767,44400.0
2010-01-15 12:00:00,19.9,19.92,19.89,19.91,57300.0,16.7754,16.7923,16.767,16.7839,57300.0
2010-01-15 12:10:00,19.91,19.92,19.87,19.9,136500.0,16.7839,16.7923,16.7501,16.7754,136500.0
2010-01-15 12:20:00,19.9,19.91,19.88,19.89,76500.0,16.7754,16.7839,16.7586,16.767,76500.0
2010-01-15 12:30:00,19.89,19.89,19.86,19.86,78000.0,16.767,16.767,16.7417,16.7417,78000.0
2010-01-15 12:40:00,19.86,19.88,19.85,19.88,117000.0,16.7417,16.7586,16.7333,16.7586,117000.0
2010-01-15 12:50:00,19.88,19.88,19.87,19.87,42300.0,16.7586,16.7586,16.7501,16.7501,42300.0
2010-01-15 13:00:00,19.87,19.87,19.85,19.86,278400.0,16.7501,16.7501,16.7333,16.7417,278400.0
2010-01-15 13:10:00,19.85,19.85,19.83,19.83,69000.0,16.7333,16.7333,16.7164,16.7164,69000.0
2010-01-15 13:20:00,19.83,19.84,19.81,19.84,65100.0,16.7164,16.7248,16.6996,16.7248,65100.0
2010-01-15 13:30:00,19.84,19.84,19.83,19.83,68100.0,16.7248,16.7248,16.7164,16.7164,68100.0
2010-01-15 13:40:00,19.83,19.84,19.82,19.83,69600.0,16.7164,16.7248,16.708,16.7164,69600.0
2010-01-15 13:50:00,19.83,19.84,19.79,19.8,94800.0,16.7164,16.7248,16.6827,16.6911,94800.0
2010-01-15 14:00:00,19.8,19.8,19.79,19.79,60900.0,16.6911,16.6911,16.6827,16.6827,60900.0
2010-01-15 14:10:00,19.8,19.8,19.79,19.8,97200.0,16.6911,16.6911,16.6827,16.6911,97200.0
2010-01-15 14:20:00,19.8,19.81,19.78,19.78,72900.0,16.6911,16.6996,16.6743,16.6743,72900.0
2010-01-15 14:30:00,19.78,19.79,19.75,19.75,60000.0,16.6743,16.6827,16.649,16.649,60000.0
2010-01-15 14:40:00,19.75,19.76,19.74,19.74,92400.0,16.649,16.6574,16.6405,16.6405,92400.0
2010-01-15 14:50:00,19.74,19.75,19.73,19.73,89700.0,16.6405,16.649,16.6321,16.6321,89700.0
2010-01-15 15:00:00,19.74,19.76,19.73,19.74,120000.0,16.6405,16.6574,16.6321,16.6405,120000.0
2010-01-15 15:10:00,19.74,19.78,19.74,19.77,83700.0,16.6405,16.6743,16.6405,16.6658,83700.0
2010-01-15 15:20:00,19.77,19.78,19.74,19.74,77700.0,16.6658,16.6743,16.6405,16.6405,77700.0
2010-01-15 15:30:00,19.74,19.77,19.74,19.76,136200.0,16.6405,16.6658,16.6405,16.6574,136200.0
2010-01-15 15:40:00,19.76,19.76,19.72,19.73,165900.0,16.6574,16.6574,16.6237,16.6321,165900.0
2010-01-15 15:50:00,19.73,19.75,19.72,19.73,218100.0,16.6321,16.649,16.6237,16.6321,218100.0
2010-01-19 09:30:00,19.63,19.7,19.43,19.64,303600.0,16.5478,16.6068,16.3792,16.5562,303600.0
2010-01-19 09:40:00,19.64,19.79,19.55,19.78,213600.0,16.5562,16.6827,16.4804,16.6743,213600.0
2010-01-19 09:50:00,19.78,19.78,19.67,19.67,62400.0,16.6743,16.6743,16.5815,16.5815,62400.0
2010-01-19 10:00:00,19.67,19.77,19.67,19.75,76500.0,16.5815,16.6658,16.5815,16.649,76500.0
2010-01-19 10:10:00,19.75,19.79,19.74,19.77,138300.0,16.649,16.6827,16.6405,16.6658,138300.0
2010-01-19 10:20:00,19.77,19.79,19.75,19.75,129600.0,16.6658,16.6827,16.649,16.649,129600.0
2010-01-19 10:30:00,19.75,19.77,19.73,19.73,104100.0,16.649,16.6658,16.6321,16.6321,104100.0
2010-01-19 10:40:00,19.74,19.78,19.74,19.75,121500.0,16.6405,16.6743,16.6405,16.649,121500.0
2010-01-19 10:50:00,19.75,19.78,19.75,19.77,81300.0,16.649,16.6743,16.649,16.6658,81300.0
2010-01-19 11:00:00,19.77,19.78,19.74,19.74,119100.0,16.6658,16.6743,16.6405,16.6405,119100.0
2010-01-19 11:10:00,19.74,19.75,19.71,19.73,57000.0,16.6405,16.649,16.6153,16.6321,57000.0
2010-01-19 11:20:00,19.73,19.8,19.73,19.8,70500.0,16.6321,16.6911,16.6321,16.6911,70500.0
2010-01-19 11:30:00,19.81,19.81,19.77,19.77,27300.0,16.6996,16.6996,16.6658,16.6658,27300.0
2010-01-19 11:40:00,19.77,19.77,19.75,19.75,17700.0,16.6658,16.6658,16.649,16.649,17700.0
2010-01-19 11:50:00,19.75,19.75,19.72,19.73,12900.0,16.649,16.649,16.6237,16.6321,12900.0
2010-01-19 12:00:00,19.73,19.75,19.73,19.74,22200.0,16.6321,16.649,16.6321,16.6405,22200.0
2010-01-19 12:10:00,19.74,19.74,19.72,19.72,10200.0,16.6405,16.6405,16.6237,16.6237,10200.0
2010-01-19 12:20:00,19.73,19.74,19.72,19.72,42300.0,16.6321,16.6405,16.6237,16.6237,42300.0
2010-01-19 12:30:00,19.73,19.73,19.71,19.72,21900.0,16.6321,16.6321,16.6153,16.6237,21900.0
2010-01-19 12:40:00,19.72,19.72,19.71,19.72,13500.0,16.6237,16.6237,16.6153,16.6237,13500.0
2010-01-19 12:50:00,19.72,19.79,19.72,19.78,86100.0,16.6237,16.6827,16.6237,16.6743,86100.0
2010-01-19 13:00:00,19.78,19.79,19.75,19.75,57000.0,16.6743,16.6827,16.649,16.649,57000.0
2010-01-19 13:10:00,19.74,19.75,19.71,19.71,53400.0,16.6405,16.649,16.6153,16.6153,53400.0
2010-01-19 13:20:00,19.71,19.72,19.69,19.7,56700.0,16.6153,16.6237,16.5984,16.6068,56700.0
2010-01-19 13:30:00,19.7,19.7,19.68,19.68,82800.0,16.6068,16.6068,16.59,16.59,82800.0
2010-01-19 13:40:00,19.69,19.69,19.66,19.66,30900.0,16.5984,16.5984,16.5731,16.5731,30900.0
2010-01-19 13:50:00,19.66,19.66,19.63,19.63,103200.0,16.5731,16.5731,16.5478,16.5478,103200.0
2010-01-19 14:00:00,19.63,19.65,19.61,19.64,93300.0,16.5478,16.5647,16.531,16.5562,93300.0
2010-01-19 14:10:00,19.64,19.66,19.64,19.65,38700.0,16.5562,16.5731,16.5562,16.5647,38700.0
2010-01-19 14:20:00,19.66,19.69,19.66,19.68,39000.0,16.5731,16.5984,16.5731,16.59,39000.0
2010-01-19 14:30:00,19.68,19.71,19.67,19.71,77400.0,16.59,16.6153,16.5815,16.6153,77400.0
2010-01-19 14:40:00,19.71,19.76,19.71,19.75,190800.0,16.6153,16.6574,16.6153,16.649,190800.0
2010-01-19 14:50:00,19.74,19.75,19.7,19.71,57900.0,16.6405,16.649,16.6068,16.6153,57900.0
2010-01-19 15:00:00,19.71,19.71,19.68,19.68,50700.0,16.6153,16.6153,16.59,16.59,50700.0
2010-01-19 15:10:00,19.68,19.69,19.67,19.68,58800.0,16.59,16.5984,16.5815,16.59,58800.0
2010-01-19 15:20:00,19.69,19.74,19.69,19.73,87900.0,16.5984,16.6405,16.5984,16.6321,87900.0
2010-01-19 15:30:00,19.73,19.77,19.73,19.77,128100.0,16.6321,16.6658,16.6321,16.6658,128100.0
2010-01-19 15:40:00,19.77,19.79,19.76,19.76,194100.0,16.6658,16.6827,16.6574,16.6574,194100.0
2010-01-19 15:50:00,19.76,19.78,19.74,19.77,198000.0,16.6574,16.6743,16.6405,16.6658,198000.0
2010-01-20 09:30:00,19.68,19.68,19.5,19.57,149700.0,16.59,16.59,16.4382,16.4972,149700.0
2010-01-20 09:40:00,19.56,19.61,19.55,19.57,103200.0,16.4888,16.531,16.4804,16.4972,103200.0
2010-01-20 09:50:00,19.56,19.58,19.55,19.55,129900.0,16.4888,16.5057,16.4804,16.4804,129900.0
2010-01-20 10:00:00,19.55,19.57,19.51,19.53,93600.0,16.4804,16.4972,16.4467,16.4635,93600.0
2010-01-20 10:10:00,19.53,19.6,19.53,19.6,103500.0,16.4635,16.5225,16.4635,16.5225,103500.0
2010-01-20 10:20:00,19.6,19.6,19.55,19.55,84300.0,16.5225,16.5225,16.4804,16.4804,84300.0
2010-01-20 10:30:00,19.55,19.58,19.55,19.58,230100.0,16.4804,16.5057,16.4804,16.5057,230100.0
2010-01-20 10:40:00,19.58,19.59,19.57,19.58,69300.0,16.5057,16.5141,16.4972,16.5057,69300.0
2010-01-20 10:50:00,19.58,19.59,19.56,19.57,44700.0,16.5057,16.5141,16.4888,16.4972,44700.0
2010-01-20 11:00:00,19.57,19.57,19.5,19.5,96000.0,16.4972,16.4972,16.4382,16.4382,96000.0
2010-01-20 11:10:00,19.51,19.54,19.5,19.51,36900.0,16.4467,16.472,16.4382,16.4467,36900.0
2010-01-20 11:20:00,19.51,19.53,19.49,19.52,63900.0,16.4467,16.4635,16.4298,16.4551,63900.0
2010-01-20 11:30:00,19.52,19.52,19.49,19.49,100800.0,16.4551,16.4551,16.4298,16.4298,100800.0
2010-01-20 11:40:00,19.49,19.5,19.48,19.49,28500.0,16.4298,16.4382,16.4214,16.4298,28500.0
2010-01-20 11:50:00,19.49,19.5,19.48,19.5,25800.0,16.4298,16.4382,16.4214,16.4382,25800.0
2010-01-20 12:00:00,19.49,19.54,19.49,19.53,42300.0,16.4298,16.472,16.4298,16.4635,42300.0
2010-01-20 12:10:00,19.53,19.54,19.5,19.52,46200.0,16.4635,16.472,16.4382,16.4551,46200.0
2010-01-20 12:20:00,19.52,19.54,19.51,19.53,26400.0,16.4551,16.472,16.4467,16.4635,26400.0
2010-01-20 12:30:00,19.53,19.55,19.52,19.52,32400.0,16.4635,16.4804,16.4551,16.4551,32400.0
2010-01-20 12:40:00,19.52,19.54,19.51,19.54,33000.0,16.4551,16.472,16.4467,16.472,33000.0
2010-01-20 12:50:00,19.54,19.56,19.53,19.54,30600.0,16.472,16.4888,16.4635,16.472,30600.0
2010-01-20 13:00:00,19.54,19.56,19.53,19.55,36600.0,16.472,16.4888,16.4635,16.4804,36600.0
2010-01-20 13:10:00,19.55,19.55,19.49,19.49,62700.0,16.4804,16.4804,16.4298,16.4298,62700.0
2010-01-20 13:20:00,19.49,19.51,19.48,19.5,118500.0,16.4298,16.4467,16.4214,16.4382,118500.0
2010-01-20 13:30:00,19.5,19.51,19.49,19.49,59400.0,16.4382,16.4467,16.4298,16.4298,59400.0
2010-01-20 13:40:00,19.49,19.51,19.48,19.51,24900.0,16.4298,16.4467,16.4214,16.4467,24900.0
2010-01-20 13:50:00,19.51,19.52,19.5,19.51,42900.0,16.4467,16.4551,16.4382,16.4467,42900.0
2010-01-20 14:00:00,19.51,19.55,19.51,19.52,37800.0,16.4467,16.4804,16.4467,16.4551,37800.0
2010-01-20 14:10:00,19.52,19.52,19.5,19.5,20700.0,16.4551,16.4551,16.4382,16.4382,20700.0
2010-01-20 14:20:00,19.5,19.53,19.5,19.51,29700.0,16.4382,16.4635,16.4382,16.4467,29700.0
2010-01-20 14:30:00,19.51,19.55,19.51,19.53,56700.0,16.4467,16.4804,16.4467,16.4635,56700.0
2010-01-20 14:40:00,19.54,19.57,19.54,19.56,31800.0,16.472,16.4972,16.472,16.4888,31800.0
2010-01-20 14:50:00,19.56,19.56,19.53,19.56,60300.0,16.4888,16.4888,16.4635,16.4888,60300.0
2010-01-20 15:00:00,19.56,19.6,19.56,19.57,57900.0,16.4888,16.5225,16.4888,16.4972,57900.0
2010-01-20 15:10:00,19.56,19.58,19.55,19.55,39900.0,16.4888,16.5057,16.4804,16.4804,39900.0
2010-01-20 15:20:00,19.55,19.59,19.54,19.55,93300.0,16.4804,16.5141,16.472,16.4804,93300.0
2010-01-20 15:30:00,19.55,19.58,19.54,19.57,144300.0,16.4804,16.5057,16.472,16.4972,144300.0
2010-01-20 15:40:00,19.57,19.6,19.56,19.56,281700.0,16.4972,16.5225,16.4888,16.4888,281700.0
2010-01-20 15:50:00,19.57,19.59,19.56,19.59,136500.0,16.4972,16.5141,16.4888,16.5141,136500.0
2010-01-21 09:30:00,19.57,19.6,19.46,19.6,127200.0,16.4972,16.5225,16.4045,16.5225,127200.0
2010-01-21 09:40:00,19.6,19.65,19.57,19.59,141600.0,16.5225,16.5647,16.4972,16.5141,141600.0
2010-01-21 09:50:00,19.59,19.67,19.58,19.66,142200.0,16.5141,16.5815,16.5057,16.5731,142200.0
2010-01-21 10:00:00,19.66,19.8,19.64,19.78,129600.0,16.5731,16.6911,16.5562,16.6743,129600.0
2010-01-21 10:10:00,19.79,19.84,19.74,19.81,159900.0,16.6827,16.7248,16.6405,16.6996,159900.0
2010-01-21 10:20:00,19.8,19.82,19.61,19.61,121500.0,16.6911,16.708,16.531,16.531,121500.0
2010-01-21 10:30:00,19.6,19.64,19.54,19.63,120600.0,16.5225,16.5562,16.472,16.5478,120600.0
2010-01-21 10:40:00,19.64,19.69,19.63,19.68,120300.0,16.5562,16.5984,16.5478,16.59,120300.0
2010-01-21 10:50:00,19.68,19.71,19.66,19.71,106500.0,16.59,16.6153,16.5731,16.6153,106500.0
2010-01-21 11:00:00,19.71,19.75,19.64,19.64,119700.0,16.6153,16.649,16.5562,16.5562,119700.0
2010-01-21 11:10:00,19.65,19.66,19.59,19.6,93900.0,16.5647,16.5731,16.5141,16.5225,93900.0
2010-01-21 11:20:00,19.6,19.62,19.57,19.62,207900.0,16.5225,16.5394,16.4972,16.5394,207900.0
2010-01-21 11:30:00,19.62,19.68,19.61,19.64,61200.0,16.5394,16.59,16.531,16.5562,61200.0
2010-01-21 11:40:00,19.65,19.66,19.57,19.57,70800.0,16.5647,16.5731,16.4972,16.4972,70800.0
2010-01-21 11:50:00,19.57,19.64,19.56,19.58,63600.0,16.4972,16.5562,16.4888,16.5057,63600.0
2010-01-21 12:00:00,19.59,19.61,19.56,19.6,63600.0,16.5141,16.531,16.4888,16.5225,63600.0
2010-01-21 12:10:00,19.6,19.65,19.6,19.61,57000.0,16.5225,16.5647,16.5225,16.531,57000.0
2010-01-21 12:20:00,19.6,19.6,19.57,19.57,43200.0,16.5225,16.5225,16.4972,16.4972,43200.0
2010-01-21 12:30:00,19.57,19.6,19.57,19.6,46200.0,16.4972,16.5225,16.4972,16.5225,46200.0
2010-01-21 12:40:00,19.6,19.61,19.59,19.61,48300.0,16.5225,16.531,16.5141,16.531,48300.0
2010-01-21 12:50:00,19.61,19.65,19.6,19.64,79200.0,16.531,16.5647,16.5225,16.5562,79200.0
2010-01-21 13:00:00,19.64,19.66,19.61,19.66,179400.0,16.5562,16.5731,16.531,16.5731,179400.0
2010-01-21 13:10:00,19.66,19.7,19.66,19.7,88200.0,16.5731,16.6068,16.5731,16.6068,88200.0
2010-01-21 13:20:00,19.7,19.72,19.69,19.7,77400.0,16.6068,16.6237,16.5984,16.6068,77400.0
2010-01-21 13:30:00,19.7,19.75,19.7,19.73,90000.0,16.6068,16.649,16.6068,16.6321,90000.0
2010-01-21 13:40:00,19.73,19.74,19.71,19.72,148500.0,16.6321,16.6405,16.6153,16.6237,148500.0
2010-01-21 13:50:00,19.72,19.75,19.7,19.75,92100.0,16.6237,16.649,16.6068,16.649,92100.0
2010-01-21 14:00:00,19.75,19.77,19.71,19.73,133200.0,16.649,16.6658,16.6153,16.6321,133200.0
2010-01-21 14:10:00,19.72,19.74,19.68,19.69,90900.0,16.6237,16.6405,16.59,16.5984,90900.0
2010-01-21 14:20:00,19.68,19.72,19.66,19.7,83700.0,16.59,16.6237,16.5731,16.6068,83700.0
2010-01-21 14:30:00,19.7,19.71,19.64,19.65,125700.0,16.6068,16.6153,16.5562,16.5647,125700.0
2010-01-21 14:40:00,19.64,19.65,19.6,19.6,68400.0,16.5562,16.5647,16.5225,16.5225,68400.0
2010-01-21 14:50:00,19.6,19.64,19.6,19.63,48300.0,16.5225,16.5562,16.5225,16.5478,48300.0
2010-01-21 15:00:00,19.64,19.66,19.62,19.64,83100.0,16.5562,16.5731,16.5394,16.5562,83100.0
2010-01-21 15:10:00,19.64,19.64,19.6,19.62,56400.0,16.5562,16.5562,16.5225,16.5394,56400.0
2010-01-21 15:20:00,19.62,19.63,19.59,19.6,87300.0,16.5394,16.5478,16.5141,16.5225,87300.0
2010-01-21 15:30:00,19.59,19.62,19.59,19.59,116700.0,16.5141,16.5394,16.5141,16.5141,116700.0
2010-01-21 15:40:00,19.59,19.63,19.57,19.6,165900.0,16.5141,16.5478,16.4972,16.5225,165900.0
2010-01-21 15:50:00,19.6,19.61,19.51,19.52,477300.0,16.5225,16.531,16.4467,16.4551,477300.0
2010-01-22 09:30:00,19.54,19.58,19.44,19.46,189300.0,16.472,16.5057,16.3877,16.4045,189300.0
2010-01-22 09:40:00,19.46,19.47,19.31,19.33,299100.0,16.4045,16.4129,16.2781,16.2949,299100.0
2010-01-22 09:50:00,19.33,19.5,19.33,19.49,200700.0,16.2949,16.4382,16.2949,16.4298,200700.0
2010-01-22 10:00:00,19.48,19.49,19.29,19.29,289200.0,16.4214,16.4298,16.2612,16.2612,289200.0
2010-01-22 10:10:00,19.29,19.43,19.29,19.43,443700.0,16.2612,16.3792,16.2612,16.3792,443700.0
2010-01-22 10:20:00,19.43,19.5,19.41,19.5,162000.0,16.3792,16.4382,16.3624,16.4382,162000.0
2010-01-22 10:30:00,19.5,19.5,19.46,19.47,103200.0,16.4382,16.4382,16.4045,16.4129,103200.0
2010-01-22 10:40:00,19.47,19.5,19.47,19.47,130200.0,16.4129,16.4382,16.4129,16.4129,130200.0
2010-01-22 10:50:00,19.47,19.5,19.47,19.5,98100.0,16.4129,16.4382,16.4129,16.4382,98100.0
2010-01-22 11:00:00,19.5,19.62,19.49,19.59,235200.0,16.4382,16.5394,16.4298,16.5141,235200.0
2010-01-22 11:10:00,19.59,19.6,19.54,19.59,56100.0,16.5141,16.5225,16.472,16.5141,56100.0
2010-01-22 11:20:00,19.59,19.68,19.58,19.67,185700.0,16.5141,16.59,16.5057,16.5815,185700.0
2010-01-22 11:30:00,19.66,19.67,19.62,19.62,76500.0,16.5731,16.5815,16.5394,16.5394,76500.0
2010-01-22 11:40:00,19.62,19.64,19.61,19.63,152400.0,16.5394,16.5562,16.531,16.5478,152400.0
2010-01-22 11:50:00,19.63,19.73,19.58,19.59,223800.0,16.5478,16.6321,16.5057,16.5141,223800.0
2010-01-22 12:00:00,19.58,19.59,19.51,19.55,50400.0,16.5057,16.5141,16.4467,16.4804,50400.0
2010-01-22 12:10:00,19.56,19.59,19.55,19.59,48600.0,16.4888,16.5141,16.4804,16.5141,48600.0
2010-01-22 12:20:00,19.57,19.57,19.53,19.55,116100.0,16.4972,16.4972,16.4635,16.4804,116100.0
2010-01-22 12:30:00,19.55,19.57,19.55,19.56,46800.0,16.4804,16.4972,16.4804,16.4888,46800.0
2010-01-22 12:40:00,19.56,19.6,19.56,19.59,153000.0,16.4888,16.5225,16.4888,16.5141,153000.0
2010-01-22 12:50:00,19.59,19.62,19.57,19.6,75900.0,16.5141,16.5394,16.4972,16.5225,75900.0
2010-01-22 13:00:00,19.6,19.61,19.56,19.57,52200.0,16.5225,16.531,16.4888,16.4972,52200.0
2010-01-22 13:10:00,19.57,19.59,19.57,19.58,39000.0,16.4972,16.5141,16.4972,16.5057,39000.0
2010-01-22 13:20:00,19.58,19.61,19.58,19.59,30000.0,16.5057,16.531,16.5057,16.5141,30000.0
2010-01-22 13:30:00,19.59,19.6,19.55,19.55,41400.0,16.5141,16.5225,16.4804,16.4804,41400.0
2010-01-22 13:40:00,19.55,19.58,19.53,19.54,118200.0,16.4804,16.5057,16.4635,16.472,118200.0
2010-01-22 13:50:00,19.55,19.55,19.52,19.52,55500.0,16.4804,16.4804,16.4551,16.4551,55500.0
2010-01-22 14:00:00,19.53,19.54,19.5,19.51,66900.0,16.4635,16.472,16.4382,16.4467,66900.0
2010-01-22 14:10:00,19.51,19.54,19.5,19.52,57600.0,16.4467,16.472,16.4382,16.4551,57600.0
2010-01-22 14:20:00,19.52,19.55,19.52,19.53,66300.0,16.4551,16.4804,16.4551,16.4635,66300.0
2010-01-22 14:30:00,19.52,19.58,19.51,19.54,51000.0,16.4551,16.5057,16.4467,16.472,51000.0
2010-01-22 14:40:00,19.55,19.55,19.5,19.52,104100.0,16.4804,16.4804,16.4382,16.4551,104100.0
2010-01-22 14:50:00,19.52,19.54,19.47,19.48,102300.0,16.4551,16.472,16.4129,16.4214,102300.0
2010-01-22 15:00:00,19.47,19.48,19.43,19.43,203700.0,16.4129,16.4214,16.3792,16.3792,203700.0
2010-01-22 15:10:00,19.43,19.43,19.38,19.41,234900.0,16.3792,16.3792,16.3371,16.3624,234900.0
2010-01-22 15:20:00,19.41,19.43,19.38,19.38,164400.0,16.3624,16.3792,16.3371,16.3371,164400.0
2010-01-22 15:30:00,19.39,19.41,19.37,19.38,214800.0,16.3455,16.3624,16.3286,16.3371,214800.0
2010-01-22 15:40:00,19.38,19.38,19.33,19.33,204900.0,16.3371,16.3371,16.2949,16.2949,204900.0
2010-01-22 15:50:00,19.33,19.38,19.33,19.34,292200.0,16.2949,16.3371,16.2949,16.3034,292200.0
2010-01-25 09:30:00,19.51,19.75,19.45,19.69,246000.0,16.4467,16.649,16.3961,16.5984,246000.0
2010-01-25 09:40:00,19.68,19.7,19.58,19.63,267600.0,16.59,16.6068,16.5057,16.5478,267600.0
2010-01-25 09:50:00,19.64,19.67,19.59,19.59,113400.0,16.5562,16.5815,16.5141,16.5141,113400.0
2010-01-25 10:00:00,19.59,19.63,19.45,19.5,362700.0,16.5141,16.5478,16.3961,16.4382,362700.0
2010-01-25 10:10:00,19.5,19.52,19.42,19.52,174900.0,16.4382,16.4551,16.3708,16.4551,174900.0
2010-01-25 10:20:00,19.53,19.67,19.53,19.65,143700.0,16.4635,16.5815,16.4635,16.5647,143700.0
2010-01-25 10:30:00,19.65,19.67,19.63,19.67,163200.0,16.5647,16.5815,16.5478,16.5815,163200.0
2010-01-25 10:40:00,19.66,19.67,19.6,19.63,87900.0,16.5731,16.5815,16.5225,16.5478,87900.0
2010-01-25 10:50:00,19.63,19.64,19.58,19.58,114600.0,16.5478,16.5562,16.5057,16.5057,114600.0
2010-01-25 11:00:00,19.58,19.59,19.45,19.48,118800.0,16.5057,16.5141,16.3961,16.4214,118800.0
2010-01-25 11:10:00,19.49,19.51,19.47,19.5,92400.0,16.4298,16.4467,16.4129,16.4382,92400.0
2010-01-25 11:20:00,19.5,19.58,19.5,19.56,68100.0,16.4382,16.5057,16.4382,16.4888,68100.0
2010-01-25 11:30:00,19.56,19.58,19.52,19.55,65700.0,16.4888,16.5057,16.4551,16.4804,65700.0
2010-01-25 11:40:00,19.55,19.56,19.52,19.53,94800.0,16.4804,16.4888,16.4551,16.4635,94800.0
2010-01-25 11:50:00,19.53,19.64,19.53,19.64,161400.0,16.4635,16.5562,16.4635,16.5562,161400.0
2010-01-25 12:00:00,19.63,19.67,19.63,19.66,103500.0,16.5478,16.5815,16.5478,16.5731,103500.0
2010-01-25 12:10:00,19.65,19.67,19.64,19.65,63000.0,16.5647,16.5815,16.5562,16.5647,63000.0
2010-01-25 12:20:00,19.65,19.7,19.65,19.66,85800.0,16.5647,16.6068,16.5647,16.5731,85800.0
2010-01-25 12:30:00,19.66,19.68,19.64,19.67,55200.0,16.5731,16.59,16.5562,16.5815,55200.0
2010-01-25 12:40:00,19.66,19.67,19.65,19.67,65100.0,16.5731,16.5815,16.5647,16.5815,65100.0
2010-01-25 12:50:00,19.66,19.69,19.66,19.68,66900.0,16.5731,16.5984,16.5731,16.59,66900.0
2010-01-25 13:00:00,19.68,19.68,19.66,19.66,113400.0,16.59,16.59,16.5731,16.5731,113400.0
2010-01-25 13:10:00,19.66,19.66,19.6,19.6,72900.0,16.5731,16.5731,16.5225,16.5225,72900.0
2010-01-25 13:20:00,19.6,19.62,19.58,19.62,89100.0,16.5225,16.5394,16.5057,16.5394,89100.0
2010-01-25 13:30:00,19.61,19.62,19.58,19.61,60300.0,16.531,16.5394,16.5057,16.531,60300.0
2010-01-25 13:40:00,19.61,19.66,19.61,19.66,65700.0,16.531,16.5731,16.531,16.5731,65700.0
2010-01-25 13:50:00,19.66,19.66,19.62,19.62,84900.0,16.5731,16.5731,16.5394,16.5394,84900.0
2010-01-25 14:00:00,19.62,19.68,19.61,19.67,111900.0,16.5394,16.59,16.531,16.5815,111900.0
2010-01-25 14:10:00,19.67,19.68,19.64,19.65,77400.0,16.5815,16.59,16.5562,16.5647,77400.0
2010-01-25 14:20:00,19.65,19.67,19.65,19.66,132600.0,16.5647,16.5815,16.5647,16.5731,132600.0
2010-01-25 14:30:00,19.66,19.67,19.65,19.66,178500.0,16.5731,16.5815,16.5647,16.5731,178500.0
2010-01-25 14:40:00,19.67,19.71,19.66,19.69,128100.0,16.5815,16.6153,16.5731,16.5984,128100.0
2010-01-25 14:50:00,19.69,19.75,19.69,19.74,162600.0,16.5984,16.649,16.5984,16.6405,162600.0
2010-01-25 15:00:00,19.74,19.8,19.73,19.78,258600.0,16.6405,16.6911,16.6321,16.6743,258600.0
2010-01-25 15:10:00,19.78,19.78,19.69,19.69,216300.0,16.6743,16.6743,16.5984,16.5984,216300.0
2010-01-25 15:20:00,19.69,19.7,19.65,19.69,205800.0,16.5984,16.6068,16.5647,16.5984,205800.0
2010-01-25 15:30:00,19.69,19.69,19.67,19.69,198600.0,16.5984,16.5984,16.5815,16.5984,198600.0
2010-01-25 15:40:00,19.69,19.71,19.68,19.69,376800.0,16.5984,16.6153,16.59,16.5984,376800.0
2010-01-25 15:50:00,19.69,19.69,19.63,19.67,597900.0,16.5984,16.5984,16.5478,16.5815,597900.0
2010-01-26 09:30:00,20.93,21.43,20.88,21.31,2447100.0,17.6437,18.0652,17.6016,17.964,2447100.0
2010-01-26 09:40:00,21.32,21.4,21.19,21.3,1143000.0,17.9725,18.0399,17.8629,17.9556,1143000.0
2010-01-26 09:50:00,21.3,21.33,21.2,21.23,601800.0,17.9556,17.9809,17.8713,17.8966,601800.0
2010-01-26 10:00:00,21.22,21.41,21.22,21.39,715800.0,17.8882,18.0483,17.8882,18.0315,715800.0
2010-01-26 10:10:00,21.4,21.42,21.32,21.33,645900.0,18.0399,18.0568,17.9725,17.9809,645900.0
2010-01-26 10:20:00,21.33,21.39,21.26,21.37,444300.0,17.9809,18.0315,17.9219,18.0146,444300.0
2010-01-26 10:30:00,21.37,21.37,21.24,21.25,333600.0,18.0146,18.0146,17.905,17.9135,333600.0
2010-01-26 10:40:00,21.25,21.32,21.21,21.3,251100.0,17.9135,17.9725,17.8797,17.9556,251100.0
2010-01-26 10:50:00,21.3,21.31,21.19,21.23,256200.0,17.9556,17.964,17.8629,17.8966,256200.0
2010-01-26 11:00:00,21.23,21.31,21.22,21.25,184500.0,17.8966,17.964,17.8882,17.9135,184500.0
2010-01-26 11:10:00,21.25,21.26,21.09,21.1,370800.0,17.9135,17.9219,17.7786,17.787,370800.0
2010-01-26 11:20:00,21.1,21.16,21.0,21.01,626700.0,17.787,17.8376,17.7027,17.7111,626700.0
2010-01-26 11:30:00,21.01,21.16,21.0,21.13,293700.0,17.7111,17.8376,17.7027,17.8123,293700.0
2010-01-26 11:40:00,21.13,21.13,21.01,21.03,358200.0,17.8123,17.8123,17.7111,17.728,358200.0
2010-01-26 11:50:00,21.03,21.03,20.94,20.95,791100.0,17.728,17.728,17.6521,17.6606,791100.0
2010-01-26 12:00:00,20.96,20.96,20.85,20.88,518700.0,17.669,17.669,17.5763,17.6016,518700.0
2010-01-26 12:10:00,20.88,20.99,20.88,20.97,398700.0,17.6016,17.6943,17.6016,17.6774,398700.0
2010-01-26 12:20:00,20.97,21.1,20.96,21.09,301800.0,17.6774,17.787,17.669,17.7786,301800.0
2010-01-26 12:30:00,21.09,21.2,21.09,21.2,228900.0,17.7786,17.8713,17.7786,17.8713,228900.0
2010-01-26 12:40:00,21.19,21.2,21.12,21.16,165900.0,17.8629,17.8713,17.8039,17.8376,165900.0
2010-01-26 12:50:00,21.15,21.15,21.08,21.09,161700.0,17.8292,17.8292,17.7701,17.7786,161700.0
2010-01-26 13:00:00,21.09,21.09,21.03,21.04,137700.0,17.7786,17.7786,17.728,17.7364,137700.0
2010-01-26 13:10:00,21.04,21.11,21.0,21.01,251400.0,17.7364,17.7954,17.7027,17.7111,251400.0
2010-01-26 13:20:00,21.01,21.06,21.01,21.02,175800.0,17.7111,17.7533,17.7111,17.7196,175800.0
2010-01-26 13:30:00,21.03,21.08,21.02,21.06,82500.0,17.728,17.7701,17.7196,17.7533,82500.0
2010-01-26 13:40:00,21.06,21.06,21.03,21.06,65400.0,17.7533,17.7533,17.728,17.7533,65400.0
2010-01-26 13:50:00,21.06,21.08,21.0,21.01,109200.0,17.7533,17.7701,17.7027,17.7111,109200.0
2010-01-26 14:00:00,21.01,21.04,21.01,21.03,260400.0,17.7111,17.7364,17.7111,17.728,260400.0
2010-01-26 14:10:00,21.03,21.06,21.02,21.03,142500.0,17.728,17.7533,17.7196,17.728,142500.0
2010-01-26 14:20:00,21.03,21.04,21.0,21.02,144300.0,17.728,17.7364,17.7027,17.7196,144300.0
2010-01-26 14:30:00,21.02,21.07,21.01,21.02,185100.0,17.7196,17.7617,17.7111,17.7196,185100.0
2010-01-26 14:40:00,21.02,21.07,21.02,21.04,94200.0,17.7196,17.7617,17.7196,17.7364,94200.0
2010-01-26 14:50:00,21.04,21.04,20.95,20.97,532800.0,17.7364,17.7364,17.6606,17.6774,532800.0
2010-01-26 15:00:00,20.97,20.99,20.94,20.99,377400.0,17.6774,17.6943,17.6521,17.6943,377400.0
2010-01-26 15:10:00,20.99,21.0,20.92,20.95,375600.0,17.6943,17.7027,17.6353,17.6606,375600.0
2010-01-26 15:20:00,20.95,20.97,20.91,20.93,407100.0,17.6606,17.6774,17.6268,17.6437,407100.0
2010-01-26 15:30:00,20.93,20.98,20.92,20.97,512700.0,17.6437,17.6859,17.6353,17.6774,512700.0
2010-01-26 15:40:00,20.97,21.03,20.96,21.03,620100.0,17.6774,17.728,17.669,17.728,620100.0
2010-01-26 15:50:00,21.03,21.04,20.94,20.95,903900.0,17.728,17.7364,17.6521,17.6606,903900.0
2010-01-27 09:30:00,20.94,21.27,20.76,21.21,272100.0,17.6521,17.9303,17.5004,17.8797,272100.0
2010-01-27 09:40:00,21.21,21.21,21.07,21.12,157200.0,17.8797,17.8797,17.7617,17.8039,157200.0
2010-01-27 09:50:00,21.12,21.22,21.09,21.09,328800.0,17.8039,17.8882,17.7786,17.7786,328800.0
2010-01-27 10:00:00,21.09,21.09,20.93,20.95,249300.0,17.7786,17.7786,17.6437,17.6606,249300.0
2010-01-27 10:10:00,20.95,20.98,20.88,20.9,146400.0,17.6606,17.6859,17.6016,17.6184,146400.0
2010-01-27 10:20:00,20.91,21.0,20.9,20.95,235200.0,17.6268,17.7027,17.6184,17.6606,235200.0
2010-01-27 10:30:00,20.95,20.96,20.93,20.94,151800.0,17.6606,17.669,17.6437,17.6521,151800.0
2010-01-27 10:40:00,20.94,20.96,20.91,20.92,154800.0,17.6521,17.669,17.6268,17.6353,154800.0
2010-01-27 10:50:00,20.92,21.04,20.91,21.03,147600.0,17.6353,17.7364,17.6268,17.728,147600.0
2010-01-27 11:00:00,21.02,21.03,20.96,20.97,125400.0,17.7196,17.728,17.669,17.6774,125400.0
2010-01-27 11:10:00,20.98,21.08,20.98,21.07,158700.0,17.6859,17.7701,17.6859,17.7617,158700.0
2010-01-27 11:20:00,21.07,21.07,21.01,21.04,90600.0,17.7617,17.7617,17.7111,17.7364,90600.0
2010-01-27 11:30:00,21.04,21.06,21.02,21.05,109800.0,17.7364,17.7533,17.7196,17.7449,109800.0
2010-01-27 11:40:00,21.05,21.06,21.02,21.03,107400.0,17.7449,17.7533,17.7196,17.728,107400.0
2010-01-27 11:50:00,21.03,21.08,21.03,21.08,62100.0,17.728,17.7701,17.728,17.7701,62100.0
2010-01-27 12:00:00,21.08,21.11,21.08,21.1,67500.0,17.7701,17.7954,17.7701,17.787,67500.0
2010-01-27 12:10:00,21.09,21.12,21.09,21.12,91200.0,17.7786,17.8039,17.7786,17.8039,91200.0
2010-01-27 12:20:00,21.12,21.17,21.11,21.15,152100.0,17.8039,17.846,17.7954,17.8292,152100.0
2010-01-27 12:30:00,21.15,21.18,21.14,21.16,71700.0,17.8292,17.8544,17.8207,17.8376,71700.0
2010-01-27 12:40:00,21.17,21.19,21.16,21.18,97200.0,17.846,17.8629,17.8376,17.8544,97200.0
2010-01-27 12:50:00,21.18,21.19,21.16,21.19,79200.0,17.8544,17.8629,17.8376,17.8629,79200.0
2010-01-27 13:00:00,21.19,21.19,21.16,21.18,249600.0,17.8629,17.8629,17.8376,17.8544,249600.0
2010-01-27 13:10:00,21.18,21.19,21.16,21.18,219600.0,17.8544,17.8629,17.8376,17.8544,219600.0
2010-01-27 13:20:00,21.18,21.2,21.17,21.19,164100.0,17.8544,17.8713,17.846,17.8629,164100.0
2010-01-27 13:30:00,21.19,21.2,21.15,21.16,94500.0,17.8629,17.8713,17.8292,17.8376,94500.0
2010-01-27 13:40:00,21.15,21.19,21.15,21.17,54000.0,17.8292,17.8629,17.8292,17.846,54000.0
2010-01-27 13:50:00,21.17,21.17,21.15,21.16,99300.0,17.846,17.846,17.8292,17.8376,99300.0
2010-01-27 14:00:00,21.16,21.17,21.15,21.17,115500.0,17.8376,17.846,17.8292,17.846,115500.0
2010-01-27 14:10:00,21.17,21.17,21.09,21.17,189900.0,17.846,17.846,17.7786,17.846,189900.0
2010-01-27 14:20:00,21.18,21.2,21.11,21.15,163200.0,17.8544,17.8713,17.7954,17.8292,163200.0
2010-01-27 14:30:00,21.15,21.21,21.13,21.16,123600.0,17.8292,17.8797,17.8123,17.8376,123600.0
2010-01-27 14:40:00,21.16,21.24,21.15,21.16,98700.0,17.8376,17.905,17.8292,17.8376,98700.0
2010-01-27 14:50:00,21.16,21.19,21.14,21.19,123300.0,17.8376,17.8629,17.8207,17.8629,123300.0
2010-01-27 15:00:00,21.19,21.22,21.16,21.17,109200.0,17.8629,17.8882,17.8376,17.846,109200.0
2010-01-27 15:10:00,21.17,21.19,21.14,21.17,148800.0,17.846,17.8629,17.8207,17.846,148800.0
2010-01-27 15:20:00,21.18,21.2,21.16,21.2,125700.0,17.8544,17.8713,17.8376,17.8713,125700.0
2010-01-27 15:30:00,21.2,21.25,21.19,21.23,284100.0,17.8713,17.9135,17.8629,17.8966,284100.0
2010-01-27 15:40:00,21.23,21.29,21.22,21.26,444300.0,17.8966,17.9472,17.8882,17.9219,444300.0
2010-01-27 15:50:00,21.26,21.35,21.25,21.28,713100.0,17.9219,17.9978,17.9135,17.9387,713100.0
2010-01-28 09:30:00,21.36,21.36,21.2,21.31,156300.0,18.0062,18.0062,17.8713,17.964,156300.0
2010-01-28 09:40:00,21.29,21.33,21.28,21.3,185700.0,17.9472,17.9809,17.9387,17.9556,185700.0
2010-01-28 09:50:00,21.31,21.34,21.26,21.29,184500.0,17.964,17.9893,17.9219,17.9472,184500.0
2010-01-28 10:00:00,21.3,21.34,21.29,21.3,186300.0,17.9556,17.9893,17.9472,17.9556,186300.0
2010-01-28 10:10:00,21.29,21.3,21.19,21.19,107400.0,17.9472,17.9556,17.8629,17.8629,107400.0
2010-01-28 10:20:00,21.19,21.26,21.19,21.24,121800.0,17.8629,17.9219,17.8629,17.905,121800.0
2010-01-28 10:30:00,21.24,21.27,21.21,21.27,174000.0,17.905,17.9303,17.8797,17.9303,174000.0
2010-01-28 10:40:00,21.26,21.27,21.16,21.16,75600.0,17.9219,17.9303,17.8376,17.8376,75600.0
2010-01-28 10:50:00,21.16,21.19,21.15,21.17,170400.0,17.8376,17.8629,17.8292,17.846,170400.0
2010-01-28 11:00:00,21.18,21.18,21.11,21.16,86100.0,17.8544,17.8544,17.7954,17.8376,86100.0
2010-01-28 11:10:00,21.17,21.18,21.11,21.11,141000.0,17.846,17.8544,17.7954,17.7954,141000.0
2010-01-28 11:20:00,21.11,21.25,21.11,21.23,150900.0,17.7954,17.9135,17.7954,17.8966,150900.0
2010-01-28 11:30:00,21.23,21.24,21.1,21.1,155100.0,17.8966,17.905,17.787,17.787,155100.0
2010-01-28 11:40:00,21.1,21.12,21.08,21.1,105300.0,17.787,17.8039,17.7701,17.787,105300.0
2010-01-28 11:50:00,21.1,21.1,21.05,21.07,66000.0,17.787,17.787,17.7449,17.7617,66000.0
2010-01-28 12:00:00,21.07,21.1,21.04,21.1,44400.0,17.7617,17.787,17.7364,17.787,44400.0
2010-01-28 12:10:00,21.1,21.13,21.09,21.12,51900.0,17.787,17.8123,17.7786,17.8039,51900.0
2010-01-28 12:20:00,21.11,21.13,21.11,21.11,155400.0,17.7954,17.8123,17.7954,17.7954,155400.0
2010-01-28 12:30:00,21.11,21.15,21.11,21.15,47100.0,17.7954,17.8292,17.7954,17.8292,47100.0
2010-01-28 12:40:00,21.16,21.16,21.11,21.16,21300.0,17.8376,17.8376,17.7954,17.8376,21300.0
2010-01-28 12:50:00,21.17,21.18,21.16,21.18,25800.0,17.846,17.8544,17.8376,17.8544,25800.0
2010-01-28 13:00:00,21.18,21.2,21.17,21.2,37200.0,17.8544,17.8713,17.846,17.8713,37200.0
2010-01-28 13:10:00,21.2,21.2,21.17,21.18,114000.0,17.8713,17.8713,17.846,17.8544,114000.0
2010-01-28 13:20:00,21.18,21.2,21.18,21.2,48900.0,17.8544,17.8713,17.8544,17.8713,48900.0
2010-01-28 13:30:00,21.19,21.21,21.19,21.2,50700.0,17.8629,17.8797,17.8629,17.8713,50700.0
2010-01-28 13:40:00,21.2,21.24,21.19,21.21,84300.0,17.8713,17.905,17.8629,17.8797,84300.0
2010-01-28 13:50:00,21.21,21.22,21.17,21.17,70200.0,17.8797,17.8882,17.846,17.846,70200.0
2010-01-28 14:00:00,21.17,21.18,21.16,21.18,59700.0,17.846,17.8544,17.8376,17.8544,59700.0
2010-01-28 14:10:00,21.18,21.18,21.13,21.13,126300.0,17.8544,17.8544,17.8123,17.8123,126300.0
2010-01-28 14:20:00,21.13,21.14,21.11,21.12,127500.0,17.8123,17.8207,17.7954,17.8039,127500.0
2010-01-28 14:30:00,21.11,21.11,21.08,21.1,77100.0,17.7954,17.7954,17.7701,17.787,77100.0
2010-01-28 14:40:00,21.1,21.12,21.08,21.11,145200.0,17.787,17.8039,17.7701,17.7954,145200.0
2010-01-28 14:50:00,21.12,21.14,21.11,21.12,63600.0,17.8039,17.8207,17.7954,17.8039,63600.0
2010-01-28 15:00:00,21.11,21.17,21.1,21.15,68700.0,17.7954,17.846,17.787,17.8292,68700.0
2010-01-28 15:10:00,21.14,21.16,21.09,21.09,104700.0,17.8207,17.8376,17.7786,17.7786,104700.0
2010-01-28 15:20:00,21.1,21.15,21.09,21.12,66600.0,17.787,17.8292,17.7786,17.8039,66600.0
2010-01-28 15:30:00,21.12,21.23,21.11,21.23,192300.0,17.8039,17.8966,17.7954,17.8966,192300.0
2010-01-28 15:40:00,21.23,21.25,21.2,21.21,336000.0,17.8966,17.9135,17.8713,17.8797,336000.0
2010-01-28 15:50:00,21.21,21.25,21.18,21.18,458100.0,17.8797,17.9135,17.8544,17.8544,458100.0
2010-01-29 09:30:00,21.22,21.24,21.09,21.14,116100.0,17.8882,17.905,17.7786,17.8207,116100.0
2010-01-29 09:40:00,21.14,21.33,21.14,21.33,161100.0,17.8207,17.9809,17.8207,17.9809,161100.0
2010-01-29 09:50:00,21.33,21.48,21.33,21.45,239700.0,17.9809,18.1073,17.9809,18.0821,239700.0
2010-01-29 10:00:00,21.46,21.53,21.4,21.52,392100.0,18.0905,18.1495,18.0399,18.1411,392100.0
2010-01-29 10:10:00,21.53,21.54,21.46,21.47,244200.0,18.1495,18.1579,18.0905,18.0989,244200.0
2010-01-29 10:20:00,21.47,21.52,21.42,21.43,237300.0,18.0989,18.1411,18.0568,18.0652,237300.0
2010-01-29 10:30:00,21.43,21.45,21.39,21.4,144300.0,18.0652,18.0821,18.0315,18.0399,144300.0
2010-01-29 10:40:00,21.4,21.41,21.34,21.41,75900.0,18.0399,18.0483,17.9893,18.0483,75900.0
2010-01-29 10:50:00,21.41,21.41,21.35,21.37,127500.0,18.0483,18.0483,17.9978,18.0146,127500.0
2010-01-29 11:00:00,21.37,21.39,21.32,21.36,99300.0,18.0146,18.0315,17.9725,18.0062,99300.0
2010-01-29 11:10:00,21.36,21.4,21.34,21.36,109200.0,18.0062,18.0399,17.9893,18.0062,109200.0
2010-01-29 11:20:00,21.36,21.36,21.28,21.3,163500.0,18.0062,18.0062,17.9387,17.9556,163500.0
2010-01-29 11:30:00,21.3,21.35,21.27,21.35,109800.0,17.9556,17.9978,17.9303,17.9978,109800.0
2010-01-29 11:40:00,21.34,21.35,21.27,21.27,36900.0,17.9893,17.9978,17.9303,17.9303,36900.0
2010-01-29 11:50:00,21.27,21.31,21.25,21.29,103200.0,17.9303,17.964,17.9135,17.9472,103200.0
2010-01-29 12:00:00,21.29,21.31,21.23,21.25,128400.0,17.9472,17.964,17.8966,17.9135,128400.0
2010-01-29 12:10:00,21.26,21.28,21.25,21.27,161100.0,17.9219,17.9387,17.9135,17.9303,161100.0
2010-01-29 12:20:00,21.26,21.3,21.25,21.3,76800.0,17.9219,17.9556,17.9135,17.9556,76800.0
2010-01-29 12:30:00,21.31,21.33,21.28,21.31,66900.0,17.964,17.9809,17.9387,17.964,66900.0
2010-01-29 12:40:00,21.32,21.32,21.26,21.29,48600.0,17.9725,17.9725,17.9219,17.9472,48600.0
2010-01-29 12:50:00,21.29,21.32,21.27,21.28,52200.0,17.9472,17.9725,17.9303,17.9387,52200.0
2010-01-29 13:00:00,21.28,21.28,21.25,21.26,66000.0,17.9387,17.9387,17.9135,17.9219,66000.0
2010-01-29 13:10:00,21.26,21.3,21.2,21.28,98100.0,17.9219,17.9556,17.8713,17.9387,98100.0
2010-01-29 13:20:00,21.29,21.31,21.29,21.29,22200.0,17.9472,17.964,17.9472,17.9472,22200.0
2010-01-29 13:30:00,21.3,21.31,21.27,21.31,75300.0,17.9556,17.964,17.9303,17.964,75300.0
2010-01-29 13:40:00,21.3,21.31,21.24,21.24,49500.0,17.9556,17.964,17.905,17.905,49500.0
2010-01-29 13:50:00,21.24,21.27,21.23,21.24,52500.0,17.905,17.9303,17.8966,17.905,52500.0
2010-01-29 14:00:00,21.24,21.27,21.23,21.25,100200.0,17.905,17.9303,17.8966,17.9135,100200.0
2010-01-29 14:10:00,21.25,21.33,21.25,21.27,62400.0,17.9135,17.9809,17.9135,17.9303,62400.0
2010-01-29 14:20:00,21.27,21.3,21.25,21.29,51600.0,17.9303,17.9556,17.9135,17.9472,51600.0
2010-01-29 14:30:00,21.3,21.32,21.27,21.29,99600.0,17.9556,17.9725,17.9303,17.9472,99600.0
2010-01-29 14:40:00,21.29,21.3,21.22,21.22,39600.0,17.9472,17.9556,17.8882,17.8882,39600.0
2010-01-29 14:50:00,21.22,21.29,21.21,21.25,104400.0,17.8882,17.9472,17.8797,17.9135,104400.0
2010-01-29 15:00:00,21.25,21.29,21.24,21.27,79200.0,17.9135,17.9472,17.905,17.9303,79200.0
2010-01-29 15:10:00,21.27,21.27,21.14,21.17,282900.0,17.9303,17.9303,17.8207,17.846,282900.0
2010-01-29 15:20:00,21.17,21.18,21.08,21.08,165600.0,17.846,17.8544,17.7701,17.7701,165600.0
2010-01-29 15:30:00,21.08,21.11,21.03,21.06,357600.0,17.7701,17.7954,17.728,17.7533,357600.0
2010-01-29 15:40:00,21.06,21.08,21.03,21.08,298200.0,17.7533,17.7701,17.728,17.7701,298200.0
2010-01-29 15:50:00,21.08,21.16,21.06,21.12,684900.0,17.7701,17.8376,17.7533,17.8039,684900.0
2010-02-01 09:30:00,21.26,21.38,21.17,21.25,144000.0,17.9219,18.023,17.846,17.9135,144000.0
2010-02-01 09:40:00,21.23,21.39,21.22,21.35,119700.0,17.8966,18.0315,17.8882,17.9978,119700.0
2010-02-01 09:50:00,21.34,21.37,21.32,21.35,127500.0,17.9893,18.0146,17.9725,17.9978,127500.0
2010-02-01 10:00:00,21.37,21.42,21.32,21.41,209700.0,18.0146,18.0568,17.9725,18.0483,209700.0
2010-02-01 10:10:00,21.41,21.47,21.4,21.41,86100.0,18.0483,18.0989,18.0399,18.0483,86100.0
2010-02-01 10:20:00,21.41,21.47,21.4,21.41,132600.0,18.0483,18.0989,18.0399,18.0483,132600.0
2010-02-01 10:30:00,21.42,21.45,21.41,21.44,142800.0,18.0568,18.0821,18.0483,18.0736,142800.0
2010-02-01 10:40:00,21.44,21.44,21.37,21.37,73200.0,18.0736,18.0736,18.0146,18.0146,73200.0
2010-02-01 10:50:00,21.37,21.38,21.35,21.37,57300.0,18.0146,18.023,17.9978,18.0146,57300.0
2010-02-01 11:00:00,21.37,21.39,21.32,21.39,171300.0,18.0146,18.0315,17.9725,18.0315,171300.0
2010-02-01 11:10:00,21.39,21.39,21.35,21.39,53700.0,18.0315,18.0315,17.9978,18.0315,53700.0
2010-02-01 11:20:00,21.39,21.45,21.39,21.44,46200.0,18.0315,18.0821,18.0315,18.0736,46200.0
2010-02-01 11:30:00,21.44,21.45,21.43,21.43,23100.0,18.0736,18.0821,18.0652,18.0652,23100.0
2010-02-01 11:40:00,21.43,21.44,21.4,21.4,30900.0,18.0652,18.0736,18.0399,18.0399,30900.0
2010-02-01 11:50:00,21.4,21.4,21.36,21.37,15600.0,18.0399,18.0399,18.0062,18.0146,15600.0
2010-02-01 12:00:00,21.37,21.37,21.35,21.35,33900.0,18.0146,18.0146,17.9978,17.9978,33900.0
2010-02-01 12:10:00,21.35,21.4,21.35,21.4,33300.0,17.9978,18.0399,17.9978,18.0399,33300.0
2010-02-01 12:20:00,21.4,21.41,21.39,21.41,26400.0,18.0399,18.0483,18.0315,18.0483,26400.0
2010-02-01 12:30:00,21.4,21.41,21.38,21.38,24000.0,18.0399,18.0483,18.023,18.023,24000.0
2010-02-01 12:40:00,21.38,21.41,21.38,21.41,22200.0,18.023,18.0483,18.023,18.0483,22200.0
2010-02-01 12:50:00,21.41,21.43,21.4,21.4,25500.0,18.0483,18.0652,18.0399,18.0399,25500.0
2010-02-01 13:00:00,21.4,21.41,21.39,21.41,24600.0,18.0399,18.0483,18.0315,18.0483,24600.0
2010-02-01 13:10:00,21.41,21.43,21.4,21.42,17400.0,18.0483,18.0652,18.0399,18.0568,17400.0
2010-02-01 13:20:00,21.43,21.43,21.4,21.4,22500.0,18.0652,18.0652,18.0399,18.0399,22500.0
2010-02-01 13:30:00,21.4,21.42,21.4,21.42,88200.0,18.0399,18.0568,18.0399,18.0568,88200.0
2010-02-01 13:40:00,21.42,21.44,21.41,21.44,65100.0,18.0568,18.0736,18.0483,18.0736,65100.0
2010-02-01 13:50:00,21.45,21.46,21.41,21.43,99900.0,18.0821,18.0905,18.0483,18.0652,99900.0
2010-02-01 14:00:00,21.44,21.47,21.41,21.47,116400.0,18.0736,18.0989,18.0483,18.0989,116400.0
2010-02-01 14:10:00,21.47,21.58,21.46,21.58,278400.0,18.0989,18.1916,18.0905,18.1916,278400.0
2010-02-01 14:20:00,21.58,21.58,21.47,21.47,113400.0,18.1916,18.1916,18.0989,18.0989,113400.0
2010-02-01 14:30:00,21.48,21.48,21.44,21.46,59400.0,18.1073,18.1073,18.0736,18.0905,59400.0
2010-02-01 14:40:00,21.46,21.48,21.44,21.45,40200.0,18.0905,18.1073,18.0736,18.0821,40200.0
2010-02-01 14:50:00,21.45,21.5,21.45,21.46,38700.0,18.0821,18.1242,18.0821,18.0905,38700.0
2010-02-01 15:00:00,21.46,21.47,21.44,21.44,39900.0,18.0905,18.0989,18.0736,18.0736,39900.0
2010-02-01 15:10:00,21.44,21.47,21.43,21.47,81600.0,18.0736,18.0989,18.0652,18.0989,81600.0
2010-02-01 15:20:00,21.47,21.49,21.46,21.47,97500.0,18.0989,18.1158,18.0905,18.0989,97500.0
2010-02-01 15:30:00,21.47,21.49,21.46,21.47,136200.0,18.0989,18.1158,18.0905,18.0989,136200.0
2010-02-01 15:40:00,21.47,21.49,21.47,21.47,172200.0,18.0989,18.1158,18.0989,18.0989,172200.0
2010-02-01 15:50:00,21.47,21.54,21.46,21.52,373800.0,18.0989,18.1579,18.0905,18.1411,373800.0
2010-02-02 09:30:00,21.62,21.67,21.27,21.61,232800.0,18.2254,18.2675,17.9303,18.2169,232800.0
2010-02-02 09:40:00,21.61,21.62,21.52,21.61,264600.0,18.2169,18.2254,18.1411,18.2169,264600.0
2010-02-02 09:50:00,21.6,21.65,21.59,21.65,167700.0,18.2085,18.2507,18.2001,18.2507,167700.0
2010-02-02 10:00:00,21.65,21.7,21.63,21.68,363900.0,18.2507,18.2928,18.2338,18.2759,363900.0
2010-02-02 10:10:00,21.68,21.8,21.65,21.77,285900.0,18.2759,18.3771,18.2507,18.3518,285900.0
2010-02-02 10:20:00,21.78,21.85,21.77,21.82,136200.0,18.3602,18.4192,18.3518,18.394,136200.0
2010-02-02 10:30:00,21.82,21.85,21.81,21.82,93600.0,18.394,18.4192,18.3855,18.394,93600.0
2010-02-02 10:40:00,21.79,21.79,21.75,21.75,107100.0,18.3687,18.3687,18.3349,18.3349,107100.0
2010-02-02 10:50:00,21.75,21.75,21.67,21.68,126300.0,18.3349,18.3349,18.2675,18.2759,126300.0
2010-02-02 11:00:00,21.68,21.69,21.65,21.69,84300.0,18.2759,18.2844,18.2507,18.2844,84300.0
2010-02-02 11:10:00,21.68,21.69,21.67,21.68,71400.0,18.2759,18.2844,18.2675,18.2759,71400.0
2010-02-02 11:20:00,21.68,21.75,21.68,21.73,63300.0,18.2759,18.3349,18.2759,18.3181,63300.0
2010-02-02 11:30:00,21.73,21.75,21.72,21.74,68100.0,18.3181,18.3349,18.3097,18.3265,68100.0
2010-02-02 11:40:00,21.75,21.77,21.74,21.75,72600.0,18.3349,18.3518,18.3265,18.3349,72600.0
2010-02-02 11:50:00,21.75,21.76,21.73,21.74,47700.0,18.3349,18.3434,18.3181,18.3265,47700.0
2010-02-02 12:00:00,21.73,21.77,21.73,21.77,41400.0,18.3181,18.3518,18.3181,18.3518,41400.0
2010-02-02 12:10:00,21.76,21.77,21.76,21.76,42600.0,18.3434,18.3518,18.3434,18.3434,42600.0
2010-02-02 12:20:00,21.76,21.85,21.76,21.84,167100.0,18.3434,18.4192,18.3434,18.4108,167100.0
2010-02-02 12:30:00,21.83,21.84,21.79,21.8,102000.0,18.4024,18.4108,18.3687,18.3771,102000.0
2010-02-02 12:40:00,21.8,21.81,21.78,21.78,45600.0,18.3771,18.3855,18.3602,18.3602,45600.0
2010-02-02 12:50:00,21.78,21.81,21.78,21.78,41100.0,18.3602,18.3855,18.3602,18.3602,41100.0
2010-02-02 13:00:00,21.78,21.8,21.78,21.78,37200.0,18.3602,18.3771,18.3602,18.3602,37200.0
2010-02-02 13:10:00,21.78,21.81,21.77,21.81,49800.0,18.3602,18.3855,18.3518,18.3855,49800.0
2010-02-02 13:20:00,21.81,21.85,21.8,21.83,39000.0,18.3855,18.4192,18.3771,18.4024,39000.0
2010-02-02 13:30:00,21.83,21.84,21.79,21.81,67200.0,18.4024,18.4108,18.3687,18.3855,67200.0
2010-02-02 13:40:00,21.81,21.84,21.8,21.81,64200.0,18.3855,18.4108,18.3771,18.3855,64200.0
2010-02-02 13:50:00,21.81,21.82,21.8,21.81,54900.0,18.3855,18.394,18.3771,18.3855,54900.0
2010-02-02 14:00:00,21.81,21.83,21.8,21.82,23100.0,18.3855,18.4024,18.3771,18.394,23100.0
2010-02-02 14:10:00,21.82,21.86,21.8,21.81,41100.0,18.394,18.4277,18.3771,18.3855,41100.0
2010-02-02 14:20:00,21.82,21.85,21.8,21.85,28500.0,18.394,18.4192,18.3771,18.4192,28500.0
2010-02-02 14:30:00,21.84,21.87,21.83,21.85,40200.0,18.4108,18.4361,18.4024,18.4192,40200.0
2010-02-02 14:40:00,21.86,21.86,21.81,21.81,82200.0,18.4277,18.4277,18.3855,18.3855,82200.0
2010-02-02 14:50:00,21.81,21.81,21.75,21.75,203100.0,18.3855,18.3855,18.3349,18.3349,203100.0
2010-02-02 15:00:00,21.75,21.77,21.73,21.77,136800.0,18.3349,18.3518,18.3181,18.3518,136800.0
2010-02-02 15:10:00,21.77,21.85,21.76,21.83,90600.0,18.3518,18.4192,18.3434,18.4024,90600.0
2010-02-02 15:20:00,21.83,21.83,21.78,21.78,65400.0,18.4024,18.4024,18.3602,18.3602,65400.0
2010-02-02 15:30:00,21.78,21.8,21.76,21.79,110400.0,18.3602,18.3771,18.3434,18.3687,110400.0
2010-02-02 15:40:00,21.8,21.85,21.79,21.84,242100.0,18.3771,18.4192,18.3687,18.4108,242100.0
2010-02-02 15:50:00,21.84,21.87,21.83,21.85,338100.0,18.4108,18.4361,18.4024,18.4192,338100.0
2010-02-03 09:30:00,21.78,21.78,21.63,21.66,113400.0,18.3602,18.3602,18.2338,18.2591,113400.0
2010-02-03 09:40:00,21.66,21.72,21.66,21.68,72600.0,18.2591,18.3097,18.2591,18.2759,72600.0
2010-02-03 09:50:00,21.68,21.68,21.58,21.59,172500.0,18.2759,18.2759,18.1916,18.2001,172500.0
2010-02-03 10:00:00,21.59,21.6,21.54,21.56,143400.0,18.2001,18.2085,18.1579,18.1748,143400.0
2010-02-03 10:10:00,21.56,21.6,21.51,21.51,137700.0,18.1748,18.2085,18.1326,18.1326,137700.0
2010-02-03 10:20:00,21.51,21.52,21.48,21.52,117600.0,18.1326,18.1411,18.1073,18.1411,117600.0
2010-02-03 10:30:00,21.51,21.52,21.43,21.46,188100.0,18.1326,18.1411,18.0652,18.0905,188100.0
2010-02-03 10:40:00,21.46,21.55,21.45,21.55,158400.0,18.0905,18.1664,18.0821,18.1664,158400.0
2010-02-03 10:50:00,21.54,21.55,21.47,21.47,103800.0,18.1579,18.1664,18.0989,18.0989,103800.0
2010-02-03 11:00:00,21.47,21.48,21.44,21.46,147900.0,18.0989,18.1073,18.0736,18.0905,147900.0
2010-02-03 11:10:00,21.46,21.48,21.44,21.47,111000.0,18.0905,18.1073,18.0736,18.0989,111000.0
2010-02-03 11:20:00,21.47,21.47,21.44,21.46,113100.0,18.0989,18.0989,18.0736,18.0905,113100.0
2010-02-03 11:30:00,21.46,21.47,21.41,21.42,44700.0,18.0905,18.0989,18.0483,18.0568,44700.0
2010-02-03 11:40:00,21.41,21.41,21.36,21.39,73500.0,18.0483,18.0483,18.0062,18.0315,73500.0
2010-02-03 11:50:00,21.39,21.39,21.32,21.34,192000.0,18.0315,18.0315,17.9725,17.9893,192000.0
2010-02-03 12:00:00,21.34,21.4,21.33,21.38,176100.0,17.9893,18.0399,17.9809,18.023,176100.0
2010-02-03 12:10:00,21.38,21.4,21.34,21.4,93300.0,18.023,18.0399,17.9893,18.0399,93300.0
2010-02-03 12:20:00,21.4,21.41,21.4,21.41,60000.0,18.0399,18.0483,18.0399,18.0483,60000.0
2010-02-03 12:30:00,21.41,21.43,21.41,21.42,75900.0,18.0483,18.0652,18.0483,18.0568,75900.0
2010-02-03 12:40:00,21.42,21.42,21.38,21.39,121500.0,18.0568,18.0568,18.023,18.0315,121500.0
2010-02-03 12:50:00,21.39,21.42,21.39,21.41,50700.0,18.0315,18.0568,18.0315,18.0483,50700.0
2010-02-03 13:00:00,21.41,21.44,21.41,21.44,93300.0,18.0483,18.0736,18.0483,18.0736,93300.0
2010-02-03 13:10:00,21.43,21.44,21.42,21.43,83400.0,18.0652,18.0736,18.0568,18.0652,83400.0
2010-02-03 13:20:00,21.43,21.43,21.41,21.41,41400.0,18.0652,18.0652,18.0483,18.0483,41400.0
2010-02-03 13:30:00,21.42,21.44,21.39,21.39,31800.0,18.0568,18.0736,18.0315,18.0315,31800.0
2010-02-03 13:40:00,21.39,21.41,21.37,21.4,102900.0,18.0315,18.0483,18.0146,18.0399,102900.0
2010-02-03 13:50:00,21.4,21.4,21.36,21.4,64500.0,18.0399,18.0399,18.0062,18.0399,64500.0
2010-02-03 14:00:00,21.4,21.41,21.38,21.38,61500.0,18.0399,18.0483,18.023,18.023,61500.0
2010-02-03 14:10:00,21.38,21.39,21.36,21.36,94500.0,18.023,18.0315,18.0062,18.0062,94500.0
2010-02-03 14:20:00,21.36,21.37,21.33,21.35,89400.0,18.0062,18.0146,17.9809,17.9978,89400.0
2010-02-03 14:30:00,21.35,21.38,21.33,21.33,98400.0,17.9978,18.023,17.9809,17.9809,98400.0
2010-02-03 14:40:00,21.33,21.36,21.32,21.34,88200.0,17.9809,18.0062,17.9725,17.9893,88200.0
2010-02-03 14:50:00,21.34,21.36,21.33,21.36,95700.0,17.9893,18.0062,17.9809,18.0062,95700.0
2010-02-03 15:00:00,21.36,21.42,21.36,21.4,134100.0,18.0062,18.0568,18.0062,18.0399,134100.0
2010-02-03 15:10:00,21.4,21.4,21.36,21.36,91200.0,18.0399,18.0399,18.0062,18.0062,91200.0
2010-02-03 15:20:00,21.36,21.39,21.35,21.38,118800.0,18.0062,18.0315,17.9978,18.023,118800.0
2010-02-03 15:30:00,21.38,21.4,21.37,21.4,148500.0,18.023,18.0399,18.0146,18.0399,148500.0
2010-02-03 15:40:00,21.4,21.42,21.38,21.41,271500.0,18.0399,18.0568,18.023,18.0483,271500.0
2010-02-03 15:50:00,21.4,21.43,21.4,21.42,256800.0,18.0399,18.0652,18.0399,18.0568,256800.0
2010-02-04 09:30:00,21.38,21.39,21.16,21.36,155400.0,18.023,18.0315,17.8376,18.0062,155400.0
2010-02-04 09:40:00,21.39,21.39,21.18,21.26,125700.0,18.0315,18.0315,17.8544,17.9219,125700.0
2010-02-04 09:50:00,21.25,21.28,21.24,21.24,128400.0,17.9135,17.9387,17.905,17.905,128400.0
2010-02-04 10:00:00,21.24,21.27,21.19,21.22,102600.0,17.905,17.9303,17.8629,17.8882,102600.0
2010-02-04 10:10:00,21.21,21.27,21.18,21.27,144600.0,17.8797,17.9303,17.8544,17.9303,144600.0
2010-02-04 10:20:00,21.27,21.3,21.16,21.19,214800.0,17.9303,17.9556,17.8376,17.8629,214800.0
2010-02-04 10:30:00,21.19,21.28,21.18,21.25,123900.0,17.8629,17.9387,17.8544,17.9135,123900.0
2010-02-04 10:40:00,21.25,21.27,21.21,21.27,76500.0,17.9135,17.9303,17.8797,17.9303,76500.0
2010-02-04 10:50:00,21.27,21.27,21.19,21.19,56400.0,17.9303,17.9303,17.8629,17.8629,56400.0
2010-02-04 11:00:00,21.19,21.27,21.18,21.25,87000.0,17.8629,17.9303,17.8544,17.9135,87000.0
2010-02-04 11:10:00,21.24,21.26,21.2,21.23,60300.0,17.905,17.9219,17.8713,17.8966,60300.0
2010-02-04 11:20:00,21.23,21.3,21.21,21.3,228000.0,17.8966,17.9556,17.8797,17.9556,228000.0
2010-02-04 11:30:00,21.3,21.3,21.23,21.23,53700.0,17.9556,17.9556,17.8966,17.8966,53700.0
2010-02-04 11:40:00,21.23,21.28,21.22,21.26,83700.0,17.8966,17.9387,17.8882,17.9219,83700.0
2010-02-04 11:50:00,21.25,21.29,21.25,21.25,42000.0,17.9135,17.9472,17.9135,17.9135,42000.0
2010-02-04 12:00:00,21.25,21.27,21.23,21.27,67800.0,17.9135,17.9303,17.8966,17.9303,67800.0
2010-02-04 12:10:00,21.27,21.28,21.25,21.25,26100.0,17.9303,17.9387,17.9135,17.9135,26100.0
2010-02-04 12:20:00,21.25,21.31,21.25,21.26,51000.0,17.9135,17.964,17.9135,17.9219,51000.0
2010-02-04 12:30:00,21.25,21.26,21.25,21.26,35400.0,17.9135,17.9219,17.9135,17.9219,35400.0
2010-02-04 12:40:00,21.25,21.29,21.23,21.23,110700.0,17.9135,17.9472,17.8966,17.8966,110700.0
2010-02-04 12:50:00,21.23,21.3,21.23,21.3,122100.0,17.8966,17.9556,17.8966,17.9556,122100.0
2010-02-04 13:00:00,21.3,21.3,21.28,21.29,35400.0,17.9556,17.9556,17.9387,17.9472,35400.0
2010-02-04 13:10:00,21.29,21.29,21.27,21.29,37500.0,17.9472,17.9472,17.9303,17.9472,37500.0
2010-02-04 13:20:00,21.29,21.31,21.28,21.3,72300.0,17.9472,17.964,17.9387,17.9556,72300.0
2010-02-04 13:30:00,21.3,21.3,21.26,21.26,96900.0,17.9556,17.9556,17.9219,17.9219,96900.0
2010-02-04 13:40:00,21.26,21.28,21.25,21.28,74100.0,17.9219,17.9387,17.9135,17.9387,74100.0
2010-02-04 13:50:00,21.28,21.28,21.27,21.27,61200.0,17.9387,17.9387,17.9303,17.9303,61200.0
2010-02-04 14:00:00,21.27,21.3,21.27,21.28,66000.0,17.9303,17.9556,17.9303,17.9387,66000.0
2010-02-04 14:10:00,21.28,21.31,21.28,21.3,74100.0,17.9387,17.964,17.9387,17.9556,74100.0
2010-02-04 14:20:00,21.29,21.35,21.29,21.33,56100.0,17.9472,17.9978,17.9472,17.9809,56100.0
2010-02-04 14:30:00,21.33,21.35,21.32,21.33,81900.0,17.9809,17.9978,17.9725,17.9809,81900.0
2010-02-04 14:40:00,21.33,21.37,21.32,21.36,127200.0,17.9809,18.0146,17.9725,18.0062,127200.0
2010-02-04 14:50:00,21.36,21.36,21.32,21.32,55500.0,18.0062,18.0062,17.9725,17.9725,55500.0
2010-02-04 15:00:00,21.33,21.34,21.32,21.32,94500.0,17.9809,17.9893,17.9725,17.9725,94500.0
2010-02-04 15:10:00,21.32,21.32,21.27,21.27,66000.0,17.9725,17.9725,17.9303,17.9303,66000.0
2010-02-04 15:20:00,21.27,21.28,21.26,21.26,86400.0,17.9303,17.9387,17.9219,17.9219,86400.0
2010-02-04 15:30:00,21.26,21.29,21.25,21.27,176700.0,17.9219,17.9472,17.9135,17.9303,176700.0
2010-02-04 15:40:00,21.27,21.29,21.27,21.28,277500.0,17.9303,17.9472,17.9303,17.9387,277500.0
2010-02-04 15:50:00,21.28,21.29,21.25,21.28,659100.0,17.9387,17.9472,17.9135,17.9387,659100.0
2010-02-05 09:30:00,21.34,21.42,21.19,21.24,132000.0,17.9893,18.0568,17.8629,17.905,132000.0
2010-02-05 09:40:00,21.24,21.3,21.2,21.23,64200.0,17.905,17.9556,17.8713,17.8966,64200.0
2010-02-05 09:50:00,21.22,21.22,21.13,21.13,46200.0,17.8882,17.8882,17.8123,17.8123,46200.0
2010-02-05 10:00:00,21.13,21.17,21.13,21.14,128400.0,17.8123,17.846,17.8123,17.8207,128400.0
2010-02-05 10:10:00,21.14,21.18,21.13,21.13,123300.0,17.8207,17.8544,17.8123,17.8123,123300.0
2010-02-05 10:20:00,21.12,21.19,21.12,21.17,370500.0,17.8039,17.8629,17.8039,17.846,370500.0
2010-02-05 10:30:00,21.17,21.24,21.16,21.16,59100.0,17.846,17.905,17.8376,17.8376,59100.0
2010-02-05 10:40:00,21.16,21.24,21.16,21.23,87300.0,17.8376,17.905,17.8376,17.8966,87300.0
2010-02-05 10:50:00,21.24,21.26,21.2,21.21,22200.0,17.905,17.9219,17.8713,17.8797,22200.0
2010-02-05 11:00:00,21.21,21.22,21.18,21.22,74700.0,17.8797,17.8882,17.8544,17.8882,74700.0
2010-02-05 11:10:00,21.21,21.25,21.18,21.25,43200.0,17.8797,17.9135,17.8544,17.9135,43200.0
2010-02-05 11:20:00,21.25,21.25,21.21,21.21,30900.0,17.9135,17.9135,17.8797,17.8797,30900.0
2010-02-05 11:30:00,21.2,21.22,21.18,21.19,48000.0,17.8713,17.8882,17.8544,17.8629,48000.0
2010-02-05 11:40:00,21.19,21.23,21.17,21.18,111600.0,17.8629,17.8966,17.846,17.8544,111600.0
2010-02-05 11:50:00,21.17,21.21,21.17,21.21,68100.0,17.846,17.8797,17.846,17.8797,68100.0
2010-02-05 12:00:00,21.21,21.23,21.2,21.2,29400.0,17.8797,17.8966,17.8713,17.8713,29400.0
2010-02-05 12:10:00,21.2,21.21,21.18,21.21,37200.0,17.8713,17.8797,17.8544,17.8797,37200.0
2010-02-05 12:20:00,21.21,21.25,21.21,21.23,27000.0,17.8797,17.9135,17.8797,17.8966,27000.0
2010-02-05 12:30:00,21.23,21.23,21.18,21.19,48300.0,17.8966,17.8966,17.8544,17.8629,48300.0
2010-02-05 12:40:00,21.19,21.2,21.17,21.18,91500.0,17.8629,17.8713,17.846,17.8544,91500.0
2010-02-05 12:50:00,21.18,21.23,21.16,21.23,59100.0,17.8544,17.8966,17.8376,17.8966,59100.0
2010-02-05 13:00:00,21.22,21.22,21.15,21.16,34500.0,17.8882,17.8882,17.8292,17.8376,34500.0
2010-02-05 13:10:00,21.16,21.21,21.15,21.2,95400.0,17.8376,17.8797,17.8292,17.8713,95400.0
2010-02-05 13:20:00,21.2,21.2,21.09,21.09,85500.0,17.8713,17.8713,17.7786,17.7786,85500.0
2010-02-05 13:30:00,21.09,21.12,21.01,21.02,264000.0,17.7786,17.8039,17.7111,17.7196,264000.0
2010-02-05 13:40:00,21.02,21.03,20.95,20.99,240000.0,17.7196,17.728,17.6606,17.6943,240000.0
2010-02-05 13:50:00,20.99,21.02,20.96,20.97,83700.0,17.6943,17.7196,17.669,17.6774,83700.0
2010-02-05 14:00:00,20.97,21.02,20.96,21.0,94800.0,17.6774,17.7196,17.669,17.7027,94800.0
2010-02-05 14:10:00,21.0,21.03,20.98,21.01,72000.0,17.7027,17.728,17.6859,17.7111,72000.0
2010-02-05 14:20:00,21.02,21.02,20.99,21.02,78000.0,17.7196,17.7196,17.6943,17.7196,78000.0
2010-02-05 14:30:00,21.02,21.05,20.99,21.03,103800.0,17.7196,17.7449,17.6943,17.728,103800.0
2010-02-05 14:40:00,21.03,21.03,20.97,21.03,123600.0,17.728,17.728,17.6774,17.728,123600.0
2010-02-05 14:50:00,21.03,21.04,20.99,21.01,96300.0,17.728,17.7364,17.6943,17.7111,96300.0
2010-02-05 15:00:00,21.01,21.17,21.0,21.16,96900.0,17.7111,17.846,17.7027,17.8376,96900.0
2010-02-05 15:10:00,21.15,21.2,21.1,21.15,100500.0,17.8292,17.8713,17.787,17.8292,100500.0
2010-02-05 15:20:00,21.15,21.2,21.13,21.17,111000.0,17.8292,17.8713,17.8123,17.846,111000.0
2010-02-05 15:30:00,21.18,21.23,21.15,21.22,117600.0,17.8544,17.8966,17.8292,17.8882,117600.0
2010-02-05 15:40:00,21.22,21.27,21.18,21.18,172500.0,17.8882,17.9303,17.8544,17.8544,172500.0
2010-02-05 15:50:00,21.18,21.32,21.18,21.3,279600.0,17.8544,17.9725,17.8544,17.9556,279600.0
2010-02-08 09:30:00,21.33,21.33,21.19,21.26,142800.0,17.9809,17.9809,17.8629,17.9219,142800.0
2010-02-08 09:40:00,21.29,21.37,21.2,21.2,104100.0,17.9472,18.0146,17.8713,17.8713,104100.0
2010-02-08 09:50:00,21.21,21.27,21.2,21.24,69300.0,17.8797,17.9303,17.8713,17.905,69300.0
2010-02-08 10:00:00,21.24,21.32,21.24,21.31,102000.0,17.905,17.9725,17.905,17.964,102000.0
2010-02-08 10:10:00,21.31,21.34,21.3,21.3,66300.0,17.964,17.9893,17.9556,17.9556,66300.0
2010-02-08 10:20:00,21.31,21.34,21.25,21.3,299100.0,17.964,17.9893,17.9135,17.9556,299100.0
2010-02-08 10:30:00,21.3,21.3,21.22,21.22,91200.0,17.9556,17.9556,17.8882,17.8882,91200.0
2010-02-08 10:40:00,21.22,21.31,21.22,21.31,105600.0,17.8882,17.964,17.8882,17.964,105600.0
2010-02-08 10:50:00,21.31,21.35,21.28,21.34,95400.0,17.964,17.9978,17.9387,17.9893,95400.0
2010-02-08 11:00:00,21.34,21.36,21.3,21.35,49500.0,17.9893,18.0062,17.9556,17.9978,49500.0
2010-02-08 11:10:00,21.35,21.36,21.3,21.3,73800.0,17.9978,18.0062,17.9556,17.9556,73800.0
2010-02-08 11:20:00,21.3,21.33,21.28,21.31,93300.0,17.9556,17.9809,17.9387,17.964,93300.0
2010-02-08 11:30:00,21.31,21.33,21.29,21.33,67800.0,17.964,17.9809,17.9472,17.9809,67800.0
2010-02-08 11:40:00,21.32,21.34,21.31,21.33,37800.0,17.9725,17.9893,17.964,17.9809,37800.0
2010-02-08 11:50:00,21.33,21.34,21.27,21.27,84300.0,17.9809,17.9893,17.9303,17.9303,84300.0
2010-02-08 12:00:00,21.27,21.28,21.23,21.23,44700.0,17.9303,17.9387,17.8966,17.8966,44700.0
2010-02-08 12:10:00,21.23,21.24,21.21,21.24,35700.0,17.8966,17.905,17.8797,17.905,35700.0
2010-02-08 12:20:00,21.24,21.24,21.19,21.21,44700.0,17.905,17.905,17.8629,17.8797,44700.0
2010-02-08 12:30:00,21.21,21.28,21.2,21.28,110100.0,17.8797,17.9387,17.8713,17.9387,110100.0
2010-02-08 12:40:00,21.29,21.31,21.25,21.27,91800.0,17.9472,17.964,17.9135,17.9303,91800.0
2010-02-08 12:50:00,21.27,21.31,21.27,21.31,24000.0,17.9303,17.964,17.9303,17.964,24000.0
2010-02-08 13:00:00,21.3,21.3,21.26,21.26,46500.0,17.9556,17.9556,17.9219,17.9219,46500.0
2010-02-08 13:10:00,21.27,21.27,21.23,21.26,65100.0,17.9303,17.9303,17.8966,17.9219,65100.0
2010-02-08 13:20:00,21.26,21.27,21.26,21.27,17700.0,17.9219,17.9303,17.9219,17.9303,17700.0
2010-02-08 13:30:00,21.27,21.27,21.24,21.24,39300.0,17.9303,17.9303,17.905,17.905,39300.0
2010-02-08 13:40:00,21.24,21.27,21.22,21.23,61200.0,17.905,17.9303,17.8882,17.8966,61200.0
2010-02-08 13:50:00,21.23,21.24,21.21,21.24,74100.0,17.8966,17.905,17.8797,17.905,74100.0
2010-02-08 14:00:00,21.24,21.26,21.24,21.26,26100.0,17.905,17.9219,17.905,17.9219,26100.0
2010-02-08 14:10:00,21.26,21.27,21.25,21.26,40800.0,17.9219,17.9303,17.9135,17.9219,40800.0
2010-02-08 14:20:00,21.25,21.26,21.22,21.24,38400.0,17.9135,17.9219,17.8882,17.905,38400.0
2010-02-08 14:30:00,21.24,21.26,21.2,21.2,44100.0,17.905,17.9219,17.8713,17.8713,44100.0
2010-02-08 14:40:00,21.2,21.24,21.2,21.23,31200.0,17.8713,17.905,17.8713,17.8966,31200.0
2010-02-08 14:50:00,21.23,21.25,21.17,21.18,41400.0,17.8966,17.9135,17.846,17.8544,41400.0
2010-02-08 15:00:00,21.18,21.2,21.14,21.16,149100.0,17.8544,17.8713,17.8207,17.8376,149100.0
2010-02-08 15:10:00,21.16,21.16,21.13,21.14,179700.0,17.8376,17.8376,17.8123,17.8207,179700.0
2010-02-08 15:20:00,21.14,21.17,21.14,21.16,144900.0,17.8207,17.846,17.8207,17.8376,144900.0
2010-02-08 15:30:00,21.16,21.16,21.12,21.13,141600.0,17.8376,17.8376,17.8039,17.8123,141600.0
2010-02-08 15:40:00,21.12,21.13,21.09,21.1,195000.0,17.8039,17.8123,17.7786,17.787,195000.0
2010-02-08 15:50:00,21.1,21.1,21.04,21.04,364200.0,17.787,17.787,17.7364,17.7364,364200.0
2010-02-09 09:30:00,21.21,21.22,21.17,21.17,98400.0,17.8797,17.8882,17.846,17.846,98400.0
2010-02-09 09:40:00,21.17,21.22,21.16,21.22,109200.0,17.846,17.8882,17.8376,17.8882,109200.0
2010-02-09 09:50:00,21.22,21.33,21.22,21.29,69000.0,17.8882,17.9809,17.8882,17.9472,69000.0
2010-02-09 10:00:00,21.29,21.3,21.25,21.3,38700.0,17.9472,17.9556,17.9135,17.9556,38700.0
2010-02-09 10:10:00,21.3,21.33,21.29,21.32,90900.0,17.9556,17.9809,17.9472,17.9725,90900.0
2010-02-09 10:20:00,21.31,21.32,21.28,21.28,44100.0,17.964,17.9725,17.9387,17.9387,44100.0
2010-02-09 10:30:00,21.29,21.29,21.24,21.27,52200.0,17.9472,17.9472,17.905,17.9303,52200.0
2010-02-09 10:40:00,21.26,21.29,21.23,21.26,101100.0,17.9219,17.9472,17.8966,17.9219,101100.0
2010-02-09 10:50:00,21.26,21.3,21.25,21.27,54600.0,17.9219,17.9556,17.9135,17.9303,54600.0
2010-02-09 11:00:00,21.26,21.33,21.22,21.25,271200.0,17.9219,17.9809,17.8882,17.9135,271200.0
2010-02-09 11:10:00,21.24,21.28,21.23,21.27,54900.0,17.905,17.9387,17.8966,17.9303,54900.0
2010-02-09 11:20:00,21.27,21.29,21.26,21.28,64500.0,17.9303,17.9472,17.9219,17.9387,64500.0
2010-02-09 11:30:00,21.28,21.39,21.25,21.36,209100.0,17.9387,18.0315,17.9135,18.0062,209100.0
2010-02-09 11:40:00,21.36,21.37,21.29,21.3,76500.0,18.0062,18.0146,17.9472,17.9556,76500.0
2010-02-09 11:50:00,21.29,21.39,21.29,21.32,50100.0,17.9472,18.0315,17.9472,17.9725,50100.0
2010-02-09 12:00:00,21.33,21.37,21.33,21.36,47700.0,17.9809,18.0146,17.9809,18.0062,47700.0
2010-02-09 12:10:00,21.37,21.47,21.36,21.44,106200.0,18.0146,18.0989,18.0062,18.0736,106200.0
2010-02-09 12:20:00,21.44,21.46,21.39,21.41,49800.0,18.0736,18.0905,18.0315,18.0483,49800.0
2010-02-09 12:30:00,21.41,21.43,21.39,21.41,33900.0,18.0483,18.0652,18.0315,18.0483,33900.0
2010-02-09 12:40:00,21.41,21.41,21.27,21.32,111900.0,18.0483,18.0483,17.9303,17.9725,111900.0
2010-02-09 12:50:00,21.31,21.34,21.28,21.34,42000.0,17.964,17.9893,17.9387,17.9893,42000.0
2010-02-09 13:00:00,21.33,21.38,21.31,21.35,40200.0,17.9809,18.023,17.964,17.9978,40200.0
2010-02-09 13:10:00,21.35,21.35,21.28,21.3,29100.0,17.9978,17.9978,17.9387,17.9556,29100.0
2010-02-09 13:20:00,21.3,21.37,21.3,21.35,61500.0,17.9556,18.0146,17.9556,17.9978,61500.0
2010-02-09 13:30:00,21.35,21.35,21.3,21.32,37500.0,17.9978,17.9978,17.9556,17.9725,37500.0
2010-02-09 13:40:00,21.32,21.33,21.28,21.33,30300.0,17.9725,17.9809,17.9387,17.9809,30300.0
2010-02-09 13:50:00,21.33,21.36,21.33,21.36,50100.0,17.9809,18.0062,17.9809,18.0062,50100.0
2010-02-09 14:00:00,21.36,21.38,21.34,21.34,50100.0,18.0062,18.023,17.9893,17.9893,50100.0
2010-02-09 14:10:00,21.34,21.35,21.32,21.33,73800.0,17.9893,17.9978,17.9725,17.9809,73800.0
2010-02-09 14:20:00,21.33,21.35,21.33,21.34,32400.0,17.9809,17.9978,17.9809,17.9893,32400.0
2010-02-09 14:30:00,21.34,21.39,21.34,21.37,336600.0,17.9893,18.0315,17.9893,18.0146,336600.0
2010-02-09 14:40:00,21.37,21.39,21.34,21.34,152400.0,18.0146,18.0315,17.9893,17.9893,152400.0
2010-02-09 14:50:00,21.34,21.35,21.33,21.35,247200.0,17.9893,17.9978,17.9809,17.9978,247200.0
2010-02-09 15:00:00,21.34,21.36,21.33,21.34,177000.0,17.9893,18.0062,17.9809,17.9893,177000.0
2010-02-09 15:10:00,21.33,21.35,21.32,21.34,194100.0,17.9809,17.9978,17.9725,17.9893,194100.0
2010-02-09 15:20:00,21.34,21.34,21.33,21.33,291300.0,17.9893,17.9893,17.9809,17.9809,291300.0
2010-02-09 15:30:00,21.34,21.34,21.32,21.33,408300.0,17.9893,17.9893,17.9725,17.9809,408300.0
2010-02-09 15:40:00,21.33,21.33,21.31,21.32,193800.0,17.9809,17.9809,17.964,17.9725,193800.0
2010-02-09 15:50:00,21.32,21.33,21.23,21.26,455700.0,17.9725,17.9809,17.8966,17.9219,455700.0
2010-02-10 09:30:00,21.2,21.22,21.1,21.14,130500.0,17.8713,17.8882,17.787,17.8207,130500.0
2010-02-10 09:40:00,21.15,21.19,21.09,21.17,202200.0,17.8292,17.8629,17.7786,17.846,202200.0
2010-02-10 09:50:00,21.17,21.17,21.12,21.13,72900.0,17.846,17.846,17.8039,17.8123,72900.0
2010-02-10 10:00:00,21.13,21.13,20.96,20.98,258300.0,17.8123,17.8123,17.669,17.6859,258300.0
2010-02-10 10:10:00,20.98,20.99,20.92,20.97,153900.0,17.6859,17.6943,17.6353,17.6774,153900.0
2010-02-10 10:20:00,20.98,20.98,20.92,20.92,154500.0,17.6859,17.6859,17.6353,17.6353,154500.0
2010-02-10 10:30:00,20.94,20.96,20.87,20.91,262500.0,17.6521,17.669,17.5931,17.6268,262500.0
2010-02-10 10:40:00,20.91,20.94,20.9,20.93,145500.0,17.6268,17.6521,17.6184,17.6437,145500.0
2010-02-10 10:50:00,20.93,20.96,20.93,20.94,76500.0,17.6437,17.669,17.6437,17.6521,76500.0
2010-02-10 11:00:00,20.94,20.99,20.93,20.98,66300.0,17.6521,17.6943,17.6437,17.6859,66300.0
2010-02-10 11:10:00,20.99,21.0,20.93,20.93,47100.0,17.6943,17.7027,17.6437,17.6437,47100.0
2010-02-10 11:20:00,20.93,20.99,20.93,20.98,85200.0,17.6437,17.6943,17.6437,17.6859,85200.0
2010-02-10 11:30:00,20.98,21.01,20.96,20.97,273000.0,17.6859,17.7111,17.669,17.6774,273000.0
2010-02-10 11:40:00,20.97,20.97,20.94,20.96,56100.0,17.6774,17.6774,17.6521,17.669,56100.0
2010-02-10 11:50:00,20.97,20.97,20.93,20.94,171600.0,17.6774,17.6774,17.6437,17.6521,171600.0
2010-02-10 12:00:00,20.94,20.98,20.92,20.96,73200.0,17.6521,17.6859,17.6353,17.669,73200.0
2010-02-10 12:10:00,20.96,20.98,20.95,20.96,43200.0,17.669,17.6859,17.6606,17.669,43200.0
2010-02-10 12:20:00,20.97,21.03,20.96,21.01,255300.0,17.6774,17.728,17.669,17.7111,255300.0
2010-02-10 12:30:00,21.01,21.04,20.98,20.99,131100.0,17.7111,17.7364,17.6859,17.6943,131100.0
2010-02-10 12:40:00,20.99,21.02,20.97,20.97,60300.0,17.6943,17.7196,17.6774,17.6774,60300.0
2010-02-10 12:50:00,20.97,20.99,20.96,20.97,56700.0,17.6774,17.6943,17.669,17.6774,56700.0
2010-02-10 13:00:00,20.97,20.99,20.97,20.99,52500.0,17.6774,17.6943,17.6774,17.6943,52500.0
2010-02-10 13:10:00,20.99,20.99,20.96,20.97,171300.0,17.6943,17.6943,17.669,17.6774,171300.0
2010-02-10 13:20:00,20.97,20.99,20.97,20.98,100200.0,17.6774,17.6943,17.6774,17.6859,100200.0
2010-02-10 13:30:00,20.98,21.0,20.98,21.0,164400.0,17.6859,17.7027,17.6859,17.7027,164400.0
2010-02-10 13:40:00,20.99,21.02,20.98,21.01,96000.0,17.6943,17.7196,17.6859,17.7111,96000.0
2010-02-10 13:50:00,21.01,21.01,20.99,21.0,110100.0,17.7111,17.7111,17.6943,17.7027,110100.0
2010-02-10 14:00:00,21.0,21.01,20.99,21.0,83100.0,17.7027,17.7111,17.6943,17.7027,83100.0
2010-02-10 14:10:00,21.0,21.01,20.99,21.0,139200.0,17.7027,17.7111,17.6943,17.7027,139200.0
2010-02-10 14:20:00,21.0,21.01,20.99,20.99,123000.0,17.7027,17.7111,17.6943,17.6943,123000.0
2010-02-10 14:30:00,21.0,21.01,20.97,21.01,150900.0,17.7027,17.7111,17.6774,17.7111,150900.0
2010-02-10 14:40:00,21.02,21.02,20.99,21.0,92700.0,17.7196,17.7196,17.6943,17.7027,92700.0
2010-02-10 14:50:00,21.0,21.02,20.98,21.0,115800.0,17.7027,17.7196,17.6859,17.7027,115800.0
2010-02-10 15:00:00,21.0,21.01,20.98,20.99,166500.0,17.7027,17.7111,17.6859,17.6943,166500.0
2010-02-10 15:10:00,21.0,21.03,20.99,21.0,116100.0,17.7027,17.728,17.6943,17.7027,116100.0
2010-02-10 15:20:00,21.0,21.01,20.99,21.0,78600.0,17.7027,17.7111,17.6943,17.7027,78600.0
2010-02-10 15:30:00,21.0,21.01,20.95,20.99,129900.0,17.7027,17.7111,17.6606,17.6943,129900.0
2010-02-10 15:40:00,20.99,21.01,20.97,21.0,209700.0,17.6943,17.7111,17.6774,17.7027,209700.0
2010-02-10 15:50:00,21.0,21.02,20.99,20.99,253200.0,17.7027,17.7196,17.6943,17.6943,253200.0
2010-02-11 09:30:00,21.0,21.1,20.97,20.97,131100.0,17.7027,17.787,17.6774,17.6774,131100.0
2010-02-11 09:40:00,20.97,21.0,20.97,21.0,144900.0,17.6774,17.7027,17.6774,17.7027,144900.0
2010-02-11 09:50:00,21.0,21.05,20.99,21.03,100500.0,17.7027,17.7449,17.6943,17.728,100500.0
2010-02-11 10:00:00,21.03,21.07,20.99,21.03,65700.0,17.728,17.7617,17.6943,17.728,65700.0
2010-02-11 10:10:00,21.02,21.05,21.01,21.02,141900.0,17.7196,17.7449,17.7111,17.7196,141900.0
2010-02-11 10:20:00,21.03,21.04,20.98,20.98,282600.0,17.728,17.7364,17.6859,17.6859,282600.0
2010-02-11 10:30:00,20.99,21.02,20.97,21.0,169800.0,17.6943,17.7196,17.6774,17.7027,169800.0
2010-02-11 10:40:00,20.99,21.04,20.99,21.02,126900.0,17.6943,17.7364,17.6943,17.7196,126900.0
2010-02-11 10:50:00,21.01,21.05,21.0,21.03,122100.0,17.7111,17.7449,17.7027,17.728,122100.0
2010-02-11 11:00:00,21.03,21.1,21.03,21.09,123000.0,17.728,17.787,17.728,17.7786,123000.0
2010-02-11 11:10:00,21.1,21.14,21.1,21.11,49500.0,17.787,17.8207,17.787,17.7954,49500.0
2010-02-11 11:20:00,21.11,21.21,21.1,21.17,54000.0,17.7954,17.8797,17.787,17.846,54000.0
2010-02-11 11:30:00,21.17,21.19,21.17,21.17,30300.0,17.846,17.8629,17.846,17.846,30300.0
2010-02-11 11:40:00,21.17,21.23,21.16,21.2,112200.0,17.846,17.8966,17.8376,17.8713,112200.0
2010-02-11 11:50:00,21.21,21.21,21.19,21.19,41700.0,17.8797,17.8797,17.8629,17.8629,41700.0
2010-02-11 12:00:00,21.2,21.2,21.17,21.18,44700.0,17.8713,17.8713,17.846,17.8544,44700.0
2010-02-11 12:10:00,21.19,21.19,21.16,21.16,52500.0,17.8629,17.8629,17.8376,17.8376,52500.0
2010-02-11 12:20:00,21.16,21.19,21.15,21.19,40800.0,17.8376,17.8629,17.8292,17.8629,40800.0
2010-02-11 12:30:00,21.18,21.19,21.17,21.18,22200.0,17.8544,17.8629,17.846,17.8544,22200.0
2010-02-11 12:40:00,21.18,21.21,21.17,21.19,90300.0,17.8544,17.8797,17.846,17.8629,90300.0
2010-02-11 12:50:00,21.2,21.23,21.19,21.21,42000.0,17.8713,17.8966,17.8629,17.8797,42000.0
2010-02-11 13:00:00,21.21,21.21,21.2,21.2,26400.0,17.8797,17.8797,17.8713,17.8713,26400.0
2010-02-11 13:10:00,21.2,21.21,21.19,21.21,40800.0,17.8713,17.8797,17.8629,17.8797,40800.0
2010-02-11 13:20:00,21.21,21.24,21.2,21.21,35400.0,17.8797,17.905,17.8713,17.8797,35400.0
2010-02-11 13:30:00,21.21,21.22,21.18,21.19,32100.0,17.8797,17.8882,17.8544,17.8629,32100.0
2010-02-11 13:40:00,21.2,21.22,21.18,21.19,28200.0,17.8713,17.8882,17.8544,17.8629,28200.0
2010-02-11 13:50:00,21.19,21.22,21.19,21.21,20700.0,17.8629,17.8882,17.8629,17.8797,20700.0
2010-02-11 14:00:00,21.21,21.25,21.2,21.24,32700.0,17.8797,17.9135,17.8713,17.905,32700.0
2010-02-11 14:10:00,21.23,21.23,21.21,21.23,19200.0,17.8966,17.8966,17.8797,17.8966,19200.0
2010-02-11 14:20:00,21.22,21.24,21.21,21.24,31800.0,17.8882,17.905,17.8797,17.905,31800.0
2010-02-11 14:30:00,21.23,21.25,21.21,21.22,26400.0,17.8966,17.9135,17.8797,17.8882,26400.0
2010-02-11 14:40:00,21.23,21.25,21.21,21.22,29100.0,17.8966,17.9135,17.8797,17.8882,29100.0
2010-02-11 14:50:00,21.21,21.24,21.21,21.23,40200.0,17.8797,17.905,17.8797,17.8966,40200.0
2010-02-11 15:00:00,21.23,21.26,21.22,21.25,70800.0,17.8966,17.9219,17.8882,17.9135,70800.0
2010-02-11 15:10:00,21.25,21.26,21.23,21.23,67500.0,17.9135,17.9219,17.8966,17.8966,67500.0
2010-02-11 15:20:00,21.23,21.24,21.2,21.21,75600.0,17.8966,17.905,17.8713,17.8797,75600.0
2010-02-11 15:30:00,21.2,21.22,21.18,21.19,153900.0,17.8713,17.8882,17.8544,17.8629,153900.0
2010-02-11 15:40:00,21.2,21.24,21.18,21.19,113100.0,17.8713,17.905,17.8544,17.8629,113100.0
2010-02-11 15:50:00,21.2,21.24,21.19,21.23,155100.0,17.8713,17.905,17.8629,17.8966,155100.0
2010-02-12 09:30:00,21.05,21.05,20.88,20.95,158700.0,17.7449,17.7449,17.6016,17.6606,158700.0
2010-02-12 09:40:00,20.95,20.99,20.92,20.97,104700.0,17.6606,17.6943,17.6353,17.6774,104700.0
2010-02-12 09:50:00,20.97,21.05,20.94,21.03,123900.0,17.6774,17.7449,17.6521,17.728,123900.0
2010-02-12 10:00:00,21.02,21.11,20.96,21.11,103500.0,17.7196,17.7954,17.669,17.7954,103500.0
2010-02-12 10:10:00,21.11,21.14,21.08,21.12,39600.0,17.7954,17.8207,17.7701,17.8039,39600.0
2010-02-12 10:20:00,21.11,21.16,21.09,21.15,57000.0,17.7954,17.8376,17.7786,17.8292,57000.0
2010-02-12 10:30:00,21.15,21.16,21.1,21.1,92100.0,17.8292,17.8376,17.787,17.787,92100.0
2010-02-12 10:40:00,21.1,21.12,21.09,21.11,51300.0,17.787,17.8039,17.7786,17.7954,51300.0
2010-02-12 10:50:00,21.11,21.11,21.06,21.1,179400.0,17.7954,17.7954,17.7533,17.787,179400.0
2010-02-12 11:00:00,21.09,21.1,21.06,21.07,60000.0,17.7786,17.787,17.7533,17.7617,60000.0
2010-02-12 11:10:00,21.07,21.09,21.05,21.09,23400.0,17.7617,17.7786,17.7449,17.7786,23400.0
2010-02-12 11:20:00,21.09,21.12,21.09,21.11,44100.0,17.7786,17.8039,17.7786,17.7954,44100.0
2010-02-12 11:30:00,21.11,21.12,21.09,21.11,33900.0,17.7954,17.8039,17.7786,17.7954,33900.0
2010-02-12 11:40:00,21.11,21.15,21.11,21.15,28200.0,17.7954,17.8292,17.7954,17.8292,28200.0
2010-02-12 11:50:00,21.14,21.15,21.11,21.12,46200.0,17.8207,17.8292,17.7954,17.8039,46200.0
2010-02-12 12:00:00,21.12,21.16,21.11,21.14,30900.0,17.8039,17.8376,17.7954,17.8207,30900.0
2010-02-12 12:10:00,21.14,21.24,21.14,21.23,64500.0,17.8207,17.905,17.8207,17.8966,64500.0
2010-02-12 12:20:00,21.23,21.26,21.23,21.25,75600.0,17.8966,17.9219,17.8966,17.9135,75600.0
2010-02-12 12:30:00,21.25,21.28,21.25,21.26,40500.0,17.9135,17.9387,17.9135,17.9219,40500.0
2010-02-12 12:40:00,21.26,21.28,21.25,21.25,27600.0,17.9219,17.9387,17.9135,17.9135,27600.0
2010-02-12 12:50:00,21.24,21.26,21.19,21.21,40800.0,17.905,17.9219,17.8629,17.8797,40800.0
2010-02-12 13:00:00,21.21,21.21,21.17,21.19,28500.0,17.8797,17.8797,17.846,17.8629,28500.0
2010-02-12 13:10:00,21.19,21.19,21.14,21.18,78600.0,17.8629,17.8629,17.8207,17.8544,78600.0
2010-02-12 13:20:00,21.17,21.2,21.14,21.16,22800.0,17.846,17.8713,17.8207,17.8376,22800.0
2010-02-12 13:30:00,21.17,21.17,21.15,21.15,31500.0,17.846,17.846,17.8292,17.8292,31500.0
2010-02-12 13:40:00,21.15,21.2,21.15,21.18,24600.0,17.8292,17.8713,17.8292,17.8544,24600.0
2010-02-12 13:50:00,21.18,21.2,21.18,21.2,23700.0,17.8544,17.8713,17.8544,17.8713,23700.0
2010-02-12 14:00:00,21.2,21.21,21.18,21.2,60000.0,17.8713,17.8797,17.8544,17.8713,60000.0
2010-02-12 14:10:00,21.21,21.26,21.2,21.25,34500.0,17.8797,17.9219,17.8713,17.9135,34500.0
2010-02-12 14:20:00,21.25,21.3,21.25,21.28,71400.0,17.9135,17.9556,17.9135,17.9387,71400.0
2010-02-12 14:30:00,21.27,21.31,21.24,21.31,64500.0,17.9303,17.964,17.905,17.964,64500.0
2010-02-12 14:40:00,21.31,21.34,21.3,21.32,116100.0,17.964,17.9893,17.9556,17.9725,116100.0
2010-02-12 14:50:00,21.32,21.33,21.29,21.31,72300.0,17.9725,17.9809,17.9472,17.964,72300.0
2010-02-12 15:00:00,21.3,21.31,21.25,21.31,81000.0,17.9556,17.964,17.9135,17.964,81000.0
2010-02-12 15:10:00,21.31,21.32,21.28,21.32,129300.0,17.964,17.9725,17.9387,17.9725,129300.0
2010-02-12 15:20:00,21.31,21.33,21.27,21.27,52500.0,17.964,17.9809,17.9303,17.9303,52500.0
2010-02-12 15:30:00,21.27,21.27,21.22,21.27,89400.0,17.9303,17.9303,17.8882,17.9303,89400.0
2010-02-12 15:40:00,21.27,21.35,21.26,21.33,120000.0,17.9303,17.9978,17.9219,17.9809,120000.0
2010-02-12 15:50:00,21.33,21.35,21.3,21.34,244800.0,17.9809,17.9978,17.9556,17.9893,244800.0
2010-02-16 09:30:00,21.42,21.51,21.39,21.49,92700.0,18.0568,18.1326,18.0315,18.1158,92700.0
2010-02-16 09:40:00,21.48,21.5,21.44,21.5,33300.0,18.1073,18.1242,18.0736,18.1242,33300.0
2010-02-16 09:50:00,21.5,21.57,21.49,21.55,103800.0,18.1242,18.1832,18.1158,18.1664,103800.0
2010-02-16 10:00:00,21.56,21.6,21.54,21.54,55800.0,18.1748,18.2085,18.1579,18.1579,55800.0
2010-02-16 10:10:00,21.54,21.58,21.54,21.57,24600.0,18.1579,18.1916,18.1579,18.1832,24600.0
2010-02-16 10:20:00,21.57,21.58,21.52,21.53,27300.0,18.1832,18.1916,18.1411,18.1495,27300.0
2010-02-16 10:30:00,21.53,21.56,21.51,21.52,52200.0,18.1495,18.1748,18.1326,18.1411,52200.0
2010-02-16 10:40:00,21.52,21.56,21.51,21.52,58500.0,18.1411,18.1748,18.1326,18.1411,58500.0
2010-02-16 10:50:00,21.51,21.51,21.49,21.51,18300.0,18.1326,18.1326,18.1158,18.1326,18300.0
2010-02-16 11:00:00,21.51,21.52,21.48,21.48,20700.0,18.1326,18.1411,18.1073,18.1073,20700.0
2010-02-16 11:10:00,21.48,21.52,21.48,21.52,8400.0,18.1073,18.1411,18.1073,18.1411,8400.0
2010-02-16 11:20:00,21.53,21.53,21.5,21.51,74400.0,18.1495,18.1495,18.1242,18.1326,74400.0
2010-02-16 11:30:00,21.52,21.53,21.5,21.51,27000.0,18.1411,18.1495,18.1242,18.1326,27000.0
2010-02-16 11:40:00,21.51,21.52,21.5,21.5,26700.0,18.1326,18.1411,18.1242,18.1242,26700.0
2010-02-16 11:50:00,21.5,21.51,21.49,21.5,20400.0,18.1242,18.1326,18.1158,18.1242,20400.0
2010-02-16 12:00:00,21.51,21.52,21.5,21.51,23100.0,18.1326,18.1411,18.1242,18.1326,23100.0
2010-02-16 12:10:00,21.51,21.52,21.51,21.51,10500.0,18.1326,18.1411,18.1326,18.1326,10500.0
2010-02-16 12:20:00,21.51,21.52,21.48,21.48,35400.0,18.1326,18.1411,18.1073,18.1073,35400.0
2010-02-16 12:30:00,21.48,21.51,21.47,21.5,16200.0,18.1073,18.1326,18.0989,18.1242,16200.0
2010-02-16 12:40:00,21.5,21.5,21.48,21.48,30600.0,18.1242,18.1242,18.1073,18.1073,30600.0
2010-02-16 12:50:00,21.48,21.5,21.48,21.5,34500.0,18.1073,18.1242,18.1073,18.1242,34500.0
2010-02-16 13:00:00,21.5,21.5,21.49,21.5,51300.0,18.1242,18.1242,18.1158,18.1242,51300.0
2010-02-16 13:10:00,21.5,21.53,21.49,21.49,86400.0,18.1242,18.1495,18.1158,18.1158,86400.0
2010-02-16 13:20:00,21.49,21.5,21.48,21.49,41700.0,18.1158,18.1242,18.1073,18.1158,41700.0
2010-02-16 13:30:00,21.49,21.49,21.47,21.48,28200.0,18.1158,18.1158,18.0989,18.1073,28200.0
2010-02-16 13:40:00,21.48,21.49,21.47,21.48,13800.0,18.1073,18.1158,18.0989,18.1073,13800.0
2010-02-16 13:50:00,21.48,21.49,21.47,21.49,25500.0,18.1073,18.1158,18.0989,18.1158,25500.0
2010-02-16 14:00:00,21.48,21.48,21.45,21.46,21300.0,18.1073,18.1073,18.0821,18.0905,21300.0
2010-02-16 14:10:00,21.46,21.5,21.45,21.46,51600.0,18.0905,18.1242,18.0821,18.0905,51600.0
2010-02-16 14:20:00,21.46,21.5,21.46,21.48,37500.0,18.0905,18.1242,18.0905,18.1073,37500.0
2010-02-16 14:30:00,21.47,21.49,21.46,21.47,34500.0,18.0989,18.1158,18.0905,18.0989,34500.0
2010-02-16 14:40:00,21.47,21.49,21.46,21.48,21600.0,18.0989,18.1158,18.0905,18.1073,21600.0
2010-02-16 14:50:00,21.48,21.51,21.48,21.49,68700.0,18.1073,18.1326,18.1073,18.1158,68700.0
2010-02-16 15:00:00,21.48,21.49,21.48,21.48,42900.0,18.1073,18.1158,18.1073,18.1073,42900.0
2010-02-16 15:10:00,21.48,21.49,21.47,21.47,39300.0,18.1073,18.1158,18.0989,18.0989,39300.0
2010-02-16 15:20:00,21.47,21.5,21.47,21.49,90300.0,18.0989,18.1242,18.0989,18.1158,90300.0
2010-02-16 15:30:00,21.5,21.53,21.5,21.52,166800.0,18.1242,18.1495,18.1242,18.1411,166800.0
2010-02-16 15:40:00,21.52,21.53,21.51,21.52,183900.0,18.1411,18.1495,18.1326,18.1411,183900.0
2010-02-16 15:50:00,21.52,21.54,21.5,21.52,294000.0,18.1411,18.1579,18.1242,18.1411,294000.0
2010-02-17 09:30:00,21.64,21.77,21.63,21.71,98700.0,18.2422,18.3518,18.2338,18.3012,98700.0
2010-02-17 09:40:00,21.71,21.73,21.64,21.73,136200.0,18.3012,18.3181,18.2422,18.3181,136200.0
2010-02-17 09:50:00,21.73,21.73,21.67,21.71,37200.0,18.3181,18.3181,18.2675,18.3012,37200.0
2010-02-17 10:00:00,21.71,21.72,21.69,21.72,69600.0,18.3012,18.3097,18.2844,18.3097,69600.0
2010-02-17 10:10:00,21.71,21.75,21.71,21.73,35700.0,18.3012,18.3349,18.3012,18.3181,35700.0
2010-02-17 10:20:00,21.74,21.78,21.73,21.78,62100.0,18.3265,18.3602,18.3181,18.3602,62100.0
2010-02-17 10:30:00,21.78,21.81,21.75,21.75,68100.0,18.3602,18.3855,18.3349,18.3349,68100.0
2010-02-17 10:40:00,21.75,21.79,21.75,21.75,36600.0,18.3349,18.3687,18.3349,18.3349,36600.0
2010-02-17 10:50:00,21.76,21.77,21.75,21.75,61800.0,18.3434,18.3518,18.3349,18.3349,61800.0
2010-02-17 11:00:00,21.75,21.76,21.73,21.75,65700.0,18.3349,18.3434,18.3181,18.3349,65700.0
2010-02-17 11:10:00,21.74,21.75,21.72,21.72,47400.0,18.3265,18.3349,18.3097,18.3097,47400.0
2010-02-17 11:20:00,21.72,21.72,21.64,21.65,111000.0,18.3097,18.3097,18.2422,18.2507,111000.0
2010-02-17 11:30:00,21.64,21.67,21.63,21.67,79500.0,18.2422,18.2675,18.2338,18.2675,79500.0
2010-02-17 11:40:00,21.67,21.67,21.66,21.67,50100.0,18.2675,18.2675,18.2591,18.2675,50100.0
2010-02-17 11:50:00,21.67,21.68,21.67,21.67,37500.0,18.2675,18.2759,18.2675,18.2675,37500.0
2010-02-17 12:00:00,21.67,21.68,21.65,21.67,57900.0,18.2675,18.2759,18.2507,18.2675,57900.0
2010-02-17 12:10:00,21.67,21.67,21.66,21.67,47700.0,18.2675,18.2675,18.2591,18.2675,47700.0
2010-02-17 12:20:00,21.67,21.67,21.65,21.67,28800.0,18.2675,18.2675,18.2507,18.2675,28800.0
2010-02-17 12:30:00,21.67,21.67,21.65,21.65,29400.0,18.2675,18.2675,18.2507,18.2507,29400.0
2010-02-17 12:40:00,21.65,21.66,21.64,21.65,26100.0,18.2507,18.2591,18.2422,18.2507,26100.0
2010-02-17 12:50:00,21.65,21.65,21.64,21.65,15600.0,18.2507,18.2507,18.2422,18.2507,15600.0
2010-02-17 13:00:00,21.65,21.65,21.63,21.64,80700.0,18.2507,18.2507,18.2338,18.2422,80700.0
2010-02-17 13:10:00,21.63,21.64,21.63,21.64,36000.0,18.2338,18.2422,18.2338,18.2422,36000.0
2010-02-17 13:20:00,21.64,21.64,21.63,21.63,45000.0,18.2422,18.2422,18.2338,18.2338,45000.0
2010-02-17 13:30:00,21.63,21.65,21.61,21.65,42900.0,18.2338,18.2507,18.2169,18.2507,42900.0
2010-02-17 13:40:00,21.65,21.65,21.63,21.64,43500.0,18.2507,18.2507,18.2338,18.2422,43500.0
2010-02-17 13:50:00,21.63,21.66,21.63,21.66,132600.0,18.2338,18.2591,18.2338,18.2591,132600.0
2010-02-17 14:00:00,21.66,21.67,21.62,21.67,32700.0,18.2591,18.2675,18.2254,18.2675,32700.0
2010-02-17 14:10:00,21.67,21.67,21.65,21.66,30300.0,18.2675,18.2675,18.2507,18.2591,30300.0
2010-02-17 14:20:00,21.65,21.67,21.64,21.66,21900.0,18.2507,18.2675,18.2422,18.2591,21900.0
2010-02-17 14:30:00,21.66,21.69,21.66,21.69,41400.0,18.2591,18.2844,18.2591,18.2844,41400.0
2010-02-17 14:40:00,21.68,21.7,21.68,21.69,10800.0,18.2759,18.2928,18.2759,18.2844,10800.0
2010-02-17 14:50:00,21.68,21.7,21.68,21.7,11400.0,18.2759,18.2928,18.2759,18.2928,11400.0
2010-02-17 15:00:00,21.71,21.73,21.7,21.72,33000.0,18.3012,18.3181,18.2928,18.3097,33000.0
2010-02-17 15:10:00,21.72,21.74,21.72,21.72,29400.0,18.3097,18.3265,18.3097,18.3097,29400.0
2010-02-17 15:20:00,21.72,21.72,21.68,21.68,39900.0,18.3097,18.3097,18.2759,18.2759,39900.0
2010-02-17 15:30:00,21.68,21.7,21.68,21.68,61500.0,18.2759,18.2928,18.2759,18.2759,61500.0
2010-02-17 15:40:00,21.67,21.68,21.65,21.65,61200.0,18.2675,18.2759,18.2507,18.2507,61200.0
2010-02-17 15:50:00,21.65,21.68,21.65,21.67,155400.0,18.2507,18.2759,18.2507,18.2675,155400.0
2010-02-18 09:30:00,21.7,21.75,21.47,21.48,118800.0,18.2928,18.3349,18.0989,18.1073,118800.0
2010-02-18 09:40:00,21.48,21.54,21.45,21.54,78600.0,18.1073,18.1579,18.0821,18.1579,78600.0
2010-02-18 09:50:00,21.54,21.58,21.51,21.51,41400.0,18.1579,18.1916,18.1326,18.1326,41400.0
2010-02-18 10:00:00,21.51,21.58,21.47,21.52,63300.0,18.1326,18.1916,18.0989,18.1411,63300.0
2010-02-18 10:10:00,21.52,21.57,21.48,21.49,49800.0,18.1411,18.1832,18.1073,18.1158,49800.0
2010-02-18 10:20:00,21.49,21.52,21.48,21.5,77400.0,18.1158,18.1411,18.1073,18.1242,77400.0
2010-02-18 10:30:00,21.51,21.58,21.5,21.58,65100.0,18.1326,18.1916,18.1242,18.1916,65100.0
2010-02-18 10:40:00,21.58,21.6,21.55,21.55,51600.0,18.1916,18.2085,18.1664,18.1664,51600.0
2010-02-18 10:50:00,21.54,21.56,21.52,21.55,44700.0,18.1579,18.1748,18.1411,18.1664,44700.0
2010-02-18 11:00:00,21.53,21.55,21.51,21.51,67200.0,18.1495,18.1664,18.1326,18.1326,67200.0
2010-02-18 11:10:00,21.51,21.51,21.45,21.46,48000.0,18.1326,18.1326,18.0821,18.0905,48000.0
2010-02-18 11:20:00,21.45,21.48,21.45,21.45,34800.0,18.0821,18.1073,18.0821,18.0821,34800.0
2010-02-18 11:30:00,21.46,21.48,21.44,21.46,28500.0,18.0905,18.1073,18.0736,18.0905,28500.0
2010-02-18 11:40:00,21.46,21.49,21.44,21.47,30000.0,18.0905,18.1158,18.0736,18.0989,30000.0
2010-02-18 11:50:00,21.47,21.5,21.46,21.49,21600.0,18.0989,18.1242,18.0905,18.1158,21600.0
2010-02-18 12:00:00,21.5,21.52,21.49,21.51,18600.0,18.1242,18.1411,18.1158,18.1326,18600.0
2010-02-18 12:10:00,21.52,21.52,21.45,21.48,66000.0,18.1411,18.1411,18.0821,18.1073,66000.0
2010-02-18 12:20:00,21.49,21.5,21.48,21.49,28200.0,18.1158,18.1242,18.1073,18.1158,28200.0
2010-02-18 12:30:00,21.49,21.49,21.46,21.47,38100.0,18.1158,18.1158,18.0905,18.0989,38100.0
2010-02-18 12:40:00,21.47,21.48,21.45,21.47,31800.0,18.0989,18.1073,18.0821,18.0989,31800.0
2010-02-18 12:50:00,21.48,21.5,21.47,21.5,64800.0,18.1073,18.1242,18.0989,18.1242,64800.0
2010-02-18 13:00:00,21.51,21.52,21.49,21.52,63000.0,18.1326,18.1411,18.1158,18.1411,63000.0
2010-02-18 13:10:00,21.52,21.54,21.51,21.53,23400.0,18.1411,18.1579,18.1326,18.1495,23400.0
2010-02-18 13:20:00,21.53,21.57,21.53,21.55,45300.0,18.1495,18.1832,18.1495,18.1664,45300.0
2010-02-18 13:30:00,21.55,21.58,21.55,21.58,42600.0,18.1664,18.1916,18.1664,18.1916,42600.0
2010-02-18 13:40:00,21.58,21.62,21.57,21.62,48600.0,18.1916,18.2254,18.1832,18.2254,48600.0
2010-02-18 13:50:00,21.62,21.65,21.62,21.65,35400.0,18.2254,18.2507,18.2254,18.2507,35400.0
2010-02-18 14:00:00,21.65,21.66,21.64,21.65,37500.0,18.2507,18.2591,18.2422,18.2507,37500.0
2010-02-18 14:10:00,21.64,21.71,21.64,21.7,66600.0,18.2422,18.3012,18.2422,18.2928,66600.0
2010-02-18 14:20:00,21.7,21.72,21.69,21.72,55800.0,18.2928,18.3097,18.2844,18.3097,55800.0
2010-02-18 14:30:00,21.72,21.75,21.71,21.73,51000.0,18.3097,18.3349,18.3012,18.3181,51000.0
2010-02-18 14:40:00,21.73,21.75,21.72,21.73,49500.0,18.3181,18.3349,18.3097,18.3181,49500.0
2010-02-18 14:50:00,21.75,21.76,21.72,21.76,39000.0,18.3349,18.3434,18.3097,18.3434,39000.0
2010-02-18 15:00:00,21.76,21.77,21.72,21.72,54000.0,18.3434,18.3518,18.3097,18.3097,54000.0
2010-02-18 15:10:00,21.73,21.74,21.72,21.73,40500.0,18.3181,18.3265,18.3097,18.3181,40500.0
2010-02-18 15:20:00,21.73,21.75,21.72,21.75,57600.0,18.3181,18.3349,18.3097,18.3349,57600.0
2010-02-18 15:30:00,21.74,21.76,21.73,21.75,65400.0,18.3265,18.3434,18.3181,18.3349,65400.0
2010-02-18 15:40:00,21.75,21.78,21.75,21.77,59100.0,18.3349,18.3602,18.3349,18.3518,59100.0
2010-02-18 15:50:00,21.76,21.76,21.75,21.75,104700.0,18.3434,18.3434,18.3349,18.3349,104700.0
2010-02-19 09:30:00,21.65,21.88,21.6,21.87,297900.0,18.2507,18.4445,18.2085,18.4361,297900.0
2010-02-19 09:40:00,21.87,21.87,21.76,21.78,40200.0,18.4361,18.4361,18.3434,18.3602,40200.0
2010-02-19 09:50:00,21.79,21.84,21.73,21.73,47700.0,18.3687,18.4108,18.3181,18.3181,47700.0
2010-02-19 10:00:00,21.71,21.72,21.68,21.7,46800.0,18.3012,18.3097,18.2759,18.2928,46800.0
2010-02-19 10:10:00,21.7,21.71,21.69,21.7,17700.0,18.2928,18.3012,18.2844,18.2928,17700.0
2010-02-19 10:20:00,21.7,21.77,21.7,21.72,87900.0,18.2928,18.3518,18.2928,18.3097,87900.0
2010-02-19 10:30:00,21.72,21.72,21.69,21.69,32100.0,18.3097,18.3097,18.2844,18.2844,32100.0
2010-02-19 10:40:00,21.69,21.69,21.66,21.68,37200.0,18.2844,18.2844,18.2591,18.2759,37200.0
2010-02-19 10:50:00,21.68,21.69,21.66,21.66,21000.0,18.2759,18.2844,18.2591,18.2591,21000.0
2010-02-19 11:00:00,21.66,21.66,21.64,21.65,48300.0,18.2591,18.2591,18.2422,18.2507,48300.0
2010-02-19 11:10:00,21.66,21.75,21.65,21.7,55800.0,18.2591,18.3349,18.2507,18.2928,55800.0
2010-02-19 11:20:00,21.7,21.73,21.7,21.72,39000.0,18.2928,18.3181,18.2928,18.3097,39000.0
2010-02-19 11:30:00,21.72,21.75,21.72,21.73,43200.0,18.3097,18.3349,18.3097,18.3181,43200.0
2010-02-19 11:40:00,21.73,21.74,21.68,21.68,30900.0,18.3181,18.3265,18.2759,18.2759,30900.0
2010-02-19 11:50:00,21.68,21.75,21.67,21.75,79200.0,18.2759,18.3349,18.2675,18.3349,79200.0
2010-02-19 12:00:00,21.75,21.75,21.74,21.74,34200.0,18.3349,18.3349,18.3265,18.3265,34200.0
2010-02-19 12:10:00,21.74,21.75,21.73,21.75,33600.0,18.3265,18.3349,18.3181,18.3349,33600.0
2010-02-19 12:20:00,21.75,21.76,21.73,21.73,33000.0,18.3349,18.3434,18.3181,18.3181,33000.0
2010-02-19 12:30:00,21.73,21.74,21.69,21.7,40200.0,18.3181,18.3265,18.2844,18.2928,40200.0
2010-02-19 12:40:00,21.7,21.71,21.69,21.71,20700.0,18.2928,18.3012,18.2844,18.3012,20700.0
2010-02-19 12:50:00,21.71,21.72,21.71,21.71,16500.0,18.3012,18.3097,18.3012,18.3012,16500.0
2010-02-19 13:00:00,21.72,21.73,21.7,21.71,16200.0,18.3097,18.3181,18.2928,18.3012,16200.0
2010-02-19 13:10:00,21.71,21.71,21.69,21.69,14400.0,18.3012,18.3012,18.2844,18.2844,14400.0
2010-02-19 13:20:00,21.69,21.7,21.69,21.7,15900.0,18.2844,18.2928,18.2844,18.2928,15900.0
2010-02-19 13:30:00,21.7,21.74,21.69,21.74,23700.0,18.2928,18.3265,18.2844,18.3265,23700.0
2010-02-19 13:40:00,21.74,21.77,21.74,21.75,48000.0,18.3265,18.3518,18.3265,18.3349,48000.0
2010-02-19 13:50:00,21.75,21.75,21.71,21.73,21000.0,18.3349,18.3349,18.3012,18.3181,21000.0
2010-02-19 14:00:00,21.74,21.75,21.71,21.71,30000.0,18.3265,18.3349,18.3012,18.3012,30000.0
2010-02-19 14:10:00,21.72,21.76,21.72,21.75,39600.0,18.3097,18.3434,18.3097,18.3349,39600.0
2010-02-19 14:20:00,21.76,21.77,21.73,21.73,56400.0,18.3434,18.3518,18.3181,18.3181,56400.0
2010-02-19 14:30:00,21.73,21.78,21.73,21.77,38700.0,18.3181,18.3602,18.3181,18.3518,38700.0
2010-02-19 14:40:00,21.77,21.78,21.76,21.78,57000.0,18.3518,18.3602,18.3434,18.3602,57000.0
2010-02-19 14:50:00,21.78,21.79,21.77,21.78,42900.0,18.3602,18.3687,18.3518,18.3602,42900.0
2010-02-19 15:00:00,21.78,21.78,21.75,21.76,36900.0,18.3602,18.3602,18.3349,18.3434,36900.0
2010-02-19 15:10:00,21.75,21.75,21.71,21.72,44100.0,18.3349,18.3349,18.3012,18.3097,44100.0
2010-02-19 15:20:00,21.72,21.73,21.71,21.71,33600.0,18.3097,18.3181,18.3012,18.3012,33600.0
2010-02-19 15:30:00,21.71,21.78,21.71,21.77,123900.0,18.3012,18.3602,18.3012,18.3518,123900.0
2010-02-19 15:40:00,21.77,21.8,21.77,21.79,169800.0,18.3518,18.3771,18.3518,18.3687,169800.0
2010-02-19 15:50:00,21.78,21.79,21.76,21.78,235200.0,18.3602,18.3687,18.3434,18.3602,235200.0
2010-02-22 09:30:00,21.84,21.91,21.8,21.82,78300.0,18.4108,18.4698,18.3771,18.394,78300.0
2010-02-22 09:40:00,21.81,21.84,21.78,21.8,162000.0,18.3855,18.4108,18.3602,18.3771,162000.0
2010-02-22 09:50:00,21.8,21.83,21.76,21.81,101100.0,18.3771,18.4024,18.3434,18.3855,101100.0
2010-02-22 10:00:00,21.82,21.83,21.76,21.8,120300.0,18.394,18.4024,18.3434,18.3771,120300.0
2010-02-22 10:10:00,21.8,21.87,21.8,21.85,62100.0,18.3771,18.4361,18.3771,18.4192,62100.0
2010-02-22 10:20:00,21.86,21.88,21.86,21.88,44100.0,18.4277,18.4445,18.4277,18.4445,44100.0
2010-02-22 10:30:00,21.87,21.88,21.83,21.86,60900.0,18.4361,18.4445,18.4024,18.4277,60900.0
2010-02-22 10:40:00,21.86,21.86,21.83,21.83,27900.0,18.4277,18.4277,18.4024,18.4024,27900.0
2010-02-22 10:50:00,21.83,21.85,21.82,21.83,41400.0,18.4024,18.4192,18.394,18.4024,41400.0
2010-02-22 11:00:00,21.82,21.83,21.78,21.82,45000.0,18.394,18.4024,18.3602,18.394,45000.0
2010-02-22 11:10:00,21.82,21.83,21.77,21.83,93900.0,18.394,18.4024,18.3518,18.4024,93900.0
2010-02-22 11:20:00,21.83,21.83,21.77,21.78,103800.0,18.4024,18.4024,18.3518,18.3602,103800.0
2010-02-22 11:30:00,21.79,21.79,21.73,21.73,82200.0,18.3687,18.3687,18.3181,18.3181,82200.0
2010-02-22 11:40:00,21.73,21.77,21.73,21.74,67800.0,18.3181,18.3518,18.3181,18.3265,67800.0
2010-02-22 11:50:00,21.74,21.74,21.7,21.74,58200.0,18.3265,18.3265,18.2928,18.3265,58200.0
2010-02-22 12:00:00,21.74,21.75,21.72,21.75,33600.0,18.3265,18.3349,18.3097,18.3349,33600.0
2010-02-22 12:10:00,21.75,21.78,21.74,21.74,31500.0,18.3349,18.3602,18.3265,18.3265,31500.0
2010-02-22 12:20:00,21.74,21.75,21.73,21.75,20100.0,18.3265,18.3349,18.3181,18.3349,20100.0
2010-02-22 12:30:00,21.75,21.8,21.75,21.79,27600.0,18.3349,18.3771,18.3349,18.3687,27600.0
2010-02-22 12:40:00,21.79,21.79,21.77,21.78,21300.0,18.3687,18.3687,18.3518,18.3602,21300.0
2010-02-22 12:50:00,21.78,21.78,21.77,21.78,9300.0,18.3602,18.3602,18.3518,18.3602,9300.0
2010-02-22 13:00:00,21.78,21.78,21.75,21.76,43800.0,18.3602,18.3602,18.3349,18.3434,43800.0
2010-02-22 13:10:00,21.76,21.76,21.75,21.75,17100.0,18.3434,18.3434,18.3349,18.3349,17100.0
2010-02-22 13:20:00,21.75,21.77,21.75,21.77,13500.0,18.3349,18.3518,18.3349,18.3518,13500.0
2010-02-22 13:30:00,21.77,21.77,21.76,21.77,20100.0,18.3518,18.3518,18.3434,18.3518,20100.0
2010-02-22 13:40:00,21.77,21.78,21.76,21.76,55200.0,18.3518,18.3602,18.3434,18.3434,55200.0
2010-02-22 13:50:00,21.77,21.77,21.75,21.75,40500.0,18.3518,18.3518,18.3349,18.3349,40500.0
2010-02-22 14:00:00,21.75,21.75,21.72,21.73,35100.0,18.3349,18.3349,18.3097,18.3181,35100.0
2010-02-22 14:10:00,21.73,21.73,21.7,21.71,53100.0,18.3181,18.3181,18.2928,18.3012,53100.0
2010-02-22 14:20:00,21.71,21.72,21.7,21.71,39600.0,18.3012,18.3097,18.2928,18.3012,39600.0
2010-02-22 14:30:00,21.7,21.71,21.69,21.69,67800.0,18.2928,18.3012,18.2844,18.2844,67800.0
2010-02-22 14:40:00,21.69,21.69,21.65,21.66,85800.0,18.2844,18.2844,18.2507,18.2591,85800.0
2010-02-22 14:50:00,21.66,21.66,21.64,21.64,118500.0,18.2591,18.2591,18.2422,18.2422,118500.0
2010-02-22 15:00:00,21.64,21.64,21.61,21.62,104700.0,18.2422,18.2422,18.2169,18.2254,104700.0
2010-02-22 15:10:00,21.62,21.62,21.57,21.58,163500.0,18.2254,18.2254,18.1832,18.1916,163500.0
2010-02-22 15:20:00,21.58,21.61,21.58,21.6,88800.0,18.1916,18.2169,18.1916,18.2085,88800.0
2010-02-22 15:30:00,21.6,21.63,21.59,21.61,118200.0,18.2085,18.2338,18.2001,18.2169,118200.0
2010-02-22 15:40:00,21.61,21.61,21.56,21.57,139800.0,18.2169,18.2169,18.1748,18.1832,139800.0
2010-02-22 15:50:00,21.58,21.6,21.56,21.59,208200.0,18.1916,18.2085,18.1748,18.2001,208200.0
2010-02-23 09:30:00,21.49,21.65,21.49,21.58,48600.0,18.1158,18.2507,18.1158,18.1916,48600.0
2010-02-23 09:40:00,21.59,21.68,21.59,21.66,37800.0,18.2001,18.2759,18.2001,18.2591,37800.0
2010-02-23 09:50:00,21.64,21.64,21.54,21.56,45300.0,18.2422,18.2422,18.1579,18.1748,45300.0
2010-02-23 10:00:00,21.56,21.56,21.44,21.49,95700.0,18.1748,18.1748,18.0736,18.1158,95700.0
2010-02-23 10:10:00,21.49,21.49,21.4,21.42,47100.0,18.1158,18.1158,18.0399,18.0568,47100.0
2010-02-23 10:20:00,21.43,21.49,21.41,21.47,102900.0,18.0652,18.1158,18.0483,18.0989,102900.0
2010-02-23 10:30:00,21.45,21.52,21.43,21.52,38100.0,18.0821,18.1411,18.0652,18.1411,38100.0
2010-02-23 10:40:00,21.51,21.55,21.48,21.49,42300.0,18.1326,18.1664,18.1073,18.1158,42300.0
2010-02-23 10:50:00,21.5,21.5,21.45,21.46,51300.0,18.1242,18.1242,18.0821,18.0905,51300.0
2010-02-23 11:00:00,21.45,21.5,21.45,21.5,93900.0,18.0821,18.1242,18.0821,18.1242,93900.0
2010-02-23 11:10:00,21.5,21.51,21.47,21.49,84000.0,18.1242,18.1326,18.0989,18.1158,84000.0
2010-02-23 11:20:00,21.49,21.53,21.48,21.51,52500.0,18.1158,18.1495,18.1073,18.1326,52500.0
2010-02-23 11:30:00,21.5,21.51,21.49,21.49,40200.0,18.1242,18.1326,18.1158,18.1158,40200.0
2010-02-23 11:40:00,21.49,21.51,21.48,21.51,28500.0,18.1158,18.1326,18.1073,18.1326,28500.0
2010-02-23 11:50:00,21.52,21.54,21.49,21.51,59700.0,18.1411,18.1579,18.1158,18.1326,59700.0
2010-02-23 12:00:00,21.51,21.54,21.51,21.53,40200.0,18.1326,18.1579,18.1326,18.1495,40200.0
2010-02-23 12:10:00,21.53,21.53,21.49,21.5,29700.0,18.1495,18.1495,18.1158,18.1242,29700.0
2010-02-23 12:20:00,21.5,21.5,21.45,21.46,44400.0,18.1242,18.1242,18.0821,18.0905,44400.0
2010-02-23 12:30:00,21.46,21.48,21.45,21.46,38100.0,18.0905,18.1073,18.0821,18.0905,38100.0
2010-02-23 12:40:00,21.46,21.48,21.44,21.48,24300.0,18.0905,18.1073,18.0736,18.1073,24300.0
2010-02-23 12:50:00,21.48,21.49,21.46,21.47,25200.0,18.1073,18.1158,18.0905,18.0989,25200.0
2010-02-23 13:00:00,21.47,21.48,21.43,21.48,59700.0,18.0989,18.1073,18.0652,18.1073,59700.0
2010-02-23 13:10:00,21.47,21.48,21.43,21.45,30300.0,18.0989,18.1073,18.0652,18.0821,30300.0
2010-02-23 13:20:00,21.45,21.45,21.42,21.43,34800.0,18.0821,18.0821,18.0568,18.0652,34800.0
2010-02-23 13:30:00,21.43,21.44,21.41,21.44,39300.0,18.0652,18.0736,18.0483,18.0736,39300.0
2010-02-23 13:40:00,21.45,21.45,21.4,21.42,34200.0,18.0821,18.0821,18.0399,18.0568,34200.0
2010-02-23 13:50:00,21.42,21.45,21.41,21.42,42600.0,18.0568,18.0821,18.0483,18.0568,42600.0
2010-02-23 14:00:00,21.42,21.42,21.38,21.4,74400.0,18.0568,18.0568,18.023,18.0399,74400.0
2010-02-23 14:10:00,21.4,21.42,21.4,21.4,81900.0,18.0399,18.0568,18.0399,18.0399,81900.0
2010-02-23 14:20:00,21.4,21.42,21.39,21.39,33000.0,18.0399,18.0568,18.0315,18.0315,33000.0
2010-02-23 14:30:00,21.4,21.44,21.38,21.44,70200.0,18.0399,18.0736,18.023,18.0736,70200.0
2010-02-23 14:40:00,21.44,21.46,21.42,21.44,69900.0,18.0736,18.0905,18.0568,18.0736,69900.0
2010-02-23 14:50:00,21.45,21.48,21.45,21.45,70500.0,18.0821,18.1073,18.0821,18.0821,70500.0
2010-02-23 15:00:00,21.45,21.48,21.45,21.46,56400.0,18.0821,18.1073,18.0821,18.0905,56400.0
2010-02-23 15:10:00,21.46,21.51,21.45,21.49,57600.0,18.0905,18.1326,18.0821,18.1158,57600.0
2010-02-23 15:20:00,21.49,21.5,21.47,21.48,51600.0,18.1158,18.1242,18.0989,18.1073,51600.0
2010-02-23 15:30:00,21.48,21.48,21.44,21.47,68100.0,18.1073,18.1073,18.0736,18.0989,68100.0
2010-02-23 15:40:00,21.48,21.48,21.4,21.41,91500.0,18.1073,18.1073,18.0399,18.0483,91500.0
2010-02-23 15:50:00,21.41,21.42,21.35,21.38,193200.0,18.0483,18.0568,17.9978,18.023,193200.0
2010-02-24 09:30:00,21.37,21.46,21.32,21.34,74100.0,18.1153,18.1916,18.0729,18.0899,74100.0
2010-02-24 09:40:00,21.36,21.47,21.35,21.47,27600.0,18.1069,18.2001,18.0984,18.2001,27600.0
2010-02-24 09:50:00,21.47,21.52,21.45,21.51,26100.0,18.2001,18.2425,18.1831,18.234,26100.0
2010-02-24 10:00:00,21.51,21.51,21.35,21.35,91500.0,18.234,18.234,18.0984,18.0984,91500.0
2010-02-24 10:10:00,21.36,21.36,21.29,21.3,96000.0,18.1069,18.1069,18.0475,18.056,96000.0
2010-02-24 10:20:00,21.3,21.34,21.29,21.32,32100.0,18.056,18.0899,18.0475,18.0729,32100.0
2010-02-24 10:30:00,21.31,21.42,21.3,21.42,53100.0,18.0645,18.1577,18.056,18.1577,53100.0
2010-02-24 10:40:00,21.43,21.47,21.39,21.46,69900.0,18.1662,18.2001,18.1323,18.1916,69900.0
2010-02-24 10:50:00,21.46,21.46,21.38,21.38,50400.0,18.1916,18.1916,18.1238,18.1238,50400.0
2010-02-24 11:00:00,21.39,21.4,21.38,21.38,50700.0,18.1323,18.1408,18.1238,18.1238,50700.0
2010-02-24 11:10:00,21.39,21.4,21.36,21.37,24900.0,18.1323,18.1408,18.1069,18.1153,24900.0
2010-02-24 11:20:00,21.37,21.37,21.34,21.36,34200.0,18.1153,18.1153,18.0899,18.1069,34200.0
2010-02-24 11:30:00,21.36,21.38,21.36,21.38,33300.0,18.1069,18.1238,18.1069,18.1238,33300.0
2010-02-24 11:40:00,21.38,21.39,21.36,21.37,30300.0,18.1238,18.1323,18.1069,18.1153,30300.0
2010-02-24 11:50:00,21.36,21.39,21.36,21.38,26100.0,18.1069,18.1323,18.1069,18.1238,26100.0
2010-02-24 12:00:00,21.38,21.39,21.37,21.37,21000.0,18.1238,18.1323,18.1153,18.1153,21000.0
2010-02-24 12:10:00,21.38,21.43,21.38,21.43,51300.0,18.1238,18.1662,18.1238,18.1662,51300.0
2010-02-24 12:20:00,21.42,21.43,21.4,21.4,17100.0,18.1577,18.1662,18.1408,18.1408,17100.0
2010-02-24 12:30:00,21.4,21.41,21.39,21.4,21600.0,18.1408,18.1492,18.1323,18.1408,21600.0
2010-02-24 12:40:00,21.4,21.43,21.4,21.41,20100.0,18.1408,18.1662,18.1408,18.1492,20100.0
2010-02-24 12:50:00,21.41,21.41,21.4,21.4,30300.0,18.1492,18.1492,18.1408,18.1408,30300.0
2010-02-24 13:00:00,21.4,21.42,21.38,21.41,25200.0,18.1408,18.1577,18.1238,18.1492,25200.0
2010-02-24 13:10:00,21.41,21.45,21.41,21.44,26400.0,18.1492,18.1831,18.1492,18.1747,26400.0
2010-02-24 13:20:00,21.43,21.45,21.42,21.42,24300.0,18.1662,18.1831,18.1577,18.1577,24300.0
2010-02-24 13:30:00,21.41,21.44,21.41,21.43,34800.0,18.1492,18.1747,18.1492,18.1662,34800.0
2010-02-24 13:40:00,21.43,21.44,21.42,21.43,69600.0,18.1662,18.1747,18.1577,18.1662,69600.0
2010-02-24 13:50:00,21.43,21.45,21.41,21.42,48000.0,18.1662,18.1831,18.1492,18.1577,48000.0
2010-02-24 14:00:00,21.42,21.43,21.39,21.4,26700.0,18.1577,18.1662,18.1323,18.1408,26700.0
2010-02-24 14:10:00,21.41,21.42,21.4,21.4,15900.0,18.1492,18.1577,18.1408,18.1408,15900.0
2010-02-24 14:20:00,21.4,21.41,21.38,21.39,43200.0,18.1408,18.1492,18.1238,18.1323,43200.0
2010-02-24 14:30:00,21.39,21.39,21.35,21.37,68700.0,18.1323,18.1323,18.0984,18.1153,68700.0
2010-02-24 14:40:00,21.36,21.39,21.35,21.39,25200.0,18.1069,18.1323,18.0984,18.1323,25200.0
2010-02-24 14:50:00,21.39,21.4,21.37,21.38,47700.0,18.1323,18.1408,18.1153,18.1238,47700.0
2010-02-24 15:00:00,21.37,21.4,21.35,21.39,63000.0,18.1153,18.1408,18.0984,18.1323,63000.0
2010-02-24 15:10:00,21.39,21.42,21.39,21.42,83400.0,18.1323,18.1577,18.1323,18.1577,83400.0
2010-02-24 15:20:00,21.42,21.43,21.4,21.42,57900.0,18.1577,18.1662,18.1408,18.1577,57900.0
2010-02-24 15:30:00,21.43,21.43,21.4,21.4,72000.0,18.1662,18.1662,18.1408,18.1408,72000.0
2010-02-24 15:40:00,21.4,21.44,21.4,21.41,80400.0,18.1408,18.1747,18.1408,18.1492,80400.0
2010-02-24 15:50:00,21.41,21.46,21.41,21.45,161700.0,18.1492,18.1916,18.1492,18.1831,161700.0
2010-02-25 09:30:00,21.27,21.27,21.12,21.19,76800.0,18.0306,18.0306,17.9034,17.9627,76800.0
2010-02-25 09:40:00,21.18,21.19,21.11,21.13,62700.0,17.9543,17.9627,17.8949,17.9119,62700.0
2010-02-25 09:50:00,21.14,21.25,21.14,21.22,45900.0,17.9204,18.0136,17.9204,17.9882,45900.0
2010-02-25 10:00:00,21.2,21.23,21.17,21.19,65100.0,17.9712,17.9967,17.9458,17.9627,65100.0
2010-02-25 10:10:00,21.19,21.27,21.18,21.25,81900.0,17.9627,18.0306,17.9543,18.0136,81900.0
2010-02-25 10:20:00,21.24,21.27,21.21,21.27,60900.0,18.0051,18.0306,17.9797,18.0306,60900.0
2010-02-25 10:30:00,21.27,21.28,21.25,21.28,60000.0,18.0306,18.039,18.0136,18.039,60000.0
2010-02-25 10:40:00,21.27,21.29,21.25,21.27,56700.0,18.0306,18.0475,18.0136,18.0306,56700.0
2010-02-25 10:50:00,21.27,21.31,21.27,21.29,26700.0,18.0306,18.0645,18.0306,18.0475,26700.0
2010-02-25 11:00:00,21.28,21.3,21.26,21.3,45600.0,18.039,18.056,18.0221,18.056,45600.0
2010-02-25 11:10:00,21.3,21.32,21.27,21.27,33300.0,18.056,18.0729,18.0306,18.0306,33300.0
2010-02-25 11:20:00,21.26,21.28,21.24,21.25,36000.0,18.0221,18.039,18.0051,18.0136,36000.0
2010-02-25 11:30:00,21.25,21.25,21.18,21.19,55500.0,18.0136,18.0136,17.9543,17.9627,55500.0
2010-02-25 11:40:00,21.19,21.24,21.18,21.21,39000.0,17.9627,18.0051,17.9543,17.9797,39000.0
2010-02-25 11:50:00,21.21,21.22,21.19,21.21,29100.0,17.9797,17.9882,17.9627,17.9797,29100.0
2010-02-25 12:00:00,21.2,21.23,21.19,21.23,37500.0,17.9712,17.9967,17.9627,17.9967,37500.0
2010-02-25 12:10:00,21.22,21.22,21.18,21.19,29700.0,17.9882,17.9882,17.9543,17.9627,29700.0
2010-02-25 12:20:00,21.18,21.19,21.16,21.18,30600.0,17.9543,17.9627,17.9373,17.9543,30600.0
2010-02-25 12:30:00,21.18,21.19,21.18,21.18,33000.0,17.9543,17.9627,17.9543,17.9543,33000.0
2010-02-25 12:40:00,21.19,21.23,21.19,21.22,31500.0,17.9627,17.9967,17.9627,17.9882,31500.0
2010-02-25 12:50:00,21.23,21.24,21.21,21.21,28200.0,17.9967,18.0051,17.9797,17.9797,28200.0
2010-02-25 13:00:00,21.22,21.24,21.21,21.22,31800.0,17.9882,18.0051,17.9797,17.9882,31800.0
2010-02-25 13:10:00,21.22,21.23,21.2,21.22,32100.0,17.9882,17.9967,17.9712,17.9882,32100.0
2010-02-25 13:20:00,21.22,21.23,21.2,21.2,33300.0,17.9882,17.9967,17.9712,17.9712,33300.0
2010-02-25 13:30:00,21.2,21.22,21.2,21.2,48000.0,17.9712,17.9882,17.9712,17.9712,48000.0
2010-02-25 13:40:00,21.21,21.24,21.18,21.21,76800.0,17.9797,18.0051,17.9543,17.9797,76800.0
2010-02-25 13:50:00,21.21,21.28,21.21,21.26,68400.0,17.9797,18.039,17.9797,18.0221,68400.0
2010-02-25 14:00:00,21.28,21.31,21.27,21.27,65400.0,18.039,18.0645,18.0306,18.0306,65400.0
2010-02-25 14:10:00,21.27,21.29,21.22,21.24,69300.0,18.0306,18.0475,17.9882,18.0051,69300.0
2010-02-25 14:20:00,21.24,21.3,21.24,21.26,56100.0,18.0051,18.056,18.0051,18.0221,56100.0
2010-02-25 14:30:00,21.26,21.3,21.25,21.28,42300.0,18.0221,18.056,18.0136,18.039,42300.0
2010-02-25 14:40:00,21.28,21.37,21.28,21.31,94200.0,18.039,18.1153,18.039,18.0645,94200.0
2010-02-25 14:50:00,21.3,21.34,21.29,21.33,30600.0,18.056,18.0899,18.0475,18.0814,30600.0
2010-02-25 15:00:00,21.33,21.38,21.31,21.38,57000.0,18.0814,18.1238,18.0645,18.1238,57000.0
2010-02-25 15:10:00,21.38,21.38,21.33,21.33,29400.0,18.1238,18.1238,18.0814,18.0814,29400.0
2010-02-25 15:20:00,21.33,21.39,21.32,21.39,91500.0,18.0814,18.1323,18.0729,18.1323,91500.0
2010-02-25 15:30:00,21.39,21.41,21.36,21.39,112800.0,18.1323,18.1492,18.1069,18.1323,112800.0
2010-02-25 15:40:00,21.4,21.47,21.4,21.43,162000.0,18.1408,18.2001,18.1408,18.1662,162000.0
2010-02-25 15:50:00,21.43,21.45,21.41,21.43,183900.0,18.1662,18.1831,18.1492,18.1662,183900.0
2010-02-26 09:30:00,21.47,21.48,21.29,21.3,75300.0,18.2001,18.2086,18.0475,18.056,75300.0
2010-02-26 09:40:00,21.3,21.35,21.23,21.32,94500.0,18.056,18.0984,17.9967,18.0729,94500.0
2010-02-26 09:50:00,21.32,21.37,21.29,21.31,65400.0,18.0729,18.1153,18.0475,18.0645,65400.0
2010-02-26 10:00:00,21.3,21.34,21.18,21.2,109800.0,18.056,18.0899,17.9543,17.9712,109800.0
2010-02-26 10:10:00,21.19,21.26,21.18,21.25,73500.0,17.9627,18.0221,17.9543,18.0136,73500.0
2010-02-26 10:20:00,21.24,21.25,21.21,21.23,59100.0,18.0051,18.0136,17.9797,17.9967,59100.0
2010-02-26 10:30:00,21.25,21.26,21.18,21.24,92100.0,18.0136,18.0221,17.9543,18.0051,92100.0
2010-02-26 10:40:00,21.23,21.24,21.19,21.19,40200.0,17.9967,18.0051,17.9627,17.9627,40200.0
2010-02-26 10:50:00,21.19,21.29,21.19,21.27,98700.0,17.9627,18.0475,17.9627,18.0306,98700.0
2010-02-26 11:00:00,21.27,21.33,21.27,21.31,34200.0,18.0306,18.0814,18.0306,18.0645,34200.0
2010-02-26 11:10:00,21.31,21.33,21.28,21.28,22800.0,18.0645,18.0814,18.039,18.039,22800.0
2010-02-26 11:20:00,21.28,21.29,21.24,21.24,36900.0,18.039,18.0475,18.0051,18.0051,36900.0
2010-02-26 11:30:00,21.25,21.31,21.24,21.31,24300.0,18.0136,18.0645,18.0051,18.0645,24300.0
2010-02-26 11:40:00,21.31,21.32,21.28,21.3,32700.0,18.0645,18.0729,18.039,18.056,32700.0
2010-02-26 11:50:00,21.29,21.31,21.28,21.3,20400.0,18.0475,18.0645,18.039,18.056,20400.0
2010-02-26 12:00:00,21.3,21.3,21.26,21.26,30900.0,18.056,18.056,18.0221,18.0221,30900.0
2010-02-26 12:10:00,21.25,21.27,21.24,21.26,40500.0,18.0136,18.0306,18.0051,18.0221,40500.0
2010-02-26 12:20:00,21.25,21.29,21.25,21.28,43200.0,18.0136,18.0475,18.0136,18.039,43200.0
2010-02-26 12:30:00,21.28,21.3,21.27,21.27,28800.0,18.039,18.056,18.0306,18.0306,28800.0
2010-02-26 12:40:00,21.27,21.27,21.24,21.24,110400.0,18.0306,18.0306,18.0051,18.0051,110400.0
2010-02-26 12:50:00,21.25,21.25,21.21,21.24,39000.0,18.0136,18.0136,17.9797,18.0051,39000.0
2010-02-26 13:00:00,21.24,21.26,21.23,21.25,73500.0,18.0051,18.0221,17.9967,18.0136,73500.0
2010-02-26 13:10:00,21.25,21.27,21.24,21.25,46200.0,18.0136,18.0306,18.0051,18.0136,46200.0
2010-02-26 13:20:00,21.25,21.27,21.24,21.27,40800.0,18.0136,18.0306,18.0051,18.0306,40800.0
2010-02-26 13:30:00,21.26,21.28,21.24,21.25,54600.0,18.0221,18.039,18.0051,18.0136,54600.0
2010-02-26 13:40:00,21.25,21.26,21.22,21.23,90900.0,18.0136,18.0221,17.9882,17.9967,90900.0
2010-02-26 13:50:00,21.23,21.26,21.23,21.25,145200.0,17.9967,18.0221,17.9967,18.0136,145200.0
2010-02-26 14:00:00,21.25,21.26,21.24,21.25,55800.0,18.0136,18.0221,18.0051,18.0136,55800.0
2010-02-26 14:10:00,21.25,21.25,21.2,21.2,31200.0,18.0136,18.0136,17.9712,17.9712,31200.0
2010-02-26 14:20:00,21.2,21.2,21.18,21.19,39300.0,17.9712,17.9712,17.9543,17.9627,39300.0
2010-02-26 14:30:00,21.19,21.19,21.15,21.15,84600.0,17.9627,17.9627,17.9288,17.9288,84600.0
2010-02-26 14:40:00,21.15,21.15,21.13,21.14,60000.0,17.9288,17.9288,17.9119,17.9204,60000.0
2010-02-26 14:50:00,21.14,21.15,21.13,21.15,66900.0,17.9204,17.9288,17.9119,17.9288,66900.0
2010-02-26 15:00:00,21.15,21.17,21.13,21.13,84600.0,17.9288,17.9458,17.9119,17.9119,84600.0
2010-02-26 15:10:00,21.13,21.16,21.13,21.15,68100.0,17.9119,17.9373,17.9119,17.9288,68100.0
2010-02-26 15:20:00,21.15,21.16,21.13,21.14,120600.0,17.9288,17.9373,17.9119,17.9204,120600.0
2010-02-26 15:30:00,21.14,21.14,21.11,21.14,140700.0,17.9204,17.9204,17.8949,17.9204,140700.0
2010-02-26 15:40:00,21.14,21.14,21.11,21.13,138600.0,17.9204,17.9204,17.8949,17.9119,138600.0
2010-02-26 15:50:00,21.12,21.17,21.12,21.13,351300.0,17.9034,17.9458,17.9034,17.9119,351300.0
2010-03-01 09:30:00,21.2,21.21,21.01,21.04,129000.0,17.9712,17.9797,17.8102,17.8356,129000.0
2010-03-01 09:40:00,21.04,21.18,21.04,21.15,67500.0,17.8356,17.9543,17.8356,17.9288,67500.0
2010-03-01 09:50:00,21.15,21.17,21.13,21.15,41100.0,17.9288,17.9458,17.9119,17.9288,41100.0
2010-03-01 10:00:00,21.15,21.28,21.13,21.27,85500.0,17.9288,18.039,17.9119,18.0306,85500.0
2010-03-01 10:10:00,21.26,21.29,21.23,21.26,61500.0,18.0221,18.0475,17.9967,18.0221,61500.0
2010-03-01 10:20:00,21.26,21.27,21.2,21.23,63900.0,18.0221,18.0306,17.9712,17.9967,63900.0
2010-03-01 10:30:00,21.23,21.24,21.2,21.21,52200.0,17.9967,18.0051,17.9712,17.9797,52200.0
2010-03-01 10:40:00,21.21,21.26,21.21,21.26,37800.0,17.9797,18.0221,17.9797,18.0221,37800.0
2010-03-01 10:50:00,21.26,21.26,21.24,21.25,46800.0,18.0221,18.0221,18.0051,18.0136,46800.0
2010-03-01 11:00:00,21.26,21.32,21.25,21.32,31200.0,18.0221,18.0729,18.0136,18.0729,31200.0
2010-03-01 11:10:00,21.31,21.32,21.29,21.3,25200.0,18.0645,18.0729,18.0475,18.056,25200.0
2010-03-01 11:20:00,21.3,21.31,21.29,21.31,19500.0,18.056,18.0645,18.0475,18.0645,19500.0
2010-03-01 11:30:00,21.31,21.33,21.3,21.3,39300.0,18.0645,18.0814,18.056,18.056,39300.0
2010-03-01 11:40:00,21.3,21.3,21.28,21.29,33300.0,18.056,18.056,18.039,18.0475,33300.0
2010-03-01 11:50:00,21.29,21.29,21.27,21.29,55800.0,18.0475,18.0475,18.0306,18.0475,55800.0
2010-03-01 12:00:00,21.29,21.33,21.28,21.31,54000.0,18.0475,18.0814,18.039,18.0645,54000.0
2010-03-01 12:10:00,21.31,21.31,21.28,21.28,33600.0,18.0645,18.0645,18.039,18.039,33600.0
2010-03-01 12:20:00,21.28,21.28,21.24,21.28,48000.0,18.039,18.039,18.0051,18.039,48000.0
2010-03-01 12:30:00,21.28,21.29,21.25,21.26,32700.0,18.039,18.0475,18.0136,18.0221,32700.0
2010-03-01 12:40:00,21.26,21.29,21.26,21.29,23400.0,18.0221,18.0475,18.0221,18.0475,23400.0
2010-03-01 12:50:00,21.3,21.3,21.26,21.27,62100.0,18.056,18.056,18.0221,18.0306,62100.0
2010-03-01 13:00:00,21.27,21.31,21.27,21.31,42600.0,18.0306,18.0645,18.0306,18.0645,42600.0
2010-03-01 13:10:00,21.31,21.32,21.29,21.32,34200.0,18.0645,18.0729,18.0475,18.0729,34200.0
2010-03-01 13:20:00,21.32,21.32,21.29,21.3,21300.0,18.0729,18.0729,18.0475,18.056,21300.0
2010-03-01 13:30:00,21.3,21.3,21.28,21.28,50700.0,18.056,18.056,18.039,18.039,50700.0
2010-03-01 13:40:00,21.28,21.29,21.28,21.28,56700.0,18.039,18.0475,18.039,18.039,56700.0
2010-03-01 13:50:00,21.28,21.28,21.25,21.26,28800.0,18.039,18.039,18.0136,18.0221,28800.0
2010-03-01 14:00:00,21.26,21.26,21.26,21.26,21300.0,18.0221,18.0221,18.0221,18.0221,21300.0
2010-03-01 14:10:00,21.26,21.26,21.24,21.24,98700.0,18.0221,18.0221,18.0051,18.0051,98700.0
2010-03-01 14:20:00,21.24,21.24,21.18,21.2,127500.0,18.0051,18.0051,17.9543,17.9712,127500.0
2010-03-01 14:30:00,21.21,21.26,21.19,21.26,74400.0,17.9797,18.0221,17.9627,18.0221,74400.0
2010-03-01 14:40:00,21.26,21.29,21.26,21.28,34200.0,18.0221,18.0475,18.0221,18.039,34200.0
2010-03-01 14:50:00,21.29,21.29,21.26,21.28,83700.0,18.0475,18.0475,18.0221,18.039,83700.0
2010-03-01 15:00:00,21.28,21.28,21.18,21.19,93000.0,18.039,18.039,17.9543,17.9627,93000.0
2010-03-01 15:10:00,21.19,21.22,21.18,21.22,110700.0,17.9627,17.9882,17.9543,17.9882,110700.0
2010-03-01 15:20:00,21.22,21.27,21.22,21.26,46800.0,17.9882,18.0306,17.9882,18.0221,46800.0
2010-03-01 15:30:00,21.26,21.28,21.26,21.26,50400.0,18.0221,18.039,18.0221,18.0221,50400.0
2010-03-01 15:40:00,21.26,21.27,21.23,21.25,143700.0,18.0221,18.0306,17.9967,18.0136,143700.0
2010-03-01 15:50:00,21.25,21.26,21.22,21.25,206100.0,18.0136,18.0221,17.9882,18.0136,206100.0
2010-03-02 09:30:00,21.39,21.41,21.28,21.28,51300.0,18.1323,18.1492,18.039,18.039,51300.0
2010-03-02 09:40:00,21.29,21.31,21.28,21.3,50700.0,18.0475,18.0645,18.039,18.056,50700.0
2010-03-02 09:50:00,21.3,21.3,21.26,21.27,54300.0,18.056,18.056,18.0221,18.0306,54300.0
2010-03-02 10:00:00,21.27,21.29,21.26,21.26,45300.0,18.0306,18.0475,18.0221,18.0221,45300.0
2010-03-02 10:10:00,21.27,21.28,21.22,21.23,99300.0,18.0306,18.039,17.9882,17.9967,99300.0
2010-03-02 10:20:00,21.22,21.28,21.22,21.27,54900.0,17.9882,18.039,17.9882,18.0306,54900.0
2010-03-02 10:30:00,21.27,21.29,21.27,21.28,95400.0,18.0306,18.0475,18.0306,18.039,95400.0
2010-03-02 10:40:00,21.28,21.3,21.27,21.28,107700.0,18.039,18.056,18.0306,18.039,107700.0
2010-03-02 10:50:00,21.28,21.29,21.27,21.27,25800.0,18.039,18.0475,18.0306,18.0306,25800.0
2010-03-02 11:00:00,21.28,21.29,21.27,21.27,33600.0,18.039,18.0475,18.0306,18.0306,33600.0
2010-03-02 11:10:00,21.28,21.29,21.28,21.29,35700.0,18.039,18.0475,18.039,18.0475,35700.0
2010-03-02 11:20:00,21.29,21.29,21.28,21.29,28500.0,18.0475,18.0475,18.039,18.0475,28500.0
2010-03-02 11:30:00,21.29,21.29,21.27,21.28,59700.0,18.0475,18.0475,18.0306,18.039,59700.0
2010-03-02 11:40:00,21.28,21.3,21.27,21.3,24900.0,18.039,18.056,18.0306,18.056,24900.0
2010-03-02 11:50:00,21.29,21.31,21.29,21.3,22200.0,18.0475,18.0645,18.0475,18.056,22200.0
2010-03-02 12:00:00,21.3,21.32,21.3,21.32,35400.0,18.056,18.0729,18.056,18.0729,35400.0
2010-03-02 12:10:00,21.32,21.32,21.27,21.28,29100.0,18.0729,18.0729,18.0306,18.039,29100.0
2010-03-02 12:20:00,21.28,21.29,21.28,21.29,18900.0,18.039,18.0475,18.039,18.0475,18900.0
2010-03-02 12:30:00,21.29,21.3,21.27,21.28,55500.0,18.0475,18.056,18.0306,18.039,55500.0
2010-03-02 12:40:00,21.28,21.3,21.28,21.3,21000.0,18.039,18.056,18.039,18.056,21000.0
2010-03-02 12:50:00,21.3,21.3,21.28,21.28,25500.0,18.056,18.056,18.039,18.039,25500.0
2010-03-02 13:00:00,21.28,21.29,21.28,21.28,11400.0,18.039,18.0475,18.039,18.039,11400.0
2010-03-02 13:10:00,21.28,21.29,21.27,21.28,59400.0,18.039,18.0475,18.0306,18.039,59400.0
2010-03-02 13:20:00,21.28,21.28,21.27,21.27,33000.0,18.039,18.039,18.0306,18.0306,33000.0
2010-03-02 13:30:00,21.28,21.28,21.27,21.28,14700.0,18.039,18.039,18.0306,18.039,14700.0
2010-03-02 13:40:00,21.28,21.32,21.28,21.31,39900.0,18.039,18.0729,18.039,18.0645,39900.0
2010-03-02 13:50:00,21.31,21.35,21.31,21.35,40500.0,18.0645,18.0984,18.0645,18.0984,40500.0
2010-03-02 14:00:00,21.34,21.36,21.34,21.35,27900.0,18.0899,18.1069,18.0899,18.0984,27900.0
2010-03-02 14:10:00,21.35,21.37,21.35,21.37,38400.0,18.0984,18.1153,18.0984,18.1153,38400.0
2010-03-02 14:20:00,21.37,21.38,21.35,21.35,59400.0,18.1153,18.1238,18.0984,18.0984,59400.0
2010-03-02 14:30:00,21.35,21.39,21.34,21.39,72900.0,18.0984,18.1323,18.0899,18.1323,72900.0
2010-03-02 14:40:00,21.39,21.39,21.35,21.36,33600.0,18.1323,18.1323,18.0984,18.1069,33600.0
2010-03-02 14:50:00,21.36,21.36,21.31,21.32,49500.0,18.1069,18.1069,18.0645,18.0729,49500.0
2010-03-02 15:00:00,21.32,21.34,21.31,21.34,45000.0,18.0729,18.0899,18.0645,18.0899,45000.0
2010-03-02 15:10:00,21.34,21.36,21.34,21.34,30000.0,18.0899,18.1069,18.0899,18.0899,30000.0
2010-03-02 15:20:00,21.34,21.35,21.32,21.33,44700.0,18.0899,18.0984,18.0729,18.0814,44700.0
2010-03-02 15:30:00,21.32,21.37,21.31,21.34,84000.0,18.0729,18.1153,18.0645,18.0899,84000.0
2010-03-02 15:40:00,21.34,21.35,21.3,21.34,109500.0,18.0899,18.0984,18.056,18.0899,109500.0
2010-03-02 15:50:00,21.35,21.35,21.32,21.35,99000.0,18.0984,18.0984,18.0729,18.0984,99000.0
2010-03-03 09:30:00,21.43,21.43,21.3,21.37,64500.0,18.1662,18.1662,18.056,18.1153,64500.0
2010-03-03 09:40:00,21.36,21.41,21.31,21.4,73500.0,18.1069,18.1492,18.0645,18.1408,73500.0
2010-03-03 09:50:00,21.4,21.43,21.34,21.35,56400.0,18.1408,18.1662,18.0899,18.0984,56400.0
2010-03-03 10:00:00,21.37,21.42,21.36,21.4,35400.0,18.1153,18.1577,18.1069,18.1408,35400.0
2010-03-03 10:10:00,21.38,21.42,21.38,21.42,26100.0,18.1238,18.1577,18.1238,18.1577,26100.0
2010-03-03 10:20:00,21.42,21.43,21.41,21.42,26700.0,18.1577,18.1662,18.1492,18.1577,26700.0
2010-03-03 10:30:00,21.42,21.46,21.4,21.46,30600.0,18.1577,18.1916,18.1408,18.1916,30600.0
2010-03-03 10:40:00,21.46,21.47,21.45,21.45,39000.0,18.1916,18.2001,18.1831,18.1831,39000.0
2010-03-03 10:50:00,21.45,21.45,21.38,21.39,96300.0,18.1831,18.1831,18.1238,18.1323,96300.0
2010-03-03 11:00:00,21.4,21.43,21.39,21.4,74700.0,18.1408,18.1662,18.1323,18.1408,74700.0
2010-03-03 11:10:00,21.4,21.42,21.39,21.42,57300.0,18.1408,18.1577,18.1323,18.1577,57300.0
2010-03-03 11:20:00,21.41,21.42,21.37,21.41,33600.0,18.1492,18.1577,18.1153,18.1492,33600.0
2010-03-03 11:30:00,21.41,21.42,21.39,21.4,34800.0,18.1492,18.1577,18.1323,18.1408,34800.0
2010-03-03 11:40:00,21.4,21.41,21.38,21.39,38100.0,18.1408,18.1492,18.1238,18.1323,38100.0
2010-03-03 11:50:00,21.39,21.4,21.36,21.37,29100.0,18.1323,18.1408,18.1069,18.1153,29100.0
2010-03-03 12:00:00,21.37,21.37,21.34,21.35,34800.0,18.1153,18.1153,18.0899,18.0984,34800.0
2010-03-03 12:10:00,21.34,21.35,21.32,21.34,70800.0,18.0899,18.0984,18.0729,18.0899,70800.0
2010-03-03 12:20:00,21.34,21.34,21.32,21.33,25200.0,18.0899,18.0899,18.0729,18.0814,25200.0
2010-03-03 12:30:00,21.33,21.34,21.32,21.32,23100.0,18.0814,18.0899,18.0729,18.0729,23100.0
2010-03-03 12:40:00,21.32,21.33,21.31,21.32,29100.0,18.0729,18.0814,18.0645,18.0729,29100.0
2010-03-03 12:50:00,21.32,21.34,21.3,21.34,54600.0,18.0729,18.0899,18.056,18.0899,54600.0
2010-03-03 13:00:00,21.34,21.34,21.31,21.31,33600.0,18.0899,18.0899,18.0645,18.0645,33600.0
2010-03-03 13:10:00,21.31,21.35,21.31,21.35,38400.0,18.0645,18.0984,18.0645,18.0984,38400.0
2010-03-03 13:20:00,21.35,21.36,21.33,21.35,32700.0,18.0984,18.1069,18.0814,18.0984,32700.0
2010-03-03 13:30:00,21.35,21.36,21.34,21.36,19800.0,18.0984,18.1069,18.0899,18.1069,19800.0
2010-03-03 13:40:00,21.37,21.37,21.35,21.37,11700.0,18.1153,18.1153,18.0984,18.1153,11700.0
2010-03-03 13:50:00,21.37,21.38,21.36,21.38,27300.0,18.1153,18.1238,18.1069,18.1238,27300.0
2010-03-03 14:00:00,21.37,21.38,21.36,21.36,15600.0,18.1153,18.1238,18.1069,18.1069,15600.0
2010-03-03 14:10:00,21.36,21.36,21.33,21.34,19200.0,18.1069,18.1069,18.0814,18.0899,19200.0
2010-03-03 14:20:00,21.34,21.35,21.32,21.34,99900.0,18.0899,18.0984,18.0729,18.0899,99900.0
2010-03-03 14:30:00,21.34,21.36,21.32,21.32,95400.0,18.0899,18.1069,18.0729,18.0729,95400.0
2010-03-03 14:40:00,21.32,21.32,21.28,21.29,51000.0,18.0729,18.0729,18.039,18.0475,51000.0
2010-03-03 14:50:00,21.29,21.33,21.29,21.32,54600.0,18.0475,18.0814,18.0475,18.0729,54600.0
2010-03-03 15:00:00,21.31,21.35,21.31,21.33,45000.0,18.0645,18.0984,18.0645,18.0814,45000.0
2010-03-03 15:10:00,21.33,21.34,21.33,21.34,45600.0,18.0814,18.0899,18.0814,18.0899,45600.0
2010-03-03 15:20:00,21.34,21.35,21.33,21.34,39900.0,18.0899,18.0984,18.0814,18.0899,39900.0
2010-03-03 15:30:00,21.35,21.37,21.33,21.34,71100.0,18.0984,18.1153,18.0814,18.0899,71100.0
2010-03-03 15:40:00,21.34,21.35,21.32,21.33,149100.0,18.0899,18.0984,18.0729,18.0814,149100.0
2010-03-03 15:50:00,21.33,21.34,21.3,21.31,262500.0,18.0814,18.0899,18.056,18.0645,262500.0
2010-03-04 09:30:00,21.4,21.49,21.38,21.48,64800.0,18.1408,18.2171,18.1238,18.2086,64800.0
2010-03-04 09:40:00,21.49,21.53,21.49,21.53,64800.0,18.2171,18.251,18.2171,18.251,64800.0
2010-03-04 09:50:00,21.53,21.62,21.53,21.6,69600.0,18.251,18.3273,18.251,18.3103,69600.0
2010-03-04 10:00:00,21.6,21.61,21.55,21.59,54600.0,18.3103,18.3188,18.2679,18.3018,54600.0
2010-03-04 10:10:00,21.58,21.62,21.54,21.57,60300.0,18.2934,18.3273,18.2594,18.2849,60300.0
2010-03-04 10:20:00,21.57,21.6,21.55,21.6,53100.0,18.2849,18.3103,18.2679,18.3103,53100.0
2010-03-04 10:30:00,21.6,21.61,21.56,21.57,71400.0,18.3103,18.3188,18.2764,18.2849,71400.0
2010-03-04 10:40:00,21.57,21.58,21.52,21.57,60300.0,18.2849,18.2934,18.2425,18.2849,60300.0
2010-03-04 10:50:00,21.57,21.59,21.54,21.57,88800.0,18.2849,18.3018,18.2594,18.2849,88800.0
2010-03-04 11:00:00,21.57,21.61,21.57,21.61,75000.0,18.2849,18.3188,18.2849,18.3188,75000.0
2010-03-04 11:10:00,21.61,21.61,21.59,21.61,95700.0,18.3188,18.3188,18.3018,18.3188,95700.0
2010-03-04 11:20:00,21.61,21.63,21.6,21.61,85800.0,18.3188,18.3357,18.3103,18.3188,85800.0
2010-03-04 11:30:00,21.61,21.65,21.59,21.64,77400.0,18.3188,18.3527,18.3018,18.3442,77400.0
2010-03-04 11:40:00,21.63,21.65,21.62,21.64,38400.0,18.3357,18.3527,18.3273,18.3442,38400.0
2010-03-04 11:50:00,21.64,21.65,21.63,21.63,37500.0,18.3442,18.3527,18.3357,18.3357,37500.0
2010-03-04 12:00:00,21.63,21.66,21.63,21.66,68100.0,18.3357,18.3612,18.3357,18.3612,68100.0
2010-03-04 12:10:00,21.65,21.67,21.63,21.66,42000.0,18.3527,18.3696,18.3357,18.3612,42000.0
2010-03-04 12:20:00,21.66,21.67,21.66,21.67,28800.0,18.3612,18.3696,18.3612,18.3696,28800.0
2010-03-04 12:30:00,21.68,21.72,21.67,21.67,60300.0,18.3781,18.412,18.3696,18.3696,60300.0
2010-03-04 12:40:00,21.67,21.7,21.67,21.69,41400.0,18.3696,18.3951,18.3696,18.3866,41400.0
2010-03-04 12:50:00,21.69,21.69,21.67,21.68,33000.0,18.3866,18.3866,18.3696,18.3781,33000.0
2010-03-04 13:00:00,21.68,21.68,21.67,21.68,38400.0,18.3781,18.3781,18.3696,18.3781,38400.0
2010-03-04 13:10:00,21.68,21.68,21.66,21.67,45000.0,18.3781,18.3781,18.3612,18.3696,45000.0
2010-03-04 13:20:00,21.66,21.66,21.64,21.65,30000.0,18.3612,18.3612,18.3442,18.3527,30000.0
2010-03-04 13:30:00,21.65,21.66,21.64,21.66,55500.0,18.3527,18.3612,18.3442,18.3612,55500.0
2010-03-04 13:40:00,21.66,21.66,21.64,21.64,48600.0,18.3612,18.3612,18.3442,18.3442,48600.0
2010-03-04 13:50:00,21.65,21.67,21.65,21.66,48600.0,18.3527,18.3696,18.3527,18.3612,48600.0
2010-03-04 14:00:00,21.66,21.66,21.63,21.65,36900.0,18.3612,18.3612,18.3357,18.3527,36900.0
2010-03-04 14:10:00,21.64,21.65,21.63,21.64,50100.0,18.3442,18.3527,18.3357,18.3442,50100.0
2010-03-04 14:20:00,21.64,21.64,21.62,21.63,32400.0,18.3442,18.3442,18.3273,18.3357,32400.0
2010-03-04 14:30:00,21.63,21.65,21.62,21.65,39000.0,18.3357,18.3527,18.3273,18.3527,39000.0
2010-03-04 14:40:00,21.65,21.65,21.64,21.65,39000.0,18.3527,18.3527,18.3442,18.3527,39000.0
2010-03-04 14:50:00,21.65,21.65,21.63,21.63,51300.0,18.3527,18.3527,18.3357,18.3357,51300.0
2010-03-04 15:00:00,21.63,21.63,21.59,21.6,115800.0,18.3357,18.3357,18.3018,18.3103,115800.0
2010-03-04 15:10:00,21.6,21.6,21.57,21.58,90900.0,18.3103,18.3103,18.2849,18.2934,90900.0
2010-03-04 15:20:00,21.57,21.58,21.54,21.57,147000.0,18.2849,18.2934,18.2594,18.2849,147000.0
2010-03-04 15:30:00,21.56,21.6,21.55,21.55,178500.0,18.2764,18.3103,18.2679,18.2679,178500.0
2010-03-04 15:40:00,21.56,21.61,21.55,21.57,132900.0,18.2764,18.3188,18.2679,18.2849,132900.0
2010-03-04 15:50:00,21.57,21.58,21.54,21.57,215700.0,18.2849,18.2934,18.2594,18.2849,215700.0
2010-03-05 09:30:00,21.7,21.73,21.63,21.69,108600.0,18.3951,18.4205,18.3357,18.3866,108600.0
2010-03-05 09:40:00,21.68,21.71,21.63,21.71,43800.0,18.3781,18.4036,18.3357,18.4036,43800.0
2010-03-05 09:50:00,21.71,21.73,21.66,21.67,39300.0,18.4036,18.4205,18.3612,18.3696,39300.0
2010-03-05 10:00:00,21.68,21.7,21.65,21.69,67800.0,18.3781,18.3951,18.3527,18.3866,67800.0
2010-03-05 10:10:00,21.69,21.75,21.69,21.71,91800.0,18.3866,18.4375,18.3866,18.4036,91800.0
2010-03-05 10:20:00,21.72,21.78,21.71,21.77,58800.0,18.412,18.4629,18.4036,18.4544,58800.0
2010-03-05 10:30:00,21.77,21.77,21.69,21.7,57600.0,18.4544,18.4544,18.3866,18.3951,57600.0
2010-03-05 10:40:00,21.7,21.7,21.67,21.68,75600.0,18.3951,18.3951,18.3696,18.3781,75600.0
2010-03-05 10:50:00,21.68,21.69,21.65,21.66,50100.0,18.3781,18.3866,18.3527,18.3612,50100.0
2010-03-05 11:00:00,21.67,21.69,21.67,21.67,35400.0,18.3696,18.3866,18.3696,18.3696,35400.0
2010-03-05 11:10:00,21.68,21.69,21.68,21.68,46500.0,18.3781,18.3866,18.3781,18.3781,46500.0
2010-03-05 11:20:00,21.68,21.69,21.67,21.67,25800.0,18.3781,18.3866,18.3696,18.3696,25800.0
2010-03-05 11:30:00,21.67,21.67,21.65,21.65,36300.0,18.3696,18.3696,18.3527,18.3527,36300.0
2010-03-05 11:40:00,21.65,21.65,21.59,21.6,81600.0,18.3527,18.3527,18.3018,18.3103,81600.0
2010-03-05 11:50:00,21.6,21.65,21.6,21.63,81600.0,18.3103,18.3527,18.3103,18.3357,81600.0
2010-03-05 12:00:00,21.63,21.66,21.62,21.65,100200.0,18.3357,18.3612,18.3273,18.3527,100200.0
2010-03-05 12:10:00,21.65,21.67,21.65,21.67,41100.0,18.3527,18.3696,18.3527,18.3696,41100.0
2010-03-05 12:20:00,21.66,21.7,21.66,21.69,18300.0,18.3612,18.3951,18.3612,18.3866,18300.0
2010-03-05 12:30:00,21.69,21.71,21.68,21.7,11700.0,18.3866,18.4036,18.3781,18.3951,11700.0
2010-03-05 12:40:00,21.7,21.7,21.67,21.69,16800.0,18.3951,18.3951,18.3696,18.3866,16800.0
2010-03-05 12:50:00,21.68,21.73,21.67,21.73,16200.0,18.3781,18.4205,18.3696,18.4205,16200.0
2010-03-05 13:00:00,21.73,21.73,21.69,21.69,20700.0,18.4205,18.4205,18.3866,18.3866,20700.0
2010-03-05 13:10:00,21.69,21.71,21.69,21.7,10500.0,18.3866,18.4036,18.3866,18.3951,10500.0
2010-03-05 13:20:00,21.7,21.71,21.69,21.69,13800.0,18.3951,18.4036,18.3866,18.3866,13800.0
2010-03-05 13:30:00,21.7,21.7,21.69,21.7,21300.0,18.3951,18.3951,18.3866,18.3951,21300.0
2010-03-05 13:40:00,21.7,21.7,21.68,21.69,18300.0,18.3951,18.3951,18.3781,18.3866,18300.0
2010-03-05 13:50:00,21.69,21.69,21.67,21.69,16200.0,18.3866,18.3866,18.3696,18.3866,16200.0
2010-03-05 14:00:00,21.69,21.7,21.67,21.7,19800.0,18.3866,18.3951,18.3696,18.3951,19800.0
2010-03-05 14:10:00,21.69,21.69,21.67,21.67,16200.0,18.3866,18.3866,18.3696,18.3696,16200.0
2010-03-05 14:20:00,21.67,21.68,21.67,21.68,20400.0,18.3696,18.3781,18.3696,18.3781,20400.0
2010-03-05 14:30:00,21.68,21.71,21.67,21.71,17700.0,18.3781,18.4036,18.3696,18.4036,17700.0
2010-03-05 14:40:00,21.71,21.74,21.7,21.73,22200.0,18.4036,18.429,18.3951,18.4205,22200.0
2010-03-05 14:50:00,21.72,21.73,21.7,21.71,17700.0,18.412,18.4205,18.3951,18.4036,17700.0
2010-03-05 15:00:00,21.71,21.75,21.71,21.73,25800.0,18.4036,18.4375,18.4036,18.4205,25800.0
2010-03-05 15:10:00,21.73,21.73,21.68,21.7,48900.0,18.4205,18.4205,18.3781,18.3951,48900.0
2010-03-05 15:20:00,21.71,21.71,21.69,21.71,38100.0,18.4036,18.4036,18.3866,18.4036,38100.0
2010-03-05 15:30:00,21.71,21.74,21.69,21.72,61200.0,18.4036,18.429,18.3866,18.412,61200.0
2010-03-05 15:40:00,21.72,21.73,21.71,21.72,69900.0,18.412,18.4205,18.4036,18.412,69900.0
2010-03-05 15:50:00,21.72,21.74,21.72,21.73,167400.0,18.412,18.429,18.412,18.4205,167400.0
2010-03-08 09:30:00,21.77,21.83,21.72,21.8,51900.0,18.4544,18.5053,18.412,18.4798,51900.0
2010-03-08 09:40:00,21.81,21.82,21.78,21.79,75000.0,18.4883,18.4968,18.4629,18.4714,75000.0
2010-03-08 09:50:00,21.79,21.82,21.79,21.81,71400.0,18.4714,18.4968,18.4714,18.4883,71400.0
2010-03-08 10:00:00,21.8,21.85,21.8,21.85,68100.0,18.4798,18.5222,18.4798,18.5222,68100.0
2010-03-08 10:10:00,21.85,21.85,21.82,21.84,74700.0,18.5222,18.5222,18.4968,18.5138,74700.0
2010-03-08 10:20:00,21.85,21.85,21.83,21.85,65700.0,18.5222,18.5222,18.5053,18.5222,65700.0
2010-03-08 10:30:00,21.85,21.85,21.76,21.77,70200.0,18.5222,18.5222,18.4459,18.4544,70200.0
2010-03-08 10:40:00,21.77,21.78,21.75,21.77,152100.0,18.4544,18.4629,18.4375,18.4544,152100.0
2010-03-08 10:50:00,21.77,21.78,21.76,21.76,32100.0,18.4544,18.4629,18.4459,18.4459,32100.0
2010-03-08 11:00:00,21.76,21.77,21.75,21.77,57900.0,18.4459,18.4544,18.4375,18.4544,57900.0
2010-03-08 11:10:00,21.78,21.78,21.71,21.72,209700.0,18.4629,18.4629,18.4036,18.412,209700.0
2010-03-08 11:20:00,21.73,21.73,21.69,21.7,62700.0,18.4205,18.4205,18.3866,18.3951,62700.0
2010-03-08 11:30:00,21.7,21.71,21.67,21.67,232500.0,18.3951,18.4036,18.3696,18.3696,232500.0
2010-03-08 11:40:00,21.68,21.68,21.66,21.67,165300.0,18.3781,18.3781,18.3612,18.3696,165300.0
2010-03-08 11:50:00,21.67,21.71,21.66,21.71,61500.0,18.3696,18.4036,18.3612,18.4036,61500.0
2010-03-08 12:00:00,21.71,21.75,21.71,21.74,39000.0,18.4036,18.4375,18.4036,18.429,39000.0
2010-03-08 12:10:00,21.74,21.77,21.74,21.76,25200.0,18.429,18.4544,18.429,18.4459,25200.0
2010-03-08 12:20:00,21.76,21.78,21.75,21.75,180900.0,18.4459,18.4629,18.4375,18.4375,180900.0
2010-03-08 12:30:00,21.75,21.77,21.74,21.74,36900.0,18.4375,18.4544,18.429,18.429,36900.0
2010-03-08 12:40:00,21.74,21.76,21.72,21.73,48300.0,18.429,18.4459,18.412,18.4205,48300.0
2010-03-08 12:50:00,21.74,21.78,21.74,21.77,16800.0,18.429,18.4629,18.429,18.4544,16800.0
2010-03-08 13:00:00,21.77,21.79,21.77,21.78,39300.0,18.4544,18.4714,18.4544,18.4629,39300.0
2010-03-08 13:10:00,21.78,21.78,21.75,21.75,15900.0,18.4629,18.4629,18.4375,18.4375,15900.0
2010-03-08 13:20:00,21.76,21.76,21.75,21.76,47700.0,18.4459,18.4459,18.4375,18.4459,47700.0
2010-03-08 13:30:00,21.75,21.8,21.75,21.79,63000.0,18.4375,18.4798,18.4375,18.4714,63000.0
2010-03-08 13:40:00,21.79,21.8,21.77,21.78,59100.0,18.4714,18.4798,18.4544,18.4629,59100.0
2010-03-08 13:50:00,21.78,21.79,21.78,21.79,65100.0,18.4629,18.4714,18.4629,18.4714,65100.0
2010-03-08 14:00:00,21.78,21.79,21.77,21.78,31200.0,18.4629,18.4714,18.4544,18.4629,31200.0
2010-03-08 14:10:00,21.78,21.78,21.77,21.77,15600.0,18.4629,18.4629,18.4544,18.4544,15600.0
2010-03-08 14:20:00,21.77,21.78,21.76,21.77,21000.0,18.4544,18.4629,18.4459,18.4544,21000.0
2010-03-08 14:30:00,21.77,21.8,21.77,21.8,25800.0,18.4544,18.4798,18.4544,18.4798,25800.0
2010-03-08 14:40:00,21.8,21.8,21.78,21.78,36300.0,18.4798,18.4798,18.4629,18.4629,36300.0
2010-03-08 14:50:00,21.78,21.8,21.78,21.8,48000.0,18.4629,18.4798,18.4629,18.4798,48000.0
2010-03-08 15:00:00,21.8,21.8,21.79,21.8,45300.0,18.4798,18.4798,18.4714,18.4798,45300.0
2010-03-08 15:10:00,21.8,21.82,21.8,21.81,88800.0,18.4798,18.4968,18.4798,18.4883,88800.0
2010-03-08 15:20:00,21.81,21.81,21.8,21.8,44700.0,18.4883,18.4883,18.4798,18.4798,44700.0
2010-03-08 15:30:00,21.8,21.8,21.78,21.78,39900.0,18.4798,18.4798,18.4629,18.4629,39900.0
2010-03-08 15:40:00,21.78,21.81,21.78,21.81,114300.0,18.4629,18.4883,18.4629,18.4883,114300.0
2010-03-08 15:50:00,21.81,21.81,21.75,21.76,173100.0,18.4883,18.4883,18.4375,18.4459,173100.0
2010-03-09 09:30:00,21.64,21.82,21.64,21.79,39000.0,18.3442,18.4968,18.3442,18.4714,39000.0
2010-03-09 09:40:00,21.79,21.82,21.78,21.78,19800.0,18.4714,18.4968,18.4629,18.4629,19800.0
2010-03-09 09:50:00,21.78,21.78,21.7,21.73,22800.0,18.4629,18.4629,18.3951,18.4205,22800.0
2010-03-09 10:00:00,21.75,21.75,21.7,21.72,23100.0,18.4375,18.4375,18.3951,18.412,23100.0
2010-03-09 10:10:00,21.71,21.75,21.71,21.73,21000.0,18.4036,18.4375,18.4036,18.4205,21000.0
2010-03-09 10:20:00,21.73,21.74,21.71,21.72,33300.0,18.4205,18.429,18.4036,18.412,33300.0
2010-03-09 10:30:00,21.72,21.76,21.72,21.73,31200.0,18.412,18.4459,18.412,18.4205,31200.0
2010-03-09 10:40:00,21.73,21.75,21.73,21.75,21900.0,18.4205,18.4375,18.4205,18.4375,21900.0
2010-03-09 10:50:00,21.74,21.77,21.74,21.74,27900.0,18.429,18.4544,18.429,18.429,27900.0
2010-03-09 11:00:00,21.74,21.76,21.72,21.75,33900.0,18.429,18.4459,18.412,18.4375,33900.0
2010-03-09 11:10:00,21.75,21.8,21.75,21.8,33600.0,18.4375,18.4798,18.4375,18.4798,33600.0
2010-03-09 11:20:00,21.8,21.82,21.8,21.81,27900.0,18.4798,18.4968,18.4798,18.4883,27900.0
2010-03-09 11:30:00,21.82,21.85,21.81,21.82,20400.0,18.4968,18.5222,18.4883,18.4968,20400.0
2010-03-09 11:40:00,21.82,21.85,21.81,21.84,129600.0,18.4968,18.5222,18.4883,18.5138,129600.0
2010-03-09 11:50:00,21.85,21.87,21.85,21.87,42600.0,18.5222,18.5392,18.5222,18.5392,42600.0
2010-03-09 12:00:00,21.87,21.87,21.84,21.85,23400.0,18.5392,18.5392,18.5138,18.5222,23400.0
2010-03-09 12:10:00,21.85,21.88,21.84,21.88,40800.0,18.5222,18.5477,18.5138,18.5477,40800.0
2010-03-09 12:20:00,21.89,21.96,21.89,21.95,161700.0,18.5561,18.6155,18.5561,18.607,161700.0
2010-03-09 12:30:00,21.95,21.96,21.95,21.96,47400.0,18.607,18.6155,18.607,18.6155,47400.0
2010-03-09 12:40:00,21.95,21.96,21.94,21.96,56100.0,18.607,18.6155,18.5985,18.6155,56100.0
2010-03-09 12:50:00,21.96,22.0,21.95,21.99,63000.0,18.6155,18.6494,18.607,18.6409,63000.0
2010-03-09 13:00:00,21.99,21.99,21.96,21.96,32700.0,18.6409,18.6409,18.6155,18.6155,32700.0
2010-03-09 13:10:00,21.96,21.98,21.95,21.95,42300.0,18.6155,18.6324,18.607,18.607,42300.0
2010-03-09 13:20:00,21.95,21.98,21.95,21.98,38700.0,18.607,18.6324,18.607,18.6324,38700.0
2010-03-09 13:30:00,21.98,21.98,21.96,21.97,42000.0,18.6324,18.6324,18.6155,18.624,42000.0
2010-03-09 13:40:00,21.97,21.97,21.93,21.95,27600.0,18.624,18.624,18.59,18.607,27600.0
2010-03-09 13:50:00,21.94,21.96,21.94,21.94,25500.0,18.5985,18.6155,18.5985,18.5985,25500.0
2010-03-09 14:00:00,21.94,21.94,21.92,21.93,34200.0,18.5985,18.5985,18.5816,18.59,34200.0
2010-03-09 14:10:00,21.93,21.94,21.93,21.93,15900.0,18.59,18.5985,18.59,18.59,15900.0
2010-03-09 14:20:00,21.93,21.94,21.92,21.93,51000.0,18.59,18.5985,18.5816,18.59,51000.0
2010-03-09 14:30:00,21.94,21.97,21.91,21.91,86400.0,18.5985,18.624,18.5731,18.5731,86400.0
2010-03-09 14:40:00,21.91,21.92,21.89,21.92,23400.0,18.5731,18.5816,18.5561,18.5816,23400.0
2010-03-09 14:50:00,21.92,21.92,21.88,21.9,30000.0,18.5816,18.5816,18.5477,18.5646,30000.0
2010-03-09 15:00:00,21.9,21.91,21.88,21.9,34500.0,18.5646,18.5731,18.5477,18.5646,34500.0
2010-03-09 15:10:00,21.9,21.91,21.84,21.84,44700.0,18.5646,18.5731,18.5138,18.5138,44700.0
2010-03-09 15:20:00,21.84,21.84,21.75,21.8,267600.0,18.5138,18.5138,18.4375,18.4798,267600.0
2010-03-09 15:30:00,21.81,21.82,21.78,21.82,59100.0,18.4883,18.4968,18.4629,18.4968,59100.0
2010-03-09 15:40:00,21.82,21.85,21.81,21.82,71700.0,18.4968,18.5222,18.4883,18.4968,71700.0
2010-03-09 15:50:00,21.82,21.85,21.82,21.84,103800.0,18.4968,18.5222,18.4968,18.5138,103800.0
2010-03-10 09:30:00,21.8,21.8,21.65,21.67,100200.0,18.4798,18.4798,18.3527,18.3696,100200.0
2010-03-10 09:40:00,21.68,21.69,21.6,21.61,165000.0,18.3781,18.3866,18.3103,18.3188,165000.0
2010-03-10 09:50:00,21.61,21.62,21.51,21.55,116700.0,18.3188,18.3273,18.234,18.2679,116700.0
2010-03-10 10:00:00,21.55,21.6,21.55,21.57,78300.0,18.2679,18.3103,18.2679,18.2849,78300.0
2010-03-10 10:10:00,21.56,21.61,21.56,21.56,69900.0,18.2764,18.3188,18.2764,18.2764,69900.0
2010-03-10 10:20:00,21.56,21.62,21.56,21.6,73200.0,18.2764,18.3273,18.2764,18.3103,73200.0
2010-03-10 10:30:00,21.6,21.61,21.57,21.57,95100.0,18.3103,18.3188,18.2849,18.2849,95100.0
2010-03-10 10:40:00,21.57,21.61,21.57,21.59,42900.0,18.2849,18.3188,18.2849,18.3018,42900.0
2010-03-10 10:50:00,21.59,21.59,21.5,21.5,143100.0,18.3018,18.3018,18.2255,18.2255,143100.0
2010-03-10 11:00:00,21.51,21.56,21.5,21.56,85500.0,18.234,18.2764,18.2255,18.2764,85500.0
2010-03-10 11:10:00,21.56,21.61,21.56,21.61,74400.0,18.2764,18.3188,18.2764,18.3188,74400.0
2010-03-10 11:20:00,21.61,21.65,21.61,21.62,68400.0,18.3188,18.3527,18.3188,18.3273,68400.0
2010-03-10 11:30:00,21.62,21.64,21.62,21.63,53400.0,18.3273,18.3442,18.3273,18.3357,53400.0
2010-03-10 11:40:00,21.63,21.64,21.56,21.58,169800.0,18.3357,18.3442,18.2764,18.2934,169800.0
2010-03-10 11:50:00,21.58,21.6,21.57,21.6,82200.0,18.2934,18.3103,18.2849,18.3103,82200.0
2010-03-10 12:00:00,21.6,21.62,21.56,21.56,70800.0,18.3103,18.3273,18.2764,18.2764,70800.0
2010-03-10 12:10:00,21.56,21.58,21.52,21.54,75900.0,18.2764,18.2934,18.2425,18.2594,75900.0
2010-03-10 12:20:00,21.55,21.55,21.49,21.49,56100.0,18.2679,18.2679,18.2171,18.2171,56100.0
2010-03-10 12:30:00,21.49,21.49,21.47,21.48,68700.0,18.2171,18.2171,18.2001,18.2086,68700.0
2010-03-10 12:40:00,21.48,21.53,21.48,21.53,39000.0,18.2086,18.251,18.2086,18.251,39000.0
2010-03-10 12:50:00,21.53,21.58,21.53,21.58,63900.0,18.251,18.2934,18.251,18.2934,63900.0
2010-03-10 13:00:00,21.59,21.59,21.56,21.56,12900.0,18.3018,18.3018,18.2764,18.2764,12900.0
2010-03-10 13:10:00,21.56,21.61,21.56,21.6,29400.0,18.2764,18.3188,18.2764,18.3103,29400.0
2010-03-10 13:20:00,21.61,21.62,21.57,21.57,16200.0,18.3188,18.3273,18.2849,18.2849,16200.0
2010-03-10 13:30:00,21.57,21.6,21.57,21.59,34800.0,18.2849,18.3103,18.2849,18.3018,34800.0
2010-03-10 13:40:00,21.59,21.61,21.59,21.6,26100.0,18.3018,18.3188,18.3018,18.3103,26100.0
2010-03-10 13:50:00,21.6,21.6,21.57,21.58,19500.0,18.3103,18.3103,18.2849,18.2934,19500.0
2010-03-10 14:00:00,21.58,21.63,21.57,21.62,19500.0,18.2934,18.3357,18.2849,18.3273,19500.0
2010-03-10 14:10:00,21.63,21.66,21.62,21.65,19800.0,18.3357,18.3612,18.3273,18.3527,19800.0
2010-03-10 14:20:00,21.65,21.65,21.63,21.65,26100.0,18.3527,18.3527,18.3357,18.3527,26100.0
2010-03-10 14:30:00,21.64,21.65,21.62,21.64,30900.0,18.3442,18.3527,18.3273,18.3442,30900.0
2010-03-10 14:40:00,21.64,21.64,21.6,21.6,66000.0,18.3442,18.3442,18.3103,18.3103,66000.0
2010-03-10 14:50:00,21.6,21.6,21.48,21.52,364800.0,18.3103,18.3103,18.2086,18.2425,364800.0
2010-03-10 15:00:00,21.53,21.57,21.51,21.57,85500.0,18.251,18.2849,18.234,18.2849,85500.0
2010-03-10 15:10:00,21.57,21.57,21.55,21.57,90600.0,18.2849,18.2849,18.2679,18.2849,90600.0
2010-03-10 15:20:00,21.57,21.57,21.52,21.52,94800.0,18.2849,18.2849,18.2425,18.2425,94800.0
2010-03-10 15:30:00,21.52,21.53,21.48,21.5,273000.0,18.2425,18.251,18.2086,18.2255,273000.0
2010-03-10 15:40:00,21.5,21.53,21.49,21.53,218100.0,18.2255,18.251,18.2171,18.251,218100.0
2010-03-10 15:50:00,21.53,21.58,21.52,21.56,389100.0,18.251,18.2934,18.2425,18.2764,389100.0
2010-03-11 09:30:00,21.76,21.76,21.38,21.41,76500.0,18.4459,18.4459,18.1238,18.1492,76500.0
2010-03-11 09:40:00,21.4,21.42,21.31,21.32,219300.0,18.1408,18.1577,18.0645,18.0729,219300.0
2010-03-11 09:50:00,21.32,21.33,21.3,21.3,100800.0,18.0729,18.0814,18.056,18.056,100800.0
2010-03-11 10:00:00,21.3,21.35,21.3,21.33,229800.0,18.056,18.0984,18.056,18.0814,229800.0
2010-03-11 10:10:00,21.33,21.36,21.31,21.33,200700.0,18.0814,18.1069,18.0645,18.0814,200700.0
2010-03-11 10:20:00,21.33,21.34,21.32,21.33,83700.0,18.0814,18.0899,18.0729,18.0814,83700.0
2010-03-11 10:30:00,21.33,21.36,21.33,21.34,149400.0,18.0814,18.1069,18.0814,18.0899,149400.0
2010-03-11 10:40:00,21.35,21.4,21.34,21.4,69000.0,18.0984,18.1408,18.0899,18.1408,69000.0
2010-03-11 10:50:00,21.4,21.45,21.4,21.43,33000.0,18.1408,18.1831,18.1408,18.1662,33000.0
2010-03-11 11:00:00,21.43,21.44,21.4,21.4,45000.0,18.1662,18.1747,18.1408,18.1408,45000.0
2010-03-11 11:10:00,21.4,21.43,21.39,21.42,34200.0,18.1408,18.1662,18.1323,18.1577,34200.0
2010-03-11 11:20:00,21.43,21.46,21.42,21.46,63900.0,18.1662,18.1916,18.1577,18.1916,63900.0
2010-03-11 11:30:00,21.46,21.46,21.44,21.44,28800.0,18.1916,18.1916,18.1747,18.1747,28800.0
2010-03-11 11:40:00,21.44,21.5,21.44,21.49,62700.0,18.1747,18.2255,18.1747,18.2171,62700.0
2010-03-11 11:50:00,21.5,21.52,21.5,21.52,104700.0,18.2255,18.2425,18.2255,18.2425,104700.0
2010-03-11 12:00:00,21.53,21.53,21.5,21.51,60000.0,18.251,18.251,18.2255,18.234,60000.0
2010-03-11 12:10:00,21.51,21.52,21.49,21.52,77100.0,18.234,18.2425,18.2171,18.2425,77100.0
2010-03-11 12:20:00,21.52,21.53,21.51,21.53,67500.0,18.2425,18.251,18.234,18.251,67500.0
2010-03-11 12:30:00,21.53,21.55,21.51,21.54,55500.0,18.251,18.2679,18.234,18.2594,55500.0
2010-03-11 12:40:00,21.54,21.55,21.54,21.54,39600.0,18.2594,18.2679,18.2594,18.2594,39600.0
2010-03-11 12:50:00,21.54,21.58,21.53,21.58,79800.0,18.2594,18.2934,18.251,18.2934,79800.0
2010-03-11 13:00:00,21.58,21.59,21.56,21.59,28800.0,18.2934,18.3018,18.2764,18.3018,28800.0
2010-03-11 13:10:00,21.59,21.59,21.56,21.56,38400.0,18.3018,18.3018,18.2764,18.2764,38400.0
2010-03-11 13:20:00,21.56,21.58,21.56,21.56,38700.0,18.2764,18.2934,18.2764,18.2764,38700.0
2010-03-11 13:30:00,21.57,21.59,21.56,21.59,56100.0,18.2849,18.3018,18.2764,18.3018,56100.0
2010-03-11 13:40:00,21.59,21.59,21.57,21.58,37500.0,18.3018,18.3018,18.2849,18.2934,37500.0
2010-03-11 13:50:00,21.58,21.59,21.57,21.58,39000.0,18.2934,18.3018,18.2849,18.2934,39000.0
2010-03-11 14:00:00,21.58,21.61,21.58,21.61,60000.0,18.2934,18.3188,18.2934,18.3188,60000.0
2010-03-11 14:10:00,21.61,21.64,21.6,21.64,94200.0,18.3188,18.3442,18.3103,18.3442,94200.0
2010-03-11 14:20:00,21.64,21.67,21.64,21.67,85500.0,18.3442,18.3696,18.3442,18.3696,85500.0
2010-03-11 14:30:00,21.67,21.67,21.62,21.65,130200.0,18.3696,18.3696,18.3273,18.3527,130200.0
2010-03-11 14:40:00,21.65,21.66,21.64,21.65,43500.0,18.3527,18.3612,18.3442,18.3527,43500.0
2010-03-11 14:50:00,21.65,21.68,21.65,21.68,53700.0,18.3527,18.3781,18.3527,18.3781,53700.0
2010-03-11 15:00:00,21.68,21.72,21.68,21.72,95700.0,18.3781,18.412,18.3781,18.412,95700.0
2010-03-11 15:10:00,21.72,21.75,21.72,21.74,78000.0,18.412,18.4375,18.412,18.429,78000.0
2010-03-11 15:20:00,21.73,21.74,21.71,21.72,97500.0,18.4205,18.429,18.4036,18.412,97500.0
2010-03-11 15:30:00,21.72,21.73,21.67,21.68,259200.0,18.412,18.4205,18.3696,18.3781,259200.0
2010-03-11 15:40:00,21.68,21.7,21.66,21.7,185100.0,18.3781,18.3951,18.3612,18.3951,185100.0
2010-03-11 15:50:00,21.7,21.75,21.7,21.75,273300.0,18.3951,18.4375,18.3951,18.4375,273300.0
2010-03-12 09:30:00,21.81,21.82,21.73,21.76,78900.0,18.4883,18.4968,18.4205,18.4459,78900.0
2010-03-12 09:40:00,21.75,21.8,21.74,21.79,29400.0,18.4375,18.4798,18.429,18.4714,29400.0
2010-03-12 09:50:00,21.79,21.83,21.76,21.81,84900.0,18.4714,18.5053,18.4459,18.4883,84900.0
2010-03-12 10:00:00,21.81,21.81,21.68,21.76,34500.0,18.4883,18.4883,18.3781,18.4459,34500.0
2010-03-12 10:10:00,21.76,21.76,21.71,21.72,20400.0,18.4459,18.4459,18.4036,18.412,20400.0
2010-03-12 10:20:00,21.73,21.74,21.71,21.72,75000.0,18.4205,18.429,18.4036,18.412,75000.0
2010-03-12 10:30:00,21.73,21.79,21.71,21.79,68700.0,18.4205,18.4714,18.4036,18.4714,68700.0
2010-03-12 10:40:00,21.77,21.77,21.74,21.74,19800.0,18.4544,18.4544,18.429,18.429,19800.0
2010-03-12 10:50:00,21.75,21.79,21.75,21.78,24900.0,18.4375,18.4714,18.4375,18.4629,24900.0
2010-03-12 11:00:00,21.78,21.79,21.76,21.79,44100.0,18.4629,18.4714,18.4459,18.4714,44100.0
2010-03-12 11:10:00,21.8,21.83,21.79,21.81,30300.0,18.4798,18.5053,18.4714,18.4883,30300.0
2010-03-12 11:20:00,21.81,21.84,21.81,21.83,37200.0,18.4883,18.5138,18.4883,18.5053,37200.0
2010-03-12 11:30:00,21.82,21.84,21.81,21.84,22200.0,18.4968,18.5138,18.4883,18.5138,22200.0
2010-03-12 11:40:00,21.84,21.87,21.83,21.87,49500.0,18.5138,18.5392,18.5053,18.5392,49500.0
2010-03-12 11:50:00,21.86,21.89,21.86,21.86,91800.0,18.5307,18.5561,18.5307,18.5307,91800.0
2010-03-12 12:00:00,21.86,21.87,21.82,21.85,77400.0,18.5307,18.5392,18.4968,18.5222,77400.0
2010-03-12 12:10:00,21.85,21.87,21.84,21.86,65700.0,18.5222,18.5392,18.5138,18.5307,65700.0
2010-03-12 12:20:00,21.86,21.88,21.85,21.86,48300.0,18.5307,18.5477,18.5222,18.5307,48300.0
2010-03-12 12:30:00,21.86,21.87,21.82,21.83,22800.0,18.5307,18.5392,18.4968,18.5053,22800.0
2010-03-12 12:40:00,21.83,21.85,21.83,21.85,19200.0,18.5053,18.5222,18.5053,18.5222,19200.0
2010-03-12 12:50:00,21.85,21.85,21.83,21.84,18600.0,18.5222,18.5222,18.5053,18.5138,18600.0
2010-03-12 13:00:00,21.84,21.86,21.84,21.84,12600.0,18.5138,18.5307,18.5138,18.5138,12600.0
2010-03-12 13:10:00,21.84,21.86,21.83,21.84,28500.0,18.5138,18.5307,18.5053,18.5138,28500.0
2010-03-12 13:20:00,21.84,21.85,21.84,21.84,10800.0,18.5138,18.5222,18.5138,18.5138,10800.0
2010-03-12 13:30:00,21.84,21.85,21.83,21.83,18300.0,18.5138,18.5222,18.5053,18.5053,18300.0
2010-03-12 13:40:00,21.83,21.85,21.83,21.85,18900.0,18.5053,18.5222,18.5053,18.5222,18900.0
2010-03-12 13:50:00,21.85,21.86,21.83,21.86,21000.0,18.5222,18.5307,18.5053,18.5307,21000.0
2010-03-12 14:00:00,21.86,21.86,21.84,21.84,17100.0,18.5307,18.5307,18.5138,18.5138,17100.0
2010-03-12 14:10:00,21.84,21.84,21.82,21.84,30300.0,18.5138,18.5138,18.4968,18.5138,30300.0
2010-03-12 14:20:00,21.84,21.84,21.82,21.83,25200.0,18.5138,18.5138,18.4968,18.5053,25200.0
2010-03-12 14:30:00,21.82,21.84,21.81,21.81,33300.0,18.4968,18.5138,18.4883,18.4883,33300.0
2010-03-12 14:40:00,21.81,21.81,21.78,21.8,48900.0,18.4883,18.4883,18.4629,18.4798,48900.0
2010-03-12 14:50:00,21.8,21.8,21.79,21.79,32100.0,18.4798,18.4798,18.4714,18.4714,32100.0
2010-03-12 15:00:00,21.79,21.8,21.77,21.79,50100.0,18.4714,18.4798,18.4544,18.4714,50100.0
2010-03-12 15:10:00,21.79,21.82,21.79,21.81,45000.0,18.4714,18.4968,18.4714,18.4883,45000.0
2010-03-12 15:20:00,21.82,21.84,21.81,21.82,57300.0,18.4968,18.5138,18.4883,18.4968,57300.0
2010-03-12 15:30:00,21.82,21.87,21.81,21.87,86400.0,18.4968,18.5392,18.4883,18.5392,86400.0
2010-03-12 15:40:00,21.87,21.87,21.86,21.87,64500.0,18.5392,18.5392,18.5307,18.5392,64500.0
2010-03-12 15:50:00,21.87,21.87,21.84,21.85,147600.0,18.5392,18.5392,18.5138,18.5222,147600.0
2010-03-15 09:30:00,21.87,21.87,21.8,21.84,26400.0,18.5392,18.5392,18.4798,18.5138,26400.0
2010-03-15 09:40:00,21.82,21.85,21.8,21.85,22800.0,18.4968,18.5222,18.4798,18.5222,22800.0
2010-03-15 09:50:00,21.85,21.85,21.76,21.76,26100.0,18.5222,18.5222,18.4459,18.4459,26100.0
2010-03-15 10:00:00,21.76,21.79,21.72,21.79,30600.0,18.4459,18.4714,18.412,18.4714,30600.0
2010-03-15 10:10:00,21.79,21.8,21.74,21.78,33000.0,18.4714,18.4798,18.429,18.4629,33000.0
2010-03-15 10:20:00,21.81,21.84,21.8,21.83,51000.0,18.4883,18.5138,18.4798,18.5053,51000.0
2010-03-15 10:30:00,21.83,21.85,21.81,21.85,48600.0,18.5053,18.5222,18.4883,18.5222,48600.0
2010-03-15 10:40:00,21.84,21.84,21.8,21.8,39900.0,18.5138,18.5138,18.4798,18.4798,39900.0
2010-03-15 10:50:00,21.8,21.83,21.8,21.83,33000.0,18.4798,18.5053,18.4798,18.5053,33000.0
2010-03-15 11:00:00,21.83,21.84,21.8,21.81,48000.0,18.5053,18.5138,18.4798,18.4883,48000.0
2010-03-15 11:10:00,21.8,21.82,21.77,21.79,51300.0,18.4798,18.4968,18.4544,18.4714,51300.0
2010-03-15 11:20:00,21.79,21.8,21.77,21.8,44100.0,18.4714,18.4798,18.4544,18.4798,44100.0
2010-03-15 11:30:00,21.8,21.8,21.78,21.8,39900.0,18.4798,18.4798,18.4629,18.4798,39900.0
2010-03-15 11:40:00,21.8,21.8,21.73,21.75,125400.0,18.4798,18.4798,18.4205,18.4375,125400.0
2010-03-15 11:50:00,21.75,21.78,21.74,21.77,26700.0,18.4375,18.4629,18.429,18.4544,26700.0
2010-03-15 12:00:00,21.77,21.8,21.75,21.8,106800.0,18.4544,18.4798,18.4375,18.4798,106800.0
2010-03-15 12:10:00,21.8,21.8,21.75,21.76,31500.0,18.4798,18.4798,18.4375,18.4459,31500.0
2010-03-15 12:20:00,21.76,21.76,21.73,21.75,41400.0,18.4459,18.4459,18.4205,18.4375,41400.0
2010-03-15 12:30:00,21.75,21.76,21.73,21.76,29400.0,18.4375,18.4459,18.4205,18.4459,29400.0
2010-03-15 12:40:00,21.75,21.76,21.73,21.73,18900.0,18.4375,18.4459,18.4205,18.4205,18900.0
2010-03-15 12:50:00,21.73,21.74,21.72,21.73,51600.0,18.4205,18.429,18.412,18.4205,51600.0
2010-03-15 13:00:00,21.73,21.74,21.7,21.71,68400.0,18.4205,18.429,18.3951,18.4036,68400.0
2010-03-15 13:10:00,21.71,21.72,21.7,21.71,48000.0,18.4036,18.412,18.3951,18.4036,48000.0
2010-03-15 13:20:00,21.71,21.72,21.7,21.7,44700.0,18.4036,18.412,18.3951,18.3951,44700.0
2010-03-15 13:30:00,21.7,21.74,21.7,21.74,15000.0,18.3951,18.429,18.3951,18.429,15000.0
2010-03-15 13:40:00,21.73,21.74,21.71,21.73,37200.0,18.4205,18.429,18.4036,18.4205,37200.0
2010-03-15 13:50:00,21.73,21.74,21.73,21.74,15900.0,18.4205,18.429,18.4205,18.429,15900.0
2010-03-15 14:00:00,21.74,21.74,21.72,21.72,23400.0,18.429,18.429,18.412,18.412,23400.0
2010-03-15 14:10:00,21.72,21.73,21.71,21.73,13500.0,18.412,18.4205,18.4036,18.4205,13500.0
2010-03-15 14:20:00,21.73,21.73,21.73,21.73,21600.0,18.4205,18.4205,18.4205,18.4205,21600.0
2010-03-15 14:30:00,21.73,21.74,21.73,21.74,43800.0,18.4205,18.429,18.4205,18.429,43800.0
2010-03-15 14:40:00,21.74,21.76,21.74,21.75,53400.0,18.429,18.4459,18.429,18.4375,53400.0
2010-03-15 14:50:00,21.75,21.77,21.75,21.77,34200.0,18.4375,18.4544,18.4375,18.4544,34200.0
2010-03-15 15:00:00,21.77,21.79,21.77,21.79,51600.0,18.4544,18.4714,18.4544,18.4714,51600.0
2010-03-15 15:10:00,21.79,21.82,21.78,21.81,55800.0,18.4714,18.4968,18.4629,18.4883,55800.0
2010-03-15 15:20:00,21.81,21.85,21.81,21.84,58500.0,18.4883,18.5222,18.4883,18.5138,58500.0
2010-03-15 15:30:00,21.84,21.86,21.82,21.86,63900.0,18.5138,18.5307,18.4968,18.5307,63900.0
2010-03-15 15:40:00,21.86,21.88,21.86,21.88,85800.0,18.5307,18.5477,18.5307,18.5477,85800.0
2010-03-15 15:50:00,21.87,21.88,21.84,21.86,207000.0,18.5392,18.5477,18.5138,18.5307,207000.0
2010-03-16 09:30:00,21.9,21.9,21.8,21.8,44700.0,18.5646,18.5646,18.4798,18.4798,44700.0
2010-03-16 09:40:00,21.8,21.8,21.75,21.76,40500.0,18.4798,18.4798,18.4375,18.4459,40500.0
2010-03-16 09:50:00,21.74,21.77,21.72,21.76,32100.0,18.429,18.4544,18.412,18.4459,32100.0
2010-03-16 10:00:00,21.79,21.81,21.7,21.72,139500.0,18.4714,18.4883,18.3951,18.412,139500.0
2010-03-16 10:10:00,21.73,21.73,21.7,21.7,94200.0,18.4205,18.4205,18.3951,18.3951,94200.0
2010-03-16 10:20:00,21.7,21.71,21.66,21.7,64200.0,18.3951,18.4036,18.3612,18.3951,64200.0
2010-03-16 10:30:00,21.7,21.7,21.62,21.62,106200.0,18.3951,18.3951,18.3273,18.3273,106200.0
2010-03-16 10:40:00,21.63,21.64,21.62,21.63,60300.0,18.3357,18.3442,18.3273,18.3357,60300.0
2010-03-16 10:50:00,21.63,21.67,21.63,21.67,24300.0,18.3357,18.3696,18.3357,18.3696,24300.0
2010-03-16 11:00:00,21.67,21.68,21.62,21.62,49200.0,18.3696,18.3781,18.3273,18.3273,49200.0
2010-03-16 11:10:00,21.62,21.63,21.6,21.63,82500.0,18.3273,18.3357,18.3103,18.3357,82500.0
2010-03-16 11:20:00,21.64,21.65,21.62,21.63,45000.0,18.3442,18.3527,18.3273,18.3357,45000.0
2010-03-16 11:30:00,21.63,21.7,21.62,21.66,51900.0,18.3357,18.3951,18.3273,18.3612,51900.0
2010-03-16 11:40:00,21.66,21.67,21.65,21.67,23100.0,18.3612,18.3696,18.3527,18.3696,23100.0
2010-03-16 11:50:00,21.67,21.68,21.67,21.68,30000.0,18.3696,18.3781,18.3696,18.3781,30000.0
2010-03-16 12:00:00,21.68,21.69,21.67,21.67,28200.0,18.3781,18.3866,18.3696,18.3696,28200.0
2010-03-16 12:10:00,21.67,21.67,21.65,21.66,39600.0,18.3696,18.3696,18.3527,18.3612,39600.0
2010-03-16 12:20:00,21.66,21.67,21.65,21.65,21600.0,18.3612,18.3696,18.3527,18.3527,21600.0
2010-03-16 12:30:00,21.65,21.66,21.64,21.64,41100.0,18.3527,18.3612,18.3442,18.3442,41100.0
2010-03-16 12:40:00,21.65,21.65,21.62,21.63,19500.0,18.3527,18.3527,18.3273,18.3357,19500.0
2010-03-16 12:50:00,21.63,21.64,21.61,21.62,15600.0,18.3357,18.3442,18.3188,18.3273,15600.0
2010-03-16 13:00:00,21.62,21.62,21.6,21.6,19800.0,18.3273,18.3273,18.3103,18.3103,19800.0
2010-03-16 13:10:00,21.6,21.61,21.59,21.59,46200.0,18.3103,18.3188,18.3018,18.3018,46200.0
2010-03-16 13:20:00,21.59,21.61,21.58,21.61,44700.0,18.3018,18.3188,18.2934,18.3188,44700.0
2010-03-16 13:30:00,21.61,21.61,21.58,21.59,48000.0,18.3188,18.3188,18.2934,18.3018,48000.0
2010-03-16 13:40:00,21.59,21.6,21.58,21.59,35700.0,18.3018,18.3103,18.2934,18.3018,35700.0
2010-03-16 13:50:00,21.59,21.59,21.56,21.57,42000.0,18.3018,18.3018,18.2764,18.2849,42000.0
2010-03-16 14:00:00,21.57,21.57,21.54,21.54,57000.0,18.2849,18.2849,18.2594,18.2594,57000.0
2010-03-16 14:10:00,21.54,21.58,21.54,21.57,302100.0,18.2594,18.2934,18.2594,18.2849,302100.0
2010-03-16 14:20:00,21.58,21.64,21.57,21.62,72300.0,18.2934,18.3442,18.2849,18.3273,72300.0
2010-03-16 14:30:00,21.62,21.62,21.58,21.59,59100.0,18.3273,18.3273,18.2934,18.3018,59100.0
2010-03-16 14:40:00,21.59,21.6,21.51,21.58,149400.0,18.3018,18.3103,18.234,18.2934,149400.0
2010-03-16 14:50:00,21.57,21.62,21.56,21.62,51000.0,18.2849,18.3273,18.2764,18.3273,51000.0
2010-03-16 15:00:00,21.62,21.66,21.61,21.66,63600.0,18.3273,18.3612,18.3188,18.3612,63600.0
2010-03-16 15:10:00,21.65,21.66,21.64,21.65,62100.0,18.3527,18.3612,18.3442,18.3527,62100.0
2010-03-16 15:20:00,21.65,21.67,21.64,21.67,61500.0,18.3527,18.3696,18.3442,18.3696,61500.0
2010-03-16 15:30:00,21.67,21.69,21.65,21.68,62700.0,18.3696,18.3866,18.3527,18.3781,62700.0
2010-03-16 15:40:00,21.68,21.69,21.67,21.68,59400.0,18.3781,18.3866,18.3696,18.3781,59400.0
2010-03-16 15:50:00,21.68,21.72,21.68,21.69,155400.0,18.3781,18.412,18.3781,18.3866,155400.0
2010-03-17 09:30:00,21.71,21.71,21.65,21.68,71700.0,18.4036,18.4036,18.3527,18.3781,71700.0
2010-03-17 09:40:00,21.67,21.7,21.65,21.68,33900.0,18.3696,18.3951,18.3527,18.3781,33900.0
2010-03-17 09:50:00,21.67,21.72,21.67,21.72,55500.0,18.3696,18.412,18.3696,18.412,55500.0
2010-03-17 10:00:00,21.72,21.8,21.72,21.8,74400.0,18.412,18.4798,18.412,18.4798,74400.0
2010-03-17 10:10:00,21.8,21.84,21.78,21.84,59700.0,18.4798,18.5138,18.4629,18.5138,59700.0
2010-03-17 10:20:00,21.84,21.85,21.79,21.8,38700.0,18.5138,18.5222,18.4714,18.4798,38700.0
2010-03-17 10:30:00,21.79,21.83,21.79,21.83,52500.0,18.4714,18.5053,18.4714,18.5053,52500.0
2010-03-17 10:40:00,21.83,21.84,21.81,21.84,32100.0,18.5053,18.5138,18.4883,18.5138,32100.0
2010-03-17 10:50:00,21.83,21.84,21.82,21.83,33600.0,18.5053,18.5138,18.4968,18.5053,33600.0
2010-03-17 11:00:00,21.84,21.86,21.83,21.84,21300.0,18.5138,18.5307,18.5053,18.5138,21300.0
2010-03-17 11:10:00,21.84,21.9,21.83,21.89,36000.0,18.5138,18.5646,18.5053,18.5561,36000.0
2010-03-17 11:20:00,21.89,21.92,21.89,21.89,63000.0,18.5561,18.5816,18.5561,18.5561,63000.0
2010-03-17 11:30:00,21.89,21.9,21.89,21.9,46200.0,18.5561,18.5646,18.5561,18.5646,46200.0
2010-03-17 11:40:00,21.9,21.92,21.89,21.9,49500.0,18.5646,18.5816,18.5561,18.5646,49500.0
2010-03-17 11:50:00,21.89,21.92,21.88,21.89,89400.0,18.5561,18.5816,18.5477,18.5561,89400.0
2010-03-17 12:00:00,21.9,21.92,21.88,21.9,86100.0,18.5646,18.5816,18.5477,18.5646,86100.0
2010-03-17 12:10:00,21.9,21.91,21.89,21.9,26700.0,18.5646,18.5731,18.5561,18.5646,26700.0
2010-03-17 12:20:00,21.9,21.91,21.89,21.89,30000.0,18.5646,18.5731,18.5561,18.5561,30000.0
2010-03-17 12:30:00,21.89,21.9,21.88,21.88,26100.0,18.5561,18.5646,18.5477,18.5477,26100.0
2010-03-17 12:40:00,21.89,21.92,21.89,21.92,30900.0,18.5561,18.5816,18.5561,18.5816,30900.0
2010-03-17 12:50:00,21.91,21.92,21.9,21.92,22800.0,18.5731,18.5816,18.5646,18.5816,22800.0
2010-03-17 13:00:00,21.92,21.94,21.91,21.94,37200.0,18.5816,18.5985,18.5731,18.5985,37200.0
2010-03-17 13:10:00,21.94,21.96,21.94,21.96,34500.0,18.5985,18.6155,18.5985,18.6155,34500.0
2010-03-17 13:20:00,21.96,21.98,21.95,21.96,36600.0,18.6155,18.6324,18.607,18.6155,36600.0
2010-03-17 13:30:00,21.97,22.0,21.96,22.0,83700.0,18.624,18.6494,18.6155,18.6494,83700.0
2010-03-17 13:40:00,21.99,22.0,21.98,21.99,43800.0,18.6409,18.6494,18.6324,18.6409,43800.0
2010-03-17 13:50:00,21.98,22.0,21.97,21.99,53400.0,18.6324,18.6494,18.624,18.6409,53400.0
2010-03-17 14:00:00,21.99,21.99,21.97,21.99,64500.0,18.6409,18.6409,18.624,18.6409,64500.0
2010-03-17 14:10:00,21.99,22.0,21.98,22.0,60000.0,18.6409,18.6494,18.6324,18.6494,60000.0
2010-03-17 14:20:00,22.0,22.0,21.99,21.99,45900.0,18.6494,18.6494,18.6409,18.6409,45900.0
2010-03-17 14:30:00,21.99,22.06,21.99,22.04,207900.0,18.6409,18.7002,18.6409,18.6833,207900.0
2010-03-17 14:40:00,22.04,22.05,22.0,22.03,559800.0,18.6833,18.6918,18.6494,18.6748,559800.0
2010-03-17 14:50:00,22.02,22.03,21.98,22.0,126300.0,18.6663,18.6748,18.6324,18.6494,126300.0
2010-03-17 15:00:00,22.0,22.0,21.98,21.99,102300.0,18.6494,18.6494,18.6324,18.6409,102300.0
2010-03-17 15:10:00,21.99,21.99,21.93,21.94,169200.0,18.6409,18.6409,18.59,18.5985,169200.0
2010-03-17 15:20:00,21.93,21.95,21.91,21.92,128400.0,18.59,18.607,18.5731,18.5816,128400.0
2010-03-17 15:30:00,21.92,21.92,21.89,21.91,147900.0,18.5816,18.5816,18.5561,18.5731,147900.0
2010-03-17 15:40:00,21.91,21.91,21.87,21.88,221700.0,18.5731,18.5731,18.5392,18.5477,221700.0
2010-03-17 15:50:00,21.88,21.92,21.87,21.91,416700.0,18.5477,18.5816,18.5392,18.5731,416700.0
2010-03-18 09:30:00,21.89,22.03,21.89,21.97,34500.0,18.5561,18.6748,18.5561,18.624,34500.0
2010-03-18 09:40:00,21.98,21.98,21.92,21.95,48900.0,18.6324,18.6324,18.5816,18.607,48900.0
2010-03-18 09:50:00,21.95,21.99,21.93,21.97,45600.0,18.607,18.6409,18.59,18.624,45600.0
2010-03-18 10:00:00,21.98,22.0,21.95,21.95,76500.0,18.6324,18.6494,18.607,18.607,76500.0
2010-03-18 10:10:00,21.94,21.95,21.93,21.94,52800.0,18.5985,18.607,18.59,18.5985,52800.0
2010-03-18 10:20:00,21.94,21.95,21.88,21.88,42600.0,18.5985,18.607,18.5477,18.5477,42600.0
2010-03-18 10:30:00,21.88,21.9,21.85,21.86,48300.0,18.5477,18.5646,18.5222,18.5307,48300.0
2010-03-18 10:40:00,21.86,21.86,21.85,21.85,45300.0,18.5307,18.5307,18.5222,18.5222,45300.0
2010-03-18 10:50:00,21.86,21.91,21.85,21.91,31800.0,18.5307,18.5731,18.5222,18.5731,31800.0
2010-03-18 11:00:00,21.91,21.95,21.91,21.93,57300.0,18.5731,18.607,18.5731,18.59,57300.0
2010-03-18 11:10:00,21.93,21.94,21.91,21.92,25200.0,18.59,18.5985,18.5731,18.5816,25200.0
2010-03-18 11:20:00,21.92,21.93,21.91,21.91,29400.0,18.5816,18.59,18.5731,18.5731,29400.0
2010-03-18 11:30:00,21.92,21.92,21.9,21.91,44400.0,18.5816,18.5816,18.5646,18.5731,44400.0
2010-03-18 11:40:00,21.9,21.91,21.87,21.89,101100.0,18.5646,18.5731,18.5392,18.5561,101100.0
2010-03-18 11:50:00,21.89,21.89,21.86,21.86,15000.0,18.5561,18.5561,18.5307,18.5307,15000.0
2010-03-18 12:00:00,21.86,21.86,21.83,21.84,78900.0,18.5307,18.5307,18.5053,18.5138,78900.0
2010-03-18 12:10:00,21.84,21.84,21.81,21.83,118200.0,18.5138,18.5138,18.4883,18.5053,118200.0
2010-03-18 12:20:00,21.82,21.84,21.82,21.83,24900.0,18.4968,18.5138,18.4968,18.5053,24900.0
2010-03-18 12:30:00,21.83,21.83,21.8,21.8,20100.0,18.5053,18.5053,18.4798,18.4798,20100.0
2010-03-18 12:40:00,21.8,21.81,21.78,21.8,16800.0,18.4798,18.4883,18.4629,18.4798,16800.0
2010-03-18 12:50:00,21.8,21.81,21.79,21.81,29400.0,18.4798,18.4883,18.4714,18.4883,29400.0
2010-03-18 13:00:00,21.81,21.85,21.81,21.83,27900.0,18.4883,18.5222,18.4883,18.5053,27900.0
2010-03-18 13:10:00,21.83,21.84,21.81,21.83,139200.0,18.5053,18.5138,18.4883,18.5053,139200.0
2010-03-18 13:20:00,21.84,21.84,21.81,21.81,52200.0,18.5138,18.5138,18.4883,18.4883,52200.0
2010-03-18 13:30:00,21.82,21.83,21.81,21.83,18000.0,18.4968,18.5053,18.4883,18.5053,18000.0
2010-03-18 13:40:00,21.83,21.84,21.8,21.82,180600.0,18.5053,18.5138,18.4798,18.4968,180600.0
2010-03-18 13:50:00,21.82,21.82,21.81,21.82,26400.0,18.4968,18.4968,18.4883,18.4968,26400.0
2010-03-18 14:00:00,21.82,21.83,21.81,21.82,31200.0,18.4968,18.5053,18.4883,18.4968,31200.0
2010-03-18 14:10:00,21.82,21.82,21.81,21.82,22500.0,18.4968,18.4968,18.4883,18.4968,22500.0
2010-03-18 14:20:00,21.82,21.82,21.81,21.82,29400.0,18.4968,18.4968,18.4883,18.4968,29400.0
2010-03-18 14:30:00,21.82,21.86,21.82,21.84,55200.0,18.4968,18.5307,18.4968,18.5138,55200.0
2010-03-18 14:40:00,21.84,21.84,21.81,21.81,52200.0,18.5138,18.5138,18.4883,18.4883,52200.0
2010-03-18 14:50:00,21.81,21.85,21.81,21.84,32100.0,18.4883,18.5222,18.4883,18.5138,32100.0
2010-03-18 15:00:00,21.83,21.86,21.81,21.83,195300.0,18.5053,18.5307,18.4883,18.5053,195300.0
2010-03-18 15:10:00,21.83,21.85,21.82,21.85,99000.0,18.5053,18.5222,18.4968,18.5222,99000.0
2010-03-18 15:20:00,21.84,21.85,21.82,21.85,155400.0,18.5138,18.5222,18.4968,18.5222,155400.0
2010-03-18 15:30:00,21.85,21.85,21.83,21.83,218100.0,18.5222,18.5222,18.5053,18.5053,218100.0
2010-03-18 15:40:00,21.83,21.85,21.8,21.84,147900.0,18.5053,18.5222,18.4798,18.5138,147900.0
2010-03-18 15:50:00,21.83,21.84,21.76,21.76,596700.0,18.5053,18.5138,18.4459,18.4459,596700.0
2010-03-19 09:30:00,21.78,21.85,21.69,21.81,639900.0,18.4629,18.5222,18.3866,18.4883,639900.0
2010-03-19 09:40:00,21.8,21.82,21.73,21.82,156600.0,18.4798,18.4968,18.4205,18.4968,156600.0
2010-03-19 09:50:00,21.82,21.86,21.8,21.8,37500.0,18.4968,18.5307,18.4798,18.4798,37500.0
2010-03-19 10:00:00,21.81,21.83,21.79,21.8,37800.0,18.4883,18.5053,18.4714,18.4798,37800.0
2010-03-19 10:10:00,21.81,21.81,21.75,21.79,52500.0,18.4883,18.4883,18.4375,18.4714,52500.0
2010-03-19 10:20:00,21.79,21.81,21.77,21.78,74400.0,18.4714,18.4883,18.4544,18.4629,74400.0
2010-03-19 10:30:00,21.78,21.78,21.73,21.76,52800.0,18.4629,18.4629,18.4205,18.4459,52800.0
2010-03-19 10:40:00,21.76,21.78,21.75,21.78,75000.0,18.4459,18.4629,18.4375,18.4629,75000.0
2010-03-19 10:50:00,21.78,21.79,21.76,21.77,34800.0,18.4629,18.4714,18.4459,18.4544,34800.0
2010-03-19 11:00:00,21.77,21.78,21.73,21.74,54000.0,18.4544,18.4629,18.4205,18.429,54000.0
2010-03-19 11:10:00,21.74,21.74,21.68,21.69,48600.0,18.429,18.429,18.3781,18.3866,48600.0
2010-03-19 11:20:00,21.69,21.7,21.68,21.69,30000.0,18.3866,18.3951,18.3781,18.3866,30000.0
2010-03-19 11:30:00,21.69,21.72,21.68,21.71,34800.0,18.3866,18.412,18.3781,18.4036,34800.0
2010-03-19 11:40:00,21.72,21.77,21.72,21.76,19500.0,18.412,18.4544,18.412,18.4459,19500.0
2010-03-19 11:50:00,21.76,21.79,21.75,21.76,21600.0,18.4459,18.4714,18.4375,18.4459,21600.0
2010-03-19 12:00:00,21.76,21.77,21.74,21.75,22800.0,18.4459,18.4544,18.429,18.4375,22800.0
2010-03-19 12:10:00,21.75,21.75,21.72,21.72,21600.0,18.4375,18.4375,18.412,18.412,21600.0
2010-03-19 12:20:00,21.72,21.77,21.72,21.75,23100.0,18.412,18.4544,18.412,18.4375,23100.0
2010-03-19 12:30:00,21.75,21.79,21.74,21.79,46800.0,18.4375,18.4714,18.429,18.4714,46800.0
2010-03-19 12:40:00,21.79,21.83,21.79,21.82,85200.0,18.4714,18.5053,18.4714,18.4968,85200.0
2010-03-19 12:50:00,21.82,21.82,21.76,21.77,45600.0,18.4968,18.4968,18.4459,18.4544,45600.0
2010-03-19 13:00:00,21.77,21.78,21.77,21.78,28200.0,18.4544,18.4629,18.4544,18.4629,28200.0
2010-03-19 13:10:00,21.78,21.78,21.76,21.77,12900.0,18.4629,18.4629,18.4459,18.4544,12900.0
2010-03-19 13:20:00,21.78,21.79,21.76,21.78,59400.0,18.4629,18.4714,18.4459,18.4629,59400.0
2010-03-19 13:30:00,21.78,21.78,21.74,21.74,14700.0,18.4629,18.4629,18.429,18.429,14700.0
2010-03-19 13:40:00,21.75,21.77,21.74,21.77,52800.0,18.4375,18.4544,18.429,18.4544,52800.0
2010-03-19 13:50:00,21.77,21.77,21.75,21.76,58800.0,18.4544,18.4544,18.4375,18.4459,58800.0
2010-03-19 14:00:00,21.77,21.77,21.76,21.76,20400.0,18.4544,18.4544,18.4459,18.4459,20400.0
2010-03-19 14:10:00,21.76,21.76,21.75,21.76,27000.0,18.4459,18.4459,18.4375,18.4459,27000.0
2010-03-19 14:20:00,21.76,21.77,21.75,21.76,25200.0,18.4459,18.4544,18.4375,18.4459,25200.0
2010-03-19 14:30:00,21.76,21.76,21.75,21.76,36000.0,18.4459,18.4459,18.4375,18.4459,36000.0
2010-03-19 14:40:00,21.76,21.76,21.74,21.75,69900.0,18.4459,18.4459,18.429,18.4375,69900.0
2010-03-19 14:50:00,21.75,21.75,21.73,21.74,54900.0,18.4375,18.4375,18.4205,18.429,54900.0
2010-03-19 15:00:00,21.74,21.75,21.73,21.75,38100.0,18.429,18.4375,18.4205,18.4375,38100.0
2010-03-19 15:10:00,21.75,21.76,21.74,21.75,1449900.0,18.4375,18.4459,18.429,18.4375,1449900.0
2010-03-19 15:20:00,21.75,21.76,21.74,21.74,83100.0,18.4375,18.4459,18.429,18.429,83100.0
2010-03-19 15:30:00,21.74,21.74,21.71,21.71,94500.0,18.429,18.429,18.4036,18.4036,94500.0
2010-03-19 15:40:00,21.71,21.77,21.7,21.76,238200.0,18.4036,18.4544,18.3951,18.4459,238200.0
2010-03-19 15:50:00,21.76,21.8,21.75,21.78,451200.0,18.4459,18.4798,18.4375,18.4629,451200.0
2010-03-22 09:30:00,21.7,21.77,21.61,21.75,73200.0,18.3951,18.4544,18.3188,18.4375,73200.0
2010-03-22 09:40:00,21.76,21.82,21.75,21.76,137700.0,18.4459,18.4968,18.4375,18.4459,137700.0
2010-03-22 09:50:00,21.78,21.82,21.77,21.79,42600.0,18.4629,18.4968,18.4544,18.4714,42600.0
2010-03-22 10:00:00,21.79,21.83,21.77,21.77,55200.0,18.4714,18.5053,18.4544,18.4544,55200.0
2010-03-22 10:10:00,21.78,21.83,21.78,21.78,129300.0,18.4629,18.5053,18.4629,18.4629,129300.0
2010-03-22 10:20:00,21.79,21.9,21.79,21.89,80400.0,18.4714,18.5646,18.4714,18.5561,80400.0
2010-03-22 10:30:00,21.88,22.05,21.88,21.9,805500.0,18.5477,18.6918,18.5477,18.5646,805500.0
2010-03-22 10:40:00,21.91,21.94,21.88,21.89,162900.0,18.5731,18.5985,18.5477,18.5561,162900.0
2010-03-22 10:50:00,21.9,21.93,21.89,21.91,53100.0,18.5646,18.59,18.5561,18.5731,53100.0
2010-03-22 11:00:00,21.9,21.93,21.89,21.93,58800.0,18.5646,18.59,18.5561,18.59,58800.0
2010-03-22 11:10:00,21.94,21.98,21.9,21.91,83700.0,18.5985,18.6324,18.5646,18.5731,83700.0
2010-03-22 11:20:00,21.9,21.94,21.88,21.92,83100.0,18.5646,18.5985,18.5477,18.5816,83100.0
2010-03-22 11:30:00,21.92,21.93,21.88,21.92,57300.0,18.5816,18.59,18.5477,18.5816,57300.0
2010-03-22 11:40:00,21.91,21.94,21.89,21.93,41700.0,18.5731,18.5985,18.5561,18.59,41700.0
2010-03-22 11:50:00,21.92,21.93,21.89,21.89,20700.0,18.5816,18.59,18.5561,18.5561,20700.0
2010-03-22 12:00:00,21.9,21.9,21.88,21.89,48900.0,18.5646,18.5646,18.5477,18.5561,48900.0
2010-03-22 12:10:00,21.89,21.92,21.89,21.9,28200.0,18.5561,18.5816,18.5561,18.5646,28200.0
2010-03-22 12:20:00,21.9,21.91,21.89,21.9,40800.0,18.5646,18.5731,18.5561,18.5646,40800.0
2010-03-22 12:30:00,21.9,21.92,21.9,21.9,52500.0,18.5646,18.5816,18.5646,18.5646,52500.0
2010-03-22 12:40:00,21.9,21.93,21.9,21.93,66000.0,18.5646,18.59,18.5646,18.59,66000.0
2010-03-22 12:50:00,21.93,21.95,21.9,21.9,113700.0,18.59,18.607,18.5646,18.5646,113700.0
2010-03-22 13:00:00,21.9,21.94,21.9,21.92,38100.0,18.5646,18.5985,18.5646,18.5816,38100.0
2010-03-22 13:10:00,21.91,21.92,21.9,21.9,34500.0,18.5731,18.5816,18.5646,18.5646,34500.0
2010-03-22 13:20:00,21.91,21.92,21.89,21.89,37500.0,18.5731,18.5816,18.5561,18.5561,37500.0
2010-03-22 13:30:00,21.89,21.91,21.89,21.89,35100.0,18.5561,18.5731,18.5561,18.5561,35100.0
2010-03-22 13:40:00,21.9,21.9,21.88,21.88,54300.0,18.5646,18.5646,18.5477,18.5477,54300.0
2010-03-22 13:50:00,21.89,21.89,21.86,21.88,71700.0,18.5561,18.5561,18.5307,18.5477,71700.0
2010-03-22 14:00:00,21.88,21.88,21.86,21.87,57000.0,18.5477,18.5477,18.5307,18.5392,57000.0
2010-03-22 14:10:00,21.88,21.89,21.87,21.88,43800.0,18.5477,18.5561,18.5392,18.5477,43800.0
2010-03-22 14:20:00,21.88,21.89,21.88,21.89,48000.0,18.5477,18.5561,18.5477,18.5561,48000.0
2010-03-22 14:30:00,21.89,21.9,21.88,21.9,45300.0,18.5561,18.5646,18.5477,18.5646,45300.0
2010-03-22 14:40:00,21.9,21.92,21.9,21.91,61500.0,18.5646,18.5816,18.5646,18.5731,61500.0
2010-03-22 14:50:00,21.91,21.91,21.87,21.87,78600.0,18.5731,18.5731,18.5392,18.5392,78600.0
2010-03-22 15:00:00,21.88,21.89,21.85,21.86,75900.0,18.5477,18.5561,18.5222,18.5307,75900.0
2010-03-22 15:10:00,21.86,21.9,21.85,21.89,99900.0,18.5307,18.5646,18.5222,18.5561,99900.0
2010-03-22 15:20:00,21.89,21.94,21.89,21.93,74100.0,18.5561,18.5985,18.5561,18.59,74100.0
2010-03-22 15:30:00,21.94,21.94,21.91,21.91,97200.0,18.5985,18.5985,18.5731,18.5731,97200.0
2010-03-22 15:40:00,21.91,21.95,21.91,21.95,87600.0,18.5731,18.607,18.5731,18.607,87600.0
2010-03-22 15:50:00,21.95,21.95,21.92,21.93,162300.0,18.607,18.607,18.5816,18.59,162300.0
2010-03-23 09:30:00,21.92,21.92,21.83,21.88,50100.0,18.5816,18.5816,18.5053,18.5477,50100.0
2010-03-23 09:40:00,21.88,21.88,21.81,21.86,33300.0,18.5477,18.5477,18.4883,18.5307,33300.0
2010-03-23 09:50:00,21.84,21.88,21.83,21.88,40800.0,18.5138,18.5477,18.5053,18.5477,40800.0
2010-03-23 10:00:00,21.88,21.92,21.86,21.91,74100.0,18.5477,18.5816,18.5307,18.5731,74100.0
2010-03-23 10:10:00,21.92,21.99,21.92,21.99,56700.0,18.5816,18.6409,18.5816,18.6409,56700.0
2010-03-23 10:20:00,21.99,22.03,21.98,22.01,93000.0,18.6409,18.6748,18.6324,18.6579,93000.0
2010-03-23 10:30:00,22.01,22.01,21.92,21.94,47400.0,18.6579,18.6579,18.5816,18.5985,47400.0
2010-03-23 10:40:00,21.95,21.97,21.93,21.94,32100.0,18.607,18.624,18.59,18.5985,32100.0
2010-03-23 10:50:00,21.93,21.95,21.89,21.92,89400.0,18.59,18.607,18.5561,18.5816,89400.0
2010-03-23 11:00:00,21.92,21.94,21.9,21.94,48000.0,18.5816,18.5985,18.5646,18.5985,48000.0
2010-03-23 11:10:00,21.94,21.94,21.92,21.94,30000.0,18.5985,18.5985,18.5816,18.5985,30000.0
2010-03-23 11:20:00,21.93,21.94,21.91,21.94,44400.0,18.59,18.5985,18.5731,18.5985,44400.0
2010-03-23 11:30:00,21.94,21.95,21.93,21.95,45600.0,18.5985,18.607,18.59,18.607,45600.0
2010-03-23 11:40:00,21.95,21.96,21.92,21.94,38400.0,18.607,18.6155,18.5816,18.5985,38400.0
2010-03-23 11:50:00,21.94,21.96,21.94,21.95,26400.0,18.5985,18.6155,18.5985,18.607,26400.0
2010-03-23 12:00:00,21.95,22.01,21.95,21.99,57000.0,18.607,18.6579,18.607,18.6409,57000.0
2010-03-23 12:10:00,22.0,22.02,21.99,22.02,195600.0,18.6494,18.6663,18.6409,18.6663,195600.0
2010-03-23 12:20:00,22.02,22.03,22.02,22.02,34200.0,18.6663,18.6748,18.6663,18.6663,34200.0
2010-03-23 12:30:00,22.02,22.03,22.02,22.03,61500.0,18.6663,18.6748,18.6663,18.6748,61500.0
2010-03-23 12:40:00,22.02,22.03,22.01,22.02,34800.0,18.6663,18.6748,18.6579,18.6663,34800.0
2010-03-23 12:50:00,22.02,22.04,22.02,22.03,34200.0,18.6663,18.6833,18.6663,18.6748,34200.0
2010-03-23 13:00:00,22.03,22.04,22.02,22.03,29700.0,18.6748,18.6833,18.6663,18.6748,29700.0
2010-03-23 13:10:00,22.02,22.02,22.0,22.02,24300.0,18.6663,18.6663,18.6494,18.6663,24300.0
2010-03-23 13:20:00,22.02,22.03,22.02,22.03,18600.0,18.6663,18.6748,18.6663,18.6748,18600.0
2010-03-23 13:30:00,22.03,22.03,22.0,22.0,13500.0,18.6748,18.6748,18.6494,18.6494,13500.0
2010-03-23 13:40:00,22.0,22.01,21.98,21.98,35400.0,18.6494,18.6579,18.6324,18.6324,35400.0
2010-03-23 13:50:00,21.98,21.98,21.96,21.97,28800.0,18.6324,18.6324,18.6155,18.624,28800.0
2010-03-23 14:00:00,21.96,22.02,21.96,22.01,58200.0,18.6155,18.6663,18.6155,18.6579,58200.0
2010-03-23 14:10:00,22.01,22.03,22.0,22.03,45000.0,18.6579,18.6748,18.6494,18.6748,45000.0
2010-03-23 14:20:00,22.02,22.06,22.02,22.05,38400.0,18.6663,18.7002,18.6663,18.6918,38400.0
2010-03-23 14:30:00,22.05,22.05,22.02,22.02,45600.0,18.6918,18.6918,18.6663,18.6663,45600.0
2010-03-23 14:40:00,22.02,22.06,22.01,22.04,45000.0,18.6663,18.7002,18.6579,18.6833,45000.0
2010-03-23 14:50:00,22.04,22.05,22.04,22.04,142800.0,18.6833,18.6918,18.6833,18.6833,142800.0
2010-03-23 15:00:00,22.04,22.09,22.03,22.09,108600.0,18.6833,18.7257,18.6748,18.7257,108600.0
2010-03-23 15:10:00,22.09,22.14,22.09,22.14,129000.0,18.7257,18.7681,18.7257,18.7681,129000.0
2010-03-23 15:20:00,22.14,22.17,22.12,22.14,132900.0,18.7681,18.7935,18.7511,18.7681,132900.0
2010-03-23 15:30:00,22.14,22.16,22.13,22.14,99300.0,18.7681,18.785,18.7596,18.7681,99300.0
2010-03-23 15:40:00,22.14,22.16,22.11,22.15,108000.0,18.7681,18.785,18.7426,18.7765,108000.0
2010-03-23 15:50:00,22.15,22.17,22.15,22.16,218400.0,18.7765,18.7935,18.7765,18.785,218400.0
2010-03-24 09:30:00,22.11,22.15,22.06,22.06,66600.0,18.7426,18.7765,18.7002,18.7002,66600.0
2010-03-24 09:40:00,22.07,22.07,21.97,21.97,52200.0,18.7087,18.7087,18.624,18.624,52200.0
2010-03-24 09:50:00,22.0,22.0,21.97,21.98,64800.0,18.6494,18.6494,18.624,18.6324,64800.0
2010-03-24 10:00:00,21.98,22.01,21.95,21.99,57600.0,18.6324,18.6579,18.607,18.6409,57600.0
2010-03-24 10:10:00,21.99,22.02,21.98,21.98,33000.0,18.6409,18.6663,18.6324,18.6324,33000.0
2010-03-24 10:20:00,21.98,21.99,21.94,21.95,40800.0,18.6324,18.6409,18.5985,18.607,40800.0
2010-03-24 10:30:00,21.95,22.01,21.94,22.0,47100.0,18.607,18.6579,18.5985,18.6494,47100.0
2010-03-24 10:40:00,22.01,22.02,21.98,22.01,31200.0,18.6579,18.6663,18.6324,18.6579,31200.0
2010-03-24 10:50:00,22.0,22.0,21.92,21.93,33300.0,18.6494,18.6494,18.5816,18.59,33300.0
2010-03-24 11:00:00,21.91,21.95,21.89,21.91,57300.0,18.5731,18.607,18.5561,18.5731,57300.0
2010-03-24 11:10:00,21.91,21.92,21.85,21.89,78900.0,18.5731,18.5816,18.5222,18.5561,78900.0
2010-03-24 11:20:00,21.9,21.93,21.88,21.92,21000.0,18.5646,18.59,18.5477,18.5816,21000.0
2010-03-24 11:30:00,21.92,21.94,21.9,21.92,37500.0,18.5816,18.5985,18.5646,18.5816,37500.0
2010-03-24 11:40:00,21.93,21.94,21.91,21.94,45000.0,18.59,18.5985,18.5731,18.5985,45000.0
2010-03-24 11:50:00,21.94,21.95,21.93,21.95,51300.0,18.5985,18.607,18.59,18.607,51300.0
2010-03-24 12:00:00,21.95,21.99,21.95,21.96,96000.0,18.607,18.6409,18.607,18.6155,96000.0
2010-03-24 12:10:00,21.96,21.99,21.94,21.97,60300.0,18.6155,18.6409,18.5985,18.624,60300.0
2010-03-24 12:20:00,21.97,21.97,21.96,21.96,14100.0,18.624,18.624,18.6155,18.6155,14100.0
2010-03-24 12:30:00,21.96,22.0,21.96,21.98,17700.0,18.6155,18.6494,18.6155,18.6324,17700.0
2010-03-24 12:40:00,21.97,21.98,21.97,21.97,27000.0,18.624,18.6324,18.624,18.624,27000.0
2010-03-24 12:50:00,21.97,21.98,21.95,21.95,16800.0,18.624,18.6324,18.607,18.607,16800.0
2010-03-24 13:00:00,21.95,21.96,21.92,21.94,39300.0,18.607,18.6155,18.5816,18.5985,39300.0
2010-03-24 13:10:00,21.94,21.96,21.93,21.93,25500.0,18.5985,18.6155,18.59,18.59,25500.0
2010-03-24 13:20:00,21.93,21.96,21.93,21.94,20700.0,18.59,18.6155,18.59,18.5985,20700.0
2010-03-24 13:30:00,21.94,21.95,21.93,21.95,27000.0,18.5985,18.607,18.59,18.607,27000.0
2010-03-24 13:40:00,21.95,21.95,21.89,21.9,29400.0,18.607,18.607,18.5561,18.5646,29400.0
2010-03-24 13:50:00,21.9,21.93,21.89,21.93,33000.0,18.5646,18.59,18.5561,18.59,33000.0
2010-03-24 14:00:00,21.95,21.97,21.9,21.96,53100.0,18.607,18.624,18.5646,18.6155,53100.0
2010-03-24 14:10:00,21.96,21.98,21.95,21.97,88500.0,18.6155,18.6324,18.607,18.624,88500.0
2010-03-24 14:20:00,21.97,21.98,21.95,21.95,109800.0,18.624,18.6324,18.607,18.607,109800.0
2010-03-24 14:30:00,21.95,21.97,21.95,21.96,47400.0,18.607,18.624,18.607,18.6155,47400.0
2010-03-24 14:40:00,21.96,21.96,21.95,21.95,32100.0,18.6155,18.6155,18.607,18.607,32100.0
2010-03-24 14:50:00,21.95,21.96,21.92,21.92,56100.0,18.607,18.6155,18.5816,18.5816,56100.0
2010-03-24 15:00:00,21.93,21.95,21.92,21.95,61800.0,18.59,18.607,18.5816,18.607,61800.0
2010-03-24 15:10:00,21.96,21.96,21.94,21.96,59400.0,18.6155,18.6155,18.5985,18.6155,59400.0
2010-03-24 15:20:00,21.95,21.97,21.93,21.93,50400.0,18.607,18.624,18.59,18.59,50400.0
2010-03-24 15:30:00,21.93,21.99,21.93,21.97,81000.0,18.59,18.6409,18.59,18.624,81000.0
2010-03-24 15:40:00,21.97,22.0,21.96,21.96,98100.0,18.624,18.6494,18.6155,18.6155,98100.0
2010-03-24 15:50:00,21.96,21.98,21.95,21.97,106800.0,18.6155,18.6324,18.607,18.624,106800.0
2010-03-25 09:30:00,22.07,22.08,22.01,22.02,36900.0,18.7087,18.7172,18.6579,18.6663,36900.0
2010-03-25 09:40:00,22.02,22.03,21.96,21.96,45000.0,18.6663,18.6748,18.6155,18.6155,45000.0
2010-03-25 09:50:00,21.96,22.03,21.96,22.01,45600.0,18.6155,18.6748,18.6155,18.6579,45600.0
2010-03-25 10:00:00,22.01,22.04,21.99,22.02,43800.0,18.6579,18.6833,18.6409,18.6663,43800.0
2010-03-25 10:10:00,22.03,22.03,22.0,22.03,38100.0,18.6748,18.6748,18.6494,18.6748,38100.0
2010-03-25 10:20:00,22.03,22.08,22.03,22.05,54600.0,18.6748,18.7172,18.6748,18.6918,54600.0
2010-03-25 10:30:00,22.05,22.11,22.05,22.1,63600.0,18.6918,18.7426,18.6918,18.7342,63600.0
2010-03-25 10:40:00,22.1,22.14,22.1,22.14,93000.0,18.7342,18.7681,18.7342,18.7681,93000.0
2010-03-25 10:50:00,22.14,22.14,22.11,22.12,124500.0,18.7681,18.7681,18.7426,18.7511,124500.0
2010-03-25 11:00:00,22.12,22.19,22.11,22.19,211500.0,18.7511,18.8104,18.7426,18.8104,211500.0
2010-03-25 11:10:00,22.19,22.29,22.19,22.23,265800.0,18.8104,18.8952,18.8104,18.8444,265800.0
2010-03-25 11:20:00,22.23,22.29,22.23,22.28,262500.0,18.8444,18.8952,18.8444,18.8867,262500.0
2010-03-25 11:30:00,22.28,22.33,22.28,22.33,481500.0,18.8867,18.9291,18.8867,18.9291,481500.0
2010-03-25 11:40:00,22.33,22.33,22.24,22.25,237900.0,18.9291,18.9291,18.8528,18.8613,237900.0
2010-03-25 11:50:00,22.25,22.26,22.22,22.26,193500.0,18.8613,18.8698,18.8359,18.8698,193500.0
2010-03-25 12:00:00,22.26,22.27,22.24,22.25,80700.0,18.8698,18.8783,18.8528,18.8613,80700.0
2010-03-25 12:10:00,22.25,22.27,22.24,22.27,39600.0,18.8613,18.8783,18.8528,18.8783,39600.0
2010-03-25 12:20:00,22.27,22.27,22.25,22.26,12000.0,18.8783,18.8783,18.8613,18.8698,12000.0
2010-03-25 12:30:00,22.26,22.26,22.25,22.25,47400.0,18.8698,18.8698,18.8613,18.8613,47400.0
2010-03-25 12:40:00,22.25,22.27,22.25,22.26,45900.0,18.8613,18.8783,18.8613,18.8698,45900.0
2010-03-25 12:50:00,22.27,22.3,22.25,22.29,129300.0,18.8783,18.9037,18.8613,18.8952,129300.0
2010-03-25 13:00:00,22.29,22.33,22.28,22.33,107400.0,18.8952,18.9291,18.8867,18.9291,107400.0
2010-03-25 13:10:00,22.33,22.36,22.32,22.33,168300.0,18.9291,18.9546,18.9206,18.9291,168300.0
2010-03-25 13:20:00,22.33,22.35,22.33,22.34,23400.0,18.9291,18.9461,18.9291,18.9376,23400.0
2010-03-25 13:30:00,22.33,22.36,22.32,22.33,87000.0,18.9291,18.9546,18.9206,18.9291,87000.0
2010-03-25 13:40:00,22.33,22.33,22.32,22.32,82500.0,18.9291,18.9291,18.9206,18.9206,82500.0
2010-03-25 13:50:00,22.32,22.34,22.31,22.33,312000.0,18.9206,18.9376,18.9122,18.9291,312000.0
2010-03-25 14:00:00,22.34,22.36,22.33,22.33,61800.0,18.9376,18.9546,18.9291,18.9291,61800.0
2010-03-25 14:10:00,22.32,22.33,22.27,22.28,80100.0,18.9206,18.9291,18.8783,18.8867,80100.0
2010-03-25 14:20:00,22.28,22.28,22.25,22.27,88500.0,18.8867,18.8867,18.8613,18.8783,88500.0
2010-03-25 14:30:00,22.26,22.27,22.25,22.25,69000.0,18.8698,18.8783,18.8613,18.8613,69000.0
2010-03-25 14:40:00,22.25,22.26,22.24,22.25,127800.0,18.8613,18.8698,18.8528,18.8613,127800.0
2010-03-25 14:50:00,22.25,22.27,22.24,22.25,90900.0,18.8613,18.8783,18.8528,18.8613,90900.0
2010-03-25 15:00:00,22.25,22.28,22.25,22.27,60000.0,18.8613,18.8867,18.8613,18.8783,60000.0
2010-03-25 15:10:00,22.27,22.28,22.24,22.24,47700.0,18.8783,18.8867,18.8528,18.8528,47700.0
2010-03-25 15:20:00,22.24,22.26,22.23,22.23,68400.0,18.8528,18.8698,18.8444,18.8444,68400.0
2010-03-25 15:30:00,22.23,22.23,22.18,22.18,116700.0,18.8444,18.8444,18.802,18.802,116700.0
2010-03-25 15:40:00,22.18,22.19,22.11,22.12,194100.0,18.802,18.8104,18.7426,18.7511,194100.0
2010-03-25 15:50:00,22.11,22.15,22.08,22.15,576900.0,18.7426,18.7765,18.7172,18.7765,576900.0
2010-03-26 09:30:00,22.21,22.29,22.2,22.22,41700.0,18.8274,18.8952,18.8189,18.8359,41700.0
2010-03-26 09:40:00,22.22,22.22,22.17,22.2,26400.0,18.8359,18.8359,18.7935,18.8189,26400.0
2010-03-26 09:50:00,22.19,22.26,22.19,22.23,75600.0,18.8104,18.8698,18.8104,18.8444,75600.0
2010-03-26 10:00:00,22.24,22.27,22.23,22.26,45300.0,18.8528,18.8783,18.8444,18.8698,45300.0
2010-03-26 10:10:00,22.26,22.27,22.25,22.26,15900.0,18.8698,18.8783,18.8613,18.8698,15900.0
2010-03-26 10:20:00,22.26,22.32,22.25,22.32,34200.0,18.8698,18.9206,18.8613,18.9206,34200.0
2010-03-26 10:30:00,22.32,22.36,22.32,22.36,51600.0,18.9206,18.9546,18.9206,18.9546,51600.0
2010-03-26 10:40:00,22.35,22.38,22.33,22.35,76500.0,18.9461,18.9715,18.9291,18.9461,76500.0
2010-03-26 10:50:00,22.36,22.36,22.32,22.35,41700.0,18.9546,18.9546,18.9206,18.9461,41700.0
2010-03-26 11:00:00,22.36,22.39,22.32,22.33,69600.0,18.9546,18.98,18.9206,18.9291,69600.0
2010-03-26 11:10:00,22.33,22.34,22.32,22.33,64800.0,18.9291,18.9376,18.9206,18.9291,64800.0
2010-03-26 11:20:00,22.33,22.37,22.32,22.33,46800.0,18.9291,18.963,18.9206,18.9291,46800.0
2010-03-26 11:30:00,22.33,22.35,22.33,22.34,16500.0,18.9291,18.9461,18.9291,18.9376,16500.0
2010-03-26 11:40:00,22.34,22.34,22.32,22.32,23400.0,18.9376,18.9376,18.9206,18.9206,23400.0
2010-03-26 11:50:00,22.32,22.33,22.32,22.33,37500.0,18.9206,18.9291,18.9206,18.9291,37500.0
2010-03-26 12:00:00,22.33,22.34,22.33,22.33,75900.0,18.9291,18.9376,18.9291,18.9291,75900.0
2010-03-26 12:10:00,22.33,22.34,22.33,22.33,29400.0,18.9291,18.9376,18.9291,18.9291,29400.0
2010-03-26 12:20:00,22.33,22.34,22.31,22.31,135000.0,18.9291,18.9376,18.9122,18.9122,135000.0
2010-03-26 12:30:00,22.31,22.33,22.29,22.31,73800.0,18.9122,18.9291,18.8952,18.9122,73800.0
2010-03-26 12:40:00,22.3,22.3,22.29,22.29,14400.0,18.9037,18.9037,18.8952,18.8952,14400.0
2010-03-26 12:50:00,22.29,22.34,22.29,22.31,187200.0,18.8952,18.9376,18.8952,18.9122,187200.0
2010-03-26 13:00:00,22.31,22.35,22.25,22.25,174600.0,18.9122,18.9461,18.8613,18.8613,174600.0
2010-03-26 13:10:00,22.25,22.28,22.23,22.23,35400.0,18.8613,18.8867,18.8444,18.8444,35400.0
2010-03-26 13:20:00,22.24,22.26,22.23,22.23,23100.0,18.8528,18.8698,18.8444,18.8444,23100.0
2010-03-26 13:30:00,22.23,22.23,22.22,22.22,36300.0,18.8444,18.8444,18.8359,18.8359,36300.0
2010-03-26 13:40:00,22.22,22.23,22.18,22.19,36900.0,18.8359,18.8444,18.802,18.8104,36900.0
2010-03-26 13:50:00,22.19,22.23,22.19,22.22,52800.0,18.8104,18.8444,18.8104,18.8359,52800.0
2010-03-26 14:00:00,22.22,22.3,22.2,22.3,81300.0,18.8359,18.9037,18.8189,18.9037,81300.0
2010-03-26 14:10:00,22.3,22.33,22.29,22.33,85200.0,18.9037,18.9291,18.8952,18.9291,85200.0
2010-03-26 14:20:00,22.33,22.34,22.29,22.34,50700.0,18.9291,18.9376,18.8952,18.9376,50700.0
2010-03-26 14:30:00,22.34,22.37,22.34,22.36,53700.0,18.9376,18.963,18.9376,18.9546,53700.0
2010-03-26 14:40:00,22.36,22.37,22.33,22.34,52500.0,18.9546,18.963,18.9291,18.9376,52500.0
2010-03-26 14:50:00,22.34,22.36,22.33,22.33,60300.0,18.9376,18.9546,18.9291,18.9291,60300.0
2010-03-26 15:00:00,22.33,22.34,22.28,22.28,60300.0,18.9291,18.9376,18.8867,18.8867,60300.0
2010-03-26 15:10:00,22.28,22.3,22.27,22.27,59400.0,18.8867,18.9037,18.8783,18.8783,59400.0
2010-03-26 15:20:00,22.27,22.3,22.25,22.29,60000.0,18.8783,18.9037,18.8613,18.8952,60000.0
2010-03-26 15:30:00,22.29,22.29,22.25,22.28,82200.0,18.8952,18.8952,18.8613,18.8867,82200.0
2010-03-26 15:40:00,22.28,22.28,22.24,22.25,102000.0,18.8867,18.8867,18.8528,18.8613,102000.0
2010-03-26 15:50:00,22.25,22.29,22.25,22.28,189600.0,18.8613,18.8952,18.8613,18.8867,189600.0
2010-03-29 09:30:00,22.38,22.42,22.28,22.38,54000.0,18.9715,19.0054,18.8867,18.9715,54000.0
2010-03-29 09:40:00,22.38,22.46,22.36,22.44,99900.0,18.9715,19.0393,18.9546,19.0224,99900.0
2010-03-29 09:50:00,22.44,22.46,22.42,22.42,60600.0,19.0224,19.0393,19.0054,19.0054,60600.0
2010-03-29 10:00:00,22.41,22.41,22.35,22.35,64500.0,18.9969,18.9969,18.9461,18.9461,64500.0
2010-03-29 10:10:00,22.35,22.36,22.33,22.34,26100.0,18.9461,18.9546,18.9291,18.9376,26100.0
2010-03-29 10:20:00,22.34,22.36,22.31,22.35,72600.0,18.9376,18.9546,18.9122,18.9461,72600.0
2010-03-29 10:30:00,22.35,22.38,22.33,22.37,54600.0,18.9461,18.9715,18.9291,18.963,54600.0
2010-03-29 10:40:00,22.36,22.38,22.35,22.38,18300.0,18.9546,18.9715,18.9461,18.9715,18300.0
2010-03-29 10:50:00,22.38,22.4,22.35,22.37,33300.0,18.9715,18.9885,18.9461,18.963,33300.0
2010-03-29 11:00:00,22.37,22.39,22.36,22.39,15600.0,18.963,18.98,18.9546,18.98,15600.0
2010-03-29 11:10:00,22.38,22.39,22.38,22.38,12000.0,18.9715,18.98,18.9715,18.9715,12000.0
2010-03-29 11:20:00,22.39,22.41,22.39,22.4,46200.0,18.98,18.9969,18.98,18.9885,46200.0
2010-03-29 11:30:00,22.4,22.4,22.36,22.36,13500.0,18.9885,18.9885,18.9546,18.9546,13500.0
2010-03-29 11:40:00,22.36,22.38,22.35,22.37,11100.0,18.9546,18.9715,18.9461,18.963,11100.0
2010-03-29 11:50:00,22.37,22.38,22.37,22.37,10500.0,18.963,18.9715,18.963,18.963,10500.0
2010-03-29 12:00:00,22.37,22.38,22.37,22.37,5400.0,18.963,18.9715,18.963,18.963,5400.0
2010-03-29 12:10:00,22.37,22.37,22.36,22.36,6300.0,18.963,18.963,18.9546,18.9546,6300.0
2010-03-29 12:20:00,22.35,22.36,22.34,22.36,4500.0,18.9461,18.9546,18.9376,18.9546,4500.0
2010-03-29 12:30:00,22.36,22.36,22.35,22.35,9300.0,18.9546,18.9546,18.9461,18.9461,9300.0
2010-03-29 12:40:00,22.35,22.38,22.35,22.37,30300.0,18.9461,18.9715,18.9461,18.963,30300.0
2010-03-29 12:50:00,22.38,22.39,22.34,22.34,36900.0,18.9715,18.98,18.9376,18.9376,36900.0
2010-03-29 13:00:00,22.34,22.36,22.33,22.36,12300.0,18.9376,18.9546,18.9291,18.9546,12300.0
2010-03-29 13:10:00,22.35,22.37,22.34,22.35,21000.0,18.9461,18.963,18.9376,18.9461,21000.0
2010-03-29 13:20:00,22.35,22.35,22.34,22.34,3600.0,18.9461,18.9461,18.9376,18.9376,3600.0
2010-03-29 13:30:00,22.35,22.36,22.33,22.33,9600.0,18.9461,18.9546,18.9291,18.9291,9600.0
2010-03-29 13:40:00,22.34,22.35,22.33,22.34,54000.0,18.9376,18.9461,18.9291,18.9376,54000.0
2010-03-29 13:50:00,22.34,22.35,22.34,22.34,19500.0,18.9376,18.9461,18.9376,18.9376,19500.0
2010-03-29 14:00:00,22.34,22.35,22.33,22.34,32700.0,18.9376,18.9461,18.9291,18.9376,32700.0
2010-03-29 14:10:00,22.33,22.34,22.33,22.34,33000.0,18.9291,18.9376,18.9291,18.9376,33000.0
2010-03-29 14:20:00,22.34,22.35,22.33,22.35,111000.0,18.9376,18.9461,18.9291,18.9461,111000.0
2010-03-29 14:30:00,22.35,22.36,22.34,22.34,30900.0,18.9461,18.9546,18.9376,18.9376,30900.0
2010-03-29 14:40:00,22.34,22.35,22.33,22.34,12900.0,18.9376,18.9461,18.9291,18.9376,12900.0
2010-03-29 14:50:00,22.34,22.35,22.34,22.34,16500.0,18.9376,18.9461,18.9376,18.9376,16500.0
2010-03-29 15:00:00,22.34,22.35,22.33,22.34,42300.0,18.9376,18.9461,18.9291,18.9376,42300.0
2010-03-29 15:10:00,22.34,22.34,22.33,22.34,47100.0,18.9376,18.9376,18.9291,18.9376,47100.0
2010-03-29 15:20:00,22.34,22.36,22.33,22.34,49200.0,18.9376,18.9546,18.9291,18.9376,49200.0
2010-03-29 15:30:00,22.34,22.35,22.33,22.33,61800.0,18.9376,18.9461,18.9291,18.9291,61800.0
2010-03-29 15:40:00,22.33,22.35,22.33,22.34,122400.0,18.9291,18.9461,18.9291,18.9376,122400.0
2010-03-29 15:50:00,22.34,22.35,22.32,22.34,195300.0,18.9376,18.9461,18.9206,18.9376,195300.0
2010-03-30 09:30:00,22.35,22.4,22.33,22.36,32700.0,18.9461,18.9885,18.9291,18.9546,32700.0
2010-03-30 09:40:00,22.37,22.39,22.35,22.38,37800.0,18.963,18.98,18.9461,18.9715,37800.0
2010-03-30 09:50:00,22.39,22.46,22.38,22.46,70800.0,18.98,19.0393,18.9715,19.0393,70800.0
2010-03-30 10:00:00,22.46,22.47,22.42,22.44,68100.0,19.0393,19.0478,19.0054,19.0224,68100.0
2010-03-30 10:10:00,22.44,22.45,22.38,22.38,44100.0,19.0224,19.0308,18.9715,18.9715,44100.0
2010-03-30 10:20:00,22.37,22.4,22.37,22.39,37200.0,18.963,18.9885,18.963,18.98,37200.0
2010-03-30 10:30:00,22.39,22.39,22.37,22.38,30000.0,18.98,18.98,18.963,18.9715,30000.0
2010-03-30 10:40:00,22.38,22.4,22.37,22.39,49800.0,18.9715,18.9885,18.963,18.98,49800.0
2010-03-30 10:50:00,22.39,22.4,22.37,22.37,44700.0,18.98,18.9885,18.963,18.963,44700.0
2010-03-30 11:00:00,22.37,22.37,22.33,22.35,62400.0,18.963,18.963,18.9291,18.9461,62400.0
2010-03-30 11:10:00,22.36,22.36,22.33,22.34,68100.0,18.9546,18.9546,18.9291,18.9376,68100.0
2010-03-30 11:20:00,22.33,22.37,22.33,22.35,99000.0,18.9291,18.963,18.9291,18.9461,99000.0
2010-03-30 11:30:00,22.35,22.38,22.35,22.38,39900.0,18.9461,18.9715,18.9461,18.9715,39900.0
2010-03-30 11:40:00,22.38,22.4,22.37,22.39,30900.0,18.9715,18.9885,18.963,18.98,30900.0
2010-03-30 11:50:00,22.39,22.4,22.37,22.37,37200.0,18.98,18.9885,18.963,18.963,37200.0
2010-03-30 12:00:00,22.38,22.4,22.38,22.4,36900.0,18.9715,18.9885,18.9715,18.9885,36900.0
2010-03-30 12:10:00,22.39,22.4,22.38,22.38,30600.0,18.98,18.9885,18.9715,18.9715,30600.0
2010-03-30 12:20:00,22.39,22.4,22.38,22.39,18900.0,18.98,18.9885,18.9715,18.98,18900.0
2010-03-30 12:30:00,22.39,22.42,22.37,22.37,74400.0,18.98,19.0054,18.963,18.963,74400.0
2010-03-30 12:40:00,22.38,22.39,22.37,22.37,20100.0,18.9715,18.98,18.963,18.963,20100.0
2010-03-30 12:50:00,22.37,22.38,22.36,22.37,19500.0,18.963,18.9715,18.9546,18.963,19500.0
2010-03-30 13:00:00,22.37,22.37,22.34,22.34,31500.0,18.963,18.963,18.9376,18.9376,31500.0
2010-03-30 13:10:00,22.34,22.36,22.34,22.34,29400.0,18.9376,18.9546,18.9376,18.9376,29400.0
2010-03-30 13:20:00,22.35,22.36,22.33,22.34,225300.0,18.9461,18.9546,18.9291,18.9376,225300.0
2010-03-30 13:30:00,22.34,22.35,22.33,22.34,27300.0,18.9376,18.9461,18.9291,18.9376,27300.0
2010-03-30 13:40:00,22.33,22.34,22.33,22.34,71100.0,18.9291,18.9376,18.9291,18.9376,71100.0
2010-03-30 13:50:00,22.34,22.35,22.33,22.34,33900.0,18.9376,18.9461,18.9291,18.9376,33900.0
2010-03-30 14:00:00,22.34,22.35,22.34,22.35,35400.0,18.9376,18.9461,18.9376,18.9461,35400.0
2010-03-30 14:10:00,22.35,22.36,22.34,22.34,23100.0,18.9461,18.9546,18.9376,18.9376,23100.0
2010-03-30 14:20:00,22.34,22.34,22.31,22.32,56400.0,18.9376,18.9376,18.9122,18.9206,56400.0
2010-03-30 14:30:00,22.32,22.34,22.31,22.32,70200.0,18.9206,18.9376,18.9122,18.9206,70200.0
2010-03-30 14:40:00,22.32,22.33,22.32,22.33,41100.0,18.9206,18.9291,18.9206,18.9291,41100.0
2010-03-30 14:50:00,22.33,22.35,22.32,22.33,36000.0,18.9291,18.9461,18.9206,18.9291,36000.0
2010-03-30 15:00:00,22.33,22.35,22.33,22.33,37500.0,18.9291,18.9461,18.9291,18.9291,37500.0
2010-03-30 15:10:00,22.33,22.35,22.32,22.34,48000.0,18.9291,18.9461,18.9206,18.9376,48000.0
2010-03-30 15:20:00,22.35,22.37,22.34,22.36,63900.0,18.9461,18.963,18.9376,18.9546,63900.0
2010-03-30 15:30:00,22.35,22.37,22.35,22.36,90600.0,18.9461,18.963,18.9461,18.9546,90600.0
2010-03-30 15:40:00,22.36,22.37,22.33,22.33,175200.0,18.9546,18.963,18.9291,18.9291,175200.0
2010-03-30 15:50:00,22.33,22.35,22.33,22.33,226800.0,18.9291,18.9461,18.9291,18.9291,226800.0
2010-03-31 09:30:00,22.27,22.31,22.21,22.28,36000.0,18.8783,18.9122,18.8274,18.8867,36000.0
2010-03-31 09:40:00,22.29,22.38,22.28,22.37,123300.0,18.8952,18.9715,18.8867,18.963,123300.0
2010-03-31 09:50:00,22.37,22.44,22.36,22.42,95400.0,18.963,19.0224,18.9546,19.0054,95400.0
2010-03-31 10:00:00,22.41,22.43,22.31,22.35,66000.0,18.9969,19.0139,18.9122,18.9461,66000.0
2010-03-31 10:10:00,22.35,22.35,22.31,22.33,62400.0,18.9461,18.9461,18.9122,18.9291,62400.0
2010-03-31 10:20:00,22.35,22.39,22.33,22.35,27000.0,18.9461,18.98,18.9291,18.9461,27000.0
2010-03-31 10:30:00,22.35,22.43,22.34,22.4,40500.0,18.9461,19.0139,18.9376,18.9885,40500.0
2010-03-31 10:40:00,22.38,22.41,22.35,22.37,30300.0,18.9715,18.9969,18.9461,18.963,30300.0
2010-03-31 10:50:00,22.37,22.38,22.35,22.37,47700.0,18.963,18.9715,18.9461,18.963,47700.0
2010-03-31 11:00:00,22.36,22.39,22.36,22.37,54900.0,18.9546,18.98,18.9546,18.963,54900.0
2010-03-31 11:10:00,22.37,22.38,22.36,22.37,18300.0,18.963,18.9715,18.9546,18.963,18300.0
2010-03-31 11:20:00,22.37,22.4,22.36,22.37,25500.0,18.963,18.9885,18.9546,18.963,25500.0
2010-03-31 11:30:00,22.37,22.42,22.37,22.42,68700.0,18.963,19.0054,18.963,19.0054,68700.0
2010-03-31 11:40:00,22.42,22.46,22.42,22.45,111900.0,19.0054,19.0393,19.0054,19.0308,111900.0
2010-03-31 11:50:00,22.45,22.46,22.43,22.44,18600.0,19.0308,19.0393,19.0139,19.0224,18600.0
2010-03-31 12:00:00,22.44,22.45,22.43,22.44,37800.0,19.0224,19.0308,19.0139,19.0224,37800.0
2010-03-31 12:10:00,22.43,22.46,22.43,22.46,17400.0,19.0139,19.0393,19.0139,19.0393,17400.0
2010-03-31 12:20:00,22.47,22.47,22.44,22.44,20100.0,19.0478,19.0478,19.0224,19.0224,20100.0
2010-03-31 12:30:00,22.44,22.49,22.43,22.49,42600.0,19.0224,19.0648,19.0139,19.0648,42600.0
2010-03-31 12:40:00,22.49,22.5,22.47,22.49,65400.0,19.0648,19.0732,19.0478,19.0648,65400.0
2010-03-31 12:50:00,22.49,22.5,22.49,22.49,26700.0,19.0648,19.0732,19.0648,19.0648,26700.0
2010-03-31 13:00:00,22.49,22.5,22.48,22.5,56400.0,19.0648,19.0732,19.0563,19.0732,56400.0
2010-03-31 13:10:00,22.5,22.53,22.5,22.52,34800.0,19.0732,19.0987,19.0732,19.0902,34800.0
2010-03-31 13:20:00,22.51,22.54,22.51,22.54,19200.0,19.0817,19.1071,19.0817,19.1071,19200.0
2010-03-31 13:30:00,22.54,22.58,22.54,22.55,96900.0,19.1071,19.141,19.1071,19.1156,96900.0
2010-03-31 13:40:00,22.55,22.58,22.54,22.58,25800.0,19.1156,19.141,19.1071,19.141,25800.0
2010-03-31 13:50:00,22.58,22.61,22.57,22.6,49800.0,19.141,19.1665,19.1326,19.158,49800.0
2010-03-31 14:00:00,22.61,22.61,22.58,22.58,52500.0,19.1665,19.1665,19.141,19.141,52500.0
2010-03-31 14:10:00,22.59,22.6,22.57,22.57,33900.0,19.1495,19.158,19.1326,19.1326,33900.0
2010-03-31 14:20:00,22.57,22.59,22.57,22.58,37500.0,19.1326,19.1495,19.1326,19.141,37500.0
2010-03-31 14:30:00,22.58,22.64,22.58,22.64,145200.0,19.141,19.1919,19.141,19.1919,145200.0
2010-03-31 14:40:00,22.64,22.68,22.63,22.63,150900.0,19.1919,19.2258,19.1834,19.1834,150900.0
2010-03-31 14:50:00,22.63,22.64,22.62,22.63,99000.0,19.1834,19.1919,19.175,19.1834,99000.0
2010-03-31 15:00:00,22.63,22.65,22.62,22.63,81900.0,19.1834,19.2004,19.175,19.1834,81900.0
2010-03-31 15:10:00,22.64,22.64,22.58,22.58,127500.0,19.1919,19.1919,19.141,19.141,127500.0
2010-03-31 15:20:00,22.58,22.61,22.57,22.6,136500.0,19.141,19.1665,19.1326,19.158,136500.0
2010-03-31 15:30:00,22.6,22.62,22.58,22.59,117600.0,19.158,19.175,19.141,19.1495,117600.0
2010-03-31 15:40:00,22.6,22.6,22.55,22.55,176100.0,19.158,19.158,19.1156,19.1156,176100.0
2010-03-31 15:50:00,22.55,22.58,22.55,22.56,265200.0,19.1156,19.141,19.1156,19.1241,265200.0
2010-04-01 09:30:00,22.6,22.94,22.6,22.89,252600.0,19.158,19.4462,19.158,19.4038,252600.0
2010-04-01 09:40:00,22.89,22.9,22.83,22.85,200400.0,19.4038,19.4123,19.353,19.3699,200400.0
2010-04-01 09:50:00,22.85,22.93,22.84,22.91,178500.0,19.3699,19.4377,19.3615,19.4208,178500.0
2010-04-01 10:00:00,22.92,22.93,22.91,22.91,57300.0,19.4293,19.4377,19.4208,19.4208,57300.0
2010-04-01 10:10:00,22.91,22.93,22.88,22.91,77100.0,19.4208,19.4377,19.3954,19.4208,77100.0
2010-04-01 10:20:00,22.91,22.93,22.87,22.87,111900.0,19.4208,19.4377,19.3869,19.3869,111900.0
2010-04-01 10:30:00,22.88,22.88,22.84,22.86,58200.0,19.3954,19.3954,19.3615,19.3784,58200.0
2010-04-01 10:40:00,22.86,22.87,22.85,22.85,64200.0,19.3784,19.3869,19.3699,19.3699,64200.0
2010-04-01 10:50:00,22.85,22.87,22.83,22.85,89400.0,19.3699,19.3869,19.353,19.3699,89400.0
2010-04-01 11:00:00,22.85,22.85,22.82,22.83,57900.0,19.3699,19.3699,19.3445,19.353,57900.0
2010-04-01 11:10:00,22.83,22.83,22.8,22.8,48900.0,19.353,19.353,19.3275,19.3275,48900.0
2010-04-01 11:20:00,22.8,22.82,22.78,22.82,33300.0,19.3275,19.3445,19.3106,19.3445,33300.0
2010-04-01 11:30:00,22.82,22.82,22.8,22.82,21300.0,19.3445,19.3445,19.3275,19.3445,21300.0
2010-04-01 11:40:00,22.82,22.85,22.81,22.84,22800.0,19.3445,19.3699,19.336,19.3615,22800.0
2010-04-01 11:50:00,22.84,22.84,22.83,22.83,23700.0,19.3615,19.3615,19.353,19.353,23700.0
2010-04-01 12:00:00,22.84,22.85,22.82,22.82,41700.0,19.3615,19.3699,19.3445,19.3445,41700.0
2010-04-01 12:10:00,22.81,22.82,22.81,22.81,29400.0,19.336,19.3445,19.336,19.336,29400.0
2010-04-01 12:20:00,22.81,22.82,22.8,22.81,29700.0,19.336,19.3445,19.3275,19.336,29700.0
2010-04-01 12:30:00,22.81,22.81,22.79,22.8,22200.0,19.336,19.336,19.3191,19.3275,22200.0
2010-04-01 12:40:00,22.79,22.81,22.79,22.8,18600.0,19.3191,19.336,19.3191,19.3275,18600.0
2010-04-01 12:50:00,22.8,22.8,22.77,22.78,28500.0,19.3275,19.3275,19.3021,19.3106,28500.0
2010-04-01 13:00:00,22.78,22.79,22.77,22.78,25800.0,19.3106,19.3191,19.3021,19.3106,25800.0
2010-04-01 13:10:00,22.78,22.79,22.77,22.77,22800.0,19.3106,19.3191,19.3021,19.3021,22800.0
2010-04-01 13:20:00,22.77,22.78,22.77,22.77,13500.0,19.3021,19.3106,19.3021,19.3021,13500.0
2010-04-01 13:30:00,22.77,22.78,22.77,22.77,28500.0,19.3021,19.3106,19.3021,19.3021,28500.0
2010-04-01 13:40:00,22.77,22.77,22.7,22.72,40500.0,19.3021,19.3021,19.2428,19.2597,40500.0
2010-04-01 13:50:00,22.72,22.72,22.68,22.68,36300.0,19.2597,19.2597,19.2258,19.2258,36300.0
2010-04-01 14:00:00,22.69,22.7,22.67,22.67,31800.0,19.2343,19.2428,19.2173,19.2173,31800.0
2010-04-01 14:10:00,22.68,22.72,22.68,22.72,23400.0,19.2258,19.2597,19.2258,19.2597,23400.0
2010-04-01 14:20:00,22.72,22.73,22.7,22.71,40200.0,19.2597,19.2682,19.2428,19.2513,40200.0
2010-04-01 14:30:00,22.7,22.72,22.67,22.68,94500.0,19.2428,19.2597,19.2173,19.2258,94500.0
2010-04-01 14:40:00,22.68,22.71,22.65,22.71,37500.0,19.2258,19.2513,19.2004,19.2513,37500.0
2010-04-01 14:50:00,22.72,22.73,22.67,22.7,42300.0,19.2597,19.2682,19.2173,19.2428,42300.0
2010-04-01 15:00:00,22.7,22.71,22.68,22.71,43200.0,19.2428,19.2513,19.2258,19.2513,43200.0
2010-04-01 15:10:00,22.7,22.71,22.69,22.69,56700.0,19.2428,19.2513,19.2343,19.2343,56700.0
2010-04-01 15:20:00,22.69,22.73,22.69,22.71,38400.0,19.2343,19.2682,19.2343,19.2513,38400.0
2010-04-01 15:30:00,22.71,22.76,22.71,22.73,121200.0,19.2513,19.2936,19.2513,19.2682,121200.0
2010-04-01 15:40:00,22.73,22.75,22.73,22.74,147300.0,19.2682,19.2852,19.2682,19.2767,147300.0
2010-04-01 15:50:00,22.74,22.77,22.73,22.75,356400.0,19.2767,19.3021,19.2682,19.2852,356400.0
2010-04-05 09:30:00,22.73,22.82,22.69,22.72,30300.0,19.2682,19.3445,19.2343,19.2597,30300.0
2010-04-05 09:40:00,22.73,22.79,22.72,22.76,120000.0,19.2682,19.3191,19.2597,19.2936,120000.0
2010-04-05 09:50:00,22.75,22.77,22.75,22.75,67800.0,19.2852,19.3021,19.2852,19.2852,67800.0
2010-04-05 10:00:00,22.76,22.82,22.76,22.8,128100.0,19.2936,19.3445,19.2936,19.3275,128100.0
2010-04-05 10:10:00,22.8,22.83,22.8,22.82,65100.0,19.3275,19.353,19.3275,19.3445,65100.0
2010-04-05 10:20:00,22.82,22.84,22.82,22.84,60300.0,19.3445,19.3615,19.3445,19.3615,60300.0
2010-04-05 10:30:00,22.84,22.85,22.82,22.83,60300.0,19.3615,19.3699,19.3445,19.353,60300.0
2010-04-05 10:40:00,22.84,22.88,22.83,22.88,34500.0,19.3615,19.3954,19.353,19.3954,34500.0
2010-04-05 10:50:00,22.87,22.89,22.87,22.88,47700.0,19.3869,19.4038,19.3869,19.3954,47700.0
2010-04-05 11:00:00,22.88,22.89,22.86,22.88,75000.0,19.3954,19.4038,19.3784,19.3954,75000.0
2010-04-05 11:10:00,22.88,22.89,22.88,22.88,29400.0,19.3954,19.4038,19.3954,19.3954,29400.0
2010-04-05 11:20:00,22.88,22.92,22.87,22.92,119400.0,19.3954,19.4293,19.3869,19.4293,119400.0
2010-04-05 11:30:00,22.91,22.93,22.91,22.93,60600.0,19.4208,19.4377,19.4208,19.4377,60600.0
2010-04-05 11:40:00,22.92,22.94,22.92,22.94,22200.0,19.4293,19.4462,19.4293,19.4462,22200.0
2010-04-05 11:50:00,22.94,22.94,22.93,22.93,22500.0,19.4462,19.4462,19.4377,19.4377,22500.0
2010-04-05 12:00:00,22.94,22.95,22.93,22.94,18000.0,19.4462,19.4547,19.4377,19.4462,18000.0
2010-04-05 12:10:00,22.94,22.95,22.94,22.94,22200.0,19.4462,19.4547,19.4462,19.4462,22200.0
2010-04-05 12:20:00,22.94,22.95,22.94,22.94,34200.0,19.4462,19.4547,19.4462,19.4462,34200.0
2010-04-05 12:30:00,22.94,22.95,22.94,22.94,21600.0,19.4462,19.4547,19.4462,19.4462,21600.0
2010-04-05 12:40:00,22.94,22.95,22.94,22.95,47100.0,19.4462,19.4547,19.4462,19.4547,47100.0
2010-04-05 12:50:00,22.94,22.95,22.94,22.95,42000.0,19.4462,19.4547,19.4462,19.4547,42000.0
2010-04-05 13:00:00,22.95,22.95,22.93,22.94,81600.0,19.4547,19.4547,19.4377,19.4462,81600.0
2010-04-05 13:10:00,22.94,22.95,22.94,22.95,41100.0,19.4462,19.4547,19.4462,19.4547,41100.0
2010-04-05 13:20:00,22.95,22.97,22.94,22.96,64200.0,19.4547,19.4717,19.4462,19.4632,64200.0
2010-04-05 13:30:00,22.96,22.98,22.96,22.97,57600.0,19.4632,19.4801,19.4632,19.4717,57600.0
2010-04-05 13:40:00,22.97,22.98,22.95,22.97,126300.0,19.4717,19.4801,19.4547,19.4717,126300.0
2010-04-05 13:50:00,22.97,22.98,22.96,22.97,113700.0,19.4717,19.4801,19.4632,19.4717,113700.0
2010-04-05 14:00:00,22.97,22.97,22.96,22.97,26100.0,19.4717,19.4717,19.4632,19.4717,26100.0
2010-04-05 14:10:00,22.97,22.99,22.96,22.98,53700.0,19.4717,19.4886,19.4632,19.4801,53700.0
2010-04-05 14:20:00,22.98,22.99,22.97,22.99,29100.0,19.4801,19.4886,19.4717,19.4886,29100.0
2010-04-05 14:30:00,22.99,22.99,22.97,22.98,36600.0,19.4886,19.4886,19.4717,19.4801,36600.0
2010-04-05 14:40:00,22.99,22.99,22.98,22.98,37500.0,19.4886,19.4886,19.4801,19.4801,37500.0
2010-04-05 14:50:00,22.98,22.98,22.95,22.97,79500.0,19.4801,19.4801,19.4547,19.4717,79500.0
2010-04-05 15:00:00,22.96,22.99,22.96,22.99,73500.0,19.4632,19.4886,19.4632,19.4886,73500.0
2010-04-05 15:10:00,22.99,23.0,22.99,23.0,92100.0,19.4886,19.4971,19.4886,19.4971,92100.0
2010-04-05 15:20:00,23.0,23.04,23.0,23.03,84000.0,19.4971,19.531,19.4971,19.5225,84000.0
2010-04-05 15:30:00,23.03,23.03,22.99,22.99,96600.0,19.5225,19.5225,19.4886,19.4886,96600.0
2010-04-05 15:40:00,22.99,23.01,22.98,23.0,131100.0,19.4886,19.5056,19.4801,19.4971,131100.0
2010-04-05 15:50:00,23.0,23.02,22.99,23.0,288300.0,19.4971,19.514,19.4886,19.4971,288300.0
2010-04-06 09:30:00,22.92,22.92,22.8,22.9,41700.0,19.4293,19.4293,19.3275,19.4123,41700.0
2010-04-06 09:40:00,22.9,22.94,22.84,22.93,36000.0,19.4123,19.4462,19.3615,19.4377,36000.0
2010-04-06 09:50:00,22.93,22.94,22.88,22.94,30000.0,19.4377,19.4462,19.3954,19.4462,30000.0
2010-04-06 10:00:00,22.93,22.93,22.86,22.88,35700.0,19.4377,19.4377,19.3784,19.3954,35700.0
2010-04-06 10:10:00,22.88,22.92,22.86,22.89,33000.0,19.3954,19.4293,19.3784,19.4038,33000.0
2010-04-06 10:20:00,22.89,22.9,22.83,22.86,41100.0,19.4038,19.4123,19.353,19.3784,41100.0
2010-04-06 10:30:00,22.86,22.87,22.83,22.85,51000.0,19.3784,19.3869,19.353,19.3699,51000.0
2010-04-06 10:40:00,22.85,22.88,22.85,22.87,24300.0,19.3699,19.3954,19.3699,19.3869,24300.0
2010-04-06 10:50:00,22.87,22.9,22.87,22.89,30600.0,19.3869,19.4123,19.3869,19.4038,30600.0
2010-04-06 11:00:00,22.89,22.92,22.88,22.91,45300.0,19.4038,19.4293,19.3954,19.4208,45300.0
2010-04-06 11:10:00,22.92,22.93,22.91,22.93,47100.0,19.4293,19.4377,19.4208,19.4377,47100.0
2010-04-06 11:20:00,22.93,22.94,22.91,22.92,21600.0,19.4377,19.4462,19.4208,19.4293,21600.0
2010-04-06 11:30:00,22.91,22.94,22.91,22.92,29700.0,19.4208,19.4462,19.4208,19.4293,29700.0
2010-04-06 11:40:00,22.92,22.93,22.92,22.92,23700.0,19.4293,19.4377,19.4293,19.4293,23700.0
2010-04-06 11:50:00,22.92,22.93,22.91,22.93,40800.0,19.4293,19.4377,19.4208,19.4377,40800.0
2010-04-06 12:00:00,22.93,22.96,22.92,22.96,39600.0,19.4377,19.4632,19.4293,19.4632,39600.0
2010-04-06 12:10:00,22.95,23.0,22.95,22.99,42300.0,19.4547,19.4971,19.4547,19.4886,42300.0
2010-04-06 12:20:00,22.99,23.02,22.99,23.01,70500.0,19.4886,19.514,19.4886,19.5056,70500.0
2010-04-06 12:30:00,23.01,23.03,23.01,23.02,44100.0,19.5056,19.5225,19.5056,19.514,44100.0
2010-04-06 12:40:00,23.02,23.02,23.01,23.02,25800.0,19.514,19.514,19.5056,19.514,25800.0
2010-04-06 12:50:00,23.02,23.07,23.02,23.06,43500.0,19.514,19.5564,19.514,19.5479,43500.0
2010-04-06 13:00:00,23.07,23.09,23.07,23.09,116700.0,19.5564,19.5734,19.5564,19.5734,116700.0
2010-04-06 13:10:00,23.08,23.09,23.08,23.09,41100.0,19.5649,19.5734,19.5649,19.5734,41100.0
2010-04-06 13:20:00,23.09,23.1,23.08,23.09,75900.0,19.5734,19.5819,19.5649,19.5734,75900.0
2010-04-06 13:30:00,23.09,23.11,23.08,23.11,83700.0,19.5734,19.5903,19.5649,19.5903,83700.0
2010-04-06 13:40:00,23.1,23.14,23.1,23.13,103500.0,19.5819,19.6158,19.5819,19.6073,103500.0
2010-04-06 13:50:00,23.13,23.15,23.12,23.12,72300.0,19.6073,19.6242,19.5988,19.5988,72300.0
2010-04-06 14:00:00,23.12,23.15,23.11,23.13,49200.0,19.5988,19.6242,19.5903,19.6073,49200.0
2010-04-06 14:10:00,23.12,23.14,23.11,23.12,61800.0,19.5988,19.6158,19.5903,19.5988,61800.0
2010-04-06 14:20:00,23.12,23.14,23.12,23.13,81300.0,19.5988,19.6158,19.5988,19.6073,81300.0
2010-04-06 14:30:00,23.13,23.15,23.12,23.13,39000.0,19.6073,19.6242,19.5988,19.6073,39000.0
2010-04-06 14:40:00,23.14,23.17,23.13,23.15,69300.0,19.6158,19.6412,19.6073,19.6242,69300.0
2010-04-06 14:50:00,23.15,23.16,23.14,23.15,92100.0,19.6242,19.6327,19.6158,19.6242,92100.0
2010-04-06 15:00:00,23.15,23.17,23.15,23.16,84600.0,19.6242,19.6412,19.6242,19.6327,84600.0
2010-04-06 15:10:00,23.16,23.18,23.16,23.16,77400.0,19.6327,19.6497,19.6327,19.6327,77400.0
2010-04-06 15:20:00,23.17,23.28,23.16,23.28,342900.0,19.6412,19.7344,19.6327,19.7344,342900.0
2010-04-06 15:30:00,23.28,23.28,23.23,23.26,250800.0,19.7344,19.7344,19.6921,19.7175,250800.0
2010-04-06 15:40:00,23.26,23.31,23.24,23.29,260100.0,19.7175,19.7599,19.7005,19.7429,260100.0
2010-04-06 15:50:00,23.29,23.31,23.27,23.29,481200.0,19.7429,19.7599,19.726,19.7429,481200.0
2010-04-07 09:30:00,23.26,23.41,23.23,23.26,190200.0,19.7175,19.8446,19.6921,19.7175,190200.0
2010-04-07 09:40:00,23.26,23.3,23.22,23.23,91200.0,19.7175,19.7514,19.6836,19.6921,91200.0
2010-04-07 09:50:00,23.23,23.27,23.23,23.26,80400.0,19.6921,19.726,19.6921,19.7175,80400.0
2010-04-07 10:00:00,23.26,23.31,23.23,23.27,96900.0,19.7175,19.7599,19.6921,19.726,96900.0
2010-04-07 10:10:00,23.27,23.28,23.24,23.24,684900.0,19.726,19.7344,19.7005,19.7005,684900.0
2010-04-07 10:20:00,23.25,23.25,23.15,23.16,171000.0,19.709,19.709,19.6242,19.6327,171000.0
2010-04-07 10:30:00,23.15,23.18,23.11,23.11,88800.0,19.6242,19.6497,19.5903,19.5903,88800.0
2010-04-07 10:40:00,23.12,23.12,23.08,23.1,67500.0,19.5988,19.5988,19.5649,19.5819,67500.0
2010-04-07 10:50:00,23.1,23.14,23.1,23.12,384300.0,19.5819,19.6158,19.5819,19.5988,384300.0
2010-04-07 11:00:00,23.12,23.2,23.12,23.2,40800.0,19.5988,19.6666,19.5988,19.6666,40800.0
2010-04-07 11:10:00,23.2,23.22,23.17,23.2,51900.0,19.6666,19.6836,19.6412,19.6666,51900.0
2010-04-07 11:20:00,23.2,23.25,23.19,23.25,25200.0,19.6666,19.709,19.6581,19.709,25200.0
2010-04-07 11:30:00,23.24,23.27,23.23,23.25,133800.0,19.7005,19.726,19.6921,19.709,133800.0
2010-04-07 11:40:00,23.25,23.27,23.25,23.27,41700.0,19.709,19.726,19.709,19.726,41700.0
2010-04-07 11:50:00,23.27,23.28,23.25,23.27,60600.0,19.726,19.7344,19.709,19.726,60600.0
2010-04-07 12:00:00,23.27,23.28,23.26,23.27,30000.0,19.726,19.7344,19.7175,19.726,30000.0
2010-04-07 12:10:00,23.28,23.28,23.26,23.26,18600.0,19.7344,19.7344,19.7175,19.7175,18600.0
2010-04-07 12:20:00,23.26,23.28,23.26,23.27,69000.0,19.7175,19.7344,19.7175,19.726,69000.0
2010-04-07 12:30:00,23.26,23.29,23.26,23.29,48600.0,19.7175,19.7429,19.7175,19.7429,48600.0
2010-04-07 12:40:00,23.29,23.29,23.26,23.27,62400.0,19.7429,19.7429,19.7175,19.726,62400.0
2010-04-07 12:50:00,23.27,23.28,23.26,23.27,81900.0,19.726,19.7344,19.7175,19.726,81900.0
2010-04-07 13:00:00,23.28,23.34,23.28,23.34,327600.0,19.7344,19.7853,19.7344,19.7853,327600.0
2010-04-07 13:10:00,23.33,23.35,23.33,23.35,193200.0,19.7768,19.7938,19.7768,19.7938,193200.0
2010-04-07 13:20:00,23.35,23.4,23.35,23.38,90300.0,19.7938,19.8362,19.7938,19.8192,90300.0
2010-04-07 13:30:00,23.38,23.39,23.37,23.38,111000.0,19.8192,19.8277,19.8107,19.8192,111000.0
2010-04-07 13:40:00,23.39,23.39,23.33,23.34,99300.0,19.8277,19.8277,19.7768,19.7853,99300.0
2010-04-07 13:50:00,23.33,23.34,23.32,23.33,128400.0,19.7768,19.7853,19.7683,19.7768,128400.0
2010-04-07 14:00:00,23.33,23.33,23.3,23.32,67500.0,19.7768,19.7768,19.7514,19.7683,67500.0
2010-04-07 14:10:00,23.32,23.32,23.29,23.31,72600.0,19.7683,19.7683,19.7429,19.7599,72600.0
2010-04-07 14:20:00,23.31,23.31,23.27,23.29,69300.0,19.7599,19.7599,19.726,19.7429,69300.0
2010-04-07 14:30:00,23.28,23.31,23.26,23.3,138600.0,19.7344,19.7599,19.7175,19.7514,138600.0
2010-04-07 14:40:00,23.3,23.32,23.26,23.26,130200.0,19.7514,19.7683,19.7175,19.7175,130200.0
2010-04-07 14:50:00,23.26,23.28,23.25,23.25,69000.0,19.7175,19.7344,19.709,19.709,69000.0
2010-04-07 15:00:00,23.25,23.25,23.21,23.21,158700.0,19.709,19.709,19.6751,19.6751,158700.0
2010-04-07 15:10:00,23.22,23.27,23.2,23.27,196200.0,19.6836,19.726,19.6666,19.726,196200.0
2010-04-07 15:20:00,23.27,23.29,23.26,23.27,168600.0,19.726,19.7429,19.7175,19.726,168600.0
2010-04-07 15:30:00,23.27,23.31,23.27,23.27,328200.0,19.726,19.7599,19.726,19.726,328200.0
2010-04-07 15:40:00,23.28,23.29,23.27,23.28,336900.0,19.7344,19.7429,19.726,19.7344,336900.0
2010-04-07 15:50:00,23.29,23.3,23.28,23.29,283200.0,19.7429,19.7514,19.7344,19.7429,283200.0
2010-04-08 09:30:00,23.1,23.13,23.04,23.08,178200.0,19.5819,19.6073,19.531,19.5649,178200.0
2010-04-08 09:40:00,23.07,23.08,22.97,23.05,234000.0,19.5564,19.5649,19.4717,19.5395,234000.0
2010-04-08 09:50:00,23.05,23.06,23.03,23.06,148800.0,19.5395,19.5479,19.5225,19.5479,148800.0
2010-04-08 10:00:00,23.07,23.11,23.06,23.08,145800.0,19.5564,19.5903,19.5479,19.5649,145800.0
2010-04-08 10:10:00,23.08,23.11,23.07,23.11,74100.0,19.5649,19.5903,19.5564,19.5903,74100.0
2010-04-08 10:20:00,23.1,23.15,23.04,23.13,114900.0,19.5819,19.6242,19.531,19.6073,114900.0
2010-04-08 10:30:00,23.13,23.18,23.13,23.15,61500.0,19.6073,19.6497,19.6073,19.6242,61500.0
2010-04-08 10:40:00,23.15,23.19,23.12,23.19,90900.0,19.6242,19.6581,19.5988,19.6581,90900.0
2010-04-08 10:50:00,23.19,23.75,23.18,23.25,2885400.0,19.6581,20.1329,19.6497,19.709,2885400.0
2010-04-08 11:00:00,23.25,23.4,23.24,23.34,593100.0,19.709,19.8362,19.7005,19.7853,593100.0
2010-04-08 11:10:00,23.34,23.37,23.32,23.33,163200.0,19.7853,19.8107,19.7683,19.7768,163200.0
2010-04-08 11:20:00,23.33,23.38,23.33,23.34,62100.0,19.7768,19.8192,19.7768,19.7853,62100.0
2010-04-08 11:30:00,23.33,23.35,23.33,23.34,42900.0,19.7768,19.7938,19.7768,19.7853,42900.0
2010-04-08 11:40:00,23.34,23.36,23.33,23.33,138000.0,19.7853,19.8023,19.7768,19.7768,138000.0
2010-04-08 11:50:00,23.33,23.35,23.32,23.34,153900.0,19.7768,19.7938,19.7683,19.7853,153900.0
2010-04-08 12:00:00,23.34,23.35,23.33,23.33,74100.0,19.7853,19.7938,19.7768,19.7768,74100.0
2010-04-08 12:10:00,23.33,23.34,23.31,23.33,298500.0,19.7768,19.7853,19.7599,19.7768,298500.0
2010-04-08 12:20:00,23.33,23.34,23.33,23.33,58500.0,19.7768,19.7853,19.7768,19.7768,58500.0
2010-04-08 12:30:00,23.33,23.38,23.33,23.34,174600.0,19.7768,19.8192,19.7768,19.7853,174600.0
2010-04-08 12:40:00,23.34,23.43,23.34,23.4,83700.0,19.7853,19.8616,19.7853,19.8362,83700.0
2010-04-08 12:50:00,23.4,23.41,23.36,23.37,48900.0,19.8362,19.8446,19.8023,19.8107,48900.0
2010-04-08 13:00:00,23.38,23.41,23.37,23.38,55500.0,19.8192,19.8446,19.8107,19.8192,55500.0
2010-04-08 13:10:00,23.38,23.4,23.37,23.39,39600.0,19.8192,19.8362,19.8107,19.8277,39600.0
2010-04-08 13:20:00,23.4,23.43,23.38,23.38,56400.0,19.8362,19.8616,19.8192,19.8192,56400.0
2010-04-08 13:30:00,23.38,23.4,23.37,23.37,63900.0,19.8192,19.8362,19.8107,19.8107,63900.0
2010-04-08 13:40:00,23.37,23.38,23.35,23.36,60900.0,19.8107,19.8192,19.7938,19.8023,60900.0
2010-04-08 13:50:00,23.36,23.36,23.33,23.34,77100.0,19.8023,19.8023,19.7768,19.7853,77100.0
2010-04-08 14:00:00,23.34,23.35,23.32,23.34,69600.0,19.7853,19.7938,19.7683,19.7853,69600.0
2010-04-08 14:10:00,23.34,23.37,23.33,23.37,66000.0,19.7853,19.8107,19.7768,19.8107,66000.0
2010-04-08 14:20:00,23.36,23.36,23.34,23.36,48000.0,19.8023,19.8023,19.7853,19.8023,48000.0
2010-04-08 14:30:00,23.35,23.49,23.34,23.48,200400.0,19.7938,19.9125,19.7853,19.904,200400.0
2010-04-08 14:40:00,23.48,23.55,23.46,23.53,155100.0,19.904,19.9633,19.887,19.9464,155100.0
2010-04-08 14:50:00,23.53,23.53,23.48,23.49,73200.0,19.9464,19.9464,19.904,19.9125,73200.0
2010-04-08 15:00:00,23.49,23.53,23.49,23.53,151800.0,19.9125,19.9464,19.9125,19.9464,151800.0
2010-04-08 15:10:00,23.53,23.55,23.52,23.55,241800.0,19.9464,19.9633,19.9379,19.9633,241800.0
2010-04-08 15:20:00,23.54,23.62,23.54,23.58,437700.0,19.9548,20.0227,19.9548,19.9887,437700.0
2010-04-08 15:30:00,23.57,23.63,23.55,23.6,424500.0,19.9803,20.0311,19.9633,20.0057,424500.0
2010-04-08 15:40:00,23.6,23.69,23.57,23.66,487200.0,20.0057,20.082,19.9803,20.0566,487200.0
2010-04-08 15:50:00,23.65,23.67,23.62,23.62,745800.0,20.0481,20.065,20.0227,20.0227,745800.0
2010-04-09 09:30:00,23.64,23.66,23.47,23.52,98400.0,20.0396,20.0566,19.8955,19.9379,98400.0
2010-04-09 09:40:00,23.53,23.53,23.41,23.42,173400.0,19.9464,19.9464,19.8446,19.8531,173400.0
2010-04-09 09:50:00,23.42,23.45,23.4,23.44,147900.0,19.8531,19.8785,19.8362,19.8701,147900.0
2010-04-09 10:00:00,23.44,23.45,23.4,23.44,100500.0,19.8701,19.8785,19.8362,19.8701,100500.0
2010-04-09 10:10:00,23.44,23.45,23.42,23.44,118500.0,19.8701,19.8785,19.8531,19.8701,118500.0
2010-04-09 10:20:00,23.44,23.49,23.41,23.45,81000.0,19.8701,19.9125,19.8446,19.8785,81000.0
2010-04-09 10:30:00,23.45,23.51,23.45,23.51,95100.0,19.8785,19.9294,19.8785,19.9294,95100.0
2010-04-09 10:40:00,23.51,23.51,23.45,23.49,102900.0,19.9294,19.9294,19.8785,19.9125,102900.0
2010-04-09 10:50:00,23.5,23.52,23.48,23.52,98700.0,19.9209,19.9379,19.904,19.9379,98700.0
2010-04-09 11:00:00,23.52,23.72,23.52,23.67,290400.0,19.9379,20.1074,19.9379,20.065,290400.0
2010-04-09 11:10:00,23.67,23.67,23.64,23.65,63600.0,20.065,20.065,20.0396,20.0481,63600.0
2010-04-09 11:20:00,23.65,23.66,23.62,23.66,55200.0,20.0481,20.0566,20.0227,20.0566,55200.0
2010-04-09 11:30:00,23.66,23.77,23.65,23.75,132300.0,20.0566,20.1498,20.0481,20.1329,132300.0
2010-04-09 11:40:00,23.75,23.76,23.64,23.64,104100.0,20.1329,20.1413,20.0396,20.0396,104100.0
2010-04-09 11:50:00,23.64,23.69,23.64,23.67,98400.0,20.0396,20.082,20.0396,20.065,98400.0
2010-04-09 12:00:00,23.67,23.68,23.65,23.68,77700.0,20.065,20.0735,20.0481,20.0735,77700.0
2010-04-09 12:10:00,23.68,23.69,23.65,23.65,58500.0,20.0735,20.082,20.0481,20.0481,58500.0
2010-04-09 12:20:00,23.65,23.66,23.65,23.65,34500.0,20.0481,20.0566,20.0481,20.0481,34500.0
2010-04-09 12:30:00,23.65,23.65,23.61,23.61,29400.0,20.0481,20.0481,20.0142,20.0142,29400.0
2010-04-09 12:40:00,23.61,23.62,23.56,23.57,110700.0,20.0142,20.0227,19.9718,19.9803,110700.0
2010-04-09 12:50:00,23.57,23.62,23.55,23.62,45600.0,19.9803,20.0227,19.9633,20.0227,45600.0
2010-04-09 13:00:00,23.61,23.62,23.58,23.59,50700.0,20.0142,20.0227,19.9887,19.9972,50700.0
2010-04-09 13:10:00,23.59,23.63,23.59,23.63,35700.0,19.9972,20.0311,19.9972,20.0311,35700.0
2010-04-09 13:20:00,23.63,23.66,23.62,23.65,61500.0,20.0311,20.0566,20.0227,20.0481,61500.0
2010-04-09 13:30:00,23.65,23.67,23.65,23.67,60000.0,20.0481,20.065,20.0481,20.065,60000.0
2010-04-09 13:40:00,23.66,23.68,23.66,23.68,55500.0,20.0566,20.0735,20.0566,20.0735,55500.0
2010-04-09 13:50:00,23.68,23.72,23.68,23.71,84000.0,20.0735,20.1074,20.0735,20.0989,84000.0
2010-04-09 14:00:00,23.71,23.71,23.65,23.65,98400.0,20.0989,20.0989,20.0481,20.0481,98400.0
2010-04-09 14:10:00,23.65,23.67,23.63,23.67,99000.0,20.0481,20.065,20.0311,20.065,99000.0
2010-04-09 14:20:00,23.67,23.67,23.64,23.66,81600.0,20.065,20.065,20.0396,20.0566,81600.0
2010-04-09 14:30:00,23.66,23.68,23.66,23.68,79200.0,20.0566,20.0735,20.0566,20.0735,79200.0
2010-04-09 14:40:00,23.68,23.7,23.68,23.69,47700.0,20.0735,20.0905,20.0735,20.082,47700.0
2010-04-09 14:50:00,23.69,23.73,23.69,23.72,119400.0,20.082,20.1159,20.082,20.1074,119400.0
2010-04-09 15:00:00,23.72,23.73,23.7,23.7,52800.0,20.1074,20.1159,20.0905,20.0905,52800.0
2010-04-09 15:10:00,23.7,23.71,23.68,23.68,82500.0,20.0905,20.0989,20.0735,20.0735,82500.0
2010-04-09 15:20:00,23.68,23.68,23.65,23.67,159900.0,20.0735,20.0735,20.0481,20.065,159900.0
2010-04-09 15:30:00,23.67,23.7,23.67,23.7,167400.0,20.065,20.0905,20.065,20.0905,167400.0
2010-04-09 15:40:00,23.7,23.7,23.68,23.69,184800.0,20.0905,20.0905,20.0735,20.082,184800.0
2010-04-09 15:50:00,23.69,23.76,23.68,23.74,356400.0,20.082,20.1413,20.0735,20.1244,356400.0
2010-04-12 09:30:00,23.79,23.79,23.68,23.68,96900.0,20.1668,20.1668,20.0735,20.0735,96900.0
2010-04-12 09:40:00,23.68,23.85,23.67,23.83,123900.0,20.0735,20.2176,20.065,20.2007,123900.0
2010-04-12 09:50:00,23.83,23.91,23.8,23.89,144600.0,20.2007,20.2685,20.1752,20.2515,144600.0
2010-04-12 10:00:00,23.88,24.06,23.82,23.99,293700.0,20.2431,20.3956,20.1922,20.3363,293700.0
2010-04-12 10:10:00,23.98,23.99,23.91,23.93,96600.0,20.3278,20.3363,20.2685,20.2854,96600.0
2010-04-12 10:20:00,23.93,23.97,23.92,23.95,74100.0,20.2854,20.3194,20.277,20.3024,74100.0
2010-04-12 10:30:00,23.95,23.99,23.92,23.98,131100.0,20.3024,20.3363,20.277,20.3278,131100.0
2010-04-12 10:40:00,23.98,24.06,23.98,24.03,120600.0,20.3278,20.3956,20.3278,20.3702,120600.0
2010-04-12 10:50:00,24.03,24.09,24.03,24.07,106200.0,20.3702,20.4211,20.3702,20.4041,106200.0
2010-04-12 11:00:00,24.07,24.12,24.05,24.1,129900.0,20.4041,20.4465,20.3872,20.4296,129900.0
2010-04-12 11:10:00,24.1,24.18,24.08,24.18,246600.0,20.4296,20.4974,20.4126,20.4974,246600.0
2010-04-12 11:20:00,24.18,24.18,24.13,24.15,186900.0,20.4974,20.4974,20.455,20.4719,186900.0
2010-04-12 11:30:00,24.15,24.19,24.14,24.17,249300.0,20.4719,20.5058,20.4635,20.4889,249300.0
2010-04-12 11:40:00,24.17,24.2,24.17,24.18,278100.0,20.4889,20.5143,20.4889,20.4974,278100.0
2010-04-12 11:50:00,24.18,24.18,24.16,24.17,133500.0,20.4974,20.4974,20.4804,20.4889,133500.0
2010-04-12 12:00:00,24.17,24.18,24.17,24.17,74100.0,20.4889,20.4974,20.4889,20.4889,74100.0
2010-04-12 12:10:00,24.17,24.18,24.17,24.17,41700.0,20.4889,20.4974,20.4889,20.4889,41700.0
2010-04-12 12:20:00,24.17,24.18,24.16,24.17,82500.0,20.4889,20.4974,20.4804,20.4889,82500.0
2010-04-12 12:30:00,24.17,24.18,24.16,24.17,43200.0,20.4889,20.4974,20.4804,20.4889,43200.0
2010-04-12 12:40:00,24.18,24.18,24.15,24.16,64200.0,20.4974,20.4974,20.4719,20.4804,64200.0
2010-04-12 12:50:00,24.16,24.19,24.15,24.18,56700.0,20.4804,20.5058,20.4719,20.4974,56700.0
2010-04-12 13:00:00,24.19,24.25,24.19,24.22,140700.0,20.5058,20.5567,20.5058,20.5313,140700.0
2010-04-12 13:10:00,24.22,24.26,24.2,24.25,168600.0,20.5313,20.5652,20.5143,20.5567,168600.0
2010-04-12 13:20:00,24.25,24.26,24.24,24.25,134100.0,20.5567,20.5652,20.5482,20.5567,134100.0
2010-04-12 13:30:00,24.25,24.26,24.22,24.22,102300.0,20.5567,20.5652,20.5313,20.5313,102300.0
2010-04-12 13:40:00,24.22,24.22,24.18,24.2,57000.0,20.5313,20.5313,20.4974,20.5143,57000.0
2010-04-12 13:50:00,24.2,24.21,24.16,24.17,93000.0,20.5143,20.5228,20.4804,20.4889,93000.0
2010-04-12 14:00:00,24.17,24.23,24.15,24.19,261000.0,20.4889,20.5398,20.4719,20.5058,261000.0
2010-04-12 14:10:00,24.19,24.2,24.17,24.19,174600.0,20.5058,20.5143,20.4889,20.5058,174600.0
2010-04-12 14:20:00,24.19,24.19,24.17,24.18,78900.0,20.5058,20.5058,20.4889,20.4974,78900.0
2010-04-12 14:30:00,24.18,24.2,24.13,24.13,636600.0,20.4974,20.5143,20.455,20.455,636600.0
2010-04-12 14:40:00,24.14,24.15,24.11,24.13,168300.0,20.4635,20.4719,20.438,20.455,168300.0
2010-04-12 14:50:00,24.13,24.14,24.11,24.12,138300.0,20.455,20.4635,20.438,20.4465,138300.0
2010-04-12 15:00:00,24.12,24.15,24.1,24.11,250200.0,20.4465,20.4719,20.4296,20.438,250200.0
2010-04-12 15:10:00,24.11,24.13,24.11,24.12,245400.0,20.438,20.455,20.438,20.4465,245400.0
2010-04-12 15:20:00,24.12,24.13,24.09,24.11,269700.0,20.4465,20.455,20.4211,20.438,269700.0
2010-04-12 15:30:00,24.11,24.12,24.1,24.11,349200.0,20.438,20.4465,20.4296,20.438,349200.0
2010-04-12 15:40:00,24.11,24.11,24.07,24.07,602700.0,20.438,20.438,20.4041,20.4041,602700.0
2010-04-12 15:50:00,24.08,24.13,24.06,24.11,646500.0,20.4126,20.455,20.3956,20.438,646500.0
2010-04-13 09:30:00,23.99,24.05,23.93,24.02,148200.0,20.3363,20.3872,20.2854,20.3617,148200.0
2010-04-13 09:40:00,24.03,24.04,24.01,24.02,157800.0,20.3702,20.3787,20.3533,20.3617,157800.0
2010-04-13 09:50:00,24.02,24.03,24.0,24.0,253500.0,20.3617,20.3702,20.3448,20.3448,253500.0
2010-04-13 10:00:00,24.01,24.04,24.0,24.0,303900.0,20.3533,20.3787,20.3448,20.3448,303900.0
2010-04-13 10:10:00,24.0,24.02,23.97,23.97,126600.0,20.3448,20.3617,20.3194,20.3194,126600.0
2010-04-13 10:20:00,23.97,24.0,23.96,23.99,217800.0,20.3194,20.3448,20.3109,20.3363,217800.0
2010-04-13 10:30:00,23.99,24.08,23.98,24.03,263100.0,20.3363,20.4126,20.3278,20.3702,263100.0
2010-04-13 10:40:00,24.03,24.05,24.03,24.04,145200.0,20.3702,20.3872,20.3702,20.3787,145200.0
2010-04-13 10:50:00,24.04,24.06,24.03,24.05,142200.0,20.3787,20.3956,20.3702,20.3872,142200.0
2010-04-13 11:00:00,24.05,24.06,24.04,24.05,189300.0,20.3872,20.3956,20.3787,20.3872,189300.0
2010-04-13 11:10:00,24.05,24.05,24.01,24.01,108300.0,20.3872,20.3872,20.3533,20.3533,108300.0
2010-04-13 11:20:00,24.01,24.02,24.0,24.0,230100.0,20.3533,20.3617,20.3448,20.3448,230100.0
2010-04-13 11:30:00,24.0,24.01,23.99,24.0,129900.0,20.3448,20.3533,20.3363,20.3448,129900.0
2010-04-13 11:40:00,24.0,24.01,24.0,24.0,117900.0,20.3448,20.3533,20.3448,20.3448,117900.0
2010-04-13 11:50:00,24.0,24.0,23.99,23.99,96000.0,20.3448,20.3448,20.3363,20.3363,96000.0
2010-04-13 12:00:00,24.0,24.01,23.98,24.0,195300.0,20.3448,20.3533,20.3278,20.3448,195300.0
2010-04-13 12:10:00,24.0,24.03,24.0,24.02,98700.0,20.3448,20.3702,20.3448,20.3617,98700.0
2010-04-13 12:20:00,24.02,24.02,24.0,24.01,64800.0,20.3617,20.3617,20.3448,20.3533,64800.0
2010-04-13 12:30:00,24.0,24.01,24.0,24.0,127200.0,20.3448,20.3533,20.3448,20.3448,127200.0
2010-04-13 12:40:00,24.01,24.02,24.0,24.02,74400.0,20.3533,20.3617,20.3448,20.3617,74400.0
2010-04-13 12:50:00,24.01,24.07,24.01,24.06,123300.0,20.3533,20.4041,20.3533,20.3956,123300.0
2010-04-13 13:00:00,24.06,24.09,24.06,24.07,89700.0,20.3956,20.4211,20.3956,20.4041,89700.0
2010-04-13 13:10:00,24.07,24.1,24.07,24.09,73200.0,20.4041,20.4296,20.4041,20.4211,73200.0
2010-04-13 13:20:00,24.09,24.11,24.06,24.1,241500.0,20.4211,20.438,20.3956,20.4296,241500.0
2010-04-13 13:30:00,24.1,24.11,24.1,24.1,95100.0,20.4296,20.438,20.4296,20.4296,95100.0
2010-04-13 13:40:00,24.1,24.12,24.1,24.11,102900.0,20.4296,20.4465,20.4296,20.438,102900.0
2010-04-13 13:50:00,24.11,24.11,24.1,24.11,99600.0,20.438,20.438,20.4296,20.438,99600.0
2010-04-13 14:00:00,24.11,24.11,24.1,24.1,107400.0,20.438,20.438,20.4296,20.4296,107400.0
2010-04-13 14:10:00,24.1,24.11,24.1,24.1,135600.0,20.4296,20.438,20.4296,20.4296,135600.0
2010-04-13 14:20:00,24.1,24.1,24.1,24.1,128400.0,20.4296,20.4296,20.4296,20.4296,128400.0
2010-04-13 14:30:00,24.1,24.1,24.1,24.1,154200.0,20.4296,20.4296,20.4296,20.4296,154200.0
2010-04-13 14:40:00,24.1,24.11,24.1,24.1,233100.0,20.4296,20.438,20.4296,20.4296,233100.0
2010-04-13 14:50:00,24.1,24.1,24.07,24.1,430200.0,20.4296,20.4296,20.4041,20.4296,430200.0
2010-04-13 15:00:00,24.1,24.11,24.1,24.1,177600.0,20.4296,20.438,20.4296,20.4296,177600.0
2010-04-13 15:10:00,24.1,24.11,24.1,24.11,186000.0,20.4296,20.438,20.4296,20.438,186000.0
2010-04-13 15:20:00,24.11,24.13,24.1,24.12,178500.0,20.438,20.455,20.4296,20.4465,178500.0
2010-04-13 15:30:00,24.12,24.12,24.1,24.11,230400.0,20.4465,20.4465,20.4296,20.438,230400.0
2010-04-13 15:40:00,24.11,24.11,24.1,24.1,334500.0,20.438,20.438,20.4296,20.4296,334500.0
2010-04-13 15:50:00,24.1,24.13,24.1,24.12,471600.0,20.4296,20.455,20.4296,20.4465,471600.0
2010-04-14 09:30:00,24.17,24.24,24.03,24.03,114600.0,20.4889,20.5482,20.3702,20.3702,114600.0
2010-04-14 09:40:00,24.03,24.07,24.0,24.0,126600.0,20.3702,20.4041,20.3448,20.3448,126600.0
2010-04-14 09:50:00,24.0,24.0,23.92,23.99,112800.0,20.3448,20.3448,20.277,20.3363,112800.0
2010-04-14 10:00:00,23.99,24.0,23.94,23.98,96900.0,20.3363,20.3448,20.2939,20.3278,96900.0
2010-04-14 10:10:00,23.98,23.98,23.95,23.98,96000.0,20.3278,20.3278,20.3024,20.3278,96000.0
2010-04-14 10:20:00,23.98,24.01,23.97,24.0,87300.0,20.3278,20.3533,20.3194,20.3448,87300.0
2010-04-14 10:30:00,24.0,24.07,23.99,24.05,155100.0,20.3448,20.4041,20.3363,20.3872,155100.0
2010-04-14 10:40:00,24.06,24.07,24.01,24.02,67500.0,20.3956,20.4041,20.3533,20.3617,67500.0
2010-04-14 10:50:00,24.02,24.04,24.01,24.03,77400.0,20.3617,20.3787,20.3533,20.3702,77400.0
2010-04-14 11:00:00,24.03,24.05,24.01,24.02,81300.0,20.3702,20.3872,20.3533,20.3617,81300.0
2010-04-14 11:10:00,24.02,24.03,24.01,24.02,54600.0,20.3617,20.3702,20.3533,20.3617,54600.0
2010-04-14 11:20:00,24.02,24.03,23.99,24.03,164400.0,20.3617,20.3702,20.3363,20.3702,164400.0
2010-04-14 11:30:00,24.02,24.03,24.01,24.02,83700.0,20.3617,20.3702,20.3533,20.3617,83700.0
2010-04-14 11:40:00,24.02,24.03,24.01,24.02,84000.0,20.3617,20.3702,20.3533,20.3617,84000.0
2010-04-14 11:50:00,24.02,24.02,24.01,24.02,44100.0,20.3617,20.3617,20.3533,20.3617,44100.0
2010-04-14 12:00:00,24.02,24.02,24.0,24.01,54000.0,20.3617,20.3617,20.3448,20.3533,54000.0
2010-04-14 12:10:00,24.0,24.02,24.0,24.02,38400.0,20.3448,20.3617,20.3448,20.3617,38400.0
2010-04-14 12:20:00,24.02,24.03,24.01,24.01,84600.0,20.3617,20.3702,20.3533,20.3533,84600.0
2010-04-14 12:30:00,24.01,24.01,23.98,23.98,125400.0,20.3533,20.3533,20.3278,20.3278,125400.0
2010-04-14 12:40:00,23.98,24.03,23.98,24.01,233100.0,20.3278,20.3702,20.3278,20.3533,233100.0
2010-04-14 12:50:00,24.02,24.03,24.01,24.02,55200.0,20.3617,20.3702,20.3533,20.3617,55200.0
2010-04-14 13:00:00,24.02,24.05,24.02,24.04,187200.0,20.3617,20.3872,20.3617,20.3787,187200.0
2010-04-14 13:10:00,24.04,24.07,24.03,24.05,37500.0,20.3787,20.4041,20.3702,20.3872,37500.0
2010-04-14 13:20:00,24.05,24.08,24.04,24.07,63600.0,20.3872,20.4126,20.3787,20.4041,63600.0
2010-04-14 13:30:00,24.08,24.1,24.05,24.09,80100.0,20.4126,20.4296,20.3872,20.4211,80100.0
2010-04-14 13:40:00,24.09,24.09,24.06,24.06,42000.0,20.4211,20.4211,20.3956,20.3956,42000.0
2010-04-14 13:50:00,24.06,24.07,24.03,24.03,52800.0,20.3956,20.4041,20.3702,20.3702,52800.0
2010-04-14 14:00:00,24.03,24.08,24.03,24.07,86700.0,20.3702,20.4126,20.3702,20.4041,86700.0
2010-04-14 14:10:00,24.08,24.11,24.08,24.1,99900.0,20.4126,20.438,20.4126,20.4296,99900.0
2010-04-14 14:20:00,24.1,24.14,24.08,24.14,87300.0,20.4296,20.4635,20.4126,20.4635,87300.0
2010-04-14 14:30:00,24.14,24.18,24.13,24.13,75000.0,20.4635,20.4974,20.455,20.455,75000.0
2010-04-14 14:40:00,24.13,24.13,24.11,24.11,56700.0,20.455,20.455,20.438,20.438,56700.0
2010-04-14 14:50:00,24.11,24.15,24.11,24.15,94200.0,20.438,20.4719,20.438,20.4719,94200.0
2010-04-14 15:00:00,24.15,24.17,24.13,24.14,65700.0,20.4719,20.4889,20.455,20.4635,65700.0
2010-04-14 15:10:00,24.15,24.16,24.14,24.15,71700.0,20.4719,20.4804,20.4635,20.4719,71700.0
2010-04-14 15:20:00,24.15,24.16,24.14,24.15,90900.0,20.4719,20.4804,20.4635,20.4719,90900.0
2010-04-14 15:30:00,24.15,24.21,24.14,24.21,158700.0,20.4719,20.5228,20.4635,20.5228,158700.0
2010-04-14 15:40:00,24.21,24.24,24.2,24.24,273600.0,20.5228,20.5482,20.5143,20.5482,273600.0
2010-04-14 15:50:00,24.24,24.27,24.22,24.25,367200.0,20.5482,20.5737,20.5313,20.5567,367200.0
2010-04-15 09:30:00,24.21,24.24,24.13,24.23,160200.0,20.5228,20.5482,20.455,20.5398,160200.0
2010-04-15 09:40:00,24.23,24.31,24.21,24.28,114600.0,20.5398,20.6076,20.5228,20.5821,114600.0
2010-04-15 09:50:00,24.28,24.28,24.2,24.2,99000.0,20.5821,20.5821,20.5143,20.5143,99000.0
2010-04-15 10:00:00,24.21,24.31,24.17,24.3,160800.0,20.5228,20.6076,20.4889,20.5991,160800.0
2010-04-15 10:10:00,24.3,24.3,24.22,24.24,120000.0,20.5991,20.5991,20.5313,20.5482,120000.0
2010-04-15 10:20:00,24.24,24.34,24.24,24.32,164700.0,20.5482,20.633,20.5482,20.616,164700.0
2010-04-15 10:30:00,24.32,24.38,24.31,24.36,323100.0,20.616,20.6669,20.6076,20.65,323100.0
2010-04-15 10:40:00,24.37,24.39,24.37,24.39,54000.0,20.6584,20.6754,20.6584,20.6754,54000.0
2010-04-15 10:50:00,24.39,24.49,24.38,24.48,84300.0,20.6754,20.7602,20.6669,20.7517,84300.0
2010-04-15 11:00:00,24.48,24.48,24.41,24.41,53400.0,20.7517,20.7517,20.6923,20.6923,53400.0
2010-04-15 11:10:00,24.41,24.42,24.38,24.39,51600.0,20.6923,20.7008,20.6669,20.6754,51600.0
2010-04-15 11:20:00,24.39,24.4,24.36,24.38,87600.0,20.6754,20.6839,20.65,20.6669,87600.0
2010-04-15 11:30:00,24.38,24.41,24.38,24.39,113100.0,20.6669,20.6923,20.6669,20.6754,113100.0
2010-04-15 11:40:00,24.4,24.41,24.36,24.39,123900.0,20.6839,20.6923,20.65,20.6754,123900.0
2010-04-15 11:50:00,24.39,24.46,24.37,24.46,99600.0,20.6754,20.7347,20.6584,20.7347,99600.0
2010-04-15 12:00:00,24.45,24.48,24.41,24.42,92400.0,20.7262,20.7517,20.6923,20.7008,92400.0
2010-04-15 12:10:00,24.42,24.44,24.38,24.42,55800.0,20.7008,20.7178,20.6669,20.7008,55800.0
2010-04-15 12:20:00,24.41,24.44,24.37,24.4,36900.0,20.6923,20.7178,20.6584,20.6839,36900.0
2010-04-15 12:30:00,24.4,24.4,24.38,24.38,23400.0,20.6839,20.6839,20.6669,20.6669,23400.0
2010-04-15 12:40:00,24.39,24.42,24.36,24.42,39600.0,20.6754,20.7008,20.65,20.7008,39600.0
2010-04-15 12:50:00,24.41,24.45,24.41,24.44,39300.0,20.6923,20.7262,20.6923,20.7178,39300.0
2010-04-15 13:00:00,24.45,24.48,24.45,24.48,41100.0,20.7262,20.7517,20.7262,20.7517,41100.0
2010-04-15 13:10:00,24.48,24.53,24.47,24.52,66600.0,20.7517,20.7941,20.7432,20.7856,66600.0
2010-04-15 13:20:00,24.52,24.55,24.51,24.55,73500.0,20.7856,20.811,20.7771,20.811,73500.0
2010-04-15 13:30:00,24.55,24.55,24.52,24.53,63900.0,20.811,20.811,20.7856,20.7941,63900.0
2010-04-15 13:40:00,24.53,24.53,24.5,24.53,38100.0,20.7941,20.7941,20.7686,20.7941,38100.0
2010-04-15 13:50:00,24.52,24.52,24.47,24.48,40500.0,20.7856,20.7856,20.7432,20.7517,40500.0
2010-04-15 14:00:00,24.48,24.52,24.48,24.49,53400.0,20.7517,20.7856,20.7517,20.7602,53400.0
2010-04-15 14:10:00,24.49,24.5,24.48,24.49,36900.0,20.7602,20.7686,20.7517,20.7602,36900.0
2010-04-15 14:20:00,24.49,24.52,24.49,24.49,56400.0,20.7602,20.7856,20.7602,20.7602,56400.0
2010-04-15 14:30:00,24.49,24.49,24.46,24.46,30300.0,20.7602,20.7602,20.7347,20.7347,30300.0
2010-04-15 14:40:00,24.46,24.48,24.46,24.47,34500.0,20.7347,20.7517,20.7347,20.7432,34500.0
2010-04-15 14:50:00,24.47,24.5,24.46,24.49,63900.0,20.7432,20.7686,20.7347,20.7602,63900.0
2010-04-15 15:00:00,24.49,24.49,24.44,24.45,57300.0,20.7602,20.7602,20.7178,20.7262,57300.0
2010-04-15 15:10:00,24.45,24.47,24.43,24.43,60900.0,20.7262,20.7432,20.7093,20.7093,60900.0
2010-04-15 15:20:00,24.43,24.45,24.43,24.44,133200.0,20.7093,20.7262,20.7093,20.7178,133200.0
2010-04-15 15:30:00,24.43,24.47,24.43,24.45,198300.0,20.7093,20.7432,20.7093,20.7262,198300.0
2010-04-15 15:40:00,24.45,24.51,24.44,24.5,202800.0,20.7262,20.7771,20.7178,20.7686,202800.0
2010-04-15 15:50:00,24.5,24.51,24.48,24.49,311100.0,20.7686,20.7771,20.7517,20.7602,311100.0
2010-04-16 09:30:00,24.45,24.51,24.33,24.46,294600.0,20.7262,20.7771,20.6245,20.7347,294600.0
2010-04-16 09:40:00,24.46,24.49,24.43,24.46,82800.0,20.7347,20.7602,20.7093,20.7347,82800.0
2010-04-16 09:50:00,24.45,24.47,24.38,24.4,100500.0,20.7262,20.7432,20.6669,20.6839,100500.0
2010-04-16 10:00:00,24.4,24.42,24.37,24.37,65700.0,20.6839,20.7008,20.6584,20.6584,65700.0
2010-04-16 10:10:00,24.36,24.48,24.36,24.47,93600.0,20.65,20.7517,20.65,20.7432,93600.0
2010-04-16 10:20:00,24.47,24.5,24.44,24.48,112200.0,20.7432,20.7686,20.7178,20.7517,112200.0
2010-04-16 10:30:00,24.48,24.49,24.41,24.44,189000.0,20.7517,20.7602,20.6923,20.7178,189000.0
2010-04-16 10:40:00,24.43,24.48,24.41,24.45,107100.0,20.7093,20.7517,20.6923,20.7262,107100.0
2010-04-16 10:50:00,24.44,24.49,24.42,24.46,204900.0,20.7178,20.7602,20.7008,20.7347,204900.0
2010-04-16 11:00:00,24.46,24.48,24.44,24.45,99300.0,20.7347,20.7517,20.7178,20.7262,99300.0
2010-04-16 11:10:00,24.44,24.47,24.41,24.44,324600.0,20.7178,20.7432,20.6923,20.7178,324600.0
2010-04-16 11:20:00,24.45,24.49,24.43,24.44,174000.0,20.7262,20.7602,20.7093,20.7178,174000.0
2010-04-16 11:30:00,24.44,24.45,24.4,24.42,461400.0,20.7178,20.7262,20.6839,20.7008,461400.0
2010-04-16 11:40:00,24.42,24.44,24.39,24.42,68700.0,20.7008,20.7178,20.6754,20.7008,68700.0
2010-04-16 11:50:00,24.42,24.42,24.35,24.37,165300.0,20.7008,20.7008,20.6415,20.6584,165300.0
2010-04-16 12:00:00,24.37,24.38,24.32,24.37,98700.0,20.6584,20.6669,20.616,20.6584,98700.0
2010-04-16 12:10:00,24.38,24.39,24.35,24.36,62700.0,20.6669,20.6754,20.6415,20.65,62700.0
2010-04-16 12:20:00,24.37,24.37,24.34,24.36,57000.0,20.6584,20.6584,20.633,20.65,57000.0
2010-04-16 12:30:00,24.35,24.36,24.29,24.29,60900.0,20.6415,20.65,20.5906,20.5906,60900.0
2010-04-16 12:40:00,24.29,24.33,24.29,24.29,107700.0,20.5906,20.6245,20.5906,20.5906,107700.0
2010-04-16 12:50:00,24.29,24.3,24.27,24.29,71700.0,20.5906,20.5991,20.5737,20.5906,71700.0
2010-04-16 13:00:00,24.28,24.3,24.24,24.28,69000.0,20.5821,20.5991,20.5482,20.5821,69000.0
2010-04-16 13:10:00,24.28,24.3,24.25,24.27,24300.0,20.5821,20.5991,20.5567,20.5737,24300.0
2010-04-16 13:20:00,24.27,24.28,24.23,24.23,46200.0,20.5737,20.5821,20.5398,20.5398,46200.0
2010-04-16 13:30:00,24.23,24.25,24.21,24.22,78300.0,20.5398,20.5567,20.5228,20.5313,78300.0
2010-04-16 13:40:00,24.21,24.25,24.21,24.25,94800.0,20.5228,20.5567,20.5228,20.5567,94800.0
2010-04-16 13:50:00,24.25,24.26,24.23,24.25,96600.0,20.5567,20.5652,20.5398,20.5567,96600.0
2010-04-16 14:00:00,24.25,24.32,24.25,24.32,87900.0,20.5567,20.616,20.5567,20.616,87900.0
2010-04-16 14:10:00,24.32,24.34,24.31,24.33,127200.0,20.616,20.633,20.6076,20.6245,127200.0
2010-04-16 14:20:00,24.32,24.34,24.32,24.33,143700.0,20.616,20.633,20.616,20.6245,143700.0
2010-04-16 14:30:00,24.34,24.34,24.32,24.33,80700.0,20.633,20.633,20.616,20.6245,80700.0
2010-04-16 14:40:00,24.34,24.37,24.33,24.34,71100.0,20.633,20.6584,20.6245,20.633,71100.0
2010-04-16 14:50:00,24.35,24.35,24.31,24.32,88800.0,20.6415,20.6415,20.6076,20.616,88800.0
2010-04-16 15:00:00,24.32,24.34,24.31,24.33,91500.0,20.616,20.633,20.6076,20.6245,91500.0
2010-04-16 15:10:00,24.33,24.34,24.28,24.29,191100.0,20.6245,20.633,20.5821,20.5906,191100.0
2010-04-16 15:20:00,24.3,24.31,24.28,24.29,73200.0,20.5991,20.6076,20.5821,20.5906,73200.0
2010-04-16 15:30:00,24.3,24.32,24.28,24.32,121800.0,20.5991,20.616,20.5821,20.616,121800.0
2010-04-16 15:40:00,24.32,24.35,24.31,24.34,143400.0,20.616,20.6415,20.6076,20.633,143400.0
2010-04-16 15:50:00,24.34,24.35,24.31,24.32,304200.0,20.633,20.6415,20.6076,20.616,304200.0
2010-04-19 09:30:00,24.12,24.39,24.12,24.18,134100.0,20.4465,20.6754,20.4465,20.4974,134100.0
2010-04-19 09:40:00,24.18,24.23,24.16,24.2,77400.0,20.4974,20.5398,20.4804,20.5143,77400.0
2010-04-19 09:50:00,24.19,24.3,24.19,24.29,94800.0,20.5058,20.5991,20.5058,20.5906,94800.0
2010-04-19 10:00:00,24.29,24.32,24.26,24.31,74400.0,20.5906,20.616,20.5652,20.6076,74400.0
2010-04-19 10:10:00,24.3,24.36,24.28,24.34,66600.0,20.5991,20.65,20.5821,20.633,66600.0
2010-04-19 10:20:00,24.33,24.34,24.29,24.32,47700.0,20.6245,20.633,20.5906,20.616,47700.0
2010-04-19 10:30:00,24.32,24.34,24.23,24.24,138900.0,20.616,20.633,20.5398,20.5482,138900.0
2010-04-19 10:40:00,24.24,24.24,24.2,24.21,69000.0,20.5482,20.5482,20.5143,20.5228,69000.0
2010-04-19 10:50:00,24.21,24.23,24.2,24.2,78900.0,20.5228,20.5398,20.5143,20.5143,78900.0
2010-04-19 11:00:00,24.2,24.23,24.19,24.21,103200.0,20.5143,20.5398,20.5058,20.5228,103200.0
2010-04-19 11:10:00,24.21,24.22,24.19,24.21,55200.0,20.5228,20.5313,20.5058,20.5228,55200.0
2010-04-19 11:20:00,24.2,24.22,24.19,24.21,31500.0,20.5143,20.5313,20.5058,20.5228,31500.0
2010-04-19 11:30:00,24.21,24.24,24.18,24.19,56400.0,20.5228,20.5482,20.4974,20.5058,56400.0
2010-04-19 11:40:00,24.19,24.21,24.16,24.18,69900.0,20.5058,20.5228,20.4804,20.4974,69900.0
2010-04-19 11:50:00,24.18,24.18,24.07,24.1,126900.0,20.4974,20.4974,20.4041,20.4296,126900.0
2010-04-19 12:00:00,24.09,24.14,24.07,24.11,70800.0,20.4211,20.4635,20.4041,20.438,70800.0
2010-04-19 12:10:00,24.11,24.12,24.05,24.11,91200.0,20.438,20.4465,20.3872,20.438,91200.0
2010-04-19 12:20:00,24.11,24.13,24.09,24.12,60900.0,20.438,20.455,20.4211,20.4465,60900.0
2010-04-19 12:30:00,24.12,24.14,24.11,24.13,66600.0,20.4465,20.4635,20.438,20.455,66600.0
2010-04-19 12:40:00,24.13,24.18,24.11,24.18,35100.0,20.455,20.4974,20.438,20.4974,35100.0
2010-04-19 12:50:00,24.17,24.2,24.16,24.19,34800.0,20.4889,20.5143,20.4804,20.5058,34800.0
2010-04-19 13:00:00,24.19,24.2,24.17,24.19,35400.0,20.5058,20.5143,20.4889,20.5058,35400.0
2010-04-19 13:10:00,24.19,24.22,24.19,24.21,70800.0,20.5058,20.5313,20.5058,20.5228,70800.0
2010-04-19 13:20:00,24.21,24.22,24.17,24.17,70500.0,20.5228,20.5313,20.4889,20.4889,70500.0
2010-04-19 13:30:00,24.17,24.17,24.14,24.15,46800.0,20.4889,20.4889,20.4635,20.4719,46800.0
2010-04-19 13:40:00,24.15,24.18,24.14,24.14,35700.0,20.4719,20.4974,20.4635,20.4635,35700.0
2010-04-19 13:50:00,24.14,24.15,24.12,24.15,57900.0,20.4635,20.4719,20.4465,20.4719,57900.0
2010-04-19 14:00:00,24.14,24.22,24.14,24.2,77100.0,20.4635,20.5313,20.4635,20.5143,77100.0
2010-04-19 14:10:00,24.2,24.28,24.2,24.26,69300.0,20.5143,20.5821,20.5143,20.5652,69300.0
2010-04-19 14:20:00,24.26,24.3,24.25,24.29,57000.0,20.5652,20.5991,20.5567,20.5906,57000.0
2010-04-19 14:30:00,24.28,24.35,24.28,24.31,117900.0,20.5821,20.6415,20.5821,20.6076,117900.0
2010-04-19 14:40:00,24.31,24.32,24.28,24.29,56400.0,20.6076,20.616,20.5821,20.5906,56400.0
2010-04-19 14:50:00,24.29,24.35,24.28,24.34,68700.0,20.5906,20.6415,20.5821,20.633,68700.0
2010-04-19 15:00:00,24.35,24.38,24.34,24.37,81000.0,20.6415,20.6669,20.633,20.6584,81000.0
2010-04-19 15:10:00,24.37,24.38,24.32,24.34,67800.0,20.6584,20.6669,20.616,20.633,67800.0
2010-04-19 15:20:00,24.33,24.36,24.32,24.34,116700.0,20.6245,20.65,20.616,20.633,116700.0
2010-04-19 15:30:00,24.34,24.37,24.3,24.31,122100.0,20.633,20.6584,20.5991,20.6076,122100.0
2010-04-19 15:40:00,24.32,24.35,24.31,24.34,141600.0,20.616,20.6415,20.6076,20.633,141600.0
2010-04-19 15:50:00,24.34,24.38,24.33,24.37,261900.0,20.633,20.6669,20.6245,20.6584,261900.0
2010-04-20 09:30:00,24.44,24.58,24.41,24.5,136500.0,20.7178,20.8364,20.6923,20.7686,136500.0
2010-04-20 09:40:00,24.49,24.57,24.49,24.51,73800.0,20.7602,20.828,20.7602,20.7771,73800.0
2010-04-20 09:50:00,24.52,24.6,24.5,24.58,67800.0,20.7856,20.8534,20.7686,20.8364,67800.0
2010-04-20 10:00:00,24.58,24.59,24.53,24.54,56400.0,20.8364,20.8449,20.7941,20.8025,56400.0
2010-04-20 10:10:00,24.55,24.61,24.5,24.5,74400.0,20.811,20.8619,20.7686,20.7686,74400.0
2010-04-20 10:20:00,24.49,24.59,24.44,24.59,122400.0,20.7602,20.8449,20.7178,20.8449,122400.0
2010-04-20 10:30:00,24.59,24.62,24.59,24.61,137400.0,20.8449,20.8704,20.8449,20.8619,137400.0
2010-04-20 10:40:00,24.61,24.71,24.61,24.67,120000.0,20.8619,20.9466,20.8619,20.9127,120000.0
2010-04-20 10:50:00,24.67,24.7,24.65,24.66,76200.0,20.9127,20.9382,20.8958,20.9043,76200.0
2010-04-20 11:00:00,24.66,24.67,24.62,24.63,162300.0,20.9043,20.9127,20.8704,20.8788,162300.0
2010-04-20 11:10:00,24.64,24.65,24.59,24.59,83700.0,20.8873,20.8958,20.8449,20.8449,83700.0
2010-04-20 11:20:00,24.59,24.63,24.57,24.62,64800.0,20.8449,20.8788,20.828,20.8704,64800.0
2010-04-20 11:30:00,24.63,24.63,24.58,24.6,66300.0,20.8788,20.8788,20.8364,20.8534,66300.0
2010-04-20 11:40:00,24.6,24.63,24.57,24.63,78300.0,20.8534,20.8788,20.828,20.8788,78300.0
2010-04-20 11:50:00,24.63,24.63,24.59,24.59,63600.0,20.8788,20.8788,20.8449,20.8449,63600.0
2010-04-20 12:00:00,24.6,24.67,24.6,24.66,36300.0,20.8534,20.9127,20.8534,20.9043,36300.0
2010-04-20 12:10:00,24.66,24.67,24.63,24.66,41400.0,20.9043,20.9127,20.8788,20.9043,41400.0
2010-04-20 12:20:00,24.66,24.66,24.63,24.63,18600.0,20.9043,20.9043,20.8788,20.8788,18600.0
2010-04-20 12:30:00,24.64,24.65,24.61,24.61,33000.0,20.8873,20.8958,20.8619,20.8619,33000.0
2010-04-20 12:40:00,24.62,24.63,24.59,24.59,19800.0,20.8704,20.8788,20.8449,20.8449,19800.0
2010-04-20 12:50:00,24.6,24.61,24.59,24.61,30300.0,20.8534,20.8619,20.8449,20.8619,30300.0
2010-04-20 13:00:00,24.61,24.65,24.61,24.65,30900.0,20.8619,20.8958,20.8619,20.8958,30900.0
2010-04-20 13:10:00,24.65,24.67,24.65,24.66,22200.0,20.8958,20.9127,20.8958,20.9043,22200.0
2010-04-20 13:20:00,24.66,24.67,24.65,24.66,155400.0,20.9043,20.9127,20.8958,20.9043,155400.0
2010-04-20 13:30:00,24.66,24.67,24.66,24.66,238500.0,20.9043,20.9127,20.9043,20.9043,238500.0
2010-04-20 13:40:00,24.66,24.67,24.64,24.67,84600.0,20.9043,20.9127,20.8873,20.9127,84600.0
2010-04-20 13:50:00,24.67,24.67,24.65,24.67,152400.0,20.9127,20.9127,20.8958,20.9127,152400.0
2010-04-20 14:00:00,24.67,24.69,24.65,24.66,78900.0,20.9127,20.9297,20.8958,20.9043,78900.0
2010-04-20 14:10:00,24.66,24.68,24.65,24.67,81300.0,20.9043,20.9212,20.8958,20.9127,81300.0
2010-04-20 14:20:00,24.66,24.68,24.66,24.67,161100.0,20.9043,20.9212,20.9043,20.9127,161100.0
2010-04-20 14:30:00,24.67,24.68,24.65,24.66,117600.0,20.9127,20.9212,20.8958,20.9043,117600.0
2010-04-20 14:40:00,24.66,24.69,24.65,24.69,107400.0,20.9043,20.9297,20.8958,20.9297,107400.0
2010-04-20 14:50:00,24.69,24.69,24.66,24.67,150000.0,20.9297,20.9297,20.9043,20.9127,150000.0
2010-04-20 15:00:00,24.67,24.68,24.63,24.66,148500.0,20.9127,20.9212,20.8788,20.9043,148500.0
2010-04-20 15:10:00,24.66,24.67,24.62,24.64,95400.0,20.9043,20.9127,20.8704,20.8873,95400.0
2010-04-20 15:20:00,24.64,24.64,24.6,24.63,114300.0,20.8873,20.8873,20.8534,20.8788,114300.0
2010-04-20 15:30:00,24.63,24.67,24.63,24.66,113400.0,20.8788,20.9127,20.8788,20.9043,113400.0
2010-04-20 15:40:00,24.66,24.67,24.63,24.65,264900.0,20.9043,20.9127,20.8788,20.8958,264900.0
2010-04-20 15:50:00,24.65,24.67,24.65,24.67,305400.0,20.8958,20.9127,20.8958,20.9127,305400.0
2010-04-21 09:30:00,24.58,24.79,24.58,24.75,209700.0,20.8364,21.0145,20.8364,20.9806,209700.0
2010-04-21 09:40:00,24.74,24.77,24.66,24.7,150000.0,20.9721,20.9975,20.9043,20.9382,150000.0
2010-04-21 09:50:00,24.69,24.69,24.64,24.68,142200.0,20.9297,20.9297,20.8873,20.9212,142200.0
2010-04-21 10:00:00,24.67,24.72,24.65,24.67,105300.0,20.9127,20.9551,20.8958,20.9127,105300.0
2010-04-21 10:10:00,24.67,24.71,24.64,24.66,124500.0,20.9127,20.9466,20.8873,20.9043,124500.0
2010-04-21 10:20:00,24.66,24.67,24.64,24.65,89400.0,20.9043,20.9127,20.8873,20.8958,89400.0
2010-04-21 10:30:00,24.65,24.68,24.63,24.66,80100.0,20.8958,20.9212,20.8788,20.9043,80100.0
2010-04-21 10:40:00,24.67,24.72,24.67,24.68,70500.0,20.9127,20.9551,20.9127,20.9212,70500.0
2010-04-21 10:50:00,24.67,24.7,24.66,24.66,41700.0,20.9127,20.9382,20.9043,20.9043,41700.0
2010-04-21 11:00:00,24.66,24.69,24.65,24.69,83100.0,20.9043,20.9297,20.8958,20.9297,83100.0
2010-04-21 11:10:00,24.68,24.72,24.68,24.7,59400.0,20.9212,20.9551,20.9212,20.9382,59400.0
2010-04-21 11:20:00,24.7,24.71,24.66,24.67,76800.0,20.9382,20.9466,20.9043,20.9127,76800.0
2010-04-21 11:30:00,24.67,24.67,24.63,24.67,121500.0,20.9127,20.9127,20.8788,20.9127,121500.0
2010-04-21 11:40:00,24.67,24.68,24.66,24.68,63300.0,20.9127,20.9212,20.9043,20.9212,63300.0
2010-04-21 11:50:00,24.68,24.7,24.67,24.68,78900.0,20.9212,20.9382,20.9127,20.9212,78900.0
2010-04-21 12:00:00,24.68,24.69,24.66,24.67,40500.0,20.9212,20.9297,20.9043,20.9127,40500.0
2010-04-21 12:10:00,24.67,24.68,24.67,24.68,26400.0,20.9127,20.9212,20.9127,20.9212,26400.0
2010-04-21 12:20:00,24.68,24.7,24.66,24.69,52500.0,20.9212,20.9382,20.9043,20.9297,52500.0
2010-04-21 12:30:00,24.69,24.75,24.69,24.74,65100.0,20.9297,20.9806,20.9297,20.9721,65100.0
2010-04-21 12:40:00,24.73,24.74,24.71,24.72,49800.0,20.9636,20.9721,20.9466,20.9551,49800.0
2010-04-21 12:50:00,24.72,24.72,24.69,24.69,46800.0,20.9551,20.9551,20.9297,20.9297,46800.0
2010-04-21 13:00:00,24.7,24.73,24.7,24.72,45600.0,20.9382,20.9636,20.9382,20.9551,45600.0
2010-04-21 13:10:00,24.73,24.75,24.71,24.75,87300.0,20.9636,20.9806,20.9466,20.9806,87300.0
2010-04-21 13:20:00,24.76,24.79,24.75,24.77,106500.0,20.989,21.0145,20.9806,20.9975,106500.0
2010-04-21 13:30:00,24.77,24.78,24.76,24.77,92400.0,20.9975,21.006,20.989,20.9975,92400.0
2010-04-21 13:40:00,24.77,24.78,24.76,24.77,93600.0,20.9975,21.006,20.989,20.9975,93600.0
2010-04-21 13:50:00,24.77,24.89,24.77,24.87,171600.0,20.9975,21.0992,20.9975,21.0823,171600.0
2010-04-21 14:00:00,24.87,24.89,24.83,24.85,100200.0,21.0823,21.0992,21.0484,21.0653,100200.0
2010-04-21 14:10:00,24.86,24.86,24.81,24.82,65100.0,21.0738,21.0738,21.0314,21.0399,65100.0
2010-04-21 14:20:00,24.82,24.82,24.78,24.8,98700.0,21.0399,21.0399,21.006,21.0229,98700.0
2010-04-21 14:30:00,24.79,24.81,24.78,24.79,145200.0,21.0145,21.0314,21.006,21.0145,145200.0
2010-04-21 14:40:00,24.79,24.8,24.78,24.79,131700.0,21.0145,21.0229,21.006,21.0145,131700.0
2010-04-21 14:50:00,24.79,24.82,24.75,24.78,131400.0,21.0145,21.0399,20.9806,21.006,131400.0
2010-04-21 15:00:00,24.78,24.79,24.73,24.73,184500.0,21.006,21.0145,20.9636,20.9636,184500.0
2010-04-21 15:10:00,24.73,24.76,24.73,24.75,231600.0,20.9636,20.989,20.9636,20.9806,231600.0
2010-04-21 15:20:00,24.75,24.75,24.67,24.73,297300.0,20.9806,20.9806,20.9127,20.9636,297300.0
2010-04-21 15:30:00,24.73,24.74,24.69,24.73,325200.0,20.9636,20.9721,20.9297,20.9636,325200.0
2010-04-21 15:40:00,24.73,24.76,24.7,24.76,487500.0,20.9636,20.989,20.9382,20.989,487500.0
2010-04-21 15:50:00,24.76,24.78,24.72,24.77,516300.0,20.989,21.006,20.9551,20.9975,516300.0
2010-04-22 09:30:00,24.37,24.95,24.37,24.82,249900.0,20.6584,21.1501,20.6584,21.0399,249900.0
2010-04-22 09:40:00,24.84,25.0,24.62,24.97,491700.0,21.0568,21.1925,20.8704,21.1671,491700.0
2010-04-22 09:50:00,24.92,25.0,24.87,24.89,274800.0,21.1247,21.1925,21.0823,21.0992,274800.0
2010-04-22 10:00:00,24.9,25.22,24.88,25.17,512400.0,21.1077,21.379,21.0908,21.3366,512400.0
2010-04-22 10:10:00,25.17,25.4,25.17,25.26,521700.0,21.3366,21.5316,21.3366,21.4129,521700.0
2010-04-22 10:20:00,25.27,25.31,25.15,25.3,267000.0,21.4214,21.4553,21.3196,21.4468,267000.0
2010-04-22 10:30:00,25.3,25.41,25.26,25.36,413100.0,21.4468,21.54,21.4129,21.4977,413100.0
2010-04-22 10:40:00,25.35,25.59,25.35,25.58,298800.0,21.4892,21.6926,21.4892,21.6841,298800.0
2010-04-22 10:50:00,25.57,25.63,25.52,25.52,276300.0,21.6757,21.7265,21.6333,21.6333,276300.0
2010-04-22 11:00:00,25.52,25.54,25.49,25.51,351000.0,21.6333,21.6502,21.6079,21.6248,351000.0
2010-04-22 11:10:00,25.5,25.53,25.48,25.5,176400.0,21.6163,21.6418,21.5994,21.6163,176400.0
2010-04-22 11:20:00,25.5,25.61,25.48,25.61,168000.0,21.6163,21.7096,21.5994,21.7096,168000.0
2010-04-22 11:30:00,25.6,25.79,25.58,25.76,314700.0,21.7011,21.8622,21.6841,21.8367,314700.0
2010-04-22 11:40:00,25.76,25.88,25.74,25.85,379800.0,21.8367,21.9385,21.8198,21.913,379800.0
2010-04-22 11:50:00,25.85,25.88,25.76,25.76,243600.0,21.913,21.9385,21.8367,21.8367,243600.0
2010-04-22 12:00:00,25.76,25.76,25.65,25.7,194700.0,21.8367,21.8367,21.7435,21.7859,194700.0
2010-04-22 12:10:00,25.68,25.69,25.59,25.6,93300.0,21.7689,21.7774,21.6926,21.7011,93300.0
2010-04-22 12:20:00,25.59,25.77,25.59,25.76,150600.0,21.6926,21.8452,21.6926,21.8367,150600.0
2010-04-22 12:30:00,25.76,25.96,25.73,25.96,252000.0,21.8367,22.0063,21.8113,22.0063,252000.0
2010-04-22 12:40:00,25.96,25.99,25.88,25.91,297900.0,22.0063,22.0317,21.9385,21.9639,297900.0
2010-04-22 12:50:00,25.91,25.95,25.82,25.93,226500.0,21.9639,21.9978,21.8876,21.9808,226500.0
2010-04-22 13:00:00,25.93,25.94,25.89,25.91,192300.0,21.9808,21.9893,21.9469,21.9639,192300.0
2010-04-22 13:10:00,25.9,25.96,25.89,25.92,181500.0,21.9554,22.0063,21.9469,21.9724,181500.0
2010-04-22 13:20:00,25.92,26.05,25.91,25.96,271200.0,21.9724,22.0826,21.9639,22.0063,271200.0
2010-04-22 13:30:00,25.96,26.05,25.93,26.01,332100.0,22.0063,22.0826,21.9808,22.0487,332100.0
2010-04-22 13:40:00,26.01,26.18,26.01,26.15,225300.0,22.0487,22.1928,22.0487,22.1673,225300.0
2010-04-22 13:50:00,26.17,26.32,26.12,26.31,231900.0,22.1843,22.3114,22.1419,22.303,231900.0
2010-04-22 14:00:00,26.3,26.41,26.28,26.41,393300.0,22.2945,22.3877,22.2775,22.3877,393300.0
2010-04-22 14:10:00,26.4,26.43,26.33,26.37,190800.0,22.3793,22.4047,22.3199,22.3538,190800.0
2010-04-22 14:20:00,26.37,26.4,26.32,26.34,253800.0,22.3538,22.3793,22.3114,22.3284,253800.0
2010-04-22 14:30:00,26.33,26.45,26.33,26.42,322200.0,22.3199,22.4216,22.3199,22.3962,322200.0
2010-04-22 14:40:00,26.42,26.45,26.4,26.43,204600.0,22.3962,22.4216,22.3793,22.4047,204600.0
2010-04-22 14:50:00,26.44,26.48,26.38,26.44,441000.0,22.4132,22.4471,22.3623,22.4132,441000.0
2010-04-22 15:00:00,26.45,26.46,26.4,26.42,262800.0,22.4216,22.4301,22.3793,22.3962,262800.0
2010-04-22 15:10:00,26.42,26.47,26.42,26.43,360600.0,22.3962,22.4386,22.3962,22.4047,360600.0
2010-04-22 15:20:00,26.43,26.46,26.4,26.43,399900.0,22.4047,22.4301,22.3793,22.4047,399900.0
2010-04-22 15:30:00,26.43,26.45,26.42,26.45,457800.0,22.4047,22.4216,22.3962,22.4216,457800.0
2010-04-22 15:40:00,26.45,26.48,26.43,26.45,484800.0,22.4216,22.4471,22.4047,22.4216,484800.0
2010-04-22 15:50:00,26.45,26.52,26.43,26.46,934800.0,22.4216,22.481,22.4047,22.4301,934800.0
2010-04-23 09:30:00,26.01,26.11,25.95,26.11,369000.0,22.0487,22.1334,21.9978,22.1334,369000.0
2010-04-23 09:40:00,26.11,26.11,25.98,25.99,418800.0,22.1334,22.1334,22.0232,22.0317,418800.0
2010-04-23 09:50:00,25.99,26.06,25.99,26.0,199500.0,22.0317,22.091,22.0317,22.0402,199500.0
2010-04-23 10:00:00,26.01,26.26,26.01,26.26,423900.0,22.0487,22.2606,22.0487,22.2606,423900.0
2010-04-23 10:10:00,26.26,26.33,26.2,26.24,134100.0,22.2606,22.3199,22.2097,22.2436,134100.0
2010-04-23 10:20:00,26.23,26.26,26.2,26.2,128400.0,22.2352,22.2606,22.2097,22.2097,128400.0
2010-04-23 10:30:00,26.2,26.23,26.19,26.21,126300.0,22.2097,22.2352,22.2012,22.2182,126300.0
2010-04-23 10:40:00,26.21,26.26,26.16,26.16,135000.0,22.2182,22.2606,22.1758,22.1758,135000.0
2010-04-23 10:50:00,26.16,26.18,26.12,26.13,110400.0,22.1758,22.1928,22.1419,22.1504,110400.0
2010-04-23 11:00:00,26.13,26.18,26.12,26.18,204000.0,22.1504,22.1928,22.1419,22.1928,204000.0
2010-04-23 11:10:00,26.19,26.24,26.18,26.22,143400.0,22.2012,22.2436,22.1928,22.2267,143400.0
2010-04-23 11:20:00,26.23,26.23,26.21,26.21,128400.0,22.2352,22.2352,22.2182,22.2182,128400.0
2010-04-23 11:30:00,26.22,26.25,26.21,26.22,80400.0,22.2267,22.2521,22.2182,22.2267,80400.0
2010-04-23 11:40:00,26.23,26.26,26.21,26.25,56100.0,22.2352,22.2606,22.2182,22.2521,56100.0
2010-04-23 11:50:00,26.25,26.28,26.22,26.24,45600.0,22.2521,22.2775,22.2267,22.2436,45600.0
2010-04-23 12:00:00,26.25,26.25,26.21,26.21,193500.0,22.2521,22.2521,22.2182,22.2182,193500.0
2010-04-23 12:10:00,26.21,26.24,26.21,26.24,121800.0,22.2182,22.2436,22.2182,22.2436,121800.0
2010-04-23 12:20:00,26.23,26.24,26.22,26.23,59400.0,22.2352,22.2436,22.2267,22.2352,59400.0
2010-04-23 12:30:00,26.23,26.27,26.23,26.24,45300.0,22.2352,22.2691,22.2352,22.2436,45300.0
2010-04-23 12:40:00,26.24,26.27,26.23,26.23,67200.0,22.2436,22.2691,22.2352,22.2352,67200.0
2010-04-23 12:50:00,26.23,26.25,26.23,26.24,57000.0,22.2352,22.2521,22.2352,22.2436,57000.0
2010-04-23 13:00:00,26.24,26.33,26.23,26.33,107400.0,22.2436,22.3199,22.2352,22.3199,107400.0
2010-04-23 13:10:00,26.32,26.33,26.24,26.25,54000.0,22.3114,22.3199,22.2436,22.2521,54000.0
2010-04-23 13:20:00,26.25,26.28,26.24,26.28,60300.0,22.2521,22.2775,22.2436,22.2775,60300.0
2010-04-23 13:30:00,26.28,26.29,26.27,26.29,83400.0,22.2775,22.286,22.2691,22.286,83400.0
2010-04-23 13:40:00,26.28,26.3,26.27,26.29,135600.0,22.2775,22.2945,22.2691,22.286,135600.0
2010-04-23 13:50:00,26.28,26.28,26.27,26.27,122700.0,22.2775,22.2775,22.2691,22.2691,122700.0
2010-04-23 14:00:00,26.27,26.27,26.23,26.24,152400.0,22.2691,22.2691,22.2352,22.2436,152400.0
2010-04-23 14:10:00,26.24,26.26,26.23,26.25,96600.0,22.2436,22.2606,22.2352,22.2521,96600.0
2010-04-23 14:20:00,26.24,26.31,26.24,26.31,133800.0,22.2436,22.303,22.2436,22.303,133800.0
2010-04-23 14:30:00,26.31,26.35,26.3,26.35,216000.0,22.303,22.3369,22.2945,22.3369,216000.0
2010-04-23 14:40:00,26.34,26.35,26.3,26.34,120300.0,22.3284,22.3369,22.2945,22.3284,120300.0
2010-04-23 14:50:00,26.35,26.35,26.32,26.34,88200.0,22.3369,22.3369,22.3114,22.3284,88200.0
2010-04-23 15:00:00,26.34,26.36,26.34,26.35,140100.0,22.3284,22.3454,22.3284,22.3369,140100.0
2010-04-23 15:10:00,26.35,26.42,26.35,26.42,141600.0,22.3369,22.3962,22.3369,22.3962,141600.0
2010-04-23 15:20:00,26.42,26.46,26.42,26.45,159000.0,22.3962,22.4301,22.3962,22.4216,159000.0
2010-04-23 15:30:00,26.45,26.5,26.45,26.49,244500.0,22.4216,22.464,22.4216,22.4556,244500.0
2010-04-23 15:40:00,26.49,26.51,26.45,26.49,273600.0,22.4556,22.4725,22.4216,22.4556,273600.0
2010-04-23 15:50:00,26.49,26.55,26.48,26.52,418500.0,22.4556,22.5064,22.4471,22.481,418500.0
2010-04-26 09:30:00,26.57,26.57,26.37,26.46,132600.0,22.5234,22.5234,22.3538,22.4301,132600.0
2010-04-26 09:40:00,26.44,26.59,26.44,26.58,96600.0,22.4132,22.5403,22.4132,22.5318,96600.0
2010-04-26 09:50:00,26.59,26.63,26.5,26.55,92400.0,22.5403,22.5742,22.464,22.5064,92400.0
2010-04-26 10:00:00,26.55,26.66,26.55,26.65,86700.0,22.5064,22.5997,22.5064,22.5912,86700.0
2010-04-26 10:10:00,26.66,26.77,26.66,26.69,177900.0,22.5997,22.6929,22.5997,22.6251,177900.0
2010-04-26 10:20:00,26.69,26.7,26.62,26.64,79200.0,22.6251,22.6336,22.5658,22.5827,79200.0
2010-04-26 10:30:00,26.65,26.71,26.65,26.69,91200.0,22.5912,22.642,22.5912,22.6251,91200.0
2010-04-26 10:40:00,26.69,26.78,26.68,26.75,113700.0,22.6251,22.7014,22.6166,22.676,113700.0
2010-04-26 10:50:00,26.74,26.76,26.68,26.7,89100.0,22.6675,22.6844,22.6166,22.6336,89100.0
2010-04-26 11:00:00,26.69,26.75,26.68,26.69,59400.0,22.6251,22.676,22.6166,22.6251,59400.0
2010-04-26 11:10:00,26.69,26.73,26.68,26.71,57600.0,22.6251,22.659,22.6166,22.642,57600.0
2010-04-26 11:20:00,26.71,26.72,26.64,26.65,99000.0,22.642,22.6505,22.5827,22.5912,99000.0
2010-04-26 11:30:00,26.65,26.65,26.57,26.59,81000.0,22.5912,22.5912,22.5234,22.5403,81000.0
2010-04-26 11:40:00,26.59,26.61,26.55,26.61,101400.0,22.5403,22.5573,22.5064,22.5573,101400.0
2010-04-26 11:50:00,26.6,26.65,26.6,26.65,85800.0,22.5488,22.5912,22.5488,22.5912,85800.0
2010-04-26 12:00:00,26.64,26.68,26.64,26.67,63600.0,22.5827,22.6166,22.5827,22.6081,63600.0
2010-04-26 12:10:00,26.67,26.68,26.67,26.67,83700.0,22.6081,22.6166,22.6081,22.6081,83700.0
2010-04-26 12:20:00,26.67,26.69,26.65,26.69,38700.0,22.6081,22.6251,22.5912,22.6251,38700.0
2010-04-26 12:30:00,26.7,26.7,26.67,26.68,40500.0,22.6336,22.6336,22.6081,22.6166,40500.0
2010-04-26 12:40:00,26.68,26.68,26.66,26.67,57900.0,22.6166,22.6166,22.5997,22.6081,57900.0
2010-04-26 12:50:00,26.68,26.7,26.66,26.68,47700.0,22.6166,22.6336,22.5997,22.6166,47700.0
2010-04-26 13:00:00,26.68,26.7,26.66,26.67,53100.0,22.6166,22.6336,22.5997,22.6081,53100.0
2010-04-26 13:10:00,26.66,26.69,26.66,26.69,58200.0,22.5997,22.6251,22.5997,22.6251,58200.0
2010-04-26 13:20:00,26.68,26.69,26.66,26.68,54300.0,22.6166,22.6251,22.5997,22.6166,54300.0
2010-04-26 13:30:00,26.68,26.71,26.68,26.71,67500.0,22.6166,22.642,22.6166,22.642,67500.0
2010-04-26 13:40:00,26.71,26.73,26.69,26.73,41100.0,22.642,22.659,22.6251,22.659,41100.0
2010-04-26 13:50:00,26.73,26.73,26.7,26.7,59100.0,22.659,22.659,22.6336,22.6336,59100.0
2010-04-26 14:00:00,26.7,26.73,26.69,26.72,52200.0,22.6336,22.659,22.6251,22.6505,52200.0
2010-04-26 14:10:00,26.72,26.76,26.69,26.75,135600.0,22.6505,22.6844,22.6251,22.676,135600.0
2010-04-26 14:20:00,26.76,26.77,26.74,26.74,51900.0,22.6844,22.6929,22.6675,22.6675,51900.0
2010-04-26 14:30:00,26.74,26.74,26.71,26.73,36600.0,22.6675,22.6675,22.642,22.659,36600.0
2010-04-26 14:40:00,26.72,26.74,26.71,26.74,46800.0,22.6505,22.6675,22.642,22.6675,46800.0
2010-04-26 14:50:00,26.74,26.76,26.72,26.75,106200.0,22.6675,22.6844,22.6505,22.676,106200.0
2010-04-26 15:00:00,26.74,26.75,26.7,26.71,97800.0,22.6675,22.676,22.6336,22.642,97800.0
2010-04-26 15:10:00,26.72,26.75,26.69,26.69,111900.0,22.6505,22.676,22.6251,22.6251,111900.0
2010-04-26 15:20:00,26.7,26.7,26.66,26.68,156300.0,22.6336,22.6336,22.5997,22.6166,156300.0
2010-04-26 15:30:00,26.68,26.7,26.67,26.67,97200.0,22.6166,22.6336,22.6081,22.6081,97200.0
2010-04-26 15:40:00,26.67,26.68,26.63,26.65,195000.0,22.6081,22.6166,22.5742,22.5912,195000.0
2010-04-26 15:50:00,26.65,26.68,26.65,26.65,253500.0,22.5912,22.6166,22.5912,22.5912,253500.0
2010-04-27 09:30:00,26.35,26.38,26.14,26.38,403500.0,22.3369,22.3623,22.1589,22.3623,403500.0
2010-04-27 09:40:00,26.39,26.58,26.38,26.58,250500.0,22.3708,22.5318,22.3623,22.5318,250500.0
2010-04-27 09:50:00,26.58,26.71,26.52,26.68,140700.0,22.5318,22.642,22.481,22.6166,140700.0
2010-04-27 10:00:00,26.66,26.72,26.61,26.69,138000.0,22.5997,22.6505,22.5573,22.6251,138000.0
2010-04-27 10:10:00,26.69,26.74,26.64,26.67,98400.0,22.6251,22.6675,22.5827,22.6081,98400.0
2010-04-27 10:20:00,26.67,26.69,26.63,26.64,117600.0,22.6081,22.6251,22.5742,22.5827,117600.0
2010-04-27 10:30:00,26.63,26.65,26.59,26.63,308400.0,22.5742,22.5912,22.5403,22.5742,308400.0
2010-04-27 10:40:00,26.64,26.67,26.6,26.64,129300.0,22.5827,22.6081,22.5488,22.5827,129300.0
2010-04-27 10:50:00,26.63,26.64,26.57,26.57,77700.0,22.5742,22.5827,22.5234,22.5234,77700.0
2010-04-27 11:00:00,26.58,26.6,26.53,26.56,118500.0,22.5318,22.5488,22.4895,22.5149,118500.0
2010-04-27 11:10:00,26.54,26.54,26.4,26.49,196200.0,22.4979,22.4979,22.3793,22.4556,196200.0
2010-04-27 11:20:00,26.5,26.54,26.36,26.37,248100.0,22.464,22.4979,22.3454,22.3538,248100.0
2010-04-27 11:30:00,26.36,26.37,26.27,26.34,245700.0,22.3454,22.3538,22.2691,22.3284,245700.0
2010-04-27 11:40:00,26.35,26.43,26.33,26.39,206100.0,22.3369,22.4047,22.3199,22.3708,206100.0
2010-04-27 11:50:00,26.4,26.46,26.38,26.45,402300.0,22.3793,22.4301,22.3623,22.4216,402300.0
2010-04-27 12:00:00,26.45,26.46,26.42,26.43,96600.0,22.4216,22.4301,22.3962,22.4047,96600.0
2010-04-27 12:10:00,26.44,26.47,26.41,26.43,180000.0,22.4132,22.4386,22.3877,22.4047,180000.0
2010-04-27 12:20:00,26.43,26.47,26.42,26.44,80400.0,22.4047,22.4386,22.3962,22.4132,80400.0
2010-04-27 12:30:00,26.44,26.46,26.43,26.43,111000.0,22.4132,22.4301,22.4047,22.4047,111000.0
2010-04-27 12:40:00,26.44,26.46,26.42,26.44,72300.0,22.4132,22.4301,22.3962,22.4132,72300.0
2010-04-27 12:50:00,26.45,26.46,26.43,26.44,43200.0,22.4216,22.4301,22.4047,22.4132,43200.0
2010-04-27 13:00:00,26.45,26.56,26.44,26.55,192300.0,22.4216,22.5149,22.4132,22.5064,192300.0
2010-04-27 13:10:00,26.55,26.58,26.51,26.58,86400.0,22.5064,22.5318,22.4725,22.5318,86400.0
2010-04-27 13:20:00,26.58,26.58,26.52,26.58,72900.0,22.5318,22.5318,22.481,22.5318,72900.0
2010-04-27 13:30:00,26.58,26.6,26.52,26.53,83100.0,22.5318,22.5488,22.481,22.4895,83100.0
2010-04-27 13:40:00,26.53,26.53,26.49,26.52,41100.0,22.4895,22.4895,22.4556,22.481,41100.0
2010-04-27 13:50:00,26.52,26.53,26.5,26.51,46200.0,22.481,22.4895,22.464,22.4725,46200.0
2010-04-27 14:00:00,26.5,26.51,26.44,26.47,105600.0,22.464,22.4725,22.4132,22.4386,105600.0
2010-04-27 14:10:00,26.47,26.48,26.45,26.47,46200.0,22.4386,22.4471,22.4216,22.4386,46200.0
2010-04-27 14:20:00,26.47,26.51,26.46,26.48,60000.0,22.4386,22.4725,22.4301,22.4471,60000.0
2010-04-27 14:30:00,26.48,26.5,26.46,26.49,122400.0,22.4471,22.464,22.4301,22.4556,122400.0
2010-04-27 14:40:00,26.5,26.5,26.47,26.47,109800.0,22.464,22.464,22.4386,22.4386,109800.0
2010-04-27 14:50:00,26.47,26.48,26.46,26.47,198300.0,22.4386,22.4471,22.4301,22.4386,198300.0
2010-04-27 15:00:00,26.47,26.5,26.46,26.5,120000.0,22.4386,22.464,22.4301,22.464,120000.0
2010-04-27 15:10:00,26.49,26.5,26.47,26.49,87000.0,22.4556,22.464,22.4386,22.4556,87000.0
2010-04-27 15:20:00,26.49,26.49,26.45,26.47,144900.0,22.4556,22.4556,22.4216,22.4386,144900.0
2010-04-27 15:30:00,26.46,26.48,26.46,26.47,144900.0,22.4301,22.4471,22.4301,22.4386,144900.0
2010-04-27 15:40:00,26.47,26.48,26.46,26.47,514500.0,22.4386,22.4471,22.4301,22.4386,514500.0
2010-04-27 15:50:00,26.47,26.5,26.4,26.47,630900.0,22.4386,22.464,22.3793,22.4386,630900.0
2010-04-28 09:30:00,26.52,26.53,26.3,26.53,276000.0,22.481,22.4895,22.2945,22.4895,276000.0
2010-04-28 09:40:00,26.55,26.58,26.48,26.53,236100.0,22.5064,22.5318,22.4471,22.4895,236100.0
2010-04-28 09:50:00,26.53,26.56,26.48,26.53,144300.0,22.4895,22.5149,22.4471,22.4895,144300.0
2010-04-28 10:00:00,26.53,26.53,26.48,26.5,217800.0,22.4895,22.4895,22.4471,22.464,217800.0
2010-04-28 10:10:00,26.5,26.5,26.46,26.49,213600.0,22.464,22.464,22.4301,22.4556,213600.0
2010-04-28 10:20:00,26.49,26.51,26.42,26.42,79500.0,22.4556,22.4725,22.3962,22.3962,79500.0
2010-04-28 10:30:00,26.42,26.45,26.39,26.42,271800.0,22.3962,22.4216,22.3708,22.3962,271800.0
2010-04-28 10:40:00,26.43,26.44,26.4,26.42,141900.0,22.4047,22.4132,22.3793,22.3962,141900.0
2010-04-28 10:50:00,26.42,26.45,26.4,26.43,112200.0,22.3962,22.4216,22.3793,22.4047,112200.0
2010-04-28 11:00:00,26.42,26.45,26.41,26.43,130800.0,22.3962,22.4216,22.3877,22.4047,130800.0
2010-04-28 11:10:00,26.44,26.44,26.41,26.42,210300.0,22.4132,22.4132,22.3877,22.3962,210300.0
2010-04-28 11:20:00,26.43,26.44,26.36,26.41,268500.0,22.4047,22.4132,22.3454,22.3877,268500.0
2010-04-28 11:30:00,26.41,26.45,26.35,26.43,276900.0,22.3877,22.4216,22.3369,22.4047,276900.0
2010-04-28 11:40:00,26.42,26.5,26.42,26.46,86700.0,22.3962,22.464,22.3962,22.4301,86700.0
2010-04-28 11:50:00,26.47,26.5,26.45,26.47,102000.0,22.4386,22.464,22.4216,22.4386,102000.0
2010-04-28 12:00:00,26.47,26.47,26.43,26.46,33300.0,22.4386,22.4386,22.4047,22.4301,33300.0
2010-04-28 12:10:00,26.46,26.47,26.43,26.44,62400.0,22.4301,22.4386,22.4047,22.4132,62400.0
2010-04-28 12:20:00,26.43,26.48,26.43,26.47,91200.0,22.4047,22.4471,22.4047,22.4386,91200.0
2010-04-28 12:30:00,26.46,26.47,26.43,26.45,33900.0,22.4301,22.4386,22.4047,22.4216,33900.0
2010-04-28 12:40:00,26.45,26.47,26.44,26.46,81600.0,22.4216,22.4386,22.4132,22.4301,81600.0
2010-04-28 12:50:00,26.46,26.48,26.46,26.46,90300.0,22.4301,22.4471,22.4301,22.4301,90300.0
2010-04-28 13:00:00,26.47,26.48,26.46,26.46,42900.0,22.4386,22.4471,22.4301,22.4301,42900.0
2010-04-28 13:10:00,26.46,26.47,26.42,26.43,52500.0,22.4301,22.4386,22.3962,22.4047,52500.0
2010-04-28 13:20:00,26.43,26.46,26.43,26.43,13800.0,22.4047,22.4301,22.4047,22.4047,13800.0
2010-04-28 13:30:00,26.42,26.45,26.41,26.43,58200.0,22.3962,22.4216,22.3877,22.4047,58200.0
2010-04-28 13:40:00,26.43,26.45,26.43,26.43,34200.0,22.4047,22.4216,22.4047,22.4047,34200.0
2010-04-28 13:50:00,26.43,26.46,26.43,26.45,40200.0,22.4047,22.4301,22.4047,22.4216,40200.0
2010-04-28 14:00:00,26.45,26.47,26.45,26.45,41700.0,22.4216,22.4386,22.4216,22.4216,41700.0
2010-04-28 14:10:00,26.46,26.48,26.45,26.47,209700.0,22.4301,22.4471,22.4216,22.4386,209700.0
2010-04-28 14:20:00,26.47,26.49,26.46,26.47,159300.0,22.4386,22.4556,22.4301,22.4386,159300.0
2010-04-28 14:30:00,26.48,26.48,26.43,26.48,123300.0,22.4471,22.4471,22.4047,22.4471,123300.0
2010-04-28 14:40:00,26.48,26.49,26.47,26.48,325800.0,22.4471,22.4556,22.4386,22.4471,325800.0
2010-04-28 14:50:00,26.48,26.5,26.48,26.49,424500.0,22.4471,22.464,22.4471,22.4556,424500.0
2010-04-28 15:00:00,26.49,26.49,26.46,26.47,351600.0,22.4556,22.4556,22.4301,22.4386,351600.0
2010-04-28 15:10:00,26.47,26.54,26.45,26.52,329400.0,22.4386,22.4979,22.4216,22.481,329400.0
2010-04-28 15:20:00,26.51,26.54,26.49,26.51,124500.0,22.4725,22.4979,22.4556,22.4725,124500.0
2010-04-28 15:30:00,26.51,26.51,26.45,26.46,151200.0,22.4725,22.4725,22.4216,22.4301,151200.0
2010-04-28 15:40:00,26.45,26.46,26.38,26.38,278400.0,22.4216,22.4301,22.3623,22.3623,278400.0
2010-04-28 15:50:00,26.38,26.45,26.36,26.45,355200.0,22.3623,22.4216,22.3454,22.4216,355200.0
2010-04-29 09:30:00,26.6,26.62,26.5,26.51,159900.0,22.5488,22.5658,22.464,22.4725,159900.0
2010-04-29 09:40:00,26.51,26.57,26.46,26.52,223200.0,22.4725,22.5234,22.4301,22.481,223200.0
2010-04-29 09:50:00,26.53,26.55,26.44,26.44,187500.0,22.4895,22.5064,22.4132,22.4132,187500.0
2010-04-29 10:00:00,26.45,26.45,26.33,26.34,185100.0,22.4216,22.4216,22.3199,22.3284,185100.0
2010-04-29 10:10:00,26.33,26.37,26.3,26.33,149700.0,22.3199,22.3538,22.2945,22.3199,149700.0
2010-04-29 10:20:00,26.33,26.34,26.3,26.31,170700.0,22.3199,22.3284,22.2945,22.303,170700.0
2010-04-29 10:30:00,26.31,26.38,26.31,26.37,133500.0,22.303,22.3623,22.303,22.3538,133500.0
2010-04-29 10:40:00,26.38,26.45,26.37,26.42,76800.0,22.3623,22.4216,22.3538,22.3962,76800.0
2010-04-29 10:50:00,26.42,26.48,26.39,26.39,78000.0,22.3962,22.4471,22.3708,22.3708,78000.0
2010-04-29 11:00:00,26.39,26.43,26.37,26.43,118200.0,22.3708,22.4047,22.3538,22.4047,118200.0
2010-04-29 11:10:00,26.43,26.43,26.36,26.37,105600.0,22.4047,22.4047,22.3454,22.3538,105600.0
2010-04-29 11:20:00,26.37,26.4,26.34,26.39,76800.0,22.3538,22.3793,22.3284,22.3708,76800.0
2010-04-29 11:30:00,26.39,26.41,26.36,26.39,77700.0,22.3708,22.3877,22.3454,22.3708,77700.0
2010-04-29 11:40:00,26.39,26.4,26.36,26.36,58200.0,22.3708,22.3793,22.3454,22.3454,58200.0
2010-04-29 11:50:00,26.36,26.37,26.33,26.34,67200.0,22.3454,22.3538,22.3199,22.3284,67200.0
2010-04-29 12:00:00,26.34,26.35,26.32,26.35,87300.0,22.3284,22.3369,22.3114,22.3369,87300.0
2010-04-29 12:10:00,26.35,26.35,26.3,26.35,49500.0,22.3369,22.3369,22.2945,22.3369,49500.0
2010-04-29 12:20:00,26.34,26.34,26.3,26.31,55500.0,22.3284,22.3284,22.2945,22.303,55500.0
2010-04-29 12:30:00,26.31,26.33,26.29,26.32,48900.0,22.303,22.3199,22.286,22.3114,48900.0
2010-04-29 12:40:00,26.32,26.38,26.31,26.35,57900.0,22.3114,22.3623,22.303,22.3369,57900.0
2010-04-29 12:50:00,26.35,26.38,26.35,26.38,49200.0,22.3369,22.3623,22.3369,22.3623,49200.0
2010-04-29 13:00:00,26.38,26.4,26.38,26.4,53400.0,22.3623,22.3793,22.3623,22.3793,53400.0
2010-04-29 13:10:00,26.4,26.41,26.36,26.37,57000.0,22.3793,22.3877,22.3454,22.3538,57000.0
2010-04-29 13:20:00,26.36,26.39,26.36,26.38,24600.0,22.3454,22.3708,22.3454,22.3623,24600.0
2010-04-29 13:30:00,26.38,26.39,26.35,26.35,46500.0,22.3623,22.3708,22.3369,22.3369,46500.0
2010-04-29 13:40:00,26.36,26.36,26.33,26.34,30600.0,22.3454,22.3454,22.3199,22.3284,30600.0
2010-04-29 13:50:00,26.34,26.36,26.29,26.36,73800.0,22.3284,22.3454,22.286,22.3454,73800.0
2010-04-29 14:00:00,26.36,26.38,26.36,26.37,45600.0,22.3454,22.3623,22.3454,22.3538,45600.0
2010-04-29 14:10:00,26.37,26.38,26.36,26.37,50400.0,22.3538,22.3623,22.3454,22.3538,50400.0
2010-04-29 14:20:00,26.37,26.38,26.35,26.36,38400.0,22.3538,22.3623,22.3369,22.3454,38400.0
2010-04-29 14:30:00,26.37,26.37,26.36,26.37,63600.0,22.3538,22.3538,22.3454,22.3538,63600.0
2010-04-29 14:40:00,26.37,26.38,26.36,26.38,85500.0,22.3538,22.3623,22.3454,22.3623,85500.0
2010-04-29 14:50:00,26.38,26.39,26.33,26.36,171000.0,22.3623,22.3708,22.3199,22.3454,171000.0
2010-04-29 15:00:00,26.36,26.37,26.34,26.35,108300.0,22.3454,22.3538,22.3284,22.3369,108300.0
2010-04-29 15:10:00,26.36,26.36,26.33,26.33,38700.0,22.3454,22.3454,22.3199,22.3199,38700.0
2010-04-29 15:20:00,26.32,26.36,26.3,26.34,84600.0,22.3114,22.3454,22.2945,22.3284,84600.0
2010-04-29 15:30:00,26.34,26.37,26.33,26.36,135600.0,22.3284,22.3538,22.3199,22.3454,135600.0
2010-04-29 15:40:00,26.36,26.37,26.34,26.36,161100.0,22.3454,22.3538,22.3284,22.3454,161100.0
2010-04-29 15:50:00,26.36,26.38,26.34,26.38,411000.0,22.3454,22.3623,22.3284,22.3623,411000.0
2010-04-30 09:30:00,26.43,26.55,26.42,26.46,164100.0,22.4047,22.5064,22.3962,22.4301,164100.0
2010-04-30 09:40:00,26.45,26.5,26.38,26.39,102000.0,22.4216,22.464,22.3623,22.3708,102000.0
2010-04-30 09:50:00,26.39,26.4,26.32,26.34,102600.0,22.3708,22.3793,22.3114,22.3284,102600.0
2010-04-30 10:00:00,26.35,26.38,26.26,26.29,102900.0,22.3369,22.3623,22.2606,22.286,102900.0
2010-04-30 10:10:00,26.29,26.32,26.25,26.28,91800.0,22.286,22.3114,22.2521,22.2775,91800.0
2010-04-30 10:20:00,26.28,26.3,26.25,26.28,63300.0,22.2775,22.2945,22.2521,22.2775,63300.0
2010-04-30 10:30:00,26.27,26.33,26.2,26.23,108300.0,22.2691,22.3199,22.2097,22.2352,108300.0
2010-04-30 10:40:00,26.23,26.38,26.23,26.33,65400.0,22.2352,22.3623,22.2352,22.3199,65400.0
2010-04-30 10:50:00,26.34,26.35,26.31,26.35,57600.0,22.3284,22.3369,22.303,22.3369,57600.0
2010-04-30 11:00:00,26.35,26.38,26.33,26.33,135600.0,22.3369,22.3623,22.3199,22.3199,135600.0
2010-04-30 11:10:00,26.33,26.37,26.33,26.37,132600.0,22.3199,22.3538,22.3199,22.3538,132600.0
2010-04-30 11:20:00,26.38,26.39,26.35,26.35,44400.0,22.3623,22.3708,22.3369,22.3369,44400.0
2010-04-30 11:30:00,26.35,26.38,26.34,26.35,27900.0,22.3369,22.3623,22.3284,22.3369,27900.0
2010-04-30 11:40:00,26.35,26.37,26.34,26.36,49800.0,22.3369,22.3538,22.3284,22.3454,49800.0
2010-04-30 11:50:00,26.37,26.38,26.33,26.35,42000.0,22.3538,22.3623,22.3199,22.3369,42000.0
2010-04-30 12:00:00,26.35,26.36,26.29,26.29,29400.0,22.3369,22.3454,22.286,22.286,29400.0
2010-04-30 12:10:00,26.29,26.3,26.22,26.23,32400.0,22.286,22.2945,22.2267,22.2352,32400.0
2010-04-30 12:20:00,26.22,26.22,26.19,26.19,53400.0,22.2267,22.2267,22.2012,22.2012,53400.0
2010-04-30 12:30:00,26.19,26.26,26.17,26.17,60300.0,22.2012,22.2606,22.1843,22.1843,60300.0
2010-04-30 12:40:00,26.18,26.2,26.18,26.18,26400.0,22.1928,22.2097,22.1928,22.1928,26400.0
2010-04-30 12:50:00,26.18,26.2,26.12,26.15,60600.0,22.1928,22.2097,22.1419,22.1673,60600.0
2010-04-30 13:00:00,26.14,26.17,26.1,26.12,57600.0,22.1589,22.1843,22.125,22.1419,57600.0
2010-04-30 13:10:00,26.13,26.14,26.07,26.13,98100.0,22.1504,22.1589,22.0995,22.1504,98100.0
2010-04-30 13:20:00,26.13,26.2,26.11,26.2,48000.0,22.1504,22.2097,22.1334,22.2097,48000.0
2010-04-30 13:30:00,26.19,26.24,26.18,26.24,37200.0,22.2012,22.2436,22.1928,22.2436,37200.0
2010-04-30 13:40:00,26.25,26.25,26.23,26.24,99300.0,22.2521,22.2521,22.2352,22.2436,99300.0
2010-04-30 13:50:00,26.25,26.26,26.2,26.2,29100.0,22.2521,22.2606,22.2097,22.2097,29100.0
2010-04-30 14:00:00,26.19,26.22,26.19,26.2,92700.0,22.2012,22.2267,22.2012,22.2097,92700.0
2010-04-30 14:10:00,26.21,26.25,26.18,26.25,83400.0,22.2182,22.2521,22.1928,22.2521,83400.0
2010-04-30 14:20:00,26.24,26.29,26.22,26.26,51000.0,22.2436,22.286,22.2267,22.2606,51000.0
2010-04-30 14:30:00,26.26,26.26,26.2,26.21,123300.0,22.2606,22.2606,22.2097,22.2182,123300.0
2010-04-30 14:40:00,26.21,26.21,26.16,26.2,54600.0,22.2182,22.2182,22.1758,22.2097,54600.0
2010-04-30 14:50:00,26.21,26.22,26.17,26.19,108600.0,22.2182,22.2267,22.1843,22.2012,108600.0
2010-04-30 15:00:00,26.18,26.25,26.18,26.21,220800.0,22.1928,22.2521,22.1928,22.2182,220800.0
2010-04-30 15:10:00,26.22,26.25,26.2,26.23,165600.0,22.2267,22.2521,22.2097,22.2352,165600.0
2010-04-30 15:20:00,26.23,26.23,26.2,26.21,150600.0,22.2352,22.2352,22.2097,22.2182,150600.0
2010-04-30 15:30:00,26.21,26.22,26.14,26.16,218400.0,22.2182,22.2267,22.1589,22.1758,218400.0
2010-04-30 15:40:00,26.16,26.17,26.05,26.09,311400.0,22.1758,22.1843,22.0826,22.1165,311400.0
2010-04-30 15:50:00,26.08,26.09,26.01,26.03,406500.0,22.108,22.1165,22.0487,22.0656,406500.0
2010-05-03 09:30:00,26.06,26.38,25.93,26.32,120300.0,22.091,22.3623,21.9808,22.3114,120300.0
2010-05-03 09:40:00,26.33,26.45,26.31,26.45,105900.0,22.3199,22.4216,22.303,22.4216,105900.0
2010-05-03 09:50:00,26.45,26.45,26.38,26.42,102600.0,22.4216,22.4216,22.3623,22.3962,102600.0
2010-05-03 10:00:00,26.41,26.44,26.34,26.44,61800.0,22.3877,22.4132,22.3284,22.4132,61800.0
2010-05-03 10:10:00,26.45,26.49,26.44,26.45,88200.0,22.4216,22.4556,22.4132,22.4216,88200.0
2010-05-03 10:20:00,26.45,26.47,26.42,26.42,55500.0,22.4216,22.4386,22.3962,22.3962,55500.0
2010-05-03 10:30:00,26.42,26.52,26.42,26.5,53400.0,22.3962,22.481,22.3962,22.464,53400.0
2010-05-03 10:40:00,26.5,26.57,26.5,26.51,81900.0,22.464,22.5234,22.464,22.4725,81900.0
2010-05-03 10:50:00,26.5,26.53,26.43,26.43,41700.0,22.464,22.4895,22.4047,22.4047,41700.0
2010-05-03 11:00:00,26.43,26.47,26.42,26.45,18900.0,22.4047,22.4386,22.3962,22.4216,18900.0
2010-05-03 11:10:00,26.45,26.45,26.44,26.45,23100.0,22.4216,22.4216,22.4132,22.4216,23100.0
2010-05-03 11:20:00,26.45,26.47,26.45,26.47,22500.0,22.4216,22.4386,22.4216,22.4386,22500.0
2010-05-03 11:30:00,26.47,26.5,26.45,26.49,18600.0,22.4386,22.464,22.4216,22.4556,18600.0
2010-05-03 11:40:00,26.49,26.5,26.46,26.49,34500.0,22.4556,22.464,22.4301,22.4556,34500.0
2010-05-03 11:50:00,26.49,26.53,26.49,26.5,77100.0,22.4556,22.4895,22.4556,22.464,77100.0
2010-05-03 12:00:00,26.51,26.55,26.5,26.53,59700.0,22.4725,22.5064,22.464,22.4895,59700.0
2010-05-03 12:10:00,26.52,26.59,26.52,26.59,56100.0,22.481,22.5403,22.481,22.5403,56100.0
2010-05-03 12:20:00,26.58,26.66,26.58,26.65,109500.0,22.5318,22.5997,22.5318,22.5912,109500.0
2010-05-03 12:30:00,26.66,26.66,26.61,26.61,90600.0,22.5997,22.5997,22.5573,22.5573,90600.0
2010-05-03 12:40:00,26.61,26.63,26.57,26.62,78000.0,22.5573,22.5742,22.5234,22.5658,78000.0
2010-05-03 12:50:00,26.63,26.73,26.62,26.72,78600.0,22.5742,22.659,22.5658,22.6505,78600.0
2010-05-03 13:00:00,26.72,26.74,26.68,26.69,56100.0,22.6505,22.6675,22.6166,22.6251,56100.0
2010-05-03 13:10:00,26.7,26.7,26.61,26.64,79200.0,22.6336,22.6336,22.5573,22.5827,79200.0
2010-05-03 13:20:00,26.64,26.69,26.64,26.69,53400.0,22.5827,22.6251,22.5827,22.6251,53400.0
2010-05-03 13:30:00,26.68,26.68,26.64,26.68,29100.0,22.6166,22.6166,22.5827,22.6166,29100.0
2010-05-03 13:40:00,26.67,26.69,26.65,26.65,63300.0,22.6081,22.6251,22.5912,22.5912,63300.0
2010-05-03 13:50:00,26.66,26.68,26.64,26.67,62700.0,22.5997,22.6166,22.5827,22.6081,62700.0
2010-05-03 14:00:00,26.67,26.67,26.64,26.65,91500.0,22.6081,22.6081,22.5827,22.5912,91500.0
2010-05-03 14:10:00,26.65,26.68,26.65,26.65,52500.0,22.5912,22.6166,22.5912,22.5912,52500.0
2010-05-03 14:20:00,26.65,26.67,26.65,26.66,44400.0,22.5912,22.6081,22.5912,22.5997,44400.0
2010-05-03 14:30:00,26.66,26.67,26.64,26.64,90900.0,22.5997,22.6081,22.5827,22.5827,90900.0
2010-05-03 14:40:00,26.64,26.66,26.59,26.6,99000.0,22.5827,22.5997,22.5403,22.5488,99000.0
2010-05-03 14:50:00,26.6,26.64,26.59,26.63,103500.0,22.5488,22.5827,22.5403,22.5742,103500.0
2010-05-03 15:00:00,26.64,26.67,26.61,26.65,141600.0,22.5827,22.6081,22.5573,22.5912,141600.0
2010-05-03 15:10:00,26.65,26.67,26.61,26.66,121500.0,22.5912,22.6081,22.5573,22.5997,121500.0
2010-05-03 15:20:00,26.66,26.66,26.6,26.62,83400.0,22.5997,22.5997,22.5488,22.5658,83400.0
2010-05-03 15:30:00,26.61,26.66,26.61,26.66,135900.0,22.5573,22.5997,22.5573,22.5997,135900.0
2010-05-03 15:40:00,26.67,26.68,26.63,26.66,210000.0,22.6081,22.6166,22.5742,22.5997,210000.0
2010-05-03 15:50:00,26.66,26.67,26.6,26.67,454800.0,22.5997,22.6081,22.5488,22.6081,454800.0
2010-05-04 09:30:00,26.45,26.45,26.26,26.26,112200.0,22.4216,22.4216,22.2606,22.2606,112200.0
2010-05-04 09:40:00,26.26,26.26,26.17,26.23,63300.0,22.2606,22.2606,22.1843,22.2352,63300.0
2010-05-04 09:50:00,26.22,26.23,26.13,26.19,75000.0,22.2267,22.2352,22.1504,22.2012,75000.0
2010-05-04 10:00:00,26.19,26.23,26.14,26.15,71700.0,22.2012,22.2352,22.1589,22.1673,71700.0
2010-05-04 10:10:00,26.14,26.21,26.14,26.15,59700.0,22.1589,22.2182,22.1589,22.1673,59700.0
2010-05-04 10:20:00,26.15,26.23,26.15,26.19,86100.0,22.1673,22.2352,22.1673,22.2012,86100.0
2010-05-04 10:30:00,26.18,26.22,26.16,26.2,211800.0,22.1928,22.2267,22.1758,22.2097,211800.0
2010-05-04 10:40:00,26.2,26.2,26.17,26.18,107400.0,22.2097,22.2097,22.1843,22.1928,107400.0
2010-05-04 10:50:00,26.18,26.2,26.07,26.07,141000.0,22.1928,22.2097,22.0995,22.0995,141000.0
2010-05-04 11:00:00,26.07,26.08,25.96,26.0,115800.0,22.0995,22.108,22.0063,22.0402,115800.0
2010-05-04 11:10:00,26.0,26.04,25.98,26.02,104400.0,22.0402,22.0741,22.0232,22.0571,104400.0
2010-05-04 11:20:00,26.02,26.13,26.01,26.12,107400.0,22.0571,22.1504,22.0487,22.1419,107400.0
2010-05-04 11:30:00,26.13,26.16,26.12,26.16,48600.0,22.1504,22.1758,22.1419,22.1758,48600.0
2010-05-04 11:40:00,26.15,26.2,26.12,26.16,36300.0,22.1673,22.2097,22.1419,22.1758,36300.0
2010-05-04 11:50:00,26.15,26.2,26.15,26.19,29400.0,22.1673,22.2097,22.1673,22.2012,29400.0
2010-05-04 12:00:00,26.2,26.21,26.12,26.13,58500.0,22.2097,22.2182,22.1419,22.1504,58500.0
2010-05-04 12:10:00,26.12,26.13,26.06,26.06,66600.0,22.1419,22.1504,22.091,22.091,66600.0
2010-05-04 12:20:00,26.06,26.06,25.95,25.98,52800.0,22.091,22.091,21.9978,22.0232,52800.0
2010-05-04 12:30:00,25.99,26.04,25.97,26.04,41400.0,22.0317,22.0741,22.0147,22.0741,41400.0
2010-05-04 12:40:00,26.04,26.06,26.0,26.04,27300.0,22.0741,22.091,22.0402,22.0741,27300.0
2010-05-04 12:50:00,26.04,26.08,26.04,26.05,40500.0,22.0741,22.108,22.0741,22.0826,40500.0
2010-05-04 13:00:00,26.07,26.09,26.06,26.07,38100.0,22.0995,22.1165,22.091,22.0995,38100.0
2010-05-04 13:10:00,26.07,26.07,26.01,26.02,28800.0,22.0995,22.0995,22.0487,22.0571,28800.0
2010-05-04 13:20:00,26.02,26.04,26.01,26.02,28800.0,22.0571,22.0741,22.0487,22.0571,28800.0
2010-05-04 13:30:00,26.02,26.03,25.99,26.01,42600.0,22.0571,22.0656,22.0317,22.0487,42600.0
2010-05-04 13:40:00,26.01,26.08,26.01,26.08,33900.0,22.0487,22.108,22.0487,22.108,33900.0
2010-05-04 13:50:00,26.07,26.13,26.07,26.12,128700.0,22.0995,22.1504,22.0995,22.1419,128700.0
2010-05-04 14:00:00,26.12,26.14,26.1,26.14,66900.0,22.1419,22.1589,22.125,22.1589,66900.0
2010-05-04 14:10:00,26.14,26.16,26.11,26.11,23400.0,22.1589,22.1758,22.1334,22.1334,23400.0
2010-05-04 14:20:00,26.11,26.14,26.08,26.09,102600.0,22.1334,22.1589,22.108,22.1165,102600.0
2010-05-04 14:30:00,26.08,26.13,26.03,26.04,74700.0,22.108,22.1504,22.0656,22.0741,74700.0
2010-05-04 14:40:00,26.04,26.09,26.04,26.06,72000.0,22.0741,22.1165,22.0741,22.091,72000.0
2010-05-04 14:50:00,26.07,26.1,26.05,26.08,58200.0,22.0995,22.125,22.0826,22.108,58200.0
2010-05-04 15:00:00,26.07,26.15,26.04,26.14,98700.0,22.0995,22.1673,22.0741,22.1589,98700.0
2010-05-04 15:10:00,26.13,26.2,26.13,26.18,164700.0,22.1504,22.2097,22.1504,22.1928,164700.0
2010-05-04 15:20:00,26.18,26.18,26.12,26.16,119100.0,22.1928,22.1928,22.1419,22.1758,119100.0
2010-05-04 15:30:00,26.15,26.2,26.12,26.15,103200.0,22.1673,22.2097,22.1419,22.1673,103200.0
2010-05-04 15:40:00,26.15,26.16,26.07,26.14,212700.0,22.1673,22.1758,22.0995,22.1589,212700.0
2010-05-04 15:50:00,26.14,26.21,26.13,26.17,302700.0,22.1589,22.2182,22.1504,22.1843,302700.0
2010-05-05 09:30:00,25.93,26.07,25.89,26.06,162600.0,21.9808,22.0995,21.9469,22.091,162600.0
2010-05-05 09:40:00,26.04,26.09,25.83,25.86,231600.0,22.0741,22.1165,21.8961,21.9215,231600.0
2010-05-05 09:50:00,25.85,25.96,25.82,25.96,231300.0,21.913,22.0063,21.8876,22.0063,231300.0
2010-05-05 10:00:00,25.94,26.02,25.88,25.99,88500.0,21.9893,22.0571,21.9385,22.0317,88500.0
2010-05-05 10:10:00,26.0,26.0,25.92,25.97,58200.0,22.0402,22.0402,21.9724,22.0147,58200.0
2010-05-05 10:20:00,25.97,25.99,25.89,25.89,76200.0,22.0147,22.0317,21.9469,21.9469,76200.0
2010-05-05 10:30:00,25.89,25.95,25.87,25.92,52500.0,21.9469,21.9978,21.93,21.9724,52500.0
2010-05-05 10:40:00,25.92,26.0,25.91,25.98,76500.0,21.9724,22.0402,21.9639,22.0232,76500.0
2010-05-05 10:50:00,25.97,26.05,25.94,25.98,88200.0,22.0147,22.0826,21.9893,22.0232,88200.0
2010-05-05 11:00:00,25.98,25.98,25.89,25.9,45900.0,22.0232,22.0232,21.9469,21.9554,45900.0
2010-05-05 11:10:00,25.9,25.95,25.9,25.95,40500.0,21.9554,21.9978,21.9554,21.9978,40500.0
2010-05-05 11:20:00,25.95,26.06,25.95,26.02,60900.0,21.9978,22.091,21.9978,22.0571,60900.0
2010-05-05 11:30:00,26.02,26.05,26.0,26.04,36000.0,22.0571,22.0826,22.0402,22.0741,36000.0
2010-05-05 11:40:00,26.04,26.1,26.02,26.1,51300.0,22.0741,22.125,22.0571,22.125,51300.0
2010-05-05 11:50:00,26.1,26.13,26.08,26.08,51900.0,22.125,22.1504,22.108,22.108,51900.0
2010-05-05 12:00:00,26.09,26.1,26.02,26.09,141000.0,22.1165,22.125,22.0571,22.1165,141000.0
2010-05-05 12:10:00,26.08,26.1,26.06,26.09,139500.0,22.108,22.125,22.091,22.1165,139500.0
2010-05-05 12:20:00,26.09,26.09,26.04,26.07,107700.0,22.1165,22.1165,22.0741,22.0995,107700.0
2010-05-05 12:30:00,26.07,26.1,26.05,26.05,158400.0,22.0995,22.125,22.0826,22.0826,158400.0
2010-05-05 12:40:00,26.04,26.04,25.97,25.98,33300.0,22.0741,22.0741,22.0147,22.0232,33300.0
2010-05-05 12:50:00,25.99,25.99,25.92,25.92,234000.0,22.0317,22.0317,21.9724,21.9724,234000.0
2010-05-05 13:00:00,25.92,25.92,25.87,25.9,50700.0,21.9724,21.9724,21.93,21.9554,50700.0
2010-05-05 13:10:00,25.9,25.9,25.83,25.85,48000.0,21.9554,21.9554,21.8961,21.913,48000.0
2010-05-05 13:20:00,25.85,25.86,25.74,25.74,154200.0,21.913,21.9215,21.8198,21.8198,154200.0
2010-05-05 13:30:00,25.74,25.74,25.66,25.67,273000.0,21.8198,21.8198,21.752,21.7604,273000.0
2010-05-05 13:40:00,25.67,25.7,25.66,25.69,223500.0,21.7604,21.7859,21.752,21.7774,223500.0
2010-05-05 13:50:00,25.69,25.72,25.63,25.64,172800.0,21.7774,21.8028,21.7265,21.735,172800.0
2010-05-05 14:00:00,25.64,25.72,25.64,25.7,103200.0,21.735,21.8028,21.735,21.7859,103200.0
2010-05-05 14:10:00,25.7,25.71,25.67,25.67,59700.0,21.7859,21.7943,21.7604,21.7604,59700.0
2010-05-05 14:20:00,25.67,25.69,25.61,25.63,85800.0,21.7604,21.7774,21.7096,21.7265,85800.0
2010-05-05 14:30:00,25.63,25.63,25.57,25.6,110700.0,21.7265,21.7265,21.6757,21.7011,110700.0
2010-05-05 14:40:00,25.6,25.62,25.57,25.6,292800.0,21.7011,21.7181,21.6757,21.7011,292800.0
2010-05-05 14:50:00,25.6,25.62,25.55,25.6,175800.0,21.7011,21.7181,21.6587,21.7011,175800.0
2010-05-05 15:00:00,25.61,25.64,25.56,25.63,153900.0,21.7096,21.735,21.6672,21.7265,153900.0
2010-05-05 15:10:00,25.63,25.64,25.59,25.59,182400.0,21.7265,21.735,21.6926,21.6926,182400.0
2010-05-05 15:20:00,25.59,25.67,25.58,25.62,231600.0,21.6926,21.7604,21.6841,21.7181,231600.0
2010-05-05 15:30:00,25.62,25.65,25.61,25.65,239400.0,21.7181,21.7435,21.7096,21.7435,239400.0
2010-05-05 15:40:00,25.65,25.67,25.62,25.63,280800.0,21.7435,21.7604,21.7181,21.7265,280800.0
2010-05-05 15:50:00,25.63,25.69,25.63,25.69,495300.0,21.7265,21.7774,21.7265,21.7774,495300.0
2010-05-06 09:30:00,25.59,25.68,25.53,25.58,83700.0,21.6926,21.7689,21.6418,21.6841,83700.0
2010-05-06 09:40:00,25.59,25.78,25.58,25.7,103500.0,21.6926,21.8537,21.6841,21.7859,103500.0
2010-05-06 09:50:00,25.7,25.8,25.69,25.79,57300.0,21.7859,21.8706,21.7774,21.8622,57300.0
2010-05-06 10:00:00,25.79,25.89,25.75,25.88,143100.0,21.8622,21.9469,21.8283,21.9385,143100.0
2010-05-06 10:10:00,25.88,25.91,25.83,25.87,181500.0,21.9385,21.9639,21.8961,21.93,181500.0
2010-05-06 10:20:00,25.86,25.87,25.78,25.79,89100.0,21.9215,21.93,21.8537,21.8622,89100.0
2010-05-06 10:30:00,25.78,25.82,25.77,25.82,96600.0,21.8537,21.8876,21.8452,21.8876,96600.0
2010-05-06 10:40:00,25.82,25.82,25.67,25.73,108600.0,21.8876,21.8876,21.7604,21.8113,108600.0
2010-05-06 10:50:00,25.74,25.79,25.73,25.77,84000.0,21.8198,21.8622,21.8113,21.8452,84000.0
2010-05-06 11:00:00,25.77,25.81,25.71,25.81,93900.0,21.8452,21.8791,21.7943,21.8791,93900.0
2010-05-06 11:10:00,25.81,25.81,25.63,25.69,163200.0,21.8791,21.8791,21.7265,21.7774,163200.0
2010-05-06 11:20:00,25.69,25.75,25.69,25.72,29700.0,21.7774,21.8283,21.7774,21.8028,29700.0
2010-05-06 11:30:00,25.72,25.77,25.7,25.76,83400.0,21.8028,21.8452,21.7859,21.8367,83400.0
2010-05-06 11:40:00,25.76,25.77,25.7,25.72,77100.0,21.8367,21.8452,21.7859,21.8028,77100.0
2010-05-06 11:50:00,25.71,25.78,25.71,25.76,65700.0,21.7943,21.8537,21.7943,21.8367,65700.0
2010-05-06 12:00:00,25.77,25.78,25.71,25.72,56100.0,21.8452,21.8537,21.7943,21.8028,56100.0
2010-05-06 12:10:00,25.71,25.81,25.71,25.75,85800.0,21.7943,21.8791,21.7943,21.8283,85800.0
2010-05-06 12:20:00,25.75,25.75,25.72,25.74,99600.0,21.8283,21.8283,21.8028,21.8198,99600.0
2010-05-06 12:30:00,25.74,25.77,25.74,25.77,49200.0,21.8198,21.8452,21.8198,21.8452,49200.0
2010-05-06 12:40:00,25.76,25.78,25.74,25.76,56700.0,21.8367,21.8537,21.8198,21.8367,56700.0
2010-05-06 12:50:00,25.76,25.8,25.75,25.8,63900.0,21.8367,21.8706,21.8283,21.8706,63900.0
2010-05-06 13:00:00,25.79,25.82,25.76,25.8,47400.0,21.8622,21.8876,21.8367,21.8706,47400.0
2010-05-06 13:10:00,25.8,25.8,25.7,25.7,120000.0,21.8706,21.8706,21.7859,21.7859,120000.0
2010-05-06 13:20:00,25.7,25.71,25.61,25.63,123600.0,21.7859,21.7943,21.7096,21.7265,123600.0
2010-05-06 13:30:00,25.63,25.66,25.57,25.57,168000.0,21.7265,21.752,21.6757,21.6757,168000.0
2010-05-06 13:40:00,25.56,25.57,25.51,25.54,208800.0,21.6672,21.6757,21.6248,21.6502,208800.0
2010-05-06 13:50:00,25.54,25.55,25.48,25.51,321000.0,21.6502,21.6587,21.5994,21.6248,321000.0
2010-05-06 14:00:00,25.52,25.53,25.44,25.45,277200.0,21.6333,21.6418,21.5655,21.5739,277200.0
2010-05-06 14:10:00,25.45,25.46,25.3,25.32,311400.0,21.5739,21.5824,21.4468,21.4637,311400.0
2010-05-06 14:20:00,25.32,25.38,25.2,25.31,152700.0,21.4637,21.5146,21.362,21.4553,152700.0
2010-05-06 14:30:00,25.3,25.34,25.07,25.08,169500.0,21.4468,21.4807,21.2518,21.2603,169500.0
2010-05-06 14:40:00,25.08,25.11,24.56,24.77,306900.0,21.2603,21.2857,20.8195,20.9975,306900.0
2010-05-06 14:50:00,24.74,25.34,24.69,25.06,267000.0,20.9721,21.4807,20.9297,21.2433,267000.0
2010-05-06 15:00:00,25.06,25.44,24.98,25.32,226500.0,21.2433,21.5655,21.1755,21.4637,226500.0
2010-05-06 15:10:00,25.35,25.43,25.02,25.05,333900.0,21.4892,21.557,21.2094,21.2349,333900.0
2010-05-06 15:20:00,25.05,25.2,24.97,25.19,372600.0,21.2349,21.362,21.1671,21.3535,372600.0
2010-05-06 15:30:00,25.19,25.38,25.17,25.32,429000.0,21.3535,21.5146,21.3366,21.4637,429000.0
2010-05-06 15:40:00,25.32,25.62,25.3,25.58,405900.0,21.4637,21.7181,21.4468,21.6841,405900.0
2010-05-06 15:50:00,25.6,25.6,25.39,25.4,547200.0,21.7011,21.7011,21.5231,21.5316,547200.0
2010-05-07 09:30:00,25.42,25.82,25.36,25.82,155100.0,21.5485,21.8876,21.4977,21.8876,155100.0
2010-05-07 09:40:00,25.81,25.97,25.76,25.83,244800.0,21.8791,22.0147,21.8367,21.8961,244800.0
2010-05-07 09:50:00,25.84,26.01,25.56,25.57,419100.0,21.9045,22.0487,21.6672,21.6757,419100.0
2010-05-07 10:00:00,25.55,25.6,25.3,25.55,412800.0,21.6587,21.7011,21.4468,21.6587,412800.0
2010-05-07 10:10:00,25.56,25.67,25.48,25.5,131100.0,21.6672,21.7604,21.5994,21.6163,131100.0
2010-05-07 10:20:00,25.5,25.52,25.16,25.23,439200.0,21.6163,21.6333,21.3281,21.3875,439200.0
2010-05-07 10:30:00,25.24,25.6,25.23,25.53,516000.0,21.3959,21.7011,21.3875,21.6418,516000.0
2010-05-07 10:40:00,25.53,25.54,25.31,25.36,301500.0,21.6418,21.6502,21.4553,21.4977,301500.0
2010-05-07 10:50:00,25.35,25.49,25.31,25.37,243300.0,21.4892,21.6079,21.4553,21.5061,243300.0
2010-05-07 11:00:00,25.37,25.44,25.31,25.43,321600.0,21.5061,21.5655,21.4553,21.557,321600.0
2010-05-07 11:10:00,25.42,25.56,25.37,25.53,618600.0,21.5485,21.6672,21.5061,21.6418,618600.0
2010-05-07 11:20:00,25.53,25.58,25.42,25.43,250800.0,21.6418,21.6841,21.5485,21.557,250800.0
2010-05-07 11:30:00,25.42,25.44,25.28,25.33,196800.0,21.5485,21.5655,21.4298,21.4722,196800.0
2010-05-07 11:40:00,25.33,25.54,25.32,25.5,185100.0,21.4722,21.6502,21.4637,21.6163,185100.0
2010-05-07 11:50:00,25.51,25.53,25.45,25.48,140100.0,21.6248,21.6418,21.5739,21.5994,140100.0
2010-05-07 12:00:00,25.48,25.54,25.42,25.51,324600.0,21.5994,21.6502,21.5485,21.6248,324600.0
2010-05-07 12:10:00,25.51,25.57,25.49,25.52,359100.0,21.6248,21.6757,21.6079,21.6333,359100.0
2010-05-07 12:20:00,25.51,25.56,25.38,25.44,242100.0,21.6248,21.6672,21.5146,21.5655,242100.0
2010-05-07 12:30:00,25.42,25.45,25.35,25.35,161700.0,21.5485,21.5739,21.4892,21.4892,161700.0
2010-05-07 12:40:00,25.33,25.43,25.33,25.37,105000.0,21.4722,21.557,21.4722,21.5061,105000.0
2010-05-07 12:50:00,25.39,25.42,25.3,25.33,164700.0,21.5231,21.5485,21.4468,21.4722,164700.0
2010-05-07 13:00:00,25.33,25.38,25.28,25.28,126000.0,21.4722,21.5146,21.4298,21.4298,126000.0
2010-05-07 13:10:00,25.29,25.36,25.21,25.28,123300.0,21.4383,21.4977,21.3705,21.4298,123300.0
2010-05-07 13:20:00,25.28,25.31,25.21,25.21,65400.0,21.4298,21.4553,21.3705,21.3705,65400.0
2010-05-07 13:30:00,25.21,25.35,25.21,25.35,63600.0,21.3705,21.4892,21.3705,21.4892,63600.0
2010-05-07 13:40:00,25.35,25.4,25.32,25.36,155100.0,21.4892,21.5316,21.4637,21.4977,155100.0
2010-05-07 13:50:00,25.36,25.36,25.29,25.3,103800.0,21.4977,21.4977,21.4383,21.4468,103800.0
2010-05-07 14:00:00,25.31,25.36,25.27,25.32,105300.0,21.4553,21.4977,21.4214,21.4637,105300.0
2010-05-07 14:10:00,25.31,25.34,25.26,25.32,87900.0,21.4553,21.4807,21.4129,21.4637,87900.0
2010-05-07 14:20:00,25.34,25.34,25.24,25.27,97500.0,21.4807,21.4807,21.3959,21.4214,97500.0
2010-05-07 14:30:00,25.25,25.36,25.22,25.34,109500.0,21.4044,21.4977,21.379,21.4807,109500.0
2010-05-07 14:40:00,25.34,25.41,25.31,25.33,555600.0,21.4807,21.54,21.4553,21.4722,555600.0
2010-05-07 14:50:00,25.32,25.34,25.29,25.31,95700.0,21.4637,21.4807,21.4383,21.4553,95700.0
2010-05-07 15:00:00,25.31,25.36,25.25,25.25,161700.0,21.4553,21.4977,21.4044,21.4044,161700.0
2010-05-07 15:10:00,25.25,25.32,25.21,25.31,295500.0,21.4044,21.4637,21.3705,21.4553,295500.0
2010-05-07 15:20:00,25.32,25.34,25.27,25.31,197700.0,21.4637,21.4807,21.4214,21.4553,197700.0
2010-05-07 15:30:00,25.31,25.31,25.17,25.27,381600.0,21.4553,21.4553,21.3366,21.4214,381600.0
2010-05-07 15:40:00,25.27,25.35,25.21,25.28,282000.0,21.4214,21.4892,21.3705,21.4298,282000.0
2010-05-07 15:50:00,25.28,25.33,25.25,25.29,508500.0,21.4298,21.4722,21.4044,21.4383,508500.0
2010-05-10 09:30:00,25.78,26.3,25.78,26.26,178200.0,21.8537,22.2945,21.8537,22.2606,178200.0
2010-05-10 09:40:00,26.29,26.45,26.29,26.31,136800.0,22.286,22.4216,22.286,22.303,136800.0
2010-05-10 09:50:00,26.33,26.38,26.21,26.32,105600.0,22.3199,22.3623,22.2182,22.3114,105600.0
2010-05-10 10:00:00,26.32,26.37,26.28,26.32,162900.0,22.3114,22.3538,22.2775,22.3114,162900.0
2010-05-10 10:10:00,26.32,26.36,26.26,26.28,499800.0,22.3114,22.3454,22.2606,22.2775,499800.0
2010-05-10 10:20:00,26.28,26.34,26.19,26.31,94500.0,22.2775,22.3284,22.2012,22.303,94500.0
2010-05-10 10:30:00,26.31,26.31,26.22,26.23,76500.0,22.303,22.303,22.2267,22.2352,76500.0
2010-05-10 10:40:00,26.25,26.29,26.21,26.27,55500.0,22.2521,22.286,22.2182,22.2691,55500.0
2010-05-10 10:50:00,26.27,26.35,26.2,26.25,73800.0,22.2691,22.3369,22.2097,22.2521,73800.0
2010-05-10 11:00:00,26.26,26.37,26.24,26.33,81900.0,22.2606,22.3538,22.2436,22.3199,81900.0
2010-05-10 11:10:00,26.33,26.34,26.27,26.31,66900.0,22.3199,22.3284,22.2691,22.303,66900.0
2010-05-10 11:20:00,26.32,26.39,26.28,26.36,157800.0,22.3114,22.3708,22.2775,22.3454,157800.0
2010-05-10 11:30:00,26.36,26.41,26.35,26.41,65400.0,22.3454,22.3877,22.3369,22.3877,65400.0
2010-05-10 11:40:00,26.41,26.45,26.4,26.43,39600.0,22.3877,22.4216,22.3793,22.4047,39600.0
2010-05-10 11:50:00,26.44,26.51,26.44,26.46,74700.0,22.4132,22.4725,22.4132,22.4301,74700.0
2010-05-10 12:00:00,26.47,26.47,26.42,26.44,35100.0,22.4386,22.4386,22.3962,22.4132,35100.0
2010-05-10 12:10:00,26.44,26.47,26.42,26.43,46800.0,22.4132,22.4386,22.3962,22.4047,46800.0
2010-05-10 12:20:00,26.44,26.45,26.42,26.43,56400.0,22.4132,22.4216,22.3962,22.4047,56400.0
2010-05-10 12:30:00,26.43,26.44,26.36,26.37,88500.0,22.4047,22.4132,22.3454,22.3538,88500.0
2010-05-10 12:40:00,26.36,26.38,26.32,26.33,57900.0,22.3454,22.3623,22.3114,22.3199,57900.0
2010-05-10 12:50:00,26.33,26.36,26.3,26.3,74700.0,22.3199,22.3454,22.2945,22.2945,74700.0
2010-05-10 13:00:00,26.31,26.32,26.22,26.25,53400.0,22.303,22.3114,22.2267,22.2521,53400.0
2010-05-10 13:10:00,26.25,26.3,26.23,26.3,53400.0,22.2521,22.2945,22.2352,22.2945,53400.0
2010-05-10 13:20:00,26.29,26.33,26.27,26.3,51600.0,22.286,22.3199,22.2691,22.2945,51600.0
2010-05-10 13:30:00,26.3,26.32,26.29,26.29,56700.0,22.2945,22.3114,22.286,22.286,56700.0
2010-05-10 13:40:00,26.29,26.29,26.2,26.24,83400.0,22.286,22.286,22.2097,22.2436,83400.0
2010-05-10 13:50:00,26.24,26.27,26.2,26.2,104100.0,22.2436,22.2691,22.2097,22.2097,104100.0
2010-05-10 14:00:00,26.21,26.24,26.16,26.23,133200.0,22.2182,22.2436,22.1758,22.2352,133200.0
2010-05-10 14:10:00,26.23,26.26,26.21,26.23,79800.0,22.2352,22.2606,22.2182,22.2352,79800.0
2010-05-10 14:20:00,26.23,26.34,26.23,26.3,42000.0,22.2352,22.3284,22.2352,22.2945,42000.0
2010-05-10 14:30:00,26.3,26.36,26.3,26.31,56100.0,22.2945,22.3454,22.2945,22.303,56100.0
2010-05-10 14:40:00,26.3,26.35,26.29,26.34,60000.0,22.2945,22.3369,22.286,22.3284,60000.0
2010-05-10 14:50:00,26.34,26.38,26.31,26.35,74700.0,22.3284,22.3623,22.303,22.3369,74700.0
2010-05-10 15:00:00,26.34,26.35,26.25,26.28,88800.0,22.3284,22.3369,22.2521,22.2775,88800.0
2010-05-10 15:10:00,26.28,26.31,26.25,26.29,104100.0,22.2775,22.303,22.2521,22.286,104100.0
2010-05-10 15:20:00,26.29,26.33,26.28,26.31,76500.0,22.286,22.3199,22.2775,22.303,76500.0
2010-05-10 15:30:00,26.31,26.32,26.27,26.32,99900.0,22.303,22.3114,22.2691,22.3114,99900.0
2010-05-10 15:40:00,26.32,26.36,26.32,26.33,337500.0,22.3114,22.3454,22.3114,22.3199,337500.0
2010-05-10 15:50:00,26.33,26.49,26.33,26.47,344400.0,22.3199,22.4556,22.3199,22.4386,344400.0
2010-05-11 09:30:00,26.17,26.42,26.16,26.37,111600.0,22.1843,22.3962,22.1758,22.3538,111600.0
2010-05-11 09:40:00,26.36,26.36,26.24,26.28,27300.0,22.3454,22.3454,22.2436,22.2775,27300.0
2010-05-11 09:50:00,26.28,26.35,26.21,26.21,53400.0,22.2775,22.3369,22.2182,22.2182,53400.0
2010-05-11 10:00:00,26.21,26.26,26.14,26.18,33000.0,22.2182,22.2606,22.1589,22.1928,33000.0
2010-05-11 10:10:00,26.17,26.29,26.14,26.25,46500.0,22.1843,22.286,22.1589,22.2521,46500.0
2010-05-11 10:20:00,26.25,26.32,26.25,26.29,28200.0,22.2521,22.3114,22.2521,22.286,28200.0
2010-05-11 10:30:00,26.28,26.28,26.19,26.22,26100.0,22.2775,22.2775,22.2012,22.2267,26100.0
2010-05-11 10:40:00,26.23,26.27,26.23,26.26,29100.0,22.2352,22.2691,22.2352,22.2606,29100.0
2010-05-11 10:50:00,26.26,26.27,26.21,26.22,32700.0,22.2606,22.2691,22.2182,22.2267,32700.0
2010-05-11 11:00:00,26.22,26.32,26.22,26.32,54300.0,22.2267,22.3114,22.2267,22.3114,54300.0
2010-05-11 11:10:00,26.33,26.38,26.33,26.35,65100.0,22.3199,22.3623,22.3199,22.3369,65100.0
2010-05-11 11:20:00,26.35,26.35,26.31,26.33,64500.0,22.3369,22.3369,22.303,22.3199,64500.0
2010-05-11 11:30:00,26.33,26.39,26.3,26.39,43200.0,22.3199,22.3708,22.2945,22.3708,43200.0
2010-05-11 11:40:00,26.39,26.46,26.38,26.39,32700.0,22.3708,22.4301,22.3623,22.3708,32700.0
2010-05-11 11:50:00,26.39,26.43,26.38,26.42,25200.0,22.3708,22.4047,22.3623,22.3962,25200.0
2010-05-11 12:00:00,26.42,26.48,26.41,26.47,41400.0,22.3962,22.4471,22.3877,22.4386,41400.0
2010-05-11 12:10:00,26.48,26.5,26.45,26.49,37500.0,22.4471,22.464,22.4216,22.4556,37500.0
2010-05-11 12:20:00,26.49,26.5,26.43,26.46,28800.0,22.4556,22.464,22.4047,22.4301,28800.0
2010-05-11 12:30:00,26.46,26.46,26.43,26.44,24600.0,22.4301,22.4301,22.4047,22.4132,24600.0
2010-05-11 12:40:00,26.44,26.57,26.44,26.57,61800.0,22.4132,22.5234,22.4132,22.5234,61800.0
2010-05-11 12:50:00,26.56,26.58,26.55,26.56,33600.0,22.5149,22.5318,22.5064,22.5149,33600.0
2010-05-11 13:00:00,26.56,26.6,26.56,26.58,62700.0,22.5149,22.5488,22.5149,22.5318,62700.0
2010-05-11 13:10:00,26.58,26.64,26.58,26.61,85200.0,22.5318,22.5827,22.5318,22.5573,85200.0
2010-05-11 13:20:00,26.61,26.67,26.6,26.66,95100.0,22.5573,22.6081,22.5488,22.5997,95100.0
2010-05-11 13:30:00,26.66,26.69,26.64,26.66,47100.0,22.5997,22.6251,22.5827,22.5997,47100.0
2010-05-11 13:40:00,26.66,26.78,26.66,26.74,88200.0,22.5997,22.7014,22.5997,22.6675,88200.0
2010-05-11 13:50:00,26.74,26.83,26.74,26.78,124800.0,22.6675,22.7438,22.6675,22.7014,124800.0
2010-05-11 14:00:00,26.77,26.79,26.73,26.73,38400.0,22.6929,22.7099,22.659,22.659,38400.0
2010-05-11 14:10:00,26.73,26.75,26.66,26.68,63900.0,22.659,22.676,22.5997,22.6166,63900.0
2010-05-11 14:20:00,26.68,26.76,26.68,26.74,69600.0,22.6166,22.6844,22.6166,22.6675,69600.0
2010-05-11 14:30:00,26.73,26.73,26.63,26.68,115800.0,22.659,22.659,22.5742,22.6166,115800.0
2010-05-11 14:40:00,26.66,26.67,26.61,26.65,62100.0,22.5997,22.6081,22.5573,22.5912,62100.0
2010-05-11 14:50:00,26.66,26.68,26.61,26.61,64800.0,22.5997,22.6166,22.5573,22.5573,64800.0
2010-05-11 15:00:00,26.59,26.6,26.51,26.51,75300.0,22.5403,22.5488,22.4725,22.4725,75300.0
2010-05-11 15:10:00,26.51,26.55,26.48,26.48,77400.0,22.4725,22.5064,22.4471,22.4471,77400.0
2010-05-11 15:20:00,26.48,26.54,26.44,26.52,63600.0,22.4471,22.4979,22.4132,22.481,63600.0
2010-05-11 15:30:00,26.53,26.61,26.49,26.59,91500.0,22.4895,22.5573,22.4556,22.5403,91500.0
2010-05-11 15:40:00,26.59,26.6,26.54,26.55,232800.0,22.5403,22.5488,22.4979,22.5064,232800.0
2010-05-11 15:50:00,26.54,26.55,26.5,26.52,455700.0,22.4979,22.5064,22.464,22.481,455700.0
2010-05-12 09:30:00,26.6,26.74,26.6,26.73,36300.0,22.5488,22.6675,22.5488,22.659,36300.0
2010-05-12 09:40:00,26.72,26.74,26.67,26.68,31500.0,22.6505,22.6675,22.6081,22.6166,31500.0
2010-05-12 09:50:00,26.68,26.78,26.65,26.76,40500.0,22.6166,22.7014,22.5912,22.6844,40500.0
2010-05-12 10:00:00,26.78,26.78,26.69,26.7,90300.0,22.7014,22.7014,22.6251,22.6336,90300.0
2010-05-12 10:10:00,26.7,26.71,26.68,26.69,58500.0,22.6336,22.642,22.6166,22.6251,58500.0
2010-05-12 10:20:00,26.69,26.74,26.68,26.73,46800.0,22.6251,22.6675,22.6166,22.659,46800.0
2010-05-12 10:30:00,26.74,26.74,26.66,26.66,81600.0,22.6675,22.6675,22.5997,22.5997,81600.0
2010-05-12 10:40:00,26.66,26.68,26.64,26.66,55500.0,22.5997,22.6166,22.5827,22.5997,55500.0
2010-05-12 10:50:00,26.66,26.67,26.65,26.67,44100.0,22.5997,22.6081,22.5912,22.6081,44100.0
2010-05-12 11:00:00,26.67,26.73,26.67,26.73,40800.0,22.6081,22.659,22.6081,22.659,40800.0
2010-05-12 11:10:00,26.71,26.74,26.71,26.71,33000.0,22.642,22.6675,22.642,22.642,33000.0
2010-05-12 11:20:00,26.71,26.72,26.67,26.67,31800.0,22.642,22.6505,22.6081,22.6081,31800.0
2010-05-12 11:30:00,26.67,26.74,26.67,26.74,35100.0,22.6081,22.6675,22.6081,22.6675,35100.0
2010-05-12 11:40:00,26.75,26.77,26.73,26.74,21300.0,22.676,22.6929,22.659,22.6675,21300.0
2010-05-12 11:50:00,26.74,26.78,26.71,26.76,59400.0,22.6675,22.7014,22.642,22.6844,59400.0
2010-05-12 12:00:00,26.76,26.76,26.7,26.71,147300.0,22.6844,22.6844,22.6336,22.642,147300.0
2010-05-12 12:10:00,26.72,26.73,26.66,26.67,260100.0,22.6505,22.659,22.5997,22.6081,260100.0
2010-05-12 12:20:00,26.67,26.68,26.64,26.67,171600.0,22.6081,22.6166,22.5827,22.6081,171600.0
2010-05-12 12:30:00,26.67,26.68,26.66,26.68,139200.0,22.6081,22.6166,22.5997,22.6166,139200.0
2010-05-12 12:40:00,26.67,26.68,26.65,26.65,123000.0,22.6081,22.6166,22.5912,22.5912,123000.0
2010-05-12 12:50:00,26.66,26.66,26.59,26.64,92100.0,22.5997,22.5997,22.5403,22.5827,92100.0
2010-05-12 13:00:00,26.64,26.68,26.64,26.67,47400.0,22.5827,22.6166,22.5827,22.6081,47400.0
2010-05-12 13:10:00,26.67,26.68,26.66,26.67,109200.0,22.6081,22.6166,22.5997,22.6081,109200.0
2010-05-12 13:20:00,26.67,26.68,26.65,26.67,47700.0,22.6081,22.6166,22.5912,22.6081,47700.0
2010-05-12 13:30:00,26.67,26.67,26.65,26.66,45300.0,22.6081,22.6081,22.5912,22.5997,45300.0
2010-05-12 13:40:00,26.65,26.67,26.63,26.67,49500.0,22.5912,22.6081,22.5742,22.6081,49500.0
2010-05-12 13:50:00,26.67,26.67,26.63,26.63,95100.0,22.6081,22.6081,22.5742,22.5742,95100.0
2010-05-12 14:00:00,26.63,26.66,26.62,26.63,27600.0,22.5742,22.5997,22.5658,22.5742,27600.0
2010-05-12 14:10:00,26.64,26.68,26.64,26.67,65700.0,22.5827,22.6166,22.5827,22.6081,65700.0
2010-05-12 14:20:00,26.67,26.67,26.66,26.67,69900.0,22.6081,22.6081,22.5997,22.6081,69900.0
2010-05-12 14:30:00,26.67,26.68,26.66,26.67,86700.0,22.6081,22.6166,22.5997,22.6081,86700.0
2010-05-12 14:40:00,26.67,26.68,26.66,26.67,85200.0,22.6081,22.6166,22.5997,22.6081,85200.0
2010-05-12 14:50:00,26.67,26.68,26.66,26.68,79200.0,22.6081,22.6166,22.5997,22.6166,79200.0
2010-05-12 15:00:00,26.68,26.72,26.66,26.72,211200.0,22.6166,22.6505,22.5997,22.6505,211200.0
2010-05-12 15:10:00,26.72,26.77,26.71,26.75,64500.0,22.6505,22.6929,22.642,22.676,64500.0
2010-05-12 15:20:00,26.76,26.77,26.73,26.77,204000.0,22.6844,22.6929,22.659,22.6929,204000.0
2010-05-12 15:30:00,26.77,26.8,26.76,26.78,168600.0,22.6929,22.7183,22.6844,22.7014,168600.0
2010-05-12 15:40:00,26.78,26.84,26.78,26.83,193500.0,22.7014,22.7522,22.7014,22.7438,193500.0
2010-05-12 15:50:00,26.84,26.84,26.76,26.79,391200.0,22.7522,22.7522,22.6844,22.7099,391200.0
2010-05-13 09:30:00,26.68,26.74,26.56,26.62,72600.0,22.6166,22.6675,22.5149,22.5658,72600.0
2010-05-13 09:40:00,26.61,26.64,26.59,26.59,97500.0,22.5573,22.5827,22.5403,22.5403,97500.0
2010-05-13 09:50:00,26.59,26.59,26.48,26.49,52200.0,22.5403,22.5403,22.4471,22.4556,52200.0
2010-05-13 10:00:00,26.48,26.56,26.47,26.55,56100.0,22.4471,22.5149,22.4386,22.5064,56100.0
2010-05-13 10:10:00,26.57,26.57,26.48,26.49,78900.0,22.5234,22.5234,22.4471,22.4556,78900.0
2010-05-13 10:20:00,26.5,26.52,26.47,26.5,61200.0,22.464,22.481,22.4386,22.464,61200.0
2010-05-13 10:30:00,26.5,26.53,26.48,26.49,55500.0,22.464,22.4895,22.4471,22.4556,55500.0
2010-05-13 10:40:00,26.49,26.52,26.48,26.5,36300.0,22.4556,22.481,22.4471,22.464,36300.0
2010-05-13 10:50:00,26.5,26.52,26.48,26.48,69000.0,22.464,22.481,22.4471,22.4471,69000.0
2010-05-13 11:00:00,26.48,26.51,26.47,26.5,85500.0,22.4471,22.4725,22.4386,22.464,85500.0
2010-05-13 11:10:00,26.5,26.51,26.48,26.5,71100.0,22.464,22.4725,22.4471,22.464,71100.0
2010-05-13 11:20:00,26.5,26.52,26.49,26.49,56400.0,22.464,22.481,22.4556,22.4556,56400.0
2010-05-13 11:30:00,26.48,26.5,26.47,26.47,33900.0,22.4471,22.464,22.4386,22.4386,33900.0
2010-05-13 11:40:00,26.47,26.5,26.45,26.47,36300.0,22.4386,22.464,22.4216,22.4386,36300.0
2010-05-13 11:50:00,26.47,26.47,26.43,26.44,70200.0,22.4386,22.4386,22.4047,22.4132,70200.0
2010-05-13 12:00:00,26.44,26.5,26.43,26.49,35400.0,22.4132,22.464,22.4047,22.4556,35400.0
2010-05-13 12:10:00,26.5,26.52,26.47,26.48,34500.0,22.464,22.481,22.4386,22.4471,34500.0
2010-05-13 12:20:00,26.48,26.51,26.46,26.46,44400.0,22.4471,22.4725,22.4301,22.4301,44400.0
2010-05-13 12:30:00,26.46,26.47,26.43,26.43,40200.0,22.4301,22.4386,22.4047,22.4047,40200.0
2010-05-13 12:40:00,26.43,26.44,26.41,26.41,43800.0,22.4047,22.4132,22.3877,22.3877,43800.0
2010-05-13 12:50:00,26.4,26.43,26.4,26.41,53700.0,22.3793,22.4047,22.3793,22.3877,53700.0
2010-05-13 13:00:00,26.41,26.41,26.37,26.39,34800.0,22.3877,22.3877,22.3538,22.3708,34800.0
2010-05-13 13:10:00,26.37,26.43,26.37,26.42,86700.0,22.3538,22.4047,22.3538,22.3962,86700.0
2010-05-13 13:20:00,26.42,26.43,26.39,26.4,77400.0,22.3962,22.4047,22.3708,22.3793,77400.0
2010-05-13 13:30:00,26.4,26.43,26.39,26.4,94500.0,22.3793,22.4047,22.3708,22.3793,94500.0
2010-05-13 13:40:00,26.41,26.41,26.36,26.37,49800.0,22.3877,22.3877,22.3454,22.3538,49800.0
2010-05-13 13:50:00,26.37,26.37,26.32,26.33,80400.0,22.3538,22.3538,22.3114,22.3199,80400.0
2010-05-13 14:00:00,26.32,26.34,26.31,26.32,81000.0,22.3114,22.3284,22.303,22.3114,81000.0
2010-05-13 14:10:00,26.32,26.34,26.32,26.33,44400.0,22.3114,22.3284,22.3114,22.3199,44400.0
2010-05-13 14:20:00,26.33,26.34,26.29,26.29,49800.0,22.3199,22.3284,22.286,22.286,49800.0
2010-05-13 14:30:00,26.29,26.3,26.24,26.26,87000.0,22.286,22.2945,22.2436,22.2606,87000.0
2010-05-13 14:40:00,26.25,26.27,26.22,26.25,126600.0,22.2521,22.2691,22.2267,22.2521,126600.0
2010-05-13 14:50:00,26.25,26.25,26.22,26.23,137700.0,22.2521,22.2521,22.2267,22.2352,137700.0
2010-05-13 15:00:00,26.23,26.27,26.2,26.21,111300.0,22.2352,22.2691,22.2097,22.2182,111300.0
2010-05-13 15:10:00,26.2,26.21,26.07,26.09,209400.0,22.2097,22.2182,22.0995,22.1165,209400.0
2010-05-13 15:20:00,26.09,26.15,26.08,26.12,157800.0,22.1165,22.1673,22.108,22.1419,157800.0
2010-05-13 15:30:00,26.12,26.14,26.01,26.02,390000.0,22.1419,22.1589,22.0487,22.0571,390000.0
2010-05-13 15:40:00,26.02,26.17,25.99,26.12,393900.0,22.0571,22.1843,22.0317,22.1419,393900.0
2010-05-13 15:50:00,26.12,26.18,26.05,26.05,285000.0,22.1419,22.1928,22.0826,22.0826,285000.0
2010-05-14 09:30:00,25.96,26.1,25.87,25.96,141600.0,22.0063,22.125,21.93,22.0063,141600.0
2010-05-14 09:40:00,25.96,26.01,25.82,26.0,116700.0,22.0063,22.0487,21.8876,22.0402,116700.0
2010-05-14 09:50:00,26.01,26.11,25.98,25.98,150600.0,22.0487,22.1334,22.0232,22.0232,150600.0
2010-05-14 10:00:00,25.97,26.01,25.95,26.0,90600.0,22.0147,22.0487,21.9978,22.0402,90600.0
2010-05-14 10:10:00,26.0,26.04,25.98,26.0,267000.0,22.0402,22.0741,22.0232,22.0402,267000.0
2010-05-14 10:20:00,26.0,26.15,26.0,26.09,130500.0,22.0402,22.1673,22.0402,22.1165,130500.0
2010-05-14 10:30:00,26.09,26.12,26.06,26.08,72900.0,22.1165,22.1419,22.091,22.108,72900.0
2010-05-14 10:40:00,26.08,26.12,26.04,26.05,119400.0,22.108,22.1419,22.0741,22.0826,119400.0
2010-05-14 10:50:00,26.05,26.06,26.0,26.02,205800.0,22.0826,22.091,22.0402,22.0571,205800.0
2010-05-14 11:00:00,26.02,26.02,25.96,25.99,116400.0,22.0571,22.0571,22.0063,22.0317,116400.0
2010-05-14 11:10:00,25.99,26.01,25.95,25.95,103500.0,22.0317,22.0487,21.9978,21.9978,103500.0
2010-05-14 11:20:00,25.95,25.97,25.88,25.9,72300.0,21.9978,22.0147,21.9385,21.9554,72300.0
2010-05-14 11:30:00,25.89,25.98,25.89,25.95,38100.0,21.9469,22.0232,21.9469,21.9978,38100.0
2010-05-14 11:40:00,25.95,25.95,25.89,25.93,25200.0,21.9978,21.9978,21.9469,21.9808,25200.0
2010-05-14 11:50:00,25.93,25.93,25.88,25.9,42600.0,21.9808,21.9808,21.9385,21.9554,42600.0
2010-05-14 12:00:00,25.9,25.91,25.85,25.86,69600.0,21.9554,21.9639,21.913,21.9215,69600.0
2010-05-14 12:10:00,25.86,25.97,25.86,25.96,43800.0,21.9215,22.0147,21.9215,22.0063,43800.0
2010-05-14 12:20:00,25.96,26.01,25.92,25.97,51300.0,22.0063,22.0487,21.9724,22.0147,51300.0
2010-05-14 12:30:00,25.97,26.01,25.96,26.0,52500.0,22.0147,22.0487,22.0063,22.0402,52500.0
2010-05-14 12:40:00,26.0,26.03,25.99,25.99,106800.0,22.0402,22.0656,22.0317,22.0317,106800.0
2010-05-14 12:50:00,25.99,26.07,25.99,26.07,24300.0,22.0317,22.0995,22.0317,22.0995,24300.0
2010-05-14 13:00:00,26.07,26.11,26.0,26.0,83100.0,22.0995,22.1334,22.0402,22.0402,83100.0
2010-05-14 13:10:00,26.0,26.01,25.95,25.95,99600.0,22.0402,22.0487,21.9978,21.9978,99600.0
2010-05-14 13:20:00,25.96,25.98,25.93,25.94,84000.0,22.0063,22.0232,21.9808,21.9893,84000.0
2010-05-14 13:30:00,25.94,25.95,25.9,25.91,57900.0,21.9893,21.9978,21.9554,21.9639,57900.0
2010-05-14 13:40:00,25.91,25.94,25.91,25.93,57900.0,21.9639,21.9893,21.9639,21.9808,57900.0
2010-05-14 13:50:00,25.93,25.99,25.91,25.96,90000.0,21.9808,22.0317,21.9639,22.0063,90000.0
2010-05-14 14:00:00,25.97,25.99,25.92,25.92,55500.0,22.0147,22.0317,21.9724,21.9724,55500.0
2010-05-14 14:10:00,25.92,25.93,25.86,25.87,85500.0,21.9724,21.9808,21.9215,21.93,85500.0
2010-05-14 14:20:00,25.87,25.88,25.83,25.83,219600.0,21.93,21.9385,21.8961,21.8961,219600.0
2010-05-14 14:30:00,25.83,25.86,25.82,25.85,83400.0,21.8961,21.9215,21.8876,21.913,83400.0
2010-05-14 14:40:00,25.85,25.86,25.83,25.85,35700.0,21.913,21.9215,21.8961,21.913,35700.0
2010-05-14 14:50:00,25.85,25.88,25.81,25.82,94500.0,21.913,21.9385,21.8791,21.8876,94500.0
2010-05-14 15:00:00,25.81,25.85,25.8,25.81,66300.0,21.8791,21.913,21.8706,21.8791,66300.0
2010-05-14 15:10:00,25.82,25.83,25.78,25.78,144600.0,21.8876,21.8961,21.8537,21.8537,144600.0
2010-05-14 15:20:00,25.78,25.79,25.69,25.72,296400.0,21.8537,21.8622,21.7774,21.8028,296400.0
2010-05-14 15:30:00,25.73,25.84,25.73,25.84,254400.0,21.8113,21.9045,21.8113,21.9045,254400.0
2010-05-14 15:40:00,25.84,25.91,25.83,25.88,256500.0,21.9045,21.9639,21.8961,21.9385,256500.0
2010-05-14 15:50:00,25.89,25.97,25.87,25.92,427500.0,21.9469,22.0147,21.93,21.9724,427500.0
2010-05-17 09:30:00,26.02,26.39,26.02,26.23,712500.0,22.0571,22.3708,22.0571,22.2352,712500.0
2010-05-17 09:40:00,26.23,26.3,26.09,26.13,110400.0,22.2352,22.2945,22.1165,22.1504,110400.0
2010-05-17 09:50:00,26.11,26.13,26.04,26.07,88500.0,22.1334,22.1504,22.0741,22.0995,88500.0
2010-05-17 10:00:00,26.08,26.11,26.02,26.06,151800.0,22.108,22.1334,22.0571,22.091,151800.0
2010-05-17 10:10:00,26.06,26.24,26.03,26.18,273900.0,22.091,22.2436,22.0656,22.1928,273900.0
2010-05-17 10:20:00,26.18,26.22,26.15,26.15,159000.0,22.1928,22.2267,22.1673,22.1673,159000.0
2010-05-17 10:30:00,26.15,26.16,26.11,26.12,480300.0,22.1673,22.1758,22.1334,22.1419,480300.0
2010-05-17 10:40:00,26.13,26.14,26.1,26.11,145800.0,22.1504,22.1589,22.125,22.1334,145800.0
2010-05-17 10:50:00,26.12,26.19,26.04,26.05,136800.0,22.1419,22.2012,22.0741,22.0826,136800.0
2010-05-17 11:00:00,26.05,26.08,26.02,26.04,139200.0,22.0826,22.108,22.0571,22.0741,139200.0
2010-05-17 11:10:00,26.04,26.04,25.82,25.84,192600.0,22.0741,22.0741,21.8876,21.9045,192600.0
2010-05-17 11:20:00,25.84,26.01,25.83,26.01,135600.0,21.9045,22.0487,21.8961,22.0487,135600.0
2010-05-17 11:30:00,26.01,26.08,25.97,26.06,69600.0,22.0487,22.108,22.0147,22.091,69600.0
2010-05-17 11:40:00,26.06,26.1,26.01,26.07,132600.0,22.091,22.125,22.0487,22.0995,132600.0
2010-05-17 11:50:00,26.07,26.08,26.0,26.04,116700.0,22.0995,22.108,22.0402,22.0741,116700.0
2010-05-17 12:00:00,26.03,26.03,25.81,25.81,128700.0,22.0656,22.0656,21.8791,21.8791,128700.0
2010-05-17 12:10:00,25.8,25.93,25.8,25.91,58200.0,21.8706,21.9808,21.8706,21.9639,58200.0
2010-05-17 12:20:00,25.91,25.98,25.91,25.91,35700.0,21.9639,22.0232,21.9639,21.9639,35700.0
2010-05-17 12:30:00,25.91,25.97,25.88,25.93,69600.0,21.9639,22.0147,21.9385,21.9808,69600.0
2010-05-17 12:40:00,25.93,25.95,25.9,25.93,30600.0,21.9808,21.9978,21.9554,21.9808,30600.0
2010-05-17 12:50:00,25.94,25.96,25.93,25.94,27000.0,21.9893,22.0063,21.9808,21.9893,27000.0
2010-05-17 13:00:00,25.94,25.95,25.92,25.94,33000.0,21.9893,21.9978,21.9724,21.9893,33000.0
2010-05-17 13:10:00,25.95,26.07,25.94,26.07,27900.0,21.9978,22.0995,21.9893,22.0995,27900.0
2010-05-17 13:20:00,26.06,26.09,26.03,26.06,57600.0,22.091,22.1165,22.0656,22.091,57600.0
2010-05-17 13:30:00,26.06,26.07,25.96,25.96,74100.0,22.091,22.0995,22.0063,22.0063,74100.0
2010-05-17 13:40:00,25.96,25.98,25.91,25.93,79200.0,22.0063,22.0232,21.9639,21.9808,79200.0
2010-05-17 13:50:00,25.93,26.0,25.91,25.99,139800.0,21.9808,22.0402,21.9639,22.0317,139800.0
2010-05-17 14:00:00,25.99,26.04,25.98,26.01,91800.0,22.0317,22.0741,22.0232,22.0487,91800.0
2010-05-17 14:10:00,26.01,26.05,25.99,26.04,115200.0,22.0487,22.0826,22.0317,22.0741,115200.0
2010-05-17 14:20:00,26.05,26.07,25.99,26.03,52500.0,22.0826,22.0995,22.0317,22.0656,52500.0
2010-05-17 14:30:00,26.04,26.06,26.0,26.04,83700.0,22.0741,22.091,22.0402,22.0741,83700.0
2010-05-17 14:40:00,26.05,26.09,26.04,26.08,98700.0,22.0826,22.1165,22.0741,22.108,98700.0
2010-05-17 14:50:00,26.06,26.13,26.06,26.12,96600.0,22.091,22.1504,22.091,22.1419,96600.0
2010-05-17 15:00:00,26.12,26.21,26.11,26.11,87900.0,22.1419,22.2182,22.1334,22.1334,87900.0
2010-05-17 15:10:00,26.11,26.17,26.1,26.13,73500.0,22.1334,22.1843,22.125,22.1504,73500.0
2010-05-17 15:20:00,26.13,26.19,26.11,26.18,151200.0,22.1504,22.2012,22.1334,22.1928,151200.0
2010-05-17 15:30:00,26.17,26.34,26.17,26.34,192300.0,22.1843,22.3284,22.1843,22.3284,192300.0
2010-05-17 15:40:00,26.33,26.36,26.31,26.35,204600.0,22.3199,22.3454,22.303,22.3369,204600.0
2010-05-17 15:50:00,26.35,26.41,26.33,26.35,374700.0,22.3369,22.3877,22.3199,22.3369,374700.0
2010-05-18 09:30:00,26.53,26.56,26.4,26.42,66300.0,22.4895,22.5149,22.3793,22.3962,66300.0
2010-05-18 09:40:00,26.42,26.51,26.42,26.47,65100.0,22.3962,22.4725,22.3962,22.4386,65100.0
2010-05-18 09:50:00,26.46,26.48,26.37,26.37,42900.0,22.4301,22.4471,22.3538,22.3538,42900.0
2010-05-18 10:00:00,26.37,26.37,26.33,26.34,54600.0,22.3538,22.3538,22.3199,22.3284,54600.0
2010-05-18 10:10:00,26.34,26.39,26.32,26.34,207600.0,22.3284,22.3708,22.3114,22.3284,207600.0
2010-05-18 10:20:00,26.34,26.37,26.28,26.31,73200.0,22.3284,22.3538,22.2775,22.303,73200.0
2010-05-18 10:30:00,26.31,26.31,26.21,26.26,68100.0,22.303,22.303,22.2182,22.2606,68100.0
2010-05-18 10:40:00,26.27,26.27,26.17,26.21,106200.0,22.2691,22.2691,22.1843,22.2182,106200.0
2010-05-18 10:50:00,26.2,26.22,26.12,26.2,87300.0,22.2097,22.2267,22.1419,22.2097,87300.0
2010-05-18 11:00:00,26.19,26.27,26.19,26.22,83700.0,22.2012,22.2691,22.2012,22.2267,83700.0
2010-05-18 11:10:00,26.23,26.29,26.2,26.23,54900.0,22.2352,22.286,22.2097,22.2352,54900.0
2010-05-18 11:20:00,26.23,26.29,26.23,26.29,34800.0,22.2352,22.286,22.2352,22.286,34800.0
2010-05-18 11:30:00,26.28,26.3,26.23,26.25,27900.0,22.2775,22.2945,22.2352,22.2521,27900.0
2010-05-18 11:40:00,26.25,26.25,26.12,26.18,39900.0,22.2521,22.2521,22.1419,22.1928,39900.0
2010-05-18 11:50:00,26.17,26.19,26.14,26.14,26700.0,22.1843,22.2012,22.1589,22.1589,26700.0
2010-05-18 12:00:00,26.15,26.2,26.1,26.2,80400.0,22.1673,22.2097,22.125,22.2097,80400.0
2010-05-18 12:10:00,26.19,26.24,26.18,26.19,31200.0,22.2012,22.2436,22.1928,22.2012,31200.0
2010-05-18 12:20:00,26.19,26.25,26.15,26.25,24900.0,22.2012,22.2521,22.1673,22.2521,24900.0
2010-05-18 12:30:00,26.24,26.28,26.22,26.24,22800.0,22.2436,22.2775,22.2267,22.2436,22800.0
2010-05-18 12:40:00,26.23,26.31,26.22,26.29,35400.0,22.2352,22.303,22.2267,22.286,35400.0
2010-05-18 12:50:00,26.29,26.3,26.19,26.19,24600.0,22.286,22.2945,22.2012,22.2012,24600.0
2010-05-18 13:00:00,26.17,26.21,26.06,26.13,70800.0,22.1843,22.2182,22.091,22.1504,70800.0
2010-05-18 13:10:00,26.13,26.15,26.05,26.07,105600.0,22.1504,22.1673,22.0826,22.0995,105600.0
2010-05-18 13:20:00,26.07,26.17,26.07,26.15,36900.0,22.0995,22.1843,22.0995,22.1673,36900.0
2010-05-18 13:30:00,26.17,26.18,26.05,26.07,57600.0,22.1843,22.1928,22.0826,22.0995,57600.0
2010-05-18 13:40:00,26.06,26.12,26.03,26.06,44700.0,22.091,22.1419,22.0656,22.091,44700.0
2010-05-18 13:50:00,26.07,26.1,26.03,26.04,42600.0,22.0995,22.125,22.0656,22.0741,42600.0
2010-05-18 14:00:00,26.05,26.1,26.03,26.06,33600.0,22.0826,22.125,22.0656,22.091,33600.0
2010-05-18 14:10:00,26.05,26.11,26.05,26.08,29100.0,22.0826,22.1334,22.0826,22.108,29100.0
2010-05-18 14:20:00,26.08,26.08,26.02,26.07,60000.0,22.108,22.108,22.0571,22.0995,60000.0
2010-05-18 14:30:00,26.07,26.08,25.98,25.99,79500.0,22.0995,22.108,22.0232,22.0317,79500.0
2010-05-18 14:40:00,25.99,26.06,25.97,26.01,72900.0,22.0317,22.091,22.0147,22.0487,72900.0
2010-05-18 14:50:00,26.01,26.01,25.93,25.98,103500.0,22.0487,22.0487,21.9808,22.0232,103500.0
2010-05-18 15:00:00,25.97,26.01,25.92,25.98,88200.0,22.0147,22.0487,21.9724,22.0232,88200.0
2010-05-18 15:10:00,25.98,26.12,25.98,26.08,67800.0,22.0232,22.1419,22.0232,22.108,67800.0
2010-05-18 15:20:00,26.07,26.09,25.99,26.01,85500.0,22.0995,22.1165,22.0317,22.0487,85500.0
2010-05-18 15:30:00,26.01,26.04,25.98,26.01,196200.0,22.0487,22.0741,22.0232,22.0487,196200.0
2010-05-18 15:40:00,26.01,26.08,25.97,26.02,270900.0,22.0487,22.108,22.0147,22.0571,270900.0
2010-05-18 15:50:00,26.02,26.07,26.0,26.0,259800.0,22.0571,22.0995,22.0402,22.0402,259800.0
2010-05-19 09:30:00,25.75,25.85,25.66,25.85,69600.0,21.9291,22.0143,21.8524,22.0143,69600.0
2010-05-19 09:40:00,25.87,26.07,25.81,25.98,111300.0,22.0313,22.2016,21.9802,22.125,111300.0
2010-05-19 09:50:00,25.98,26.04,25.97,25.99,41700.0,22.125,22.1761,22.1164,22.1335,41700.0
2010-05-19 10:00:00,25.98,25.99,25.9,25.91,88800.0,22.125,22.1335,22.0568,22.0654,88800.0
2010-05-19 10:10:00,25.91,25.91,25.73,25.76,128400.0,22.0654,22.0654,21.9121,21.9376,128400.0
2010-05-19 10:20:00,25.77,25.8,25.67,25.77,249900.0,21.9461,21.9717,21.861,21.9461,249900.0
2010-05-19 10:30:00,25.79,25.82,25.72,25.76,80400.0,21.9632,21.9887,21.9035,21.9376,80400.0
2010-05-19 10:40:00,25.75,25.81,25.71,25.73,89700.0,21.9291,21.9802,21.895,21.9121,89700.0
2010-05-19 10:50:00,25.74,25.78,25.7,25.75,86700.0,21.9206,21.9546,21.8865,21.9291,86700.0
2010-05-19 11:00:00,25.74,25.77,25.71,25.71,67200.0,21.9206,21.9461,21.895,21.895,67200.0
2010-05-19 11:10:00,25.71,25.71,25.67,25.7,60000.0,21.895,21.895,21.861,21.8865,60000.0
2010-05-19 11:20:00,25.7,25.7,25.6,25.62,85200.0,21.8865,21.8865,21.8014,21.8184,85200.0
2010-05-19 11:30:00,25.62,25.65,25.59,25.61,61800.0,21.8184,21.8439,21.7928,21.8099,61800.0
2010-05-19 11:40:00,25.6,25.6,25.46,25.49,144600.0,21.8014,21.8014,21.6821,21.7077,144600.0
2010-05-19 11:50:00,25.49,25.63,25.47,25.6,241500.0,21.7077,21.8269,21.6906,21.8014,241500.0
2010-05-19 12:00:00,25.59,25.72,25.57,25.72,255600.0,21.7928,21.9035,21.7758,21.9035,255600.0
2010-05-19 12:10:00,25.72,25.74,25.64,25.64,107700.0,21.9035,21.9206,21.8354,21.8354,107700.0
2010-05-19 12:20:00,25.65,25.77,25.63,25.75,194100.0,21.8439,21.9461,21.8269,21.9291,194100.0
2010-05-19 12:30:00,25.74,25.75,25.7,25.74,60300.0,21.9206,21.9291,21.8865,21.9206,60300.0
2010-05-19 12:40:00,25.73,25.76,25.7,25.7,75900.0,21.9121,21.9376,21.8865,21.8865,75900.0
2010-05-19 12:50:00,25.7,25.85,25.7,25.85,116400.0,21.8865,22.0143,21.8865,22.0143,116400.0
2010-05-19 13:00:00,25.85,25.85,25.78,25.82,66600.0,22.0143,22.0143,21.9546,21.9887,66600.0
2010-05-19 13:10:00,25.8,25.82,25.77,25.82,69300.0,21.9717,21.9887,21.9461,21.9887,69300.0
2010-05-19 13:20:00,25.81,25.9,25.8,25.82,116700.0,21.9802,22.0568,21.9717,21.9887,116700.0
2010-05-19 13:30:00,25.83,25.91,25.82,25.9,90300.0,21.9972,22.0654,21.9887,22.0568,90300.0
2010-05-19 13:40:00,25.9,26.06,25.9,26.05,303900.0,22.0568,22.1931,22.0568,22.1846,303900.0
2010-05-19 13:50:00,26.05,26.05,25.97,25.99,62700.0,22.1846,22.1846,22.1164,22.1335,62700.0
2010-05-19 14:00:00,25.99,26.03,25.97,25.98,285000.0,22.1335,22.1675,22.1164,22.125,285000.0
2010-05-19 14:10:00,25.98,26.0,25.9,25.9,110100.0,22.125,22.142,22.0568,22.0568,110100.0
2010-05-19 14:20:00,25.9,25.9,25.81,25.84,77100.0,22.0568,22.0568,21.9802,22.0057,77100.0
2010-05-19 14:30:00,25.84,25.85,25.77,25.77,267000.0,22.0057,22.0143,21.9461,21.9461,267000.0
2010-05-19 14:40:00,25.78,25.99,25.78,25.99,244500.0,21.9546,22.1335,21.9546,22.1335,244500.0
2010-05-19 14:50:00,25.99,26.0,25.89,25.9,103200.0,22.1335,22.142,22.0483,22.0568,103200.0
2010-05-19 15:00:00,25.91,25.94,25.83,25.84,94200.0,22.0654,22.0909,21.9972,22.0057,94200.0
2010-05-19 15:10:00,25.84,25.89,25.81,25.89,107400.0,22.0057,22.0483,21.9802,22.0483,107400.0
2010-05-19 15:20:00,25.89,25.95,25.81,25.95,149100.0,22.0483,22.0994,21.9802,22.0994,149100.0
2010-05-19 15:30:00,25.95,26.03,25.89,26.01,275100.0,22.0994,22.1675,22.0483,22.1505,275100.0
2010-05-19 15:40:00,26.02,26.03,25.94,25.96,196200.0,22.159,22.1675,22.0909,22.1079,196200.0
2010-05-19 15:50:00,25.96,26.03,25.95,25.96,416400.0,22.1079,22.1675,22.0994,22.1079,416400.0
2010-05-20 09:30:00,25.52,25.59,25.37,25.54,79800.0,21.7332,21.7928,21.6055,21.7503,79800.0
2010-05-20 09:40:00,25.55,25.55,25.37,25.5,111300.0,21.7588,21.7588,21.6055,21.7162,111300.0
2010-05-20 09:50:00,25.5,25.61,25.45,25.5,107400.0,21.7162,21.8099,21.6736,21.7162,107400.0
2010-05-20 10:00:00,25.51,25.57,25.45,25.46,122400.0,21.7247,21.7758,21.6736,21.6821,122400.0
2010-05-20 10:10:00,25.47,25.47,25.34,25.38,112200.0,21.6906,21.6906,21.5799,21.614,112200.0
2010-05-20 10:20:00,25.37,25.38,25.21,25.34,159300.0,21.6055,21.614,21.4692,21.5799,159300.0
2010-05-20 10:30:00,25.33,25.42,25.28,25.3,130500.0,21.5714,21.6481,21.5288,21.5459,130500.0
2010-05-20 10:40:00,25.3,25.31,25.21,25.24,107100.0,21.5459,21.5544,21.4692,21.4948,107100.0
2010-05-20 10:50:00,25.25,25.31,25.22,25.22,98700.0,21.5033,21.5544,21.4777,21.4777,98700.0
2010-05-20 11:00:00,25.22,25.31,25.21,25.29,89400.0,21.4777,21.5544,21.4692,21.5373,89400.0
2010-05-20 11:10:00,25.28,25.29,25.19,25.21,107700.0,21.5288,21.5373,21.4522,21.4692,107700.0
2010-05-20 11:20:00,25.2,25.26,25.17,25.25,75600.0,21.4607,21.5118,21.4352,21.5033,75600.0
2010-05-20 11:30:00,25.24,25.32,25.24,25.3,118500.0,21.4948,21.5629,21.4948,21.5459,118500.0
2010-05-20 11:40:00,25.3,25.34,25.26,25.29,184200.0,21.5459,21.5799,21.5118,21.5373,184200.0
2010-05-20 11:50:00,25.3,25.33,25.27,25.29,113700.0,21.5459,21.5714,21.5203,21.5373,113700.0
2010-05-20 12:00:00,25.29,25.33,25.24,25.27,200400.0,21.5373,21.5714,21.4948,21.5203,200400.0
2010-05-20 12:10:00,25.26,25.27,25.16,25.17,80700.0,21.5118,21.5203,21.4266,21.4352,80700.0
2010-05-20 12:20:00,25.17,25.19,25.15,25.16,93600.0,21.4352,21.4522,21.4181,21.4266,93600.0
2010-05-20 12:30:00,25.16,25.21,25.1,25.16,89400.0,21.4266,21.4692,21.3755,21.4266,89400.0
2010-05-20 12:40:00,25.16,25.18,25.12,25.12,48900.0,21.4266,21.4437,21.3926,21.3926,48900.0
2010-05-20 12:50:00,25.13,25.13,25.01,25.03,79500.0,21.4011,21.4011,21.2989,21.3159,79500.0
2010-05-20 13:00:00,25.03,25.13,25.02,25.11,94200.0,21.3159,21.4011,21.3074,21.3841,94200.0
2010-05-20 13:10:00,25.11,25.17,25.1,25.16,53400.0,21.3841,21.4352,21.3755,21.4266,53400.0
2010-05-20 13:20:00,25.18,25.31,25.18,25.25,89700.0,21.4437,21.5544,21.4437,21.5033,89700.0
2010-05-20 13:30:00,25.25,25.34,25.25,25.25,172800.0,21.5033,21.5799,21.5033,21.5033,172800.0
2010-05-20 13:40:00,25.24,25.37,25.24,25.32,150600.0,21.4948,21.6055,21.4948,21.5629,150600.0
2010-05-20 13:50:00,25.32,25.36,25.28,25.31,122400.0,21.5629,21.597,21.5288,21.5544,122400.0
2010-05-20 14:00:00,25.3,25.34,25.26,25.34,460200.0,21.5459,21.5799,21.5118,21.5799,460200.0
2010-05-20 14:10:00,25.34,25.47,25.34,25.47,101400.0,21.5799,21.6906,21.5799,21.6906,101400.0
2010-05-20 14:20:00,25.47,25.53,25.39,25.43,89700.0,21.6906,21.7417,21.6225,21.6566,89700.0
2010-05-20 14:30:00,25.43,25.55,25.39,25.54,165600.0,21.6566,21.7588,21.6225,21.7503,165600.0
2010-05-20 14:40:00,25.55,25.61,25.47,25.56,119700.0,21.7588,21.8099,21.6906,21.7673,119700.0
2010-05-20 14:50:00,25.55,25.61,25.43,25.43,68700.0,21.7588,21.8099,21.6566,21.6566,68700.0
2010-05-20 15:00:00,25.44,25.49,25.35,25.41,139500.0,21.6651,21.7077,21.5884,21.6395,139500.0
2010-05-20 15:10:00,25.41,25.44,25.34,25.43,236100.0,21.6395,21.6651,21.5799,21.6566,236100.0
2010-05-20 15:20:00,25.43,25.53,25.43,25.48,104700.0,21.6566,21.7417,21.6566,21.6992,104700.0
2010-05-20 15:30:00,25.48,25.53,25.47,25.5,272400.0,21.6992,21.7417,21.6906,21.7162,272400.0
2010-05-20 15:40:00,25.5,25.53,25.33,25.35,365100.0,21.7162,21.7417,21.5714,21.5884,365100.0
2010-05-20 15:50:00,25.35,25.36,25.12,25.13,604200.0,21.5884,21.597,21.3926,21.4011,604200.0
2010-05-21 09:30:00,24.94,25.01,24.67,25.01,555300.0,21.2393,21.2989,21.0093,21.2989,555300.0
2010-05-21 09:40:00,24.99,25.17,24.92,25.15,243600.0,21.2819,21.4352,21.2223,21.4181,243600.0
2010-05-21 09:50:00,25.15,25.26,25.15,25.15,511800.0,21.4181,21.5118,21.4181,21.4181,511800.0
2010-05-21 10:00:00,25.15,25.25,25.07,25.15,240600.0,21.4181,21.5033,21.35,21.4181,240600.0
2010-05-21 10:10:00,25.15,25.23,25.02,25.07,266700.0,21.4181,21.4863,21.3074,21.35,266700.0
2010-05-21 10:20:00,25.08,25.11,24.91,25.0,439800.0,21.3585,21.3841,21.2137,21.2904,439800.0
2010-05-21 10:30:00,24.99,25.08,24.98,25.05,135900.0,21.2819,21.3585,21.2733,21.333,135900.0
2010-05-21 10:40:00,25.07,25.1,25.0,25.01,135300.0,21.35,21.3755,21.2904,21.2989,135300.0
2010-05-21 10:50:00,25.0,25.07,24.98,25.02,85800.0,21.2904,21.35,21.2733,21.3074,85800.0
2010-05-21 11:00:00,25.02,25.11,25.01,25.06,81900.0,21.3074,21.3841,21.2989,21.3415,81900.0
2010-05-21 11:10:00,25.06,25.13,25.01,25.12,121200.0,21.3415,21.4011,21.2989,21.3926,121200.0
2010-05-21 11:20:00,25.12,25.25,25.11,25.19,161700.0,21.3926,21.5033,21.3841,21.4522,161700.0
2010-05-21 11:30:00,25.19,25.34,25.18,25.33,74700.0,21.4522,21.5799,21.4437,21.5714,74700.0
2010-05-21 11:40:00,25.33,25.39,25.3,25.33,115200.0,21.5714,21.6225,21.5459,21.5714,115200.0
2010-05-21 11:50:00,25.34,25.43,25.29,25.32,64800.0,21.5799,21.6566,21.5373,21.5629,64800.0
2010-05-21 12:00:00,25.32,25.33,25.22,25.26,85800.0,21.5629,21.5714,21.4777,21.5118,85800.0
2010-05-21 12:10:00,25.26,25.26,25.2,25.26,46800.0,21.5118,21.5118,21.4607,21.5118,46800.0
2010-05-21 12:20:00,25.27,25.32,25.24,25.25,88500.0,21.5203,21.5629,21.4948,21.5033,88500.0
2010-05-21 12:30:00,25.25,25.28,25.19,25.26,84600.0,21.5033,21.5288,21.4522,21.5118,84600.0
2010-05-21 12:40:00,25.26,25.27,25.12,25.13,50700.0,21.5118,21.5203,21.3926,21.4011,50700.0
2010-05-21 12:50:00,25.13,25.22,25.13,25.14,86400.0,21.4011,21.4777,21.4011,21.4096,86400.0
2010-05-21 13:00:00,25.14,25.17,25.1,25.13,50400.0,21.4096,21.4352,21.3755,21.4011,50400.0
2010-05-21 13:10:00,25.13,25.18,25.09,25.1,78600.0,21.4011,21.4437,21.367,21.3755,78600.0
2010-05-21 13:20:00,25.09,25.12,25.0,25.02,139500.0,21.367,21.3926,21.2904,21.3074,139500.0
2010-05-21 13:30:00,25.03,25.1,25.02,25.08,111000.0,21.3159,21.3755,21.3074,21.3585,111000.0
2010-05-21 13:40:00,25.08,25.13,25.08,25.08,91500.0,21.3585,21.4011,21.3585,21.3585,91500.0
2010-05-21 13:50:00,25.09,25.12,25.07,25.12,75600.0,21.367,21.3926,21.35,21.3926,75600.0
2010-05-21 14:00:00,25.12,25.15,25.04,25.07,128700.0,21.3926,21.4181,21.3244,21.35,128700.0
2010-05-21 14:10:00,25.07,25.08,25.0,25.01,139200.0,21.35,21.3585,21.2904,21.2989,139200.0
2010-05-21 14:20:00,25.02,25.06,25.0,25.04,115800.0,21.3074,21.3415,21.2904,21.3244,115800.0
2010-05-21 14:30:00,25.04,25.06,25.03,25.04,197100.0,21.3244,21.3415,21.3159,21.3244,197100.0
2010-05-21 14:40:00,25.05,25.06,24.92,24.99,229200.0,21.333,21.3415,21.2223,21.2819,229200.0
2010-05-21 14:50:00,25.0,25.05,24.94,25.05,151200.0,21.2904,21.333,21.2393,21.333,151200.0
2010-05-21 15:00:00,25.04,25.1,25.02,25.04,116700.0,21.3244,21.3755,21.3074,21.3244,116700.0
2010-05-21 15:10:00,25.04,25.05,24.94,24.98,289500.0,21.3244,21.333,21.2393,21.2733,289500.0
2010-05-21 15:20:00,24.96,25.05,24.94,25.02,273000.0,21.2563,21.333,21.2393,21.3074,273000.0
2010-05-21 15:30:00,25.0,25.05,24.98,25.01,304200.0,21.2904,21.333,21.2733,21.2989,304200.0
2010-05-21 15:40:00,25.01,25.21,25.01,25.1,304800.0,21.2989,21.4692,21.2989,21.3755,304800.0
2010-05-21 15:50:00,25.1,25.25,25.1,25.25,703500.0,21.3755,21.5033,21.3755,21.5033,703500.0
2010-05-24 09:30:00,24.68,25.23,24.68,25.2,155400.0,21.0179,21.4863,21.0179,21.4607,155400.0
2010-05-24 09:40:00,25.19,25.2,25.09,25.19,79800.0,21.4522,21.4607,21.367,21.4522,79800.0
2010-05-24 09:50:00,25.19,25.24,25.06,25.18,195300.0,21.4522,21.4948,21.3415,21.4437,195300.0
2010-05-24 10:00:00,25.19,25.38,25.16,25.37,270300.0,21.4522,21.614,21.4266,21.6055,270300.0
2010-05-24 10:10:00,25.36,25.49,25.33,25.48,166500.0,21.597,21.7077,21.5714,21.6992,166500.0
2010-05-24 10:20:00,25.48,25.55,25.46,25.53,68100.0,21.6992,21.7588,21.6821,21.7417,68100.0
2010-05-24 10:30:00,25.53,25.56,25.49,25.55,84900.0,21.7417,21.7673,21.7077,21.7588,84900.0
2010-05-24 10:40:00,25.55,25.56,25.46,25.49,69300.0,21.7588,21.7673,21.6821,21.7077,69300.0
2010-05-24 10:50:00,25.49,25.54,25.46,25.48,79500.0,21.7077,21.7503,21.6821,21.6992,79500.0
2010-05-24 11:00:00,25.47,25.47,25.4,25.43,45900.0,21.6906,21.6906,21.631,21.6566,45900.0
2010-05-24 11:10:00,25.43,25.46,25.38,25.45,66900.0,21.6566,21.6821,21.614,21.6736,66900.0
2010-05-24 11:20:00,25.44,25.49,25.43,25.45,104400.0,21.6651,21.7077,21.6566,21.6736,104400.0
2010-05-24 11:30:00,25.45,25.51,25.44,25.5,33000.0,21.6736,21.7247,21.6651,21.7162,33000.0
2010-05-24 11:40:00,25.5,25.55,25.47,25.55,30600.0,21.7162,21.7588,21.6906,21.7588,30600.0
2010-05-24 11:50:00,25.55,25.58,25.52,25.55,45900.0,21.7588,21.7843,21.7332,21.7588,45900.0
2010-05-24 12:00:00,25.54,25.6,25.54,25.6,36600.0,21.7503,21.8014,21.7503,21.8014,36600.0
2010-05-24 12:10:00,25.6,25.62,25.58,25.6,67800.0,21.8014,21.8184,21.7843,21.8014,67800.0
2010-05-24 12:20:00,25.6,25.64,25.6,25.64,60900.0,21.8014,21.8354,21.8014,21.8354,60900.0
2010-05-24 12:30:00,25.65,25.68,25.61,25.64,67500.0,21.8439,21.8695,21.8099,21.8354,67500.0
2010-05-24 12:40:00,25.64,25.65,25.62,25.63,54000.0,21.8354,21.8439,21.8184,21.8269,54000.0
2010-05-24 12:50:00,25.63,25.68,25.63,25.64,37500.0,21.8269,21.8695,21.8269,21.8354,37500.0
2010-05-24 13:00:00,25.64,25.66,25.62,25.63,61200.0,21.8354,21.8524,21.8184,21.8269,61200.0
2010-05-24 13:10:00,25.63,25.64,25.62,25.63,68400.0,21.8269,21.8354,21.8184,21.8269,68400.0
2010-05-24 13:20:00,25.64,25.67,25.63,25.65,53700.0,21.8354,21.861,21.8269,21.8439,53700.0
2010-05-24 13:30:00,25.65,25.67,25.6,25.61,203700.0,21.8439,21.861,21.8014,21.8099,203700.0
2010-05-24 13:40:00,25.62,25.65,25.54,25.55,107100.0,21.8184,21.8439,21.7503,21.7588,107100.0
2010-05-24 13:50:00,25.54,25.59,25.53,25.57,36600.0,21.7503,21.7928,21.7417,21.7758,36600.0
2010-05-24 14:00:00,25.57,25.58,25.54,25.58,49800.0,21.7758,21.7843,21.7503,21.7843,49800.0
2010-05-24 14:10:00,25.58,25.62,25.57,25.59,86400.0,21.7843,21.8184,21.7758,21.7928,86400.0
2010-05-24 14:20:00,25.59,25.63,25.55,25.58,178800.0,21.7928,21.8269,21.7588,21.7843,178800.0
2010-05-24 14:30:00,25.58,25.61,25.55,25.56,59700.0,21.7843,21.8099,21.7588,21.7673,59700.0
2010-05-24 14:40:00,25.56,25.57,25.54,25.55,97800.0,21.7673,21.7758,21.7503,21.7588,97800.0
2010-05-24 14:50:00,25.55,25.6,25.55,25.56,68400.0,21.7588,21.8014,21.7588,21.7673,68400.0
2010-05-24 15:00:00,25.55,25.56,25.54,25.54,222000.0,21.7588,21.7673,21.7503,21.7503,222000.0
2010-05-24 15:10:00,25.54,25.55,25.49,25.5,585600.0,21.7503,21.7588,21.7077,21.7162,585600.0
2010-05-24 15:20:00,25.5,25.52,25.49,25.51,291900.0,21.7162,21.7332,21.7077,21.7247,291900.0
2010-05-24 15:30:00,25.51,25.57,25.51,25.53,426000.0,21.7247,21.7758,21.7247,21.7417,426000.0
2010-05-24 15:40:00,25.53,25.53,25.4,25.41,398700.0,21.7417,21.7417,21.631,21.6395,398700.0
2010-05-24 15:50:00,25.41,25.42,25.28,25.3,395700.0,21.6395,21.6481,21.5288,21.5459,395700.0
2010-05-25 09:30:00,24.87,25.29,24.69,24.69,151200.0,21.1797,21.5373,21.0264,21.0264,151200.0
2010-05-25 09:40:00,24.69,24.84,24.6,24.84,204600.0,21.0264,21.1541,20.9497,21.1541,204600.0
2010-05-25 09:50:00,24.84,24.89,24.82,24.83,117900.0,21.1541,21.1967,21.1371,21.1456,117900.0
2010-05-25 10:00:00,24.85,25.04,24.85,24.94,91500.0,21.1626,21.3244,21.1626,21.2393,91500.0
2010-05-25 10:10:00,24.93,25.01,24.88,24.93,76500.0,21.2308,21.2989,21.1882,21.2308,76500.0
2010-05-25 10:20:00,24.93,24.97,24.84,24.85,80700.0,21.2308,21.2648,21.1541,21.1626,80700.0
2010-05-25 10:30:00,24.84,24.89,24.77,24.77,146400.0,21.1541,21.1967,21.0945,21.0945,146400.0
2010-05-25 10:40:00,24.77,24.84,24.76,24.8,49800.0,21.0945,21.1541,21.086,21.1201,49800.0
2010-05-25 10:50:00,24.83,24.87,24.77,24.85,25200.0,21.1456,21.1797,21.0945,21.1626,25200.0
2010-05-25 11:00:00,24.84,24.99,24.84,24.94,60000.0,21.1541,21.2819,21.1541,21.2393,60000.0
2010-05-25 11:10:00,24.95,24.98,24.88,24.97,165000.0,21.2478,21.2733,21.1882,21.2648,165000.0
2010-05-25 11:20:00,24.97,25.04,24.96,25.0,89700.0,21.2648,21.3244,21.2563,21.2904,89700.0
2010-05-25 11:30:00,25.0,25.01,24.96,24.96,76800.0,21.2904,21.2989,21.2563,21.2563,76800.0
2010-05-25 11:40:00,24.98,25.02,24.98,24.99,86100.0,21.2733,21.3074,21.2733,21.2819,86100.0
2010-05-25 11:50:00,25.0,25.08,24.99,25.07,38700.0,21.2904,21.3585,21.2819,21.35,38700.0
2010-05-25 12:00:00,25.07,25.13,25.04,25.04,55500.0,21.35,21.4011,21.3244,21.3244,55500.0
2010-05-25 12:10:00,25.04,25.08,25.02,25.02,124500.0,21.3244,21.3585,21.3074,21.3074,124500.0
2010-05-25 12:20:00,25.02,25.03,24.98,24.99,84300.0,21.3074,21.3159,21.2733,21.2819,84300.0
2010-05-25 12:30:00,24.99,24.99,24.9,24.92,186900.0,21.2819,21.2819,21.2052,21.2223,186900.0
2010-05-25 12:40:00,24.92,24.92,24.84,24.88,98100.0,21.2223,21.2223,21.1541,21.1882,98100.0
2010-05-25 12:50:00,24.87,24.89,24.84,24.86,110100.0,21.1797,21.1967,21.1541,21.1712,110100.0
2010-05-25 13:00:00,24.85,24.89,24.83,24.85,210000.0,21.1626,21.1967,21.1456,21.1626,210000.0
2010-05-25 13:10:00,24.85,24.88,24.84,24.87,35700.0,21.1626,21.1882,21.1541,21.1797,35700.0
2010-05-25 13:20:00,24.89,24.92,24.86,24.89,40200.0,21.1967,21.2223,21.1712,21.1967,40200.0
2010-05-25 13:30:00,24.9,24.9,24.83,24.84,82800.0,21.2052,21.2052,21.1456,21.1541,82800.0
2010-05-25 13:40:00,24.84,24.87,24.83,24.86,80400.0,21.1541,21.1797,21.1456,21.1712,80400.0
2010-05-25 13:50:00,24.86,24.89,24.84,24.86,83100.0,21.1712,21.1967,21.1541,21.1712,83100.0
2010-05-25 14:00:00,24.85,24.93,24.82,24.88,100200.0,21.1626,21.2308,21.1371,21.1882,100200.0
2010-05-25 14:10:00,24.89,24.96,24.88,24.95,60900.0,21.1967,21.2563,21.1882,21.2478,60900.0
2010-05-25 14:20:00,24.96,24.96,24.9,24.92,134100.0,21.2563,21.2563,21.2052,21.2223,134100.0
2010-05-25 14:30:00,24.92,24.95,24.88,24.91,136500.0,21.2223,21.2478,21.1882,21.2137,136500.0
2010-05-25 14:40:00,24.91,25.06,24.89,25.06,63300.0,21.2137,21.3415,21.1967,21.3415,63300.0
2010-05-25 14:50:00,25.05,25.06,25.0,25.02,134700.0,21.333,21.3415,21.2904,21.3074,134700.0
2010-05-25 15:00:00,25.02,25.1,25.0,25.09,138600.0,21.3074,21.3755,21.2904,21.367,138600.0
2010-05-25 15:10:00,25.08,25.1,25.0,25.02,91200.0,21.3585,21.3755,21.2904,21.3074,91200.0
2010-05-25 15:20:00,25.03,25.15,25.03,25.14,143100.0,21.3159,21.4181,21.3159,21.4096,143100.0
2010-05-25 15:30:00,25.15,25.19,25.1,25.12,238500.0,21.4181,21.4522,21.3755,21.3926,238500.0
2010-05-25 15:40:00,25.11,25.2,25.11,25.17,248400.0,21.3841,21.4607,21.3841,21.4352,248400.0
2010-05-25 15:50:00,25.17,25.19,25.1,25.18,557700.0,21.4352,21.4522,21.3755,21.4437,557700.0
2010-05-26 09:30:00,25.47,25.62,25.3,25.54,564000.0,21.6906,21.8184,21.5459,21.7503,564000.0
2010-05-26 09:40:00,25.55,25.59,25.54,25.58,177600.0,21.7588,21.7928,21.7503,21.7843,177600.0
2010-05-26 09:50:00,25.58,25.64,25.55,25.59,314100.0,21.7843,21.8354,21.7588,21.7928,314100.0
2010-05-26 10:00:00,25.62,25.64,25.55,25.56,318300.0,21.8184,21.8354,21.7588,21.7673,318300.0
2010-05-26 10:10:00,25.56,25.56,25.5,25.51,267000.0,21.7673,21.7673,21.7162,21.7247,267000.0
2010-05-26 10:20:00,25.5,25.51,25.44,25.46,357900.0,21.7162,21.7247,21.6651,21.6821,357900.0
2010-05-26 10:30:00,25.46,25.48,25.43,25.44,231600.0,21.6821,21.6992,21.6566,21.6651,231600.0
2010-05-26 10:40:00,25.44,25.44,25.4,25.41,132000.0,21.6651,21.6651,21.631,21.6395,132000.0
2010-05-26 10:50:00,25.41,25.43,25.37,25.37,106200.0,21.6395,21.6566,21.6055,21.6055,106200.0
2010-05-26 11:00:00,25.37,25.4,25.36,25.4,196800.0,21.6055,21.631,21.597,21.631,196800.0
2010-05-26 11:10:00,25.4,25.42,25.39,25.42,122400.0,21.631,21.6481,21.6225,21.6481,122400.0
2010-05-26 11:20:00,25.42,25.43,25.3,25.3,144600.0,21.6481,21.6566,21.5459,21.5459,144600.0
2010-05-26 11:30:00,25.3,25.36,25.29,25.35,139800.0,21.5459,21.597,21.5373,21.5884,139800.0
2010-05-26 11:40:00,25.34,25.36,25.22,25.26,123300.0,21.5799,21.597,21.4777,21.5118,123300.0
2010-05-26 11:50:00,25.27,25.36,25.25,25.36,81900.0,21.5203,21.597,21.5033,21.597,81900.0
2010-05-26 12:00:00,25.35,25.4,25.33,25.36,57900.0,21.5884,21.631,21.5714,21.597,57900.0
2010-05-26 12:10:00,25.36,25.37,25.33,25.34,46500.0,21.597,21.6055,21.5714,21.5799,46500.0
2010-05-26 12:20:00,25.34,25.35,25.26,25.26,70200.0,21.5799,21.5884,21.5118,21.5118,70200.0
2010-05-26 12:30:00,25.27,25.28,25.26,25.27,41700.0,21.5203,21.5288,21.5118,21.5203,41700.0
2010-05-26 12:40:00,25.27,25.33,25.23,25.27,131700.0,21.5203,21.5714,21.4863,21.5203,131700.0
2010-05-26 12:50:00,25.27,25.32,25.25,25.3,87600.0,21.5203,21.5629,21.5033,21.5459,87600.0
2010-05-26 13:00:00,25.31,25.32,25.28,25.31,78300.0,21.5544,21.5629,21.5288,21.5544,78300.0
2010-05-26 13:10:00,25.31,25.31,25.27,25.27,84900.0,21.5544,21.5544,21.5203,21.5203,84900.0
2010-05-26 13:20:00,25.27,25.31,25.27,25.29,111600.0,21.5203,21.5544,21.5203,21.5373,111600.0
2010-05-26 13:30:00,25.29,25.33,25.28,25.33,115800.0,21.5373,21.5714,21.5288,21.5714,115800.0
2010-05-26 13:40:00,25.33,25.38,25.33,25.37,138300.0,21.5714,21.614,21.5714,21.6055,138300.0
2010-05-26 13:50:00,25.36,25.37,25.31,25.31,69900.0,21.597,21.6055,21.5544,21.5544,69900.0
2010-05-26 14:00:00,25.32,25.33,25.3,25.32,69300.0,21.5629,21.5714,21.5459,21.5629,69300.0
2010-05-26 14:10:00,25.32,25.32,25.27,25.31,46800.0,21.5629,21.5629,21.5203,21.5544,46800.0
2010-05-26 14:20:00,25.31,25.32,25.26,25.28,119100.0,21.5544,21.5629,21.5118,21.5288,119100.0
2010-05-26 14:30:00,25.29,25.3,25.19,25.25,130500.0,21.5373,21.5459,21.4522,21.5033,130500.0
2010-05-26 14:40:00,25.25,25.26,25.13,25.19,143700.0,21.5033,21.5118,21.4011,21.4522,143700.0
2010-05-26 14:50:00,25.18,25.19,25.14,25.19,102300.0,21.4437,21.4522,21.4096,21.4522,102300.0
2010-05-26 15:00:00,25.19,25.27,25.18,25.18,129300.0,21.4522,21.5203,21.4437,21.4437,129300.0
2010-05-26 15:10:00,25.18,25.23,25.16,25.18,144000.0,21.4437,21.4863,21.4266,21.4437,144000.0
2010-05-26 15:20:00,25.18,25.19,24.98,25.03,255900.0,21.4437,21.4522,21.2733,21.3159,255900.0
2010-05-26 15:30:00,25.03,25.07,24.93,25.0,387000.0,21.3159,21.35,21.2308,21.2904,387000.0
2010-05-26 15:40:00,25.0,25.1,25.0,25.06,408300.0,21.2904,21.3755,21.2904,21.3415,408300.0
2010-05-26 15:50:00,25.06,25.1,24.99,25.02,672300.0,21.3415,21.3755,21.2819,21.3074,672300.0
2010-05-27 09:30:00,25.42,25.5,25.24,25.27,97800.0,21.6481,21.7162,21.4948,21.5203,97800.0
2010-05-27 09:40:00,25.27,25.33,25.23,25.28,84600.0,21.5203,21.5714,21.4863,21.5288,84600.0
2010-05-27 09:50:00,25.28,25.28,25.16,25.19,203100.0,21.5288,21.5288,21.4266,21.4522,203100.0
2010-05-27 10:00:00,25.19,25.33,25.15,25.31,153600.0,21.4522,21.5714,21.4181,21.5544,153600.0
2010-05-27 10:10:00,25.31,25.39,25.31,25.34,111900.0,21.5544,21.6225,21.5544,21.5799,111900.0
2010-05-27 10:20:00,25.34,25.46,25.33,25.46,69600.0,21.5799,21.6821,21.5714,21.6821,69600.0
2010-05-27 10:30:00,25.45,25.52,25.45,25.46,336000.0,21.6736,21.7332,21.6736,21.6821,336000.0
2010-05-27 10:40:00,25.46,25.47,25.4,25.42,51600.0,21.6821,21.6906,21.631,21.6481,51600.0
2010-05-27 10:50:00,25.43,25.45,25.42,25.43,73200.0,21.6566,21.6736,21.6481,21.6566,73200.0
2010-05-27 11:00:00,25.43,25.5,25.42,25.46,51000.0,21.6566,21.7162,21.6481,21.6821,51000.0
2010-05-27 11:10:00,25.46,25.48,25.38,25.41,85200.0,21.6821,21.6992,21.614,21.6395,85200.0
2010-05-27 11:20:00,25.41,25.5,25.4,25.49,49800.0,21.6395,21.7162,21.631,21.7077,49800.0
2010-05-27 11:30:00,25.49,25.49,25.37,25.38,55800.0,21.7077,21.7077,21.6055,21.614,55800.0
2010-05-27 11:40:00,25.37,25.37,25.32,25.35,81600.0,21.6055,21.6055,21.5629,21.5884,81600.0
2010-05-27 11:50:00,25.35,25.38,25.34,25.38,87300.0,21.5884,21.614,21.5799,21.614,87300.0
2010-05-27 12:00:00,25.38,25.47,25.38,25.47,75000.0,21.614,21.6906,21.614,21.6906,75000.0
2010-05-27 12:10:00,25.47,25.5,25.47,25.48,49800.0,21.6906,21.7162,21.6906,21.6992,49800.0
2010-05-27 12:20:00,25.48,25.49,25.44,25.44,49200.0,21.6992,21.7077,21.6651,21.6651,49200.0
2010-05-27 12:30:00,25.44,25.45,25.4,25.42,46500.0,21.6651,21.6736,21.631,21.6481,46500.0
2010-05-27 12:40:00,25.43,25.43,25.38,25.41,31200.0,21.6566,21.6566,21.614,21.6395,31200.0
2010-05-27 12:50:00,25.41,25.42,25.39,25.41,58500.0,21.6395,21.6481,21.6225,21.6395,58500.0
2010-05-27 13:00:00,25.4,25.41,25.33,25.35,136500.0,21.631,21.6395,21.5714,21.5884,136500.0
2010-05-27 13:10:00,25.35,25.42,25.34,25.41,38700.0,21.5884,21.6481,21.5799,21.6395,38700.0
2010-05-27 13:20:00,25.42,25.47,25.42,25.46,29100.0,21.6481,21.6906,21.6481,21.6821,29100.0
2010-05-27 13:30:00,25.46,25.47,25.44,25.45,68100.0,21.6821,21.6906,21.6651,21.6736,68100.0
2010-05-27 13:40:00,25.45,25.46,25.43,25.45,206100.0,21.6736,21.6821,21.6566,21.6736,206100.0
2010-05-27 13:50:00,25.45,25.46,25.43,25.45,111600.0,21.6736,21.6821,21.6566,21.6736,111600.0
2010-05-27 14:00:00,25.45,25.53,25.45,25.52,91200.0,21.6736,21.7417,21.6736,21.7332,91200.0
2010-05-27 14:10:00,25.52,25.58,25.52,25.57,65100.0,21.7332,21.7843,21.7332,21.7758,65100.0
2010-05-27 14:20:00,25.58,25.62,25.57,25.6,109200.0,21.7843,21.8184,21.7758,21.8014,109200.0
2010-05-27 14:30:00,25.6,25.6,25.56,25.59,116700.0,21.8014,21.8014,21.7673,21.7928,116700.0
2010-05-27 14:40:00,25.59,25.59,25.54,25.57,51300.0,21.7928,21.7928,21.7503,21.7758,51300.0
2010-05-27 14:50:00,25.57,25.57,25.52,25.53,66000.0,21.7758,21.7758,21.7332,21.7417,66000.0
2010-05-27 15:00:00,25.52,25.55,25.52,25.53,92700.0,21.7332,21.7588,21.7332,21.7417,92700.0
2010-05-27 15:10:00,25.53,25.56,25.51,25.52,120600.0,21.7417,21.7673,21.7247,21.7332,120600.0
2010-05-27 15:20:00,25.52,25.52,25.47,25.51,128700.0,21.7332,21.7332,21.6906,21.7247,128700.0
2010-05-27 15:30:00,25.52,25.56,25.51,25.53,122400.0,21.7332,21.7673,21.7247,21.7417,122400.0
2010-05-27 15:40:00,25.53,25.58,25.52,25.56,172800.0,21.7417,21.7843,21.7332,21.7673,172800.0
2010-05-27 15:50:00,25.57,25.71,25.56,25.69,414600.0,21.7758,21.895,21.7673,21.878,414600.0
2010-05-28 09:30:00,25.66,25.66,25.49,25.57,116100.0,21.8524,21.8524,21.7077,21.7758,116100.0
2010-05-28 09:40:00,25.58,25.64,25.56,25.6,80400.0,21.7843,21.8354,21.7673,21.8014,80400.0
2010-05-28 09:50:00,25.61,25.61,25.5,25.54,84000.0,21.8099,21.8099,21.7162,21.7503,84000.0
2010-05-28 10:00:00,25.56,25.65,25.55,25.61,123000.0,21.7673,21.8439,21.7588,21.8099,123000.0
2010-05-28 10:10:00,25.61,25.64,25.55,25.58,165600.0,21.8099,21.8354,21.7588,21.7843,165600.0
2010-05-28 10:20:00,25.58,25.58,25.48,25.48,81900.0,21.7843,21.7843,21.6992,21.6992,81900.0
2010-05-28 10:30:00,25.48,25.57,25.47,25.54,50400.0,21.6992,21.7758,21.6906,21.7503,50400.0
2010-05-28 10:40:00,25.54,25.54,25.44,25.44,48300.0,21.7503,21.7503,21.6651,21.6651,48300.0
2010-05-28 10:50:00,25.44,25.47,25.33,25.36,142500.0,21.6651,21.6906,21.5714,21.597,142500.0
2010-05-28 11:00:00,25.36,25.43,25.36,25.42,48000.0,21.597,21.6566,21.597,21.6481,48000.0
2010-05-28 11:10:00,25.42,25.43,25.33,25.34,90000.0,21.6481,21.6566,21.5714,21.5799,90000.0
2010-05-28 11:20:00,25.35,25.38,25.34,25.37,43500.0,21.5884,21.614,21.5799,21.6055,43500.0
2010-05-28 11:30:00,25.38,25.45,25.37,25.44,74700.0,21.614,21.6736,21.6055,21.6651,74700.0
2010-05-28 11:40:00,25.44,25.53,25.44,25.53,81000.0,21.6651,21.7417,21.6651,21.7417,81000.0
2010-05-28 11:50:00,25.53,25.55,25.5,25.54,36000.0,21.7417,21.7588,21.7162,21.7503,36000.0
2010-05-28 12:00:00,25.55,25.57,25.51,25.56,50400.0,21.7588,21.7758,21.7247,21.7673,50400.0
2010-05-28 12:10:00,25.56,25.57,25.54,25.55,86700.0,21.7673,21.7758,21.7503,21.7588,86700.0
2010-05-28 12:20:00,25.56,25.57,25.55,25.57,83100.0,21.7673,21.7758,21.7588,21.7758,83100.0
2010-05-28 12:30:00,25.57,25.58,25.39,25.4,92700.0,21.7758,21.7843,21.6225,21.631,92700.0
2010-05-28 12:40:00,25.39,25.45,25.36,25.44,142200.0,21.6225,21.6736,21.597,21.6651,142200.0
2010-05-28 12:50:00,25.45,25.5,25.43,25.48,54300.0,21.6736,21.7162,21.6566,21.6992,54300.0
2010-05-28 13:00:00,25.48,25.55,25.43,25.45,60000.0,21.6992,21.7588,21.6566,21.6736,60000.0
2010-05-28 13:10:00,25.44,25.47,25.43,25.45,132900.0,21.6651,21.6906,21.6566,21.6736,132900.0
2010-05-28 13:20:00,25.45,25.46,25.43,25.44,34500.0,21.6736,21.6821,21.6566,21.6651,34500.0
2010-05-28 13:30:00,25.45,25.46,25.41,25.46,35700.0,21.6736,21.6821,21.6395,21.6821,35700.0
2010-05-28 13:40:00,25.45,25.46,25.41,25.42,34200.0,21.6736,21.6821,21.6395,21.6481,34200.0
2010-05-28 13:50:00,25.43,25.47,25.41,25.42,35400.0,21.6566,21.6906,21.6395,21.6481,35400.0
2010-05-28 14:00:00,25.43,25.44,25.39,25.43,95400.0,21.6566,21.6651,21.6225,21.6566,95400.0
2010-05-28 14:10:00,25.43,25.45,25.4,25.43,24600.0,21.6566,21.6736,21.631,21.6566,24600.0
2010-05-28 14:20:00,25.45,25.49,25.42,25.48,31500.0,21.6736,21.7077,21.6481,21.6992,31500.0
2010-05-28 14:30:00,25.47,25.52,25.45,25.52,27000.0,21.6906,21.7332,21.6736,21.7332,27000.0
2010-05-28 14:40:00,25.52,25.63,25.51,25.6,49500.0,21.7332,21.8269,21.7247,21.8014,49500.0
2010-05-28 14:50:00,25.59,25.64,25.57,25.58,52500.0,21.7928,21.8354,21.7758,21.7843,52500.0
2010-05-28 15:00:00,25.57,25.58,25.53,25.54,54600.0,21.7758,21.7843,21.7417,21.7503,54600.0
2010-05-28 15:10:00,25.55,25.65,25.55,25.64,165300.0,21.7588,21.8439,21.7588,21.8354,165300.0
2010-05-28 15:20:00,25.64,25.71,25.64,25.69,134400.0,21.8354,21.895,21.8354,21.878,134400.0
2010-05-28 15:30:00,25.69,25.72,25.68,25.7,194400.0,21.878,21.9035,21.8695,21.8865,194400.0
2010-05-28 15:40:00,25.7,25.75,25.58,25.67,241800.0,21.8865,21.9291,21.7843,21.861,241800.0
2010-05-28 15:50:00,25.68,25.68,25.53,25.54,499500.0,21.8695,21.8695,21.7417,21.7503,499500.0
2010-06-01 09:30:00,25.34,25.48,25.34,25.43,77700.0,21.5799,21.6992,21.5799,21.6566,77700.0
2010-06-01 09:40:00,25.45,25.54,25.41,25.52,90900.0,21.6736,21.7503,21.6395,21.7332,90900.0
2010-06-01 09:50:00,25.52,25.58,25.52,25.54,43200.0,21.7332,21.7843,21.7332,21.7503,43200.0
2010-06-01 10:00:00,25.54,25.81,25.54,25.79,160800.0,21.7503,21.9802,21.7503,21.9632,160800.0
2010-06-01 10:10:00,25.78,25.91,25.77,25.91,176100.0,21.9546,22.0654,21.9461,22.0654,176100.0
2010-06-01 10:20:00,25.91,26.04,25.9,26.03,231000.0,22.0654,22.1761,22.0568,22.1675,231000.0
2010-06-01 10:30:00,26.03,26.08,26.03,26.06,106500.0,22.1675,22.2101,22.1675,22.1931,106500.0
2010-06-01 10:40:00,26.05,26.07,25.95,26.01,106500.0,22.1846,22.2016,22.0994,22.1505,106500.0
2010-06-01 10:50:00,26.01,26.02,25.98,26.0,67800.0,22.1505,22.159,22.125,22.142,67800.0
2010-06-01 11:00:00,26.0,26.0,25.91,25.92,81600.0,22.142,22.142,22.0654,22.0739,81600.0
2010-06-01 11:10:00,25.92,25.95,25.85,25.85,100200.0,22.0739,22.0994,22.0143,22.0143,100200.0
2010-06-01 11:20:00,25.85,25.86,25.79,25.82,60300.0,22.0143,22.0228,21.9632,21.9887,60300.0
2010-06-01 11:30:00,25.82,25.83,25.76,25.8,98700.0,21.9887,21.9972,21.9376,21.9717,98700.0
2010-06-01 11:40:00,25.79,25.79,25.67,25.7,78300.0,21.9632,21.9632,21.861,21.8865,78300.0
2010-06-01 11:50:00,25.7,25.72,25.64,25.64,69900.0,21.8865,21.9035,21.8354,21.8354,69900.0
2010-06-01 12:00:00,25.64,25.71,25.64,25.67,50700.0,21.8354,21.895,21.8354,21.861,50700.0
2010-06-01 12:10:00,25.66,25.71,25.66,25.69,60300.0,21.8524,21.895,21.8524,21.878,60300.0
2010-06-01 12:20:00,25.69,25.74,25.69,25.71,43200.0,21.878,21.9206,21.878,21.895,43200.0
2010-06-01 12:30:00,25.72,25.76,25.71,25.72,66600.0,21.9035,21.9376,21.895,21.9035,66600.0
2010-06-01 12:40:00,25.73,25.75,25.71,25.74,58800.0,21.9121,21.9291,21.895,21.9206,58800.0
2010-06-01 12:50:00,25.75,25.76,25.72,25.72,28500.0,21.9291,21.9376,21.9035,21.9035,28500.0
2010-06-01 13:00:00,25.72,25.77,25.72,25.74,48600.0,21.9035,21.9461,21.9035,21.9206,48600.0
2010-06-01 13:10:00,25.75,25.87,25.74,25.86,57600.0,21.9291,22.0313,21.9206,22.0228,57600.0
2010-06-01 13:20:00,25.86,25.91,25.85,25.89,42000.0,22.0228,22.0654,22.0143,22.0483,42000.0
2010-06-01 13:30:00,25.89,25.93,25.89,25.92,56700.0,22.0483,22.0824,22.0483,22.0739,56700.0
2010-06-01 13:40:00,25.92,25.93,25.89,25.91,51300.0,22.0739,22.0824,22.0483,22.0654,51300.0
2010-06-01 13:50:00,25.9,25.9,25.84,25.84,48300.0,22.0568,22.0568,22.0057,22.0057,48300.0
2010-06-01 14:00:00,25.83,25.83,25.69,25.72,102900.0,21.9972,21.9972,21.878,21.9035,102900.0
2010-06-01 14:10:00,25.72,25.78,25.69,25.74,72600.0,21.9035,21.9546,21.878,21.9206,72600.0
2010-06-01 14:20:00,25.74,25.79,25.71,25.75,66600.0,21.9206,21.9632,21.895,21.9291,66600.0
2010-06-01 14:30:00,25.76,25.82,25.76,25.79,47100.0,21.9376,21.9887,21.9376,21.9632,47100.0
2010-06-01 14:40:00,25.79,25.86,25.78,25.82,55500.0,21.9632,22.0228,21.9546,21.9887,55500.0
2010-06-01 14:50:00,25.82,25.83,25.7,25.77,75000.0,21.9887,21.9972,21.8865,21.9461,75000.0
2010-06-01 15:00:00,25.78,25.8,25.72,25.73,67200.0,21.9546,21.9717,21.9035,21.9121,67200.0
2010-06-01 15:10:00,25.73,25.74,25.65,25.66,114300.0,21.9121,21.9206,21.8439,21.8524,114300.0
2010-06-01 15:20:00,25.65,25.69,25.55,25.64,175800.0,21.8439,21.878,21.7588,21.8354,175800.0
2010-06-01 15:30:00,25.64,25.72,25.62,25.69,240000.0,21.8354,21.9035,21.8184,21.878,240000.0
2010-06-01 15:40:00,25.68,25.69,25.55,25.56,241800.0,21.8695,21.878,21.7588,21.7673,241800.0
2010-06-01 15:50:00,25.56,25.56,25.45,25.46,435900.0,21.7673,21.7673,21.6736,21.6821,435900.0
2010-06-02 09:30:00,25.52,25.67,25.49,25.58,106800.0,21.7332,21.861,21.7077,21.7843,106800.0
2010-06-02 09:40:00,25.56,25.56,25.41,25.46,53700.0,21.7673,21.7673,21.6395,21.6821,53700.0
2010-06-02 09:50:00,25.45,25.48,25.37,25.44,55500.0,21.6736,21.6992,21.6055,21.6651,55500.0
2010-06-02 10:00:00,25.45,25.51,25.4,25.44,78300.0,21.6736,21.7247,21.631,21.6651,78300.0
2010-06-02 10:10:00,25.46,25.55,25.45,25.54,70200.0,21.6821,21.7588,21.6736,21.7503,70200.0
2010-06-02 10:20:00,25.53,25.57,25.46,25.46,73200.0,21.7417,21.7758,21.6821,21.6821,73200.0
2010-06-02 10:30:00,25.49,25.5,25.41,25.43,198600.0,21.7077,21.7162,21.6395,21.6566,198600.0
2010-06-02 10:40:00,25.43,25.47,25.39,25.42,49800.0,21.6566,21.6906,21.6225,21.6481,49800.0
2010-06-02 10:50:00,25.42,25.44,25.38,25.43,86400.0,21.6481,21.6651,21.614,21.6566,86400.0
2010-06-02 11:00:00,25.42,25.56,25.42,25.53,93900.0,21.6481,21.7673,21.6481,21.7417,93900.0
2010-06-02 11:10:00,25.54,25.57,25.49,25.5,57000.0,21.7503,21.7758,21.7077,21.7162,57000.0
2010-06-02 11:20:00,25.5,25.58,25.48,25.56,103200.0,21.7162,21.7843,21.6992,21.7673,103200.0
2010-06-02 11:30:00,25.56,25.56,25.49,25.51,116700.0,21.7673,21.7673,21.7077,21.7247,116700.0
2010-06-02 11:40:00,25.52,25.6,25.52,25.6,54000.0,21.7332,21.8014,21.7332,21.8014,54000.0
2010-06-02 11:50:00,25.59,25.75,25.59,25.74,153600.0,21.7928,21.9291,21.7928,21.9206,153600.0
2010-06-02 12:00:00,25.74,25.75,25.67,25.71,112800.0,21.9206,21.9291,21.861,21.895,112800.0
2010-06-02 12:10:00,25.7,25.73,25.67,25.67,129300.0,21.8865,21.9121,21.861,21.861,129300.0
2010-06-02 12:20:00,25.66,25.68,25.62,25.66,67500.0,21.8524,21.8695,21.8184,21.8524,67500.0
2010-06-02 12:30:00,25.66,25.74,25.64,25.7,66900.0,21.8524,21.9206,21.8354,21.8865,66900.0
2010-06-02 12:40:00,25.69,25.77,25.68,25.76,54300.0,21.878,21.9461,21.8695,21.9376,54300.0
2010-06-02 12:50:00,25.77,25.83,25.75,25.79,150600.0,21.9461,21.9972,21.9291,21.9632,150600.0
2010-06-02 13:00:00,25.8,25.81,25.72,25.73,74700.0,21.9717,21.9802,21.9035,21.9121,74700.0
2010-06-02 13:10:00,25.74,25.75,25.67,25.72,138600.0,21.9206,21.9291,21.861,21.9035,138600.0
2010-06-02 13:20:00,25.71,25.76,25.69,25.69,61500.0,21.895,21.9376,21.878,21.878,61500.0
2010-06-02 13:30:00,25.69,25.7,25.65,25.65,66600.0,21.878,21.8865,21.8439,21.8439,66600.0
2010-06-02 13:40:00,25.66,25.68,25.64,25.64,52800.0,21.8524,21.8695,21.8354,21.8354,52800.0
2010-06-02 13:50:00,25.65,25.65,25.6,25.62,34500.0,21.8439,21.8439,21.8014,21.8184,34500.0
2010-06-02 14:00:00,25.62,25.62,25.6,25.62,32100.0,21.8184,21.8184,21.8014,21.8184,32100.0
2010-06-02 14:10:00,25.61,25.63,25.57,25.57,64200.0,21.8099,21.8269,21.7758,21.7758,64200.0
2010-06-02 14:20:00,25.57,25.63,25.57,25.61,37200.0,21.7758,21.8269,21.7758,21.8099,37200.0
2010-06-02 14:30:00,25.61,25.63,25.61,25.62,49200.0,21.8099,21.8269,21.8099,21.8184,49200.0
2010-06-02 14:40:00,25.62,25.7,25.62,25.67,127800.0,21.8184,21.8865,21.8184,21.861,127800.0
2010-06-02 14:50:00,25.67,25.7,25.66,25.68,103800.0,21.861,21.8865,21.8524,21.8695,103800.0
2010-06-02 15:00:00,25.68,25.69,25.64,25.68,159900.0,21.8695,21.878,21.8354,21.8695,159900.0
2010-06-02 15:10:00,25.68,25.7,25.66,25.68,60900.0,21.8695,21.8865,21.8524,21.8695,60900.0
2010-06-02 15:20:00,25.68,25.7,25.66,25.69,78300.0,21.8695,21.8865,21.8524,21.878,78300.0
2010-06-02 15:30:00,25.7,25.72,25.67,25.7,278400.0,21.8865,21.9035,21.861,21.8865,278400.0
2010-06-02 15:40:00,25.7,25.71,25.67,25.7,211500.0,21.8865,21.895,21.861,21.8865,211500.0
2010-06-02 15:50:00,25.7,25.77,25.69,25.75,800400.0,21.8865,21.9461,21.878,21.9291,800400.0
2010-06-03 09:30:00,25.79,25.9,25.62,25.66,39300.0,21.9632,22.0568,21.8184,21.8524,39300.0
2010-06-03 09:40:00,25.66,25.75,25.61,25.75,40200.0,21.8524,21.9291,21.8099,21.9291,40200.0
2010-06-03 09:50:00,25.76,25.86,25.75,25.78,44400.0,21.9376,22.0228,21.9291,21.9546,44400.0
2010-06-03 10:00:00,25.78,25.87,25.74,25.87,70200.0,21.9546,22.0313,21.9206,22.0313,70200.0
2010-06-03 10:10:00,25.88,25.93,25.78,25.78,36600.0,22.0398,22.0824,21.9546,21.9546,36600.0
2010-06-03 10:20:00,25.78,25.81,25.74,25.75,33300.0,21.9546,21.9802,21.9206,21.9291,33300.0
2010-06-03 10:30:00,25.74,25.77,25.67,25.7,24900.0,21.9206,21.9461,21.861,21.8865,24900.0
2010-06-03 10:40:00,25.72,25.72,25.67,25.68,39300.0,21.9035,21.9035,21.861,21.8695,39300.0
2010-06-03 10:50:00,25.7,25.78,25.68,25.76,38100.0,21.8865,21.9546,21.8695,21.9376,38100.0
2010-06-03 11:00:00,25.78,25.82,25.76,25.77,32400.0,21.9546,21.9887,21.9376,21.9461,32400.0
2010-06-03 11:10:00,25.78,25.79,25.72,25.72,29400.0,21.9546,21.9632,21.9035,21.9035,29400.0
2010-06-03 11:20:00,25.72,25.74,25.69,25.69,33000.0,21.9035,21.9206,21.878,21.878,33000.0
2010-06-03 11:30:00,25.68,25.69,25.67,25.67,80700.0,21.8695,21.878,21.861,21.861,80700.0
2010-06-03 11:40:00,25.67,25.68,25.63,25.67,34800.0,21.861,21.8695,21.8269,21.861,34800.0
2010-06-03 11:50:00,25.67,25.67,25.61,25.65,32100.0,21.861,21.861,21.8099,21.8439,32100.0
2010-06-03 12:00:00,25.66,25.66,25.56,25.58,101700.0,21.8524,21.8524,21.7673,21.7843,101700.0
2010-06-03 12:10:00,25.58,25.6,25.53,25.56,48300.0,21.7843,21.8014,21.7417,21.7673,48300.0
2010-06-03 12:20:00,25.56,25.56,25.48,25.55,39900.0,21.7673,21.7673,21.6992,21.7588,39900.0
2010-06-03 12:30:00,25.55,25.55,25.5,25.52,60600.0,21.7588,21.7588,21.7162,21.7332,60600.0
2010-06-03 12:40:00,25.53,25.53,25.51,25.52,75000.0,21.7417,21.7417,21.7247,21.7332,75000.0
2010-06-03 12:50:00,25.52,25.53,25.47,25.52,40800.0,21.7332,21.7417,21.6906,21.7332,40800.0
2010-06-03 13:00:00,25.52,25.55,25.52,25.54,43500.0,21.7332,21.7588,21.7332,21.7503,43500.0
2010-06-03 13:10:00,25.53,25.54,25.5,25.5,35700.0,21.7417,21.7503,21.7162,21.7162,35700.0
2010-06-03 13:20:00,25.5,25.5,25.45,25.46,32100.0,21.7162,21.7162,21.6736,21.6821,32100.0
2010-06-03 13:30:00,25.46,25.49,25.44,25.49,51000.0,21.6821,21.7077,21.6651,21.7077,51000.0
2010-06-03 13:40:00,25.5,25.54,25.5,25.53,41100.0,21.7162,21.7503,21.7162,21.7417,41100.0
2010-06-03 13:50:00,25.53,25.54,25.49,25.49,45600.0,21.7417,21.7503,21.7077,21.7077,45600.0
2010-06-03 14:00:00,25.5,25.53,25.47,25.52,72000.0,21.7162,21.7417,21.6906,21.7332,72000.0
2010-06-03 14:10:00,25.53,25.58,25.51,25.57,58500.0,21.7417,21.7843,21.7247,21.7758,58500.0
2010-06-03 14:20:00,25.58,25.6,25.54,25.54,69000.0,21.7843,21.8014,21.7503,21.7503,69000.0
2010-06-03 14:30:00,25.53,25.58,25.53,25.57,98100.0,21.7417,21.7843,21.7417,21.7758,98100.0
2010-06-03 14:40:00,25.57,25.59,25.56,25.57,46500.0,21.7758,21.7928,21.7673,21.7758,46500.0
2010-06-03 14:50:00,25.57,25.59,25.53,25.56,84000.0,21.7758,21.7928,21.7417,21.7673,84000.0
2010-06-03 15:00:00,25.56,25.6,25.55,25.58,60900.0,21.7673,21.8014,21.7588,21.7843,60900.0
2010-06-03 15:10:00,25.57,25.58,25.49,25.49,80100.0,21.7758,21.7843,21.7077,21.7077,80100.0
2010-06-03 15:20:00,25.5,25.6,25.5,25.6,77100.0,21.7162,21.8014,21.7162,21.8014,77100.0
2010-06-03 15:30:00,25.59,25.64,25.57,25.62,135300.0,21.7928,21.8354,21.7758,21.8184,135300.0
2010-06-03 15:40:00,25.62,25.64,25.55,25.56,195600.0,21.8184,21.8354,21.7588,21.7673,195600.0
2010-06-03 15:50:00,25.55,25.64,25.54,25.61,272400.0,21.7588,21.8354,21.7503,21.8099,272400.0
2010-06-04 09:30:00,25.28,25.35,25.21,25.32,80100.0,21.5288,21.5884,21.4692,21.5629,80100.0
2010-06-04 09:40:00,25.31,25.32,25.21,25.25,71100.0,21.5544,21.5629,21.4692,21.5033,71100.0
2010-06-04 09:50:00,25.25,25.37,25.25,25.32,167100.0,21.5033,21.6055,21.5033,21.5629,167100.0
2010-06-04 10:00:00,25.31,25.34,25.25,25.34,195000.0,21.5544,21.5799,21.5033,21.5799,195000.0
2010-06-04 10:10:00,25.35,25.36,25.29,25.32,234600.0,21.5884,21.597,21.5373,21.5629,234600.0
2010-06-04 10:20:00,25.33,25.33,25.26,25.29,132300.0,21.5714,21.5714,21.5118,21.5373,132300.0
2010-06-04 10:30:00,25.3,25.36,25.29,25.33,171900.0,21.5459,21.597,21.5373,21.5714,171900.0
2010-06-04 10:40:00,25.32,25.35,25.27,25.28,84000.0,21.5629,21.5884,21.5203,21.5288,84000.0
2010-06-04 10:50:00,25.28,25.28,25.21,25.22,176400.0,21.5288,21.5288,21.4692,21.4777,176400.0
2010-06-04 11:00:00,25.22,25.22,25.17,25.18,123600.0,21.4777,21.4777,21.4352,21.4437,123600.0
2010-06-04 11:10:00,25.18,25.19,25.15,25.16,161700.0,21.4437,21.4522,21.4181,21.4266,161700.0
2010-06-04 11:20:00,25.16,25.17,25.09,25.09,82200.0,21.4266,21.4352,21.367,21.367,82200.0
2010-06-04 11:30:00,25.09,25.17,25.07,25.13,94500.0,21.367,21.4352,21.35,21.4011,94500.0
2010-06-04 11:40:00,25.13,25.17,25.12,25.16,117300.0,21.4011,21.4352,21.3926,21.4266,117300.0
2010-06-04 11:50:00,25.16,25.16,25.09,25.09,44400.0,21.4266,21.4266,21.367,21.367,44400.0
2010-06-04 12:00:00,25.08,25.08,24.99,25.0,256500.0,21.3585,21.3585,21.2819,21.2904,256500.0
2010-06-04 12:10:00,25.0,25.03,24.98,25.0,111900.0,21.2904,21.3159,21.2733,21.2904,111900.0
2010-06-04 12:20:00,24.99,25.03,24.99,25.02,40800.0,21.2819,21.3159,21.2819,21.3074,40800.0
2010-06-04 12:30:00,25.03,25.03,24.98,25.0,67200.0,21.3159,21.3159,21.2733,21.2904,67200.0
2010-06-04 12:40:00,25.0,25.06,24.98,25.06,65100.0,21.2904,21.3415,21.2733,21.3415,65100.0
2010-06-04 12:50:00,25.07,25.13,25.07,25.13,40200.0,21.35,21.4011,21.35,21.4011,40200.0
2010-06-04 13:00:00,25.13,25.15,25.12,25.14,162000.0,21.4011,21.4181,21.3926,21.4096,162000.0
2010-06-04 13:10:00,25.14,25.16,25.05,25.06,55500.0,21.4096,21.4266,21.333,21.3415,55500.0
2010-06-04 13:20:00,25.06,25.07,25.02,25.05,60600.0,21.3415,21.35,21.3074,21.333,60600.0
2010-06-04 13:30:00,25.04,25.08,25.04,25.05,63900.0,21.3244,21.3585,21.3244,21.333,63900.0
2010-06-04 13:40:00,25.05,25.09,25.04,25.06,38700.0,21.333,21.367,21.3244,21.3415,38700.0
2010-06-04 13:50:00,25.07,25.08,25.03,25.05,77100.0,21.35,21.3585,21.3159,21.333,77100.0
2010-06-04 14:00:00,25.05,25.11,25.04,25.05,54600.0,21.333,21.3841,21.3244,21.333,54600.0
2010-06-04 14:10:00,25.04,25.06,25.03,25.04,66000.0,21.3244,21.3415,21.3159,21.3244,66000.0
2010-06-04 14:20:00,25.04,25.1,25.02,25.05,67800.0,21.3244,21.3755,21.3074,21.333,67800.0
2010-06-04 14:30:00,25.05,25.08,25.01,25.03,102000.0,21.333,21.3585,21.2989,21.3159,102000.0
2010-06-04 14:40:00,25.02,25.03,24.94,24.94,242700.0,21.3074,21.3159,21.2393,21.2393,242700.0
2010-06-04 14:50:00,24.94,24.95,24.9,24.91,179100.0,21.2393,21.2478,21.2052,21.2137,179100.0
2010-06-04 15:00:00,24.9,25.04,24.9,25.03,349200.0,21.2052,21.3244,21.2052,21.3159,349200.0
2010-06-04 15:10:00,25.04,25.07,25.01,25.05,118200.0,21.3244,21.35,21.2989,21.333,118200.0
2010-06-04 15:20:00,25.04,25.06,24.99,25.0,156900.0,21.3244,21.3415,21.2819,21.2904,156900.0
2010-06-04 15:30:00,25.0,25.06,24.96,25.03,254700.0,21.2904,21.3415,21.2563,21.3159,254700.0
2010-06-04 15:40:00,25.03,25.05,24.95,25.04,273900.0,21.3159,21.333,21.2478,21.3244,273900.0
2010-06-04 15:50:00,25.04,25.04,24.89,24.97,508800.0,21.3244,21.3244,21.1967,21.2648,508800.0
2010-06-07 09:30:00,24.94,25.0,24.9,24.95,103200.0,21.2393,21.2904,21.2052,21.2478,103200.0
2010-06-07 09:40:00,24.96,24.97,24.76,24.88,114300.0,21.2563,21.2648,21.086,21.1882,114300.0
2010-06-07 09:50:00,24.9,25.08,24.88,25.05,90900.0,21.2052,21.3585,21.1882,21.333,90900.0
2010-06-07 10:00:00,25.06,25.09,25.02,25.07,120900.0,21.3415,21.367,21.3074,21.35,120900.0
2010-06-07 10:10:00,25.06,25.08,25.03,25.03,81300.0,21.3415,21.3585,21.3159,21.3159,81300.0
2010-06-07 10:20:00,25.04,25.04,24.99,25.0,76800.0,21.3244,21.3244,21.2819,21.2904,76800.0
2010-06-07 10:30:00,25.0,25.0,24.9,24.91,88500.0,21.2904,21.2904,21.2052,21.2137,88500.0
2010-06-07 10:40:00,24.91,24.93,24.86,24.87,74100.0,21.2137,21.2308,21.1712,21.1797,74100.0
2010-06-07 10:50:00,24.88,24.89,24.79,24.8,111000.0,21.1882,21.1967,21.1115,21.1201,111000.0
2010-06-07 11:00:00,24.8,24.9,24.8,24.89,91200.0,21.1201,21.2052,21.1201,21.1967,91200.0
2010-06-07 11:10:00,24.89,24.89,24.77,24.8,151500.0,21.1967,21.1967,21.0945,21.1201,151500.0
2010-06-07 11:20:00,24.81,24.93,24.8,24.9,81300.0,21.1286,21.2308,21.1201,21.2052,81300.0
2010-06-07 11:30:00,24.89,24.91,24.85,24.9,44100.0,21.1967,21.2137,21.1626,21.2052,44100.0
2010-06-07 11:40:00,24.9,24.9,24.85,24.86,89400.0,21.2052,21.2052,21.1626,21.1712,89400.0
2010-06-07 11:50:00,24.86,24.94,24.85,24.94,61200.0,21.1712,21.2393,21.1626,21.2393,61200.0
2010-06-07 12:00:00,24.94,24.99,24.91,24.98,82500.0,21.2393,21.2819,21.2137,21.2733,82500.0
2010-06-07 12:10:00,24.99,25.01,24.95,24.96,50700.0,21.2819,21.2989,21.2478,21.2563,50700.0
2010-06-07 12:20:00,24.95,24.98,24.87,24.87,36900.0,21.2478,21.2733,21.1797,21.1797,36900.0
2010-06-07 12:30:00,24.87,24.9,24.86,24.89,69000.0,21.1797,21.2052,21.1712,21.1967,69000.0
2010-06-07 12:40:00,24.89,24.92,24.89,24.92,39600.0,21.1967,21.2223,21.1967,21.2223,39600.0
2010-06-07 12:50:00,24.91,24.98,24.91,24.96,30300.0,21.2137,21.2733,21.2137,21.2563,30300.0
2010-06-07 13:00:00,24.95,24.95,24.88,24.89,117600.0,21.2478,21.2478,21.1882,21.1967,117600.0
2010-06-07 13:10:00,24.9,24.92,24.87,24.9,59700.0,21.2052,21.2223,21.1797,21.2052,59700.0
2010-06-07 13:20:00,24.91,24.94,24.91,24.93,23700.0,21.2137,21.2393,21.2137,21.2308,23700.0
2010-06-07 13:30:00,24.94,24.94,24.87,24.87,60600.0,21.2393,21.2393,21.1797,21.1797,60600.0
2010-06-07 13:40:00,24.87,24.9,24.81,24.82,54600.0,21.1797,21.2052,21.1286,21.1371,54600.0
2010-06-07 13:50:00,24.83,24.84,24.77,24.8,33900.0,21.1456,21.1541,21.0945,21.1201,33900.0
2010-06-07 14:00:00,24.8,24.81,24.75,24.76,91500.0,21.1201,21.1286,21.0775,21.086,91500.0
2010-06-07 14:10:00,24.76,24.77,24.71,24.74,60000.0,21.086,21.0945,21.0434,21.069,60000.0
2010-06-07 14:20:00,24.73,24.77,24.72,24.75,58200.0,21.0604,21.0945,21.0519,21.0775,58200.0
2010-06-07 14:30:00,24.75,24.76,24.69,24.7,81300.0,21.0775,21.086,21.0264,21.0349,81300.0
2010-06-07 14:40:00,24.69,24.7,24.6,24.63,142200.0,21.0264,21.0349,20.9497,20.9753,142200.0
2010-06-07 14:50:00,24.63,24.67,24.61,24.65,111900.0,20.9753,21.0093,20.9583,20.9923,111900.0
2010-06-07 15:00:00,24.65,24.72,24.65,24.71,145200.0,20.9923,21.0519,20.9923,21.0434,145200.0
2010-06-07 15:10:00,24.71,24.73,24.63,24.64,183000.0,21.0434,21.0604,20.9753,20.9838,183000.0
2010-06-07 15:20:00,24.64,24.67,24.59,24.6,187200.0,20.9838,21.0093,20.9412,20.9497,187200.0
2010-06-07 15:30:00,24.6,24.71,24.59,24.7,446700.0,20.9497,21.0434,20.9412,21.0349,446700.0
2010-06-07 15:40:00,24.71,24.71,24.59,24.62,453000.0,21.0434,21.0434,20.9412,20.9668,453000.0
2010-06-07 15:50:00,24.62,24.65,24.55,24.58,561000.0,20.9668,20.9923,20.9072,20.9327,561000.0
2010-06-08 09:30:00,24.52,24.66,24.4,24.64,189000.0,20.8816,21.0008,20.7794,20.9838,189000.0
2010-06-08 09:40:00,24.63,24.64,24.53,24.54,106500.0,20.9753,20.9838,20.8901,20.8986,106500.0
2010-06-08 09:50:00,24.54,24.54,24.46,24.49,134700.0,20.8986,20.8986,20.8305,20.8561,134700.0
2010-06-08 10:00:00,24.5,24.57,24.48,24.57,71100.0,20.8646,20.9242,20.8475,20.9242,71100.0
2010-06-08 10:10:00,24.56,24.57,24.47,24.47,163200.0,20.9157,20.9242,20.839,20.839,163200.0
2010-06-08 10:20:00,24.47,24.57,24.45,24.57,201900.0,20.839,20.9242,20.822,20.9242,201900.0
2010-06-08 10:30:00,24.56,24.6,24.5,24.52,136500.0,20.9157,20.9497,20.8646,20.8816,136500.0
2010-06-08 10:40:00,24.51,24.51,24.39,24.43,232500.0,20.8731,20.8731,20.7709,20.805,232500.0
2010-06-08 10:50:00,24.42,24.48,24.41,24.47,159000.0,20.7964,20.8475,20.7879,20.839,159000.0
2010-06-08 11:00:00,24.47,24.47,24.3,24.33,267000.0,20.839,20.839,20.6943,20.7198,267000.0
2010-06-08 11:10:00,24.33,24.35,24.26,24.32,145200.0,20.7198,20.7368,20.6602,20.7113,145200.0
2010-06-08 11:20:00,24.33,24.44,24.32,24.35,146400.0,20.7198,20.8135,20.7113,20.7368,146400.0
2010-06-08 11:30:00,24.35,24.41,24.32,24.37,289500.0,20.7368,20.7879,20.7113,20.7539,289500.0
2010-06-08 11:40:00,24.37,24.38,24.29,24.33,205800.0,20.7539,20.7624,20.6857,20.7198,205800.0
2010-06-08 11:50:00,24.33,24.41,24.32,24.36,241200.0,20.7198,20.7879,20.7113,20.7453,241200.0
2010-06-08 12:00:00,24.37,24.39,24.34,24.35,93600.0,20.7539,20.7709,20.7283,20.7368,93600.0
2010-06-08 12:10:00,24.35,24.35,24.32,24.33,362100.0,20.7368,20.7368,20.7113,20.7198,362100.0
2010-06-08 12:20:00,24.33,24.33,24.3,24.3,94200.0,20.7198,20.7198,20.6943,20.6943,94200.0
2010-06-08 12:30:00,24.3,24.35,24.29,24.35,112800.0,20.6943,20.7368,20.6857,20.7368,112800.0
2010-06-08 12:40:00,24.35,24.38,24.33,24.33,139200.0,20.7368,20.7624,20.7198,20.7198,139200.0
2010-06-08 12:50:00,24.33,24.39,24.32,24.38,154800.0,20.7198,20.7709,20.7113,20.7624,154800.0
2010-06-08 13:00:00,24.38,24.43,24.36,24.39,123300.0,20.7624,20.805,20.7453,20.7709,123300.0
2010-06-08 13:10:00,24.39,24.41,24.37,24.4,80100.0,20.7709,20.7879,20.7539,20.7794,80100.0
2010-06-08 13:20:00,24.4,24.41,24.37,24.37,64800.0,20.7794,20.7879,20.7539,20.7539,64800.0
2010-06-08 13:30:00,24.38,24.39,24.32,24.39,171900.0,20.7624,20.7709,20.7113,20.7709,171900.0
2010-06-08 13:40:00,24.39,24.41,24.33,24.33,70500.0,20.7709,20.7879,20.7198,20.7198,70500.0
2010-06-08 13:50:00,24.34,24.39,24.31,24.39,93300.0,20.7283,20.7709,20.7028,20.7709,93300.0
2010-06-08 14:00:00,24.4,24.45,24.4,24.41,57300.0,20.7794,20.822,20.7794,20.7879,57300.0
2010-06-08 14:10:00,24.41,24.44,24.36,24.44,124500.0,20.7879,20.8135,20.7453,20.8135,124500.0
2010-06-08 14:20:00,24.45,24.58,24.44,24.55,125400.0,20.822,20.9327,20.8135,20.9072,125400.0
2010-06-08 14:30:00,24.53,24.58,24.51,24.53,93900.0,20.8901,20.9327,20.8731,20.8901,93900.0
2010-06-08 14:40:00,24.53,24.56,24.49,24.51,145200.0,20.8901,20.9157,20.8561,20.8731,145200.0
2010-06-08 14:50:00,24.51,24.51,24.43,24.45,103200.0,20.8731,20.8731,20.805,20.822,103200.0
2010-06-08 15:00:00,24.46,24.52,24.41,24.51,112500.0,20.8305,20.8816,20.7879,20.8731,112500.0
2010-06-08 15:10:00,24.51,24.52,24.42,24.44,97200.0,20.8731,20.8816,20.7964,20.8135,97200.0
2010-06-08 15:20:00,24.44,24.6,24.43,24.6,112200.0,20.8135,20.9497,20.805,20.9497,112200.0
2010-06-08 15:30:00,24.6,24.66,24.57,24.64,226500.0,20.9497,21.0008,20.9242,20.9838,226500.0
2010-06-08 15:40:00,24.64,24.65,24.56,24.57,258300.0,20.9838,20.9923,20.9157,20.9242,258300.0
2010-06-08 15:50:00,24.57,24.65,24.56,24.62,475200.0,20.9242,20.9923,20.9157,20.9668,475200.0
2010-06-09 09:30:00,24.82,25.0,24.82,24.88,80100.0,21.1371,21.2904,21.1371,21.1882,80100.0
2010-06-09 09:40:00,24.88,24.97,24.88,24.94,108300.0,21.1882,21.2648,21.1882,21.2393,108300.0
2010-06-09 09:50:00,24.94,25.01,24.94,24.97,111900.0,21.2393,21.2989,21.2393,21.2648,111900.0
2010-06-09 10:00:00,24.97,25.03,24.85,24.86,86100.0,21.2648,21.3159,21.1626,21.1712,86100.0
2010-06-09 10:10:00,24.86,24.92,24.86,24.89,63000.0,21.1712,21.2223,21.1712,21.1967,63000.0
2010-06-09 10:20:00,24.88,24.88,24.85,24.87,38700.0,21.1882,21.1882,21.1626,21.1797,38700.0
2010-06-09 10:30:00,24.87,24.91,24.83,24.84,66600.0,21.1797,21.2137,21.1456,21.1541,66600.0
2010-06-09 10:40:00,24.84,24.92,24.81,24.89,60000.0,21.1541,21.2223,21.1286,21.1967,60000.0
2010-06-09 10:50:00,24.89,24.94,24.87,24.94,77700.0,21.1967,21.2393,21.1797,21.2393,77700.0
2010-06-09 11:00:00,24.95,25.05,24.94,25.01,132300.0,21.2478,21.333,21.2393,21.2989,132300.0
2010-06-09 11:10:00,25.02,25.04,25.0,25.0,69600.0,21.3074,21.3244,21.2904,21.2904,69600.0
2010-06-09 11:20:00,25.0,25.08,25.0,25.05,123600.0,21.2904,21.3585,21.2904,21.333,123600.0
2010-06-09 11:30:00,25.02,25.03,25.01,25.03,59100.0,21.3074,21.3159,21.2989,21.3159,59100.0
2010-06-09 11:40:00,25.03,25.04,24.98,24.99,94500.0,21.3159,21.3244,21.2733,21.2819,94500.0
2010-06-09 11:50:00,24.99,25.02,24.97,25.0,25500.0,21.2819,21.3074,21.2648,21.2904,25500.0
2010-06-09 12:00:00,24.99,25.01,24.91,24.92,42600.0,21.2819,21.2989,21.2137,21.2223,42600.0
2010-06-09 12:10:00,24.92,24.95,24.91,24.95,29400.0,21.2223,21.2478,21.2137,21.2478,29400.0
2010-06-09 12:20:00,24.95,25.02,24.95,25.0,39600.0,21.2478,21.3074,21.2478,21.2904,39600.0
2010-06-09 12:30:00,24.99,25.0,24.94,24.99,27000.0,21.2819,21.2904,21.2393,21.2819,27000.0
2010-06-09 12:40:00,24.99,25.04,24.97,25.03,31500.0,21.2819,21.3244,21.2648,21.3159,31500.0
2010-06-09 12:50:00,25.03,25.05,24.98,24.98,28800.0,21.3159,21.333,21.2733,21.2733,28800.0
2010-06-09 13:00:00,24.99,25.02,24.97,25.0,41700.0,21.2819,21.3074,21.2648,21.2904,41700.0
2010-06-09 13:10:00,25.01,25.03,25.0,25.01,36300.0,21.2989,21.3159,21.2904,21.2989,36300.0
2010-06-09 13:20:00,25.01,25.02,24.97,24.98,63900.0,21.2989,21.3074,21.2648,21.2733,63900.0
2010-06-09 13:30:00,24.97,25.0,24.92,24.93,46800.0,21.2648,21.2904,21.2223,21.2308,46800.0
2010-06-09 13:40:00,24.94,24.98,24.92,24.96,70800.0,21.2393,21.2733,21.2223,21.2563,70800.0
2010-06-09 13:50:00,24.96,25.01,24.95,25.0,56100.0,21.2563,21.2989,21.2478,21.2904,56100.0
2010-06-09 14:00:00,25.0,25.01,24.89,24.92,83400.0,21.2904,21.2989,21.1967,21.2223,83400.0
2010-06-09 14:10:00,24.91,24.98,24.9,24.97,119400.0,21.2137,21.2733,21.2052,21.2648,119400.0
2010-06-09 14:20:00,24.97,24.99,24.9,24.98,102600.0,21.2648,21.2819,21.2052,21.2733,102600.0
2010-06-09 14:30:00,24.97,25.01,24.93,24.96,131100.0,21.2648,21.2989,21.2308,21.2563,131100.0
2010-06-09 14:40:00,24.96,24.97,24.88,24.91,75900.0,21.2563,21.2648,21.1882,21.2137,75900.0
2010-06-09 14:50:00,24.91,24.93,24.81,24.82,88500.0,21.2137,21.2308,21.1286,21.1371,88500.0
2010-06-09 15:00:00,24.81,24.88,24.8,24.87,92400.0,21.1286,21.1882,21.1201,21.1797,92400.0
2010-06-09 15:10:00,24.86,24.87,24.72,24.73,112800.0,21.1712,21.1797,21.0519,21.0604,112800.0
2010-06-09 15:20:00,24.73,24.77,24.69,24.76,168900.0,21.0604,21.0945,21.0264,21.086,168900.0
2010-06-09 15:30:00,24.76,24.79,24.67,24.69,231300.0,21.086,21.1115,21.0093,21.0264,231300.0
2010-06-09 15:40:00,24.69,24.72,24.62,24.65,244800.0,21.0264,21.0519,20.9668,20.9923,244800.0
2010-06-09 15:50:00,24.65,24.73,24.61,24.7,471000.0,20.9923,21.0604,20.9583,21.0349,471000.0
2010-06-10 09:30:00,25.02,25.15,24.9,24.96,88200.0,21.3074,21.4181,21.2052,21.2563,88200.0
2010-06-10 09:40:00,24.94,25.09,24.93,25.08,117000.0,21.2393,21.367,21.2308,21.3585,117000.0
2010-06-10 09:50:00,25.09,25.15,25.08,25.13,87600.0,21.367,21.4181,21.3585,21.4011,87600.0
2010-06-10 10:00:00,25.15,25.18,25.13,25.17,130500.0,21.4181,21.4437,21.4011,21.4352,130500.0
2010-06-10 10:10:00,25.18,25.21,25.17,25.2,58200.0,21.4437,21.4692,21.4352,21.4607,58200.0
2010-06-10 10:20:00,25.2,25.21,25.08,25.15,211500.0,21.4607,21.4692,21.3585,21.4181,211500.0
2010-06-10 10:30:00,25.15,25.2,25.13,25.17,72900.0,21.4181,21.4607,21.4011,21.4352,72900.0
2010-06-10 10:40:00,25.16,25.18,25.14,25.18,55200.0,21.4266,21.4437,21.4096,21.4437,55200.0
2010-06-10 10:50:00,25.17,25.19,25.15,25.15,33000.0,21.4352,21.4522,21.4181,21.4181,33000.0
2010-06-10 11:00:00,25.15,25.25,25.15,25.23,111300.0,21.4181,21.5033,21.4181,21.4863,111300.0
2010-06-10 11:10:00,25.23,25.25,25.23,25.24,57900.0,21.4863,21.5033,21.4863,21.4948,57900.0
2010-06-10 11:20:00,25.24,25.26,25.24,25.25,56400.0,21.4948,21.5118,21.4948,21.5033,56400.0
2010-06-10 11:30:00,25.25,25.27,25.2,25.27,55200.0,21.5033,21.5203,21.4607,21.5203,55200.0
2010-06-10 11:40:00,25.27,25.27,25.23,25.24,87900.0,21.5203,21.5203,21.4863,21.4948,87900.0
2010-06-10 11:50:00,25.24,25.27,25.22,25.23,121800.0,21.4948,21.5203,21.4777,21.4863,121800.0
2010-06-10 12:00:00,25.23,25.24,25.13,25.14,29700.0,21.4863,21.4948,21.4011,21.4096,29700.0
2010-06-10 12:10:00,25.14,25.17,25.13,25.14,20400.0,21.4096,21.4352,21.4011,21.4096,20400.0
2010-06-10 12:20:00,25.14,25.21,25.14,25.18,43800.0,21.4096,21.4692,21.4096,21.4437,43800.0
2010-06-10 12:30:00,25.17,25.21,25.14,25.17,29400.0,21.4352,21.4692,21.4096,21.4352,29400.0
2010-06-10 12:40:00,25.17,25.17,25.11,25.13,48900.0,21.4352,21.4352,21.3841,21.4011,48900.0
2010-06-10 12:50:00,25.13,25.15,25.1,25.15,35700.0,21.4011,21.4181,21.3755,21.4181,35700.0
2010-06-10 13:00:00,25.15,25.15,25.07,25.09,39000.0,21.4181,21.4181,21.35,21.367,39000.0
2010-06-10 13:10:00,25.09,25.17,25.09,25.14,87600.0,21.367,21.4352,21.367,21.4096,87600.0
2010-06-10 13:20:00,25.14,25.23,25.13,25.22,48600.0,21.4096,21.4863,21.4011,21.4777,48600.0
2010-06-10 13:30:00,25.22,25.24,25.2,25.24,60600.0,21.4777,21.4948,21.4607,21.4948,60600.0
2010-06-10 13:40:00,25.22,25.27,25.22,25.27,42300.0,21.4777,21.5203,21.4777,21.5203,42300.0
2010-06-10 13:50:00,25.27,25.27,25.22,25.26,40500.0,21.5203,21.5203,21.4777,21.5118,40500.0
2010-06-10 14:00:00,25.25,25.25,25.21,25.22,47100.0,21.5033,21.5033,21.4692,21.4777,47100.0
2010-06-10 14:10:00,25.23,25.28,25.22,25.27,55200.0,21.4863,21.5288,21.4777,21.5203,55200.0
2010-06-10 14:20:00,25.27,25.31,25.26,25.27,63000.0,21.5203,21.5544,21.5118,21.5203,63000.0
2010-06-10 14:30:00,25.27,25.3,25.26,25.29,54900.0,21.5203,21.5459,21.5118,21.5373,54900.0
2010-06-10 14:40:00,25.28,25.33,25.28,25.32,69600.0,21.5288,21.5714,21.5288,21.5629,69600.0
2010-06-10 14:50:00,25.32,25.33,25.29,25.29,35400.0,21.5629,21.5714,21.5373,21.5373,35400.0
2010-06-10 15:00:00,25.3,25.33,25.29,25.33,69300.0,21.5459,21.5714,21.5373,21.5714,69300.0
2010-06-10 15:10:00,25.32,25.38,25.3,25.38,63600.0,21.5629,21.614,21.5459,21.614,63600.0
2010-06-10 15:20:00,25.38,25.43,25.37,25.4,130800.0,21.614,21.6566,21.6055,21.631,130800.0
2010-06-10 15:30:00,25.4,25.43,25.32,25.33,198300.0,21.631,21.6566,21.5629,21.5714,198300.0
2010-06-10 15:40:00,25.32,25.39,25.32,25.38,225600.0,21.5629,21.6225,21.5629,21.614,225600.0
2010-06-10 15:50:00,25.38,25.42,25.38,25.41,362100.0,21.614,21.6481,21.614,21.6395,362100.0
2010-06-11 09:30:00,25.27,25.3,25.18,25.23,60900.0,21.5203,21.5459,21.4437,21.4863,60900.0
2010-06-11 09:40:00,25.24,25.24,25.17,25.22,60300.0,21.4948,21.4948,21.4352,21.4777,60300.0
2010-06-11 09:50:00,25.21,25.33,25.21,25.33,63900.0,21.4692,21.5714,21.4692,21.5714,63900.0
2010-06-11 10:00:00,25.31,25.45,25.29,25.45,94800.0,21.5544,21.6736,21.5373,21.6736,94800.0
2010-06-11 10:10:00,25.46,25.48,25.33,25.34,101400.0,21.6821,21.6992,21.5714,21.5799,101400.0
2010-06-11 10:20:00,25.35,25.43,25.34,25.43,167100.0,21.5884,21.6566,21.5799,21.6566,167100.0
2010-06-11 10:30:00,25.43,25.45,25.38,25.38,98700.0,21.6566,21.6736,21.614,21.614,98700.0
2010-06-11 10:40:00,25.37,25.39,25.33,25.34,54000.0,21.6055,21.6225,21.5714,21.5799,54000.0
2010-06-11 10:50:00,25.32,25.34,25.25,25.26,39000.0,21.5629,21.5799,21.5033,21.5118,39000.0
2010-06-11 11:00:00,25.27,25.27,25.15,25.15,93300.0,21.5203,21.5203,21.4181,21.4181,93300.0
2010-06-11 11:10:00,25.16,25.19,25.13,25.17,57900.0,21.4266,21.4522,21.4011,21.4352,57900.0
2010-06-11 11:20:00,25.17,25.21,25.16,25.17,62400.0,21.4352,21.4692,21.4266,21.4352,62400.0
2010-06-11 11:30:00,25.17,25.22,25.17,25.17,52800.0,21.4352,21.4777,21.4352,21.4352,52800.0
2010-06-11 11:40:00,25.17,25.24,25.16,25.24,81900.0,21.4352,21.4948,21.4266,21.4948,81900.0
2010-06-11 11:50:00,25.24,25.33,25.24,25.32,71700.0,21.4948,21.5714,21.4948,21.5629,71700.0
2010-06-11 12:00:00,25.32,25.33,25.29,25.3,69000.0,21.5629,21.5714,21.5373,21.5459,69000.0
2010-06-11 12:10:00,25.31,25.32,25.29,25.32,33000.0,21.5544,21.5629,21.5373,21.5629,33000.0
2010-06-11 12:20:00,25.33,25.33,25.29,25.32,39300.0,21.5714,21.5714,21.5373,21.5629,39300.0
2010-06-11 12:30:00,25.32,25.32,25.27,25.31,30000.0,21.5629,21.5629,21.5203,21.5544,30000.0
2010-06-11 12:40:00,25.31,25.33,25.3,25.31,43500.0,21.5544,21.5714,21.5459,21.5544,43500.0
2010-06-11 12:50:00,25.31,25.32,25.27,25.29,35100.0,21.5544,21.5629,21.5203,21.5373,35100.0
2010-06-11 13:00:00,25.29,25.34,25.29,25.33,27600.0,21.5373,21.5799,21.5373,21.5714,27600.0
2010-06-11 13:10:00,25.33,25.38,25.32,25.38,27000.0,21.5714,21.614,21.5629,21.614,27000.0
2010-06-11 13:20:00,25.38,25.4,25.36,25.36,55200.0,21.614,21.631,21.597,21.597,55200.0
2010-06-11 13:30:00,25.36,25.37,25.34,25.36,55200.0,21.597,21.6055,21.5799,21.597,55200.0
2010-06-11 13:40:00,25.36,25.36,25.3,25.3,31800.0,21.597,21.597,21.5459,21.5459,31800.0
2010-06-11 13:50:00,25.3,25.31,25.28,25.29,37800.0,21.5459,21.5544,21.5288,21.5373,37800.0
2010-06-11 14:00:00,25.28,25.33,25.28,25.3,49500.0,21.5288,21.5714,21.5288,21.5459,49500.0
2010-06-11 14:10:00,25.3,25.31,25.21,25.22,60600.0,21.5459,21.5544,21.4692,21.4777,60600.0
2010-06-11 14:20:00,25.21,25.23,25.19,25.21,22500.0,21.4692,21.4863,21.4522,21.4692,22500.0
2010-06-11 14:30:00,25.21,25.26,25.21,25.25,45900.0,21.4692,21.5118,21.4692,21.5033,45900.0
2010-06-11 14:40:00,25.25,25.29,25.23,25.28,64800.0,21.5033,21.5373,21.4863,21.5288,64800.0
2010-06-11 14:50:00,25.27,25.29,25.27,25.28,32400.0,21.5203,21.5373,21.5203,21.5288,32400.0
2010-06-11 15:00:00,25.29,25.32,25.28,25.29,44400.0,21.5373,21.5629,21.5288,21.5373,44400.0
2010-06-11 15:10:00,25.29,25.32,25.27,25.32,36300.0,21.5373,21.5629,21.5203,21.5629,36300.0
2010-06-11 15:20:00,25.31,25.36,25.31,25.34,55500.0,21.5544,21.597,21.5544,21.5799,55500.0
2010-06-11 15:30:00,25.33,25.41,25.33,25.41,64800.0,21.5714,21.6395,21.5714,21.6395,64800.0
2010-06-11 15:40:00,25.41,25.53,25.41,25.51,195300.0,21.6395,21.7417,21.6395,21.7247,195300.0
2010-06-11 15:50:00,25.51,25.55,25.46,25.54,258900.0,21.7247,21.7588,21.6821,21.7503,258900.0
2010-06-14 09:30:00,25.6,25.83,25.6,25.83,65400.0,21.8014,21.9972,21.8014,21.9972,65400.0
2010-06-14 09:40:00,25.8,25.89,25.8,25.84,63900.0,21.9717,22.0483,21.9717,22.0057,63900.0
2010-06-14 09:50:00,25.84,25.84,25.76,25.78,70800.0,22.0057,22.0057,21.9376,21.9546,70800.0
2010-06-14 10:00:00,25.78,25.8,25.71,25.72,74400.0,21.9546,21.9717,21.895,21.9035,74400.0
2010-06-14 10:10:00,25.71,25.85,25.71,25.83,76500.0,21.895,22.0143,21.895,21.9972,76500.0
2010-06-14 10:20:00,25.84,25.87,25.8,25.81,90000.0,22.0057,22.0313,21.9717,21.9802,90000.0
2010-06-14 10:30:00,25.82,25.84,25.78,25.81,51600.0,21.9887,22.0057,21.9546,21.9802,51600.0
2010-06-14 10:40:00,25.8,25.84,25.77,25.82,19200.0,21.9717,22.0057,21.9461,21.9887,19200.0
2010-06-14 10:50:00,25.81,25.89,25.8,25.88,31500.0,21.9802,22.0483,21.9717,22.0398,31500.0
2010-06-14 11:00:00,25.88,25.95,25.87,25.93,71100.0,22.0398,22.0994,22.0313,22.0824,71100.0
2010-06-14 11:10:00,25.94,25.95,25.92,25.94,30000.0,22.0909,22.0994,22.0739,22.0909,30000.0
2010-06-14 11:20:00,25.94,25.99,25.93,25.93,80400.0,22.0909,22.1335,22.0824,22.0824,80400.0
2010-06-14 11:30:00,25.91,25.94,25.91,25.91,20100.0,22.0654,22.0909,22.0654,22.0654,20100.0
2010-06-14 11:40:00,25.9,25.94,25.9,25.92,11400.0,22.0568,22.0909,22.0568,22.0739,11400.0
2010-06-14 11:50:00,25.93,25.96,25.93,25.96,45000.0,22.0824,22.1079,22.0824,22.1079,45000.0
2010-06-14 12:00:00,25.95,25.99,25.9,25.91,62100.0,22.0994,22.1335,22.0568,22.0654,62100.0
2010-06-14 12:10:00,25.93,25.95,25.89,25.89,23100.0,22.0824,22.0994,22.0483,22.0483,23100.0
2010-06-14 12:20:00,25.89,25.91,25.88,25.9,20700.0,22.0483,22.0654,22.0398,22.0568,20700.0
2010-06-14 12:30:00,25.9,25.9,25.86,25.86,46800.0,22.0568,22.0568,22.0228,22.0228,46800.0
2010-06-14 12:40:00,25.87,25.88,25.84,25.84,41100.0,22.0313,22.0398,22.0057,22.0057,41100.0
2010-06-14 12:50:00,25.83,25.84,25.79,25.79,33300.0,21.9972,22.0057,21.9632,21.9632,33300.0
2010-06-14 13:00:00,25.79,25.8,25.73,25.76,89400.0,21.9632,21.9717,21.9121,21.9376,89400.0
2010-06-14 13:10:00,25.76,25.78,25.7,25.77,34200.0,21.9376,21.9546,21.8865,21.9461,34200.0
2010-06-14 13:20:00,25.77,25.79,25.76,25.79,11100.0,21.9461,21.9632,21.9376,21.9632,11100.0
2010-06-14 13:30:00,25.8,25.86,25.79,25.86,135600.0,21.9717,22.0228,21.9632,22.0228,135600.0
2010-06-14 13:40:00,25.86,25.86,25.81,25.82,46500.0,22.0228,22.0228,21.9802,21.9887,46500.0
2010-06-14 13:50:00,25.81,25.83,25.76,25.76,30000.0,21.9802,21.9972,21.9376,21.9376,30000.0
2010-06-14 14:00:00,25.76,25.79,25.71,25.73,52500.0,21.9376,21.9632,21.895,21.9121,52500.0
2010-06-14 14:10:00,25.73,25.75,25.63,25.66,72900.0,21.9121,21.9291,21.8269,21.8524,72900.0
2010-06-14 14:20:00,25.66,25.71,25.64,25.71,24000.0,21.8524,21.895,21.8354,21.895,24000.0
2010-06-14 14:30:00,25.71,25.71,25.65,25.66,24300.0,21.895,21.895,21.8439,21.8524,24300.0
2010-06-14 14:40:00,25.65,25.72,25.63,25.71,37200.0,21.8439,21.9035,21.8269,21.895,37200.0
2010-06-14 14:50:00,25.7,25.75,25.7,25.72,40800.0,21.8865,21.9291,21.8865,21.9035,40800.0
2010-06-14 15:00:00,25.73,25.75,25.65,25.7,60900.0,21.9121,21.9291,21.8439,21.8865,60900.0
2010-06-14 15:10:00,25.7,25.73,25.68,25.71,38700.0,21.8865,21.9121,21.8695,21.895,38700.0
2010-06-14 15:20:00,25.71,25.71,25.65,25.68,43200.0,21.895,21.895,21.8439,21.8695,43200.0
2010-06-14 15:30:00,25.68,25.68,25.55,25.58,123600.0,21.8695,21.8695,21.7588,21.7843,123600.0
2010-06-14 15:40:00,25.58,25.63,25.55,25.61,170700.0,21.7843,21.8269,21.7588,21.8099,170700.0
2010-06-14 15:50:00,25.61,25.61,25.53,25.55,242100.0,21.8099,21.8099,21.7417,21.7588,242100.0
2010-06-15 09:30:00,25.7,25.77,25.68,25.7,166500.0,21.8865,21.9461,21.8695,21.8865,166500.0
2010-06-15 09:40:00,25.69,25.74,25.69,25.73,94200.0,21.878,21.9206,21.878,21.9121,94200.0
2010-06-15 09:50:00,25.74,25.83,25.73,25.77,39600.0,21.9206,21.9972,21.9121,21.9461,39600.0
2010-06-15 10:00:00,25.76,25.76,25.68,25.72,74400.0,21.9376,21.9376,21.8695,21.9035,74400.0
2010-06-15 10:10:00,25.72,25.73,25.64,25.65,41100.0,21.9035,21.9121,21.8354,21.8439,41100.0
2010-06-15 10:20:00,25.66,25.76,25.66,25.73,41400.0,21.8524,21.9376,21.8524,21.9121,41400.0
2010-06-15 10:30:00,25.74,25.79,25.72,25.76,90600.0,21.9206,21.9632,21.9035,21.9376,90600.0
2010-06-15 10:40:00,25.75,25.81,25.73,25.81,94200.0,21.9291,21.9802,21.9121,21.9802,94200.0
2010-06-15 10:50:00,25.81,25.88,25.8,25.86,33900.0,21.9802,22.0398,21.9717,22.0228,33900.0
2010-06-15 11:00:00,25.85,25.89,25.85,25.86,74700.0,22.0143,22.0483,22.0143,22.0228,74700.0
2010-06-15 11:10:00,25.85,25.85,25.77,25.79,45900.0,22.0143,22.0143,21.9461,21.9632,45900.0
2010-06-15 11:20:00,25.79,25.83,25.75,25.75,69300.0,21.9632,21.9972,21.9291,21.9291,69300.0
2010-06-15 11:30:00,25.74,25.74,25.68,25.73,181200.0,21.9206,21.9206,21.8695,21.9121,181200.0
2010-06-15 11:40:00,25.73,25.75,25.69,25.69,41400.0,21.9121,21.9291,21.878,21.878,41400.0
2010-06-15 11:50:00,25.69,25.74,25.68,25.7,68100.0,21.878,21.9206,21.8695,21.8865,68100.0
2010-06-15 12:00:00,25.71,25.71,25.68,25.68,77700.0,21.895,21.895,21.8695,21.8695,77700.0
2010-06-15 12:10:00,25.68,25.68,25.65,25.68,33600.0,21.8695,21.8695,21.8439,21.8695,33600.0
2010-06-15 12:20:00,25.68,25.69,25.68,25.68,24300.0,21.8695,21.878,21.8695,21.8695,24300.0
2010-06-15 12:30:00,25.68,25.68,25.66,25.67,38100.0,21.8695,21.8695,21.8524,21.861,38100.0
2010-06-15 12:40:00,25.66,25.66,25.62,25.66,33900.0,21.8524,21.8524,21.8184,21.8524,33900.0
2010-06-15 12:50:00,25.66,25.68,25.63,25.67,144900.0,21.8524,21.8695,21.8269,21.861,144900.0
2010-06-15 13:00:00,25.67,25.68,25.64,25.65,131400.0,21.861,21.8695,21.8354,21.8439,131400.0
2010-06-15 13:10:00,25.66,25.73,25.66,25.73,13500.0,21.8524,21.9121,21.8524,21.9121,13500.0
2010-06-15 13:20:00,25.75,25.78,25.74,25.75,57000.0,21.9291,21.9546,21.9206,21.9291,57000.0
2010-06-15 13:30:00,25.75,25.79,25.73,25.78,163800.0,21.9291,21.9632,21.9121,21.9546,163800.0
2010-06-15 13:40:00,25.77,25.79,25.76,25.79,24600.0,21.9461,21.9632,21.9376,21.9632,24600.0
2010-06-15 13:50:00,25.79,25.8,25.76,25.79,19500.0,21.9632,21.9717,21.9376,21.9632,19500.0
2010-06-15 14:00:00,25.79,25.84,25.78,25.84,28200.0,21.9632,22.0057,21.9546,22.0057,28200.0
2010-06-15 14:10:00,25.85,25.9,25.85,25.9,30300.0,22.0143,22.0568,22.0143,22.0568,30300.0
2010-06-15 14:20:00,25.9,25.92,25.9,25.9,30000.0,22.0568,22.0739,22.0568,22.0568,30000.0
2010-06-15 14:30:00,25.9,25.9,25.88,25.88,28500.0,22.0568,22.0568,22.0398,22.0398,28500.0
2010-06-15 14:40:00,25.88,25.88,25.84,25.87,41400.0,22.0398,22.0398,22.0057,22.0313,41400.0
2010-06-15 14:50:00,25.86,25.88,25.83,25.84,43200.0,22.0228,22.0398,21.9972,22.0057,43200.0
2010-06-15 15:00:00,25.84,25.87,25.82,25.85,91500.0,22.0057,22.0313,21.9887,22.0143,91500.0
2010-06-15 15:10:00,25.85,25.88,25.83,25.87,65100.0,22.0143,22.0398,21.9972,22.0313,65100.0
2010-06-15 15:20:00,25.86,25.92,25.86,25.9,296700.0,22.0228,22.0739,22.0228,22.0568,296700.0
2010-06-15 15:30:00,25.89,25.95,25.86,25.93,75900.0,22.0483,22.0994,22.0228,22.0824,75900.0
2010-06-15 15:40:00,25.94,25.95,25.91,25.94,230400.0,22.0909,22.0994,22.0654,22.0909,230400.0
2010-06-15 15:50:00,25.94,25.97,25.92,25.95,393000.0,22.0909,22.1164,22.0739,22.0994,393000.0
2010-06-16 09:30:00,25.9,26.13,25.78,25.92,63300.0,22.0568,22.2527,21.9546,22.0739,63300.0
2010-06-16 09:40:00,25.92,25.97,25.9,25.96,53400.0,22.0739,22.1164,22.0568,22.1079,53400.0
2010-06-16 09:50:00,25.97,25.98,25.82,25.83,102300.0,22.1164,22.125,21.9887,21.9972,102300.0
2010-06-16 10:00:00,25.83,25.89,25.76,25.76,143700.0,21.9972,22.0483,21.9376,21.9376,143700.0
2010-06-16 10:10:00,25.75,25.79,25.74,25.74,49500.0,21.9291,21.9632,21.9206,21.9206,49500.0
2010-06-16 10:20:00,25.73,25.73,25.64,25.66,73200.0,21.9121,21.9121,21.8354,21.8524,73200.0
2010-06-16 10:30:00,25.65,25.67,25.62,25.65,99600.0,21.8439,21.861,21.8184,21.8439,99600.0
2010-06-16 10:40:00,25.65,25.71,25.64,25.69,63000.0,21.8439,21.895,21.8354,21.878,63000.0
2010-06-16 10:50:00,25.69,25.71,25.65,25.7,48900.0,21.878,21.895,21.8439,21.8865,48900.0
2010-06-16 11:00:00,25.7,25.72,25.67,25.71,43500.0,21.8865,21.9035,21.861,21.895,43500.0
2010-06-16 11:10:00,25.69,25.73,25.69,25.71,50700.0,21.878,21.9121,21.878,21.895,50700.0
2010-06-16 11:20:00,25.72,25.81,25.71,25.79,73800.0,21.9035,21.9802,21.895,21.9632,73800.0
2010-06-16 11:30:00,25.78,25.79,25.71,25.74,39900.0,21.9546,21.9632,21.895,21.9206,39900.0
2010-06-16 11:40:00,25.74,25.74,25.67,25.68,69300.0,21.9206,21.9206,21.861,21.8695,69300.0
2010-06-16 11:50:00,25.68,25.68,25.65,25.67,60300.0,21.8695,21.8695,21.8439,21.861,60300.0
2010-06-16 12:00:00,25.67,25.77,25.67,25.77,35700.0,21.861,21.9461,21.861,21.9461,35700.0
2010-06-16 12:10:00,25.77,25.8,25.75,25.79,43200.0,21.9461,21.9717,21.9291,21.9632,43200.0
2010-06-16 12:20:00,25.79,25.8,25.79,25.79,19200.0,21.9632,21.9717,21.9632,21.9632,19200.0
2010-06-16 12:30:00,25.79,25.79,25.72,25.74,48000.0,21.9632,21.9632,21.9035,21.9206,48000.0
2010-06-16 12:40:00,25.74,25.74,25.7,25.7,33900.0,21.9206,21.9206,21.8865,21.8865,33900.0
2010-06-16 12:50:00,25.7,25.71,25.68,25.69,26100.0,21.8865,21.895,21.8695,21.878,26100.0
2010-06-16 13:00:00,25.69,25.74,25.69,25.74,28500.0,21.878,21.9206,21.878,21.9206,28500.0
2010-06-16 13:10:00,25.74,25.74,25.71,25.72,22200.0,21.9206,21.9206,21.895,21.9035,22200.0
2010-06-16 13:20:00,25.72,25.76,25.71,25.75,32400.0,21.9035,21.9376,21.895,21.9291,32400.0
2010-06-16 13:30:00,25.75,25.75,25.68,25.69,67200.0,21.9291,21.9291,21.8695,21.878,67200.0
2010-06-16 13:40:00,25.69,25.72,25.66,25.7,93900.0,21.878,21.9035,21.8524,21.8865,93900.0
2010-06-16 13:50:00,25.7,25.74,25.7,25.74,70500.0,21.8865,21.9206,21.8865,21.9206,70500.0
2010-06-16 14:00:00,25.74,25.85,25.74,25.85,58200.0,21.9206,22.0143,21.9206,22.0143,58200.0
2010-06-16 14:10:00,25.85,25.86,25.82,25.82,38100.0,22.0143,22.0228,21.9887,21.9887,38100.0
2010-06-16 14:20:00,25.83,25.83,25.77,25.78,31800.0,21.9972,21.9972,21.9461,21.9546,31800.0
2010-06-16 14:30:00,25.78,25.81,25.75,25.76,48300.0,21.9546,21.9802,21.9291,21.9376,48300.0
2010-06-16 14:40:00,25.75,25.79,25.71,25.79,62400.0,21.9291,21.9632,21.895,21.9632,62400.0
2010-06-16 14:50:00,25.79,25.8,25.72,25.76,62100.0,21.9632,21.9717,21.9035,21.9376,62100.0
2010-06-16 15:00:00,25.75,25.75,25.71,25.73,59400.0,21.9291,21.9291,21.895,21.9121,59400.0
2010-06-16 15:10:00,25.72,25.73,25.65,25.66,52500.0,21.9035,21.9121,21.8439,21.8524,52500.0
2010-06-16 15:20:00,25.65,25.69,25.63,25.64,88200.0,21.8439,21.878,21.8269,21.8354,88200.0
2010-06-16 15:30:00,25.64,25.7,25.62,25.69,114900.0,21.8354,21.8865,21.8184,21.878,114900.0
2010-06-16 15:40:00,25.69,25.73,25.64,25.71,133800.0,21.878,21.9121,21.8354,21.895,133800.0
2010-06-16 15:50:00,25.71,25.75,25.68,25.73,277200.0,21.895,21.9291,21.8695,21.9121,277200.0
2010-06-17 09:30:00,25.87,25.88,25.68,25.71,35400.0,22.0313,22.0398,21.8695,21.895,35400.0
2010-06-17 09:40:00,25.69,25.69,25.51,25.54,71700.0,21.878,21.878,21.7247,21.7503,71700.0
2010-06-17 09:50:00,25.54,25.65,25.53,25.65,33000.0,21.7503,21.8439,21.7417,21.8439,33000.0
2010-06-17 10:00:00,25.64,25.64,25.47,25.47,69900.0,21.8354,21.8354,21.6906,21.6906,69900.0
2010-06-17 10:10:00,25.46,25.48,25.4,25.43,123300.0,21.6821,21.6992,21.631,21.6566,123300.0
2010-06-17 10:20:00,25.42,25.46,25.4,25.43,45600.0,21.6481,21.6821,21.631,21.6566,45600.0
2010-06-17 10:30:00,25.44,25.46,25.4,25.43,63600.0,21.6651,21.6821,21.631,21.6566,63600.0
2010-06-17 10:40:00,25.43,25.46,25.34,25.4,90300.0,21.6566,21.6821,21.5799,21.631,90300.0
2010-06-17 10:50:00,25.41,25.46,25.38,25.38,69300.0,21.6395,21.6821,21.614,21.614,69300.0
2010-06-17 11:00:00,25.38,25.47,25.37,25.47,77400.0,21.614,21.6906,21.6055,21.6906,77400.0
2010-06-17 11:10:00,25.48,25.48,25.41,25.41,67800.0,21.6992,21.6992,21.6395,21.6395,67800.0
2010-06-17 11:20:00,25.41,25.49,25.41,25.46,38700.0,21.6395,21.7077,21.6395,21.6821,38700.0
2010-06-17 11:30:00,25.47,25.48,25.45,25.45,29700.0,21.6906,21.6992,21.6736,21.6736,29700.0
2010-06-17 11:40:00,25.46,25.49,25.44,25.48,40200.0,21.6821,21.7077,21.6651,21.6992,40200.0
2010-06-17 11:50:00,25.48,25.54,25.48,25.51,33300.0,21.6992,21.7503,21.6992,21.7247,33300.0
2010-06-17 12:00:00,25.5,25.51,25.45,25.48,27600.0,21.7162,21.7247,21.6736,21.6992,27600.0
2010-06-17 12:10:00,25.48,25.5,25.47,25.48,68100.0,21.6992,21.7162,21.6906,21.6992,68100.0
2010-06-17 12:20:00,25.48,25.49,25.41,25.42,51600.0,21.6992,21.7077,21.6395,21.6481,51600.0
2010-06-17 12:30:00,25.43,25.47,25.42,25.46,27600.0,21.6566,21.6906,21.6481,21.6821,27600.0
2010-06-17 12:40:00,25.46,25.47,25.41,25.46,23700.0,21.6821,21.6906,21.6395,21.6821,23700.0
2010-06-17 12:50:00,25.47,25.5,25.47,25.49,25800.0,21.6906,21.7162,21.6906,21.7077,25800.0
2010-06-17 13:00:00,25.48,25.48,25.45,25.47,36900.0,21.6992,21.6992,21.6736,21.6906,36900.0
2010-06-17 13:10:00,25.47,25.48,25.44,25.47,160800.0,21.6906,21.6992,21.6651,21.6906,160800.0
2010-06-17 13:20:00,25.47,25.49,25.44,25.47,14100.0,21.6906,21.7077,21.6651,21.6906,14100.0
2010-06-17 13:30:00,25.48,25.49,25.45,25.48,39000.0,21.6992,21.7077,21.6736,21.6992,39000.0
2010-06-17 13:40:00,25.48,25.49,25.46,25.46,39000.0,21.6992,21.7077,21.6821,21.6821,39000.0
2010-06-17 13:50:00,25.47,25.54,25.46,25.53,33900.0,21.6906,21.7503,21.6821,21.7417,33900.0
2010-06-17 14:00:00,25.53,25.54,25.51,25.51,39900.0,21.7417,21.7503,21.7247,21.7247,39900.0
2010-06-17 14:10:00,25.5,25.51,25.46,25.46,44700.0,21.7162,21.7247,21.6821,21.6821,44700.0
2010-06-17 14:20:00,25.47,25.49,25.43,25.43,37800.0,21.6906,21.7077,21.6566,21.6566,37800.0
2010-06-17 14:30:00,25.44,25.47,25.42,25.46,35700.0,21.6651,21.6906,21.6481,21.6821,35700.0
2010-06-17 14:40:00,25.46,25.46,25.37,25.4,40800.0,21.6821,21.6821,21.6055,21.631,40800.0
2010-06-17 14:50:00,25.41,25.42,25.4,25.41,20400.0,21.6395,21.6481,21.631,21.6395,20400.0
2010-06-17 15:00:00,25.41,25.42,25.36,25.37,72600.0,21.6395,21.6481,21.597,21.6055,72600.0
2010-06-17 15:10:00,25.37,25.41,25.34,25.35,75000.0,21.6055,21.6395,21.5799,21.5884,75000.0
2010-06-17 15:20:00,25.35,25.38,25.34,25.35,87900.0,21.5884,21.614,21.5799,21.5884,87900.0
2010-06-17 15:30:00,25.34,25.45,25.34,25.43,122700.0,21.5799,21.6736,21.5799,21.6566,122700.0
2010-06-17 15:40:00,25.43,25.51,25.4,25.5,241800.0,21.6566,21.7247,21.631,21.7162,241800.0
2010-06-17 15:50:00,25.5,25.55,25.48,25.53,492600.0,21.7162,21.7588,21.6992,21.7417,492600.0
2010-06-18 09:30:00,25.63,25.64,25.53,25.59,432600.0,21.8269,21.8354,21.7417,21.7928,432600.0
2010-06-18 09:40:00,25.6,25.68,25.56,25.65,211200.0,21.8014,21.8695,21.7673,21.8439,211200.0
2010-06-18 09:50:00,25.66,25.66,25.53,25.53,24900.0,21.8524,21.8524,21.7417,21.7417,24900.0
2010-06-18 10:00:00,25.52,25.61,25.52,25.6,49800.0,21.7332,21.8099,21.7332,21.8014,49800.0
2010-06-18 10:10:00,25.6,25.7,25.57,25.66,171000.0,21.8014,21.8865,21.7758,21.8524,171000.0
2010-06-18 10:20:00,25.67,25.68,25.56,25.56,66900.0,21.861,21.8695,21.7673,21.7673,66900.0
2010-06-18 10:30:00,25.56,25.58,25.5,25.5,149700.0,21.7673,21.7843,21.7162,21.7162,149700.0
2010-06-18 10:40:00,25.5,25.5,25.45,25.45,102900.0,21.7162,21.7162,21.6736,21.6736,102900.0
2010-06-18 10:50:00,25.46,25.51,25.45,25.49,126300.0,21.6821,21.7247,21.6736,21.7077,126300.0
2010-06-18 11:00:00,25.49,25.5,25.44,25.48,124800.0,21.7077,21.7162,21.6651,21.6992,124800.0
2010-06-18 11:10:00,25.48,25.48,25.37,25.38,154800.0,21.6992,21.6992,21.6055,21.614,154800.0
2010-06-18 11:20:00,25.37,25.4,25.35,25.4,102600.0,21.6055,21.631,21.5884,21.631,102600.0
2010-06-18 11:30:00,25.39,25.43,25.37,25.38,73800.0,21.6225,21.6566,21.6055,21.614,73800.0
2010-06-18 11:40:00,25.38,25.38,25.33,25.36,95700.0,21.614,21.614,21.5714,21.597,95700.0
2010-06-18 11:50:00,25.36,25.43,25.36,25.42,50100.0,21.597,21.6566,21.597,21.6481,50100.0
2010-06-18 12:00:00,25.42,25.44,25.39,25.41,46200.0,21.6481,21.6651,21.6225,21.6395,46200.0
2010-06-18 12:10:00,25.41,25.45,25.41,25.45,28500.0,21.6395,21.6736,21.6395,21.6736,28500.0
2010-06-18 12:20:00,25.45,25.47,25.42,25.43,36000.0,21.6736,21.6906,21.6481,21.6566,36000.0
2010-06-18 12:30:00,25.44,25.45,25.42,25.43,19200.0,21.6651,21.6736,21.6481,21.6566,19200.0
2010-06-18 12:40:00,25.43,25.5,25.43,25.5,37500.0,21.6566,21.7162,21.6566,21.7162,37500.0
2010-06-18 12:50:00,25.5,25.5,25.45,25.45,38100.0,21.7162,21.7162,21.6736,21.6736,38100.0
2010-06-18 13:00:00,25.44,25.5,25.44,25.49,31800.0,21.6651,21.7162,21.6651,21.7077,31800.0
2010-06-18 13:10:00,25.48,25.5,25.43,25.48,56400.0,21.6992,21.7162,21.6566,21.6992,56400.0
2010-06-18 13:20:00,25.48,25.5,25.46,25.5,23100.0,21.6992,21.7162,21.6821,21.7162,23100.0
2010-06-18 13:30:00,25.49,25.51,25.46,25.5,58200.0,21.7077,21.7247,21.6821,21.7162,58200.0
2010-06-18 13:40:00,25.51,25.51,25.44,25.46,45900.0,21.7247,21.7247,21.6651,21.6821,45900.0
2010-06-18 13:50:00,25.46,25.49,25.44,25.47,31500.0,21.6821,21.7077,21.6651,21.6906,31500.0
2010-06-18 14:00:00,25.47,25.47,25.43,25.43,26100.0,21.6906,21.6906,21.6566,21.6566,26100.0
2010-06-18 14:10:00,25.43,25.51,25.43,25.49,137100.0,21.6566,21.7247,21.6566,21.7077,137100.0
2010-06-18 14:20:00,25.48,25.5,25.48,25.5,44400.0,21.6992,21.7162,21.6992,21.7162,44400.0
2010-06-18 14:30:00,25.49,25.5,25.44,25.46,34200.0,21.7077,21.7162,21.6651,21.6821,34200.0
2010-06-18 14:40:00,25.47,25.49,25.45,25.46,34500.0,21.6906,21.7077,21.6736,21.6821,34500.0
2010-06-18 14:50:00,25.45,25.48,25.44,25.45,28800.0,21.6736,21.6992,21.6651,21.6736,28800.0
2010-06-18 15:00:00,25.45,25.46,25.4,25.41,78300.0,21.6736,21.6821,21.631,21.6395,78300.0
2010-06-18 15:10:00,25.41,25.42,25.38,25.4,54600.0,21.6395,21.6481,21.614,21.631,54600.0
2010-06-18 15:20:00,25.4,25.42,25.39,25.4,57900.0,21.631,21.6481,21.6225,21.631,57900.0
2010-06-18 15:30:00,25.4,25.43,25.39,25.42,131100.0,21.631,21.6566,21.6225,21.6481,131100.0
2010-06-18 15:40:00,25.42,25.52,25.41,25.5,483900.0,21.6481,21.7332,21.6395,21.7162,483900.0
2010-06-18 15:50:00,25.49,25.51,25.39,25.42,936900.0,21.7077,21.7247,21.6225,21.6481,936900.0
2010-06-21 09:30:00,25.65,25.71,25.62,25.66,96300.0,21.8439,21.895,21.8184,21.8524,96300.0
2010-06-21 09:40:00,25.65,25.67,25.64,25.65,86400.0,21.8439,21.861,21.8354,21.8439,86400.0
2010-06-21 09:50:00,25.65,25.68,25.64,25.66,238500.0,21.8439,21.8695,21.8354,21.8524,238500.0
2010-06-21 10:00:00,25.67,25.71,25.67,25.7,136500.0,21.861,21.895,21.861,21.8865,136500.0
2010-06-21 10:10:00,25.7,25.72,25.68,25.69,132000.0,21.8865,21.9035,21.8695,21.878,132000.0
2010-06-21 10:20:00,25.69,25.73,25.68,25.71,66300.0,21.878,21.9121,21.8695,21.895,66300.0
2010-06-21 10:30:00,25.71,25.71,25.68,25.7,93300.0,21.895,21.895,21.8695,21.8865,93300.0
2010-06-21 10:40:00,25.7,25.72,25.65,25.67,78000.0,21.8865,21.9035,21.8439,21.861,78000.0
2010-06-21 10:50:00,25.66,25.66,25.62,25.62,73500.0,21.8524,21.8524,21.8184,21.8184,73500.0
2010-06-21 11:00:00,25.62,25.67,25.59,25.66,80400.0,21.8184,21.861,21.7928,21.8524,80400.0
2010-06-21 11:10:00,25.66,25.68,25.66,25.68,57000.0,21.8524,21.8695,21.8524,21.8695,57000.0
2010-06-21 11:20:00,25.67,25.68,25.64,25.67,55500.0,21.861,21.8695,21.8354,21.861,55500.0
2010-06-21 11:30:00,25.66,25.67,25.65,25.66,26400.0,21.8524,21.861,21.8439,21.8524,26400.0
2010-06-21 11:40:00,25.65,25.67,25.63,25.63,37800.0,21.8439,21.861,21.8269,21.8269,37800.0
2010-06-21 11:50:00,25.63,25.66,25.63,25.65,27900.0,21.8269,21.8524,21.8269,21.8439,27900.0
2010-06-21 12:00:00,25.64,25.65,25.6,25.62,41700.0,21.8354,21.8439,21.8014,21.8184,41700.0
2010-06-21 12:10:00,25.61,25.61,25.59,25.6,31800.0,21.8099,21.8099,21.7928,21.8014,31800.0
2010-06-21 12:20:00,25.6,25.61,25.59,25.59,27900.0,21.8014,21.8099,21.7928,21.7928,27900.0
2010-06-21 12:30:00,25.59,25.6,25.54,25.56,46200.0,21.7928,21.8014,21.7503,21.7673,46200.0
2010-06-21 12:40:00,25.56,25.6,25.56,25.6,22500.0,21.7673,21.8014,21.7673,21.8014,22500.0
2010-06-21 12:50:00,25.59,25.61,25.55,25.6,43800.0,21.7928,21.8099,21.7588,21.8014,43800.0
2010-06-21 13:00:00,25.6,25.63,25.56,25.63,145800.0,21.8014,21.8269,21.7673,21.8269,145800.0
2010-06-21 13:10:00,25.63,25.67,25.63,25.64,94800.0,21.8269,21.861,21.8269,21.8354,94800.0
2010-06-21 13:20:00,25.64,25.65,25.61,25.62,39900.0,21.8354,21.8439,21.8099,21.8184,39900.0
2010-06-21 13:30:00,25.62,25.64,25.58,25.59,42600.0,21.8184,21.8354,21.7843,21.7928,42600.0
2010-06-21 13:40:00,25.59,25.59,25.57,25.57,32400.0,21.7928,21.7928,21.7758,21.7758,32400.0
2010-06-21 13:50:00,25.58,25.6,25.57,25.58,123000.0,21.7843,21.8014,21.7758,21.7843,123000.0
2010-06-21 14:00:00,25.58,25.6,25.57,25.6,91500.0,21.7843,21.8014,21.7758,21.8014,91500.0
2010-06-21 14:10:00,25.6,25.63,25.6,25.62,130800.0,21.8014,21.8269,21.8014,21.8184,130800.0
2010-06-21 14:20:00,25.63,25.67,25.61,25.61,55500.0,21.8269,21.861,21.8099,21.8099,55500.0
2010-06-21 14:30:00,25.61,25.66,25.61,25.64,46200.0,21.8099,21.8524,21.8099,21.8354,46200.0
2010-06-21 14:40:00,25.64,25.65,25.61,25.62,57300.0,21.8354,21.8439,21.8099,21.8184,57300.0
2010-06-21 14:50:00,25.62,25.63,25.59,25.59,61500.0,21.8184,21.8269,21.7928,21.7928,61500.0
2010-06-21 15:00:00,25.59,25.6,25.55,25.58,166800.0,21.7928,21.8014,21.7588,21.7843,166800.0
2010-06-21 15:10:00,25.57,25.57,25.47,25.48,109500.0,21.7758,21.7758,21.6906,21.6992,109500.0
2010-06-21 15:20:00,25.48,25.53,25.47,25.49,100200.0,21.6992,21.7417,21.6906,21.7077,100200.0
2010-06-21 15:30:00,25.49,25.52,25.44,25.51,126000.0,21.7077,21.7332,21.6651,21.7247,126000.0
2010-06-21 15:40:00,25.51,25.52,25.4,25.43,291300.0,21.7247,21.7332,21.631,21.6566,291300.0
2010-06-21 15:50:00,25.43,25.5,25.43,25.5,405900.0,21.6566,21.7162,21.6566,21.7162,405900.0
2010-06-22 09:30:00,25.53,25.59,25.52,25.53,102000.0,21.7417,21.7928,21.7332,21.7417,102000.0
2010-06-22 09:40:00,25.54,25.58,25.49,25.57,47100.0,21.7503,21.7843,21.7077,21.7758,47100.0
2010-06-22 09:50:00,25.57,25.58,25.52,25.57,37500.0,21.7758,21.7843,21.7332,21.7758,37500.0
2010-06-22 10:00:00,25.57,25.57,25.36,25.45,110700.0,21.7758,21.7758,21.597,21.6736,110700.0
2010-06-22 10:10:00,25.46,25.49,25.41,25.41,46200.0,21.6821,21.7077,21.6395,21.6395,46200.0
2010-06-22 10:20:00,25.4,25.41,25.37,25.38,66900.0,21.631,21.6395,21.6055,21.614,66900.0
2010-06-22 10:30:00,25.38,25.38,25.24,25.25,156900.0,21.614,21.614,21.4948,21.5033,156900.0
2010-06-22 10:40:00,25.25,25.28,25.23,25.27,261000.0,21.5033,21.5288,21.4863,21.5203,261000.0
2010-06-22 10:50:00,25.26,25.38,25.26,25.36,58200.0,21.5118,21.614,21.5118,21.597,58200.0
2010-06-22 11:00:00,25.37,25.37,25.24,25.25,66600.0,21.6055,21.6055,21.4948,21.5033,66600.0
2010-06-22 11:10:00,25.25,25.33,25.24,25.33,64200.0,21.5033,21.5714,21.4948,21.5714,64200.0
2010-06-22 11:20:00,25.33,25.34,25.29,25.33,81000.0,21.5714,21.5799,21.5373,21.5714,81000.0
2010-06-22 11:30:00,25.33,25.34,25.32,25.32,189600.0,21.5714,21.5799,21.5629,21.5629,189600.0
2010-06-22 11:40:00,25.32,25.34,25.31,25.33,46500.0,21.5629,21.5799,21.5544,21.5714,46500.0
2010-06-22 11:50:00,25.33,25.34,25.29,25.31,50700.0,21.5714,21.5799,21.5373,21.5544,50700.0
2010-06-22 12:00:00,25.32,25.33,25.29,25.32,44700.0,21.5629,21.5714,21.5373,21.5629,44700.0
2010-06-22 12:10:00,25.33,25.33,25.29,25.31,34800.0,21.5714,21.5714,21.5373,21.5544,34800.0
2010-06-22 12:20:00,25.32,25.33,25.29,25.3,30300.0,21.5629,21.5714,21.5373,21.5459,30300.0
2010-06-22 12:30:00,25.3,25.31,25.26,25.28,82200.0,21.5459,21.5544,21.5118,21.5288,82200.0
2010-06-22 12:40:00,25.28,25.3,25.26,25.3,117300.0,21.5288,21.5459,21.5118,21.5459,117300.0
2010-06-22 12:50:00,25.3,25.34,25.3,25.33,44700.0,21.5459,21.5799,21.5459,21.5714,44700.0
2010-06-22 13:00:00,25.33,25.35,25.31,25.33,64800.0,21.5714,21.5884,21.5544,21.5714,64800.0
2010-06-22 13:10:00,25.33,25.34,25.3,25.33,43800.0,21.5714,21.5799,21.5459,21.5714,43800.0
2010-06-22 13:20:00,25.32,25.34,25.29,25.29,59400.0,21.5629,21.5799,21.5373,21.5373,59400.0
2010-06-22 13:30:00,25.29,25.3,25.25,25.29,37500.0,21.5373,21.5459,21.5033,21.5373,37500.0
2010-06-22 13:40:00,25.29,25.31,25.28,25.3,223800.0,21.5373,21.5544,21.5288,21.5459,223800.0
2010-06-22 13:50:00,25.3,25.3,25.24,25.26,91200.0,21.5459,21.5459,21.4948,21.5118,91200.0
2010-06-22 14:00:00,25.26,25.26,25.18,25.19,57000.0,21.5118,21.5118,21.4437,21.4522,57000.0
2010-06-22 14:10:00,25.17,25.25,25.17,25.22,24900.0,21.4352,21.5033,21.4352,21.4777,24900.0
2010-06-22 14:20:00,25.22,25.24,25.17,25.17,33300.0,21.4777,21.4948,21.4352,21.4352,33300.0
2010-06-22 14:30:00,25.17,25.23,25.16,25.18,69900.0,21.4352,21.4863,21.4266,21.4437,69900.0
2010-06-22 14:40:00,25.17,25.19,25.04,25.04,132000.0,21.4352,21.4522,21.3244,21.3244,132000.0
2010-06-22 14:50:00,25.05,25.09,25.01,25.05,82500.0,21.333,21.367,21.2989,21.333,82500.0
2010-06-22 15:00:00,25.05,25.06,24.99,25.0,154200.0,21.333,21.3415,21.2819,21.2904,154200.0
2010-06-22 15:10:00,24.99,25.02,24.98,25.01,186900.0,21.2819,21.3074,21.2733,21.2989,186900.0
2010-06-22 15:20:00,25.01,25.02,24.92,24.96,185400.0,21.2989,21.3074,21.2223,21.2563,185400.0
2010-06-22 15:30:00,24.95,24.96,24.88,24.96,141600.0,21.2478,21.2563,21.1882,21.2563,141600.0
2010-06-22 15:40:00,24.96,24.97,24.92,24.95,178200.0,21.2563,21.2648,21.2223,21.2478,178200.0
2010-06-22 15:50:00,24.95,24.97,24.88,24.92,410100.0,21.2478,21.2648,21.1882,21.2223,410100.0
2010-06-23 09:30:00,24.83,24.91,24.78,24.84,112800.0,21.1456,21.2137,21.103,21.1541,112800.0
2010-06-23 09:40:00,24.83,24.83,24.74,24.75,102600.0,21.1456,21.1456,21.069,21.0775,102600.0
2010-06-23 09:50:00,24.74,24.8,24.73,24.77,88800.0,21.069,21.1201,21.0604,21.0945,88800.0
2010-06-23 10:00:00,24.78,24.78,24.33,24.43,465600.0,21.103,21.103,20.7198,20.805,465600.0
2010-06-23 10:10:00,24.42,24.51,24.42,24.49,236100.0,20.7964,20.8731,20.7964,20.8561,236100.0
2010-06-23 10:20:00,24.49,24.5,24.44,24.45,204000.0,20.8561,20.8646,20.8135,20.822,204000.0
2010-06-23 10:30:00,24.44,24.48,24.43,24.46,306900.0,20.8135,20.8475,20.805,20.8305,306900.0
2010-06-23 10:40:00,24.45,24.52,24.44,24.52,75300.0,20.822,20.8816,20.8135,20.8816,75300.0
2010-06-23 10:50:00,24.51,24.64,24.51,24.56,139800.0,20.8731,20.9838,20.8731,20.9157,139800.0
2010-06-23 11:00:00,24.55,24.6,24.54,24.59,106500.0,20.9072,20.9497,20.8986,20.9412,106500.0
2010-06-23 11:10:00,24.6,24.6,24.54,24.59,68400.0,20.9497,20.9497,20.8986,20.9412,68400.0
2010-06-23 11:20:00,24.58,24.61,24.56,24.56,59700.0,20.9327,20.9583,20.9157,20.9157,59700.0
2010-06-23 11:30:00,24.57,24.61,24.56,24.61,76200.0,20.9242,20.9583,20.9157,20.9583,76200.0
2010-06-23 11:40:00,24.61,24.63,24.61,24.61,42900.0,20.9583,20.9753,20.9583,20.9583,42900.0
2010-06-23 11:50:00,24.62,24.64,24.58,24.63,69300.0,20.9668,20.9838,20.9327,20.9753,69300.0
2010-06-23 12:00:00,24.64,24.66,24.63,24.65,127500.0,20.9838,21.0008,20.9753,20.9923,127500.0
2010-06-23 12:10:00,24.65,24.66,24.6,24.63,32400.0,20.9923,21.0008,20.9497,20.9753,32400.0
2010-06-23 12:20:00,24.63,24.63,24.61,24.63,34200.0,20.9753,20.9753,20.9583,20.9753,34200.0
2010-06-23 12:30:00,24.63,24.64,24.61,24.61,39300.0,20.9753,20.9838,20.9583,20.9583,39300.0
2010-06-23 12:40:00,24.6,24.64,24.6,24.62,48900.0,20.9497,20.9838,20.9497,20.9668,48900.0
2010-06-23 12:50:00,24.62,24.67,24.62,24.63,55800.0,20.9668,21.0093,20.9668,20.9753,55800.0
2010-06-23 13:00:00,24.64,24.66,24.62,24.63,41400.0,20.9838,21.0008,20.9668,20.9753,41400.0
2010-06-23 13:10:00,24.64,24.66,24.61,24.62,27900.0,20.9838,21.0008,20.9583,20.9668,27900.0
2010-06-23 13:20:00,24.62,24.63,24.6,24.61,31200.0,20.9668,20.9753,20.9497,20.9583,31200.0
2010-06-23 13:30:00,24.6,24.65,24.6,24.64,49500.0,20.9497,20.9923,20.9497,20.9838,49500.0
2010-06-23 13:40:00,24.64,24.66,24.64,24.65,46800.0,20.9838,21.0008,20.9838,20.9923,46800.0
2010-06-23 13:50:00,24.65,24.68,24.65,24.67,63900.0,20.9923,21.0179,20.9923,21.0093,63900.0
2010-06-23 14:00:00,24.66,24.67,24.65,24.66,45900.0,21.0008,21.0093,20.9923,21.0008,45900.0
2010-06-23 14:10:00,24.66,24.68,24.63,24.66,90300.0,21.0008,21.0179,20.9753,21.0008,90300.0
2010-06-23 14:20:00,24.66,24.71,24.62,24.71,191700.0,21.0008,21.0434,20.9668,21.0434,191700.0
2010-06-23 14:30:00,24.72,24.82,24.71,24.71,148500.0,21.0519,21.1371,21.0434,21.0434,148500.0
2010-06-23 14:40:00,24.72,24.74,24.6,24.62,94200.0,21.0519,21.069,20.9497,20.9668,94200.0
2010-06-23 14:50:00,24.6,24.62,24.55,24.58,121500.0,20.9497,20.9668,20.9072,20.9327,121500.0
2010-06-23 15:00:00,24.58,24.61,24.52,24.55,110700.0,20.9327,20.9583,20.8816,20.9072,110700.0
2010-06-23 15:10:00,24.55,24.61,24.54,24.58,64200.0,20.9072,20.9583,20.8986,20.9327,64200.0
2010-06-23 15:20:00,24.58,24.68,24.58,24.64,74100.0,20.9327,21.0179,20.9327,20.9838,74100.0
2010-06-23 15:30:00,24.64,24.72,24.6,24.72,149700.0,20.9838,21.0519,20.9497,21.0519,149700.0
2010-06-23 15:40:00,24.72,24.8,24.69,24.79,296400.0,21.0519,21.1201,21.0264,21.1115,296400.0
2010-06-23 15:50:00,24.79,24.79,24.67,24.7,369900.0,21.1115,21.1115,21.0093,21.0349,369900.0
2010-06-24 09:30:00,24.55,24.59,24.37,24.39,71400.0,20.9072,20.9412,20.7539,20.7709,71400.0
2010-06-24 09:40:00,24.39,24.42,24.29,24.32,170400.0,20.7709,20.7964,20.6857,20.7113,170400.0
2010-06-24 09:50:00,24.33,24.33,24.24,24.26,165600.0,20.7198,20.7198,20.6432,20.6602,165600.0
2010-06-24 10:00:00,24.26,24.36,24.24,24.34,60600.0,20.6602,20.7453,20.6432,20.7283,60600.0
2010-06-24 10:10:00,24.33,24.38,24.28,24.34,174600.0,20.7198,20.7624,20.6772,20.7283,174600.0
2010-06-24 10:20:00,24.34,24.43,24.34,24.36,98400.0,20.7283,20.805,20.7283,20.7453,98400.0
2010-06-24 10:30:00,24.36,24.38,24.31,24.38,80400.0,20.7453,20.7624,20.7028,20.7624,80400.0
2010-06-24 10:40:00,24.37,24.37,24.22,24.25,111900.0,20.7539,20.7539,20.6261,20.6517,111900.0
2010-06-24 10:50:00,24.24,24.26,24.16,24.21,83400.0,20.6432,20.6602,20.575,20.6176,83400.0
2010-06-24 11:00:00,24.21,24.21,24.08,24.13,116400.0,20.6176,20.6176,20.5069,20.5495,116400.0
2010-06-24 11:10:00,24.13,24.15,24.11,24.15,68100.0,20.5495,20.5665,20.5324,20.5665,68100.0
2010-06-24 11:20:00,24.14,24.15,24.11,24.13,114600.0,20.558,20.5665,20.5324,20.5495,114600.0
2010-06-24 11:30:00,24.13,24.13,24.05,24.07,221100.0,20.5495,20.5495,20.4813,20.4984,221100.0
2010-06-24 11:40:00,24.07,24.15,24.06,24.13,156300.0,20.4984,20.5665,20.4899,20.5495,156300.0
2010-06-24 11:50:00,24.13,24.14,24.1,24.11,80400.0,20.5495,20.558,20.5239,20.5324,80400.0
2010-06-24 12:00:00,24.12,24.17,24.11,24.12,118200.0,20.541,20.5835,20.5324,20.541,118200.0
2010-06-24 12:10:00,24.11,24.15,24.11,24.15,158700.0,20.5324,20.5665,20.5324,20.5665,158700.0
2010-06-24 12:20:00,24.14,24.2,24.13,24.14,71700.0,20.558,20.6091,20.5495,20.558,71700.0
2010-06-24 12:30:00,24.14,24.17,24.11,24.13,74400.0,20.558,20.5835,20.5324,20.5495,74400.0
2010-06-24 12:40:00,24.14,24.14,24.09,24.12,25800.0,20.558,20.558,20.5154,20.541,25800.0
2010-06-24 12:50:00,24.12,24.18,24.12,24.16,81000.0,20.541,20.5921,20.541,20.575,81000.0
2010-06-24 13:00:00,24.16,24.17,24.12,24.16,50700.0,20.575,20.5835,20.541,20.575,50700.0
2010-06-24 13:10:00,24.16,24.18,24.16,24.18,57900.0,20.575,20.5921,20.575,20.5921,57900.0
2010-06-24 13:20:00,24.18,24.2,24.15,24.16,56700.0,20.5921,20.6091,20.5665,20.575,56700.0
2010-06-24 13:30:00,24.17,24.21,24.16,24.19,80700.0,20.5835,20.6176,20.575,20.6006,80700.0
2010-06-24 13:40:00,24.19,24.22,24.17,24.2,93000.0,20.6006,20.6261,20.5835,20.6091,93000.0
2010-06-24 13:50:00,24.21,24.26,24.2,24.23,87300.0,20.6176,20.6602,20.6091,20.6346,87300.0
2010-06-24 14:00:00,24.23,24.25,24.21,24.22,131400.0,20.6346,20.6517,20.6176,20.6261,131400.0
2010-06-24 14:10:00,24.21,24.21,24.17,24.18,64800.0,20.6176,20.6176,20.5835,20.5921,64800.0
2010-06-24 14:20:00,24.18,24.2,24.16,24.18,35400.0,20.5921,20.6091,20.575,20.5921,35400.0
2010-06-24 14:30:00,24.18,24.19,24.11,24.14,93600.0,20.5921,20.6006,20.5324,20.558,93600.0
2010-06-24 14:40:00,24.15,24.15,24.05,24.08,123300.0,20.5665,20.5665,20.4813,20.5069,123300.0
2010-06-24 14:50:00,24.08,24.09,24.04,24.04,75300.0,20.5069,20.5154,20.4728,20.4728,75300.0
2010-06-24 15:00:00,24.05,24.1,24.05,24.05,79500.0,20.4813,20.5239,20.4813,20.4813,79500.0
2010-06-24 15:10:00,24.05,24.06,23.94,23.95,214500.0,20.4813,20.4899,20.3877,20.3962,214500.0
2010-06-24 15:20:00,23.96,24.03,23.95,24.0,160200.0,20.4047,20.4643,20.3962,20.4388,160200.0
2010-06-24 15:30:00,24.0,24.02,23.95,23.97,233700.0,20.4388,20.4558,20.3962,20.4132,233700.0
2010-06-24 15:40:00,23.97,24.0,23.93,23.98,290700.0,20.4132,20.4388,20.3792,20.4217,290700.0
2010-06-24 15:50:00,23.99,24.0,23.87,23.88,692400.0,20.4302,20.4388,20.3281,20.3366,692400.0
2010-06-25 09:30:00,23.94,23.98,23.77,23.85,78300.0,20.3877,20.4217,20.2429,20.311,78300.0
2010-06-25 09:40:00,23.85,23.88,23.78,23.79,131700.0,20.311,20.3366,20.2514,20.2599,131700.0
2010-06-25 09:50:00,23.79,23.92,23.73,23.86,127200.0,20.2599,20.3706,20.2088,20.3195,127200.0
2010-06-25 10:00:00,23.85,23.91,23.83,23.89,210900.0,20.311,20.3621,20.294,20.3451,210900.0
2010-06-25 10:10:00,23.88,23.88,23.8,23.8,76200.0,20.3366,20.3366,20.2684,20.2684,76200.0
2010-06-25 10:20:00,23.8,23.86,23.78,23.83,112200.0,20.2684,20.3195,20.2514,20.294,112200.0
2010-06-25 10:30:00,23.84,23.87,23.81,23.83,381300.0,20.3025,20.3281,20.277,20.294,381300.0
2010-06-25 10:40:00,23.83,23.88,23.83,23.83,87900.0,20.294,20.3366,20.294,20.294,87900.0
2010-06-25 10:50:00,23.83,23.83,23.69,23.75,86400.0,20.294,20.294,20.1748,20.2259,86400.0
2010-06-25 11:00:00,23.74,23.82,23.74,23.79,67800.0,20.2173,20.2855,20.2173,20.2599,67800.0
2010-06-25 11:10:00,23.8,23.83,23.8,23.83,44100.0,20.2684,20.294,20.2684,20.294,44100.0
2010-06-25 11:20:00,23.83,23.84,23.79,23.82,113700.0,20.294,20.3025,20.2599,20.2855,113700.0
2010-06-25 11:30:00,23.82,23.83,23.8,23.8,80700.0,20.2855,20.294,20.2684,20.2684,80700.0
2010-06-25 11:40:00,23.81,23.85,23.79,23.83,112500.0,20.277,20.311,20.2599,20.294,112500.0
2010-06-25 11:50:00,23.83,23.87,23.83,23.85,32100.0,20.294,20.3281,20.294,20.311,32100.0
2010-06-25 12:00:00,23.85,23.87,23.83,23.86,47400.0,20.311,20.3281,20.294,20.3195,47400.0
2010-06-25 12:10:00,23.87,23.87,23.81,23.85,29700.0,20.3281,20.3281,20.277,20.311,29700.0
2010-06-25 12:20:00,23.85,23.9,23.84,23.89,76800.0,20.311,20.3536,20.3025,20.3451,76800.0
2010-06-25 12:30:00,23.88,23.94,23.87,23.92,98700.0,20.3366,20.3877,20.3281,20.3706,98700.0
2010-06-25 12:40:00,23.92,23.95,23.92,23.94,44700.0,20.3706,20.3962,20.3706,20.3877,44700.0
2010-06-25 12:50:00,23.93,23.93,23.88,23.93,37800.0,20.3792,20.3792,20.3366,20.3792,37800.0
2010-06-25 13:00:00,23.92,23.93,23.9,23.92,114600.0,20.3706,20.3792,20.3536,20.3706,114600.0
2010-06-25 13:10:00,23.92,23.92,23.87,23.89,76500.0,20.3706,20.3706,20.3281,20.3451,76500.0
2010-06-25 13:20:00,23.88,23.91,23.87,23.91,48000.0,20.3366,20.3621,20.3281,20.3621,48000.0
2010-06-25 13:30:00,23.91,23.97,23.9,23.94,108000.0,20.3621,20.4132,20.3536,20.3877,108000.0
2010-06-25 13:40:00,23.93,23.98,23.92,23.96,33000.0,20.3792,20.4217,20.3706,20.4047,33000.0
2010-06-25 13:50:00,23.96,23.98,23.94,23.97,65700.0,20.4047,20.4217,20.3877,20.4132,65700.0
2010-06-25 14:00:00,23.97,23.97,23.94,23.95,79500.0,20.4132,20.4132,20.3877,20.3962,79500.0
2010-06-25 14:10:00,23.95,23.97,23.95,23.97,69000.0,20.3962,20.4132,20.3962,20.4132,69000.0
2010-06-25 14:20:00,23.97,24.0,23.94,23.95,115500.0,20.4132,20.4388,20.3877,20.3962,115500.0
2010-06-25 14:30:00,23.95,23.98,23.92,23.96,85800.0,20.3962,20.4217,20.3706,20.4047,85800.0
2010-06-25 14:40:00,23.96,23.97,23.91,23.92,63600.0,20.4047,20.4132,20.3621,20.3706,63600.0
2010-06-25 14:50:00,23.93,23.95,23.9,23.91,53100.0,20.3792,20.3962,20.3536,20.3621,53100.0
2010-06-25 15:00:00,23.91,23.92,23.88,23.91,61500.0,20.3621,20.3706,20.3366,20.3621,61500.0
2010-06-25 15:10:00,23.9,23.91,23.81,23.84,158100.0,20.3536,20.3621,20.277,20.3025,158100.0
2010-06-25 15:20:00,23.84,23.9,23.83,23.89,49200.0,20.3025,20.3536,20.294,20.3451,49200.0
2010-06-25 15:30:00,23.89,23.94,23.87,23.93,155100.0,20.3451,20.3877,20.3281,20.3792,155100.0
2010-06-25 15:40:00,23.93,23.96,23.75,23.79,308100.0,20.3792,20.4047,20.2259,20.2599,308100.0
2010-06-25 15:50:00,23.79,23.86,23.75,23.85,426300.0,20.2599,20.3195,20.2259,20.311,426300.0
2010-06-28 09:30:00,23.83,23.86,23.72,23.81,70200.0,20.294,20.3195,20.2003,20.277,70200.0
2010-06-28 09:40:00,23.82,23.85,23.78,23.81,81600.0,20.2855,20.311,20.2514,20.277,81600.0
2010-06-28 09:50:00,23.81,23.82,23.74,23.76,43800.0,20.277,20.2855,20.2173,20.2344,43800.0
2010-06-28 10:00:00,23.76,23.83,23.72,23.73,57000.0,20.2344,20.294,20.2003,20.2088,57000.0
2010-06-28 10:10:00,23.72,23.74,23.7,23.7,52500.0,20.2003,20.2173,20.1833,20.1833,52500.0
2010-06-28 10:20:00,23.7,23.75,23.69,23.72,47700.0,20.1833,20.2259,20.1748,20.2003,47700.0
2010-06-28 10:30:00,23.73,23.76,23.7,23.75,48300.0,20.2088,20.2344,20.1833,20.2259,48300.0
2010-06-28 10:40:00,23.74,23.85,23.74,23.85,163800.0,20.2173,20.311,20.2173,20.311,163800.0
2010-06-28 10:50:00,23.85,23.93,23.84,23.93,45300.0,20.311,20.3792,20.3025,20.3792,45300.0
2010-06-28 11:00:00,23.92,24.0,23.92,23.99,51000.0,20.3706,20.4388,20.3706,20.4302,51000.0
2010-06-28 11:10:00,23.99,23.99,23.92,23.93,64800.0,20.4302,20.4302,20.3706,20.3792,64800.0
2010-06-28 11:20:00,23.93,23.96,23.9,23.95,49800.0,20.3792,20.4047,20.3536,20.3962,49800.0
2010-06-28 11:30:00,23.96,24.01,23.95,23.96,143700.0,20.4047,20.4473,20.3962,20.4047,143700.0
2010-06-28 11:40:00,23.97,23.98,23.89,23.91,66000.0,20.4132,20.4217,20.3451,20.3621,66000.0
2010-06-28 11:50:00,23.91,23.91,23.82,23.82,67500.0,20.3621,20.3621,20.2855,20.2855,67500.0
2010-06-28 12:00:00,23.82,23.84,23.79,23.8,57000.0,20.2855,20.3025,20.2599,20.2684,57000.0
2010-06-28 12:10:00,23.8,23.8,23.74,23.76,51900.0,20.2684,20.2684,20.2173,20.2344,51900.0
2010-06-28 12:20:00,23.76,23.82,23.74,23.81,45600.0,20.2344,20.2855,20.2173,20.277,45600.0
2010-06-28 12:30:00,23.81,23.83,23.77,23.77,51900.0,20.277,20.294,20.2429,20.2429,51900.0
2010-06-28 12:40:00,23.77,23.79,23.73,23.78,67500.0,20.2429,20.2599,20.2088,20.2514,67500.0
2010-06-28 12:50:00,23.79,23.82,23.77,23.79,30600.0,20.2599,20.2855,20.2429,20.2599,30600.0
2010-06-28 13:00:00,23.79,23.79,23.74,23.78,60900.0,20.2599,20.2599,20.2173,20.2514,60900.0
2010-06-28 13:10:00,23.77,23.77,23.74,23.75,34200.0,20.2429,20.2429,20.2173,20.2259,34200.0
2010-06-28 13:20:00,23.75,23.8,23.74,23.8,29400.0,20.2259,20.2684,20.2173,20.2684,29400.0
2010-06-28 13:30:00,23.79,23.79,23.74,23.76,33900.0,20.2599,20.2599,20.2173,20.2344,33900.0
2010-06-28 13:40:00,23.77,23.79,23.75,23.79,45900.0,20.2429,20.2599,20.2259,20.2599,45900.0
2010-06-28 13:50:00,23.8,23.83,23.8,23.81,30300.0,20.2684,20.294,20.2684,20.277,30300.0
2010-06-28 14:00:00,23.82,23.84,23.8,23.84,88200.0,20.2855,20.3025,20.2684,20.3025,88200.0
2010-06-28 14:10:00,23.84,23.85,23.83,23.83,41700.0,20.3025,20.311,20.294,20.294,41700.0
2010-06-28 14:20:00,23.83,23.84,23.81,23.81,39900.0,20.294,20.3025,20.277,20.277,39900.0
2010-06-28 14:30:00,23.8,23.84,23.8,23.83,52500.0,20.2684,20.3025,20.2684,20.294,52500.0
2010-06-28 14:40:00,23.83,23.86,23.82,23.83,60000.0,20.294,20.3195,20.2855,20.294,60000.0
2010-06-28 14:50:00,23.83,23.84,23.8,23.83,51600.0,20.294,20.3025,20.2684,20.294,51600.0
2010-06-28 15:00:00,23.83,23.85,23.82,23.82,65100.0,20.294,20.311,20.2855,20.2855,65100.0
2010-06-28 15:10:00,23.82,23.83,23.78,23.81,49500.0,20.2855,20.294,20.2514,20.277,49500.0
2010-06-28 15:20:00,23.81,23.81,23.75,23.76,54300.0,20.277,20.277,20.2259,20.2344,54300.0
2010-06-28 15:30:00,23.75,23.79,23.74,23.78,160500.0,20.2259,20.2599,20.2173,20.2514,160500.0
2010-06-28 15:40:00,23.77,23.82,23.76,23.78,177000.0,20.2429,20.2855,20.2344,20.2514,177000.0
2010-06-28 15:50:00,23.78,23.78,23.69,23.7,361500.0,20.2514,20.2514,20.1748,20.1833,361500.0
2010-06-29 09:30:00,23.52,23.53,23.43,23.5,122700.0,20.03,20.0385,19.9533,20.013,122700.0
2010-06-29 09:40:00,23.51,23.52,23.43,23.47,189900.0,20.0215,20.03,19.9533,19.9874,189900.0
2010-06-29 09:50:00,23.46,23.46,23.4,23.41,93900.0,19.9789,19.9789,19.9278,19.9363,93900.0
2010-06-29 10:00:00,23.4,23.4,23.24,23.31,294300.0,19.9278,19.9278,19.7915,19.8512,294300.0
2010-06-29 10:10:00,23.32,23.36,23.26,23.29,87300.0,19.8597,19.8937,19.8086,19.8341,87300.0
2010-06-29 10:20:00,23.29,23.3,23.12,23.12,162300.0,19.8341,19.8426,19.6893,19.6893,162300.0
2010-06-29 10:30:00,23.12,23.18,23.12,23.16,183300.0,19.6893,19.7404,19.6893,19.7234,183300.0
2010-06-29 10:40:00,23.16,23.2,23.14,23.2,213600.0,19.7234,19.7575,19.7064,19.7575,213600.0
2010-06-29 10:50:00,23.2,23.22,23.18,23.2,194700.0,19.7575,19.7745,19.7404,19.7575,194700.0
2010-06-29 11:00:00,23.21,23.3,23.19,23.29,166800.0,19.766,19.8426,19.749,19.8341,166800.0
2010-06-29 11:10:00,23.29,23.34,23.29,23.3,122700.0,19.8341,19.8767,19.8341,19.8426,122700.0
2010-06-29 11:20:00,23.3,23.31,23.25,23.26,76500.0,19.8426,19.8512,19.8001,19.8086,76500.0
2010-06-29 11:30:00,23.27,23.28,23.24,23.25,113100.0,19.8171,19.8256,19.7915,19.8001,113100.0
2010-06-29 11:40:00,23.25,23.25,23.22,23.22,112800.0,19.8001,19.8001,19.7745,19.7745,112800.0
2010-06-29 11:50:00,23.23,23.24,23.21,23.22,116700.0,19.783,19.7915,19.766,19.7745,116700.0
2010-06-29 12:00:00,23.22,23.26,23.21,23.25,107400.0,19.7745,19.8086,19.766,19.8001,107400.0
2010-06-29 12:10:00,23.25,23.34,23.24,23.32,116400.0,19.8001,19.8767,19.7915,19.8597,116400.0
2010-06-29 12:20:00,23.32,23.39,23.31,23.37,80700.0,19.8597,19.9193,19.8512,19.9022,80700.0
2010-06-29 12:30:00,23.38,23.39,23.35,23.38,111000.0,19.9108,19.9193,19.8852,19.9108,111000.0
2010-06-29 12:40:00,23.38,23.43,23.37,23.42,82500.0,19.9108,19.9533,19.9022,19.9448,82500.0
2010-06-29 12:50:00,23.42,23.46,23.41,23.46,134100.0,19.9448,19.9789,19.9363,19.9789,134100.0
2010-06-29 13:00:00,23.46,23.5,23.46,23.49,152700.0,19.9789,20.013,19.9789,20.0044,152700.0
2010-06-29 13:10:00,23.49,23.49,23.42,23.42,68700.0,20.0044,20.0044,19.9448,19.9448,68700.0
2010-06-29 13:20:00,23.42,23.44,23.4,23.43,71700.0,19.9448,19.9619,19.9278,19.9533,71700.0
2010-06-29 13:30:00,23.43,23.43,23.33,23.33,46500.0,19.9533,19.9533,19.8682,19.8682,46500.0
2010-06-29 13:40:00,23.33,23.4,23.33,23.39,30000.0,19.8682,19.9278,19.8682,19.9193,30000.0
2010-06-29 13:50:00,23.4,23.44,23.38,23.43,53400.0,19.9278,19.9619,19.9108,19.9533,53400.0
2010-06-29 14:00:00,23.43,23.53,23.42,23.51,54000.0,19.9533,20.0385,19.9448,20.0215,54000.0
2010-06-29 14:10:00,23.51,23.54,23.5,23.53,54300.0,20.0215,20.047,20.013,20.0385,54300.0
2010-06-29 14:20:00,23.53,23.58,23.51,23.55,69000.0,20.0385,20.0811,20.0215,20.0555,69000.0
2010-06-29 14:30:00,23.55,23.55,23.46,23.47,198600.0,20.0555,20.0555,19.9789,19.9874,198600.0
2010-06-29 14:40:00,23.47,23.49,23.45,23.48,66000.0,19.9874,20.0044,19.9704,19.9959,66000.0
2010-06-29 14:50:00,23.47,23.52,23.45,23.46,106800.0,19.9874,20.03,19.9704,19.9789,106800.0
2010-06-29 15:00:00,23.46,23.56,23.46,23.54,152700.0,19.9789,20.0641,19.9789,20.047,152700.0
2010-06-29 15:10:00,23.53,23.56,23.49,23.49,165900.0,20.0385,20.0641,20.0044,20.0044,165900.0
2010-06-29 15:20:00,23.48,23.49,23.42,23.46,217500.0,19.9959,20.0044,19.9448,19.9789,217500.0
2010-06-29 15:30:00,23.46,23.52,23.42,23.5,442200.0,19.9789,20.03,19.9448,20.013,442200.0
2010-06-29 15:40:00,23.5,23.51,23.36,23.38,321000.0,20.013,20.0215,19.8937,19.9108,321000.0
2010-06-29 15:50:00,23.38,23.54,23.36,23.48,457500.0,19.9108,20.047,19.8937,19.9959,457500.0
2010-06-30 09:30:00,23.35,23.52,23.35,23.52,63600.0,19.8852,20.03,19.8852,20.03,63600.0
2010-06-30 09:40:00,23.52,23.7,23.52,23.65,250800.0,20.03,20.1833,20.03,20.1407,250800.0
2010-06-30 09:50:00,23.66,23.7,23.54,23.54,168600.0,20.1492,20.1833,20.047,20.047,168600.0
2010-06-30 10:00:00,23.55,23.61,23.54,23.56,96900.0,20.0555,20.1066,20.047,20.0641,96900.0
2010-06-30 10:10:00,23.57,23.63,23.56,23.62,64800.0,20.0726,20.1237,20.0641,20.1152,64800.0
2010-06-30 10:20:00,23.61,23.62,23.47,23.58,191100.0,20.1066,20.1152,19.9874,20.0811,191100.0
2010-06-30 10:30:00,23.58,23.65,23.57,23.63,126000.0,20.0811,20.1407,20.0726,20.1237,126000.0
2010-06-30 10:40:00,23.63,23.66,23.57,23.59,115500.0,20.1237,20.1492,20.0726,20.0896,115500.0
2010-06-30 10:50:00,23.58,23.62,23.5,23.52,132300.0,20.0811,20.1152,20.013,20.03,132300.0
2010-06-30 11:00:00,23.51,23.59,23.51,23.55,67200.0,20.0215,20.0896,20.0215,20.0555,67200.0
2010-06-30 11:10:00,23.56,23.63,23.55,23.59,121800.0,20.0641,20.1237,20.0555,20.0896,121800.0
2010-06-30 11:20:00,23.59,23.62,23.56,23.56,92400.0,20.0896,20.1152,20.0641,20.0641,92400.0
2010-06-30 11:30:00,23.56,23.62,23.56,23.61,59400.0,20.0641,20.1152,20.0641,20.1066,59400.0
2010-06-30 11:40:00,23.61,23.66,23.59,23.61,102900.0,20.1066,20.1492,20.0896,20.1066,102900.0
2010-06-30 11:50:00,23.62,23.68,23.62,23.62,42600.0,20.1152,20.1662,20.1152,20.1152,42600.0
2010-06-30 12:00:00,23.61,23.61,23.56,23.57,39900.0,20.1066,20.1066,20.0641,20.0726,39900.0
2010-06-30 12:10:00,23.57,23.62,23.57,23.62,18300.0,20.0726,20.1152,20.0726,20.1152,18300.0
2010-06-30 12:20:00,23.62,23.62,23.58,23.58,57000.0,20.1152,20.1152,20.0811,20.0811,57000.0
2010-06-30 12:30:00,23.58,23.59,23.55,23.57,68100.0,20.0811,20.0896,20.0555,20.0726,68100.0
2010-06-30 12:40:00,23.57,23.57,23.48,23.48,111600.0,20.0726,20.0726,19.9959,19.9959,111600.0
2010-06-30 12:50:00,23.48,23.52,23.48,23.51,60000.0,19.9959,20.03,19.9959,20.0215,60000.0
2010-06-30 13:00:00,23.51,23.53,23.48,23.5,47400.0,20.0215,20.0385,19.9959,20.013,47400.0
2010-06-30 13:10:00,23.51,23.51,23.44,23.45,85800.0,20.0215,20.0215,19.9619,19.9704,85800.0
2010-06-30 13:20:00,23.46,23.51,23.45,23.45,73500.0,19.9789,20.0215,19.9704,19.9704,73500.0
2010-06-30 13:30:00,23.45,23.48,23.39,23.41,92700.0,19.9704,19.9959,19.9193,19.9363,92700.0
2010-06-30 13:40:00,23.41,23.45,23.41,23.41,77100.0,19.9363,19.9704,19.9363,19.9363,77100.0
2010-06-30 13:50:00,23.41,23.42,23.39,23.4,96600.0,19.9363,19.9448,19.9193,19.9278,96600.0
2010-06-30 14:00:00,23.4,23.44,23.36,23.37,103200.0,19.9278,19.9619,19.8937,19.9022,103200.0
2010-06-30 14:10:00,23.37,23.38,23.35,23.37,100200.0,19.9022,19.9108,19.8852,19.9022,100200.0
2010-06-30 14:20:00,23.37,23.38,23.29,23.31,95700.0,19.9022,19.9108,19.8341,19.8512,95700.0
2010-06-30 14:30:00,23.3,23.38,23.3,23.34,113700.0,19.8426,19.9108,19.8426,19.8767,113700.0
2010-06-30 14:40:00,23.33,23.34,23.28,23.32,113100.0,19.8682,19.8767,19.8256,19.8597,113100.0
2010-06-30 14:50:00,23.32,23.32,23.28,23.29,105000.0,19.8597,19.8597,19.8256,19.8341,105000.0
2010-06-30 15:00:00,23.28,23.29,23.25,23.25,167700.0,19.8256,19.8341,19.8001,19.8001,167700.0
2010-06-30 15:10:00,23.26,23.26,23.17,23.19,155700.0,19.8086,19.8086,19.7319,19.749,155700.0
2010-06-30 15:20:00,23.18,23.2,23.14,23.15,238500.0,19.7404,19.7575,19.7064,19.7149,238500.0
2010-06-30 15:30:00,23.15,23.16,23.08,23.08,195600.0,19.7149,19.7234,19.6553,19.6553,195600.0
2010-06-30 15:40:00,23.08,23.15,23.02,23.14,383700.0,19.6553,19.7149,19.6042,19.7064,383700.0
2010-06-30 15:50:00,23.13,23.16,23.06,23.07,455700.0,19.6979,19.7234,19.6382,19.6468,455700.0
2010-07-01 09:30:00,23.05,23.08,22.94,23.07,96900.0,19.6297,19.6553,19.5361,19.6468,96900.0
2010-07-01 09:40:00,23.07,23.13,23.06,23.11,121800.0,19.6468,19.6979,19.6382,19.6808,121800.0
2010-07-01 09:50:00,23.11,23.11,23.03,23.03,48900.0,19.6808,19.6808,19.6127,19.6127,48900.0
2010-07-01 10:00:00,23.03,23.04,22.83,22.94,258300.0,19.6127,19.6212,19.4424,19.5361,258300.0
2010-07-01 10:10:00,22.95,22.95,22.83,22.9,120900.0,19.5446,19.5446,19.4424,19.502,120900.0
2010-07-01 10:20:00,22.9,22.9,22.85,22.86,107400.0,19.502,19.502,19.4594,19.4679,107400.0
2010-07-01 10:30:00,22.86,22.86,22.77,22.78,86700.0,19.4679,19.4679,19.3913,19.3998,86700.0
2010-07-01 10:40:00,22.78,22.83,22.74,22.82,150000.0,19.3998,19.4424,19.3657,19.4339,150000.0
2010-07-01 10:50:00,22.82,22.83,22.73,22.73,131700.0,19.4339,19.4424,19.3572,19.3572,131700.0
2010-07-01 11:00:00,22.73,22.74,22.64,22.65,240900.0,19.3572,19.3657,19.2806,19.2891,240900.0
2010-07-01 11:10:00,22.66,22.72,22.64,22.72,143400.0,19.2976,19.3487,19.2806,19.3487,143400.0
2010-07-01 11:20:00,22.72,22.85,22.68,22.84,105900.0,19.3487,19.4594,19.3146,19.4509,105900.0
2010-07-01 11:30:00,22.83,22.87,22.81,22.87,76200.0,19.4424,19.4764,19.4253,19.4764,76200.0
2010-07-01 11:40:00,22.88,22.95,22.88,22.94,58200.0,19.485,19.5446,19.485,19.5361,58200.0
2010-07-01 11:50:00,22.93,22.96,22.88,22.94,71700.0,19.5275,19.5531,19.485,19.5361,71700.0
2010-07-01 12:00:00,22.93,22.93,22.89,22.92,63600.0,19.5275,19.5275,19.4935,19.519,63600.0
2010-07-01 12:10:00,22.92,22.93,22.88,22.92,39000.0,19.519,19.5275,19.485,19.519,39000.0
2010-07-01 12:20:00,22.92,22.93,22.85,22.89,178200.0,19.519,19.5275,19.4594,19.4935,178200.0
2010-07-01 12:30:00,22.89,22.99,22.89,22.99,120300.0,19.4935,19.5786,19.4935,19.5786,120300.0
2010-07-01 12:40:00,23.0,23.12,23.0,23.06,63900.0,19.5872,19.6893,19.5872,19.6382,63900.0
2010-07-01 12:50:00,23.06,23.11,23.0,23.01,30300.0,19.6382,19.6808,19.5872,19.5957,30300.0
2010-07-01 13:00:00,23.02,23.02,22.99,23.02,26100.0,19.6042,19.6042,19.5786,19.6042,26100.0
2010-07-01 13:10:00,23.03,23.06,22.97,23.06,33000.0,19.6127,19.6382,19.5616,19.6382,33000.0
2010-07-01 13:20:00,23.06,23.13,23.06,23.08,134700.0,19.6382,19.6979,19.6382,19.6553,134700.0
2010-07-01 13:30:00,23.08,23.17,23.08,23.17,51300.0,19.6553,19.7319,19.6553,19.7319,51300.0
2010-07-01 13:40:00,23.17,23.17,23.11,23.11,142500.0,19.7319,19.7319,19.6808,19.6808,142500.0
2010-07-01 13:50:00,23.11,23.18,23.11,23.18,66900.0,19.6808,19.7404,19.6808,19.7404,66900.0
2010-07-01 14:00:00,23.16,23.23,23.16,23.22,167400.0,19.7234,19.783,19.7234,19.7745,167400.0
2010-07-01 14:10:00,23.22,23.29,23.21,23.26,149400.0,19.7745,19.8341,19.766,19.8086,149400.0
2010-07-01 14:20:00,23.26,23.26,23.18,23.25,132300.0,19.8086,19.8086,19.7404,19.8001,132300.0
2010-07-01 14:30:00,23.25,23.26,23.17,23.19,136500.0,19.8001,19.8086,19.7319,19.749,136500.0
2010-07-01 14:40:00,23.18,23.19,23.08,23.13,102000.0,19.7404,19.749,19.6553,19.6979,102000.0
2010-07-01 14:50:00,23.13,23.16,23.11,23.14,104100.0,19.6979,19.7234,19.6808,19.7064,104100.0
2010-07-01 15:00:00,23.15,23.2,23.14,23.18,97500.0,19.7149,19.7575,19.7064,19.7404,97500.0
2010-07-01 15:10:00,23.18,23.23,23.17,23.22,186900.0,19.7404,19.783,19.7319,19.7745,186900.0
2010-07-01 15:20:00,23.21,23.28,23.17,23.27,162000.0,19.766,19.8256,19.7319,19.8171,162000.0
2010-07-01 15:30:00,23.26,23.36,23.24,23.34,262200.0,19.8086,19.8937,19.7915,19.8767,262200.0
2010-07-01 15:40:00,23.34,23.38,23.3,23.3,443400.0,19.8767,19.9108,19.8426,19.8426,443400.0
2010-07-01 15:50:00,23.3,23.41,23.27,23.33,536100.0,19.8426,19.9363,19.8171,19.8682,536100.0
2010-07-02 09:30:00,23.31,23.45,23.28,23.41,68400.0,19.8512,19.9704,19.8256,19.9363,68400.0
2010-07-02 09:40:00,23.41,23.44,23.36,23.42,66000.0,19.9363,19.9619,19.8937,19.9448,66000.0
2010-07-02 09:50:00,23.41,23.42,23.27,23.31,61200.0,19.9363,19.9448,19.8171,19.8512,61200.0
2010-07-02 10:00:00,23.3,23.31,23.2,23.25,64200.0,19.8426,19.8512,19.7575,19.8001,64200.0
2010-07-02 10:10:00,23.24,23.28,23.24,23.27,33600.0,19.7915,19.8256,19.7915,19.8171,33600.0
2010-07-02 10:20:00,23.27,23.27,23.21,23.21,29100.0,19.8171,19.8171,19.766,19.766,29100.0
2010-07-02 10:30:00,23.21,23.22,23.16,23.18,61500.0,19.766,19.7745,19.7234,19.7404,61500.0
2010-07-02 10:40:00,23.2,23.22,23.16,23.19,23100.0,19.7575,19.7745,19.7234,19.749,23100.0
2010-07-02 10:50:00,23.19,23.19,23.14,23.15,29400.0,19.749,19.749,19.7064,19.7149,29400.0
2010-07-02 11:00:00,23.14,23.15,23.1,23.14,36300.0,19.7064,19.7149,19.6723,19.7064,36300.0
2010-07-02 11:10:00,23.14,23.19,23.13,23.13,59400.0,19.7064,19.749,19.6979,19.6979,59400.0
2010-07-02 11:20:00,23.13,23.13,23.09,23.1,114000.0,19.6979,19.6979,19.6638,19.6723,114000.0
2010-07-02 11:30:00,23.09,23.1,23.0,23.03,66600.0,19.6638,19.6723,19.5872,19.6127,66600.0
2010-07-02 11:40:00,23.01,23.07,22.99,23.07,36300.0,19.5957,19.6468,19.5786,19.6468,36300.0
2010-07-02 11:50:00,23.08,23.09,23.01,23.06,50100.0,19.6553,19.6638,19.5957,19.6382,50100.0
2010-07-02 12:00:00,23.05,23.15,23.03,23.15,23700.0,19.6297,19.7149,19.6127,19.7149,23700.0
2010-07-02 12:10:00,23.15,23.18,23.09,23.09,22200.0,19.7149,19.7404,19.6638,19.6638,22200.0
2010-07-02 12:20:00,23.1,23.12,23.07,23.11,17100.0,19.6723,19.6893,19.6468,19.6808,17100.0
2010-07-02 12:30:00,23.12,23.12,23.06,23.08,20400.0,19.6893,19.6893,19.6382,19.6553,20400.0
2010-07-02 12:40:00,23.07,23.1,23.05,23.06,11700.0,19.6468,19.6723,19.6297,19.6382,11700.0
2010-07-02 12:50:00,23.08,23.11,23.07,23.08,98700.0,19.6553,19.6808,19.6468,19.6553,98700.0
2010-07-02 13:00:00,23.08,23.12,23.06,23.12,97500.0,19.6553,19.6893,19.6382,19.6893,97500.0
2010-07-02 13:10:00,23.12,23.15,23.11,23.12,22800.0,19.6893,19.7149,19.6808,19.6893,22800.0
2010-07-02 13:20:00,23.12,23.14,23.1,23.1,232800.0,19.6893,19.7064,19.6723,19.6723,232800.0
2010-07-02 13:30:00,23.09,23.13,23.09,23.11,51300.0,19.6638,19.6979,19.6638,19.6808,51300.0
2010-07-02 13:40:00,23.12,23.13,23.09,23.13,11100.0,19.6893,19.6979,19.6638,19.6979,11100.0
2010-07-02 13:50:00,23.13,23.14,23.11,23.13,21300.0,19.6979,19.7064,19.6808,19.6979,21300.0
2010-07-02 14:00:00,23.13,23.14,23.09,23.11,20700.0,19.6979,19.7064,19.6638,19.6808,20700.0
2010-07-02 14:10:00,23.11,23.12,23.09,23.12,13500.0,19.6808,19.6893,19.6638,19.6893,13500.0
2010-07-02 14:20:00,23.11,23.13,23.08,23.1,53400.0,19.6808,19.6979,19.6553,19.6723,53400.0
2010-07-02 14:30:00,23.11,23.11,23.08,23.11,22500.0,19.6808,19.6808,19.6553,19.6808,22500.0
2010-07-02 14:40:00,23.11,23.12,23.1,23.1,15900.0,19.6808,19.6893,19.6723,19.6723,15900.0
2010-07-02 14:50:00,23.09,23.12,23.07,23.12,27900.0,19.6638,19.6893,19.6468,19.6893,27900.0
2010-07-02 15:00:00,23.12,23.14,23.09,23.14,42000.0,19.6893,19.7064,19.6638,19.7064,42000.0
2010-07-02 15:10:00,23.15,23.15,23.1,23.11,58500.0,19.7149,19.7149,19.6723,19.6808,58500.0
2010-07-02 15:20:00,23.11,23.18,23.11,23.15,42300.0,19.6808,19.7404,19.6808,19.7149,42300.0
2010-07-02 15:30:00,23.15,23.23,23.12,23.23,89700.0,19.7149,19.783,19.6893,19.783,89700.0
2010-07-02 15:40:00,23.22,23.28,23.18,23.24,129000.0,19.7745,19.8256,19.7404,19.7915,129000.0
2010-07-02 15:50:00,23.24,23.25,23.13,23.14,357000.0,19.7915,19.8001,19.6979,19.7064,357000.0
2010-07-06 09:30:00,23.32,23.4,23.32,23.4,76800.0,19.8597,19.9278,19.8597,19.9278,76800.0
2010-07-06 09:40:00,23.4,23.4,23.35,23.36,36900.0,19.9278,19.9278,19.8852,19.8937,36900.0
2010-07-06 09:50:00,23.37,23.4,23.33,23.33,90900.0,19.9022,19.9278,19.8682,19.8682,90900.0
2010-07-06 10:00:00,23.33,23.41,23.26,23.33,216900.0,19.8682,19.9363,19.8086,19.8682,216900.0
2010-07-06 10:10:00,23.33,23.42,23.32,23.41,61200.0,19.8682,19.9448,19.8597,19.9363,61200.0
2010-07-06 10:20:00,23.41,23.42,23.37,23.4,45300.0,19.9363,19.9448,19.9022,19.9278,45300.0
2010-07-06 10:30:00,23.4,23.43,23.34,23.42,92400.0,19.9278,19.9533,19.8767,19.9448,92400.0
2010-07-06 10:40:00,23.41,23.42,23.37,23.39,77400.0,19.9363,19.9448,19.9022,19.9193,77400.0
2010-07-06 10:50:00,23.4,23.44,23.37,23.37,49500.0,19.9278,19.9619,19.9022,19.9022,49500.0
2010-07-06 11:00:00,23.37,23.4,23.36,23.36,44100.0,19.9022,19.9278,19.8937,19.8937,44100.0
2010-07-06 11:10:00,23.36,23.38,23.33,23.35,38100.0,19.8937,19.9108,19.8682,19.8852,38100.0
2010-07-06 11:20:00,23.35,23.38,23.33,23.34,49200.0,19.8852,19.9108,19.8682,19.8767,49200.0
2010-07-06 11:30:00,23.34,23.39,23.34,23.39,25500.0,19.8767,19.9193,19.8767,19.9193,25500.0
2010-07-06 11:40:00,23.38,23.4,23.36,23.4,24900.0,19.9108,19.9278,19.8937,19.9278,24900.0
2010-07-06 11:50:00,23.39,23.39,23.35,23.38,67800.0,19.9193,19.9193,19.8852,19.9108,67800.0
2010-07-06 12:00:00,23.38,23.38,23.37,23.37,66900.0,19.9108,19.9108,19.9022,19.9022,66900.0
2010-07-06 12:10:00,23.37,23.37,23.32,23.37,89400.0,19.9022,19.9022,19.8597,19.9022,89400.0
2010-07-06 12:20:00,23.37,23.37,23.31,23.34,61500.0,19.9022,19.9022,19.8512,19.8767,61500.0
2010-07-06 12:30:00,23.34,23.36,23.32,23.36,62400.0,19.8767,19.8937,19.8597,19.8937,62400.0
2010-07-06 12:40:00,23.36,23.36,23.26,23.26,57000.0,19.8937,19.8937,19.8086,19.8086,57000.0
2010-07-06 12:50:00,23.25,23.26,23.21,23.24,42300.0,19.8001,19.8086,19.766,19.7915,42300.0
2010-07-06 13:00:00,23.25,23.27,23.23,23.27,21600.0,19.8001,19.8171,19.783,19.8171,21600.0
2010-07-06 13:10:00,23.26,23.27,23.24,23.25,43800.0,19.8086,19.8171,19.7915,19.8001,43800.0
2010-07-06 13:20:00,23.25,23.29,23.24,23.29,80700.0,19.8001,19.8341,19.7915,19.8341,80700.0
2010-07-06 13:30:00,23.3,23.3,23.23,23.24,35700.0,19.8426,19.8426,19.783,19.7915,35700.0
2010-07-06 13:40:00,23.23,23.23,23.16,23.17,60600.0,19.783,19.783,19.7234,19.7319,60600.0
2010-07-06 13:50:00,23.18,23.2,23.13,23.16,57000.0,19.7404,19.7575,19.6979,19.7234,57000.0
2010-07-06 14:00:00,23.15,23.16,23.08,23.09,54900.0,19.7149,19.7234,19.6553,19.6638,54900.0
2010-07-06 14:10:00,23.09,23.1,23.05,23.07,41100.0,19.6638,19.6723,19.6297,19.6468,41100.0
2010-07-06 14:20:00,23.07,23.16,23.07,23.15,62700.0,19.6468,19.7234,19.6468,19.7149,62700.0
2010-07-06 14:30:00,23.15,23.21,23.14,23.2,49500.0,19.7149,19.766,19.7064,19.7575,49500.0
2010-07-06 14:40:00,23.2,23.2,23.11,23.15,103500.0,19.7575,19.7575,19.6808,19.7149,103500.0
2010-07-06 14:50:00,23.15,23.19,23.12,23.12,115200.0,19.7149,19.749,19.6893,19.6893,115200.0
2010-07-06 15:00:00,23.12,23.14,23.07,23.09,219900.0,19.6893,19.7064,19.6468,19.6638,219900.0
2010-07-06 15:10:00,23.09,23.13,23.03,23.11,141900.0,19.6638,19.6979,19.6127,19.6808,141900.0
2010-07-06 15:20:00,23.11,23.11,23.05,23.11,99300.0,19.6808,19.6808,19.6297,19.6808,99300.0
2010-07-06 15:30:00,23.1,23.15,23.09,23.1,189000.0,19.6723,19.7149,19.6638,19.6723,189000.0
2010-07-06 15:40:00,23.1,23.23,23.1,23.17,287400.0,19.6723,19.783,19.6723,19.7319,287400.0
2010-07-06 15:50:00,23.18,23.28,23.14,23.26,502500.0,19.7404,19.8256,19.7064,19.8086,502500.0
2010-07-07 09:30:00,23.3,23.34,23.19,23.2,94800.0,19.8426,19.8767,19.749,19.7575,94800.0
2010-07-07 09:40:00,23.21,23.31,23.21,23.3,82800.0,19.766,19.8512,19.766,19.8426,82800.0
2010-07-07 09:50:00,23.31,23.45,23.3,23.4,135900.0,19.8512,19.9704,19.8426,19.9278,135900.0
2010-07-07 10:00:00,23.41,23.6,23.41,23.53,216300.0,19.9363,20.0981,19.9363,20.0385,216300.0
2010-07-07 10:10:00,23.53,23.54,23.48,23.48,113400.0,20.0385,20.047,19.9959,19.9959,113400.0
2010-07-07 10:20:00,23.48,23.49,23.44,23.44,44100.0,19.9959,20.0044,19.9619,19.9619,44100.0
2010-07-07 10:30:00,23.44,23.52,23.44,23.51,59400.0,19.9619,20.03,19.9619,20.0215,59400.0
2010-07-07 10:40:00,23.52,23.62,23.5,23.62,82800.0,20.03,20.1152,20.013,20.1152,82800.0
2010-07-07 10:50:00,23.62,23.74,23.62,23.72,160200.0,20.1152,20.2173,20.1152,20.2003,160200.0
2010-07-07 11:00:00,23.72,23.72,23.65,23.66,33000.0,20.2003,20.2003,20.1407,20.1492,33000.0
2010-07-07 11:10:00,23.66,23.69,23.56,23.57,53400.0,20.1492,20.1748,20.0641,20.0726,53400.0
2010-07-07 11:20:00,23.56,23.61,23.55,23.57,43500.0,20.0641,20.1066,20.0555,20.0726,43500.0
2010-07-07 11:30:00,23.58,23.62,23.57,23.61,50400.0,20.0811,20.1152,20.0726,20.1066,50400.0
2010-07-07 11:40:00,23.6,23.6,23.52,23.53,39000.0,20.0981,20.0981,20.03,20.0385,39000.0
2010-07-07 11:50:00,23.53,23.57,23.51,23.56,46200.0,20.0385,20.0726,20.0215,20.0641,46200.0
2010-07-07 12:00:00,23.55,23.61,23.55,23.59,45000.0,20.0555,20.1066,20.0555,20.0896,45000.0
2010-07-07 12:10:00,23.59,23.63,23.59,23.6,31200.0,20.0896,20.1237,20.0896,20.0981,31200.0
2010-07-07 12:20:00,23.59,23.63,23.57,23.63,40500.0,20.0896,20.1237,20.0726,20.1237,40500.0
2010-07-07 12:30:00,23.63,23.67,23.6,23.61,48600.0,20.1237,20.1577,20.0981,20.1066,48600.0
2010-07-07 12:40:00,23.61,23.64,23.6,23.64,35700.0,20.1066,20.1322,20.0981,20.1322,35700.0
2010-07-07 12:50:00,23.64,23.65,23.62,23.64,33000.0,20.1322,20.1407,20.1152,20.1322,33000.0
2010-07-07 13:00:00,23.64,23.65,23.63,23.65,75300.0,20.1322,20.1407,20.1237,20.1407,75300.0
2010-07-07 13:10:00,23.66,23.74,23.65,23.73,45300.0,20.1492,20.2173,20.1407,20.2088,45300.0
2010-07-07 13:20:00,23.73,23.77,23.71,23.76,30300.0,20.2088,20.2429,20.1918,20.2344,30300.0
2010-07-07 13:30:00,23.76,23.76,23.71,23.73,62100.0,20.2344,20.2344,20.1918,20.2088,62100.0
2010-07-07 13:40:00,23.73,23.73,23.71,23.72,53700.0,20.2088,20.2088,20.1918,20.2003,53700.0
2010-07-07 13:50:00,23.72,23.79,23.71,23.75,90300.0,20.2003,20.2599,20.1918,20.2259,90300.0
2010-07-07 14:00:00,23.75,23.8,23.75,23.79,48000.0,20.2259,20.2684,20.2259,20.2599,48000.0
2010-07-07 14:10:00,23.79,23.83,23.77,23.8,65400.0,20.2599,20.294,20.2429,20.2684,65400.0
2010-07-07 14:20:00,23.8,23.81,23.78,23.79,29100.0,20.2684,20.277,20.2514,20.2599,29100.0
2010-07-07 14:30:00,23.79,23.81,23.77,23.77,35100.0,20.2599,20.277,20.2429,20.2429,35100.0
2010-07-07 14:40:00,23.76,23.81,23.76,23.79,31800.0,20.2344,20.277,20.2344,20.2599,31800.0
2010-07-07 14:50:00,23.78,23.85,23.77,23.84,74700.0,20.2514,20.311,20.2429,20.3025,74700.0
2010-07-07 15:00:00,23.85,23.85,23.81,23.85,93300.0,20.311,20.311,20.277,20.311,93300.0
2010-07-07 15:10:00,23.85,23.87,23.84,23.84,90000.0,20.311,20.3281,20.3025,20.3025,90000.0
2010-07-07 15:20:00,23.85,23.94,23.83,23.94,181200.0,20.311,20.3877,20.294,20.3877,181200.0
2010-07-07 15:30:00,23.94,23.97,23.92,23.95,166500.0,20.3877,20.4132,20.3706,20.3962,166500.0
2010-07-07 15:40:00,23.96,24.01,23.93,24.01,260100.0,20.4047,20.4473,20.3792,20.4473,260100.0
2010-07-07 15:50:00,24.01,24.05,23.98,24.04,505500.0,20.4473,20.4813,20.4217,20.4728,505500.0
2010-07-08 09:30:00,24.12,24.33,24.11,24.32,305700.0,20.541,20.7198,20.5324,20.7113,305700.0
2010-07-08 09:40:00,24.31,24.33,24.07,24.08,55200.0,20.7028,20.7198,20.4984,20.5069,55200.0
2010-07-08 09:50:00,24.07,24.1,24.04,24.1,129900.0,20.4984,20.5239,20.4728,20.5239,129900.0
2010-07-08 10:00:00,24.09,24.1,23.95,23.99,146100.0,20.5154,20.5239,20.3962,20.4302,146100.0
2010-07-08 10:10:00,24.0,24.06,23.96,24.04,85500.0,20.4388,20.4899,20.4047,20.4728,85500.0
2010-07-08 10:20:00,24.05,24.17,24.05,24.16,114000.0,20.4813,20.5835,20.4813,20.575,114000.0
2010-07-08 10:30:00,24.16,24.21,24.14,24.16,95100.0,20.575,20.6176,20.558,20.575,95100.0
2010-07-08 10:40:00,24.15,24.17,24.13,24.17,41400.0,20.5665,20.5835,20.5495,20.5835,41400.0
2010-07-08 10:50:00,24.18,24.18,24.11,24.14,49200.0,20.5921,20.5921,20.5324,20.558,49200.0
2010-07-08 11:00:00,24.13,24.14,24.05,24.1,63900.0,20.5495,20.558,20.4813,20.5239,63900.0
2010-07-08 11:10:00,24.09,24.13,24.07,24.13,92100.0,20.5154,20.5495,20.4984,20.5495,92100.0
2010-07-08 11:20:00,24.12,24.18,24.11,24.12,51600.0,20.541,20.5921,20.5324,20.541,51600.0
2010-07-08 11:30:00,24.12,24.16,24.11,24.14,57600.0,20.541,20.575,20.5324,20.558,57600.0
2010-07-08 11:40:00,24.13,24.15,24.08,24.1,62100.0,20.5495,20.5665,20.5069,20.5239,62100.0
2010-07-08 11:50:00,24.1,24.12,24.07,24.12,42900.0,20.5239,20.541,20.4984,20.541,42900.0
2010-07-08 12:00:00,24.1,24.17,24.08,24.15,35700.0,20.5239,20.5835,20.5069,20.5665,35700.0
2010-07-08 12:10:00,24.14,24.15,24.1,24.13,133500.0,20.558,20.5665,20.5239,20.5495,133500.0
2010-07-08 12:20:00,24.12,24.13,24.11,24.12,43200.0,20.541,20.5495,20.5324,20.541,43200.0
2010-07-08 12:30:00,24.12,24.12,24.08,24.1,39600.0,20.541,20.541,20.5069,20.5239,39600.0
2010-07-08 12:40:00,24.1,24.11,24.08,24.1,25200.0,20.5239,20.5324,20.5069,20.5239,25200.0
2010-07-08 12:50:00,24.11,24.12,24.09,24.1,36600.0,20.5324,20.541,20.5154,20.5239,36600.0
2010-07-08 13:00:00,24.1,24.13,24.09,24.13,20100.0,20.5239,20.5495,20.5154,20.5495,20100.0
2010-07-08 13:10:00,24.13,24.17,24.12,24.16,44100.0,20.5495,20.5835,20.541,20.575,44100.0
2010-07-08 13:20:00,24.17,24.19,24.15,24.15,25800.0,20.5835,20.6006,20.5665,20.5665,25800.0
2010-07-08 13:30:00,24.14,24.15,24.13,24.14,44700.0,20.558,20.5665,20.5495,20.558,44700.0
2010-07-08 13:40:00,24.12,24.15,24.12,24.14,132300.0,20.541,20.5665,20.541,20.558,132300.0
2010-07-08 13:50:00,24.14,24.14,24.09,24.11,55800.0,20.558,20.558,20.5154,20.5324,55800.0
2010-07-08 14:00:00,24.11,24.13,24.09,24.1,49500.0,20.5324,20.5495,20.5154,20.5239,49500.0
2010-07-08 14:10:00,24.1,24.1,24.04,24.06,68700.0,20.5239,20.5239,20.4728,20.4899,68700.0
2010-07-08 14:20:00,24.06,24.07,24.03,24.05,58800.0,20.4899,20.4984,20.4643,20.4813,58800.0
2010-07-08 14:30:00,24.05,24.07,24.05,24.06,47400.0,20.4813,20.4984,20.4813,20.4899,47400.0
2010-07-08 14:40:00,24.06,24.13,24.05,24.12,40800.0,20.4899,20.5495,20.4813,20.541,40800.0
2010-07-08 14:50:00,24.12,24.16,24.1,24.15,30900.0,20.541,20.575,20.5239,20.5665,30900.0
2010-07-08 15:00:00,24.14,24.14,24.08,24.09,97800.0,20.558,20.558,20.5069,20.5154,97800.0
2010-07-08 15:10:00,24.09,24.17,24.08,24.15,69900.0,20.5154,20.5835,20.5069,20.5665,69900.0
2010-07-08 15:20:00,24.15,24.19,24.14,24.17,157200.0,20.5665,20.6006,20.558,20.5835,157200.0
2010-07-08 15:30:00,24.17,24.24,24.16,24.21,212700.0,20.5835,20.6432,20.575,20.6176,212700.0
2010-07-08 15:40:00,24.22,24.26,24.2,24.22,267000.0,20.6261,20.6602,20.6091,20.6261,267000.0
2010-07-08 15:50:00,24.23,24.24,24.16,24.21,474300.0,20.6346,20.6432,20.575,20.6176,474300.0
2010-07-09 09:30:00,24.26,24.27,24.16,24.2,81300.0,20.6602,20.6687,20.575,20.6091,81300.0
2010-07-09 09:40:00,24.21,24.24,24.13,24.13,61800.0,20.6176,20.6432,20.5495,20.5495,61800.0
2010-07-09 09:50:00,24.13,24.15,24.07,24.1,48900.0,20.5495,20.5665,20.4984,20.5239,48900.0
2010-07-09 10:00:00,24.1,24.19,24.09,24.13,43500.0,20.5239,20.6006,20.5154,20.5495,43500.0
2010-07-09 10:10:00,24.12,24.17,24.1,24.14,70200.0,20.541,20.5835,20.5239,20.558,70200.0
2010-07-09 10:20:00,24.13,24.17,24.11,24.13,105300.0,20.5495,20.5835,20.5324,20.5495,105300.0
2010-07-09 10:30:00,24.13,24.15,24.11,24.12,142500.0,20.5495,20.5665,20.5324,20.541,142500.0
2010-07-09 10:40:00,24.12,24.16,24.12,24.13,117600.0,20.541,20.575,20.541,20.5495,117600.0
2010-07-09 10:50:00,24.13,24.15,24.09,24.11,61200.0,20.5495,20.5665,20.5154,20.5324,61200.0
2010-07-09 11:00:00,24.11,24.14,24.1,24.1,97800.0,20.5324,20.558,20.5239,20.5239,97800.0
2010-07-09 11:10:00,24.09,24.09,24.02,24.04,48300.0,20.5154,20.5154,20.4558,20.4728,48300.0
2010-07-09 11:20:00,24.04,24.05,23.99,24.01,44400.0,20.4728,20.4813,20.4302,20.4473,44400.0
2010-07-09 11:30:00,24.02,24.05,24.01,24.04,26100.0,20.4558,20.4813,20.4473,20.4728,26100.0
2010-07-09 11:40:00,24.04,24.05,24.02,24.05,33900.0,20.4728,20.4813,20.4558,20.4813,33900.0
2010-07-09 11:50:00,24.04,24.07,24.04,24.05,24000.0,20.4728,20.4984,20.4728,20.4813,24000.0
2010-07-09 12:00:00,24.06,24.07,24.04,24.06,28500.0,20.4899,20.4984,20.4728,20.4899,28500.0
2010-07-09 12:10:00,24.06,24.06,24.02,24.04,18000.0,20.4899,20.4899,20.4558,20.4728,18000.0
2010-07-09 12:20:00,24.04,24.09,24.04,24.09,25500.0,20.4728,20.5154,20.4728,20.5154,25500.0
2010-07-09 12:30:00,24.08,24.08,24.05,24.07,40500.0,20.5069,20.5069,20.4813,20.4984,40500.0
2010-07-09 12:40:00,24.06,24.06,24.05,24.06,37800.0,20.4899,20.4899,20.4813,20.4899,37800.0
2010-07-09 12:50:00,24.06,24.09,24.06,24.08,36000.0,20.4899,20.5154,20.4899,20.5069,36000.0
2010-07-09 13:00:00,24.08,24.1,24.07,24.1,32400.0,20.5069,20.5239,20.4984,20.5239,32400.0
2010-07-09 13:10:00,24.1,24.1,24.07,24.07,41700.0,20.5239,20.5239,20.4984,20.4984,41700.0
2010-07-09 13:20:00,24.07,24.09,24.05,24.05,30600.0,20.4984,20.5154,20.4813,20.4813,30600.0
2010-07-09 13:30:00,24.05,24.05,24.02,24.02,134100.0,20.4813,20.4813,20.4558,20.4558,134100.0
2010-07-09 13:40:00,24.02,24.02,23.98,24.01,59100.0,20.4558,20.4558,20.4217,20.4473,59100.0
2010-07-09 13:50:00,24.02,24.03,24.0,24.0,23400.0,20.4558,20.4643,20.4388,20.4388,23400.0
2010-07-09 14:00:00,24.0,24.0,23.98,23.98,55500.0,20.4388,20.4388,20.4217,20.4217,55500.0
2010-07-09 14:10:00,23.98,23.98,23.95,23.97,31500.0,20.4217,20.4217,20.3962,20.4132,31500.0
2010-07-09 14:20:00,23.98,24.0,23.97,24.0,36000.0,20.4217,20.4388,20.4132,20.4388,36000.0
2010-07-09 14:30:00,23.99,24.0,23.97,24.0,41400.0,20.4302,20.4388,20.4132,20.4388,41400.0
2010-07-09 14:40:00,24.0,24.02,23.99,24.0,60900.0,20.4388,20.4558,20.4302,20.4388,60900.0
2010-07-09 14:50:00,23.99,24.05,23.99,24.04,89700.0,20.4302,20.4813,20.4302,20.4728,89700.0
2010-07-09 15:00:00,24.05,24.07,24.03,24.06,59700.0,20.4813,20.4984,20.4643,20.4899,59700.0
2010-07-09 15:10:00,24.06,24.11,24.06,24.09,45300.0,20.4899,20.5324,20.4899,20.5154,45300.0
2010-07-09 15:20:00,24.09,24.1,24.04,24.04,64500.0,20.5154,20.5239,20.4728,20.4728,64500.0
2010-07-09 15:30:00,24.05,24.08,24.02,24.07,105600.0,20.4813,20.5069,20.4558,20.4984,105600.0
2010-07-09 15:40:00,24.06,24.1,24.05,24.06,164100.0,20.4899,20.5239,20.4813,20.4899,164100.0
2010-07-09 15:50:00,24.06,24.07,24.02,24.06,331200.0,20.4899,20.4984,20.4558,20.4899,331200.0
2010-07-12 09:30:00,24.03,24.04,23.92,24.04,28200.0,20.4643,20.4728,20.3706,20.4728,28200.0
2010-07-12 09:40:00,24.04,24.22,24.04,24.16,27600.0,20.4728,20.6261,20.4728,20.575,27600.0
2010-07-12 09:50:00,24.16,24.18,24.08,24.18,67200.0,20.575,20.5921,20.5069,20.5921,67200.0
2010-07-12 10:00:00,24.18,24.2,24.08,24.08,48300.0,20.5921,20.6091,20.5069,20.5069,48300.0
2010-07-12 10:10:00,24.07,24.08,24.03,24.07,30300.0,20.4984,20.5069,20.4643,20.4984,30300.0
2010-07-12 10:20:00,24.06,24.08,23.98,24.01,27900.0,20.4899,20.5069,20.4217,20.4473,27900.0
2010-07-12 10:30:00,24.0,24.08,23.98,24.08,19500.0,20.4388,20.5069,20.4217,20.5069,19500.0
2010-07-12 10:40:00,24.08,24.09,24.02,24.07,50400.0,20.5069,20.5154,20.4558,20.4984,50400.0
2010-07-12 10:50:00,24.06,24.07,24.02,24.06,36000.0,20.4899,20.4984,20.4558,20.4899,36000.0
2010-07-12 11:00:00,24.06,24.06,23.94,23.94,34500.0,20.4899,20.4899,20.3877,20.3877,34500.0
2010-07-12 11:10:00,23.94,24.0,23.94,23.99,69900.0,20.3877,20.4388,20.3877,20.4302,69900.0
2010-07-12 11:20:00,24.0,24.0,23.97,23.98,33300.0,20.4388,20.4388,20.4132,20.4217,33300.0
2010-07-12 11:30:00,23.97,23.98,23.94,23.94,38100.0,20.4132,20.4217,20.3877,20.3877,38100.0
2010-07-12 11:40:00,23.94,23.96,23.94,23.94,25800.0,20.3877,20.4047,20.3877,20.3877,25800.0
2010-07-12 11:50:00,23.93,23.94,23.91,23.93,24000.0,20.3792,20.3877,20.3621,20.3792,24000.0
2010-07-12 12:00:00,23.93,24.0,23.93,24.0,24000.0,20.3792,20.4388,20.3792,20.4388,24000.0
2010-07-12 12:10:00,23.99,24.01,23.98,23.99,17100.0,20.4302,20.4473,20.4217,20.4302,17100.0
2010-07-12 12:20:00,24.0,24.0,23.96,23.96,14700.0,20.4388,20.4388,20.4047,20.4047,14700.0
2010-07-12 12:30:00,23.96,24.0,23.95,24.0,30000.0,20.4047,20.4388,20.3962,20.4388,30000.0
2010-07-12 12:40:00,24.01,24.01,23.96,23.97,65100.0,20.4473,20.4473,20.4047,20.4132,65100.0
2010-07-12 12:50:00,23.96,23.98,23.93,23.93,33000.0,20.4047,20.4217,20.3792,20.3792,33000.0
2010-07-12 13:00:00,23.93,23.97,23.93,23.96,20100.0,20.3792,20.4132,20.3792,20.4047,20100.0
2010-07-12 13:10:00,23.96,24.01,23.95,24.01,26100.0,20.4047,20.4473,20.3962,20.4473,26100.0
2010-07-12 13:20:00,24.01,24.01,23.93,23.94,126600.0,20.4473,20.4473,20.3792,20.3877,126600.0
2010-07-12 13:30:00,23.94,23.97,23.94,23.96,32400.0,20.3877,20.4132,20.3877,20.4047,32400.0
2010-07-12 13:40:00,23.97,23.98,23.94,23.95,24900.0,20.4132,20.4217,20.3877,20.3962,24900.0
2010-07-12 13:50:00,23.95,23.99,23.95,23.99,53100.0,20.3962,20.4302,20.3962,20.4302,53100.0
2010-07-12 14:00:00,23.98,24.0,23.97,23.97,23400.0,20.4217,20.4388,20.4132,20.4132,23400.0
2010-07-12 14:10:00,23.97,24.02,23.96,23.96,44700.0,20.4132,20.4558,20.4047,20.4047,44700.0
2010-07-12 14:20:00,23.97,24.01,23.96,24.0,30000.0,20.4132,20.4473,20.4047,20.4388,30000.0
2010-07-12 14:30:00,24.0,24.0,23.94,23.97,36900.0,20.4388,20.4388,20.3877,20.4132,36900.0
2010-07-12 14:40:00,23.97,24.04,23.97,24.03,23100.0,20.4132,20.4728,20.4132,20.4643,23100.0
2010-07-12 14:50:00,24.03,24.03,23.97,23.97,42300.0,20.4643,20.4643,20.4132,20.4132,42300.0
2010-07-12 15:00:00,23.98,23.99,23.94,23.96,35700.0,20.4217,20.4302,20.3877,20.4047,35700.0
2010-07-12 15:10:00,23.97,24.02,23.95,23.98,79800.0,20.4132,20.4558,20.3962,20.4217,79800.0
2010-07-12 15:20:00,23.98,24.03,23.97,24.01,41100.0,20.4217,20.4643,20.4132,20.4473,41100.0
2010-07-12 15:30:00,24.01,24.04,23.99,24.03,60000.0,20.4473,20.4728,20.4302,20.4643,60000.0
2010-07-12 15:40:00,24.03,24.07,24.0,24.0,76800.0,20.4643,20.4984,20.4388,20.4388,76800.0
2010-07-12 15:50:00,24.0,24.03,23.98,24.02,192900.0,20.4388,20.4643,20.4217,20.4558,192900.0
2010-07-13 09:30:00,24.2,24.32,24.19,24.29,34200.0,20.6091,20.7113,20.6006,20.6857,34200.0
2010-07-13 09:40:00,24.3,24.31,24.22,24.23,46800.0,20.6943,20.7028,20.6261,20.6346,46800.0
2010-07-13 09:50:00,24.22,24.33,24.22,24.33,29400.0,20.6261,20.7198,20.6261,20.7198,29400.0
2010-07-13 10:00:00,24.32,24.42,24.31,24.4,42300.0,20.7113,20.7964,20.7028,20.7794,42300.0
2010-07-13 10:10:00,24.39,24.41,24.36,24.39,17700.0,20.7709,20.7879,20.7453,20.7709,17700.0
2010-07-13 10:20:00,24.41,24.44,24.39,24.4,21900.0,20.7879,20.8135,20.7709,20.7794,21900.0
2010-07-13 10:30:00,24.4,24.41,24.35,24.38,25200.0,20.7794,20.7879,20.7368,20.7624,25200.0
2010-07-13 10:40:00,24.38,24.39,24.31,24.37,45600.0,20.7624,20.7709,20.7028,20.7539,45600.0
2010-07-13 10:50:00,24.37,24.41,24.37,24.39,32700.0,20.7539,20.7879,20.7539,20.7709,32700.0
2010-07-13 11:00:00,24.39,24.45,24.38,24.45,14700.0,20.7709,20.822,20.7624,20.822,14700.0
2010-07-13 11:10:00,24.46,24.47,24.44,24.44,36000.0,20.8305,20.839,20.8135,20.8135,36000.0
2010-07-13 11:20:00,24.44,24.44,24.41,24.44,25500.0,20.8135,20.8135,20.7879,20.8135,25500.0
2010-07-13 11:30:00,24.44,24.53,24.43,24.51,51000.0,20.8135,20.8901,20.805,20.8731,51000.0
2010-07-13 11:40:00,24.51,24.54,24.5,24.51,23400.0,20.8731,20.8986,20.8646,20.8731,23400.0
2010-07-13 11:50:00,24.5,24.54,24.49,24.5,19200.0,20.8646,20.8986,20.8561,20.8646,19200.0
2010-07-13 12:00:00,24.5,24.53,24.5,24.53,42900.0,20.8646,20.8901,20.8646,20.8901,42900.0
2010-07-13 12:10:00,24.54,24.58,24.53,24.54,35100.0,20.8986,20.9327,20.8901,20.8986,35100.0
2010-07-13 12:20:00,24.55,24.55,24.52,24.53,96000.0,20.9072,20.9072,20.8816,20.8901,96000.0
2010-07-13 12:30:00,24.53,24.53,24.51,24.52,36000.0,20.8901,20.8901,20.8731,20.8816,36000.0
2010-07-13 12:40:00,24.52,24.53,24.47,24.5,27300.0,20.8816,20.8901,20.839,20.8646,27300.0
2010-07-13 12:50:00,24.51,24.53,24.49,24.51,31800.0,20.8731,20.8901,20.8561,20.8731,31800.0
2010-07-13 13:00:00,24.5,24.55,24.5,24.53,36900.0,20.8646,20.9072,20.8646,20.8901,36900.0
2010-07-13 13:10:00,24.53,24.53,24.45,24.45,30600.0,20.8901,20.8901,20.822,20.822,30600.0
2010-07-13 13:20:00,24.45,24.45,24.42,24.43,71400.0,20.822,20.822,20.7964,20.805,71400.0
2010-07-13 13:30:00,24.44,24.46,24.43,24.45,85500.0,20.8135,20.8305,20.805,20.822,85500.0
2010-07-13 13:40:00,24.45,24.46,24.44,24.44,47700.0,20.822,20.8305,20.8135,20.8135,47700.0
2010-07-13 13:50:00,24.44,24.45,24.42,24.45,37200.0,20.8135,20.822,20.7964,20.822,37200.0
2010-07-13 14:00:00,24.45,24.51,24.44,24.51,70800.0,20.822,20.8731,20.8135,20.8731,70800.0
2010-07-13 14:10:00,24.51,24.56,24.5,24.56,44700.0,20.8731,20.9157,20.8646,20.9157,44700.0
2010-07-13 14:20:00,24.55,24.56,24.52,24.52,43800.0,20.9072,20.9157,20.8816,20.8816,43800.0
2010-07-13 14:30:00,24.52,24.55,24.51,24.53,78600.0,20.8816,20.9072,20.8731,20.8901,78600.0
2010-07-13 14:40:00,24.53,24.54,24.51,24.53,46200.0,20.8901,20.8986,20.8731,20.8901,46200.0
2010-07-13 14:50:00,24.54,24.54,24.5,24.53,123000.0,20.8986,20.8986,20.8646,20.8901,123000.0
2010-07-13 15:00:00,24.54,24.55,24.53,24.54,88500.0,20.8986,20.9072,20.8901,20.8986,88500.0
2010-07-13 15:10:00,24.55,24.59,24.54,24.58,69900.0,20.9072,20.9412,20.8986,20.9327,69900.0
2010-07-13 15:20:00,24.58,24.59,24.55,24.58,66600.0,20.9327,20.9412,20.9072,20.9327,66600.0
2010-07-13 15:30:00,24.58,24.58,24.53,24.53,66300.0,20.9327,20.9327,20.8901,20.8901,66300.0
2010-07-13 15:40:00,24.53,24.54,24.5,24.5,174900.0,20.8901,20.8986,20.8646,20.8646,174900.0
2010-07-13 15:50:00,24.5,24.51,24.39,24.42,460800.0,20.8646,20.8731,20.7709,20.7964,460800.0
2010-07-14 09:30:00,23.51,23.73,23.5,23.58,303600.0,20.0215,20.2088,20.013,20.0811,303600.0
2010-07-14 09:40:00,23.59,23.74,23.57,23.69,439500.0,20.0896,20.2173,20.0726,20.1748,439500.0
2010-07-14 09:50:00,23.69,23.9,23.69,23.86,287400.0,20.1748,20.3536,20.1748,20.3195,287400.0
2010-07-14 10:00:00,23.86,23.89,23.81,23.87,177600.0,20.3195,20.3451,20.277,20.3281,177600.0
2010-07-14 10:10:00,23.87,23.9,23.8,23.8,141300.0,20.3281,20.3536,20.2684,20.2684,141300.0
2010-07-14 10:20:00,23.81,23.85,23.75,23.76,141300.0,20.277,20.311,20.2259,20.2344,141300.0
2010-07-14 10:30:00,23.76,23.78,23.7,23.71,126300.0,20.2344,20.2514,20.1833,20.1918,126300.0
2010-07-14 10:40:00,23.7,23.79,23.66,23.73,148500.0,20.1833,20.2599,20.1492,20.2088,148500.0
2010-07-14 10:50:00,23.73,23.75,23.7,23.7,79500.0,20.2088,20.2259,20.1833,20.1833,79500.0
2010-07-14 11:00:00,23.71,23.77,23.69,23.76,151800.0,20.1918,20.2429,20.1748,20.2344,151800.0
2010-07-14 11:10:00,23.76,23.76,23.73,23.76,82500.0,20.2344,20.2344,20.2088,20.2344,82500.0
2010-07-14 11:20:00,23.77,23.8,23.77,23.78,84300.0,20.2429,20.2684,20.2429,20.2514,84300.0
2010-07-14 11:30:00,23.78,23.78,23.72,23.72,92100.0,20.2514,20.2514,20.2003,20.2003,92100.0
2010-07-14 11:40:00,23.72,23.76,23.72,23.74,122400.0,20.2003,20.2344,20.2003,20.2173,122400.0
2010-07-14 11:50:00,23.74,23.75,23.72,23.72,57300.0,20.2173,20.2259,20.2003,20.2003,57300.0
2010-07-14 12:00:00,23.72,23.74,23.69,23.69,129900.0,20.2003,20.2173,20.1748,20.1748,129900.0
2010-07-14 12:10:00,23.69,23.69,23.62,23.67,106500.0,20.1748,20.1748,20.1152,20.1577,106500.0
2010-07-14 12:20:00,23.67,23.71,23.67,23.7,31500.0,20.1577,20.1918,20.1577,20.1833,31500.0
2010-07-14 12:30:00,23.7,23.71,23.69,23.7,51600.0,20.1833,20.1918,20.1748,20.1833,51600.0
2010-07-14 12:40:00,23.69,23.69,23.67,23.68,51000.0,20.1748,20.1748,20.1577,20.1662,51000.0
2010-07-14 12:50:00,23.68,23.68,23.63,23.64,66600.0,20.1662,20.1662,20.1237,20.1322,66600.0
2010-07-14 13:00:00,23.65,23.66,23.62,23.63,82200.0,20.1407,20.1492,20.1152,20.1237,82200.0
2010-07-14 13:10:00,23.63,23.7,23.62,23.7,33300.0,20.1237,20.1833,20.1152,20.1833,33300.0
2010-07-14 13:20:00,23.71,23.73,23.7,23.72,63600.0,20.1918,20.2088,20.1833,20.2003,63600.0
2010-07-14 13:30:00,23.72,23.77,23.72,23.73,58200.0,20.2003,20.2429,20.2003,20.2088,58200.0
2010-07-14 13:40:00,23.73,23.73,23.69,23.69,35100.0,20.2088,20.2088,20.1748,20.1748,35100.0
2010-07-14 13:50:00,23.69,23.69,23.63,23.68,39600.0,20.1748,20.1748,20.1237,20.1662,39600.0
2010-07-14 14:00:00,23.68,23.68,23.6,23.63,78300.0,20.1662,20.1662,20.0981,20.1237,78300.0
2010-07-14 14:10:00,23.63,23.64,23.6,23.63,62700.0,20.1237,20.1322,20.0981,20.1237,62700.0
2010-07-14 14:20:00,23.64,23.66,23.59,23.61,84900.0,20.1322,20.1492,20.0896,20.1066,84900.0
2010-07-14 14:30:00,23.61,23.68,23.6,23.66,97200.0,20.1066,20.1662,20.0981,20.1492,97200.0
2010-07-14 14:40:00,23.66,23.73,23.65,23.72,122700.0,20.1492,20.2088,20.1407,20.2003,122700.0
2010-07-14 14:50:00,23.71,23.75,23.7,23.74,78900.0,20.1918,20.2259,20.1833,20.2173,78900.0
2010-07-14 15:00:00,23.74,23.77,23.7,23.73,164400.0,20.2173,20.2429,20.1833,20.2088,164400.0
2010-07-14 15:10:00,23.73,23.81,23.71,23.79,104700.0,20.2088,20.277,20.1918,20.2599,104700.0
2010-07-14 15:20:00,23.78,23.82,23.78,23.79,91800.0,20.2514,20.2855,20.2514,20.2599,91800.0
2010-07-14 15:30:00,23.79,23.81,23.77,23.79,173400.0,20.2599,20.277,20.2429,20.2599,173400.0
2010-07-14 15:40:00,23.79,23.82,23.73,23.82,201300.0,20.2599,20.2855,20.2088,20.2855,201300.0
2010-07-14 15:50:00,23.83,23.87,23.8,23.87,400200.0,20.294,20.3281,20.2684,20.3281,400200.0
2010-07-15 09:30:00,23.91,23.95,23.73,23.73,151800.0,20.3621,20.3962,20.2088,20.2088,151800.0
2010-07-15 09:40:00,23.73,23.76,23.64,23.66,95100.0,20.2088,20.2344,20.1322,20.1492,95100.0
2010-07-15 09:50:00,23.66,23.66,23.5,23.57,181200.0,20.1492,20.1492,20.013,20.0726,181200.0
2010-07-15 10:00:00,23.55,23.55,23.39,23.52,180900.0,20.0555,20.0555,19.9193,20.03,180900.0
2010-07-15 10:10:00,23.52,23.52,23.39,23.43,69000.0,20.03,20.03,19.9193,19.9533,69000.0
2010-07-15 10:20:00,23.42,23.5,23.41,23.49,78600.0,19.9448,20.013,19.9363,20.0044,78600.0
2010-07-15 10:30:00,23.5,23.52,23.46,23.51,81600.0,20.013,20.03,19.9789,20.0215,81600.0
2010-07-15 10:40:00,23.51,23.51,23.45,23.5,90000.0,20.0215,20.0215,19.9704,20.013,90000.0
2010-07-15 10:50:00,23.5,23.56,23.49,23.54,56400.0,20.013,20.0641,20.0044,20.047,56400.0
2010-07-15 11:00:00,23.55,23.55,23.48,23.51,80100.0,20.0555,20.0555,19.9959,20.0215,80100.0
2010-07-15 11:10:00,23.51,23.56,23.51,23.55,66300.0,20.0215,20.0641,20.0215,20.0555,66300.0
2010-07-15 11:20:00,23.55,23.57,23.48,23.5,78300.0,20.0555,20.0726,19.9959,20.013,78300.0
2010-07-15 11:30:00,23.5,23.59,23.5,23.58,58800.0,20.013,20.0896,20.013,20.0811,58800.0
2010-07-15 11:40:00,23.58,23.58,23.53,23.55,59400.0,20.0811,20.0811,20.0385,20.0555,59400.0
2010-07-15 11:50:00,23.55,23.58,23.54,23.56,32400.0,20.0555,20.0811,20.047,20.0641,32400.0
2010-07-15 12:00:00,23.56,23.58,23.53,23.56,31500.0,20.0641,20.0811,20.0385,20.0641,31500.0
2010-07-15 12:10:00,23.56,23.61,23.55,23.58,37500.0,20.0641,20.1066,20.0555,20.0811,37500.0
2010-07-15 12:20:00,23.58,23.58,23.53,23.55,23700.0,20.0811,20.0811,20.0385,20.0555,23700.0
2010-07-15 12:30:00,23.55,23.57,23.55,23.56,34800.0,20.0555,20.0726,20.0555,20.0641,34800.0
2010-07-15 12:40:00,23.57,23.58,23.55,23.55,49500.0,20.0726,20.0811,20.0555,20.0555,49500.0
2010-07-15 12:50:00,23.55,23.56,23.48,23.49,52800.0,20.0555,20.0641,19.9959,20.0044,52800.0
2010-07-15 13:00:00,23.49,23.54,23.48,23.52,83100.0,20.0044,20.047,19.9959,20.03,83100.0
2010-07-15 13:10:00,23.52,23.53,23.48,23.53,68100.0,20.03,20.0385,19.9959,20.0385,68100.0
2010-07-15 13:20:00,23.53,23.58,23.52,23.54,66900.0,20.0385,20.0811,20.03,20.047,66900.0
2010-07-15 13:30:00,23.55,23.59,23.53,23.56,51600.0,20.0555,20.0896,20.0385,20.0641,51600.0
2010-07-15 13:40:00,23.57,23.58,23.55,23.57,30300.0,20.0726,20.0811,20.0555,20.0726,30300.0
2010-07-15 13:50:00,23.56,23.56,23.53,23.55,57300.0,20.0641,20.0641,20.0385,20.0555,57300.0
2010-07-15 14:00:00,23.55,23.57,23.52,23.52,57300.0,20.0555,20.0726,20.03,20.03,57300.0
2010-07-15 14:10:00,23.52,23.54,23.49,23.54,74700.0,20.03,20.047,20.0044,20.047,74700.0
2010-07-15 14:20:00,23.54,23.56,23.5,23.56,63900.0,20.047,20.0641,20.013,20.0641,63900.0
2010-07-15 14:30:00,23.56,23.59,23.54,23.56,98400.0,20.0641,20.0896,20.047,20.0641,98400.0
2010-07-15 14:40:00,23.56,23.57,23.52,23.57,93600.0,20.0641,20.0726,20.03,20.0726,93600.0
2010-07-15 14:50:00,23.57,23.58,23.52,23.53,66300.0,20.0726,20.0811,20.03,20.0385,66300.0
2010-07-15 15:00:00,23.54,23.58,23.51,23.51,228900.0,20.047,20.0811,20.0215,20.0215,228900.0
2010-07-15 15:10:00,23.5,23.51,23.45,23.47,125700.0,20.013,20.0215,19.9704,19.9874,125700.0
2010-07-15 15:20:00,23.48,23.51,23.43,23.5,129900.0,19.9959,20.0215,19.9533,20.013,129900.0
2010-07-15 15:30:00,23.51,23.6,23.51,23.57,178200.0,20.0215,20.0981,20.0215,20.0726,178200.0
2010-07-15 15:40:00,23.58,23.71,23.56,23.67,243000.0,20.0811,20.1918,20.0641,20.1577,243000.0
2010-07-15 15:50:00,23.67,23.73,23.66,23.67,359700.0,20.1577,20.2088,20.1492,20.1577,359700.0
2010-07-16 09:30:00,23.6,23.66,23.58,23.58,238200.0,20.0981,20.1492,20.0811,20.0811,238200.0
2010-07-16 09:40:00,23.59,23.61,23.42,23.45,50400.0,20.0896,20.1066,19.9448,19.9704,50400.0
2010-07-16 09:50:00,23.45,23.47,23.29,23.35,70500.0,19.9704,19.9874,19.8341,19.8852,70500.0
2010-07-16 10:00:00,23.34,23.38,23.27,23.32,66600.0,19.8767,19.9108,19.8171,19.8597,66600.0
2010-07-16 10:10:00,23.32,23.42,23.31,23.41,73800.0,19.8597,19.9448,19.8512,19.9363,73800.0
2010-07-16 10:20:00,23.41,23.47,23.41,23.44,41400.0,19.9363,19.9874,19.9363,19.9619,41400.0
2010-07-16 10:30:00,23.44,23.47,23.42,23.43,78300.0,19.9619,19.9874,19.9448,19.9533,78300.0
2010-07-16 10:40:00,23.42,23.46,23.41,23.42,61800.0,19.9448,19.9789,19.9363,19.9448,61800.0
2010-07-16 10:50:00,23.42,23.49,23.4,23.48,44400.0,19.9448,20.0044,19.9278,19.9959,44400.0
2010-07-16 11:00:00,23.48,23.48,23.43,23.43,16200.0,19.9959,19.9959,19.9533,19.9533,16200.0
2010-07-16 11:10:00,23.43,23.44,23.41,23.41,18600.0,19.9533,19.9619,19.9363,19.9363,18600.0
2010-07-16 11:20:00,23.4,23.44,23.35,23.44,35400.0,19.9278,19.9619,19.8852,19.9619,35400.0
2010-07-16 11:30:00,23.43,23.43,23.37,23.43,53400.0,19.9533,19.9533,19.9022,19.9533,53400.0
2010-07-16 11:40:00,23.42,23.47,23.36,23.37,106200.0,19.9448,19.9874,19.8937,19.9022,106200.0
2010-07-16 11:50:00,23.37,23.38,23.3,23.31,61800.0,19.9022,19.9108,19.8426,19.8512,61800.0
2010-07-16 12:00:00,23.31,23.33,23.3,23.32,26700.0,19.8512,19.8682,19.8426,19.8597,26700.0
2010-07-16 12:10:00,23.33,23.36,23.3,23.31,21000.0,19.8682,19.8937,19.8426,19.8512,21000.0
2010-07-16 12:20:00,23.32,23.34,23.3,23.33,16200.0,19.8597,19.8767,19.8426,19.8682,16200.0
2010-07-16 12:30:00,23.32,23.33,23.28,23.29,16200.0,19.8597,19.8682,19.8256,19.8341,16200.0
2010-07-16 12:40:00,23.3,23.3,23.25,23.29,34800.0,19.8426,19.8426,19.8001,19.8341,34800.0
2010-07-16 12:50:00,23.28,23.28,23.24,23.25,31500.0,19.8256,19.8256,19.7915,19.8001,31500.0
2010-07-16 13:00:00,23.24,23.26,23.19,23.22,78000.0,19.7915,19.8086,19.749,19.7745,78000.0
2010-07-16 13:10:00,23.22,23.22,23.17,23.19,68700.0,19.7745,19.7745,19.7319,19.749,68700.0
2010-07-16 13:20:00,23.2,23.21,23.17,23.19,51300.0,19.7575,19.766,19.7319,19.749,51300.0
2010-07-16 13:30:00,23.19,23.25,23.19,23.22,45300.0,19.749,19.8001,19.749,19.7745,45300.0
2010-07-16 13:40:00,23.22,23.22,23.16,23.2,55800.0,19.7745,19.7745,19.7234,19.7575,55800.0
2010-07-16 13:50:00,23.2,23.21,23.16,23.19,34800.0,19.7575,19.766,19.7234,19.749,34800.0
2010-07-16 14:00:00,23.19,23.22,23.17,23.21,21300.0,19.749,19.7745,19.7319,19.766,21300.0
2010-07-16 14:10:00,23.21,23.24,23.2,23.21,94200.0,19.766,19.7915,19.7575,19.766,94200.0
2010-07-16 14:20:00,23.21,23.22,23.18,23.18,46200.0,19.766,19.7745,19.7404,19.7404,46200.0
2010-07-16 14:30:00,23.19,23.22,23.17,23.2,30600.0,19.749,19.7745,19.7319,19.7575,30600.0
2010-07-16 14:40:00,23.21,23.22,23.17,23.21,28500.0,19.766,19.7745,19.7319,19.766,28500.0
2010-07-16 14:50:00,23.21,23.22,23.18,23.19,48900.0,19.766,19.7745,19.7404,19.749,48900.0
2010-07-16 15:00:00,23.19,23.24,23.19,23.2,66300.0,19.749,19.7915,19.749,19.7575,66300.0
2010-07-16 15:10:00,23.2,23.22,23.16,23.18,158700.0,19.7575,19.7745,19.7234,19.7404,158700.0
2010-07-16 15:20:00,23.18,23.2,23.13,23.17,90900.0,19.7404,19.7575,19.6979,19.7319,90900.0
2010-07-16 15:30:00,23.16,23.24,23.15,23.18,103200.0,19.7234,19.7915,19.7149,19.7404,103200.0
2010-07-16 15:40:00,23.18,23.22,23.12,23.14,169500.0,19.7404,19.7745,19.6893,19.7064,169500.0
2010-07-16 15:50:00,23.14,23.21,23.14,23.16,333900.0,19.7064,19.766,19.7064,19.7234,333900.0
2010-07-19 09:30:00,23.21,23.31,23.2,23.26,33900.0,19.766,19.8512,19.7575,19.8086,33900.0
2010-07-19 09:40:00,23.25,23.32,23.23,23.27,33300.0,19.8001,19.8597,19.783,19.8171,33300.0
2010-07-19 09:50:00,23.27,23.32,23.25,23.25,33600.0,19.8171,19.8597,19.8001,19.8001,33600.0
2010-07-19 10:00:00,23.23,23.25,23.18,23.18,60900.0,19.783,19.8001,19.7404,19.7404,60900.0
2010-07-19 10:10:00,23.18,23.22,23.16,23.18,44400.0,19.7404,19.7745,19.7234,19.7404,44400.0
2010-07-19 10:20:00,23.18,23.19,23.09,23.1,54600.0,19.7404,19.749,19.6638,19.6723,54600.0
2010-07-19 10:30:00,23.09,23.17,23.08,23.08,45900.0,19.6638,19.7319,19.6553,19.6553,45900.0
2010-07-19 10:40:00,23.07,23.12,23.06,23.08,39900.0,19.6468,19.6893,19.6382,19.6553,39900.0
2010-07-19 10:50:00,23.08,23.13,23.06,23.13,59400.0,19.6553,19.6979,19.6382,19.6979,59400.0
2010-07-19 11:00:00,23.12,23.23,23.12,23.21,38700.0,19.6893,19.783,19.6893,19.766,38700.0
2010-07-19 11:10:00,23.21,23.23,23.17,23.23,45300.0,19.766,19.783,19.7319,19.783,45300.0
2010-07-19 11:20:00,23.22,23.23,23.22,23.23,17100.0,19.7745,19.783,19.7745,19.783,17100.0
2010-07-19 11:30:00,23.23,23.23,23.17,23.17,74100.0,19.783,19.783,19.7319,19.7319,74100.0
2010-07-19 11:40:00,23.16,23.23,23.15,23.23,120900.0,19.7234,19.783,19.7149,19.783,120900.0
2010-07-19 11:50:00,23.23,23.29,23.23,23.29,50700.0,19.783,19.8341,19.783,19.8341,50700.0
2010-07-19 12:00:00,23.29,23.29,23.21,23.23,26100.0,19.8341,19.8341,19.766,19.783,26100.0
2010-07-19 12:10:00,23.23,23.28,23.21,23.27,43500.0,19.783,19.8256,19.766,19.8171,43500.0
2010-07-19 12:20:00,23.28,23.32,23.25,23.32,148500.0,19.8256,19.8597,19.8001,19.8597,148500.0
2010-07-19 12:30:00,23.33,23.33,23.3,23.33,41100.0,19.8682,19.8682,19.8426,19.8682,41100.0
2010-07-19 12:40:00,23.33,23.36,23.33,23.35,33900.0,19.8682,19.8937,19.8682,19.8852,33900.0
2010-07-19 12:50:00,23.35,23.37,23.32,23.35,36900.0,19.8852,19.9022,19.8597,19.8852,36900.0
2010-07-19 13:00:00,23.35,23.35,23.3,23.33,26100.0,19.8852,19.8852,19.8426,19.8682,26100.0
2010-07-19 13:10:00,23.33,23.33,23.25,23.26,33000.0,19.8682,19.8682,19.8001,19.8086,33000.0
2010-07-19 13:20:00,23.26,23.27,23.25,23.25,33900.0,19.8086,19.8171,19.8001,19.8001,33900.0
2010-07-19 13:30:00,23.25,23.29,23.25,23.26,36900.0,19.8001,19.8341,19.8001,19.8086,36900.0
2010-07-19 13:40:00,23.26,23.27,23.2,23.23,32400.0,19.8086,19.8171,19.7575,19.783,32400.0
2010-07-19 13:50:00,23.22,23.24,23.19,23.19,27000.0,19.7745,19.7915,19.749,19.749,27000.0
2010-07-19 14:00:00,23.2,23.21,23.18,23.2,48900.0,19.7575,19.766,19.7404,19.7575,48900.0
2010-07-19 14:10:00,23.2,23.27,23.2,23.27,22800.0,19.7575,19.8171,19.7575,19.8171,22800.0
2010-07-19 14:20:00,23.27,23.28,23.24,23.25,54000.0,19.8171,19.8256,19.7915,19.8001,54000.0
2010-07-19 14:30:00,23.25,23.27,23.23,23.25,149100.0,19.8001,19.8171,19.783,19.8001,149100.0
2010-07-19 14:40:00,23.24,23.29,23.24,23.28,96900.0,19.7915,19.8341,19.7915,19.8256,96900.0
2010-07-19 14:50:00,23.28,23.3,23.23,23.24,51000.0,19.8256,19.8426,19.783,19.7915,51000.0
2010-07-19 15:00:00,23.23,23.31,23.22,23.3,66600.0,19.783,19.8512,19.7745,19.8426,66600.0
2010-07-19 15:10:00,23.31,23.32,23.27,23.28,44700.0,19.8512,19.8597,19.8171,19.8256,44700.0
2010-07-19 15:20:00,23.28,23.28,23.21,23.23,39900.0,19.8256,19.8256,19.766,19.783,39900.0
2010-07-19 15:30:00,23.23,23.26,23.19,23.22,111600.0,19.783,19.8086,19.749,19.7745,111600.0
2010-07-19 15:40:00,23.22,23.29,23.21,23.24,105600.0,19.7745,19.8341,19.766,19.7915,105600.0
2010-07-19 15:50:00,23.25,23.29,23.23,23.27,180900.0,19.8001,19.8341,19.783,19.8171,180900.0
2010-07-20 09:30:00,22.57,22.73,22.53,22.72,333600.0,19.221,19.3572,19.1869,19.3487,333600.0
2010-07-20 09:40:00,22.75,22.93,22.7,22.92,262500.0,19.3742,19.5275,19.3317,19.519,262500.0
2010-07-20 09:50:00,22.92,23.01,22.9,22.92,132300.0,19.519,19.5957,19.502,19.519,132300.0
2010-07-20 10:00:00,22.92,22.94,22.69,22.72,284400.0,19.519,19.5361,19.3231,19.3487,284400.0
2010-07-20 10:10:00,22.72,22.83,22.71,22.8,210600.0,19.3487,19.4424,19.3402,19.4168,210600.0
2010-07-20 10:20:00,22.8,22.81,22.71,22.72,98400.0,19.4168,19.4253,19.3402,19.3487,98400.0
2010-07-20 10:30:00,22.72,22.73,22.66,22.66,263400.0,19.3487,19.3572,19.2976,19.2976,263400.0
2010-07-20 10:40:00,22.67,22.85,22.66,22.85,296100.0,19.3061,19.4594,19.2976,19.4594,296100.0
2010-07-20 10:50:00,22.85,22.86,22.81,22.84,86400.0,19.4594,19.4679,19.4253,19.4509,86400.0
2010-07-20 11:00:00,22.83,22.92,22.81,22.92,124500.0,19.4424,19.519,19.4253,19.519,124500.0
2010-07-20 11:10:00,22.91,22.96,22.88,22.91,187500.0,19.5105,19.5531,19.485,19.5105,187500.0
2010-07-20 11:20:00,22.9,22.94,22.89,22.91,67200.0,19.502,19.5361,19.4935,19.5105,67200.0
2010-07-20 11:30:00,22.91,22.93,22.87,22.87,85500.0,19.5105,19.5275,19.4764,19.4764,85500.0
2010-07-20 11:40:00,22.87,22.9,22.84,22.89,33600.0,19.4764,19.502,19.4509,19.4935,33600.0
2010-07-20 11:50:00,22.89,22.9,22.86,22.86,43500.0,19.4935,19.502,19.4679,19.4679,43500.0
2010-07-20 12:00:00,22.86,22.92,22.86,22.9,132000.0,19.4679,19.519,19.4679,19.502,132000.0
2010-07-20 12:10:00,22.9,22.9,22.87,22.9,63600.0,19.502,19.502,19.4764,19.502,63600.0
2010-07-20 12:20:00,22.89,22.96,22.89,22.93,63900.0,19.4935,19.5531,19.4935,19.5275,63900.0
2010-07-20 12:30:00,22.93,22.95,22.91,22.94,40500.0,19.5275,19.5446,19.5105,19.5361,40500.0
2010-07-20 12:40:00,22.94,23.0,22.93,22.99,39900.0,19.5361,19.5872,19.5275,19.5786,39900.0
2010-07-20 12:50:00,22.99,23.0,22.98,23.0,32100.0,19.5786,19.5872,19.5701,19.5872,32100.0
2010-07-20 13:00:00,23.0,23.01,22.98,22.98,37500.0,19.5872,19.5957,19.5701,19.5701,37500.0
2010-07-20 13:10:00,22.99,22.99,22.94,22.98,42600.0,19.5786,19.5786,19.5361,19.5701,42600.0
2010-07-20 13:20:00,22.98,23.04,22.98,23.04,65700.0,19.5701,19.6212,19.5701,19.6212,65700.0
2010-07-20 13:30:00,23.04,23.09,23.03,23.09,129300.0,19.6212,19.6638,19.6127,19.6638,129300.0
2010-07-20 13:40:00,23.09,23.13,23.08,23.13,112500.0,19.6638,19.6979,19.6553,19.6979,112500.0
2010-07-20 13:50:00,23.13,23.24,23.13,23.24,89700.0,19.6979,19.7915,19.6979,19.7915,89700.0
2010-07-20 14:00:00,23.24,23.24,23.16,23.16,163500.0,19.7915,19.7915,19.7234,19.7234,163500.0
2010-07-20 14:10:00,23.15,23.17,23.14,23.14,60900.0,19.7149,19.7319,19.7064,19.7064,60900.0
2010-07-20 14:20:00,23.14,23.14,23.08,23.11,79200.0,19.7064,19.7064,19.6553,19.6808,79200.0
2010-07-20 14:30:00,23.11,23.13,23.08,23.1,81000.0,19.6808,19.6979,19.6553,19.6723,81000.0
2010-07-20 14:40:00,23.1,23.11,23.05,23.09,84600.0,19.6723,19.6808,19.6297,19.6638,84600.0
2010-07-20 14:50:00,23.08,23.1,23.01,23.03,98100.0,19.6553,19.6723,19.5957,19.6127,98100.0
2010-07-20 15:00:00,23.04,23.11,23.03,23.11,72300.0,19.6212,19.6808,19.6127,19.6808,72300.0
2010-07-20 15:10:00,23.11,23.2,23.11,23.17,100800.0,19.6808,19.7575,19.6808,19.7319,100800.0
2010-07-20 15:20:00,23.15,23.24,23.14,23.23,93600.0,19.7149,19.7915,19.7064,19.783,93600.0
2010-07-20 15:30:00,23.22,23.29,23.22,23.26,240900.0,19.7745,19.8341,19.7745,19.8086,240900.0
2010-07-20 15:40:00,23.26,23.31,23.23,23.31,187200.0,19.8086,19.8512,19.783,19.8512,187200.0
2010-07-20 15:50:00,23.31,23.31,23.25,23.29,293400.0,19.8512,19.8512,19.8001,19.8341,293400.0
2010-07-21 09:30:00,23.48,23.48,23.08,23.28,170100.0,19.9959,19.9959,19.6553,19.8256,170100.0
2010-07-21 09:40:00,23.28,23.32,23.23,23.27,106500.0,19.8256,19.8597,19.783,19.8171,106500.0
2010-07-21 09:50:00,23.3,23.39,23.27,23.37,73200.0,19.8426,19.9193,19.8171,19.9022,73200.0
2010-07-21 10:00:00,23.38,23.38,23.23,23.26,168600.0,19.9108,19.9108,19.783,19.8086,168600.0
2010-07-21 10:10:00,23.25,23.3,23.24,23.25,253800.0,19.8001,19.8426,19.7915,19.8001,253800.0
2010-07-21 10:20:00,23.26,23.32,23.26,23.3,170100.0,19.8086,19.8597,19.8086,19.8426,170100.0
2010-07-21 10:30:00,23.3,23.31,23.24,23.24,136200.0,19.8426,19.8512,19.7915,19.7915,136200.0
2010-07-21 10:40:00,23.24,23.26,23.17,23.19,175500.0,19.7915,19.8086,19.7319,19.749,175500.0
2010-07-21 10:50:00,23.19,23.2,23.05,23.09,428100.0,19.749,19.7575,19.6297,19.6638,428100.0
2010-07-21 11:00:00,23.1,23.12,23.05,23.09,153600.0,19.6723,19.6893,19.6297,19.6638,153600.0
2010-07-21 11:10:00,23.09,23.12,23.09,23.11,135300.0,19.6638,19.6893,19.6638,19.6808,135300.0
2010-07-21 11:20:00,23.11,23.17,23.1,23.15,118500.0,19.6808,19.7319,19.6723,19.7149,118500.0
2010-07-21 11:30:00,23.16,23.21,23.15,23.21,89400.0,19.7234,19.766,19.7149,19.766,89400.0
2010-07-21 11:40:00,23.21,23.21,23.13,23.13,103500.0,19.766,19.766,19.6979,19.6979,103500.0
2010-07-21 11:50:00,23.14,23.2,23.12,23.19,98400.0,19.7064,19.7575,19.6893,19.749,98400.0
2010-07-21 12:00:00,23.19,23.21,23.15,23.15,222600.0,19.749,19.766,19.7149,19.7149,222600.0
2010-07-21 12:10:00,23.16,23.25,23.15,23.24,60000.0,19.7234,19.8001,19.7149,19.7915,60000.0
2010-07-21 12:20:00,23.24,23.36,23.24,23.35,102900.0,19.7915,19.8937,19.7915,19.8852,102900.0
2010-07-21 12:30:00,23.34,23.36,23.34,23.35,66000.0,19.8767,19.8937,19.8767,19.8852,66000.0
2010-07-21 12:40:00,23.36,23.4,23.35,23.4,80700.0,19.8937,19.9278,19.8852,19.9278,80700.0
2010-07-21 12:50:00,23.4,23.4,23.35,23.35,95700.0,19.9278,19.9278,19.8852,19.8852,95700.0
2010-07-21 13:00:00,23.35,23.35,23.33,23.35,66000.0,19.8852,19.8852,19.8682,19.8852,66000.0
2010-07-21 13:10:00,23.35,23.35,23.32,23.32,67800.0,19.8852,19.8852,19.8597,19.8597,67800.0
2010-07-21 13:20:00,23.33,23.35,23.29,23.31,73200.0,19.8682,19.8852,19.8341,19.8512,73200.0
2010-07-21 13:30:00,23.32,23.39,23.32,23.39,50400.0,19.8597,19.9193,19.8597,19.9193,50400.0
2010-07-21 13:40:00,23.39,23.41,23.36,23.41,86700.0,19.9193,19.9363,19.8937,19.9363,86700.0
2010-07-21 13:50:00,23.41,23.43,23.4,23.4,54300.0,19.9363,19.9533,19.9278,19.9278,54300.0
2010-07-21 14:00:00,23.39,23.42,23.28,23.28,147600.0,19.9193,19.9448,19.8256,19.8256,147600.0
2010-07-21 14:10:00,23.26,23.27,23.14,23.2,180000.0,19.8086,19.8171,19.7064,19.7575,180000.0
2010-07-21 14:20:00,23.2,23.26,23.18,23.18,101400.0,19.7575,19.8086,19.7404,19.7404,101400.0
2010-07-21 14:30:00,23.18,23.19,23.12,23.17,138300.0,19.7404,19.749,19.6893,19.7319,138300.0
2010-07-21 14:40:00,23.18,23.19,23.14,23.19,81600.0,19.7404,19.749,19.7064,19.749,81600.0
2010-07-21 14:50:00,23.18,23.19,23.06,23.07,114300.0,19.7404,19.749,19.6382,19.6468,114300.0
2010-07-21 15:00:00,23.06,23.16,23.06,23.15,120900.0,19.6382,19.7234,19.6382,19.7149,120900.0
2010-07-21 15:10:00,23.15,23.21,23.14,23.14,136800.0,19.7149,19.766,19.7064,19.7064,136800.0
2010-07-21 15:20:00,23.14,23.21,23.12,23.15,112500.0,19.7064,19.766,19.6893,19.7149,112500.0
2010-07-21 15:30:00,23.15,23.22,23.14,23.18,216000.0,19.7149,19.7745,19.7064,19.7404,216000.0
2010-07-21 15:40:00,23.18,23.25,23.16,23.21,255000.0,19.7404,19.8001,19.7234,19.766,255000.0
2010-07-21 15:50:00,23.22,23.23,23.13,23.17,300300.0,19.7745,19.783,19.6979,19.7319,300300.0
2010-07-22 09:30:00,22.34,23.22,22.34,23.0,707400.0,19.0251,19.7745,19.0251,19.5872,707400.0
2010-07-22 09:40:00,23.0,23.01,22.54,22.77,663300.0,19.5872,19.5957,19.1954,19.3913,663300.0
2010-07-22 09:50:00,22.79,22.81,22.74,22.75,389100.0,19.4083,19.4253,19.3657,19.3742,389100.0
2010-07-22 10:00:00,22.75,23.1,22.75,23.04,692100.0,19.3742,19.6723,19.3742,19.6212,692100.0
2010-07-22 10:10:00,23.04,23.17,23.02,23.04,232800.0,19.6212,19.7319,19.6042,19.6212,232800.0
2010-07-22 10:20:00,23.04,23.04,22.96,23.0,189300.0,19.6212,19.6212,19.5531,19.5872,189300.0
2010-07-22 10:30:00,23.0,23.02,22.92,22.93,391200.0,19.5872,19.6042,19.519,19.5275,391200.0
2010-07-22 10:40:00,22.94,23.16,22.94,23.16,291600.0,19.5361,19.7234,19.5361,19.7234,291600.0
2010-07-22 10:50:00,23.16,23.17,23.02,23.02,130500.0,19.7234,19.7319,19.6042,19.6042,130500.0
2010-07-22 11:00:00,23.02,23.02,22.94,22.94,107400.0,19.6042,19.6042,19.5361,19.5361,107400.0
2010-07-22 11:10:00,22.94,22.96,22.87,22.93,131400.0,19.5361,19.5531,19.4764,19.5275,131400.0
2010-07-22 11:20:00,22.92,22.92,22.79,22.82,300900.0,19.519,19.519,19.4083,19.4339,300900.0
2010-07-22 11:30:00,22.82,22.84,22.67,22.67,229200.0,19.4339,19.4509,19.3061,19.3061,229200.0
2010-07-22 11:40:00,22.67,22.71,22.56,22.56,631200.0,19.3061,19.3402,19.2124,19.2124,631200.0
2010-07-22 11:50:00,22.56,22.58,22.4,22.5,325800.0,19.2124,19.2295,19.0762,19.1613,325800.0
2010-07-22 12:00:00,22.49,22.5,22.35,22.36,302100.0,19.1528,19.1613,19.0336,19.0421,302100.0
2010-07-22 12:10:00,22.36,22.47,22.31,22.42,215100.0,19.0421,19.1358,18.9995,19.0932,215100.0
2010-07-22 12:20:00,22.42,22.44,22.25,22.25,183300.0,19.0932,19.1102,18.9484,18.9484,183300.0
2010-07-22 12:30:00,22.25,22.27,22.11,22.16,303000.0,18.9484,18.9655,18.8292,18.8718,303000.0
2010-07-22 12:40:00,22.17,22.31,22.17,22.3,133800.0,18.8803,18.9995,18.8803,18.991,133800.0
2010-07-22 12:50:00,22.3,22.49,22.3,22.49,239700.0,18.991,19.1528,18.991,19.1528,239700.0
2010-07-22 13:00:00,22.49,22.51,22.44,22.48,309300.0,19.1528,19.1699,19.1102,19.1443,309300.0
2010-07-22 13:10:00,22.47,22.61,22.47,22.57,372300.0,19.1358,19.255,19.1358,19.221,372300.0
2010-07-22 13:20:00,22.57,22.61,22.55,22.56,280500.0,19.221,19.255,19.2039,19.2124,280500.0
2010-07-22 13:30:00,22.56,22.63,22.56,22.58,114000.0,19.2124,19.2721,19.2124,19.2295,114000.0
2010-07-22 13:40:00,22.58,22.6,22.56,22.57,112500.0,19.2295,19.2465,19.2124,19.221,112500.0
2010-07-22 13:50:00,22.57,22.58,22.47,22.47,163500.0,19.221,19.2295,19.1358,19.1358,163500.0
2010-07-22 14:00:00,22.48,22.56,22.47,22.54,152700.0,19.1443,19.2124,19.1358,19.1954,152700.0
2010-07-22 14:10:00,22.54,22.61,22.53,22.57,113100.0,19.1954,19.255,19.1869,19.221,113100.0
2010-07-22 14:20:00,22.56,22.56,22.5,22.55,66000.0,19.2124,19.2124,19.1613,19.2039,66000.0
2010-07-22 14:30:00,22.55,22.55,22.48,22.49,147900.0,19.2039,19.2039,19.1443,19.1528,147900.0
2010-07-22 14:40:00,22.48,22.48,22.42,22.46,170400.0,19.1443,19.1443,19.0932,19.1273,170400.0
2010-07-22 14:50:00,22.46,22.47,22.38,22.39,205500.0,19.1273,19.1358,19.0591,19.0677,205500.0
2010-07-22 15:00:00,22.38,22.46,22.38,22.42,259200.0,19.0591,19.1273,19.0591,19.0932,259200.0
2010-07-22 15:10:00,22.41,22.48,22.41,22.47,228000.0,19.0847,19.1443,19.0847,19.1358,228000.0
2010-07-22 15:20:00,22.47,22.5,22.45,22.45,322800.0,19.1358,19.1613,19.1188,19.1188,322800.0
2010-07-22 15:30:00,22.45,22.45,22.23,22.27,391500.0,19.1188,19.1188,18.9314,18.9655,391500.0
2010-07-22 15:40:00,22.27,22.32,22.17,22.31,652800.0,18.9655,19.0081,18.8803,18.9995,652800.0
2010-07-22 15:50:00,22.31,22.33,22.25,22.28,645300.0,18.9995,19.0166,18.9484,18.974,645300.0
2010-07-23 09:30:00,22.41,22.55,22.36,22.53,145500.0,19.0847,19.2039,19.0421,19.1869,145500.0
2010-07-23 09:40:00,22.53,22.64,22.51,22.6,114600.0,19.1869,19.2806,19.1699,19.2465,114600.0
2010-07-23 09:50:00,22.6,22.6,22.45,22.48,110400.0,19.2465,19.2465,19.1188,19.1443,110400.0
2010-07-23 10:00:00,22.48,22.72,22.45,22.69,176100.0,19.1443,19.3487,19.1188,19.3231,176100.0
2010-07-23 10:10:00,22.69,22.76,22.63,22.67,237300.0,19.3231,19.3828,19.2721,19.3061,237300.0
2010-07-23 10:20:00,22.67,22.71,22.65,22.7,240600.0,19.3061,19.3402,19.2891,19.3317,240600.0
2010-07-23 10:30:00,22.71,22.75,22.7,22.74,199500.0,19.3402,19.3742,19.3317,19.3657,199500.0
2010-07-23 10:40:00,22.74,22.81,22.72,22.78,138300.0,19.3657,19.4253,19.3487,19.3998,138300.0
2010-07-23 10:50:00,22.79,22.83,22.75,22.76,223500.0,19.4083,19.4424,19.3742,19.3828,223500.0
2010-07-23 11:00:00,22.75,22.87,22.75,22.84,118800.0,19.3742,19.4764,19.3742,19.4509,118800.0
2010-07-23 11:10:00,22.83,22.84,22.76,22.8,76800.0,19.4424,19.4509,19.3828,19.4168,76800.0
2010-07-23 11:20:00,22.8,22.84,22.76,22.82,64200.0,19.4168,19.4509,19.3828,19.4339,64200.0
2010-07-23 11:30:00,22.83,22.83,22.79,22.81,82200.0,19.4424,19.4424,19.4083,19.4253,82200.0
2010-07-23 11:40:00,22.82,22.82,22.75,22.8,66600.0,19.4339,19.4339,19.3742,19.4168,66600.0
2010-07-23 11:50:00,22.8,22.9,22.8,22.9,102000.0,19.4168,19.502,19.4168,19.502,102000.0
2010-07-23 12:00:00,22.9,23.01,22.88,22.94,185400.0,19.502,19.5957,19.485,19.5361,185400.0
2010-07-23 12:10:00,22.93,23.01,22.9,22.94,141900.0,19.5275,19.5957,19.502,19.5361,141900.0
2010-07-23 12:20:00,22.93,22.94,22.83,22.85,81900.0,19.5275,19.5361,19.4424,19.4594,81900.0
2010-07-23 12:30:00,22.84,22.86,22.8,22.83,48600.0,19.4509,19.4679,19.4168,19.4424,48600.0
2010-07-23 12:40:00,22.82,22.82,22.78,22.81,50100.0,19.4339,19.4339,19.3998,19.4253,50100.0
2010-07-23 12:50:00,22.82,22.85,22.81,22.85,41400.0,19.4339,19.4594,19.4253,19.4594,41400.0
2010-07-23 13:00:00,22.86,22.86,22.8,22.82,39900.0,19.4679,19.4679,19.4168,19.4339,39900.0
2010-07-23 13:10:00,22.81,22.92,22.81,22.92,36900.0,19.4253,19.519,19.4253,19.519,36900.0
2010-07-23 13:20:00,22.92,23.03,22.91,23.03,63900.0,19.519,19.6127,19.5105,19.6127,63900.0
2010-07-23 13:30:00,23.03,23.37,23.01,23.22,417900.0,19.6127,19.9022,19.5957,19.7745,417900.0
2010-07-23 13:40:00,23.23,23.23,23.07,23.08,86700.0,19.783,19.783,19.6468,19.6553,86700.0
2010-07-23 13:50:00,23.1,23.14,23.07,23.08,546000.0,19.6723,19.7064,19.6468,19.6553,546000.0
2010-07-23 14:00:00,23.08,23.1,23.04,23.06,69900.0,19.6553,19.6723,19.6212,19.6382,69900.0
2010-07-23 14:10:00,23.05,23.06,22.99,23.02,53700.0,19.6297,19.6382,19.5786,19.6042,53700.0
2010-07-23 14:20:00,23.02,23.04,22.98,23.03,49500.0,19.6042,19.6212,19.5701,19.6127,49500.0
2010-07-23 14:30:00,23.03,23.03,22.98,23.01,65700.0,19.6127,19.6127,19.5701,19.5957,65700.0
2010-07-23 14:40:00,23.01,23.04,22.98,23.02,54900.0,19.5957,19.6212,19.5701,19.6042,54900.0
2010-07-23 14:50:00,23.02,23.03,22.98,23.01,95100.0,19.6042,19.6127,19.5701,19.5957,95100.0
2010-07-23 15:00:00,23.01,23.03,22.97,23.02,122400.0,19.5957,19.6127,19.5616,19.6042,122400.0
2010-07-23 15:10:00,23.03,23.03,22.96,23.0,141900.0,19.6127,19.6127,19.5531,19.5872,141900.0
2010-07-23 15:20:00,23.0,23.02,22.94,22.96,164700.0,19.5872,19.6042,19.5361,19.5531,164700.0
2010-07-23 15:30:00,22.96,23.0,22.92,22.94,222600.0,19.5531,19.5872,19.519,19.5361,222600.0
2010-07-23 15:40:00,22.94,22.97,22.89,22.96,226200.0,19.5361,19.5616,19.4935,19.5531,226200.0
2010-07-23 15:50:00,22.96,23.0,22.96,23.0,564000.0,19.5531,19.5872,19.5531,19.5872,564000.0
2010-07-26 09:30:00,22.94,23.11,22.94,23.01,72900.0,19.5361,19.6808,19.5361,19.5957,72900.0
2010-07-26 09:40:00,23.01,23.06,22.93,23.0,51300.0,19.5957,19.6382,19.5275,19.5872,51300.0
2010-07-26 09:50:00,23.0,23.03,22.98,23.01,58200.0,19.5872,19.6127,19.5701,19.5957,58200.0
2010-07-26 10:00:00,23.02,23.17,23.02,23.15,121500.0,19.6042,19.7319,19.6042,19.7149,121500.0
2010-07-26 10:10:00,23.15,23.19,23.11,23.13,82500.0,19.7149,19.749,19.6808,19.6979,82500.0
2010-07-26 10:20:00,23.13,23.13,22.98,23.0,115800.0,19.6979,19.6979,19.5701,19.5872,115800.0
2010-07-26 10:30:00,23.0,23.04,22.98,23.03,144300.0,19.5872,19.6212,19.5701,19.6127,144300.0
2010-07-26 10:40:00,23.02,23.05,22.99,23.05,98100.0,19.6042,19.6297,19.5786,19.6297,98100.0
2010-07-26 10:50:00,23.04,23.05,23.01,23.03,96900.0,19.6212,19.6297,19.5957,19.6127,96900.0
2010-07-26 11:00:00,23.03,23.03,22.99,23.03,138000.0,19.6127,19.6127,19.5786,19.6127,138000.0
2010-07-26 11:10:00,23.03,23.05,23.01,23.05,142500.0,19.6127,19.6297,19.5957,19.6297,142500.0
2010-07-26 11:20:00,23.05,23.08,23.03,23.07,30900.0,19.6297,19.6553,19.6127,19.6468,30900.0
2010-07-26 11:30:00,23.08,23.08,23.04,23.05,98700.0,19.6553,19.6553,19.6212,19.6297,98700.0
2010-07-26 11:40:00,23.05,23.07,23.04,23.06,35100.0,19.6297,19.6468,19.6212,19.6382,35100.0
2010-07-26 11:50:00,23.06,23.07,23.05,23.05,43800.0,19.6382,19.6468,19.6297,19.6297,43800.0
2010-07-26 12:00:00,23.06,23.11,23.06,23.11,31500.0,19.6382,19.6808,19.6382,19.6808,31500.0
2010-07-26 12:10:00,23.11,23.14,23.08,23.14,89700.0,19.6808,19.7064,19.6553,19.7064,89700.0
2010-07-26 12:20:00,23.14,23.17,23.14,23.15,31500.0,19.7064,19.7319,19.7064,19.7149,31500.0
2010-07-26 12:30:00,23.14,23.16,23.11,23.14,31500.0,19.7064,19.7234,19.6808,19.7064,31500.0
2010-07-26 12:40:00,23.14,23.16,23.12,23.16,26100.0,19.7064,19.7234,19.6893,19.7234,26100.0
2010-07-26 12:50:00,23.16,23.18,23.15,23.18,21000.0,19.7234,19.7404,19.7149,19.7404,21000.0
2010-07-26 13:00:00,23.18,23.19,23.09,23.09,84000.0,19.7404,19.749,19.6638,19.6638,84000.0
2010-07-26 13:10:00,23.1,23.12,23.07,23.11,57000.0,19.6723,19.6893,19.6468,19.6808,57000.0
2010-07-26 13:20:00,23.12,23.13,23.09,23.13,29400.0,19.6893,19.6979,19.6638,19.6979,29400.0
2010-07-26 13:30:00,23.14,23.15,23.11,23.12,41100.0,19.7064,19.7149,19.6808,19.6893,41100.0
2010-07-26 13:40:00,23.12,23.19,23.12,23.18,37800.0,19.6893,19.749,19.6893,19.7404,37800.0
2010-07-26 13:50:00,23.19,23.22,23.15,23.21,49800.0,19.749,19.7745,19.7149,19.766,49800.0
2010-07-26 14:00:00,23.21,23.22,23.18,23.19,45600.0,19.766,19.7745,19.7404,19.749,45600.0
2010-07-26 14:10:00,23.19,23.21,23.17,23.2,36600.0,19.749,19.766,19.7319,19.7575,36600.0
2010-07-26 14:20:00,23.21,23.21,23.13,23.15,69600.0,19.766,19.766,19.6979,19.7149,69600.0
2010-07-26 14:30:00,23.15,23.15,23.1,23.1,70800.0,19.7149,19.7149,19.6723,19.6723,70800.0
2010-07-26 14:40:00,23.1,23.15,23.1,23.11,53100.0,19.6723,19.7149,19.6723,19.6808,53100.0
2010-07-26 14:50:00,23.12,23.13,23.09,23.13,42900.0,19.6893,19.6979,19.6638,19.6979,42900.0
2010-07-26 15:00:00,23.13,23.18,23.12,23.16,62100.0,19.6979,19.7404,19.6893,19.7234,62100.0
2010-07-26 15:10:00,23.16,23.2,23.14,23.16,63000.0,19.7234,19.7575,19.7064,19.7234,63000.0
2010-07-26 15:20:00,23.17,23.23,23.17,23.21,84900.0,19.7319,19.783,19.7319,19.766,84900.0
2010-07-26 15:30:00,23.21,23.21,23.17,23.2,97200.0,19.766,19.766,19.7319,19.7575,97200.0
2010-07-26 15:40:00,23.2,23.27,23.18,23.25,250200.0,19.7575,19.8171,19.7404,19.8001,250200.0
2010-07-26 15:50:00,23.26,23.28,23.2,23.23,472200.0,19.8086,19.8256,19.7575,19.783,472200.0
2010-07-27 09:30:00,23.42,23.42,23.28,23.34,68100.0,19.9448,19.9448,19.8256,19.8767,68100.0
2010-07-27 09:40:00,23.34,23.34,23.18,23.23,56700.0,19.8767,19.8767,19.7404,19.783,56700.0
2010-07-27 09:50:00,23.23,23.34,23.23,23.33,130800.0,19.783,19.8767,19.783,19.8682,130800.0
2010-07-27 10:00:00,23.33,23.35,23.2,23.2,193500.0,19.8682,19.8852,19.7575,19.7575,193500.0
2010-07-27 10:10:00,23.2,23.23,23.14,23.16,143100.0,19.7575,19.783,19.7064,19.7234,143100.0
2010-07-27 10:20:00,23.17,23.25,23.12,23.17,381300.0,19.7319,19.8001,19.6893,19.7319,381300.0
2010-07-27 10:30:00,23.17,23.22,23.16,23.17,90300.0,19.7319,19.7745,19.7234,19.7319,90300.0
2010-07-27 10:40:00,23.16,23.25,23.16,23.24,168600.0,19.7234,19.8001,19.7234,19.7915,168600.0
2010-07-27 10:50:00,23.25,23.25,23.22,23.24,179400.0,19.8001,19.8001,19.7745,19.7915,179400.0
2010-07-27 11:00:00,23.24,23.26,23.22,23.23,227100.0,19.7915,19.8086,19.7745,19.783,227100.0
2010-07-27 11:10:00,23.23,23.23,23.16,23.2,191400.0,19.783,19.783,19.7234,19.7575,191400.0
2010-07-27 11:20:00,23.19,23.21,23.17,23.18,54300.0,19.749,19.766,19.7319,19.7404,54300.0
2010-07-27 11:30:00,23.18,23.21,23.18,23.19,54600.0,19.7404,19.766,19.7404,19.749,54600.0
2010-07-27 11:40:00,23.2,23.21,23.17,23.18,64200.0,19.7575,19.766,19.7319,19.7404,64200.0
2010-07-27 11:50:00,23.17,23.2,23.17,23.19,88200.0,19.7319,19.7575,19.7319,19.749,88200.0
2010-07-27 12:00:00,23.19,23.19,23.17,23.18,67200.0,19.749,19.749,19.7319,19.7404,67200.0
2010-07-27 12:10:00,23.18,23.19,23.17,23.19,56700.0,19.7404,19.749,19.7319,19.749,56700.0
2010-07-27 12:20:00,23.19,23.22,23.18,23.22,50700.0,19.749,19.7745,19.7404,19.7745,50700.0
2010-07-27 12:30:00,23.22,23.22,23.16,23.18,55800.0,19.7745,19.7745,19.7234,19.7404,55800.0
2010-07-27 12:40:00,23.18,23.2,23.13,23.13,55200.0,19.7404,19.7575,19.6979,19.6979,55200.0
2010-07-27 12:50:00,23.12,23.19,23.12,23.18,84000.0,19.6893,19.749,19.6893,19.7404,84000.0
2010-07-27 13:00:00,23.18,23.2,23.17,23.17,88200.0,19.7404,19.7575,19.7319,19.7319,88200.0
2010-07-27 13:10:00,23.18,23.19,23.15,23.15,74700.0,19.7404,19.749,19.7149,19.7149,74700.0
2010-07-27 13:20:00,23.16,23.18,23.12,23.12,29700.0,19.7234,19.7404,19.6893,19.6893,29700.0
2010-07-27 13:30:00,23.12,23.17,23.12,23.17,75900.0,19.6893,19.7319,19.6893,19.7319,75900.0
2010-07-27 13:40:00,23.17,23.24,23.15,23.24,71400.0,19.7319,19.7915,19.7149,19.7915,71400.0
2010-07-27 13:50:00,23.23,23.24,23.2,23.22,79500.0,19.783,19.7915,19.7575,19.7745,79500.0
2010-07-27 14:00:00,23.22,23.26,23.21,23.26,115200.0,19.7745,19.8086,19.766,19.8086,115200.0
2010-07-27 14:10:00,23.25,23.29,23.23,23.29,115800.0,19.8001,19.8341,19.783,19.8341,115800.0
2010-07-27 14:20:00,23.29,23.29,23.23,23.24,58200.0,19.8341,19.8341,19.783,19.7915,58200.0
2010-07-27 14:30:00,23.23,23.25,23.17,23.19,54900.0,19.783,19.8001,19.7319,19.749,54900.0
2010-07-27 14:40:00,23.19,23.2,23.16,23.19,51600.0,19.749,19.7575,19.7234,19.749,51600.0
2010-07-27 14:50:00,23.19,23.2,23.12,23.17,65100.0,19.749,19.7575,19.6893,19.7319,65100.0
2010-07-27 15:00:00,23.17,23.21,23.16,23.21,93600.0,19.7319,19.766,19.7234,19.766,93600.0
2010-07-27 15:10:00,23.2,23.21,23.15,23.18,63300.0,19.7575,19.766,19.7149,19.7404,63300.0
2010-07-27 15:20:00,23.18,23.22,23.18,23.22,104100.0,19.7404,19.7745,19.7404,19.7745,104100.0
2010-07-27 15:30:00,23.22,23.23,23.19,23.19,197700.0,19.7745,19.783,19.749,19.749,197700.0
2010-07-27 15:40:00,23.19,23.22,23.14,23.15,213000.0,19.749,19.7745,19.7064,19.7149,213000.0
2010-07-27 15:50:00,23.15,23.17,23.11,23.16,318000.0,19.7149,19.7319,19.6808,19.7234,318000.0
2010-07-28 09:30:00,23.17,23.22,23.1,23.2,113700.0,19.7319,19.7745,19.6723,19.7575,113700.0
2010-07-28 09:40:00,23.21,23.23,23.1,23.13,57900.0,19.766,19.783,19.6723,19.6979,57900.0
2010-07-28 09:50:00,23.14,23.19,23.14,23.15,144600.0,19.7064,19.749,19.7064,19.7149,144600.0
2010-07-28 10:00:00,23.14,23.19,23.14,23.16,66600.0,19.7064,19.749,19.7064,19.7234,66600.0
2010-07-28 10:10:00,23.14,23.15,23.11,23.12,377700.0,19.7064,19.7149,19.6808,19.6893,377700.0
2010-07-28 10:20:00,23.13,23.14,23.1,23.14,74700.0,19.6979,19.7064,19.6723,19.7064,74700.0
2010-07-28 10:30:00,23.14,23.15,23.1,23.13,79500.0,19.7064,19.7149,19.6723,19.6979,79500.0
2010-07-28 10:40:00,23.12,23.17,23.11,23.16,65400.0,19.6893,19.7319,19.6808,19.7234,65400.0
2010-07-28 10:50:00,23.16,23.24,23.15,23.21,99900.0,19.7234,19.7915,19.7149,19.766,99900.0
2010-07-28 11:00:00,23.21,23.21,23.17,23.17,93000.0,19.766,19.766,19.7319,19.7319,93000.0
2010-07-28 11:10:00,23.17,23.27,23.17,23.21,103200.0,19.7319,19.8171,19.7319,19.766,103200.0
2010-07-28 11:20:00,23.21,23.21,23.15,23.15,105600.0,19.766,19.766,19.7149,19.7149,105600.0
2010-07-28 11:30:00,23.15,23.25,23.14,23.23,81600.0,19.7149,19.8001,19.7064,19.783,81600.0
2010-07-28 11:40:00,23.23,23.23,23.17,23.17,40200.0,19.783,19.783,19.7319,19.7319,40200.0
2010-07-28 11:50:00,23.17,23.24,23.15,23.24,94200.0,19.7319,19.7915,19.7149,19.7915,94200.0
2010-07-28 12:00:00,23.24,23.26,23.14,23.14,69000.0,19.7915,19.8086,19.7064,19.7064,69000.0
2010-07-28 12:10:00,23.14,23.16,23.12,23.13,68100.0,19.7064,19.7234,19.6893,19.6979,68100.0
2010-07-28 12:20:00,23.14,23.14,23.09,23.1,52500.0,19.7064,19.7064,19.6638,19.6723,52500.0
2010-07-28 12:30:00,23.09,23.13,23.08,23.12,67200.0,19.6638,19.6979,19.6553,19.6893,67200.0
2010-07-28 12:40:00,23.12,23.14,23.1,23.1,33600.0,19.6893,19.7064,19.6723,19.6723,33600.0
2010-07-28 12:50:00,23.11,23.21,23.1,23.21,81300.0,19.6808,19.766,19.6723,19.766,81300.0
2010-07-28 13:00:00,23.21,23.22,23.13,23.15,44100.0,19.766,19.7745,19.6979,19.7149,44100.0
2010-07-28 13:10:00,23.16,23.18,23.15,23.15,30000.0,19.7234,19.7404,19.7149,19.7149,30000.0
2010-07-28 13:20:00,23.14,23.17,23.12,23.16,110100.0,19.7064,19.7319,19.6893,19.7234,110100.0
2010-07-28 13:30:00,23.16,23.26,23.15,23.26,162600.0,19.7234,19.8086,19.7149,19.8086,162600.0
2010-07-28 13:40:00,23.25,23.25,23.18,23.22,290100.0,19.8001,19.8001,19.7404,19.7745,290100.0
2010-07-28 13:50:00,23.21,23.22,23.19,23.2,53100.0,19.766,19.7745,19.749,19.7575,53100.0
2010-07-28 14:00:00,23.2,23.24,23.17,23.23,122700.0,19.7575,19.7915,19.7319,19.783,122700.0
2010-07-28 14:10:00,23.23,23.23,23.15,23.15,64500.0,19.783,19.783,19.7149,19.7149,64500.0
2010-07-28 14:20:00,23.15,23.17,23.13,23.17,78000.0,19.7149,19.7319,19.6979,19.7319,78000.0
2010-07-28 14:30:00,23.17,23.21,23.17,23.19,62400.0,19.7319,19.766,19.7319,19.749,62400.0
2010-07-28 14:40:00,23.19,23.2,23.15,23.17,64500.0,19.749,19.7575,19.7149,19.7319,64500.0
2010-07-28 14:50:00,23.17,23.19,23.14,23.14,77100.0,19.7319,19.749,19.7064,19.7064,77100.0
2010-07-28 15:00:00,23.15,23.18,23.11,23.11,118800.0,19.7149,19.7404,19.6808,19.6808,118800.0
2010-07-28 15:10:00,23.11,23.16,23.11,23.15,107400.0,19.6808,19.7234,19.6808,19.7149,107400.0
2010-07-28 15:20:00,23.14,23.18,23.12,23.17,111900.0,19.7064,19.7404,19.6893,19.7319,111900.0
2010-07-28 15:30:00,23.17,23.2,23.14,23.14,188400.0,19.7319,19.7575,19.7064,19.7064,188400.0
2010-07-28 15:40:00,23.14,23.17,23.14,23.16,137100.0,19.7064,19.7319,19.7064,19.7234,137100.0
2010-07-28 15:50:00,23.16,23.17,23.11,23.14,307200.0,19.7234,19.7319,19.6808,19.7064,307200.0
2010-07-29 09:30:00,23.28,23.39,23.26,23.39,67200.0,19.8256,19.9193,19.8086,19.9193,67200.0
2010-07-29 09:40:00,23.4,23.4,23.22,23.26,49800.0,19.9278,19.9278,19.7745,19.8086,49800.0
2010-07-29 09:50:00,23.26,23.27,23.15,23.15,75000.0,19.8086,19.8171,19.7149,19.7149,75000.0
2010-07-29 10:00:00,23.15,23.17,23.12,23.17,79500.0,19.7149,19.7319,19.6893,19.7319,79500.0
2010-07-29 10:10:00,23.17,23.17,23.08,23.11,397800.0,19.7319,19.7319,19.6553,19.6808,397800.0
2010-07-29 10:20:00,23.1,23.12,23.04,23.04,106800.0,19.6723,19.6893,19.6212,19.6212,106800.0
2010-07-29 10:30:00,23.04,23.06,22.99,23.02,93600.0,19.6212,19.6382,19.5786,19.6042,93600.0
2010-07-29 10:40:00,23.02,23.03,22.93,22.96,118500.0,19.6042,19.6127,19.5275,19.5531,118500.0
2010-07-29 10:50:00,22.96,22.96,22.92,22.92,100200.0,19.5531,19.5531,19.519,19.519,100200.0
2010-07-29 11:00:00,22.92,22.93,22.87,22.93,87300.0,19.519,19.5275,19.4764,19.5275,87300.0
2010-07-29 11:10:00,22.93,22.98,22.85,22.86,76500.0,19.5275,19.5701,19.4594,19.4679,76500.0
2010-07-29 11:20:00,22.86,22.86,22.76,22.77,96600.0,19.4679,19.4679,19.3828,19.3913,96600.0
2010-07-29 11:30:00,22.75,22.82,22.7,22.81,132000.0,19.3742,19.4339,19.3317,19.4253,132000.0
2010-07-29 11:40:00,22.8,22.81,22.75,22.77,30600.0,19.4168,19.4253,19.3742,19.3913,30600.0
2010-07-29 11:50:00,22.77,22.8,22.73,22.73,70200.0,19.3913,19.4168,19.3572,19.3572,70200.0
2010-07-29 12:00:00,22.74,22.74,22.65,22.65,113700.0,19.3657,19.3657,19.2891,19.2891,113700.0
2010-07-29 12:10:00,22.65,22.69,22.63,22.68,116100.0,19.2891,19.3231,19.2721,19.3146,116100.0
2010-07-29 12:20:00,22.68,22.69,22.63,22.64,82800.0,19.3146,19.3231,19.2721,19.2806,82800.0
2010-07-29 12:30:00,22.64,22.64,22.53,22.54,147600.0,19.2806,19.2806,19.1869,19.1954,147600.0
2010-07-29 12:40:00,22.54,22.65,22.54,22.64,87900.0,19.1954,19.2891,19.1954,19.2806,87900.0
2010-07-29 12:50:00,22.64,22.69,22.63,22.67,34200.0,19.2806,19.3231,19.2721,19.3061,34200.0
2010-07-29 13:00:00,22.66,22.7,22.65,22.69,64800.0,19.2976,19.3317,19.2891,19.3231,64800.0
2010-07-29 13:10:00,22.69,22.81,22.68,22.79,263700.0,19.3231,19.4253,19.3146,19.4083,263700.0
2010-07-29 13:20:00,22.79,22.84,22.75,22.84,107400.0,19.4083,19.4509,19.3742,19.4509,107400.0
2010-07-29 13:30:00,22.83,22.84,22.81,22.83,169800.0,19.4424,19.4509,19.4253,19.4424,169800.0
2010-07-29 13:40:00,22.83,22.85,22.82,22.84,122100.0,19.4424,19.4594,19.4339,19.4509,122100.0
2010-07-29 13:50:00,22.84,22.85,22.82,22.85,74400.0,19.4509,19.4594,19.4339,19.4594,74400.0
2010-07-29 14:00:00,22.85,22.87,22.78,22.78,165000.0,19.4594,19.4764,19.3998,19.3998,165000.0
2010-07-29 14:10:00,22.77,22.85,22.77,22.84,98100.0,19.3913,19.4594,19.3913,19.4509,98100.0
2010-07-29 14:20:00,22.85,22.87,22.84,22.85,57300.0,19.4594,19.4764,19.4509,19.4594,57300.0
2010-07-29 14:30:00,22.85,22.9,22.82,22.88,74700.0,19.4594,19.502,19.4339,19.485,74700.0
2010-07-29 14:40:00,22.89,22.9,22.86,22.9,148500.0,19.4935,19.502,19.4679,19.502,148500.0
2010-07-29 14:50:00,22.9,22.92,22.82,22.83,173400.0,19.502,19.519,19.4339,19.4424,173400.0
2010-07-29 15:00:00,22.83,22.86,22.82,22.85,126300.0,19.4424,19.4679,19.4339,19.4594,126300.0
2010-07-29 15:10:00,22.85,22.93,22.85,22.92,88800.0,19.4594,19.5275,19.4594,19.519,88800.0
2010-07-29 15:20:00,22.93,22.95,22.91,22.91,83700.0,19.5275,19.5446,19.5105,19.5105,83700.0
2010-07-29 15:30:00,22.91,22.92,22.87,22.9,130800.0,19.5105,19.519,19.4764,19.502,130800.0
2010-07-29 15:40:00,22.9,22.91,22.84,22.85,188400.0,19.502,19.5105,19.4509,19.4594,188400.0
2010-07-29 15:50:00,22.86,22.9,22.85,22.86,264300.0,19.4679,19.502,19.4594,19.4679,264300.0
2010-07-30 09:30:00,22.67,22.68,22.6,22.62,54600.0,19.3061,19.3146,19.2465,19.2635,54600.0
2010-07-30 09:40:00,22.61,22.81,22.61,22.74,42900.0,19.255,19.4253,19.255,19.3657,42900.0
2010-07-30 09:50:00,22.74,22.81,22.67,22.8,37800.0,19.3657,19.4253,19.3061,19.4168,37800.0
2010-07-30 10:00:00,22.81,23.0,22.81,22.91,123000.0,19.4253,19.5872,19.4253,19.5105,123000.0
2010-07-30 10:10:00,22.91,22.92,22.84,22.86,51000.0,19.5105,19.519,19.4509,19.4679,51000.0
2010-07-30 10:20:00,22.86,22.9,22.84,22.89,44400.0,19.4679,19.502,19.4509,19.4935,44400.0
2010-07-30 10:30:00,22.88,22.96,22.88,22.95,62700.0,19.485,19.5531,19.485,19.5446,62700.0
2010-07-30 10:40:00,22.95,23.04,22.95,23.04,56700.0,19.5446,19.6212,19.5446,19.6212,56700.0
2010-07-30 10:50:00,23.04,23.09,23.04,23.07,82800.0,19.6212,19.6638,19.6212,19.6468,82800.0
2010-07-30 11:00:00,23.07,23.09,23.01,23.04,57900.0,19.6468,19.6638,19.5957,19.6212,57900.0
2010-07-30 11:10:00,23.04,23.04,22.99,22.99,28200.0,19.6212,19.6212,19.5786,19.5786,28200.0
2010-07-30 11:20:00,23.0,23.0,22.95,22.95,30000.0,19.5872,19.5872,19.5446,19.5446,30000.0
2010-07-30 11:30:00,22.96,22.98,22.93,22.98,41700.0,19.5531,19.5701,19.5275,19.5701,41700.0
2010-07-30 11:40:00,22.99,23.0,22.94,22.96,34200.0,19.5786,19.5872,19.5361,19.5531,34200.0
2010-07-30 11:50:00,22.97,23.01,22.96,22.98,17700.0,19.5616,19.5957,19.5531,19.5701,17700.0
2010-07-30 12:00:00,22.99,23.0,22.95,22.98,50700.0,19.5786,19.5872,19.5446,19.5701,50700.0
2010-07-30 12:10:00,22.97,22.97,22.93,22.96,29700.0,19.5616,19.5616,19.5275,19.5531,29700.0
2010-07-30 12:20:00,22.96,22.97,22.95,22.95,44400.0,19.5531,19.5616,19.5446,19.5446,44400.0
2010-07-30 12:30:00,22.95,22.95,22.89,22.91,124800.0,19.5446,19.5446,19.4935,19.5105,124800.0
2010-07-30 12:40:00,22.91,22.96,22.91,22.94,36000.0,19.5105,19.5531,19.5105,19.5361,36000.0
2010-07-30 12:50:00,22.95,22.95,22.93,22.94,19800.0,19.5446,19.5446,19.5275,19.5361,19800.0
2010-07-30 13:00:00,22.94,22.96,22.94,22.95,19800.0,19.5361,19.5531,19.5361,19.5446,19800.0
2010-07-30 13:10:00,22.94,22.94,22.87,22.88,23400.0,19.5361,19.5361,19.4764,19.485,23400.0
2010-07-30 13:20:00,22.88,22.91,22.87,22.9,13800.0,19.485,19.5105,19.4764,19.502,13800.0
2010-07-30 13:30:00,22.91,22.92,22.87,22.87,20400.0,19.5105,19.519,19.4764,19.4764,20400.0
2010-07-30 13:40:00,22.87,22.89,22.87,22.89,22500.0,19.4764,19.4935,19.4764,19.4935,22500.0
2010-07-30 13:50:00,22.88,22.9,22.86,22.86,56700.0,19.485,19.502,19.4679,19.4679,56700.0
2010-07-30 14:00:00,22.87,22.93,22.86,22.93,88800.0,19.4764,19.5275,19.4679,19.5275,88800.0
2010-07-30 14:10:00,22.93,23.02,22.93,23.01,70800.0,19.5275,19.6042,19.5275,19.5957,70800.0
2010-07-30 14:20:00,23.01,23.03,22.99,23.02,46200.0,19.5957,19.6127,19.5786,19.6042,46200.0
2010-07-30 14:30:00,23.01,23.02,22.96,22.96,41100.0,19.5957,19.6042,19.5531,19.5531,41100.0
2010-07-30 14:40:00,22.96,23.01,22.96,22.98,51000.0,19.5531,19.5957,19.5531,19.5701,51000.0
2010-07-30 14:50:00,22.98,23.01,22.97,22.97,37500.0,19.5701,19.5957,19.5616,19.5616,37500.0
2010-07-30 15:00:00,22.98,23.01,22.95,23.01,84300.0,19.5701,19.5957,19.5446,19.5957,84300.0
2010-07-30 15:10:00,23.0,23.06,22.99,23.04,136800.0,19.5872,19.6382,19.5786,19.6212,136800.0
2010-07-30 15:20:00,23.04,23.09,23.03,23.04,148200.0,19.6212,19.6638,19.6127,19.6212,148200.0
2010-07-30 15:30:00,23.04,23.07,23.02,23.03,152100.0,19.6212,19.6468,19.6042,19.6127,152100.0
2010-07-30 15:40:00,23.03,23.1,23.03,23.07,274200.0,19.6127,19.6723,19.6127,19.6468,274200.0
2010-07-30 15:50:00,23.07,23.1,23.03,23.05,441900.0,19.6468,19.6723,19.6127,19.6297,441900.0
2010-08-02 09:30:00,23.19,23.33,23.08,23.15,147600.0,19.749,19.8682,19.6553,19.7149,147600.0
2010-08-02 09:40:00,23.15,23.19,23.05,23.19,83400.0,19.7149,19.749,19.6297,19.749,83400.0
2010-08-02 09:50:00,23.19,23.25,23.18,23.22,80700.0,19.749,19.8001,19.7404,19.7745,80700.0
2010-08-02 10:00:00,23.23,23.37,23.23,23.33,228000.0,19.783,19.9022,19.783,19.8682,228000.0
2010-08-02 10:10:00,23.33,23.36,23.31,23.35,129000.0,19.8682,19.8937,19.8512,19.8852,129000.0
2010-08-02 10:20:00,23.36,23.4,23.35,23.4,78900.0,19.8937,19.9278,19.8852,19.9278,78900.0
2010-08-02 10:30:00,23.4,23.46,23.4,23.44,110400.0,19.9278,19.9789,19.9278,19.9619,110400.0
2010-08-02 10:40:00,23.44,23.47,23.43,23.44,68700.0,19.9619,19.9874,19.9533,19.9619,68700.0
2010-08-02 10:50:00,23.45,23.5,23.44,23.48,75600.0,19.9704,20.013,19.9619,19.9959,75600.0
2010-08-02 11:00:00,23.49,23.49,23.45,23.47,69900.0,20.0044,20.0044,19.9704,19.9874,69900.0
2010-08-02 11:10:00,23.47,23.49,23.41,23.43,129300.0,19.9874,20.0044,19.9363,19.9533,129300.0
2010-08-02 11:20:00,23.43,23.5,23.43,23.49,64800.0,19.9533,20.013,19.9533,20.0044,64800.0
2010-08-02 11:30:00,23.49,23.5,23.48,23.5,83100.0,20.0044,20.013,19.9959,20.013,83100.0
2010-08-02 11:40:00,23.5,23.6,23.5,23.57,91200.0,20.013,20.0981,20.013,20.0726,91200.0
2010-08-02 11:50:00,23.56,23.57,23.53,23.56,45000.0,20.0641,20.0726,20.0385,20.0641,45000.0
2010-08-02 12:00:00,23.56,23.57,23.53,23.56,46200.0,20.0641,20.0726,20.0385,20.0641,46200.0
2010-08-02 12:10:00,23.56,23.56,23.52,23.52,47100.0,20.0641,20.0641,20.03,20.03,47100.0
2010-08-02 12:20:00,23.52,23.53,23.47,23.48,58500.0,20.03,20.0385,19.9874,19.9959,58500.0
2010-08-02 12:30:00,23.48,23.5,23.47,23.49,60000.0,19.9959,20.013,19.9874,20.0044,60000.0
2010-08-02 12:40:00,23.49,23.52,23.48,23.5,81900.0,20.0044,20.03,19.9959,20.013,81900.0
2010-08-02 12:50:00,23.5,23.56,23.5,23.54,73500.0,20.013,20.0641,20.013,20.047,73500.0
2010-08-02 13:00:00,23.54,23.57,23.54,23.55,69900.0,20.047,20.0726,20.047,20.0555,69900.0
2010-08-02 13:10:00,23.55,23.57,23.51,23.51,87000.0,20.0555,20.0726,20.0215,20.0215,87000.0
2010-08-02 13:20:00,23.51,23.52,23.5,23.52,36000.0,20.0215,20.03,20.013,20.03,36000.0
2010-08-02 13:30:00,23.52,23.52,23.47,23.5,40200.0,20.03,20.03,19.9874,20.013,40200.0
2010-08-02 13:40:00,23.5,23.52,23.49,23.5,33000.0,20.013,20.03,20.0044,20.013,33000.0
2010-08-02 13:50:00,23.5,23.54,23.5,23.54,72300.0,20.013,20.047,20.013,20.047,72300.0
2010-08-02 14:00:00,23.54,23.54,23.51,23.51,48600.0,20.047,20.047,20.0215,20.0215,48600.0
2010-08-02 14:10:00,23.51,23.53,23.48,23.5,56700.0,20.0215,20.0385,19.9959,20.013,56700.0
2010-08-02 14:20:00,23.5,23.51,23.48,23.5,30600.0,20.013,20.0215,19.9959,20.013,30600.0
2010-08-02 14:30:00,23.5,23.58,23.49,23.58,98400.0,20.013,20.0811,20.0044,20.0811,98400.0
2010-08-02 14:40:00,23.58,23.6,23.56,23.57,65100.0,20.0811,20.0981,20.0641,20.0726,65100.0
2010-08-02 14:50:00,23.56,23.61,23.56,23.61,130800.0,20.0641,20.1066,20.0641,20.1066,130800.0
2010-08-02 15:00:00,23.61,23.62,23.59,23.62,56700.0,20.1066,20.1152,20.0896,20.1152,56700.0
2010-08-02 15:10:00,23.62,23.64,23.59,23.64,135300.0,20.1152,20.1322,20.0896,20.1322,135300.0
2010-08-02 15:20:00,23.64,23.66,23.63,23.65,122100.0,20.1322,20.1492,20.1237,20.1407,122100.0
2010-08-02 15:30:00,23.65,23.72,23.65,23.66,198600.0,20.1407,20.2003,20.1407,20.1492,198600.0
2010-08-02 15:40:00,23.66,23.69,23.65,23.65,193800.0,20.1492,20.1748,20.1407,20.1407,193800.0
2010-08-02 15:50:00,23.65,23.67,23.63,23.65,327000.0,20.1407,20.1577,20.1237,20.1407,327000.0
2010-08-03 09:30:00,23.57,23.64,23.5,23.52,49200.0,20.0726,20.1322,20.013,20.03,49200.0
2010-08-03 09:40:00,23.52,23.54,23.43,23.43,33600.0,20.03,20.047,19.9533,19.9533,33600.0
2010-08-03 09:50:00,23.43,23.45,23.4,23.42,53100.0,19.9533,19.9704,19.9278,19.9448,53100.0
2010-08-03 10:00:00,23.42,23.42,23.35,23.39,73500.0,19.9448,19.9448,19.8852,19.9193,73500.0
2010-08-03 10:10:00,23.38,23.38,23.33,23.37,76800.0,19.9108,19.9108,19.8682,19.9022,76800.0
2010-08-03 10:20:00,23.38,23.43,23.38,23.39,84300.0,19.9108,19.9533,19.9108,19.9193,84300.0
2010-08-03 10:30:00,23.39,23.47,23.39,23.47,63900.0,19.9193,19.9874,19.9193,19.9874,63900.0
2010-08-03 10:40:00,23.46,23.51,23.45,23.5,59700.0,19.9789,20.0215,19.9704,20.013,59700.0
2010-08-03 10:50:00,23.5,23.51,23.48,23.5,41100.0,20.013,20.0215,19.9959,20.013,41100.0
2010-08-03 11:00:00,23.5,23.52,23.46,23.46,53700.0,20.013,20.03,19.9789,19.9789,53700.0
2010-08-03 11:10:00,23.46,23.51,23.46,23.51,50400.0,19.9789,20.0215,19.9789,20.0215,50400.0
2010-08-03 11:20:00,23.51,23.52,23.49,23.5,39900.0,20.0215,20.03,20.0044,20.013,39900.0
2010-08-03 11:30:00,23.51,23.57,23.5,23.57,45900.0,20.0215,20.0726,20.013,20.0726,45900.0
2010-08-03 11:40:00,23.57,23.64,23.57,23.57,67800.0,20.0726,20.1322,20.0726,20.0726,67800.0
2010-08-03 11:50:00,23.57,23.57,23.52,23.52,23100.0,20.0726,20.0726,20.03,20.03,23100.0
2010-08-03 12:00:00,23.53,23.53,23.5,23.5,36300.0,20.0385,20.0385,20.013,20.013,36300.0
2010-08-03 12:10:00,23.5,23.5,23.49,23.5,58200.0,20.013,20.013,20.0044,20.013,58200.0
2010-08-03 12:20:00,23.5,23.51,23.48,23.49,53400.0,20.013,20.0215,19.9959,20.0044,53400.0
2010-08-03 12:30:00,23.49,23.51,23.48,23.5,34500.0,20.0044,20.0215,19.9959,20.013,34500.0
2010-08-03 12:40:00,23.5,23.52,23.48,23.48,41400.0,20.013,20.03,19.9959,19.9959,41400.0
2010-08-03 12:50:00,23.49,23.5,23.48,23.48,28500.0,20.0044,20.013,19.9959,19.9959,28500.0
2010-08-03 13:00:00,23.49,23.49,23.46,23.47,39000.0,20.0044,20.0044,19.9789,19.9874,39000.0
2010-08-03 13:10:00,23.47,23.5,23.47,23.49,31200.0,19.9874,20.013,19.9874,20.0044,31200.0
2010-08-03 13:20:00,23.48,23.5,23.47,23.48,27900.0,19.9959,20.013,19.9874,19.9959,27900.0
2010-08-03 13:30:00,23.49,23.52,23.49,23.52,78900.0,20.0044,20.03,20.0044,20.03,78900.0
2010-08-03 13:40:00,23.52,23.52,23.5,23.52,15300.0,20.03,20.03,20.013,20.03,15300.0
2010-08-03 13:50:00,23.52,23.53,23.5,23.51,31800.0,20.03,20.0385,20.013,20.0215,31800.0
2010-08-03 14:00:00,23.51,23.55,23.48,23.55,48000.0,20.0215,20.0555,19.9959,20.0555,48000.0
2010-08-03 14:10:00,23.54,23.57,23.54,23.57,47700.0,20.047,20.0726,20.047,20.0726,47700.0
2010-08-03 14:20:00,23.56,23.57,23.53,23.55,39300.0,20.0641,20.0726,20.0385,20.0555,39300.0
2010-08-03 14:30:00,23.56,23.56,23.51,23.52,78600.0,20.0641,20.0641,20.0215,20.03,78600.0
2010-08-03 14:40:00,23.52,23.54,23.51,23.53,27300.0,20.03,20.047,20.0215,20.0385,27300.0
2010-08-03 14:50:00,23.53,23.56,23.52,23.55,47700.0,20.0385,20.0641,20.03,20.0555,47700.0
2010-08-03 15:00:00,23.55,23.55,23.49,23.5,84600.0,20.0555,20.0555,20.0044,20.013,84600.0
2010-08-03 15:10:00,23.5,23.51,23.49,23.5,52500.0,20.013,20.0215,20.0044,20.013,52500.0
2010-08-03 15:20:00,23.5,23.5,23.48,23.5,88500.0,20.013,20.013,19.9959,20.013,88500.0
2010-08-03 15:30:00,23.49,23.51,23.47,23.48,93000.0,20.0044,20.0215,19.9874,19.9959,93000.0
2010-08-03 15:40:00,23.48,23.51,23.46,23.48,167700.0,19.9959,20.0215,19.9789,19.9959,167700.0
2010-08-03 15:50:00,23.48,23.5,23.46,23.49,239700.0,19.9959,20.013,19.9789,20.0044,239700.0
2010-08-04 09:30:00,23.54,23.57,23.43,23.51,34800.0,20.047,20.0726,19.9533,20.0215,34800.0
2010-08-04 09:40:00,23.52,23.54,23.46,23.46,135000.0,20.03,20.047,19.9789,19.9789,135000.0
2010-08-04 09:50:00,23.46,23.48,23.39,23.44,51600.0,19.9789,19.9959,19.9193,19.9619,51600.0
2010-08-04 10:00:00,23.47,23.68,23.47,23.67,169500.0,19.9874,20.1662,19.9874,20.1577,169500.0
2010-08-04 10:10:00,23.66,23.66,23.53,23.54,100200.0,20.1492,20.1492,20.0385,20.047,100200.0
2010-08-04 10:20:00,23.54,23.58,23.51,23.58,57900.0,20.047,20.0811,20.0215,20.0811,57900.0
2010-08-04 10:30:00,23.59,23.6,23.52,23.54,193800.0,20.0896,20.0981,20.03,20.047,193800.0
2010-08-04 10:40:00,23.54,23.61,23.54,23.58,105000.0,20.047,20.1066,20.047,20.0811,105000.0
2010-08-04 10:50:00,23.57,23.61,23.55,23.57,73800.0,20.0726,20.1066,20.0555,20.0726,73800.0
2010-08-04 11:00:00,23.57,23.59,23.56,23.58,47400.0,20.0726,20.0896,20.0641,20.0811,47400.0
2010-08-04 11:10:00,23.58,23.6,23.56,23.56,30900.0,20.0811,20.0981,20.0641,20.0641,30900.0
2010-08-04 11:20:00,23.56,23.59,23.54,23.57,32700.0,20.0641,20.0896,20.047,20.0726,32700.0
2010-08-04 11:30:00,23.57,23.59,23.54,23.57,39900.0,20.0726,20.0896,20.047,20.0726,39900.0
2010-08-04 11:40:00,23.56,23.57,23.55,23.56,24000.0,20.0641,20.0726,20.0555,20.0641,24000.0
2010-08-04 11:50:00,23.56,23.59,23.55,23.55,40200.0,20.0641,20.0896,20.0555,20.0555,40200.0
2010-08-04 12:00:00,23.55,23.59,23.55,23.57,45900.0,20.0555,20.0896,20.0555,20.0726,45900.0
2010-08-04 12:10:00,23.57,23.59,23.57,23.58,20100.0,20.0726,20.0896,20.0726,20.0811,20100.0
2010-08-04 12:20:00,23.58,23.62,23.58,23.59,41100.0,20.0811,20.1152,20.0811,20.0896,41100.0
2010-08-04 12:30:00,23.59,23.62,23.57,23.61,30300.0,20.0896,20.1152,20.0726,20.1066,30300.0
2010-08-04 12:40:00,23.61,23.62,23.6,23.6,10800.0,20.1066,20.1152,20.0981,20.0981,10800.0
2010-08-04 12:50:00,23.6,23.64,23.6,23.63,18900.0,20.0981,20.1322,20.0981,20.1237,18900.0
2010-08-04 13:00:00,23.63,23.64,23.59,23.59,36600.0,20.1237,20.1322,20.0896,20.0896,36600.0
2010-08-04 13:10:00,23.59,23.59,23.56,23.57,28500.0,20.0896,20.0896,20.0641,20.0726,28500.0
2010-08-04 13:20:00,23.56,23.59,23.55,23.58,37800.0,20.0641,20.0896,20.0555,20.0811,37800.0
2010-08-04 13:30:00,23.58,23.59,23.56,23.58,46500.0,20.0811,20.0896,20.0641,20.0811,46500.0
2010-08-04 13:40:00,23.58,23.59,23.56,23.59,29700.0,20.0811,20.0896,20.0641,20.0896,29700.0
2010-08-04 13:50:00,23.58,23.59,23.54,23.56,27300.0,20.0811,20.0896,20.047,20.0641,27300.0
2010-08-04 14:00:00,23.56,23.6,23.56,23.57,58200.0,20.0641,20.0981,20.0641,20.0726,58200.0
2010-08-04 14:10:00,23.58,23.59,23.56,23.56,28800.0,20.0811,20.0896,20.0641,20.0641,28800.0
2010-08-04 14:20:00,23.57,23.59,23.56,23.59,28800.0,20.0726,20.0896,20.0641,20.0896,28800.0
2010-08-04 14:30:00,23.59,23.59,23.56,23.56,55500.0,20.0896,20.0896,20.0641,20.0641,55500.0
2010-08-04 14:40:00,23.56,23.6,23.56,23.59,61200.0,20.0641,20.0981,20.0641,20.0896,61200.0
2010-08-04 14:50:00,23.6,23.6,23.57,23.58,54300.0,20.0981,20.0981,20.0726,20.0811,54300.0
2010-08-04 15:00:00,23.59,23.6,23.57,23.58,80100.0,20.0896,20.0981,20.0726,20.0811,80100.0
2010-08-04 15:10:00,23.58,23.6,23.57,23.59,174600.0,20.0811,20.0981,20.0726,20.0896,174600.0
2010-08-04 15:20:00,23.59,23.61,23.58,23.59,275100.0,20.0896,20.1066,20.0811,20.0896,275100.0
2010-08-04 15:30:00,23.59,23.61,23.58,23.58,405900.0,20.0896,20.1066,20.0811,20.0811,405900.0
2010-08-04 15:40:00,23.58,23.59,23.54,23.56,400500.0,20.0811,20.0896,20.047,20.0641,400500.0
2010-08-04 15:50:00,23.56,23.56,23.52,23.53,483300.0,20.0641,20.0641,20.03,20.0385,483300.0
2010-08-05 09:30:00,23.49,23.49,23.27,23.42,57600.0,20.0044,20.0044,19.8171,19.9448,57600.0
2010-08-05 09:40:00,23.41,23.5,23.41,23.44,29700.0,19.9363,20.013,19.9363,19.9619,29700.0
2010-08-05 09:50:00,23.44,23.56,23.44,23.56,46800.0,19.9619,20.0641,19.9619,20.0641,46800.0
2010-08-05 10:00:00,23.56,23.56,23.47,23.47,45300.0,20.0641,20.0641,19.9874,19.9874,45300.0
2010-08-05 10:10:00,23.48,23.56,23.48,23.51,77700.0,19.9959,20.0641,19.9959,20.0215,77700.0
2010-08-05 10:20:00,23.51,23.54,23.5,23.54,74400.0,20.0215,20.047,20.013,20.047,74400.0
2010-08-05 10:30:00,23.54,23.55,23.42,23.45,103200.0,20.047,20.0555,19.9448,19.9704,103200.0
2010-08-05 10:40:00,23.46,23.47,23.41,23.43,33300.0,19.9789,19.9874,19.9363,19.9533,33300.0
2010-08-05 10:50:00,23.43,23.47,23.41,23.45,88200.0,19.9533,19.9874,19.9363,19.9704,88200.0
2010-08-05 11:00:00,23.44,23.45,23.39,23.44,73800.0,19.9619,19.9704,19.9193,19.9619,73800.0
2010-08-05 11:10:00,23.45,23.49,23.44,23.47,23400.0,19.9704,20.0044,19.9619,19.9874,23400.0
2010-08-05 11:20:00,23.47,23.51,23.44,23.46,51900.0,19.9874,20.0215,19.9619,19.9789,51900.0
2010-08-05 11:30:00,23.46,23.46,23.42,23.42,12000.0,19.9789,19.9789,19.9448,19.9448,12000.0
2010-08-05 11:40:00,23.42,23.46,23.42,23.42,59100.0,19.9448,19.9789,19.9448,19.9448,59100.0
2010-08-05 11:50:00,23.43,23.44,23.41,23.42,23700.0,19.9533,19.9619,19.9363,19.9448,23700.0
2010-08-05 12:00:00,23.41,23.47,23.41,23.44,57000.0,19.9363,19.9874,19.9363,19.9619,57000.0
2010-08-05 12:10:00,23.43,23.44,23.42,23.43,33300.0,19.9533,19.9619,19.9448,19.9533,33300.0
2010-08-05 12:20:00,23.43,23.46,23.43,23.46,12900.0,19.9533,19.9789,19.9533,19.9789,12900.0
2010-08-05 12:30:00,23.46,23.47,23.44,23.44,20100.0,19.9789,19.9874,19.9619,19.9619,20100.0
2010-08-05 12:40:00,23.43,23.43,23.42,23.43,12300.0,19.9533,19.9533,19.9448,19.9533,12300.0
2010-08-05 12:50:00,23.43,23.43,23.4,23.4,22800.0,19.9533,19.9533,19.9278,19.9278,22800.0
2010-08-05 13:00:00,23.4,23.42,23.39,23.4,13200.0,19.9278,19.9448,19.9193,19.9278,13200.0
2010-08-05 13:10:00,23.39,23.41,23.37,23.39,45300.0,19.9193,19.9363,19.9022,19.9193,45300.0
2010-08-05 13:20:00,23.39,23.43,23.38,23.41,59400.0,19.9193,19.9533,19.9108,19.9363,59400.0
2010-08-05 13:30:00,23.41,23.44,23.41,23.44,24300.0,19.9363,19.9619,19.9363,19.9619,24300.0
2010-08-05 13:40:00,23.44,23.47,23.44,23.46,35400.0,19.9619,19.9874,19.9619,19.9789,35400.0
2010-08-05 13:50:00,23.46,23.47,23.45,23.45,17400.0,19.9789,19.9874,19.9704,19.9704,17400.0
2010-08-05 14:00:00,23.46,23.46,23.4,23.42,123600.0,19.9789,19.9789,19.9278,19.9448,123600.0
2010-08-05 14:10:00,23.43,23.43,23.39,23.39,45600.0,19.9533,19.9533,19.9193,19.9193,45600.0
2010-08-05 14:20:00,23.39,23.4,23.33,23.33,165000.0,19.9193,19.9278,19.8682,19.8682,165000.0
2010-08-05 14:30:00,23.33,23.35,23.32,23.32,102600.0,19.8682,19.8852,19.8597,19.8597,102600.0
2010-08-05 14:40:00,23.32,23.33,23.3,23.31,113400.0,19.8597,19.8682,19.8426,19.8512,113400.0
2010-08-05 14:50:00,23.31,23.31,23.29,23.29,93600.0,19.8512,19.8512,19.8341,19.8341,93600.0
2010-08-05 15:00:00,23.3,23.34,23.3,23.33,111000.0,19.8426,19.8767,19.8426,19.8682,111000.0
2010-08-05 15:10:00,23.33,23.35,23.33,23.34,71400.0,19.8682,19.8852,19.8682,19.8767,71400.0
2010-08-05 15:20:00,23.33,23.34,23.32,23.33,73800.0,19.8682,19.8767,19.8597,19.8682,73800.0
2010-08-05 15:30:00,23.33,23.34,23.31,23.33,139200.0,19.8682,19.8767,19.8512,19.8682,139200.0
2010-08-05 15:40:00,23.33,23.33,23.3,23.3,258000.0,19.8682,19.8682,19.8426,19.8426,258000.0
2010-08-05 15:50:00,23.3,23.32,23.26,23.3,329100.0,19.8426,19.8597,19.8086,19.8426,329100.0
2010-08-06 09:30:00,23.17,23.19,23.12,23.18,55800.0,19.7319,19.749,19.6893,19.7404,55800.0
2010-08-06 09:40:00,23.18,23.19,23.1,23.11,83100.0,19.7404,19.749,19.6723,19.6808,83100.0
2010-08-06 09:50:00,23.12,23.18,23.11,23.18,69900.0,19.6893,19.7404,19.6808,19.7404,69900.0
2010-08-06 10:00:00,23.19,23.2,23.07,23.09,56100.0,19.749,19.7575,19.6468,19.6638,56100.0
2010-08-06 10:10:00,23.08,23.14,23.07,23.13,52800.0,19.6553,19.7064,19.6468,19.6979,52800.0
2010-08-06 10:20:00,23.13,23.15,23.09,23.09,46800.0,19.6979,19.7149,19.6638,19.6638,46800.0
2010-08-06 10:30:00,23.09,23.16,23.05,23.05,40800.0,19.6638,19.7234,19.6297,19.6297,40800.0
2010-08-06 10:40:00,23.04,23.04,22.91,22.93,107400.0,19.6212,19.6212,19.5105,19.5275,107400.0
2010-08-06 10:50:00,22.93,22.96,22.89,22.91,69300.0,19.5275,19.5531,19.4935,19.5105,69300.0
2010-08-06 11:00:00,22.91,22.97,22.89,22.96,109200.0,19.5105,19.5616,19.4935,19.5531,109200.0
2010-08-06 11:10:00,22.96,23.06,22.96,23.04,75900.0,19.5531,19.6382,19.5531,19.6212,75900.0
2010-08-06 11:20:00,23.04,23.08,23.04,23.05,29400.0,19.6212,19.6553,19.6212,19.6297,29400.0
2010-08-06 11:30:00,23.04,23.07,23.01,23.06,27900.0,19.6212,19.6468,19.5957,19.6382,27900.0
2010-08-06 11:40:00,23.05,23.08,23.03,23.07,43200.0,19.6297,19.6553,19.6127,19.6468,43200.0
2010-08-06 11:50:00,23.06,23.11,23.05,23.1,120300.0,19.6382,19.6808,19.6297,19.6723,120300.0
2010-08-06 12:00:00,23.09,23.13,23.08,23.13,112500.0,19.6638,19.6979,19.6553,19.6979,112500.0
2010-08-06 12:10:00,23.12,23.13,23.1,23.12,23700.0,19.6893,19.6979,19.6723,19.6893,23700.0
2010-08-06 12:20:00,23.12,23.14,23.1,23.12,26400.0,19.6893,19.7064,19.6723,19.6893,26400.0
2010-08-06 12:30:00,23.11,23.13,23.1,23.12,46500.0,19.6808,19.6979,19.6723,19.6893,46500.0
2010-08-06 12:40:00,23.12,23.13,23.11,23.11,43500.0,19.6893,19.6979,19.6808,19.6808,43500.0
2010-08-06 12:50:00,23.12,23.13,23.1,23.11,38700.0,19.6893,19.6979,19.6723,19.6808,38700.0
2010-08-06 13:00:00,23.1,23.12,23.07,23.07,36300.0,19.6723,19.6893,19.6468,19.6468,36300.0
2010-08-06 13:10:00,23.07,23.09,23.06,23.08,30600.0,19.6468,19.6638,19.6382,19.6553,30600.0
2010-08-06 13:20:00,23.09,23.09,23.06,23.08,27000.0,19.6638,19.6638,19.6382,19.6553,27000.0
2010-08-06 13:30:00,23.08,23.11,23.06,23.09,47400.0,19.6553,19.6808,19.6382,19.6638,47400.0
2010-08-06 13:40:00,23.09,23.12,23.09,23.11,44400.0,19.6638,19.6893,19.6638,19.6808,44400.0
2010-08-06 13:50:00,23.11,23.12,23.1,23.1,38700.0,19.6808,19.6893,19.6723,19.6723,38700.0
2010-08-06 14:00:00,23.1,23.11,23.08,23.11,38100.0,19.6723,19.6808,19.6553,19.6808,38100.0
2010-08-06 14:10:00,23.1,23.14,23.1,23.14,57300.0,19.6723,19.7064,19.6723,19.7064,57300.0
2010-08-06 14:20:00,23.14,23.15,23.1,23.14,48600.0,19.7064,19.7149,19.6723,19.7064,48600.0
2010-08-06 14:30:00,23.15,23.16,23.12,23.15,25500.0,19.7149,19.7234,19.6893,19.7149,25500.0
2010-08-06 14:40:00,23.14,23.18,23.12,23.16,52500.0,19.7064,19.7404,19.6893,19.7234,52500.0
2010-08-06 14:50:00,23.16,23.21,23.16,23.19,87600.0,19.7234,19.766,19.7234,19.749,87600.0
2010-08-06 15:00:00,23.19,23.21,23.13,23.16,76200.0,19.749,19.766,19.6979,19.7234,76200.0
2010-08-06 15:10:00,23.16,23.16,23.12,23.15,68400.0,19.7234,19.7234,19.6893,19.7149,68400.0
2010-08-06 15:20:00,23.15,23.19,23.15,23.16,109800.0,19.7149,19.749,19.7149,19.7234,109800.0
2010-08-06 15:30:00,23.16,23.2,23.14,23.18,134100.0,19.7234,19.7575,19.7064,19.7404,134100.0
2010-08-06 15:40:00,23.18,23.21,23.16,23.21,174600.0,19.7404,19.766,19.7234,19.766,174600.0
2010-08-06 15:50:00,23.2,23.23,23.17,23.22,250200.0,19.7575,19.783,19.7319,19.7745,250200.0
2010-08-09 09:30:00,23.26,23.36,23.26,23.33,48600.0,19.8086,19.8937,19.8086,19.8682,48600.0
2010-08-09 09:40:00,23.33,23.33,23.25,23.3,36600.0,19.8682,19.8682,19.8001,19.8426,36600.0
2010-08-09 09:50:00,23.3,23.3,23.25,23.27,15000.0,19.8426,19.8426,19.8001,19.8171,15000.0
2010-08-09 10:00:00,23.25,23.3,23.25,23.28,30600.0,19.8001,19.8426,19.8001,19.8256,30600.0
2010-08-09 10:10:00,23.29,23.29,23.26,23.27,66900.0,19.8341,19.8341,19.8086,19.8171,66900.0
2010-08-09 10:20:00,23.26,23.27,23.21,23.23,89100.0,19.8086,19.8171,19.766,19.783,89100.0
2010-08-09 10:30:00,23.24,23.26,23.22,23.23,67500.0,19.7915,19.8086,19.7745,19.783,67500.0
2010-08-09 10:40:00,23.24,23.26,23.22,23.24,39900.0,19.7915,19.8086,19.7745,19.7915,39900.0
2010-08-09 10:50:00,23.24,23.26,23.22,23.24,71700.0,19.7915,19.8086,19.7745,19.7915,71700.0
2010-08-09 11:00:00,23.24,23.26,23.23,23.25,77100.0,19.7915,19.8086,19.783,19.8001,77100.0
2010-08-09 11:10:00,23.25,23.29,23.24,23.28,93600.0,19.8001,19.8341,19.7915,19.8256,93600.0
2010-08-09 11:20:00,23.29,23.29,23.25,23.25,51000.0,19.8341,19.8341,19.8001,19.8001,51000.0
2010-08-09 11:30:00,23.25,23.29,23.25,23.28,62100.0,19.8001,19.8341,19.8001,19.8256,62100.0
2010-08-09 11:40:00,23.28,23.29,23.27,23.28,78300.0,19.8256,19.8341,19.8171,19.8256,78300.0
2010-08-09 11:50:00,23.28,23.29,23.27,23.27,57900.0,19.8256,19.8341,19.8171,19.8171,57900.0
2010-08-09 12:00:00,23.27,23.29,23.27,23.28,48300.0,19.8171,19.8341,19.8171,19.8256,48300.0
2010-08-09 12:10:00,23.28,23.29,23.27,23.27,54000.0,19.8256,19.8341,19.8171,19.8171,54000.0
2010-08-09 12:20:00,23.28,23.28,23.27,23.27,32400.0,19.8256,19.8256,19.8171,19.8171,32400.0
2010-08-09 12:30:00,23.28,23.28,23.27,23.28,21000.0,19.8256,19.8256,19.8171,19.8256,21000.0
2010-08-09 12:40:00,23.28,23.28,23.24,23.25,81000.0,19.8256,19.8256,19.7915,19.8001,81000.0
2010-08-09 12:50:00,23.25,23.25,23.24,23.24,30600.0,19.8001,19.8001,19.7915,19.7915,30600.0
2010-08-09 13:00:00,23.24,23.27,23.24,23.24,81600.0,19.7915,19.8171,19.7915,19.7915,81600.0
2010-08-09 13:10:00,23.24,23.27,23.24,23.26,128400.0,19.7915,19.8171,19.7915,19.8086,128400.0
2010-08-09 13:20:00,23.27,23.27,23.22,23.23,42600.0,19.8171,19.8171,19.7745,19.783,42600.0
2010-08-09 13:30:00,23.23,23.25,23.23,23.24,30900.0,19.783,19.8001,19.783,19.7915,30900.0
2010-08-09 13:40:00,23.24,23.25,23.23,23.24,51000.0,19.7915,19.8001,19.783,19.7915,51000.0
2010-08-09 13:50:00,23.24,23.25,23.23,23.25,26700.0,19.7915,19.8001,19.783,19.8001,26700.0
2010-08-09 14:00:00,23.25,23.25,23.23,23.24,55800.0,19.8001,19.8001,19.783,19.7915,55800.0
2010-08-09 14:10:00,23.24,23.25,23.23,23.25,19500.0,19.7915,19.8001,19.783,19.8001,19500.0
2010-08-09 14:20:00,23.24,23.25,23.22,23.25,33900.0,19.7915,19.8001,19.7745,19.8001,33900.0
2010-08-09 14:30:00,23.25,23.25,23.24,23.25,55800.0,19.8001,19.8001,19.7915,19.8001,55800.0
2010-08-09 14:40:00,23.25,23.26,23.24,23.25,140100.0,19.8001,19.8086,19.7915,19.8001,140100.0
2010-08-09 14:50:00,23.25,23.3,23.24,23.3,67200.0,19.8001,19.8426,19.7915,19.8426,67200.0
2010-08-09 15:00:00,23.3,23.3,23.28,23.28,60000.0,19.8426,19.8426,19.8256,19.8256,60000.0
2010-08-09 15:10:00,23.28,23.28,23.26,23.26,82200.0,19.8256,19.8256,19.8086,19.8086,82200.0
2010-08-09 15:20:00,23.26,23.27,23.25,23.26,103200.0,19.8086,19.8171,19.8001,19.8086,103200.0
2010-08-09 15:30:00,23.26,23.27,23.25,23.26,119700.0,19.8086,19.8171,19.8001,19.8086,119700.0
2010-08-09 15:40:00,23.26,23.31,23.26,23.28,203100.0,19.8086,19.8512,19.8086,19.8256,203100.0
2010-08-09 15:50:00,23.28,23.29,23.25,23.27,262800.0,19.8256,19.8341,19.8001,19.8171,262800.0
2010-08-10 09:30:00,23.15,23.18,23.03,23.12,68100.0,19.7149,19.7404,19.6127,19.6893,68100.0
2010-08-10 09:40:00,23.11,23.11,22.95,23.06,73500.0,19.6808,19.6808,19.5446,19.6382,73500.0
2010-08-10 09:50:00,23.06,23.06,22.95,23.0,82800.0,19.6382,19.6382,19.5446,19.5872,82800.0
2010-08-10 10:00:00,23.0,23.01,22.94,22.99,87600.0,19.5872,19.5957,19.5361,19.5786,87600.0
2010-08-10 10:10:00,23.0,23.01,22.98,23.0,90300.0,19.5872,19.5957,19.5701,19.5872,90300.0
2010-08-10 10:20:00,23.0,23.0,22.97,23.0,91200.0,19.5872,19.5872,19.5616,19.5872,91200.0
2010-08-10 10:30:00,23.0,23.0,22.97,22.98,79200.0,19.5872,19.5872,19.5616,19.5701,79200.0
2010-08-10 10:40:00,22.98,22.98,22.96,22.97,79500.0,19.5701,19.5701,19.5531,19.5616,79500.0
2010-08-10 10:50:00,22.96,22.98,22.95,22.95,102300.0,19.5531,19.5701,19.5446,19.5446,102300.0
2010-08-10 11:00:00,22.95,22.95,22.92,22.94,125700.0,19.5446,19.5446,19.519,19.5361,125700.0
2010-08-10 11:10:00,22.94,22.97,22.9,22.94,166200.0,19.5361,19.5616,19.502,19.5361,166200.0
2010-08-10 11:20:00,22.94,23.0,22.93,23.0,40800.0,19.5361,19.5872,19.5275,19.5872,40800.0
2010-08-10 11:30:00,22.99,23.02,22.99,23.0,78300.0,19.5786,19.6042,19.5786,19.5872,78300.0
2010-08-10 11:40:00,23.0,23.0,22.98,23.0,97800.0,19.5872,19.5872,19.5701,19.5872,97800.0
2010-08-10 11:50:00,23.0,23.0,22.99,23.0,129600.0,19.5872,19.5872,19.5786,19.5872,129600.0
2010-08-10 12:00:00,23.0,23.0,22.98,22.99,144900.0,19.5872,19.5872,19.5701,19.5786,144900.0
2010-08-10 12:10:00,22.99,23.0,22.98,22.99,202500.0,19.5786,19.5872,19.5701,19.5786,202500.0
2010-08-10 12:20:00,22.99,23.0,22.98,23.0,107700.0,19.5786,19.5872,19.5701,19.5872,107700.0
2010-08-10 12:30:00,23.0,23.0,22.99,23.0,190200.0,19.5872,19.5872,19.5786,19.5872,190200.0
2010-08-10 12:40:00,23.0,23.0,22.96,22.96,255600.0,19.5872,19.5872,19.5531,19.5531,255600.0
2010-08-10 12:50:00,22.97,22.98,22.95,22.96,288300.0,19.5616,19.5701,19.5446,19.5531,288300.0
2010-08-10 13:00:00,22.96,22.99,22.95,22.99,222300.0,19.5531,19.5786,19.5446,19.5786,222300.0
2010-08-10 13:10:00,22.99,23.0,22.98,22.99,146400.0,19.5786,19.5872,19.5701,19.5786,146400.0
2010-08-10 13:20:00,22.99,23.0,22.97,22.99,204900.0,19.5786,19.5872,19.5616,19.5786,204900.0
2010-08-10 13:30:00,22.99,23.0,22.97,22.99,162900.0,19.5786,19.5872,19.5616,19.5786,162900.0
2010-08-10 13:40:00,22.99,23.0,22.98,22.99,112800.0,19.5786,19.5872,19.5701,19.5786,112800.0
2010-08-10 13:50:00,22.99,23.0,22.99,23.0,182400.0,19.5786,19.5872,19.5786,19.5872,182400.0
2010-08-10 14:00:00,23.0,23.03,23.0,23.01,133500.0,19.5872,19.6127,19.5872,19.5957,133500.0
2010-08-10 14:10:00,23.0,23.13,22.98,23.05,173100.0,19.5872,19.6979,19.5701,19.6297,173100.0
2010-08-10 14:20:00,23.06,23.12,23.03,23.1,93000.0,19.6382,19.6893,19.6127,19.6723,93000.0
2010-08-10 14:30:00,23.11,23.2,23.11,23.2,119400.0,19.6808,19.7575,19.6808,19.7575,119400.0
2010-08-10 14:40:00,23.2,23.28,23.19,23.25,61200.0,19.7575,19.8256,19.749,19.8001,61200.0
2010-08-10 14:50:00,23.25,23.25,23.19,23.2,86100.0,19.8001,19.8001,19.749,19.7575,86100.0
2010-08-10 15:00:00,23.21,23.26,23.19,23.25,133500.0,19.766,19.8086,19.749,19.8001,133500.0
2010-08-10 15:10:00,23.25,23.25,23.13,23.14,146100.0,19.8001,19.8001,19.6979,19.7064,146100.0
2010-08-10 15:20:00,23.14,23.16,23.1,23.16,129300.0,19.7064,19.7234,19.6723,19.7234,129300.0
2010-08-10 15:30:00,23.17,23.2,23.12,23.16,251400.0,19.7319,19.7575,19.6893,19.7234,251400.0
2010-08-10 15:40:00,23.16,23.26,23.15,23.22,297600.0,19.7234,19.8086,19.7149,19.7745,297600.0
2010-08-10 15:50:00,23.23,23.23,23.15,23.18,367500.0,19.783,19.783,19.7149,19.7404,367500.0
2010-08-11 09:30:00,22.83,22.88,22.8,22.83,64800.0,19.4424,19.485,19.4168,19.4424,64800.0
2010-08-11 09:40:00,22.83,22.84,22.76,22.82,62700.0,19.4424,19.4509,19.3828,19.4339,62700.0
2010-08-11 09:50:00,22.82,22.88,22.76,22.87,99900.0,19.4339,19.485,19.3828,19.4764,99900.0
2010-08-11 10:00:00,22.87,22.96,22.86,22.94,105900.0,19.4764,19.5531,19.4679,19.5361,105900.0
2010-08-11 10:10:00,22.93,22.97,22.86,22.88,78000.0,19.5275,19.5616,19.4679,19.485,78000.0
2010-08-11 10:20:00,22.88,22.96,22.86,22.94,142200.0,19.485,19.5531,19.4679,19.5361,142200.0
2010-08-11 10:30:00,22.94,22.95,22.86,22.92,229200.0,19.5361,19.5446,19.4679,19.519,229200.0
2010-08-11 10:40:00,22.92,22.95,22.89,22.93,318900.0,19.519,19.5446,19.4935,19.5275,318900.0
2010-08-11 10:50:00,22.94,22.99,22.92,22.97,158700.0,19.5361,19.5786,19.519,19.5616,158700.0
2010-08-11 11:00:00,22.97,22.98,22.92,22.95,84000.0,19.5616,19.5701,19.519,19.5446,84000.0
2010-08-11 11:10:00,22.94,22.94,22.88,22.88,72300.0,19.5361,19.5361,19.485,19.485,72300.0
2010-08-11 11:20:00,22.88,22.92,22.87,22.9,78300.0,19.485,19.519,19.4764,19.502,78300.0
2010-08-11 11:30:00,22.89,22.97,22.88,22.97,125100.0,19.4935,19.5616,19.485,19.5616,125100.0
2010-08-11 11:40:00,22.97,23.03,22.97,23.02,48000.0,19.5616,19.6127,19.5616,19.6042,48000.0
2010-08-11 11:50:00,23.02,23.06,23.0,23.03,44100.0,19.6042,19.6382,19.5872,19.6127,44100.0
2010-08-11 12:00:00,23.03,23.03,22.98,23.01,103200.0,19.6127,19.6127,19.5701,19.5957,103200.0
2010-08-11 12:10:00,23.01,23.06,22.99,23.0,109800.0,19.5957,19.6382,19.5786,19.5872,109800.0
2010-08-11 12:20:00,23.0,23.02,22.99,22.99,27000.0,19.5872,19.6042,19.5786,19.5786,27000.0
2010-08-11 12:30:00,22.99,23.02,22.99,23.02,48000.0,19.5786,19.6042,19.5786,19.6042,48000.0
2010-08-11 12:40:00,23.01,23.03,22.99,22.99,78600.0,19.5957,19.6127,19.5786,19.5786,78600.0
2010-08-11 12:50:00,22.99,23.0,22.97,22.99,137400.0,19.5786,19.5872,19.5616,19.5786,137400.0
2010-08-11 13:00:00,22.98,23.01,22.97,23.01,156900.0,19.5701,19.5957,19.5616,19.5957,156900.0
2010-08-11 13:10:00,23.01,23.07,23.0,23.07,115200.0,19.5957,19.6468,19.5872,19.6468,115200.0
2010-08-11 13:20:00,23.07,23.08,23.05,23.07,129900.0,19.6468,19.6553,19.6297,19.6468,129900.0
2010-08-11 13:30:00,23.08,23.09,23.07,23.08,49800.0,19.6553,19.6638,19.6468,19.6553,49800.0
2010-08-11 13:40:00,23.09,23.12,23.08,23.11,46200.0,19.6638,19.6893,19.6553,19.6808,46200.0
2010-08-11 13:50:00,23.11,23.12,23.06,23.06,58200.0,19.6808,19.6893,19.6382,19.6382,58200.0
2010-08-11 14:00:00,23.07,23.09,23.04,23.05,50700.0,19.6468,19.6638,19.6212,19.6297,50700.0
2010-08-11 14:10:00,23.04,23.05,23.03,23.03,64500.0,19.6212,19.6297,19.6127,19.6127,64500.0
2010-08-11 14:20:00,23.03,23.08,23.03,23.08,56700.0,19.6127,19.6553,19.6127,19.6553,56700.0
2010-08-11 14:30:00,23.07,23.07,23.04,23.04,62400.0,19.6468,19.6468,19.6212,19.6212,62400.0
2010-08-11 14:40:00,23.04,23.04,22.99,23.01,60600.0,19.6212,19.6212,19.5786,19.5957,60600.0
2010-08-11 14:50:00,23.0,23.01,22.96,22.99,74400.0,19.5872,19.5957,19.5531,19.5786,74400.0
2010-08-11 15:00:00,22.99,23.02,22.97,23.0,76500.0,19.5786,19.6042,19.5616,19.5872,76500.0
2010-08-11 15:10:00,23.0,23.02,22.98,22.98,66900.0,19.5872,19.6042,19.5701,19.5701,66900.0
2010-08-11 15:20:00,22.97,23.01,22.96,23.01,81900.0,19.5616,19.5957,19.5531,19.5957,81900.0
2010-08-11 15:30:00,23.01,23.05,22.99,23.02,120000.0,19.5957,19.6297,19.5786,19.6042,120000.0
2010-08-11 15:40:00,23.02,23.02,22.96,22.97,213900.0,19.6042,19.6042,19.5531,19.5616,213900.0
2010-08-11 15:50:00,22.97,22.99,22.94,22.96,231900.0,19.5616,19.5786,19.5361,19.5531,231900.0
2010-08-12 09:30:00,22.74,22.9,22.64,22.87,66000.0,19.3657,19.502,19.2806,19.4764,66000.0
2010-08-12 09:40:00,22.86,22.91,22.79,22.87,68700.0,19.4679,19.5105,19.4083,19.4764,68700.0
2010-08-12 09:50:00,22.86,22.88,22.8,22.82,89700.0,19.4679,19.485,19.4168,19.4339,89700.0
2010-08-12 10:00:00,22.82,22.95,22.82,22.95,108600.0,19.4339,19.5446,19.4339,19.5446,108600.0
2010-08-12 10:10:00,22.95,22.96,22.89,22.9,133200.0,19.5446,19.5531,19.4935,19.502,133200.0
2010-08-12 10:20:00,22.91,22.93,22.87,22.87,111900.0,19.5105,19.5275,19.4764,19.4764,111900.0
2010-08-12 10:30:00,22.87,22.9,22.85,22.9,140400.0,19.4764,19.502,19.4594,19.502,140400.0
2010-08-12 10:40:00,22.9,23.08,22.89,23.06,132900.0,19.502,19.6553,19.4935,19.6382,132900.0
2010-08-12 10:50:00,23.06,23.1,23.05,23.07,125100.0,19.6382,19.6723,19.6297,19.6468,125100.0
2010-08-12 11:00:00,23.07,23.09,22.96,22.97,98400.0,19.6468,19.6638,19.5531,19.5616,98400.0
2010-08-12 11:10:00,22.97,23.07,22.94,23.07,130200.0,19.5616,19.6468,19.5361,19.6468,130200.0
2010-08-12 11:20:00,23.07,23.13,23.06,23.13,73200.0,19.6468,19.6979,19.6382,19.6979,73200.0
2010-08-12 11:30:00,23.13,23.13,23.08,23.08,53400.0,19.6979,19.6979,19.6553,19.6553,53400.0
2010-08-12 11:40:00,23.08,23.1,23.06,23.09,100500.0,19.6553,19.6723,19.6382,19.6638,100500.0
2010-08-12 11:50:00,23.09,23.13,23.08,23.11,148500.0,19.6638,19.6979,19.6553,19.6808,148500.0
2010-08-12 12:00:00,23.11,23.12,23.06,23.07,132900.0,19.6808,19.6893,19.6382,19.6468,132900.0
2010-08-12 12:10:00,23.07,23.14,23.07,23.12,84000.0,19.6468,19.7064,19.6468,19.6893,84000.0
2010-08-12 12:20:00,23.11,23.14,23.11,23.13,115200.0,19.6808,19.7064,19.6808,19.6979,115200.0
2010-08-12 12:30:00,23.13,23.14,23.12,23.14,21600.0,19.6979,19.7064,19.6893,19.7064,21600.0
2010-08-12 12:40:00,23.14,23.15,23.13,23.15,35100.0,19.7064,19.7149,19.6979,19.7149,35100.0
2010-08-12 12:50:00,23.14,23.18,23.14,23.17,54900.0,19.7064,19.7404,19.7064,19.7319,54900.0
2010-08-12 13:00:00,23.18,23.18,23.16,23.16,98100.0,19.7404,19.7404,19.7234,19.7234,98100.0
2010-08-12 13:10:00,23.15,23.19,23.15,23.18,51300.0,19.7149,19.749,19.7149,19.7404,51300.0
2010-08-12 13:20:00,23.18,23.18,23.13,23.13,27600.0,19.7404,19.7404,19.6979,19.6979,27600.0
2010-08-12 13:30:00,23.13,23.14,23.08,23.1,75000.0,19.6979,19.7064,19.6553,19.6723,75000.0
2010-08-12 13:40:00,23.09,23.11,23.06,23.06,51600.0,19.6638,19.6808,19.6382,19.6382,51600.0
2010-08-12 13:50:00,23.06,23.08,23.06,23.07,30900.0,19.6382,19.6553,19.6382,19.6468,30900.0
2010-08-12 14:00:00,23.07,23.08,23.04,23.08,95700.0,19.6468,19.6553,19.6212,19.6553,95700.0
2010-08-12 14:10:00,23.07,23.08,23.04,23.06,55500.0,19.6468,19.6553,19.6212,19.6382,55500.0
2010-08-12 14:20:00,23.06,23.08,23.01,23.08,63300.0,19.6382,19.6553,19.5957,19.6553,63300.0
2010-08-12 14:30:00,23.08,23.08,23.03,23.04,52200.0,19.6553,19.6553,19.6127,19.6212,52200.0
2010-08-12 14:40:00,23.04,23.07,23.03,23.07,42300.0,19.6212,19.6468,19.6127,19.6468,42300.0
2010-08-12 14:50:00,23.07,23.14,23.07,23.13,40200.0,19.6468,19.7064,19.6468,19.6979,40200.0
2010-08-12 15:00:00,23.13,23.19,23.13,23.19,115500.0,19.6979,19.749,19.6979,19.749,115500.0
2010-08-12 15:10:00,23.19,23.22,23.15,23.15,99300.0,19.749,19.7745,19.7149,19.7149,99300.0
2010-08-12 15:20:00,23.16,23.17,23.11,23.12,86100.0,19.7234,19.7319,19.6808,19.6893,86100.0
2010-08-12 15:30:00,23.12,23.14,23.09,23.1,127200.0,19.6893,19.7064,19.6638,19.6723,127200.0
2010-08-12 15:40:00,23.1,23.1,23.04,23.1,207900.0,19.6723,19.6723,19.6212,19.6723,207900.0
2010-08-12 15:50:00,23.1,23.14,23.08,23.14,630600.0,19.6723,19.7064,19.6553,19.7064,630600.0
2010-08-13 09:30:00,23.06,23.12,23.02,23.08,54300.0,19.6382,19.6893,19.6042,19.6553,54300.0
2010-08-13 09:40:00,23.08,23.14,22.97,23.0,39300.0,19.6553,19.7064,19.5616,19.5872,39300.0
2010-08-13 09:50:00,23.0,23.05,22.92,23.04,60600.0,19.5872,19.6297,19.519,19.6212,60600.0
2010-08-13 10:00:00,23.03,23.08,22.99,23.06,67200.0,19.6127,19.6553,19.5786,19.6382,67200.0
2010-08-13 10:10:00,23.05,23.07,23.0,23.06,150600.0,19.6297,19.6468,19.5872,19.6382,150600.0
2010-08-13 10:20:00,23.06,23.06,22.99,23.03,37500.0,19.6382,19.6382,19.5786,19.6127,37500.0
2010-08-13 10:30:00,23.03,23.08,23.01,23.08,100200.0,19.6127,19.6553,19.5957,19.6553,100200.0
2010-08-13 10:40:00,23.08,23.09,23.02,23.04,349800.0,19.6553,19.6638,19.6042,19.6212,349800.0
2010-08-13 10:50:00,23.04,23.08,23.02,23.07,232500.0,19.6212,19.6553,19.6042,19.6468,232500.0
2010-08-13 11:00:00,23.08,23.13,23.05,23.12,81300.0,19.6553,19.6979,19.6297,19.6893,81300.0
2010-08-13 11:10:00,23.13,23.17,23.11,23.12,160800.0,19.6979,19.7319,19.6808,19.6893,160800.0
2010-08-13 11:20:00,23.12,23.12,23.02,23.03,101100.0,19.6893,19.6893,19.6042,19.6127,101100.0
2010-08-13 11:30:00,23.03,23.05,22.97,22.98,33600.0,19.6127,19.6297,19.5616,19.5701,33600.0
2010-08-13 11:40:00,22.98,23.07,22.98,23.07,106800.0,19.5701,19.6468,19.5701,19.6468,106800.0
2010-08-13 11:50:00,23.07,23.07,23.04,23.06,27600.0,19.6468,19.6468,19.6212,19.6382,27600.0
2010-08-13 12:00:00,23.06,23.13,23.06,23.13,151500.0,19.6382,19.6979,19.6382,19.6979,151500.0
2010-08-13 12:10:00,23.13,23.16,23.08,23.11,89700.0,19.6979,19.7234,19.6553,19.6808,89700.0
2010-08-13 12:20:00,23.11,23.12,23.1,23.12,172800.0,19.6808,19.6893,19.6723,19.6893,172800.0
2010-08-13 12:30:00,23.12,23.12,23.08,23.1,139500.0,19.6893,19.6893,19.6553,19.6723,139500.0
2010-08-13 12:40:00,23.1,23.17,23.1,23.17,89100.0,19.6723,19.7319,19.6723,19.7319,89100.0
2010-08-13 12:50:00,23.17,23.18,23.14,23.16,33600.0,19.7319,19.7404,19.7064,19.7234,33600.0
2010-08-13 13:00:00,23.17,23.19,23.16,23.16,38100.0,19.7319,19.749,19.7234,19.7234,38100.0
2010-08-13 13:10:00,23.15,23.18,23.15,23.17,29400.0,19.7149,19.7404,19.7149,19.7319,29400.0
2010-08-13 13:20:00,23.16,23.2,23.14,23.19,78300.0,19.7234,19.7575,19.7064,19.749,78300.0
2010-08-13 13:30:00,23.2,23.2,23.13,23.18,37800.0,19.7575,19.7575,19.6979,19.7404,37800.0
2010-08-13 13:40:00,23.17,23.2,23.16,23.16,82200.0,19.7319,19.7575,19.7234,19.7234,82200.0
2010-08-13 13:50:00,23.16,23.19,23.15,23.17,85200.0,19.7234,19.749,19.7149,19.7319,85200.0
2010-08-13 14:00:00,23.16,23.17,23.14,23.15,63900.0,19.7234,19.7319,19.7064,19.7149,63900.0
2010-08-13 14:10:00,23.16,23.17,23.14,23.15,26700.0,19.7234,19.7319,19.7064,19.7149,26700.0
2010-08-13 14:20:00,23.14,23.15,23.11,23.15,40200.0,19.7064,19.7149,19.6808,19.7149,40200.0
2010-08-13 14:30:00,23.14,23.16,23.09,23.1,32100.0,19.7064,19.7234,19.6638,19.6723,32100.0
2010-08-13 14:40:00,23.1,23.12,23.07,23.09,21600.0,19.6723,19.6893,19.6468,19.6638,21600.0
2010-08-13 14:50:00,23.08,23.11,23.06,23.09,31200.0,19.6553,19.6808,19.6382,19.6638,31200.0
2010-08-13 15:00:00,23.1,23.1,23.07,23.09,32400.0,19.6723,19.6723,19.6468,19.6638,32400.0
2010-08-13 15:10:00,23.09,23.09,23.06,23.07,51300.0,19.6638,19.6638,19.6382,19.6468,51300.0
2010-08-13 15:20:00,23.07,23.08,23.04,23.05,58500.0,19.6468,19.6553,19.6212,19.6297,58500.0
2010-08-13 15:30:00,23.05,23.08,23.04,23.07,75000.0,19.6297,19.6553,19.6212,19.6468,75000.0
2010-08-13 15:40:00,23.08,23.08,22.99,23.02,122100.0,19.6553,19.6553,19.5786,19.6042,122100.0
2010-08-13 15:50:00,23.02,23.04,23.0,23.04,263100.0,19.6042,19.6212,19.5872,19.6212,263100.0
2010-08-16 09:30:00,22.9,22.9,22.81,22.9,45300.0,19.502,19.502,19.4253,19.502,45300.0
2010-08-16 09:40:00,22.9,22.93,22.85,22.9,59700.0,19.502,19.5275,19.4594,19.502,59700.0
2010-08-16 09:50:00,22.89,22.89,22.82,22.86,69600.0,19.4935,19.4935,19.4339,19.4679,69600.0
2010-08-16 10:00:00,22.83,22.9,22.83,22.88,100500.0,19.4424,19.502,19.4424,19.485,100500.0
2010-08-16 10:10:00,22.87,22.89,22.81,22.83,117900.0,19.4764,19.4935,19.4253,19.4424,117900.0
2010-08-16 10:20:00,22.84,22.86,22.81,22.84,60900.0,19.4509,19.4679,19.4253,19.4509,60900.0
2010-08-16 10:30:00,22.85,22.86,22.83,22.84,52800.0,19.4594,19.4679,19.4424,19.4509,52800.0
2010-08-16 10:40:00,22.85,22.86,22.82,22.84,107100.0,19.4594,19.4679,19.4339,19.4509,107100.0
2010-08-16 10:50:00,22.84,22.86,22.78,22.78,134400.0,19.4509,19.4679,19.3998,19.3998,134400.0
2010-08-16 11:00:00,22.78,22.78,22.73,22.74,78000.0,19.3998,19.3998,19.3572,19.3657,78000.0
2010-08-16 11:10:00,22.74,22.79,22.68,22.7,109200.0,19.3657,19.4083,19.3146,19.3317,109200.0
2010-08-16 11:20:00,22.71,22.72,22.68,22.68,49200.0,19.3402,19.3487,19.3146,19.3146,49200.0
2010-08-16 11:30:00,22.68,22.72,22.68,22.71,116400.0,19.3146,19.3487,19.3146,19.3402,116400.0
2010-08-16 11:40:00,22.71,22.73,22.7,22.7,69000.0,19.3402,19.3572,19.3317,19.3317,69000.0
2010-08-16 11:50:00,22.7,22.71,22.66,22.66,114900.0,19.3317,19.3402,19.2976,19.2976,114900.0
2010-08-16 12:00:00,22.66,22.66,22.63,22.64,75300.0,19.2976,19.2976,19.2721,19.2806,75300.0
2010-08-16 12:10:00,22.64,22.69,22.64,22.69,115500.0,19.2806,19.3231,19.2806,19.3231,115500.0
2010-08-16 12:20:00,22.69,22.72,22.67,22.72,64200.0,19.3231,19.3487,19.3061,19.3487,64200.0
2010-08-16 12:30:00,22.72,22.75,22.71,22.73,41100.0,19.3487,19.3742,19.3402,19.3572,41100.0
2010-08-16 12:40:00,22.73,22.75,22.72,22.73,32100.0,19.3572,19.3742,19.3487,19.3572,32100.0
2010-08-16 12:50:00,22.73,22.74,22.7,22.71,43500.0,19.3572,19.3657,19.3317,19.3402,43500.0
2010-08-16 13:00:00,22.72,22.75,22.72,22.74,28500.0,19.3487,19.3742,19.3487,19.3657,28500.0
2010-08-16 13:10:00,22.74,22.79,22.73,22.76,38700.0,19.3657,19.4083,19.3572,19.3828,38700.0
2010-08-16 13:20:00,22.75,22.8,22.74,22.77,26400.0,19.3742,19.4168,19.3657,19.3913,26400.0
2010-08-16 13:30:00,22.77,22.8,22.77,22.79,35400.0,19.3913,19.4168,19.3913,19.4083,35400.0
2010-08-16 13:40:00,22.79,22.82,22.79,22.81,37800.0,19.4083,19.4339,19.4083,19.4253,37800.0
2010-08-16 13:50:00,22.82,22.82,22.73,22.77,44400.0,19.4339,19.4339,19.3572,19.3913,44400.0
2010-08-16 14:00:00,22.78,22.81,22.77,22.77,74700.0,19.3998,19.4253,19.3913,19.3913,74700.0
2010-08-16 14:10:00,22.77,22.79,22.74,22.78,100500.0,19.3913,19.4083,19.3657,19.3998,100500.0
2010-08-16 14:20:00,22.77,22.78,22.73,22.73,74700.0,19.3913,19.3998,19.3572,19.3572,74700.0
2010-08-16 14:30:00,22.73,22.78,22.73,22.78,40800.0,19.3572,19.3998,19.3572,19.3998,40800.0
2010-08-16 14:40:00,22.78,22.8,22.75,22.78,42300.0,19.3998,19.4168,19.3742,19.3998,42300.0
2010-08-16 14:50:00,22.77,22.77,22.7,22.71,48900.0,19.3913,19.3913,19.3317,19.3402,48900.0
2010-08-16 15:00:00,22.72,22.75,22.71,22.72,50700.0,19.3487,19.3742,19.3402,19.3487,50700.0
2010-08-16 15:10:00,22.72,22.72,22.68,22.71,78900.0,19.3487,19.3487,19.3146,19.3402,78900.0
2010-08-16 15:20:00,22.71,22.72,22.68,22.69,114600.0,19.3402,19.3487,19.3146,19.3231,114600.0
2010-08-16 15:30:00,22.69,22.73,22.68,22.68,255600.0,19.3231,19.3572,19.3146,19.3146,255600.0
2010-08-16 15:40:00,22.68,22.77,22.68,22.75,156900.0,19.3146,19.3913,19.3146,19.3742,156900.0
2010-08-16 15:50:00,22.75,22.76,22.74,22.75,172800.0,19.3742,19.3828,19.3657,19.3742,172800.0
2010-08-17 09:30:00,22.97,23.02,22.94,22.99,51600.0,19.5616,19.6042,19.5361,19.5786,51600.0
2010-08-17 09:40:00,23.02,23.04,22.92,22.99,52500.0,19.6042,19.6212,19.519,19.5786,52500.0
2010-08-17 09:50:00,23.0,23.05,22.99,23.04,25500.0,19.5872,19.6297,19.5786,19.6212,25500.0
2010-08-17 10:00:00,23.07,23.11,23.07,23.07,61500.0,19.6468,19.6808,19.6468,19.6468,61500.0
2010-08-17 10:10:00,23.07,23.07,22.98,22.98,75300.0,19.6468,19.6468,19.5701,19.5701,75300.0
2010-08-17 10:20:00,22.98,23.0,22.96,22.96,44400.0,19.5701,19.5872,19.5531,19.5531,44400.0
2010-08-17 10:30:00,22.97,23.01,22.94,22.97,64800.0,19.5616,19.5957,19.5361,19.5616,64800.0
2010-08-17 10:40:00,22.98,23.07,22.98,23.06,28800.0,19.5701,19.6468,19.5701,19.6382,28800.0
2010-08-17 10:50:00,23.06,23.12,23.04,23.11,77100.0,19.6382,19.6893,19.6212,19.6808,77100.0
2010-08-17 11:00:00,23.11,23.19,23.1,23.19,68400.0,19.6808,19.749,19.6723,19.749,68400.0
2010-08-17 11:10:00,23.2,23.25,23.19,23.22,34500.0,19.7575,19.8001,19.749,19.7745,34500.0
2010-08-17 11:20:00,23.23,23.24,23.21,23.24,33900.0,19.783,19.7915,19.766,19.7915,33900.0
2010-08-17 11:30:00,23.23,23.25,23.22,23.23,84600.0,19.783,19.8001,19.7745,19.783,84600.0
2010-08-17 11:40:00,23.23,23.27,23.21,23.26,26700.0,19.783,19.8171,19.766,19.8086,26700.0
2010-08-17 11:50:00,23.26,23.28,23.24,23.25,23400.0,19.8086,19.8256,19.7915,19.8001,23400.0
2010-08-17 12:00:00,23.25,23.25,23.22,23.22,24000.0,19.8001,19.8001,19.7745,19.7745,24000.0
2010-08-17 12:10:00,23.22,23.23,23.22,23.22,37200.0,19.7745,19.783,19.7745,19.7745,37200.0
2010-08-17 12:20:00,23.22,23.26,23.2,23.26,65700.0,19.7745,19.8086,19.7575,19.8086,65700.0
2010-08-17 12:30:00,23.25,23.26,23.23,23.23,78600.0,19.8001,19.8086,19.783,19.783,78600.0
2010-08-17 12:40:00,23.23,23.25,23.23,23.24,18600.0,19.783,19.8001,19.783,19.7915,18600.0
2010-08-17 12:50:00,23.24,23.24,23.21,23.22,18900.0,19.7915,19.7915,19.766,19.7745,18900.0
2010-08-17 13:00:00,23.22,23.24,23.22,23.23,47700.0,19.7745,19.7915,19.7745,19.783,47700.0
2010-08-17 13:10:00,23.23,23.31,23.23,23.29,85800.0,19.783,19.8512,19.783,19.8341,85800.0
2010-08-17 13:20:00,23.3,23.32,23.27,23.32,52800.0,19.8426,19.8597,19.8171,19.8597,52800.0
2010-08-17 13:30:00,23.32,23.34,23.32,23.33,28500.0,19.8597,19.8767,19.8597,19.8682,28500.0
2010-08-17 13:40:00,23.32,23.33,23.29,23.33,128100.0,19.8597,19.8682,19.8341,19.8682,128100.0
2010-08-17 13:50:00,23.33,23.33,23.25,23.31,37200.0,19.8682,19.8682,19.8001,19.8512,37200.0
2010-08-17 14:00:00,23.32,23.34,23.31,23.33,52200.0,19.8597,19.8767,19.8512,19.8682,52200.0
2010-08-17 14:10:00,23.33,23.33,23.33,23.33,42000.0,19.8682,19.8682,19.8682,19.8682,42000.0
2010-08-17 14:20:00,23.33,23.34,23.32,23.33,49200.0,19.8682,19.8767,19.8597,19.8682,49200.0
2010-08-17 14:30:00,23.34,23.35,23.33,23.33,42600.0,19.8767,19.8852,19.8682,19.8682,42600.0
2010-08-17 14:40:00,23.34,23.34,23.32,23.33,50100.0,19.8767,19.8767,19.8597,19.8682,50100.0
2010-08-17 14:50:00,23.33,23.34,23.3,23.31,61800.0,19.8682,19.8767,19.8426,19.8512,61800.0
2010-08-17 15:00:00,23.31,23.32,23.29,23.3,61800.0,19.8512,19.8597,19.8341,19.8426,61800.0
2010-08-17 15:10:00,23.31,23.33,23.29,23.3,48600.0,19.8512,19.8682,19.8341,19.8426,48600.0
2010-08-17 15:20:00,23.3,23.34,23.3,23.33,76500.0,19.8426,19.8767,19.8426,19.8682,76500.0
2010-08-17 15:30:00,23.33,23.33,23.27,23.3,113400.0,19.8682,19.8682,19.8171,19.8426,113400.0
2010-08-17 15:40:00,23.29,23.29,23.24,23.25,166800.0,19.8341,19.8341,19.7915,19.8001,166800.0
2010-08-17 15:50:00,23.25,23.26,23.23,23.25,223200.0,19.8001,19.8086,19.783,19.8001,223200.0
2010-08-18 09:30:00,23.11,23.11,22.98,23.11,63300.0,19.7827,19.7827,19.6714,19.7827,63300.0
2010-08-18 09:40:00,23.1,23.1,23.01,23.05,39300.0,19.7741,19.7741,19.6971,19.7313,39300.0
2010-08-18 09:50:00,23.05,23.13,23.02,23.12,116400.0,19.7313,19.7998,19.7056,19.7912,116400.0
2010-08-18 10:00:00,23.13,23.15,23.07,23.09,42900.0,19.7998,19.8169,19.7484,19.7656,42900.0
2010-08-18 10:10:00,23.1,23.18,23.1,23.15,42600.0,19.7741,19.8426,19.7741,19.8169,42600.0
2010-08-18 10:20:00,23.14,23.15,23.05,23.05,36300.0,19.8084,19.8169,19.7313,19.7313,36300.0
2010-08-18 10:30:00,23.05,23.09,23.05,23.07,47700.0,19.7313,19.7656,19.7313,19.7484,47700.0
2010-08-18 10:40:00,23.07,23.11,23.07,23.1,43800.0,19.7484,19.7827,19.7484,19.7741,43800.0
2010-08-18 10:50:00,23.11,23.17,23.06,23.17,52800.0,19.7827,19.834,19.7399,19.834,52800.0
2010-08-18 11:00:00,23.16,23.31,23.15,23.27,63300.0,19.8255,19.9539,19.8169,19.9196,63300.0
2010-08-18 11:10:00,23.26,23.27,23.23,23.24,40500.0,19.9111,19.9196,19.8854,19.894,40500.0
2010-08-18 11:20:00,23.24,23.31,23.24,23.28,51300.0,19.894,19.9539,19.894,19.9282,51300.0
2010-08-18 11:30:00,23.28,23.29,23.23,23.29,31500.0,19.9282,19.9368,19.8854,19.9368,31500.0
2010-08-18 11:40:00,23.29,23.32,23.28,23.32,25800.0,19.9368,19.9624,19.9282,19.9624,25800.0
2010-08-18 11:50:00,23.32,23.33,23.29,23.32,30000.0,19.9624,19.971,19.9368,19.9624,30000.0
2010-08-18 12:00:00,23.32,23.33,23.3,23.33,27300.0,19.9624,19.971,19.9453,19.971,27300.0
2010-08-18 12:10:00,23.32,23.33,23.31,23.33,24300.0,19.9624,19.971,19.9539,19.971,24300.0
2010-08-18 12:20:00,23.33,23.34,23.3,23.34,27300.0,19.971,19.9796,19.9453,19.9796,27300.0
2010-08-18 12:30:00,23.33,23.34,23.25,23.26,18600.0,19.971,19.9796,19.9025,19.9111,18600.0
2010-08-18 12:40:00,23.26,23.28,23.26,23.28,8100.0,19.9111,19.9282,19.9111,19.9282,8100.0
2010-08-18 12:50:00,23.29,23.34,23.28,23.34,45300.0,19.9368,19.9796,19.9282,19.9796,45300.0
2010-08-18 13:00:00,23.34,23.36,23.32,23.35,21300.0,19.9796,19.9967,19.9624,19.9881,21300.0
2010-08-18 13:10:00,23.35,23.36,23.31,23.32,36900.0,19.9881,19.9967,19.9539,19.9624,36900.0
2010-08-18 13:20:00,23.31,23.32,23.28,23.32,25200.0,19.9539,19.9624,19.9282,19.9624,25200.0
2010-08-18 13:30:00,23.33,23.33,23.28,23.28,18300.0,19.971,19.971,19.9282,19.9282,18300.0
2010-08-18 13:40:00,23.28,23.3,23.26,23.3,28200.0,19.9282,19.9453,19.9111,19.9453,28200.0
2010-08-18 13:50:00,23.3,23.31,23.3,23.31,9900.0,19.9453,19.9539,19.9453,19.9539,9900.0
2010-08-18 14:00:00,23.31,23.31,23.28,23.28,19200.0,19.9539,19.9539,19.9282,19.9282,19200.0
2010-08-18 14:10:00,23.29,23.33,23.29,23.31,40200.0,19.9368,19.971,19.9368,19.9539,40200.0
2010-08-18 14:20:00,23.31,23.35,23.31,23.33,27600.0,19.9539,19.9881,19.9539,19.971,27600.0
2010-08-18 14:30:00,23.33,23.35,23.31,23.33,27900.0,19.971,19.9881,19.9539,19.971,27900.0
2010-08-18 14:40:00,23.34,23.34,23.31,23.32,29100.0,19.9796,19.9796,19.9539,19.9624,29100.0
2010-08-18 14:50:00,23.32,23.32,23.27,23.27,28200.0,19.9624,19.9624,19.9196,19.9196,28200.0
2010-08-18 15:00:00,23.28,23.29,23.23,23.23,59100.0,19.9282,19.9368,19.8854,19.8854,59100.0
2010-08-18 15:10:00,23.24,23.24,23.19,23.22,71700.0,19.894,19.894,19.8512,19.8768,71700.0
2010-08-18 15:20:00,23.23,23.23,23.19,23.19,66600.0,19.8854,19.8854,19.8512,19.8512,66600.0
2010-08-18 15:30:00,23.2,23.24,23.18,23.2,92400.0,19.8597,19.894,19.8426,19.8597,92400.0
2010-08-18 15:40:00,23.2,23.2,23.15,23.18,114000.0,19.8597,19.8597,19.8169,19.8426,114000.0
2010-08-18 15:50:00,23.19,23.21,23.15,23.18,140100.0,19.8512,19.8683,19.8169,19.8426,140100.0
2010-08-19 09:30:00,23.09,23.17,23.07,23.14,39900.0,19.7656,19.834,19.7484,19.8084,39900.0
2010-08-19 09:40:00,23.14,23.14,22.93,22.93,42600.0,19.8084,19.8084,19.6286,19.6286,42600.0
2010-08-19 09:50:00,22.92,22.94,22.88,22.93,23700.0,19.62,19.6372,19.5858,19.6286,23700.0
2010-08-19 10:00:00,22.93,22.93,22.7,22.78,142500.0,19.6286,19.6286,19.4317,19.5002,142500.0
2010-08-19 10:10:00,22.78,22.89,22.75,22.89,90900.0,19.5002,19.5944,19.4745,19.5944,90900.0
2010-08-19 10:20:00,22.88,22.89,22.73,22.73,187500.0,19.5858,19.5944,19.4574,19.4574,187500.0
2010-08-19 10:30:00,22.74,22.74,22.66,22.66,65400.0,19.466,19.466,19.3975,19.3975,65400.0
2010-08-19 10:40:00,22.66,22.67,22.59,22.63,74400.0,19.3975,19.406,19.3376,19.3718,74400.0
2010-08-19 10:50:00,22.63,22.63,22.56,22.58,76500.0,19.3718,19.3718,19.3119,19.329,76500.0
2010-08-19 11:00:00,22.58,22.61,22.54,22.56,68100.0,19.329,19.3547,19.2948,19.3119,68100.0
2010-08-19 11:10:00,22.57,22.61,22.55,22.61,32700.0,19.3204,19.3547,19.3033,19.3547,32700.0
2010-08-19 11:20:00,22.61,22.64,22.6,22.62,159000.0,19.3547,19.3804,19.3461,19.3632,159000.0
2010-08-19 11:30:00,22.62,22.62,22.53,22.56,105000.0,19.3632,19.3632,19.2862,19.3119,105000.0
2010-08-19 11:40:00,22.57,22.58,22.52,22.54,45600.0,19.3204,19.329,19.2776,19.2948,45600.0
2010-08-19 11:50:00,22.54,22.54,22.48,22.51,60000.0,19.2948,19.2948,19.2434,19.2691,60000.0
2010-08-19 12:00:00,22.52,22.53,22.51,22.52,62400.0,19.2776,19.2862,19.2691,19.2776,62400.0
2010-08-19 12:10:00,22.53,22.55,22.52,22.55,44700.0,19.2862,19.3033,19.2776,19.3033,44700.0
2010-08-19 12:20:00,22.56,22.57,22.53,22.54,30600.0,19.3119,19.3204,19.2862,19.2948,30600.0
2010-08-19 12:30:00,22.54,22.59,22.53,22.57,39600.0,19.2948,19.3376,19.2862,19.3204,39600.0
2010-08-19 12:40:00,22.56,22.6,22.54,22.57,75000.0,19.3119,19.3461,19.2948,19.3204,75000.0
2010-08-19 12:50:00,22.57,22.57,22.53,22.57,35100.0,19.3204,19.3204,19.2862,19.3204,35100.0
2010-08-19 13:00:00,22.57,22.59,22.56,22.57,33900.0,19.3204,19.3376,19.3119,19.3204,33900.0
2010-08-19 13:10:00,22.57,22.59,22.56,22.58,24900.0,19.3204,19.3376,19.3119,19.329,24900.0
2010-08-19 13:20:00,22.58,22.58,22.55,22.56,113400.0,19.329,19.329,19.3033,19.3119,113400.0
2010-08-19 13:30:00,22.56,22.58,22.55,22.57,50100.0,19.3119,19.329,19.3033,19.3204,50100.0
2010-08-19 13:40:00,22.57,22.57,22.55,22.56,72900.0,19.3204,19.3204,19.3033,19.3119,72900.0
2010-08-19 13:50:00,22.56,22.57,22.56,22.56,29700.0,19.3119,19.3204,19.3119,19.3119,29700.0
2010-08-19 14:00:00,22.55,22.56,22.53,22.54,67200.0,19.3033,19.3119,19.2862,19.2948,67200.0
2010-08-19 14:10:00,22.54,22.57,22.54,22.56,55500.0,19.2948,19.3204,19.2948,19.3119,55500.0
2010-08-19 14:20:00,22.56,22.61,22.55,22.55,66300.0,19.3119,19.3547,19.3033,19.3033,66300.0
2010-08-19 14:30:00,22.56,22.58,22.55,22.56,162000.0,19.3119,19.329,19.3033,19.3119,162000.0
2010-08-19 14:40:00,22.55,22.57,22.52,22.56,116400.0,19.3033,19.3204,19.2776,19.3119,116400.0
2010-08-19 14:50:00,22.56,22.58,22.53,22.56,117600.0,19.3119,19.329,19.2862,19.3119,117600.0
2010-08-19 15:00:00,22.56,22.6,22.56,22.58,114600.0,19.3119,19.3461,19.3119,19.329,114600.0
2010-08-19 15:10:00,22.58,22.65,22.57,22.61,190800.0,19.329,19.3889,19.3204,19.3547,190800.0
2010-08-19 15:20:00,22.6,22.64,22.59,22.61,238800.0,19.3461,19.3804,19.3376,19.3547,238800.0
2010-08-19 15:30:00,22.61,22.65,22.6,22.62,163500.0,19.3547,19.3889,19.3461,19.3632,163500.0
2010-08-19 15:40:00,22.62,22.62,22.56,22.57,291000.0,19.3632,19.3632,19.3119,19.3204,291000.0
2010-08-19 15:50:00,22.58,22.58,22.51,22.53,339900.0,19.329,19.329,19.2691,19.2862,339900.0
2010-08-20 09:30:00,22.41,22.59,22.41,22.54,271200.0,19.1835,19.3376,19.1835,19.2948,271200.0
2010-08-20 09:40:00,22.55,22.57,22.47,22.47,89100.0,19.3033,19.3204,19.2348,19.2348,89100.0
2010-08-20 09:50:00,22.47,22.6,22.47,22.6,42600.0,19.2348,19.3461,19.2348,19.3461,42600.0
2010-08-20 10:00:00,22.6,22.66,22.6,22.65,72300.0,19.3461,19.3975,19.3461,19.3889,72300.0
2010-08-20 10:10:00,22.65,22.68,22.63,22.67,194400.0,19.3889,19.4146,19.3718,19.406,194400.0
2010-08-20 10:20:00,22.67,22.79,22.66,22.78,111000.0,19.406,19.5088,19.3975,19.5002,111000.0
2010-08-20 10:30:00,22.77,22.84,22.77,22.82,95700.0,19.4916,19.5516,19.4916,19.5344,95700.0
2010-08-20 10:40:00,22.82,22.88,22.82,22.86,80700.0,19.5344,19.5858,19.5344,19.5687,80700.0
2010-08-20 10:50:00,22.86,22.88,22.82,22.86,60600.0,19.5687,19.5858,19.5344,19.5687,60600.0
2010-08-20 11:00:00,22.86,22.9,22.83,22.89,61500.0,19.5687,19.6029,19.543,19.5944,61500.0
2010-08-20 11:10:00,22.89,22.89,22.85,22.86,63600.0,19.5944,19.5944,19.5601,19.5687,63600.0
2010-08-20 11:20:00,22.87,22.91,22.87,22.91,54300.0,19.5772,19.6115,19.5772,19.6115,54300.0
2010-08-20 11:30:00,22.9,22.9,22.79,22.8,68700.0,19.6029,19.6029,19.5088,19.5173,68700.0
2010-08-20 11:40:00,22.8,22.86,22.8,22.83,30000.0,19.5173,19.5687,19.5173,19.543,30000.0
2010-08-20 11:50:00,22.83,22.83,22.78,22.8,36900.0,19.543,19.543,19.5002,19.5173,36900.0
2010-08-20 12:00:00,22.8,22.8,22.76,22.78,46500.0,19.5173,19.5173,19.4831,19.5002,46500.0
2010-08-20 12:10:00,22.78,22.78,22.73,22.73,43500.0,19.5002,19.5002,19.4574,19.4574,43500.0
2010-08-20 12:20:00,22.73,22.8,22.73,22.75,47400.0,19.4574,19.5173,19.4574,19.4745,47400.0
2010-08-20 12:30:00,22.75,22.77,22.73,22.74,38700.0,19.4745,19.4916,19.4574,19.466,38700.0
2010-08-20 12:40:00,22.74,22.74,22.69,22.69,44700.0,19.466,19.466,19.4232,19.4232,44700.0
2010-08-20 12:50:00,22.69,22.75,22.69,22.75,31800.0,19.4232,19.4745,19.4232,19.4745,31800.0
2010-08-20 13:00:00,22.75,22.76,22.75,22.75,30300.0,19.4745,19.4831,19.4745,19.4745,30300.0
2010-08-20 13:10:00,22.76,22.76,22.73,22.74,23100.0,19.4831,19.4831,19.4574,19.466,23100.0
2010-08-20 13:20:00,22.74,22.8,22.73,22.79,39300.0,19.466,19.5173,19.4574,19.5088,39300.0
2010-08-20 13:30:00,22.78,22.79,22.76,22.76,102300.0,19.5002,19.5088,19.4831,19.4831,102300.0
2010-08-20 13:40:00,22.76,22.76,22.73,22.73,42000.0,19.4831,19.4831,19.4574,19.4574,42000.0
2010-08-20 13:50:00,22.73,22.78,22.73,22.78,30300.0,19.4574,19.5002,19.4574,19.5002,30300.0
2010-08-20 14:00:00,22.78,22.79,22.76,22.76,21600.0,19.5002,19.5088,19.4831,19.4831,21600.0
2010-08-20 14:10:00,22.76,22.8,22.75,22.78,35400.0,19.4831,19.5173,19.4745,19.5002,35400.0
2010-08-20 14:20:00,22.78,22.79,22.76,22.76,39000.0,19.5002,19.5088,19.4831,19.4831,39000.0
2010-08-20 14:30:00,22.76,22.8,22.76,22.77,44400.0,19.4831,19.5173,19.4831,19.4916,44400.0
2010-08-20 14:40:00,22.77,22.84,22.77,22.8,59400.0,19.4916,19.5516,19.4916,19.5173,59400.0
2010-08-20 14:50:00,22.79,22.84,22.79,22.8,79500.0,19.5088,19.5516,19.5088,19.5173,79500.0
2010-08-20 15:00:00,22.8,22.81,22.79,22.8,65100.0,19.5173,19.5259,19.5088,19.5173,65100.0
2010-08-20 15:10:00,22.8,22.81,22.77,22.78,104100.0,19.5173,19.5259,19.4916,19.5002,104100.0
2010-08-20 15:20:00,22.78,22.78,22.76,22.77,77100.0,19.5002,19.5002,19.4831,19.4916,77100.0
2010-08-20 15:30:00,22.77,22.81,22.76,22.77,149100.0,19.4916,19.5259,19.4831,19.4916,149100.0
2010-08-20 15:40:00,22.77,22.81,22.77,22.78,83400.0,19.4916,19.5259,19.4916,19.5002,83400.0
2010-08-20 15:50:00,22.78,22.81,22.78,22.79,184200.0,19.5002,19.5259,19.5002,19.5088,184200.0
2010-08-23 09:30:00,22.79,22.94,22.79,22.93,49500.0,19.5088,19.6372,19.5088,19.6286,49500.0
2010-08-23 09:40:00,22.93,23.01,22.93,22.99,38100.0,19.6286,19.6971,19.6286,19.68,38100.0
2010-08-23 09:50:00,23.0,23.05,22.99,22.99,34800.0,19.6885,19.7313,19.68,19.68,34800.0
2010-08-23 10:00:00,22.99,22.99,22.92,22.93,43500.0,19.68,19.68,19.62,19.6286,43500.0
2010-08-23 10:10:00,22.92,22.92,22.83,22.84,36600.0,19.62,19.62,19.543,19.5516,36600.0
2010-08-23 10:20:00,22.85,22.86,22.82,22.86,55200.0,19.5601,19.5687,19.5344,19.5687,55200.0
2010-08-23 10:30:00,22.86,22.89,22.8,22.81,34800.0,19.5687,19.5944,19.5173,19.5259,34800.0
2010-08-23 10:40:00,22.81,22.81,22.7,22.72,45900.0,19.5259,19.5259,19.4317,19.4488,45900.0
2010-08-23 10:50:00,22.72,22.73,22.69,22.7,33300.0,19.4488,19.4574,19.4232,19.4317,33300.0
2010-08-23 11:00:00,22.7,22.7,22.62,22.65,100500.0,19.4317,19.4317,19.3632,19.3889,100500.0
2010-08-23 11:10:00,22.64,22.67,22.62,22.65,63900.0,19.3804,19.406,19.3632,19.3889,63900.0
2010-08-23 11:20:00,22.64,22.65,22.58,22.59,39300.0,19.3804,19.3889,19.329,19.3376,39300.0
2010-08-23 11:30:00,22.59,22.61,22.58,22.61,29100.0,19.3376,19.3547,19.329,19.3547,29100.0
2010-08-23 11:40:00,22.61,22.64,22.61,22.62,107400.0,19.3547,19.3804,19.3547,19.3632,107400.0
2010-08-23 11:50:00,22.62,22.64,22.6,22.63,33000.0,19.3632,19.3804,19.3461,19.3718,33000.0
2010-08-23 12:00:00,22.62,22.67,22.62,22.67,63900.0,19.3632,19.406,19.3632,19.406,63900.0
2010-08-23 12:10:00,22.67,22.72,22.66,22.7,24900.0,19.406,19.4488,19.3975,19.4317,24900.0
2010-08-23 12:20:00,22.7,22.74,22.7,22.74,12000.0,19.4317,19.466,19.4317,19.466,12000.0
2010-08-23 12:30:00,22.74,22.75,22.73,22.73,15600.0,19.466,19.4745,19.4574,19.4574,15600.0
2010-08-23 12:40:00,22.73,22.73,22.71,22.72,16200.0,19.4574,19.4574,19.4403,19.4488,16200.0
2010-08-23 12:50:00,22.72,22.74,22.71,22.71,11100.0,19.4488,19.466,19.4403,19.4403,11100.0
2010-08-23 13:00:00,22.71,22.71,22.69,22.69,16200.0,19.4403,19.4403,19.4232,19.4232,16200.0
2010-08-23 13:10:00,22.69,22.71,22.69,22.7,44100.0,19.4232,19.4403,19.4232,19.4317,44100.0
2010-08-23 13:20:00,22.69,22.7,22.66,22.67,66000.0,19.4232,19.4317,19.3975,19.406,66000.0
2010-08-23 13:30:00,22.68,22.68,22.64,22.65,37200.0,19.4146,19.4146,19.3804,19.3889,37200.0
2010-08-23 13:40:00,22.64,22.66,22.62,22.64,66900.0,19.3804,19.3975,19.3632,19.3804,66900.0
2010-08-23 13:50:00,22.64,22.67,22.62,22.63,39300.0,19.3804,19.406,19.3632,19.3718,39300.0
2010-08-23 14:00:00,22.62,22.7,22.62,22.69,53700.0,19.3632,19.4317,19.3632,19.4232,53700.0
2010-08-23 14:10:00,22.69,22.7,22.66,22.66,54600.0,19.4232,19.4317,19.3975,19.3975,54600.0
2010-08-23 14:20:00,22.66,22.67,22.65,22.66,12600.0,19.3975,19.406,19.3889,19.3975,12600.0
2010-08-23 14:30:00,22.66,22.7,22.66,22.68,32400.0,19.3975,19.4317,19.3975,19.4146,32400.0
2010-08-23 14:40:00,22.68,22.69,22.66,22.67,18600.0,19.4146,19.4232,19.3975,19.406,18600.0
2010-08-23 14:50:00,22.67,22.68,22.66,22.66,15600.0,19.406,19.4146,19.3975,19.3975,15600.0
2010-08-23 15:00:00,22.66,22.67,22.66,22.67,21300.0,19.3975,19.406,19.3975,19.406,21300.0
2010-08-23 15:10:00,22.66,22.67,22.64,22.65,31800.0,19.3975,19.406,19.3804,19.3889,31800.0
2010-08-23 15:20:00,22.65,22.67,22.61,22.62,73200.0,19.3889,19.406,19.3547,19.3632,73200.0
2010-08-23 15:30:00,22.62,22.62,22.57,22.58,111900.0,19.3632,19.3632,19.3204,19.329,111900.0
2010-08-23 15:40:00,22.58,22.6,22.55,22.58,164400.0,19.329,19.3461,19.3033,19.329,164400.0
2010-08-23 15:50:00,22.58,22.59,22.52,22.53,298800.0,19.329,19.3376,19.2776,19.2862,298800.0
2010-08-24 09:30:00,22.34,22.34,22.23,22.31,40500.0,19.1235,19.1235,19.0294,19.0979,40500.0
2010-08-24 09:40:00,22.31,22.33,22.31,22.33,107700.0,19.0979,19.115,19.0979,19.115,107700.0
2010-08-24 09:50:00,22.33,22.33,22.19,22.22,114000.0,19.115,19.115,18.9951,19.0208,114000.0
2010-08-24 10:00:00,22.22,22.22,22.04,22.1,224700.0,19.0208,19.0208,18.8667,18.9181,224700.0
2010-08-24 10:10:00,22.1,22.26,22.1,22.24,90900.0,18.9181,19.0551,18.9181,19.0379,90900.0
2010-08-24 10:20:00,22.24,22.32,22.24,22.27,126300.0,19.0379,19.1064,19.0379,19.0636,126300.0
2010-08-24 10:30:00,22.28,22.29,22.22,22.22,93600.0,19.0722,19.0807,19.0208,19.0208,93600.0
2010-08-24 10:40:00,22.22,22.27,22.22,22.27,61500.0,19.0208,19.0636,19.0208,19.0636,61500.0
2010-08-24 10:50:00,22.28,22.33,22.27,22.32,69900.0,19.0722,19.115,19.0636,19.1064,69900.0
2010-08-24 11:00:00,22.32,22.43,22.32,22.37,100200.0,19.1064,19.2006,19.1064,19.1492,100200.0
2010-08-24 11:10:00,22.37,22.37,22.32,22.35,64500.0,19.1492,19.1492,19.1064,19.1321,64500.0
2010-08-24 11:20:00,22.36,22.38,22.35,22.37,28500.0,19.1407,19.1578,19.1321,19.1492,28500.0
2010-08-24 11:30:00,22.37,22.39,22.33,22.39,53400.0,19.1492,19.1663,19.115,19.1663,53400.0
2010-08-24 11:40:00,22.39,22.44,22.39,22.41,44700.0,19.1663,19.2091,19.1663,19.1835,44700.0
2010-08-24 11:50:00,22.41,22.46,22.41,22.43,44700.0,19.1835,19.2263,19.1835,19.2006,44700.0
2010-08-24 12:00:00,22.43,22.45,22.41,22.44,31800.0,19.2006,19.2177,19.1835,19.2091,31800.0
2010-08-24 12:10:00,22.44,22.46,22.4,22.4,34800.0,19.2091,19.2263,19.1749,19.1749,34800.0
2010-08-24 12:20:00,22.4,22.42,22.38,22.38,31200.0,19.1749,19.192,19.1578,19.1578,31200.0
2010-08-24 12:30:00,22.39,22.41,22.35,22.36,85200.0,19.1663,19.1835,19.1321,19.1407,85200.0
2010-08-24 12:40:00,22.36,22.38,22.36,22.37,9900.0,19.1407,19.1578,19.1407,19.1492,9900.0
2010-08-24 12:50:00,22.37,22.38,22.35,22.35,44100.0,19.1492,19.1578,19.1321,19.1321,44100.0
2010-08-24 13:00:00,22.34,22.35,22.34,22.35,30900.0,19.1235,19.1321,19.1235,19.1321,30900.0
2010-08-24 13:10:00,22.34,22.36,22.33,22.35,60900.0,19.1235,19.1407,19.115,19.1321,60900.0
2010-08-24 13:20:00,22.34,22.39,22.33,22.38,49200.0,19.1235,19.1663,19.115,19.1578,49200.0
2010-08-24 13:30:00,22.38,22.38,22.34,22.34,56100.0,19.1578,19.1578,19.1235,19.1235,56100.0
2010-08-24 13:40:00,22.34,22.35,22.32,22.34,175500.0,19.1235,19.1321,19.1064,19.1235,175500.0
2010-08-24 13:50:00,22.34,22.35,22.26,22.28,97500.0,19.1235,19.1321,19.0551,19.0722,97500.0
2010-08-24 14:00:00,22.27,22.32,22.27,22.3,51300.0,19.0636,19.1064,19.0636,19.0893,51300.0
2010-08-24 14:10:00,22.31,22.31,22.26,22.3,36000.0,19.0979,19.0979,19.0551,19.0893,36000.0
2010-08-24 14:20:00,22.31,22.32,22.28,22.28,37800.0,19.0979,19.1064,19.0722,19.0722,37800.0
2010-08-24 14:30:00,22.28,22.34,22.27,22.34,50400.0,19.0722,19.1235,19.0636,19.1235,50400.0
2010-08-24 14:40:00,22.34,22.35,22.3,22.32,58200.0,19.1235,19.1321,19.0893,19.1064,58200.0
2010-08-24 14:50:00,22.32,22.33,22.29,22.3,72000.0,19.1064,19.115,19.0807,19.0893,72000.0
2010-08-24 15:00:00,22.3,22.37,22.29,22.37,251100.0,19.0893,19.1492,19.0807,19.1492,251100.0
2010-08-24 15:10:00,22.37,22.4,22.36,22.39,129000.0,19.1492,19.1749,19.1407,19.1663,129000.0
2010-08-24 15:20:00,22.39,22.45,22.38,22.43,138600.0,19.1663,19.2177,19.1578,19.2006,138600.0
2010-08-24 15:30:00,22.43,22.45,22.4,22.42,303900.0,19.2006,19.2177,19.1749,19.192,303900.0
2010-08-24 15:40:00,22.42,22.43,22.37,22.41,259800.0,19.192,19.2006,19.1492,19.1835,259800.0
2010-08-24 15:50:00,22.42,22.42,22.37,22.4,535500.0,19.192,19.192,19.1492,19.1749,535500.0
2010-08-25 09:30:00,22.25,22.43,22.25,22.43,94200.0,19.0465,19.2006,19.0465,19.2006,94200.0
2010-08-25 09:40:00,22.44,22.48,22.34,22.34,58200.0,19.2091,19.2434,19.1235,19.1235,58200.0
2010-08-25 09:50:00,22.35,22.4,22.33,22.38,133800.0,19.1321,19.1749,19.115,19.1578,133800.0
2010-08-25 10:00:00,22.37,22.5,22.25,22.5,254400.0,19.1492,19.2605,19.0465,19.2605,254400.0
2010-08-25 10:10:00,22.5,22.59,22.5,22.53,157500.0,19.2605,19.3376,19.2605,19.2862,157500.0
2010-08-25 10:20:00,22.53,22.55,22.51,22.52,92700.0,19.2862,19.3033,19.2691,19.2776,92700.0
2010-08-25 10:30:00,22.53,22.54,22.44,22.44,102900.0,19.2862,19.2948,19.2091,19.2091,102900.0
2010-08-25 10:40:00,22.44,22.6,22.44,22.6,84300.0,19.2091,19.3461,19.2091,19.3461,84300.0
2010-08-25 10:50:00,22.6,22.66,22.57,22.65,99900.0,19.3461,19.3975,19.3204,19.3889,99900.0
2010-08-25 11:00:00,22.65,22.68,22.64,22.66,111900.0,19.3889,19.4146,19.3804,19.3975,111900.0
2010-08-25 11:10:00,22.66,22.67,22.62,22.66,135600.0,19.3975,19.406,19.3632,19.3975,135600.0
2010-08-25 11:20:00,22.66,22.69,22.65,22.66,121800.0,19.3975,19.4232,19.3889,19.3975,121800.0
2010-08-25 11:30:00,22.66,22.66,22.6,22.6,56100.0,19.3975,19.3975,19.3461,19.3461,56100.0
2010-08-25 11:40:00,22.6,22.6,22.55,22.56,64200.0,19.3461,19.3461,19.3033,19.3119,64200.0
2010-08-25 11:50:00,22.56,22.65,22.55,22.64,55800.0,19.3119,19.3889,19.3033,19.3804,55800.0
2010-08-25 12:00:00,22.65,22.74,22.65,22.72,92400.0,19.3889,19.466,19.3889,19.4488,92400.0
2010-08-25 12:10:00,22.72,22.8,22.71,22.8,135300.0,19.4488,19.5173,19.4403,19.5173,135300.0
2010-08-25 12:20:00,22.79,22.82,22.75,22.79,203400.0,19.5088,19.5344,19.4745,19.5088,203400.0
2010-08-25 12:30:00,22.79,22.8,22.72,22.74,102000.0,19.5088,19.5173,19.4488,19.466,102000.0
2010-08-25 12:40:00,22.74,22.74,22.72,22.74,41700.0,19.466,19.466,19.4488,19.466,41700.0
2010-08-25 12:50:00,22.75,22.76,22.72,22.73,49200.0,19.4745,19.4831,19.4488,19.4574,49200.0
2010-08-25 13:00:00,22.73,22.78,22.7,22.78,154500.0,19.4574,19.5002,19.4317,19.5002,154500.0
2010-08-25 13:10:00,22.79,22.87,22.78,22.86,180300.0,19.5088,19.5772,19.5002,19.5687,180300.0
2010-08-25 13:20:00,22.86,22.92,22.86,22.88,86100.0,19.5687,19.62,19.5687,19.5858,86100.0
2010-08-25 13:30:00,22.88,22.89,22.83,22.89,82800.0,19.5858,19.5944,19.543,19.5944,82800.0
2010-08-25 13:40:00,22.89,22.94,22.87,22.94,73500.0,19.5944,19.6372,19.5772,19.6372,73500.0
2010-08-25 13:50:00,22.94,23.02,22.92,23.02,156300.0,19.6372,19.7056,19.62,19.7056,156300.0
2010-08-25 14:00:00,23.02,23.12,23.02,23.11,190500.0,19.7056,19.7912,19.7056,19.7827,190500.0
2010-08-25 14:10:00,23.11,23.13,23.08,23.09,192300.0,19.7827,19.7998,19.757,19.7656,192300.0
2010-08-25 14:20:00,23.08,23.09,23.06,23.08,87000.0,19.757,19.7656,19.7399,19.757,87000.0
2010-08-25 14:30:00,23.08,23.17,23.08,23.15,212100.0,19.757,19.834,19.757,19.8169,212100.0
2010-08-25 14:40:00,23.16,23.2,23.11,23.12,147900.0,19.8255,19.8597,19.7827,19.7912,147900.0
2010-08-25 14:50:00,23.12,23.13,23.07,23.1,110100.0,19.7912,19.7998,19.7484,19.7741,110100.0
2010-08-25 15:00:00,23.1,23.16,23.08,23.15,178500.0,19.7741,19.8255,19.757,19.8169,178500.0
2010-08-25 15:10:00,23.15,23.16,23.09,23.09,176400.0,19.8169,19.8255,19.7656,19.7656,176400.0
2010-08-25 15:20:00,23.09,23.11,23.07,23.08,153600.0,19.7656,19.7827,19.7484,19.757,153600.0
2010-08-25 15:30:00,23.08,23.15,23.07,23.13,189900.0,19.757,19.8169,19.7484,19.7998,189900.0
2010-08-25 15:40:00,23.13,23.16,23.11,23.16,198300.0,19.7998,19.8255,19.7827,19.8255,198300.0
2010-08-25 15:50:00,23.16,23.16,23.05,23.06,328200.0,19.8255,19.8255,19.7313,19.7399,328200.0
2010-08-26 09:30:00,23.14,23.29,23.11,23.28,144600.0,19.8084,19.9368,19.7827,19.9282,144600.0
2010-08-26 09:40:00,23.27,23.27,23.15,23.22,116400.0,19.9196,19.9196,19.8169,19.8768,116400.0
2010-08-26 09:50:00,23.22,23.24,23.17,23.24,100200.0,19.8768,19.894,19.834,19.894,100200.0
2010-08-26 10:00:00,23.25,23.26,23.21,23.24,114000.0,19.9025,19.9111,19.8683,19.894,114000.0
2010-08-26 10:10:00,23.24,23.32,23.23,23.28,111900.0,19.894,19.9624,19.8854,19.9282,111900.0
2010-08-26 10:20:00,23.28,23.29,23.23,23.26,80100.0,19.9282,19.9368,19.8854,19.9111,80100.0
2010-08-26 10:30:00,23.26,23.32,23.25,23.3,93300.0,19.9111,19.9624,19.9025,19.9453,93300.0
2010-08-26 10:40:00,23.29,23.33,23.26,23.28,81300.0,19.9368,19.971,19.9111,19.9282,81300.0
2010-08-26 10:50:00,23.29,23.32,23.27,23.32,100500.0,19.9368,19.9624,19.9196,19.9624,100500.0
2010-08-26 11:00:00,23.32,23.34,23.21,23.26,181500.0,19.9624,19.9796,19.8683,19.9111,181500.0
2010-08-26 11:10:00,23.26,23.3,23.21,23.29,176400.0,19.9111,19.9453,19.8683,19.9368,176400.0
2010-08-26 11:20:00,23.29,23.34,23.26,23.32,110400.0,19.9368,19.9796,19.9111,19.9624,110400.0
2010-08-26 11:30:00,23.32,23.33,23.26,23.26,127500.0,19.9624,19.971,19.9111,19.9111,127500.0
2010-08-26 11:40:00,23.27,23.28,23.22,23.24,63300.0,19.9196,19.9282,19.8768,19.894,63300.0
2010-08-26 11:50:00,23.23,23.25,23.18,23.25,74400.0,19.8854,19.9025,19.8426,19.9025,74400.0
2010-08-26 12:00:00,23.25,23.25,23.21,23.21,105000.0,19.9025,19.9025,19.8683,19.8683,105000.0
2010-08-26 12:10:00,23.21,23.22,23.16,23.16,64500.0,19.8683,19.8768,19.8255,19.8255,64500.0
2010-08-26 12:20:00,23.17,23.2,23.14,23.14,155100.0,19.834,19.8597,19.8084,19.8084,155100.0
2010-08-26 12:30:00,23.15,23.17,23.15,23.15,34800.0,19.8169,19.834,19.8169,19.8169,34800.0
2010-08-26 12:40:00,23.16,23.17,23.13,23.15,43500.0,19.8255,19.834,19.7998,19.8169,43500.0
2010-08-26 12:50:00,23.16,23.17,23.1,23.14,44700.0,19.8255,19.834,19.7741,19.8084,44700.0
2010-08-26 13:00:00,23.14,23.14,23.09,23.1,41100.0,19.8084,19.8084,19.7656,19.7741,41100.0
2010-08-26 13:10:00,23.1,23.11,23.07,23.08,50400.0,19.7741,19.7827,19.7484,19.757,50400.0
2010-08-26 13:20:00,23.08,23.1,23.07,23.09,52200.0,19.757,19.7741,19.7484,19.7656,52200.0
2010-08-26 13:30:00,23.1,23.12,23.07,23.07,43800.0,19.7741,19.7912,19.7484,19.7484,43800.0
2010-08-26 13:40:00,23.07,23.12,23.07,23.07,37800.0,19.7484,19.7912,19.7484,19.7484,37800.0
2010-08-26 13:50:00,23.07,23.08,23.03,23.04,70800.0,19.7484,19.757,19.7142,19.7228,70800.0
2010-08-26 14:00:00,23.03,23.08,23.01,23.02,77700.0,19.7142,19.757,19.6971,19.7056,77700.0
2010-08-26 14:10:00,23.02,23.02,22.95,22.98,78300.0,19.7056,19.7056,19.6457,19.6714,78300.0
2010-08-26 14:20:00,22.99,23.02,22.97,23.0,31800.0,19.68,19.7056,19.6628,19.6885,31800.0
2010-08-26 14:30:00,23.01,23.04,22.99,23.03,91500.0,19.6971,19.7228,19.68,19.7142,91500.0
2010-08-26 14:40:00,23.03,23.05,23.0,23.02,91800.0,19.7142,19.7313,19.6885,19.7056,91800.0
2010-08-26 14:50:00,23.03,23.04,22.98,23.0,110700.0,19.7142,19.7228,19.6714,19.6885,110700.0
2010-08-26 15:00:00,23.01,23.05,22.99,23.03,77700.0,19.6971,19.7313,19.68,19.7142,77700.0
2010-08-26 15:10:00,23.04,23.09,23.04,23.09,104400.0,19.7228,19.7656,19.7228,19.7656,104400.0
2010-08-26 15:20:00,23.08,23.1,23.05,23.09,140100.0,19.757,19.7741,19.7313,19.7656,140100.0
2010-08-26 15:30:00,23.09,23.11,23.07,23.1,133500.0,19.7656,19.7827,19.7484,19.7741,133500.0
2010-08-26 15:40:00,23.1,23.11,23.08,23.1,237600.0,19.7741,19.7827,19.757,19.7741,237600.0
2010-08-26 15:50:00,23.09,23.1,23.0,23.02,250500.0,19.7656,19.7741,19.6885,19.7056,250500.0
2010-08-27 09:30:00,23.14,23.22,23.14,23.17,78300.0,19.8084,19.8768,19.8084,19.834,78300.0
2010-08-27 09:40:00,23.17,23.17,23.11,23.13,84600.0,19.834,19.834,19.7827,19.7998,84600.0
2010-08-27 09:50:00,23.13,23.19,23.05,23.06,75900.0,19.7998,19.8512,19.7313,19.7399,75900.0
2010-08-27 10:00:00,23.06,23.11,22.92,22.99,80400.0,19.7399,19.7827,19.62,19.68,80400.0
2010-08-27 10:10:00,22.98,23.15,22.95,23.15,122700.0,19.6714,19.8169,19.6457,19.8169,122700.0
2010-08-27 10:20:00,23.14,23.22,23.11,23.17,108300.0,19.8084,19.8768,19.7827,19.834,108300.0
2010-08-27 10:30:00,23.17,23.27,23.16,23.26,87300.0,19.834,19.9196,19.8255,19.9111,87300.0
2010-08-27 10:40:00,23.27,23.29,23.23,23.24,38400.0,19.9196,19.9368,19.8854,19.894,38400.0
2010-08-27 10:50:00,23.24,23.26,23.19,23.22,69600.0,19.894,19.9111,19.8512,19.8768,69600.0
2010-08-27 11:00:00,23.22,23.32,23.21,23.31,104400.0,19.8768,19.9624,19.8683,19.9539,104400.0
2010-08-27 11:10:00,23.33,23.39,23.31,23.33,87900.0,19.971,20.0224,19.9539,19.971,87900.0
2010-08-27 11:20:00,23.33,23.37,23.32,23.34,171300.0,19.971,20.0052,19.9624,19.9796,171300.0
2010-08-27 11:30:00,23.35,23.36,23.31,23.32,52500.0,19.9881,19.9967,19.9539,19.9624,52500.0
2010-08-27 11:40:00,23.33,23.33,23.28,23.3,98700.0,19.971,19.971,19.9282,19.9453,98700.0
2010-08-27 11:50:00,23.3,23.33,23.28,23.3,93900.0,19.9453,19.971,19.9282,19.9453,93900.0
2010-08-27 12:00:00,23.3,23.31,23.28,23.28,63600.0,19.9453,19.9539,19.9282,19.9282,63600.0
2010-08-27 12:10:00,23.28,23.31,23.28,23.3,36300.0,19.9282,19.9539,19.9282,19.9453,36300.0
2010-08-27 12:20:00,23.3,23.32,23.28,23.32,23700.0,19.9453,19.9624,19.9282,19.9624,23700.0
2010-08-27 12:30:00,23.33,23.33,23.3,23.3,30600.0,19.971,19.971,19.9453,19.9453,30600.0
2010-08-27 12:40:00,23.31,23.31,23.22,23.25,39000.0,19.9539,19.9539,19.8768,19.9025,39000.0
2010-08-27 12:50:00,23.24,23.26,23.2,23.22,27000.0,19.894,19.9111,19.8597,19.8768,27000.0
2010-08-27 13:00:00,23.22,23.22,23.19,23.21,33900.0,19.8768,19.8768,19.8512,19.8683,33900.0
2010-08-27 13:10:00,23.21,23.21,23.18,23.19,31500.0,19.8683,19.8683,19.8426,19.8512,31500.0
2010-08-27 13:20:00,23.19,23.24,23.19,23.23,40200.0,19.8512,19.894,19.8512,19.8854,40200.0
2010-08-27 13:30:00,23.23,23.25,23.22,23.25,55500.0,19.8854,19.9025,19.8768,19.9025,55500.0
2010-08-27 13:40:00,23.26,23.27,23.21,23.21,47100.0,19.9111,19.9196,19.8683,19.8683,47100.0
2010-08-27 13:50:00,23.21,23.24,23.21,23.24,57000.0,19.8683,19.894,19.8683,19.894,57000.0
2010-08-27 14:00:00,23.23,23.29,23.23,23.27,60300.0,19.8854,19.9368,19.8854,19.9196,60300.0
2010-08-27 14:10:00,23.28,23.29,23.25,23.27,42000.0,19.9282,19.9368,19.9025,19.9196,42000.0
2010-08-27 14:20:00,23.27,23.3,23.24,23.3,27000.0,19.9196,19.9453,19.894,19.9453,27000.0
2010-08-27 14:30:00,23.3,23.35,23.28,23.34,45000.0,19.9453,19.9881,19.9282,19.9796,45000.0
2010-08-27 14:40:00,23.35,23.36,23.33,23.33,71400.0,19.9881,19.9967,19.971,19.971,71400.0
2010-08-27 14:50:00,23.33,23.35,23.32,23.33,30000.0,19.971,19.9881,19.9624,19.971,30000.0
2010-08-27 15:00:00,23.33,23.33,23.29,23.32,59400.0,19.971,19.971,19.9368,19.9624,59400.0
2010-08-27 15:10:00,23.33,23.35,23.32,23.32,85200.0,19.971,19.9881,19.9624,19.9624,85200.0
2010-08-27 15:20:00,23.32,23.37,23.32,23.35,137100.0,19.9624,20.0052,19.9624,19.9881,137100.0
2010-08-27 15:30:00,23.35,23.37,23.32,23.34,155400.0,19.9881,20.0052,19.9624,19.9796,155400.0
2010-08-27 15:40:00,23.33,23.41,23.33,23.38,182400.0,19.971,20.0395,19.971,20.0138,182400.0
2010-08-27 15:50:00,23.38,23.42,23.37,23.41,202800.0,20.0138,20.0481,20.0052,20.0395,202800.0
2010-08-30 09:30:00,23.39,23.52,23.34,23.51,45300.0,20.0224,20.1337,19.9796,20.1251,45300.0
2010-08-30 09:40:00,23.51,23.57,23.44,23.53,37200.0,20.1251,20.1765,20.0652,20.1422,37200.0
2010-08-30 09:50:00,23.52,23.54,23.45,23.53,33000.0,20.1337,20.1508,20.0737,20.1422,33000.0
2010-08-30 10:00:00,23.54,23.55,23.48,23.51,39600.0,20.1508,20.1593,20.0994,20.1251,39600.0
2010-08-30 10:10:00,23.51,23.52,23.43,23.45,56700.0,20.1251,20.1337,20.0566,20.0737,56700.0
2010-08-30 10:20:00,23.45,23.45,23.3,23.33,150900.0,20.0737,20.0737,19.9453,19.971,150900.0
2010-08-30 10:30:00,23.33,23.33,23.28,23.33,77100.0,19.971,19.971,19.9282,19.971,77100.0
2010-08-30 10:40:00,23.34,23.38,23.27,23.38,40500.0,19.9796,20.0138,19.9196,20.0138,40500.0
2010-08-30 10:50:00,23.38,23.47,23.38,23.41,34500.0,20.0138,20.0909,20.0138,20.0395,34500.0
2010-08-30 11:00:00,23.41,23.44,23.37,23.4,22200.0,20.0395,20.0652,20.0052,20.0309,22200.0
2010-08-30 11:10:00,23.41,23.44,23.4,23.44,27300.0,20.0395,20.0652,20.0309,20.0652,27300.0
2010-08-30 11:20:00,23.44,23.44,23.37,23.39,28800.0,20.0652,20.0652,20.0052,20.0224,28800.0
2010-08-30 11:30:00,23.39,23.4,23.34,23.36,24900.0,20.0224,20.0309,19.9796,19.9967,24900.0
2010-08-30 11:40:00,23.35,23.36,23.28,23.28,36000.0,19.9881,19.9967,19.9282,19.9282,36000.0
2010-08-30 11:50:00,23.28,23.33,23.27,23.32,27000.0,19.9282,19.971,19.9196,19.9624,27000.0
2010-08-30 12:00:00,23.32,23.32,23.28,23.31,20700.0,19.9624,19.9624,19.9282,19.9539,20700.0
2010-08-30 12:10:00,23.31,23.32,23.29,23.3,22200.0,19.9539,19.9624,19.9368,19.9453,22200.0
2010-08-30 12:20:00,23.3,23.3,23.28,23.29,20100.0,19.9453,19.9453,19.9282,19.9368,20100.0
2010-08-30 12:30:00,23.29,23.33,23.28,23.33,22800.0,19.9368,19.971,19.9282,19.971,22800.0
2010-08-30 12:40:00,23.33,23.37,23.32,23.36,42300.0,19.971,20.0052,19.9624,19.9967,42300.0
2010-08-30 12:50:00,23.36,23.36,23.31,23.31,21000.0,19.9967,19.9967,19.9539,19.9539,21000.0
2010-08-30 13:00:00,23.31,23.32,23.3,23.31,9600.0,19.9539,19.9624,19.9453,19.9539,9600.0
2010-08-30 13:10:00,23.31,23.35,23.31,23.33,46500.0,19.9539,19.9881,19.9539,19.971,46500.0
2010-08-30 13:20:00,23.32,23.32,23.27,23.28,27000.0,19.9624,19.9624,19.9196,19.9282,27000.0
2010-08-30 13:30:00,23.28,23.3,23.25,23.25,23400.0,19.9282,19.9453,19.9025,19.9025,23400.0
2010-08-30 13:40:00,23.25,23.28,23.22,23.23,81300.0,19.9025,19.9282,19.8768,19.8854,81300.0
2010-08-30 13:50:00,23.24,23.24,23.19,23.22,41700.0,19.894,19.894,19.8512,19.8768,41700.0
2010-08-30 14:00:00,23.22,23.24,23.18,23.2,61200.0,19.8768,19.894,19.8426,19.8597,61200.0
2010-08-30 14:10:00,23.21,23.22,23.18,23.19,18300.0,19.8683,19.8768,19.8426,19.8512,18300.0
2010-08-30 14:20:00,23.2,23.21,23.17,23.2,26700.0,19.8597,19.8683,19.834,19.8597,26700.0
2010-08-30 14:30:00,23.2,23.24,23.17,23.18,34500.0,19.8597,19.894,19.834,19.8426,34500.0
2010-08-30 14:40:00,23.18,23.23,23.18,23.2,26100.0,19.8426,19.8854,19.8426,19.8597,26100.0
2010-08-30 14:50:00,23.2,23.25,23.2,23.23,14100.0,19.8597,19.9025,19.8597,19.8854,14100.0
2010-08-30 15:00:00,23.23,23.26,23.22,23.23,30000.0,19.8854,19.9111,19.8768,19.8854,30000.0
2010-08-30 15:10:00,23.23,23.24,23.18,23.2,28800.0,19.8854,19.894,19.8426,19.8597,28800.0
2010-08-30 15:20:00,23.2,23.22,23.19,23.21,39300.0,19.8597,19.8768,19.8512,19.8683,39300.0
2010-08-30 15:30:00,23.21,23.21,23.18,23.19,66600.0,19.8683,19.8683,19.8426,19.8512,66600.0
2010-08-30 15:40:00,23.19,23.2,23.13,23.14,97200.0,19.8512,19.8597,19.7998,19.8084,97200.0
2010-08-30 15:50:00,23.14,23.16,23.08,23.08,191100.0,19.8084,19.8255,19.757,19.757,191100.0
2010-08-31 09:30:00,22.98,23.07,22.82,22.96,70500.0,19.6714,19.7484,19.5344,19.6543,70500.0
2010-08-31 09:40:00,22.93,23.08,22.93,23.06,44100.0,19.6286,19.757,19.6286,19.7399,44100.0
2010-08-31 09:50:00,23.06,23.08,23.03,23.05,56700.0,19.7399,19.757,19.7142,19.7313,56700.0
2010-08-31 10:00:00,23.06,23.26,23.06,23.26,93900.0,19.7399,19.9111,19.7399,19.9111,93900.0
2010-08-31 10:10:00,23.27,23.31,23.21,23.22,59100.0,19.9196,19.9539,19.8683,19.8768,59100.0
2010-08-31 10:20:00,23.21,23.27,23.21,23.27,39900.0,19.8683,19.9196,19.8683,19.9196,39900.0
2010-08-31 10:30:00,23.27,23.29,23.18,23.19,62400.0,19.9196,19.9368,19.8426,19.8512,62400.0
2010-08-31 10:40:00,23.19,23.24,23.17,23.23,41700.0,19.8512,19.894,19.834,19.8854,41700.0
2010-08-31 10:50:00,23.23,23.29,23.23,23.28,48000.0,19.8854,19.9368,19.8854,19.9282,48000.0
2010-08-31 11:00:00,23.28,23.33,23.28,23.28,53700.0,19.9282,19.971,19.9282,19.9282,53700.0
2010-08-31 11:10:00,23.29,23.29,23.25,23.27,61500.0,19.9368,19.9368,19.9025,19.9196,61500.0
2010-08-31 11:20:00,23.27,23.33,23.26,23.3,66300.0,19.9196,19.971,19.9111,19.9453,66300.0
2010-08-31 11:30:00,23.3,23.33,23.28,23.31,51000.0,19.9453,19.971,19.9282,19.9539,51000.0
2010-08-31 11:40:00,23.31,23.36,23.31,23.35,65100.0,19.9539,19.9967,19.9539,19.9881,65100.0
2010-08-31 11:50:00,23.35,23.37,23.33,23.35,38100.0,19.9881,20.0052,19.971,19.9881,38100.0
2010-08-31 12:00:00,23.35,23.37,23.3,23.31,50100.0,19.9881,20.0052,19.9453,19.9539,50100.0
2010-08-31 12:10:00,23.31,23.32,23.29,23.32,63900.0,19.9539,19.9624,19.9368,19.9624,63900.0
2010-08-31 12:20:00,23.32,23.32,23.28,23.29,412200.0,19.9624,19.9624,19.9282,19.9368,412200.0
2010-08-31 12:30:00,23.29,23.3,23.27,23.29,66000.0,19.9368,19.9453,19.9196,19.9368,66000.0
2010-08-31 12:40:00,23.28,23.29,23.26,23.26,95100.0,19.9282,19.9368,19.9111,19.9111,95100.0
2010-08-31 12:50:00,23.27,23.28,23.23,23.23,121800.0,19.9196,19.9282,19.8854,19.8854,121800.0
2010-08-31 13:00:00,23.23,23.24,23.2,23.23,113700.0,19.8854,19.894,19.8597,19.8854,113700.0
2010-08-31 13:10:00,23.23,23.25,23.22,23.25,72000.0,19.8854,19.9025,19.8768,19.9025,72000.0
2010-08-31 13:20:00,23.25,23.27,23.23,23.25,83700.0,19.9025,19.9196,19.8854,19.9025,83700.0
2010-08-31 13:30:00,23.25,23.27,23.24,23.25,97500.0,19.9025,19.9196,19.894,19.9025,97500.0
2010-08-31 13:40:00,23.25,23.27,23.25,23.26,76200.0,19.9025,19.9196,19.9025,19.9111,76200.0
2010-08-31 13:50:00,23.26,23.28,23.26,23.28,70200.0,19.9111,19.9282,19.9111,19.9282,70200.0
2010-08-31 14:00:00,23.27,23.28,23.22,23.28,141900.0,19.9196,19.9282,19.8768,19.9282,141900.0
2010-08-31 14:10:00,23.29,23.33,23.26,23.26,102600.0,19.9368,19.971,19.9111,19.9111,102600.0
2010-08-31 14:20:00,23.25,23.27,23.23,23.25,85800.0,19.9025,19.9196,19.8854,19.9025,85800.0
2010-08-31 14:30:00,23.25,23.26,23.2,23.22,128400.0,19.9025,19.9111,19.8597,19.8768,128400.0
2010-08-31 14:40:00,23.22,23.26,23.22,23.23,155400.0,19.8768,19.9111,19.8768,19.8854,155400.0
2010-08-31 14:50:00,23.23,23.29,23.23,23.27,94200.0,19.8854,19.9368,19.8854,19.9196,94200.0
2010-08-31 15:00:00,23.27,23.35,23.25,23.35,197700.0,19.9196,19.9881,19.9025,19.9881,197700.0
2010-08-31 15:10:00,23.35,23.37,23.33,23.36,212700.0,19.9881,20.0052,19.971,19.9967,212700.0
2010-08-31 15:20:00,23.36,23.37,23.33,23.36,114300.0,19.9967,20.0052,19.971,19.9967,114300.0
2010-08-31 15:30:00,23.36,23.41,23.36,23.38,209100.0,19.9967,20.0395,19.9967,20.0138,209100.0
2010-08-31 15:40:00,23.37,23.5,23.36,23.46,322500.0,20.0052,20.1165,19.9967,20.0823,322500.0
2010-08-31 15:50:00,23.47,23.48,23.43,23.45,539100.0,20.0909,20.0994,20.0566,20.0737,539100.0
2010-09-01 09:30:00,23.33,23.46,23.28,23.42,377700.0,19.971,20.0823,19.9282,20.0481,377700.0
2010-09-01 09:40:00,23.42,23.54,23.4,23.53,208800.0,20.0481,20.1508,20.0309,20.1422,208800.0
2010-09-01 09:50:00,23.53,23.6,23.51,23.59,70500.0,20.1422,20.2021,20.1251,20.1936,70500.0
2010-09-01 10:00:00,23.57,23.82,23.57,23.74,233400.0,20.1765,20.3905,20.1765,20.322,233400.0
2010-09-01 10:10:00,23.74,23.74,23.66,23.67,166200.0,20.322,20.322,20.2535,20.2621,166200.0
2010-09-01 10:20:00,23.68,23.69,23.65,23.67,64500.0,20.2706,20.2792,20.2449,20.2621,64500.0
2010-09-01 10:30:00,23.67,23.7,23.66,23.69,72000.0,20.2621,20.2877,20.2535,20.2792,72000.0
2010-09-01 10:40:00,23.68,23.72,23.67,23.72,68700.0,20.2706,20.3049,20.2621,20.3049,68700.0
2010-09-01 10:50:00,23.72,23.77,23.72,23.75,51000.0,20.3049,20.3477,20.3049,20.3305,51000.0
2010-09-01 11:00:00,23.76,23.79,23.75,23.76,72300.0,20.3391,20.3648,20.3305,20.3391,72300.0
2010-09-01 11:10:00,23.76,23.8,23.74,23.77,80700.0,20.3391,20.3733,20.322,20.3477,80700.0
2010-09-01 11:20:00,23.77,23.79,23.71,23.71,81000.0,20.3477,20.3648,20.2963,20.2963,81000.0
2010-09-01 11:30:00,23.72,23.72,23.68,23.68,110400.0,20.3049,20.3049,20.2706,20.2706,110400.0
2010-09-01 11:40:00,23.69,23.7,23.61,23.63,119700.0,20.2792,20.2877,20.2107,20.2278,119700.0
2010-09-01 11:50:00,23.63,23.68,23.62,23.65,69900.0,20.2278,20.2706,20.2193,20.2449,69900.0
2010-09-01 12:00:00,23.65,23.67,23.62,23.62,42000.0,20.2449,20.2621,20.2193,20.2193,42000.0
2010-09-01 12:10:00,23.62,23.63,23.6,23.61,55800.0,20.2193,20.2278,20.2021,20.2107,55800.0
2010-09-01 12:20:00,23.62,23.63,23.6,23.61,84000.0,20.2193,20.2278,20.2021,20.2107,84000.0
2010-09-01 12:30:00,23.61,23.62,23.6,23.61,56700.0,20.2107,20.2193,20.2021,20.2107,56700.0
2010-09-01 12:40:00,23.61,23.62,23.59,23.6,48600.0,20.2107,20.2193,20.1936,20.2021,48600.0
2010-09-01 12:50:00,23.6,23.61,23.59,23.61,36000.0,20.2021,20.2107,20.1936,20.2107,36000.0
2010-09-01 13:00:00,23.6,23.61,23.59,23.61,38700.0,20.2021,20.2107,20.1936,20.2107,38700.0
2010-09-01 13:10:00,23.61,23.62,23.6,23.61,33600.0,20.2107,20.2193,20.2021,20.2107,33600.0
2010-09-01 13:20:00,23.61,23.61,23.58,23.59,58800.0,20.2107,20.2107,20.185,20.1936,58800.0
2010-09-01 13:30:00,23.59,23.6,23.58,23.58,55200.0,20.1936,20.2021,20.185,20.185,55200.0
2010-09-01 13:40:00,23.58,23.59,23.57,23.58,66900.0,20.185,20.1936,20.1765,20.185,66900.0
2010-09-01 13:50:00,23.59,23.6,23.58,23.59,40200.0,20.1936,20.2021,20.185,20.1936,40200.0
2010-09-01 14:00:00,23.59,23.6,23.56,23.56,69300.0,20.1936,20.2021,20.1679,20.1679,69300.0
2010-09-01 14:10:00,23.56,23.56,23.53,23.55,77400.0,20.1679,20.1679,20.1422,20.1593,77400.0
2010-09-01 14:20:00,23.54,23.56,23.5,23.52,84000.0,20.1508,20.1679,20.1165,20.1337,84000.0
2010-09-01 14:30:00,23.52,23.54,23.5,23.5,87600.0,20.1337,20.1508,20.1165,20.1165,87600.0
2010-09-01 14:40:00,23.5,23.53,23.5,23.52,273600.0,20.1165,20.1422,20.1165,20.1337,273600.0
2010-09-01 14:50:00,23.52,23.57,23.52,23.54,57600.0,20.1337,20.1765,20.1337,20.1508,57600.0
2010-09-01 15:00:00,23.54,23.55,23.52,23.54,114600.0,20.1508,20.1593,20.1337,20.1508,114600.0
2010-09-01 15:10:00,23.54,23.57,23.54,23.57,84600.0,20.1508,20.1765,20.1508,20.1765,84600.0
2010-09-01 15:20:00,23.58,23.59,23.54,23.57,121500.0,20.185,20.1936,20.1508,20.1765,121500.0
2010-09-01 15:30:00,23.57,23.62,23.57,23.62,144600.0,20.1765,20.2193,20.1765,20.2193,144600.0
2010-09-01 15:40:00,23.62,23.68,23.62,23.67,328200.0,20.2193,20.2706,20.2193,20.2621,328200.0
2010-09-01 15:50:00,23.67,23.67,23.61,23.64,450000.0,20.2621,20.2621,20.2107,20.2364,450000.0
2010-09-02 09:30:00,23.75,23.9,23.74,23.9,96900.0,20.3305,20.4589,20.322,20.4589,96900.0
2010-09-02 09:40:00,23.93,23.96,23.88,23.96,92100.0,20.4846,20.5103,20.4418,20.5103,92100.0
2010-09-02 09:50:00,23.96,24.1,23.93,24.08,174900.0,20.5103,20.6301,20.4846,20.613,174900.0
2010-09-02 10:00:00,24.08,24.2,24.08,24.12,207600.0,20.613,20.7157,20.613,20.6473,207600.0
2010-09-02 10:10:00,24.13,24.18,24.13,24.15,89700.0,20.6558,20.6986,20.6558,20.6729,89700.0
2010-09-02 10:20:00,24.15,24.23,24.14,24.23,87300.0,20.6729,20.7414,20.6644,20.7414,87300.0
2010-09-02 10:30:00,24.23,24.23,24.17,24.18,34500.0,20.7414,20.7414,20.6901,20.6986,34500.0
2010-09-02 10:40:00,24.18,24.19,24.12,24.13,54000.0,20.6986,20.7072,20.6473,20.6558,54000.0
2010-09-02 10:50:00,24.13,24.13,24.1,24.12,60000.0,20.6558,20.6558,20.6301,20.6473,60000.0
2010-09-02 11:00:00,24.12,24.14,24.07,24.08,48000.0,20.6473,20.6644,20.6045,20.613,48000.0
2010-09-02 11:10:00,24.08,24.08,24.03,24.03,36900.0,20.613,20.613,20.5702,20.5702,36900.0
2010-09-02 11:20:00,24.02,24.03,24.0,24.01,63000.0,20.5617,20.5702,20.5445,20.5531,63000.0
2010-09-02 11:30:00,24.01,24.02,23.98,23.99,41100.0,20.5531,20.5617,20.5274,20.536,41100.0
2010-09-02 11:40:00,23.99,24.0,23.98,23.99,29400.0,20.536,20.5445,20.5274,20.536,29400.0
2010-09-02 11:50:00,23.99,24.0,23.97,23.98,40800.0,20.536,20.5445,20.5189,20.5274,40800.0
2010-09-02 12:00:00,23.98,23.99,23.97,23.98,37500.0,20.5274,20.536,20.5189,20.5274,37500.0
2010-09-02 12:10:00,23.98,24.02,23.97,24.0,28200.0,20.5274,20.5617,20.5189,20.5445,28200.0
2010-09-02 12:20:00,24.0,24.01,23.97,24.0,28500.0,20.5445,20.5531,20.5189,20.5445,28500.0
2010-09-02 12:30:00,24.0,24.01,24.0,24.01,23700.0,20.5445,20.5531,20.5445,20.5531,23700.0
2010-09-02 12:40:00,24.02,24.05,24.02,24.03,36600.0,20.5617,20.5873,20.5617,20.5702,36600.0
2010-09-02 12:50:00,24.03,24.03,24.0,24.0,23400.0,20.5702,20.5702,20.5445,20.5445,23400.0
2010-09-02 13:00:00,24.0,24.0,23.98,23.98,20100.0,20.5445,20.5445,20.5274,20.5274,20100.0
2010-09-02 13:10:00,23.98,23.98,23.95,23.95,19500.0,20.5274,20.5274,20.5017,20.5017,19500.0
2010-09-02 13:20:00,23.95,23.96,23.95,23.95,24600.0,20.5017,20.5103,20.5017,20.5017,24600.0
2010-09-02 13:30:00,23.95,23.96,23.92,23.95,64500.0,20.5017,20.5103,20.4761,20.5017,64500.0
2010-09-02 13:40:00,23.95,23.97,23.94,23.94,22200.0,20.5017,20.5189,20.4932,20.4932,22200.0
2010-09-02 13:50:00,23.95,23.98,23.94,23.98,22500.0,20.5017,20.5274,20.4932,20.5274,22500.0
2010-09-02 14:00:00,23.97,24.0,23.97,24.0,30900.0,20.5189,20.5445,20.5189,20.5445,30900.0
2010-09-02 14:10:00,24.0,24.04,23.99,24.03,48300.0,20.5445,20.5788,20.536,20.5702,48300.0
2010-09-02 14:20:00,24.03,24.04,23.98,24.0,37500.0,20.5702,20.5788,20.5274,20.5445,37500.0
2010-09-02 14:30:00,24.0,24.03,23.99,24.03,38100.0,20.5445,20.5702,20.536,20.5702,38100.0
2010-09-02 14:40:00,24.02,24.02,23.98,23.98,56400.0,20.5617,20.5617,20.5274,20.5274,56400.0
2010-09-02 14:50:00,23.98,24.02,23.97,24.0,35700.0,20.5274,20.5617,20.5189,20.5445,35700.0
2010-09-02 15:00:00,24.0,24.04,23.99,24.04,109200.0,20.5445,20.5788,20.536,20.5788,109200.0
2010-09-02 15:10:00,24.05,24.06,24.03,24.05,92400.0,20.5873,20.5959,20.5702,20.5873,92400.0
2010-09-02 15:20:00,24.05,24.12,24.05,24.11,115500.0,20.5873,20.6473,20.5873,20.6387,115500.0
2010-09-02 15:30:00,24.11,24.15,24.1,24.14,199200.0,20.6387,20.6729,20.6301,20.6644,199200.0
2010-09-02 15:40:00,24.14,24.16,24.13,24.14,165900.0,20.6644,20.6815,20.6558,20.6644,165900.0
2010-09-02 15:50:00,24.13,24.16,24.11,24.15,342300.0,20.6558,20.6815,20.6387,20.6729,342300.0
2010-09-03 09:30:00,24.35,24.38,24.29,24.37,82200.0,20.8442,20.8698,20.7928,20.8613,82200.0
2010-09-03 09:40:00,24.38,24.41,24.3,24.32,79800.0,20.8698,20.8955,20.8014,20.8185,79800.0
2010-09-03 09:50:00,24.32,24.34,24.32,24.33,43500.0,20.8185,20.8356,20.8185,20.827,43500.0
2010-09-03 10:00:00,24.31,24.31,24.14,24.15,180900.0,20.8099,20.8099,20.6644,20.6729,180900.0
2010-09-03 10:10:00,24.15,24.21,24.06,24.06,169200.0,20.6729,20.7243,20.5959,20.5959,169200.0
2010-09-03 10:20:00,24.07,24.09,24.06,24.07,89400.0,20.6045,20.6216,20.5959,20.6045,89400.0
2010-09-03 10:30:00,24.07,24.08,24.03,24.06,83400.0,20.6045,20.613,20.5702,20.5959,83400.0
2010-09-03 10:40:00,24.06,24.11,24.06,24.1,51600.0,20.5959,20.6387,20.5959,20.6301,51600.0
2010-09-03 10:50:00,24.09,24.11,24.07,24.1,42900.0,20.6216,20.6387,20.6045,20.6301,42900.0
2010-09-03 11:00:00,24.1,24.13,24.08,24.13,23100.0,20.6301,20.6558,20.613,20.6558,23100.0
2010-09-03 11:10:00,24.13,24.17,24.11,24.16,104400.0,20.6558,20.6901,20.6387,20.6815,104400.0
2010-09-03 11:20:00,24.15,24.15,24.12,24.12,10200.0,20.6729,20.6729,20.6473,20.6473,10200.0
2010-09-03 11:30:00,24.11,24.14,24.11,24.11,10200.0,20.6387,20.6644,20.6387,20.6387,10200.0
2010-09-03 11:40:00,24.11,24.15,24.11,24.13,20100.0,20.6387,20.6729,20.6387,20.6558,20100.0
2010-09-03 11:50:00,24.13,24.14,24.1,24.12,25200.0,20.6558,20.6644,20.6301,20.6473,25200.0
2010-09-03 12:00:00,24.11,24.12,24.1,24.11,14100.0,20.6387,20.6473,20.6301,20.6387,14100.0
2010-09-03 12:10:00,24.11,24.11,24.09,24.1,19500.0,20.6387,20.6387,20.6216,20.6301,19500.0
2010-09-03 12:20:00,24.1,24.11,24.08,24.09,18600.0,20.6301,20.6387,20.613,20.6216,18600.0
2010-09-03 12:30:00,24.09,24.12,24.09,24.1,51300.0,20.6216,20.6473,20.6216,20.6301,51300.0
2010-09-03 12:40:00,24.11,24.11,24.07,24.07,31800.0,20.6387,20.6387,20.6045,20.6045,31800.0
2010-09-03 12:50:00,24.07,24.09,24.06,24.06,59400.0,20.6045,20.6216,20.5959,20.5959,59400.0
2010-09-03 13:00:00,24.07,24.11,24.07,24.09,27000.0,20.6045,20.6387,20.6045,20.6216,27000.0
2010-09-03 13:10:00,24.09,24.11,24.09,24.09,24000.0,20.6216,20.6387,20.6216,20.6216,24000.0
2010-09-03 13:20:00,24.09,24.09,24.06,24.06,19200.0,20.6216,20.6216,20.5959,20.5959,19200.0
2010-09-03 13:30:00,24.07,24.13,24.07,24.13,20100.0,20.6045,20.6558,20.6045,20.6558,20100.0
2010-09-03 13:40:00,24.13,24.14,24.11,24.12,16800.0,20.6558,20.6644,20.6387,20.6473,16800.0
2010-09-03 13:50:00,24.12,24.13,24.12,24.12,14700.0,20.6473,20.6558,20.6473,20.6473,14700.0
2010-09-03 14:00:00,24.13,24.14,24.12,24.13,15300.0,20.6558,20.6644,20.6473,20.6558,15300.0
2010-09-03 14:10:00,24.13,24.13,24.1,24.11,34200.0,20.6558,20.6558,20.6301,20.6387,34200.0
2010-09-03 14:20:00,24.12,24.14,24.11,24.13,19500.0,20.6473,20.6644,20.6387,20.6558,19500.0
2010-09-03 14:30:00,24.13,24.14,24.12,24.12,21300.0,20.6558,20.6644,20.6473,20.6473,21300.0
2010-09-03 14:40:00,24.12,24.13,24.09,24.09,27000.0,20.6473,20.6558,20.6216,20.6216,27000.0
2010-09-03 14:50:00,24.09,24.11,24.04,24.04,36600.0,20.6216,20.6387,20.5788,20.5788,36600.0
2010-09-03 15:00:00,24.04,24.08,24.04,24.06,86700.0,20.5788,20.613,20.5788,20.5959,86700.0
2010-09-03 15:10:00,24.06,24.06,24.04,24.05,30000.0,20.5959,20.5959,20.5788,20.5873,30000.0
2010-09-03 15:20:00,24.05,24.06,24.04,24.05,48000.0,20.5873,20.5959,20.5788,20.5873,48000.0
2010-09-03 15:30:00,24.06,24.06,24.03,24.05,63600.0,20.5959,20.5959,20.5702,20.5873,63600.0
2010-09-03 15:40:00,24.05,24.1,24.04,24.1,320400.0,20.5873,20.6301,20.5788,20.6301,320400.0
2010-09-03 15:50:00,24.1,24.14,24.09,24.12,283500.0,20.6301,20.6644,20.6216,20.6473,283500.0
2010-09-07 09:30:00,23.97,24.15,23.97,24.14,70200.0,20.5189,20.6729,20.5189,20.6644,70200.0
2010-09-07 09:40:00,24.15,24.2,24.13,24.13,38100.0,20.6729,20.7157,20.6558,20.6558,38100.0
2010-09-07 09:50:00,24.12,24.12,24.03,24.04,44700.0,20.6473,20.6473,20.5702,20.5788,44700.0
2010-09-07 10:00:00,24.03,24.07,24.0,24.05,61800.0,20.5702,20.6045,20.5445,20.5873,61800.0
2010-09-07 10:10:00,24.05,24.06,24.01,24.02,27600.0,20.5873,20.5959,20.5531,20.5617,27600.0
2010-09-07 10:20:00,24.01,24.03,23.96,24.01,36900.0,20.5531,20.5702,20.5103,20.5531,36900.0
2010-09-07 10:30:00,24.01,24.03,23.96,23.99,41100.0,20.5531,20.5702,20.5103,20.536,41100.0
2010-09-07 10:40:00,24.0,24.02,23.97,23.98,36000.0,20.5445,20.5617,20.5189,20.5274,36000.0
2010-09-07 10:50:00,23.98,23.99,23.94,23.94,50400.0,20.5274,20.536,20.4932,20.4932,50400.0
2010-09-07 11:00:00,23.94,23.96,23.94,23.96,34200.0,20.4932,20.5103,20.4932,20.5103,34200.0
2010-09-07 11:10:00,23.97,23.99,23.96,23.98,18000.0,20.5189,20.536,20.5103,20.5274,18000.0
2010-09-07 11:20:00,23.98,23.99,23.92,23.93,69900.0,20.5274,20.536,20.4761,20.4846,69900.0
2010-09-07 11:30:00,23.94,23.94,23.9,23.93,41400.0,20.4932,20.4932,20.4589,20.4846,41400.0
2010-09-07 11:40:00,23.93,23.98,23.93,23.97,20700.0,20.4846,20.5274,20.4846,20.5189,20700.0
2010-09-07 11:50:00,23.97,23.99,23.91,23.99,17700.0,20.5189,20.536,20.4675,20.536,17700.0
2010-09-07 12:00:00,23.99,24.03,23.99,24.02,17700.0,20.536,20.5702,20.536,20.5617,17700.0
2010-09-07 12:10:00,24.02,24.02,24.0,24.01,7800.0,20.5617,20.5617,20.5445,20.5531,7800.0
2010-09-07 12:20:00,24.01,24.01,23.96,23.98,12000.0,20.5531,20.5531,20.5103,20.5274,12000.0
2010-09-07 12:30:00,23.97,23.97,23.94,23.95,15600.0,20.5189,20.5189,20.4932,20.5017,15600.0
2010-09-07 12:40:00,23.95,23.97,23.95,23.95,19500.0,20.5017,20.5189,20.5017,20.5017,19500.0
2010-09-07 12:50:00,23.95,23.96,23.92,23.94,22800.0,20.5017,20.5103,20.4761,20.4932,22800.0
2010-09-07 13:00:00,23.94,23.94,23.89,23.91,23700.0,20.4932,20.4932,20.4504,20.4675,23700.0
2010-09-07 13:10:00,23.92,23.95,23.91,23.93,10500.0,20.4761,20.5017,20.4675,20.4846,10500.0
2010-09-07 13:20:00,23.93,23.93,23.9,23.91,13200.0,20.4846,20.4846,20.4589,20.4675,13200.0
2010-09-07 13:30:00,23.9,23.94,23.9,23.94,18000.0,20.4589,20.4932,20.4589,20.4932,18000.0
2010-09-07 13:40:00,23.94,23.96,23.93,23.94,15900.0,20.4932,20.5103,20.4846,20.4932,15900.0
2010-09-07 13:50:00,23.94,23.97,23.93,23.96,19800.0,20.4932,20.5189,20.4846,20.5103,19800.0
2010-09-07 14:00:00,23.97,23.97,23.94,23.94,14700.0,20.5189,20.5189,20.4932,20.4932,14700.0
2010-09-07 14:10:00,23.94,23.97,23.94,23.96,21900.0,20.4932,20.5189,20.4932,20.5103,21900.0
2010-09-07 14:20:00,23.96,23.97,23.94,23.94,23700.0,20.5103,20.5189,20.4932,20.4932,23700.0
2010-09-07 14:30:00,23.95,23.95,23.9,23.9,22500.0,20.5017,20.5017,20.4589,20.4589,22500.0
2010-09-07 14:40:00,23.89,23.9,23.88,23.9,39300.0,20.4504,20.4589,20.4418,20.4589,39300.0
2010-09-07 14:50:00,23.9,23.9,23.83,23.85,33300.0,20.4589,20.4589,20.399,20.4161,33300.0
2010-09-07 15:00:00,23.85,23.9,23.84,23.88,41100.0,20.4161,20.4589,20.4076,20.4418,41100.0
2010-09-07 15:10:00,23.87,23.88,23.85,23.87,53400.0,20.4333,20.4418,20.4161,20.4333,53400.0
2010-09-07 15:20:00,23.87,23.91,23.86,23.9,57300.0,20.4333,20.4675,20.4247,20.4589,57300.0
2010-09-07 15:30:00,23.91,23.95,23.89,23.95,74100.0,20.4675,20.5017,20.4504,20.5017,74100.0
2010-09-07 15:40:00,23.94,23.97,23.94,23.94,155100.0,20.4932,20.5189,20.4932,20.4932,155100.0
2010-09-07 15:50:00,23.94,23.96,23.92,23.95,447000.0,20.4932,20.5103,20.4761,20.5017,447000.0
2010-09-08 09:30:00,24.0,24.03,23.97,24.02,35700.0,20.5445,20.5702,20.5189,20.5617,35700.0
2010-09-08 09:40:00,24.03,24.12,24.01,24.06,30900.0,20.5702,20.6473,20.5531,20.5959,30900.0
2010-09-08 09:50:00,24.05,24.08,24.04,24.04,20700.0,20.5873,20.613,20.5788,20.5788,20700.0
2010-09-08 10:00:00,24.02,24.07,24.02,24.06,33300.0,20.5617,20.6045,20.5617,20.5959,33300.0
2010-09-08 10:10:00,24.05,24.09,24.03,24.03,33900.0,20.5873,20.6216,20.5702,20.5702,33900.0
2010-09-08 10:20:00,24.04,24.1,24.02,24.08,26400.0,20.5788,20.6301,20.5617,20.613,26400.0
2010-09-08 10:30:00,24.08,24.18,24.08,24.18,41400.0,20.613,20.6986,20.613,20.6986,41400.0
2010-09-08 10:40:00,24.17,24.18,24.16,24.17,18900.0,20.6901,20.6986,20.6815,20.6901,18900.0
2010-09-08 10:50:00,24.16,24.19,24.16,24.16,79800.0,20.6815,20.7072,20.6815,20.6815,79800.0
2010-09-08 11:00:00,24.16,24.18,24.16,24.16,88200.0,20.6815,20.6986,20.6815,20.6815,88200.0
2010-09-08 11:10:00,24.16,24.17,24.15,24.17,19200.0,20.6815,20.6901,20.6729,20.6901,19200.0
2010-09-08 11:20:00,24.17,24.17,24.13,24.13,37800.0,20.6901,20.6901,20.6558,20.6558,37800.0
2010-09-08 11:30:00,24.14,24.16,24.11,24.11,20700.0,20.6644,20.6815,20.6387,20.6387,20700.0
2010-09-08 11:40:00,24.11,24.13,24.1,24.13,8400.0,20.6387,20.6558,20.6301,20.6558,8400.0
2010-09-08 11:50:00,24.12,24.12,24.1,24.11,8100.0,20.6473,20.6473,20.6301,20.6387,8100.0
2010-09-08 12:00:00,24.12,24.15,24.11,24.15,14400.0,20.6473,20.6729,20.6387,20.6729,14400.0
2010-09-08 12:10:00,24.15,24.15,24.12,24.15,13800.0,20.6729,20.6729,20.6473,20.6729,13800.0
2010-09-08 12:20:00,24.15,24.17,24.15,24.17,6300.0,20.6729,20.6901,20.6729,20.6901,6300.0
2010-09-08 12:30:00,24.16,24.16,24.15,24.16,14400.0,20.6815,20.6815,20.6729,20.6815,14400.0
2010-09-08 12:40:00,24.16,24.18,24.14,24.15,42600.0,20.6815,20.6986,20.6644,20.6729,42600.0
2010-09-08 12:50:00,24.15,24.17,24.13,24.16,26400.0,20.6729,20.6901,20.6558,20.6815,26400.0
2010-09-08 13:00:00,24.15,24.15,24.13,24.14,8400.0,20.6729,20.6729,20.6558,20.6644,8400.0
2010-09-08 13:10:00,24.14,24.16,24.14,24.15,11100.0,20.6644,20.6815,20.6644,20.6729,11100.0
2010-09-08 13:20:00,24.15,24.17,24.15,24.15,27900.0,20.6729,20.6901,20.6729,20.6729,27900.0
2010-09-08 13:30:00,24.16,24.17,24.15,24.16,30000.0,20.6815,20.6901,20.6729,20.6815,30000.0
2010-09-08 13:40:00,24.15,24.16,24.11,24.13,45300.0,20.6729,20.6815,20.6387,20.6558,45300.0
2010-09-08 13:50:00,24.13,24.15,24.11,24.15,26400.0,20.6558,20.6729,20.6387,20.6729,26400.0
2010-09-08 14:00:00,24.13,24.16,24.1,24.12,49800.0,20.6558,20.6815,20.6301,20.6473,49800.0
2010-09-08 14:10:00,24.13,24.17,24.12,24.15,35400.0,20.6558,20.6901,20.6473,20.6729,35400.0
2010-09-08 14:20:00,24.15,24.18,24.14,24.18,27900.0,20.6729,20.6986,20.6644,20.6986,27900.0
2010-09-08 14:30:00,24.18,24.19,24.14,24.14,27300.0,20.6986,20.7072,20.6644,20.6644,27300.0
2010-09-08 14:40:00,24.15,24.18,24.14,24.17,19200.0,20.6729,20.6986,20.6644,20.6901,19200.0
2010-09-08 14:50:00,24.17,24.17,24.13,24.15,53100.0,20.6901,20.6901,20.6558,20.6729,53100.0
2010-09-08 15:00:00,24.16,24.19,24.16,24.18,33600.0,20.6815,20.7072,20.6815,20.6986,33600.0
2010-09-08 15:10:00,24.18,24.19,24.15,24.15,42000.0,20.6986,20.7072,20.6729,20.6729,42000.0
2010-09-08 15:20:00,24.15,24.17,24.12,24.12,61500.0,20.6729,20.6901,20.6473,20.6473,61500.0
2010-09-08 15:30:00,24.11,24.15,24.11,24.14,66000.0,20.6387,20.6729,20.6387,20.6644,66000.0
2010-09-08 15:40:00,24.14,24.15,24.09,24.09,105900.0,20.6644,20.6729,20.6216,20.6216,105900.0
2010-09-08 15:50:00,24.09,24.1,24.06,24.09,324900.0,20.6216,20.6301,20.5959,20.6216,324900.0
2010-09-09 09:30:00,24.35,24.41,24.3,24.33,29400.0,20.8442,20.8955,20.8014,20.827,29400.0
2010-09-09 09:40:00,24.31,24.31,24.24,24.24,21300.0,20.8099,20.8099,20.75,20.75,21300.0
2010-09-09 09:50:00,24.24,24.26,24.21,24.23,43800.0,20.75,20.7671,20.7243,20.7414,43800.0
2010-09-09 10:00:00,24.25,24.27,24.19,24.19,28200.0,20.7585,20.7757,20.7072,20.7072,28200.0
2010-09-09 10:10:00,24.19,24.2,24.14,24.15,25500.0,20.7072,20.7157,20.6644,20.6729,25500.0
2010-09-09 10:20:00,24.15,24.18,24.14,24.18,19200.0,20.6729,20.6986,20.6644,20.6986,19200.0
2010-09-09 10:30:00,24.18,24.18,24.14,24.14,11700.0,20.6986,20.6986,20.6644,20.6644,11700.0
2010-09-09 10:40:00,24.14,24.14,24.12,24.14,15000.0,20.6644,20.6644,20.6473,20.6644,15000.0
2010-09-09 10:50:00,24.15,24.15,24.12,24.12,24300.0,20.6729,20.6729,20.6473,20.6473,24300.0
2010-09-09 11:00:00,24.12,24.15,24.11,24.14,25500.0,20.6473,20.6729,20.6387,20.6644,25500.0
2010-09-09 11:10:00,24.15,24.19,24.15,24.16,31500.0,20.6729,20.7072,20.6729,20.6815,31500.0
2010-09-09 11:20:00,24.15,24.2,24.15,24.2,23100.0,20.6729,20.7157,20.6729,20.7157,23100.0
2010-09-09 11:30:00,24.21,24.23,24.2,24.2,18300.0,20.7243,20.7414,20.7157,20.7157,18300.0
2010-09-09 11:40:00,24.2,24.2,24.15,24.15,12000.0,20.7157,20.7157,20.6729,20.6729,12000.0
2010-09-09 11:50:00,24.15,24.15,24.11,24.12,21300.0,20.6729,20.6729,20.6387,20.6473,21300.0
2010-09-09 12:00:00,24.12,24.14,24.12,24.13,20100.0,20.6473,20.6644,20.6473,20.6558,20100.0
2010-09-09 12:10:00,24.13,24.14,24.12,24.12,16800.0,20.6558,20.6644,20.6473,20.6473,16800.0
2010-09-09 12:20:00,24.13,24.13,24.11,24.11,11400.0,20.6558,20.6558,20.6387,20.6387,11400.0
2010-09-09 12:30:00,24.11,24.11,24.09,24.1,18600.0,20.6387,20.6387,20.6216,20.6301,18600.0
2010-09-09 12:40:00,24.1,24.11,24.05,24.05,25200.0,20.6301,20.6387,20.5873,20.5873,25200.0
2010-09-09 12:50:00,24.04,24.06,23.99,23.99,30300.0,20.5788,20.5959,20.536,20.536,30300.0
2010-09-09 13:00:00,23.99,24.04,23.99,24.02,21600.0,20.536,20.5788,20.536,20.5617,21600.0
2010-09-09 13:10:00,24.01,24.03,23.97,24.03,20700.0,20.5531,20.5702,20.5189,20.5702,20700.0
2010-09-09 13:20:00,24.03,24.03,23.98,23.98,9900.0,20.5702,20.5702,20.5274,20.5274,9900.0
2010-09-09 13:30:00,23.98,24.03,23.97,24.03,36900.0,20.5274,20.5702,20.5189,20.5702,36900.0
2010-09-09 13:40:00,24.03,24.06,24.03,24.06,30900.0,20.5702,20.5959,20.5702,20.5959,30900.0
2010-09-09 13:50:00,24.06,24.06,23.99,23.99,23100.0,20.5959,20.5959,20.536,20.536,23100.0
2010-09-09 14:00:00,23.99,24.02,23.99,23.99,19200.0,20.536,20.5617,20.536,20.536,19200.0
2010-09-09 14:10:00,23.99,24.03,23.96,24.0,71700.0,20.536,20.5702,20.5103,20.5445,71700.0
2010-09-09 14:20:00,23.99,24.0,23.98,23.99,30000.0,20.536,20.5445,20.5274,20.536,30000.0
2010-09-09 14:30:00,23.99,24.03,23.99,24.0,69900.0,20.536,20.5702,20.536,20.5445,69900.0
2010-09-09 14:40:00,24.0,24.04,24.0,24.04,30900.0,20.5445,20.5788,20.5445,20.5788,30900.0
2010-09-09 14:50:00,24.03,24.03,23.99,23.99,24300.0,20.5702,20.5702,20.536,20.536,24300.0
2010-09-09 15:00:00,23.99,24.01,23.99,23.99,86400.0,20.536,20.5531,20.536,20.536,86400.0
2010-09-09 15:10:00,23.99,24.02,23.99,24.01,84600.0,20.536,20.5617,20.536,20.5531,84600.0
2010-09-09 15:20:00,24.01,24.01,23.99,24.0,94800.0,20.5531,20.5531,20.536,20.5445,94800.0
2010-09-09 15:30:00,23.99,24.02,23.99,24.02,79200.0,20.536,20.5617,20.536,20.5617,79200.0
2010-09-09 15:40:00,24.02,24.05,24.01,24.02,116700.0,20.5617,20.5873,20.5531,20.5617,116700.0
2010-09-09 15:50:00,24.02,24.02,23.98,24.0,148500.0,20.5617,20.5617,20.5274,20.5445,148500.0
2010-09-10 09:30:00,24.02,24.18,24.02,24.15,44400.0,20.5617,20.6986,20.5617,20.6729,44400.0
2010-09-10 09:40:00,24.16,24.18,24.12,24.17,21300.0,20.6815,20.6986,20.6473,20.6901,21300.0
2010-09-10 09:50:00,24.18,24.23,24.15,24.16,49200.0,20.6986,20.7414,20.6729,20.6815,49200.0
2010-09-10 10:00:00,24.16,24.18,24.15,24.16,37200.0,20.6815,20.6986,20.6729,20.6815,37200.0
2010-09-10 10:10:00,24.17,24.18,24.14,24.16,66300.0,20.6901,20.6986,20.6644,20.6815,66300.0
2010-09-10 10:20:00,24.17,24.18,24.16,24.17,41100.0,20.6901,20.6986,20.6815,20.6901,41100.0
2010-09-10 10:30:00,24.18,24.22,24.17,24.18,53400.0,20.6986,20.7329,20.6901,20.6986,53400.0
2010-09-10 10:40:00,24.18,24.18,24.14,24.14,31800.0,20.6986,20.6986,20.6644,20.6644,31800.0
2010-09-10 10:50:00,24.14,24.19,24.13,24.15,47100.0,20.6644,20.7072,20.6558,20.6729,47100.0
2010-09-10 11:00:00,24.15,24.17,24.1,24.11,31200.0,20.6729,20.6901,20.6301,20.6387,31200.0
2010-09-10 11:10:00,24.11,24.12,24.09,24.1,39600.0,20.6387,20.6473,20.6216,20.6301,39600.0
2010-09-10 11:20:00,24.1,24.1,24.09,24.1,23100.0,20.6301,20.6301,20.6216,20.6301,23100.0
2010-09-10 11:30:00,24.1,24.1,24.06,24.07,31200.0,20.6301,20.6301,20.5959,20.6045,31200.0
2010-09-10 11:40:00,24.07,24.08,24.04,24.04,32100.0,20.6045,20.613,20.5788,20.5788,32100.0
2010-09-10 11:50:00,24.04,24.04,23.99,23.99,45600.0,20.5788,20.5788,20.536,20.536,45600.0
2010-09-10 12:00:00,23.99,24.0,23.95,23.96,42600.0,20.536,20.5445,20.5017,20.5103,42600.0
2010-09-10 12:10:00,23.96,24.01,23.96,24.0,28500.0,20.5103,20.5531,20.5103,20.5445,28500.0
2010-09-10 12:20:00,24.0,24.02,24.0,24.01,22800.0,20.5445,20.5617,20.5445,20.5531,22800.0
2010-09-10 12:30:00,24.01,24.01,23.98,24.0,44100.0,20.5531,20.5531,20.5274,20.5445,44100.0
2010-09-10 12:40:00,24.0,24.04,24.0,24.02,107400.0,20.5445,20.5788,20.5445,20.5617,107400.0
2010-09-10 12:50:00,24.02,24.03,24.01,24.01,24000.0,20.5617,20.5702,20.5531,20.5531,24000.0
2010-09-10 13:00:00,24.01,24.03,24.0,24.03,25500.0,20.5531,20.5702,20.5445,20.5702,25500.0
2010-09-10 13:10:00,24.03,24.04,24.01,24.01,24000.0,20.5702,20.5788,20.5531,20.5531,24000.0
2010-09-10 13:20:00,24.02,24.02,24.01,24.02,20100.0,20.5617,20.5617,20.5531,20.5617,20100.0
2010-09-10 13:30:00,24.02,24.03,24.02,24.03,43200.0,20.5617,20.5702,20.5617,20.5702,43200.0
2010-09-10 13:40:00,24.03,24.03,24.02,24.02,39000.0,20.5702,20.5702,20.5617,20.5617,39000.0
2010-09-10 13:50:00,24.02,24.02,24.0,24.01,22500.0,20.5617,20.5617,20.5445,20.5531,22500.0
2010-09-10 14:00:00,24.01,24.04,24.01,24.04,47700.0,20.5531,20.5788,20.5531,20.5788,47700.0
2010-09-10 14:10:00,24.04,24.05,24.02,24.02,24900.0,20.5788,20.5873,20.5617,20.5617,24900.0
2010-09-10 14:20:00,24.03,24.06,24.03,24.05,33900.0,20.5702,20.5959,20.5702,20.5873,33900.0
2010-09-10 14:30:00,24.05,24.08,24.05,24.08,33300.0,20.5873,20.613,20.5873,20.613,33300.0
2010-09-10 14:40:00,24.08,24.11,24.07,24.07,41700.0,20.613,20.6387,20.6045,20.6045,41700.0
2010-09-10 14:50:00,24.07,24.08,24.06,24.07,24900.0,20.6045,20.613,20.5959,20.6045,24900.0
2010-09-10 15:00:00,24.07,24.07,24.06,24.06,35100.0,20.6045,20.6045,20.5959,20.5959,35100.0
2010-09-10 15:10:00,24.06,24.07,24.06,24.07,51600.0,20.5959,20.6045,20.5959,20.6045,51600.0
2010-09-10 15:20:00,24.07,24.1,24.06,24.1,47400.0,20.6045,20.6301,20.5959,20.6301,47400.0
2010-09-10 15:30:00,24.1,24.11,24.08,24.09,58800.0,20.6301,20.6387,20.613,20.6216,58800.0
2010-09-10 15:40:00,24.09,24.11,24.09,24.1,109200.0,20.6216,20.6387,20.6216,20.6301,109200.0
2010-09-10 15:50:00,24.1,24.11,24.07,24.09,182100.0,20.6301,20.6387,20.6045,20.6216,182100.0
2010-09-13 09:30:00,24.27,24.41,24.25,24.39,47700.0,20.7757,20.8955,20.7585,20.8784,47700.0
2010-09-13 09:40:00,24.39,24.43,24.36,24.36,32100.0,20.8784,20.9126,20.8527,20.8527,32100.0
2010-09-13 09:50:00,24.36,24.37,24.31,24.31,29400.0,20.8527,20.8613,20.8099,20.8099,29400.0
2010-09-13 10:00:00,24.32,24.38,24.3,24.38,78900.0,20.8185,20.8698,20.8014,20.8698,78900.0
2010-09-13 10:10:00,24.37,24.38,24.35,24.36,20400.0,20.8613,20.8698,20.8442,20.8527,20400.0
2010-09-13 10:20:00,24.35,24.45,24.34,24.45,141000.0,20.8442,20.9298,20.8356,20.9298,141000.0
2010-09-13 10:30:00,24.45,24.48,24.42,24.43,55500.0,20.9298,20.9554,20.9041,20.9126,55500.0
2010-09-13 10:40:00,24.42,24.43,24.39,24.42,30000.0,20.9041,20.9126,20.8784,20.9041,30000.0
2010-09-13 10:50:00,24.42,24.42,24.36,24.39,31800.0,20.9041,20.9041,20.8527,20.8784,31800.0
2010-09-13 11:00:00,24.38,24.38,24.36,24.37,26100.0,20.8698,20.8698,20.8527,20.8613,26100.0
2010-09-13 11:10:00,24.37,24.39,24.37,24.39,30600.0,20.8613,20.8784,20.8613,20.8784,30600.0
2010-09-13 11:20:00,24.4,24.43,24.39,24.41,40200.0,20.887,20.9126,20.8784,20.8955,40200.0
2010-09-13 11:30:00,24.42,24.42,24.35,24.39,44100.0,20.9041,20.9041,20.8442,20.8784,44100.0
2010-09-13 11:40:00,24.39,24.39,24.38,24.38,30900.0,20.8784,20.8784,20.8698,20.8698,30900.0
2010-09-13 11:50:00,24.36,24.36,24.33,24.34,18300.0,20.8527,20.8527,20.827,20.8356,18300.0
2010-09-13 12:00:00,24.34,24.36,24.31,24.31,20400.0,20.8356,20.8527,20.8099,20.8099,20400.0
2010-09-13 12:10:00,24.31,24.32,24.27,24.27,47700.0,20.8099,20.8185,20.7757,20.7757,47700.0
2010-09-13 12:20:00,24.28,24.28,24.21,24.25,24900.0,20.7842,20.7842,20.7243,20.7585,24900.0
2010-09-13 12:30:00,24.25,24.25,24.2,24.21,32700.0,20.7585,20.7585,20.7157,20.7243,32700.0
2010-09-13 12:40:00,24.21,24.25,24.21,24.23,21000.0,20.7243,20.7585,20.7243,20.7414,21000.0
2010-09-13 12:50:00,24.23,24.23,24.17,24.2,39300.0,20.7414,20.7414,20.6901,20.7157,39300.0
2010-09-13 13:00:00,24.19,24.22,24.19,24.2,20100.0,20.7072,20.7329,20.7072,20.7157,20100.0
2010-09-13 13:10:00,24.21,24.21,24.19,24.2,19200.0,20.7243,20.7243,20.7072,20.7157,19200.0
2010-09-13 13:20:00,24.2,24.25,24.2,24.24,22200.0,20.7157,20.7585,20.7157,20.75,22200.0
2010-09-13 13:30:00,24.24,24.24,24.23,24.24,19800.0,20.75,20.75,20.7414,20.75,19800.0
2010-09-13 13:40:00,24.23,24.26,24.22,24.25,26100.0,20.7414,20.7671,20.7329,20.7585,26100.0
2010-09-13 13:50:00,24.24,24.25,24.22,24.22,26100.0,20.75,20.7585,20.7329,20.7329,26100.0
2010-09-13 14:00:00,24.22,24.22,24.18,24.19,50700.0,20.7329,20.7329,20.6986,20.7072,50700.0
2010-09-13 14:10:00,24.18,24.21,24.17,24.21,20400.0,20.6986,20.7243,20.6901,20.7243,20400.0
2010-09-13 14:20:00,24.2,24.25,24.18,24.25,92100.0,20.7157,20.7585,20.6986,20.7585,92100.0
2010-09-13 14:30:00,24.24,24.25,24.23,24.24,18000.0,20.75,20.7585,20.7414,20.75,18000.0
2010-09-13 14:40:00,24.24,24.27,24.24,24.26,30300.0,20.75,20.7757,20.75,20.7671,30300.0
2010-09-13 14:50:00,24.26,24.29,24.26,24.28,13200.0,20.7671,20.7928,20.7671,20.7842,13200.0
2010-09-13 15:00:00,24.28,24.29,24.24,24.25,52200.0,20.7842,20.7928,20.75,20.7585,52200.0
2010-09-13 15:10:00,24.24,24.28,24.23,24.28,22200.0,20.75,20.7842,20.7414,20.7842,22200.0
2010-09-13 15:20:00,24.28,24.3,24.25,24.29,51300.0,20.7842,20.8014,20.7585,20.7928,51300.0
2010-09-13 15:30:00,24.3,24.32,24.28,24.32,60000.0,20.8014,20.8185,20.7842,20.8185,60000.0
2010-09-13 15:40:00,24.32,24.37,24.32,24.35,189900.0,20.8185,20.8613,20.8185,20.8442,189900.0
2010-09-13 15:50:00,24.35,24.37,24.3,24.32,216600.0,20.8442,20.8613,20.8014,20.8185,216600.0
2010-09-14 09:30:00,24.22,24.22,24.16,24.18,46500.0,20.7329,20.7329,20.6815,20.6986,46500.0
2010-09-14 09:40:00,24.19,24.19,24.04,24.06,108000.0,20.7072,20.7072,20.5788,20.5959,108000.0
2010-09-14 09:50:00,24.06,24.18,24.06,24.09,117900.0,20.5959,20.6986,20.5959,20.6216,117900.0
2010-09-14 10:00:00,24.1,24.13,24.09,24.09,71400.0,20.6301,20.6558,20.6216,20.6216,71400.0
2010-09-14 10:10:00,24.1,24.12,24.08,24.12,64500.0,20.6301,20.6473,20.613,20.6473,64500.0
2010-09-14 10:20:00,24.11,24.12,24.02,24.04,99600.0,20.6387,20.6473,20.5617,20.5788,99600.0
2010-09-14 10:30:00,24.04,24.05,24.02,24.04,70500.0,20.5788,20.5873,20.5617,20.5788,70500.0
2010-09-14 10:40:00,24.05,24.07,24.02,24.07,92400.0,20.5873,20.6045,20.5617,20.6045,92400.0
2010-09-14 10:50:00,24.07,24.08,24.06,24.07,81300.0,20.6045,20.613,20.5959,20.6045,81300.0
2010-09-14 11:00:00,24.07,24.1,24.07,24.08,69300.0,20.6045,20.6301,20.6045,20.613,69300.0
2010-09-14 11:10:00,24.08,24.09,24.07,24.09,140100.0,20.613,20.6216,20.6045,20.6216,140100.0
2010-09-14 11:20:00,24.09,24.09,24.06,24.08,28500.0,20.6216,20.6216,20.5959,20.613,28500.0
2010-09-14 11:30:00,24.09,24.1,24.07,24.09,51900.0,20.6216,20.6301,20.6045,20.6216,51900.0
2010-09-14 11:40:00,24.09,24.09,24.08,24.08,94200.0,20.6216,20.6216,20.613,20.613,94200.0
2010-09-14 11:50:00,24.08,24.09,24.07,24.09,93000.0,20.613,20.6216,20.6045,20.6216,93000.0
2010-09-14 12:00:00,24.09,24.14,24.09,24.13,88500.0,20.6216,20.6644,20.6216,20.6558,88500.0
2010-09-14 12:10:00,24.13,24.18,24.13,24.17,25500.0,20.6558,20.6986,20.6558,20.6901,25500.0
2010-09-14 12:20:00,24.17,24.22,24.16,24.21,17400.0,20.6901,20.7329,20.6815,20.7243,17400.0
2010-09-14 12:30:00,24.21,24.23,24.19,24.23,26700.0,20.7243,20.7414,20.7072,20.7414,26700.0
2010-09-14 12:40:00,24.23,24.24,24.19,24.19,28200.0,20.7414,20.75,20.7072,20.7072,28200.0
2010-09-14 12:50:00,24.2,24.23,24.19,24.21,41100.0,20.7157,20.7414,20.7072,20.7243,41100.0
2010-09-14 13:00:00,24.2,24.23,24.2,24.23,21300.0,20.7157,20.7414,20.7157,20.7414,21300.0
2010-09-14 13:10:00,24.22,24.24,24.2,24.23,81600.0,20.7329,20.75,20.7157,20.7414,81600.0
2010-09-14 13:20:00,24.23,24.23,24.19,24.23,38400.0,20.7414,20.7414,20.7072,20.7414,38400.0
2010-09-14 13:30:00,24.23,24.24,24.23,24.23,24600.0,20.7414,20.75,20.7414,20.7414,24600.0
2010-09-14 13:40:00,24.23,24.24,24.2,24.22,35100.0,20.7414,20.75,20.7157,20.7329,35100.0
2010-09-14 13:50:00,24.23,24.24,24.21,24.24,29100.0,20.7414,20.75,20.7243,20.75,29100.0
2010-09-14 14:00:00,24.24,24.24,24.22,24.23,17700.0,20.75,20.75,20.7329,20.7414,17700.0
2010-09-14 14:10:00,24.23,24.24,24.23,24.24,18300.0,20.7414,20.75,20.7414,20.75,18300.0
2010-09-14 14:20:00,24.24,24.24,24.21,24.21,53400.0,20.75,20.75,20.7243,20.7243,53400.0
2010-09-14 14:30:00,24.21,24.24,24.2,24.24,33900.0,20.7243,20.75,20.7157,20.75,33900.0
2010-09-14 14:40:00,24.25,24.29,24.25,24.25,28800.0,20.7585,20.7928,20.7585,20.7585,28800.0
2010-09-14 14:50:00,24.25,24.27,24.25,24.26,19200.0,20.7585,20.7757,20.7585,20.7671,19200.0
2010-09-14 15:00:00,24.26,24.27,24.24,24.26,33300.0,20.7671,20.7757,20.75,20.7671,33300.0
2010-09-14 15:10:00,24.26,24.26,24.24,24.25,32700.0,20.7671,20.7671,20.75,20.7585,32700.0
2010-09-14 15:20:00,24.25,24.27,24.24,24.24,54300.0,20.7585,20.7757,20.75,20.75,54300.0
2010-09-14 15:30:00,24.24,24.26,24.24,24.25,56700.0,20.75,20.7671,20.75,20.7585,56700.0
2010-09-14 15:40:00,24.25,24.25,24.17,24.2,179700.0,20.7585,20.7585,20.6901,20.7157,179700.0
2010-09-14 15:50:00,24.2,24.2,24.13,24.14,197400.0,20.7157,20.7157,20.6558,20.6644,197400.0
2010-09-15 09:30:00,23.96,24.07,23.73,23.81,185700.0,20.5103,20.6045,20.3134,20.3819,185700.0
2010-09-15 09:40:00,23.81,23.85,23.73,23.82,76800.0,20.3819,20.4161,20.3134,20.3905,76800.0
2010-09-15 09:50:00,23.82,23.88,23.8,23.86,103800.0,20.3905,20.4418,20.3733,20.4247,103800.0
2010-09-15 10:00:00,23.87,23.9,23.86,23.89,69900.0,20.4333,20.4589,20.4247,20.4504,69900.0
2010-09-15 10:10:00,23.89,23.97,23.89,23.97,72600.0,20.4504,20.5189,20.4504,20.5189,72600.0
2010-09-15 10:20:00,23.98,24.02,23.97,23.99,32700.0,20.5274,20.5617,20.5189,20.536,32700.0
2010-09-15 10:30:00,23.99,24.0,23.9,23.93,82800.0,20.536,20.5445,20.4589,20.4846,82800.0
2010-09-15 10:40:00,23.93,23.98,23.93,23.96,29400.0,20.4846,20.5274,20.4846,20.5103,29400.0
2010-09-15 10:50:00,23.95,23.96,23.91,23.96,45300.0,20.5017,20.5103,20.4675,20.5103,45300.0
2010-09-15 11:00:00,23.96,23.96,23.91,23.92,42900.0,20.5103,20.5103,20.4675,20.4761,42900.0
2010-09-15 11:10:00,23.92,23.96,23.91,23.94,33300.0,20.4761,20.5103,20.4675,20.4932,33300.0
2010-09-15 11:20:00,23.94,23.97,23.93,23.95,39300.0,20.4932,20.5189,20.4846,20.5017,39300.0
2010-09-15 11:30:00,23.94,23.95,23.82,23.82,139200.0,20.4932,20.5017,20.3905,20.3905,139200.0
2010-09-15 11:40:00,23.82,23.89,23.82,23.89,36900.0,20.3905,20.4504,20.3905,20.4504,36900.0
2010-09-15 11:50:00,23.89,23.89,23.86,23.88,69600.0,20.4504,20.4504,20.4247,20.4418,69600.0
2010-09-15 12:00:00,23.88,23.9,23.85,23.87,57300.0,20.4418,20.4589,20.4161,20.4333,57300.0
2010-09-15 12:10:00,23.87,23.92,23.87,23.9,29400.0,20.4333,20.4761,20.4333,20.4589,29400.0
2010-09-15 12:20:00,23.9,23.95,23.9,23.93,24600.0,20.4589,20.5017,20.4589,20.4846,24600.0
2010-09-15 12:30:00,23.93,23.95,23.93,23.95,13200.0,20.4846,20.5017,20.4846,20.5017,13200.0
2010-09-15 12:40:00,23.95,23.95,23.9,23.91,23400.0,20.5017,20.5017,20.4589,20.4675,23400.0
2010-09-15 12:50:00,23.91,23.93,23.9,23.92,9600.0,20.4675,20.4846,20.4589,20.4761,9600.0
2010-09-15 13:00:00,23.92,23.94,23.91,23.93,15600.0,20.4761,20.4932,20.4675,20.4846,15600.0
2010-09-15 13:10:00,23.92,23.94,23.91,23.92,14700.0,20.4761,20.4932,20.4675,20.4761,14700.0
2010-09-15 13:20:00,23.92,23.94,23.91,23.91,25800.0,20.4761,20.4932,20.4675,20.4675,25800.0
2010-09-15 13:30:00,23.91,23.94,23.91,23.91,24900.0,20.4675,20.4932,20.4675,20.4675,24900.0
2010-09-15 13:40:00,23.91,23.94,23.89,23.89,33300.0,20.4675,20.4932,20.4504,20.4504,33300.0
2010-09-15 13:50:00,23.89,23.94,23.89,23.94,23100.0,20.4504,20.4932,20.4504,20.4932,23100.0
2010-09-15 14:00:00,23.94,23.96,23.93,23.94,23100.0,20.4932,20.5103,20.4846,20.4932,23100.0
2010-09-15 14:10:00,23.94,23.97,23.93,23.93,21000.0,20.4932,20.5189,20.4846,20.4846,21000.0
2010-09-15 14:20:00,23.94,23.96,23.92,23.96,34800.0,20.4932,20.5103,20.4761,20.5103,34800.0
2010-09-15 14:30:00,23.96,23.99,23.94,23.94,54600.0,20.5103,20.536,20.4932,20.4932,54600.0
2010-09-15 14:40:00,23.95,23.98,23.94,23.98,17700.0,20.5017,20.5274,20.4932,20.5274,17700.0
2010-09-15 14:50:00,23.97,24.0,23.96,23.99,21900.0,20.5189,20.5445,20.5103,20.536,21900.0
2010-09-15 15:00:00,23.99,24.05,23.99,24.05,79800.0,20.536,20.5873,20.536,20.5873,79800.0
2010-09-15 15:10:00,24.05,24.08,24.02,24.04,62400.0,20.5873,20.613,20.5617,20.5788,62400.0
2010-09-15 15:20:00,24.04,24.14,24.04,24.14,111900.0,20.5788,20.6644,20.5788,20.6644,111900.0
2010-09-15 15:30:00,24.13,24.13,24.09,24.09,56100.0,20.6558,20.6558,20.6216,20.6216,56100.0
2010-09-15 15:40:00,24.09,24.1,24.04,24.1,138300.0,20.6216,20.6301,20.5788,20.6301,138300.0
2010-09-15 15:50:00,24.1,24.11,24.03,24.04,336300.0,20.6301,20.6387,20.5702,20.5788,336300.0
2010-09-16 09:30:00,23.91,24.05,23.77,24.03,163200.0,20.4675,20.5873,20.3477,20.5702,163200.0
2010-09-16 09:40:00,24.04,24.04,23.95,23.95,32700.0,20.5788,20.5788,20.5017,20.5017,32700.0
2010-09-16 09:50:00,23.96,24.01,23.96,24.0,83700.0,20.5103,20.5531,20.5103,20.5445,83700.0
2010-09-16 10:00:00,24.0,24.06,23.95,23.96,207000.0,20.5445,20.5959,20.5017,20.5103,207000.0
2010-09-16 10:10:00,23.96,23.99,23.95,23.95,67200.0,20.5103,20.536,20.5017,20.5017,67200.0
2010-09-16 10:20:00,23.95,24.03,23.95,24.0,59700.0,20.5017,20.5702,20.5017,20.5445,59700.0
2010-09-16 10:30:00,24.0,24.06,23.99,24.05,39000.0,20.5445,20.5959,20.536,20.5873,39000.0
2010-09-16 10:40:00,24.05,24.11,24.04,24.1,23700.0,20.5873,20.6387,20.5788,20.6301,23700.0
2010-09-16 10:50:00,24.1,24.14,24.07,24.1,51600.0,20.6301,20.6644,20.6045,20.6301,51600.0
2010-09-16 11:00:00,24.11,24.13,24.1,24.12,19500.0,20.6387,20.6558,20.6301,20.6473,19500.0
2010-09-16 11:10:00,24.11,24.13,24.1,24.12,18000.0,20.6387,20.6558,20.6301,20.6473,18000.0
2010-09-16 11:20:00,24.13,24.14,24.11,24.12,42000.0,20.6558,20.6644,20.6387,20.6473,42000.0
2010-09-16 11:30:00,24.12,24.12,24.03,24.03,141000.0,20.6473,20.6473,20.5702,20.5702,141000.0
2010-09-16 11:40:00,24.03,24.05,24.02,24.04,51000.0,20.5702,20.5873,20.5617,20.5788,51000.0
2010-09-16 11:50:00,24.04,24.04,24.0,24.02,55800.0,20.5788,20.5788,20.5445,20.5617,55800.0
2010-09-16 12:00:00,24.01,24.01,23.99,24.0,20100.0,20.5531,20.5531,20.536,20.5445,20100.0
2010-09-16 12:10:00,23.99,24.03,23.98,24.03,22800.0,20.536,20.5702,20.5274,20.5702,22800.0
2010-09-16 12:20:00,24.03,24.06,24.03,24.04,24000.0,20.5702,20.5959,20.5702,20.5788,24000.0
2010-09-16 12:30:00,24.04,24.05,24.03,24.04,10500.0,20.5788,20.5873,20.5702,20.5788,10500.0
2010-09-16 12:40:00,24.04,24.07,24.02,24.04,21900.0,20.5788,20.6045,20.5617,20.5788,21900.0
2010-09-16 12:50:00,24.03,24.06,24.03,24.05,23100.0,20.5702,20.5959,20.5702,20.5873,23100.0
2010-09-16 13:00:00,24.05,24.05,24.02,24.02,29700.0,20.5873,20.5873,20.5617,20.5617,29700.0
2010-09-16 13:10:00,24.02,24.02,23.98,23.99,45300.0,20.5617,20.5617,20.5274,20.536,45300.0
2010-09-16 13:20:00,23.99,24.0,23.96,23.96,56100.0,20.536,20.5445,20.5103,20.5103,56100.0
2010-09-16 13:30:00,23.96,24.04,23.95,24.04,33900.0,20.5103,20.5788,20.5017,20.5788,33900.0
2010-09-16 13:40:00,24.04,24.08,24.04,24.05,50400.0,20.5788,20.613,20.5788,20.5873,50400.0
2010-09-16 13:50:00,24.05,24.08,24.02,24.08,29700.0,20.5873,20.613,20.5617,20.613,29700.0
2010-09-16 14:00:00,24.08,24.1,24.06,24.07,47400.0,20.613,20.6301,20.5959,20.6045,47400.0
2010-09-16 14:10:00,24.06,24.1,24.06,24.1,47400.0,20.5959,20.6301,20.5959,20.6301,47400.0
2010-09-16 14:20:00,24.1,24.1,24.07,24.1,46200.0,20.6301,20.6301,20.6045,20.6301,46200.0
2010-09-16 14:30:00,24.11,24.14,24.08,24.14,47700.0,20.6387,20.6644,20.613,20.6644,47700.0
2010-09-16 14:40:00,24.14,24.14,24.13,24.13,30000.0,20.6644,20.6644,20.6558,20.6558,30000.0
2010-09-16 14:50:00,24.13,24.15,24.11,24.13,28800.0,20.6558,20.6729,20.6387,20.6558,28800.0
2010-09-16 15:00:00,24.13,24.15,24.1,24.14,69000.0,20.6558,20.6729,20.6301,20.6644,69000.0
2010-09-16 15:10:00,24.14,24.18,24.12,24.18,104700.0,20.6644,20.6986,20.6473,20.6986,104700.0
2010-09-16 15:20:00,24.19,24.19,24.16,24.18,103200.0,20.7072,20.7072,20.6815,20.6986,103200.0
2010-09-16 15:30:00,24.18,24.19,24.13,24.14,136800.0,20.6986,20.7072,20.6558,20.6644,136800.0
2010-09-16 15:40:00,24.14,24.18,24.12,24.15,182700.0,20.6644,20.6986,20.6473,20.6729,182700.0
2010-09-16 15:50:00,24.15,24.18,24.14,24.16,267000.0,20.6729,20.6986,20.6644,20.6815,267000.0
2010-09-17 09:30:00,24.14,24.31,24.12,24.14,371700.0,20.6644,20.8099,20.6473,20.6644,371700.0
2010-09-17 09:40:00,24.14,24.14,24.04,24.05,54300.0,20.6644,20.6644,20.5788,20.5873,54300.0
2010-09-17 09:50:00,24.06,24.06,23.91,23.94,106800.0,20.5959,20.5959,20.4675,20.4932,106800.0
2010-09-17 10:00:00,23.94,24.02,23.88,23.98,63900.0,20.4932,20.5617,20.4418,20.5274,63900.0
2010-09-17 10:10:00,23.98,24.01,23.94,24.01,28200.0,20.5274,20.5531,20.4932,20.5531,28200.0
2010-09-17 10:20:00,24.02,24.06,24.02,24.05,20700.0,20.5617,20.5959,20.5617,20.5873,20700.0
2010-09-17 10:30:00,24.04,24.05,24.01,24.03,53400.0,20.5788,20.5873,20.5531,20.5702,53400.0
2010-09-17 10:40:00,24.03,24.06,24.01,24.06,32100.0,20.5702,20.5959,20.5531,20.5959,32100.0
2010-09-17 10:50:00,24.06,24.06,24.03,24.03,21000.0,20.5959,20.5959,20.5702,20.5702,21000.0
2010-09-17 11:00:00,24.04,24.1,24.04,24.09,22800.0,20.5788,20.6301,20.5788,20.6216,22800.0
2010-09-17 11:10:00,24.1,24.15,24.09,24.14,33300.0,20.6301,20.6729,20.6216,20.6644,33300.0
2010-09-17 11:20:00,24.14,24.15,24.09,24.09,19200.0,20.6644,20.6729,20.6216,20.6216,19200.0
2010-09-17 11:30:00,24.09,24.1,24.06,24.09,24600.0,20.6216,20.6301,20.5959,20.6216,24600.0
2010-09-17 11:40:00,24.09,24.14,24.09,24.13,45900.0,20.6216,20.6644,20.6216,20.6558,45900.0
2010-09-17 11:50:00,24.13,24.17,24.13,24.17,26100.0,20.6558,20.6901,20.6558,20.6901,26100.0
2010-09-17 12:00:00,24.16,24.19,24.16,24.18,35700.0,20.6815,20.7072,20.6815,20.6986,35700.0
2010-09-17 12:10:00,24.17,24.17,24.14,24.14,51600.0,20.6901,20.6901,20.6644,20.6644,51600.0
2010-09-17 12:20:00,24.15,24.15,24.12,24.14,18000.0,20.6729,20.6729,20.6473,20.6644,18000.0
2010-09-17 12:30:00,24.14,24.14,24.09,24.09,46800.0,20.6644,20.6644,20.6216,20.6216,46800.0
2010-09-17 12:40:00,24.09,24.09,24.07,24.09,22800.0,20.6216,20.6216,20.6045,20.6216,22800.0
2010-09-17 12:50:00,24.1,24.1,24.06,24.07,20400.0,20.6301,20.6301,20.5959,20.6045,20400.0
2010-09-17 13:00:00,24.07,24.09,24.07,24.08,20400.0,20.6045,20.6216,20.6045,20.613,20400.0
2010-09-17 13:10:00,24.07,24.08,24.04,24.04,25800.0,20.6045,20.613,20.5788,20.5788,25800.0
2010-09-17 13:20:00,24.04,24.09,24.04,24.09,15900.0,20.5788,20.6216,20.5788,20.6216,15900.0
2010-09-17 13:30:00,24.09,24.12,24.09,24.09,18900.0,20.6216,20.6473,20.6216,20.6216,18900.0
2010-09-17 13:40:00,24.09,24.11,24.07,24.11,32400.0,20.6216,20.6387,20.6045,20.6387,32400.0
2010-09-17 13:50:00,24.11,24.12,24.09,24.12,33600.0,20.6387,20.6473,20.6216,20.6473,33600.0
2010-09-17 14:00:00,24.11,24.14,24.11,24.11,39600.0,20.6387,20.6644,20.6387,20.6387,39600.0
2010-09-17 14:10:00,24.11,24.12,24.11,24.12,20400.0,20.6387,20.6473,20.6387,20.6473,20400.0
2010-09-17 14:20:00,24.12,24.14,24.09,24.11,26700.0,20.6473,20.6644,20.6216,20.6387,26700.0
2010-09-17 14:30:00,24.12,24.19,24.12,24.19,44400.0,20.6473,20.7072,20.6473,20.7072,44400.0
2010-09-17 14:40:00,24.19,24.24,24.19,24.22,84900.0,20.7072,20.75,20.7072,20.7329,84900.0
2010-09-17 14:50:00,24.22,24.23,24.21,24.22,54600.0,20.7329,20.7414,20.7243,20.7329,54600.0
2010-09-17 15:00:00,24.22,24.22,24.18,24.19,53100.0,20.7329,20.7329,20.6986,20.7072,53100.0
2010-09-17 15:10:00,24.19,24.19,24.14,24.16,75300.0,20.7072,20.7072,20.6644,20.6815,75300.0
2010-09-17 15:20:00,24.16,24.16,24.11,24.11,65700.0,20.6815,20.6815,20.6387,20.6387,65700.0
2010-09-17 15:30:00,24.12,24.17,24.11,24.14,105300.0,20.6473,20.6901,20.6387,20.6644,105300.0
2010-09-17 15:40:00,24.13,24.15,24.1,24.15,250200.0,20.6558,20.6729,20.6301,20.6729,250200.0
2010-09-17 15:50:00,24.15,24.16,24.12,24.15,383400.0,20.6729,20.6815,20.6473,20.6729,383400.0
2010-09-20 09:30:00,24.24,24.4,24.24,24.38,74100.0,20.75,20.887,20.75,20.8698,74100.0
2010-09-20 09:40:00,24.38,24.39,24.32,24.34,68700.0,20.8698,20.8784,20.8185,20.8356,68700.0
2010-09-20 09:50:00,24.34,24.4,24.33,24.39,63600.0,20.8356,20.887,20.827,20.8784,63600.0
2010-09-20 10:00:00,24.39,24.52,24.38,24.52,123000.0,20.8784,20.9897,20.8698,20.9897,123000.0
2010-09-20 10:10:00,24.52,24.62,24.52,24.62,110700.0,20.9897,21.0753,20.9897,21.0753,110700.0
2010-09-20 10:20:00,24.63,24.68,24.62,24.66,120900.0,21.0838,21.1266,21.0753,21.1095,120900.0
2010-09-20 10:30:00,24.65,24.68,24.64,24.68,103800.0,21.101,21.1266,21.0924,21.1266,103800.0
2010-09-20 10:40:00,24.68,24.77,24.67,24.76,156000.0,21.1266,21.2037,21.1181,21.1951,156000.0
2010-09-20 10:50:00,24.76,24.9,24.76,24.89,151800.0,21.1951,21.315,21.1951,21.3064,151800.0
2010-09-20 11:00:00,24.89,24.97,24.88,24.96,142500.0,21.3064,21.3749,21.2978,21.3663,142500.0
2010-09-20 11:10:00,24.96,24.97,24.93,24.97,169500.0,21.3663,21.3749,21.3406,21.3749,169500.0
2010-09-20 11:20:00,24.96,25.0,24.94,25.0,153000.0,21.3663,21.4006,21.3492,21.4006,153000.0
2010-09-20 11:30:00,24.99,25.03,24.99,25.01,66300.0,21.392,21.4262,21.392,21.4091,66300.0
2010-09-20 11:40:00,25.02,25.03,24.99,25.02,140700.0,21.4177,21.4262,21.392,21.4177,140700.0
2010-09-20 11:50:00,25.02,25.02,24.96,24.97,57000.0,21.4177,21.4177,21.3663,21.3749,57000.0
2010-09-20 12:00:00,24.97,24.97,24.89,24.91,90300.0,21.3749,21.3749,21.3064,21.3235,90300.0
2010-09-20 12:10:00,24.91,24.91,24.86,24.87,47400.0,21.3235,21.3235,21.2807,21.2893,47400.0
2010-09-20 12:20:00,24.87,24.87,24.83,24.84,26400.0,21.2893,21.2893,21.255,21.2636,26400.0
2010-09-20 12:30:00,24.84,24.85,24.82,24.85,43500.0,21.2636,21.2722,21.2465,21.2722,43500.0
2010-09-20 12:40:00,24.85,24.87,24.83,24.86,27600.0,21.2722,21.2893,21.255,21.2807,27600.0
2010-09-20 12:50:00,24.86,24.89,24.84,24.86,50400.0,21.2807,21.3064,21.2636,21.2807,50400.0
2010-09-20 13:00:00,24.85,24.86,24.84,24.84,30000.0,21.2722,21.2807,21.2636,21.2636,30000.0
2010-09-20 13:10:00,24.84,24.85,24.83,24.85,69000.0,21.2636,21.2722,21.255,21.2722,69000.0
2010-09-20 13:20:00,24.85,24.87,24.84,24.86,24600.0,21.2722,21.2893,21.2636,21.2807,24600.0
2010-09-20 13:30:00,24.86,24.88,24.84,24.88,26400.0,21.2807,21.2978,21.2636,21.2978,26400.0
2010-09-20 13:40:00,24.88,24.9,24.88,24.88,31800.0,21.2978,21.315,21.2978,21.2978,31800.0
2010-09-20 13:50:00,24.88,24.88,24.84,24.84,57300.0,21.2978,21.2978,21.2636,21.2636,57300.0
2010-09-20 14:00:00,24.84,24.86,24.82,24.83,41700.0,21.2636,21.2807,21.2465,21.255,41700.0
2010-09-20 14:10:00,24.84,24.84,24.8,24.83,28800.0,21.2636,21.2636,21.2294,21.255,28800.0
2010-09-20 14:20:00,24.83,24.87,24.82,24.85,51600.0,21.255,21.2893,21.2465,21.2722,51600.0
2010-09-20 14:30:00,24.85,24.9,24.85,24.89,33000.0,21.2722,21.315,21.2722,21.3064,33000.0
2010-09-20 14:40:00,24.89,24.91,24.87,24.88,37200.0,21.3064,21.3235,21.2893,21.2978,37200.0
2010-09-20 14:50:00,24.87,24.95,24.87,24.93,55500.0,21.2893,21.3578,21.2893,21.3406,55500.0
2010-09-20 15:00:00,24.94,24.94,24.89,24.92,100500.0,21.3492,21.3492,21.3064,21.3321,100500.0
2010-09-20 15:10:00,24.92,24.97,24.91,24.96,106800.0,21.3321,21.3749,21.3235,21.3663,106800.0
2010-09-20 15:20:00,24.96,24.99,24.96,24.98,128100.0,21.3663,21.392,21.3663,21.3834,128100.0
2010-09-20 15:30:00,24.98,25.0,24.96,25.0,116700.0,21.3834,21.4006,21.3663,21.4006,116700.0
2010-09-20 15:40:00,25.0,25.0,24.9,24.91,286800.0,21.4006,21.4006,21.315,21.3235,286800.0
2010-09-20 15:50:00,24.91,24.92,24.89,24.91,364800.0,21.3235,21.3321,21.3064,21.3235,364800.0
2010-09-21 09:30:00,24.97,25.17,24.91,25.16,114900.0,21.3749,21.5461,21.3235,21.5375,114900.0
2010-09-21 09:40:00,25.15,25.23,25.14,25.14,220800.0,21.529,21.5975,21.5204,21.5204,220800.0
2010-09-21 09:50:00,25.12,25.14,25.07,25.09,119100.0,21.5033,21.5204,21.4605,21.4776,119100.0
2010-09-21 10:00:00,25.08,25.1,25.07,25.08,114000.0,21.469,21.4862,21.4605,21.469,114000.0
2010-09-21 10:10:00,25.07,25.08,25.04,25.05,169200.0,21.4605,21.469,21.4348,21.4434,169200.0
2010-09-21 10:20:00,25.06,25.06,24.95,24.97,46500.0,21.4519,21.4519,21.3578,21.3749,46500.0
2010-09-21 10:30:00,24.97,25.06,24.97,25.03,117900.0,21.3749,21.4519,21.3749,21.4262,117900.0
2010-09-21 10:40:00,25.03,25.04,25.0,25.01,50400.0,21.4262,21.4348,21.4006,21.4091,50400.0
2010-09-21 10:50:00,25.01,25.02,24.97,24.99,41400.0,21.4091,21.4177,21.3749,21.392,41400.0
2010-09-21 11:00:00,24.99,25.0,24.94,24.98,35100.0,21.392,21.4006,21.3492,21.3834,35100.0
2010-09-21 11:10:00,24.99,25.01,24.96,24.96,36900.0,21.392,21.4091,21.3663,21.3663,36900.0
2010-09-21 11:20:00,24.96,24.98,24.93,24.93,47400.0,21.3663,21.3834,21.3406,21.3406,47400.0
2010-09-21 11:30:00,24.93,24.93,24.86,24.87,95400.0,21.3406,21.3406,21.2807,21.2893,95400.0
2010-09-21 11:40:00,24.87,24.87,24.78,24.81,132300.0,21.2893,21.2893,21.2122,21.2379,132300.0
2010-09-21 11:50:00,24.81,24.9,24.81,24.87,45000.0,21.2379,21.315,21.2379,21.2893,45000.0
2010-09-21 12:00:00,24.87,24.91,24.85,24.9,41100.0,21.2893,21.3235,21.2722,21.315,41100.0
2010-09-21 12:10:00,24.9,24.98,24.9,24.98,64800.0,21.315,21.3834,21.315,21.3834,64800.0
2010-09-21 12:20:00,24.99,25.01,24.99,25.0,86100.0,21.392,21.4091,21.392,21.4006,86100.0
2010-09-21 12:30:00,25.0,25.02,24.98,25.01,62400.0,21.4006,21.4177,21.3834,21.4091,62400.0
2010-09-21 12:40:00,25.01,25.07,25.01,25.06,79500.0,21.4091,21.4605,21.4091,21.4519,79500.0
2010-09-21 12:50:00,25.06,25.1,25.05,25.06,156300.0,21.4519,21.4862,21.4434,21.4519,156300.0
2010-09-21 13:00:00,25.06,25.06,25.01,25.02,69300.0,21.4519,21.4519,21.4091,21.4177,69300.0
2010-09-21 13:10:00,25.03,25.04,25.02,25.03,32400.0,21.4262,21.4348,21.4177,21.4262,32400.0
2010-09-21 13:20:00,25.03,25.08,25.03,25.06,52800.0,21.4262,21.469,21.4262,21.4519,52800.0
2010-09-21 13:30:00,25.06,25.06,25.04,25.05,36900.0,21.4519,21.4519,21.4348,21.4434,36900.0
2010-09-21 13:40:00,25.04,25.1,25.04,25.1,46800.0,21.4348,21.4862,21.4348,21.4862,46800.0
2010-09-21 13:50:00,25.1,25.12,25.09,25.11,38400.0,21.4862,21.5033,21.4776,21.4947,38400.0
2010-09-21 14:00:00,25.11,25.14,25.1,25.12,63300.0,21.4947,21.5204,21.4862,21.5033,63300.0
2010-09-21 14:10:00,25.12,25.22,25.05,25.21,87900.0,21.5033,21.5889,21.4434,21.5803,87900.0
2010-09-21 14:20:00,25.21,25.22,25.12,25.15,125100.0,21.5803,21.5889,21.5033,21.529,125100.0
2010-09-21 14:30:00,25.15,25.28,25.13,25.27,123300.0,21.529,21.6403,21.5118,21.6317,123300.0
2010-09-21 14:40:00,25.28,25.35,25.28,25.35,212700.0,21.6403,21.7002,21.6403,21.7002,212700.0
2010-09-21 14:50:00,25.35,25.35,25.28,25.31,147300.0,21.7002,21.7002,21.6403,21.6659,147300.0
2010-09-21 15:00:00,25.31,25.31,25.22,25.27,136500.0,21.6659,21.6659,21.5889,21.6317,136500.0
2010-09-21 15:10:00,25.27,25.28,25.21,25.28,134400.0,21.6317,21.6403,21.5803,21.6403,134400.0
2010-09-21 15:20:00,25.28,25.29,25.18,25.2,166200.0,21.6403,21.6488,21.5547,21.5718,166200.0
2010-09-21 15:30:00,25.19,25.19,25.03,25.08,347100.0,21.5632,21.5632,21.4262,21.469,347100.0
2010-09-21 15:40:00,25.07,25.12,25.07,25.1,202200.0,21.4605,21.5033,21.4605,21.4862,202200.0
2010-09-21 15:50:00,25.11,25.16,25.1,25.12,321000.0,21.4947,21.5375,21.4862,21.5033,321000.0
2010-09-22 09:30:00,25.08,25.27,25.08,25.27,105900.0,21.469,21.6317,21.469,21.6317,105900.0
2010-09-22 09:40:00,25.27,25.37,25.27,25.33,143100.0,21.6317,21.7173,21.6317,21.6831,143100.0
2010-09-22 09:50:00,25.33,25.35,25.27,25.35,221100.0,21.6831,21.7002,21.6317,21.7002,221100.0
2010-09-22 10:00:00,25.35,25.37,25.23,25.33,156000.0,21.7002,21.7173,21.5975,21.6831,156000.0
2010-09-22 10:10:00,25.32,25.38,25.3,25.37,78600.0,21.6745,21.7259,21.6574,21.7173,78600.0
2010-09-22 10:20:00,25.36,25.39,25.18,25.19,114300.0,21.7087,21.7344,21.5547,21.5632,114300.0
2010-09-22 10:30:00,25.18,25.23,25.13,25.13,102600.0,21.5547,21.5975,21.5118,21.5118,102600.0
2010-09-22 10:40:00,25.14,25.17,25.11,25.15,78000.0,21.5204,21.5461,21.4947,21.529,78000.0
2010-09-22 10:50:00,25.15,25.2,25.13,25.2,90900.0,21.529,21.5718,21.5118,21.5718,90900.0
2010-09-22 11:00:00,25.2,25.24,25.18,25.22,118200.0,21.5718,21.606,21.5547,21.5889,118200.0
2010-09-22 11:10:00,25.22,25.24,25.17,25.2,125100.0,21.5889,21.606,21.5461,21.5718,125100.0
2010-09-22 11:20:00,25.2,25.2,25.13,25.16,86700.0,21.5718,21.5718,21.5118,21.5375,86700.0
2010-09-22 11:30:00,25.17,25.18,25.13,25.18,104700.0,21.5461,21.5547,21.5118,21.5547,104700.0
2010-09-22 11:40:00,25.18,25.21,25.18,25.19,53100.0,21.5547,21.5803,21.5547,21.5632,53100.0
2010-09-22 11:50:00,25.19,25.24,25.18,25.22,56400.0,21.5632,21.606,21.5547,21.5889,56400.0
2010-09-22 12:00:00,25.22,25.22,25.13,25.16,47400.0,21.5889,21.5889,21.5118,21.5375,47400.0
2010-09-22 12:10:00,25.15,25.16,25.12,25.13,50400.0,21.529,21.5375,21.5033,21.5118,50400.0
2010-09-22 12:20:00,25.13,25.14,25.08,25.09,32400.0,21.5118,21.5204,21.469,21.4776,32400.0
2010-09-22 12:30:00,25.09,25.09,25.08,25.08,38400.0,21.4776,21.4776,21.469,21.469,38400.0
2010-09-22 12:40:00,25.07,25.09,25.06,25.06,22500.0,21.4605,21.4776,21.4519,21.4519,22500.0
2010-09-22 12:50:00,25.06,25.06,25.03,25.05,32400.0,21.4519,21.4519,21.4262,21.4434,32400.0
2010-09-22 13:00:00,25.05,25.06,25.0,25.01,39300.0,21.4434,21.4519,21.4006,21.4091,39300.0
2010-09-22 13:10:00,25.0,25.03,24.99,25.02,31500.0,21.4006,21.4262,21.392,21.4177,31500.0
2010-09-22 13:20:00,25.02,25.13,25.02,25.13,39000.0,21.4177,21.5118,21.4177,21.5118,39000.0
2010-09-22 13:30:00,25.13,25.15,25.12,25.13,20100.0,21.5118,21.529,21.5033,21.5118,20100.0
2010-09-22 13:40:00,25.13,25.13,25.09,25.12,17400.0,21.5118,21.5118,21.4776,21.5033,17400.0
2010-09-22 13:50:00,25.13,25.14,25.11,25.12,19800.0,21.5118,21.5204,21.4947,21.5033,19800.0
2010-09-22 14:00:00,25.11,25.11,25.04,25.06,41100.0,21.4947,21.4947,21.4348,21.4519,41100.0
2010-09-22 14:10:00,25.06,25.1,25.04,25.09,72900.0,21.4519,21.4862,21.4348,21.4776,72900.0
2010-09-22 14:20:00,25.09,25.13,25.09,25.13,34200.0,21.4776,21.5118,21.4776,21.5118,34200.0
2010-09-22 14:30:00,25.13,25.18,25.12,25.17,49500.0,21.5118,21.5547,21.5033,21.5461,49500.0
2010-09-22 14:40:00,25.18,25.18,25.17,25.17,38700.0,21.5547,21.5547,21.5461,21.5461,38700.0
2010-09-22 14:50:00,25.17,25.22,25.17,25.22,75600.0,21.5461,21.5889,21.5461,21.5889,75600.0
2010-09-22 15:00:00,25.22,25.22,25.18,25.2,108000.0,21.5889,21.5889,21.5547,21.5718,108000.0
2010-09-22 15:10:00,25.19,25.21,25.18,25.18,99000.0,21.5632,21.5803,21.5547,21.5547,99000.0
2010-09-22 15:20:00,25.17,25.2,25.16,25.17,105000.0,21.5461,21.5718,21.5375,21.5461,105000.0
2010-09-22 15:30:00,25.17,25.21,25.17,25.19,141300.0,21.5461,21.5803,21.5461,21.5632,141300.0
2010-09-22 15:40:00,25.19,25.2,25.16,25.17,191100.0,21.5632,21.5718,21.5375,21.5461,191100.0
2010-09-22 15:50:00,25.18,25.18,25.14,25.17,243000.0,21.5547,21.5547,21.5204,21.5461,243000.0
2010-09-23 09:30:00,25.05,25.05,24.9,24.94,70500.0,21.4434,21.4434,21.315,21.3492,70500.0
2010-09-23 09:40:00,24.95,24.97,24.91,24.92,35100.0,21.3578,21.3749,21.3235,21.3321,35100.0
2010-09-23 09:50:00,24.92,24.94,24.89,24.89,30600.0,21.3321,21.3492,21.3064,21.3064,30600.0
2010-09-23 10:00:00,24.9,25.0,24.9,24.98,117300.0,21.315,21.4006,21.315,21.3834,117300.0
2010-09-23 10:10:00,24.99,25.07,24.98,25.0,68400.0,21.392,21.4605,21.3834,21.4006,68400.0
2010-09-23 10:20:00,24.99,25.03,24.97,25.02,38700.0,21.392,21.4262,21.3749,21.4177,38700.0
2010-09-23 10:30:00,25.02,25.09,25.01,25.08,33300.0,21.4177,21.4776,21.4091,21.469,33300.0
2010-09-23 10:40:00,25.08,25.14,25.08,25.12,30000.0,21.469,21.5204,21.469,21.5033,30000.0
2010-09-23 10:50:00,25.11,25.11,25.06,25.08,17400.0,21.4947,21.4947,21.4519,21.469,17400.0
2010-09-23 11:00:00,25.09,25.12,25.06,25.11,46500.0,21.4776,21.5033,21.4519,21.4947,46500.0
2010-09-23 11:10:00,25.11,25.13,25.1,25.12,15000.0,21.4947,21.5118,21.4862,21.5033,15000.0
2010-09-23 11:20:00,25.13,25.15,25.1,25.14,23400.0,21.5118,21.529,21.4862,21.5204,23400.0
2010-09-23 11:30:00,25.13,25.2,25.13,25.16,51300.0,21.5118,21.5718,21.5118,21.5375,51300.0
2010-09-23 11:40:00,25.15,25.17,25.12,25.12,19800.0,21.529,21.5461,21.5033,21.5033,19800.0
2010-09-23 11:50:00,25.13,25.18,25.12,25.15,33300.0,21.5118,21.5547,21.5033,21.529,33300.0
2010-09-23 12:00:00,25.15,25.17,25.14,25.15,18300.0,21.529,21.5461,21.5204,21.529,18300.0
2010-09-23 12:10:00,25.15,25.16,25.1,25.12,17700.0,21.529,21.5375,21.4862,21.5033,17700.0
2010-09-23 12:20:00,25.12,25.12,25.06,25.06,22800.0,21.5033,21.5033,21.4519,21.4519,22800.0
2010-09-23 12:30:00,25.07,25.07,25.02,25.02,12600.0,21.4605,21.4605,21.4177,21.4177,12600.0
2010-09-23 12:40:00,25.02,25.06,25.02,25.05,93900.0,21.4177,21.4519,21.4177,21.4434,93900.0
2010-09-23 12:50:00,25.05,25.09,25.05,25.08,8400.0,21.4434,21.4776,21.4434,21.469,8400.0
2010-09-23 13:00:00,25.08,25.08,25.05,25.05,15300.0,21.469,21.469,21.4434,21.4434,15300.0
2010-09-23 13:10:00,25.06,25.06,25.01,25.02,27300.0,21.4519,21.4519,21.4091,21.4177,27300.0
2010-09-23 13:20:00,25.02,25.09,25.02,25.09,38100.0,21.4177,21.4776,21.4177,21.4776,38100.0
2010-09-23 13:30:00,25.09,25.1,25.05,25.06,192000.0,21.4776,21.4862,21.4434,21.4519,192000.0
2010-09-23 13:40:00,25.06,25.06,25.01,25.01,32400.0,21.4519,21.4519,21.4091,21.4091,32400.0
2010-09-23 13:50:00,25.02,25.06,25.02,25.04,15300.0,21.4177,21.4519,21.4177,21.4348,15300.0
2010-09-23 14:00:00,25.04,25.05,25.03,25.03,31800.0,21.4348,21.4434,21.4262,21.4262,31800.0
2010-09-23 14:10:00,25.04,25.04,24.99,25.01,32700.0,21.4348,21.4348,21.392,21.4091,32700.0
2010-09-23 14:20:00,25.01,25.02,25.0,25.0,28200.0,21.4091,21.4177,21.4006,21.4006,28200.0
2010-09-23 14:30:00,25.01,25.02,25.01,25.01,41400.0,21.4091,21.4177,21.4091,21.4091,41400.0
2010-09-23 14:40:00,25.0,25.0,24.95,24.95,38400.0,21.4006,21.4006,21.3578,21.3578,38400.0
2010-09-23 14:50:00,24.94,24.94,24.87,24.9,56700.0,21.3492,21.3492,21.2893,21.315,56700.0
2010-09-23 15:00:00,24.9,24.93,24.89,24.91,39600.0,21.315,21.3406,21.3064,21.3235,39600.0
2010-09-23 15:10:00,24.91,24.91,24.85,24.87,113700.0,21.3235,21.3235,21.2722,21.2893,113700.0
2010-09-23 15:20:00,24.88,24.89,24.82,24.82,129000.0,21.2978,21.3064,21.2465,21.2465,129000.0
2010-09-23 15:30:00,24.81,24.85,24.78,24.81,93600.0,21.2379,21.2722,21.2122,21.2379,93600.0
2010-09-23 15:40:00,24.81,24.84,24.77,24.83,89400.0,21.2379,21.2636,21.2037,21.255,89400.0
2010-09-23 15:50:00,24.83,24.84,24.81,24.82,248700.0,21.255,21.2636,21.2379,21.2465,248700.0
2010-09-24 09:30:00,25.02,25.08,24.93,25.01,94200.0,21.4177,21.469,21.3406,21.4091,94200.0
2010-09-24 09:40:00,25.01,25.04,24.93,24.93,69300.0,21.4091,21.4348,21.3406,21.3406,69300.0
2010-09-24 09:50:00,24.93,24.93,24.88,24.89,91200.0,21.3406,21.3406,21.2978,21.3064,91200.0
2010-09-24 10:00:00,24.88,25.04,24.84,25.04,241200.0,21.2978,21.4348,21.2636,21.4348,241200.0
2010-09-24 10:10:00,25.04,25.06,24.93,24.94,62100.0,21.4348,21.4519,21.3406,21.3492,62100.0
2010-09-24 10:20:00,24.94,25.05,24.94,25.04,91500.0,21.3492,21.4434,21.3492,21.4348,91500.0
2010-09-24 10:30:00,25.04,25.05,25.0,25.03,56400.0,21.4348,21.4434,21.4006,21.4262,56400.0
2010-09-24 10:40:00,25.03,25.05,24.99,24.99,64800.0,21.4262,21.4434,21.392,21.392,64800.0
2010-09-24 10:50:00,24.99,25.06,24.99,25.04,40200.0,21.392,21.4519,21.392,21.4348,40200.0
2010-09-24 11:00:00,25.03,25.06,25.02,25.05,30600.0,21.4262,21.4519,21.4177,21.4434,30600.0
2010-09-24 11:10:00,25.06,25.09,25.04,25.06,42900.0,21.4519,21.4776,21.4348,21.4519,42900.0
2010-09-24 11:20:00,25.07,25.07,25.01,25.01,63000.0,21.4605,21.4605,21.4091,21.4091,63000.0
2010-09-24 11:30:00,25.03,25.05,25.02,25.04,25200.0,21.4262,21.4434,21.4177,21.4348,25200.0
2010-09-24 11:40:00,25.04,25.04,25.01,25.03,22500.0,21.4348,21.4348,21.4091,21.4262,22500.0
2010-09-24 11:50:00,25.03,25.04,25.01,25.04,26100.0,21.4262,21.4348,21.4091,21.4348,26100.0
2010-09-24 12:00:00,25.03,25.04,25.02,25.03,16800.0,21.4262,21.4348,21.4177,21.4262,16800.0
2010-09-24 12:10:00,25.03,25.04,25.03,25.03,24000.0,21.4262,21.4348,21.4262,21.4262,24000.0
2010-09-24 12:20:00,25.03,25.04,25.0,25.04,21000.0,21.4262,21.4348,21.4006,21.4348,21000.0
2010-09-24 12:30:00,25.03,25.04,24.98,24.99,29100.0,21.4262,21.4348,21.3834,21.392,29100.0
2010-09-24 12:40:00,24.99,25.04,24.98,25.02,48600.0,21.392,21.4348,21.3834,21.4177,48600.0
2010-09-24 12:50:00,25.03,25.04,25.02,25.02,41400.0,21.4262,21.4348,21.4177,21.4177,41400.0
2010-09-24 13:00:00,25.02,25.03,24.96,24.96,35400.0,21.4177,21.4262,21.3663,21.3663,35400.0
2010-09-24 13:10:00,24.96,25.0,24.96,24.99,17700.0,21.3663,21.4006,21.3663,21.392,17700.0
2010-09-24 13:20:00,24.99,25.02,24.99,25.02,18000.0,21.392,21.4177,21.392,21.4177,18000.0
2010-09-24 13:30:00,25.03,25.04,25.02,25.04,36600.0,21.4262,21.4348,21.4177,21.4348,36600.0
2010-09-24 13:40:00,25.03,25.04,24.98,25.0,35700.0,21.4262,21.4348,21.3834,21.4006,35700.0
2010-09-24 13:50:00,25.01,25.04,25.01,25.03,45300.0,21.4091,21.4348,21.4091,21.4262,45300.0
2010-09-24 14:00:00,25.03,25.07,25.03,25.06,48600.0,21.4262,21.4605,21.4262,21.4519,48600.0
2010-09-24 14:10:00,25.07,25.08,25.06,25.06,35100.0,21.4605,21.469,21.4519,21.4519,35100.0
2010-09-24 14:20:00,25.06,25.07,25.06,25.06,52200.0,21.4519,21.4605,21.4519,21.4519,52200.0
2010-09-24 14:30:00,25.06,25.07,25.06,25.07,61200.0,21.4519,21.4605,21.4519,21.4605,61200.0
2010-09-24 14:40:00,25.07,25.07,25.05,25.06,80700.0,21.4605,21.4605,21.4434,21.4519,80700.0
2010-09-24 14:50:00,25.05,25.07,25.05,25.07,69300.0,21.4434,21.4605,21.4434,21.4605,69300.0
2010-09-24 15:00:00,25.07,25.08,25.05,25.08,102000.0,21.4605,21.469,21.4434,21.469,102000.0
2010-09-24 15:10:00,25.08,25.11,25.07,25.1,76500.0,21.469,21.4947,21.4605,21.4862,76500.0
2010-09-24 15:20:00,25.11,25.12,25.08,25.08,80400.0,21.4947,21.5033,21.469,21.469,80400.0
2010-09-24 15:30:00,25.08,25.08,25.04,25.06,126900.0,21.469,21.469,21.4348,21.4519,126900.0
2010-09-24 15:40:00,25.06,25.09,25.04,25.08,194700.0,21.4519,21.4776,21.4348,21.469,194700.0
2010-09-24 15:50:00,25.08,25.09,25.05,25.07,180900.0,21.469,21.4776,21.4434,21.4605,180900.0
2010-09-27 09:30:00,25.14,25.15,25.06,25.07,34200.0,21.5204,21.529,21.4519,21.4605,34200.0
2010-09-27 09:40:00,25.08,25.1,25.03,25.03,21300.0,21.469,21.4862,21.4262,21.4262,21300.0
2010-09-27 09:50:00,25.03,25.04,25.01,25.01,22200.0,21.4262,21.4348,21.4091,21.4091,22200.0
2010-09-27 10:00:00,25.02,25.04,24.98,25.02,26100.0,21.4177,21.4348,21.3834,21.4177,26100.0
2010-09-27 10:10:00,25.02,25.03,24.95,24.97,34800.0,21.4177,21.4262,21.3578,21.3749,34800.0
2010-09-27 10:20:00,24.97,25.05,24.97,25.04,38100.0,21.3749,21.4434,21.3749,21.4348,38100.0
2010-09-27 10:30:00,25.04,25.07,25.01,25.03,45300.0,21.4348,21.4605,21.4091,21.4262,45300.0
2010-09-27 10:40:00,25.03,25.11,25.03,25.1,32700.0,21.4262,21.4947,21.4262,21.4862,32700.0
2010-09-27 10:50:00,25.1,25.14,25.08,25.13,19800.0,21.4862,21.5204,21.469,21.5118,19800.0
2010-09-27 11:00:00,25.12,25.12,25.04,25.05,17700.0,21.5033,21.5033,21.4348,21.4434,17700.0
2010-09-27 11:10:00,25.05,25.07,25.03,25.05,16500.0,21.4434,21.4605,21.4262,21.4434,16500.0
2010-09-27 11:20:00,25.05,25.19,25.05,25.17,64200.0,21.4434,21.5632,21.4434,21.5461,64200.0
2010-09-27 11:30:00,25.17,25.25,25.17,25.22,111300.0,21.5461,21.6146,21.5461,21.5889,111300.0
2010-09-27 11:40:00,25.22,25.23,25.15,25.18,154500.0,21.5889,21.5975,21.529,21.5547,154500.0
2010-09-27 11:50:00,25.17,25.18,25.13,25.15,19500.0,21.5461,21.5547,21.5118,21.529,19500.0
2010-09-27 12:00:00,25.15,25.17,25.13,25.13,27600.0,21.529,21.5461,21.5118,21.5118,27600.0
2010-09-27 12:10:00,25.13,25.19,25.13,25.18,42900.0,21.5118,21.5632,21.5118,21.5547,42900.0
2010-09-27 12:20:00,25.18,25.18,25.15,25.17,35100.0,21.5547,21.5547,21.529,21.5461,35100.0
2010-09-27 12:30:00,25.16,25.18,25.14,25.16,36300.0,21.5375,21.5547,21.5204,21.5375,36300.0
2010-09-27 12:40:00,25.15,25.2,25.12,25.19,35400.0,21.529,21.5718,21.5033,21.5632,35400.0
2010-09-27 12:50:00,25.19,25.21,25.18,25.2,26100.0,21.5632,21.5803,21.5547,21.5718,26100.0
2010-09-27 13:00:00,25.2,25.2,25.17,25.18,24600.0,21.5718,21.5718,21.5461,21.5547,24600.0
2010-09-27 13:10:00,25.18,25.19,25.13,25.14,14700.0,21.5547,21.5632,21.5118,21.5204,14700.0
2010-09-27 13:20:00,25.13,25.14,25.13,25.14,15300.0,21.5118,21.5204,21.5118,21.5204,15300.0
2010-09-27 13:30:00,25.14,25.17,25.14,25.16,18600.0,21.5204,21.5461,21.5204,21.5375,18600.0
2010-09-27 13:40:00,25.16,25.19,25.15,25.18,27000.0,21.5375,21.5632,21.529,21.5547,27000.0
2010-09-27 13:50:00,25.18,25.21,25.18,25.18,20400.0,21.5547,21.5803,21.5547,21.5547,20400.0
2010-09-27 14:00:00,25.19,25.2,25.18,25.19,21600.0,21.5632,21.5718,21.5547,21.5632,21600.0
2010-09-27 14:10:00,25.19,25.25,25.18,25.25,33000.0,21.5632,21.6146,21.5547,21.6146,33000.0
2010-09-27 14:20:00,25.25,25.26,25.23,25.25,26100.0,21.6146,21.6231,21.5975,21.6146,26100.0
2010-09-27 14:30:00,25.25,25.27,25.24,25.26,39000.0,21.6146,21.6317,21.606,21.6231,39000.0
2010-09-27 14:40:00,25.26,25.3,25.25,25.26,38700.0,21.6231,21.6574,21.6146,21.6231,38700.0
2010-09-27 14:50:00,25.26,25.27,25.24,25.24,29400.0,21.6231,21.6317,21.606,21.606,29400.0
2010-09-27 15:00:00,25.24,25.25,25.22,25.23,49500.0,21.606,21.6146,21.5889,21.5975,49500.0
2010-09-27 15:10:00,25.23,25.24,25.21,25.24,51000.0,21.5975,21.606,21.5803,21.606,51000.0
2010-09-27 15:20:00,25.24,25.25,25.21,25.21,29700.0,21.606,21.6146,21.5803,21.5803,29700.0
2010-09-27 15:30:00,25.2,25.2,25.17,25.17,53700.0,21.5718,21.5718,21.5461,21.5461,53700.0
2010-09-27 15:40:00,25.17,25.18,25.15,25.17,108900.0,21.5461,21.5547,21.529,21.5461,108900.0
2010-09-27 15:50:00,25.17,25.17,25.11,25.13,135300.0,21.5461,21.5461,21.4947,21.5118,135300.0
2010-09-28 09:30:00,25.2,25.2,25.11,25.11,58800.0,21.5718,21.5718,21.4947,21.4947,58800.0
2010-09-28 09:40:00,25.12,25.13,25.05,25.06,77100.0,21.5033,21.5118,21.4434,21.4519,77100.0
2010-09-28 09:50:00,25.05,25.15,25.05,25.11,80400.0,21.4434,21.529,21.4434,21.4947,80400.0
2010-09-28 10:00:00,25.09,25.1,24.89,24.98,210600.0,21.4776,21.4862,21.3064,21.3834,210600.0
2010-09-28 10:10:00,24.98,25.09,24.97,25.09,67500.0,21.3834,21.4776,21.3749,21.4776,67500.0
2010-09-28 10:20:00,25.09,25.25,25.08,25.2,60600.0,21.4776,21.6146,21.469,21.5718,60600.0
2010-09-28 10:30:00,25.2,25.26,25.2,25.24,45600.0,21.5718,21.6231,21.5718,21.606,45600.0
2010-09-28 10:40:00,25.24,25.29,25.24,25.29,24600.0,21.606,21.6488,21.606,21.6488,24600.0
2010-09-28 10:50:00,25.29,25.36,25.28,25.36,78000.0,21.6488,21.7087,21.6403,21.7087,78000.0
2010-09-28 11:00:00,25.36,25.39,25.33,25.34,56100.0,21.7087,21.7344,21.6831,21.6916,56100.0
2010-09-28 11:10:00,25.34,25.39,25.34,25.39,40500.0,21.6916,21.7344,21.6916,21.7344,40500.0
2010-09-28 11:20:00,25.38,25.47,25.38,25.47,79800.0,21.7259,21.8029,21.7259,21.8029,79800.0
2010-09-28 11:30:00,25.47,25.53,25.47,25.5,107400.0,21.8029,21.8543,21.8029,21.8286,107400.0
2010-09-28 11:40:00,25.5,25.52,25.5,25.51,33900.0,21.8286,21.8457,21.8286,21.8371,33900.0
2010-09-28 11:50:00,25.51,25.52,25.5,25.5,46800.0,21.8371,21.8457,21.8286,21.8286,46800.0
2010-09-28 12:00:00,25.5,25.51,25.46,25.49,38700.0,21.8286,21.8371,21.7943,21.82,38700.0
2010-09-28 12:10:00,25.49,25.53,25.48,25.5,39300.0,21.82,21.8543,21.8115,21.8286,39300.0
2010-09-28 12:20:00,25.51,25.54,25.48,25.48,27300.0,21.8371,21.8628,21.8115,21.8115,27300.0
2010-09-28 12:30:00,25.48,25.5,25.46,25.47,23100.0,21.8115,21.8286,21.7943,21.8029,23100.0
2010-09-28 12:40:00,25.47,25.53,25.47,25.52,36300.0,21.8029,21.8543,21.8029,21.8457,36300.0
2010-09-28 12:50:00,25.52,25.56,25.51,25.54,41100.0,21.8457,21.8799,21.8371,21.8628,41100.0
2010-09-28 13:00:00,25.54,25.55,25.49,25.5,54000.0,21.8628,21.8714,21.82,21.8286,54000.0
2010-09-28 13:10:00,25.5,25.51,25.48,25.51,27600.0,21.8286,21.8371,21.8115,21.8371,27600.0
2010-09-28 13:20:00,25.51,25.53,25.49,25.53,32100.0,21.8371,21.8543,21.82,21.8543,32100.0
2010-09-28 13:30:00,25.53,25.6,25.52,25.6,86700.0,21.8543,21.9142,21.8457,21.9142,86700.0
2010-09-28 13:40:00,25.61,25.64,25.57,25.57,61200.0,21.9227,21.9484,21.8885,21.8885,61200.0
2010-09-28 13:50:00,25.57,25.62,25.57,25.62,39900.0,21.8885,21.9313,21.8885,21.9313,39900.0
2010-09-28 14:00:00,25.62,25.62,25.58,25.59,24900.0,21.9313,21.9313,21.8971,21.9056,24900.0
2010-09-28 14:10:00,25.59,25.64,25.59,25.6,41100.0,21.9056,21.9484,21.9056,21.9142,41100.0
2010-09-28 14:20:00,25.61,25.62,25.54,25.54,54300.0,21.9227,21.9313,21.8628,21.8628,54300.0
2010-09-28 14:30:00,25.53,25.54,25.5,25.51,43800.0,21.8543,21.8628,21.8286,21.8371,43800.0
2010-09-28 14:40:00,25.52,25.52,25.45,25.46,37800.0,21.8457,21.8457,21.7858,21.7943,37800.0
2010-09-28 14:50:00,25.47,25.47,25.44,25.46,39900.0,21.8029,21.8029,21.7772,21.7943,39900.0
2010-09-28 15:00:00,25.47,25.5,25.43,25.49,50400.0,21.8029,21.8286,21.7687,21.82,50400.0
2010-09-28 15:10:00,25.49,25.54,25.47,25.54,75900.0,21.82,21.8628,21.8029,21.8628,75900.0
2010-09-28 15:20:00,25.54,25.57,25.49,25.49,75900.0,21.8628,21.8885,21.82,21.82,75900.0
2010-09-28 15:30:00,25.49,25.53,25.47,25.5,120600.0,21.82,21.8543,21.8029,21.8286,120600.0
2010-09-28 15:40:00,25.5,25.54,25.48,25.53,214200.0,21.8286,21.8628,21.8115,21.8543,214200.0
2010-09-28 15:50:00,25.53,25.59,25.53,25.54,268500.0,21.8543,21.9056,21.8543,21.8628,268500.0
2010-09-29 09:30:00,25.37,25.38,25.18,25.19,135300.0,21.7173,21.7259,21.5547,21.5632,135300.0
2010-09-29 09:40:00,25.19,25.2,24.96,25.02,195600.0,21.5632,21.5718,21.3663,21.4177,195600.0
2010-09-29 09:50:00,25.02,25.19,25.02,25.13,64500.0,21.4177,21.5632,21.4177,21.5118,64500.0
2010-09-29 10:00:00,25.15,25.32,25.15,25.31,58800.0,21.529,21.6745,21.529,21.6659,58800.0
2010-09-29 10:10:00,25.31,25.32,25.21,25.24,52800.0,21.6659,21.6745,21.5803,21.606,52800.0
2010-09-29 10:20:00,25.24,25.26,25.19,25.25,60900.0,21.606,21.6231,21.5632,21.6146,60900.0
2010-09-29 10:30:00,25.26,25.36,25.26,25.34,33900.0,21.6231,21.7087,21.6231,21.6916,33900.0
2010-09-29 10:40:00,25.33,25.37,25.27,25.33,37200.0,21.6831,21.7173,21.6317,21.6831,37200.0
2010-09-29 10:50:00,25.33,25.35,25.29,25.34,40800.0,21.6831,21.7002,21.6488,21.6916,40800.0
2010-09-29 11:00:00,25.34,25.36,25.33,25.34,49200.0,21.6916,21.7087,21.6831,21.6916,49200.0
2010-09-29 11:10:00,25.34,25.35,25.29,25.31,29700.0,21.6916,21.7002,21.6488,21.6659,29700.0
2010-09-29 11:20:00,25.31,25.36,25.31,25.36,24900.0,21.6659,21.7087,21.6659,21.7087,24900.0
2010-09-29 11:30:00,25.35,25.36,25.34,25.35,17700.0,21.7002,21.7087,21.6916,21.7002,17700.0
2010-09-29 11:40:00,25.35,25.37,25.33,25.33,25200.0,21.7002,21.7173,21.6831,21.6831,25200.0
2010-09-29 11:50:00,25.34,25.35,25.32,25.34,15000.0,21.6916,21.7002,21.6745,21.6916,15000.0
2010-09-29 12:00:00,25.35,25.35,25.32,25.32,21600.0,21.7002,21.7002,21.6745,21.6745,21600.0
2010-09-29 12:10:00,25.34,25.35,25.31,25.31,21300.0,21.6916,21.7002,21.6659,21.6659,21300.0
2010-09-29 12:20:00,25.31,25.32,25.28,25.28,88500.0,21.6659,21.6745,21.6403,21.6403,88500.0
2010-09-29 12:30:00,25.28,25.31,25.27,25.31,16500.0,21.6403,21.6659,21.6317,21.6659,16500.0
2010-09-29 12:40:00,25.31,25.31,25.28,25.3,47100.0,21.6659,21.6659,21.6403,21.6574,47100.0
2010-09-29 12:50:00,25.29,25.33,25.29,25.29,41700.0,21.6488,21.6831,21.6488,21.6488,41700.0
2010-09-29 13:00:00,25.28,25.3,25.26,25.27,27000.0,21.6403,21.6574,21.6231,21.6317,27000.0
2010-09-29 13:10:00,25.28,25.31,25.28,25.29,9300.0,21.6403,21.6659,21.6403,21.6488,9300.0
2010-09-29 13:20:00,25.29,25.3,25.28,25.29,17100.0,21.6488,21.6574,21.6403,21.6488,17100.0
2010-09-29 13:30:00,25.29,25.3,25.27,25.27,22800.0,21.6488,21.6574,21.6317,21.6317,22800.0
2010-09-29 13:40:00,25.27,25.3,25.27,25.3,28200.0,21.6317,21.6574,21.6317,21.6574,28200.0
2010-09-29 13:50:00,25.3,25.33,25.3,25.32,18300.0,21.6574,21.6831,21.6574,21.6745,18300.0
2010-09-29 14:00:00,25.33,25.33,25.29,25.29,14100.0,21.6831,21.6831,21.6488,21.6488,14100.0
2010-09-29 14:10:00,25.3,25.33,25.26,25.27,64500.0,21.6574,21.6831,21.6231,21.6317,64500.0
2010-09-29 14:20:00,25.27,25.29,25.26,25.28,19200.0,21.6317,21.6488,21.6231,21.6403,19200.0
2010-09-29 14:30:00,25.28,25.29,25.27,25.28,16200.0,21.6403,21.6488,21.6317,21.6403,16200.0
2010-09-29 14:40:00,25.28,25.31,25.26,25.26,34200.0,21.6403,21.6659,21.6231,21.6231,34200.0
2010-09-29 14:50:00,25.26,25.34,25.25,25.33,59700.0,21.6231,21.6916,21.6146,21.6831,59700.0
2010-09-29 15:00:00,25.34,25.34,25.26,25.27,49200.0,21.6916,21.6916,21.6231,21.6317,49200.0
2010-09-29 15:10:00,25.27,25.27,25.19,25.23,61800.0,21.6317,21.6317,21.5632,21.5975,61800.0
2010-09-29 15:20:00,25.23,25.27,25.23,25.24,52200.0,21.5975,21.6317,21.5975,21.606,52200.0
2010-09-29 15:30:00,25.24,25.27,25.21,25.26,87000.0,21.606,21.6317,21.5803,21.6231,87000.0
2010-09-29 15:40:00,25.26,25.28,25.23,25.28,168300.0,21.6231,21.6403,21.5975,21.6403,168300.0
2010-09-29 15:50:00,25.28,25.3,25.27,25.29,254400.0,21.6403,21.6574,21.6317,21.6488,254400.0
2010-09-30 09:30:00,25.24,25.28,25.12,25.19,289500.0,21.606,21.6403,21.5033,21.5632,289500.0
2010-09-30 09:40:00,25.21,25.34,25.14,25.27,150900.0,21.5803,21.6916,21.5204,21.6317,150900.0
2010-09-30 09:50:00,25.29,25.39,25.25,25.36,48600.0,21.6488,21.7344,21.6146,21.7087,48600.0
2010-09-30 10:00:00,25.38,25.38,25.25,25.26,73800.0,21.7259,21.7259,21.6146,21.6231,73800.0
2010-09-30 10:10:00,25.25,25.27,25.19,25.26,30300.0,21.6146,21.6317,21.5632,21.6231,30300.0
2010-09-30 10:20:00,25.24,25.24,25.2,25.2,19800.0,21.606,21.606,21.5718,21.5718,19800.0
2010-09-30 10:30:00,25.21,25.24,25.2,25.22,27300.0,21.5803,21.606,21.5718,21.5889,27300.0
2010-09-30 10:40:00,25.22,25.23,25.13,25.13,45600.0,21.5889,21.5975,21.5118,21.5118,45600.0
2010-09-30 10:50:00,25.14,25.15,25.07,25.08,42600.0,21.5204,21.529,21.4605,21.469,42600.0
2010-09-30 11:00:00,25.07,25.11,25.03,25.06,46800.0,21.4605,21.4947,21.4262,21.4519,46800.0
2010-09-30 11:10:00,25.06,25.06,25.0,25.04,47400.0,21.4519,21.4519,21.4006,21.4348,47400.0
2010-09-30 11:20:00,25.03,25.03,24.93,24.95,22800.0,21.4262,21.4262,21.3406,21.3578,22800.0
2010-09-30 11:30:00,24.93,24.97,24.92,24.97,34500.0,21.3406,21.3749,21.3321,21.3749,34500.0
2010-09-30 11:40:00,24.97,25.01,24.97,25.01,16200.0,21.3749,21.4091,21.3749,21.4091,16200.0
2010-09-30 11:50:00,25.0,25.03,24.99,25.0,25800.0,21.4006,21.4262,21.392,21.4006,25800.0
2010-09-30 12:00:00,25.0,25.04,24.99,25.0,63600.0,21.4006,21.4348,21.392,21.4006,63600.0
2010-09-30 12:10:00,25.01,25.01,24.97,25.0,12600.0,21.4091,21.4091,21.3749,21.4006,12600.0
2010-09-30 12:20:00,25.0,25.06,25.0,25.03,50400.0,21.4006,21.4519,21.4006,21.4262,50400.0
2010-09-30 12:30:00,25.03,25.08,25.03,25.06,21300.0,21.4262,21.469,21.4262,21.4519,21300.0
2010-09-30 12:40:00,25.06,25.1,25.06,25.09,30000.0,21.4519,21.4862,21.4519,21.4776,30000.0
2010-09-30 12:50:00,25.1,25.13,25.09,25.13,37200.0,21.4862,21.5118,21.4776,21.5118,37200.0
2010-09-30 13:00:00,25.13,25.14,25.07,25.09,42900.0,21.5118,21.5204,21.4605,21.4776,42900.0
2010-09-30 13:10:00,25.09,25.11,25.07,25.08,36000.0,21.4776,21.4947,21.4605,21.469,36000.0
2010-09-30 13:20:00,25.08,25.11,25.07,25.11,27300.0,21.469,21.4947,21.4605,21.4947,27300.0
2010-09-30 13:30:00,25.11,25.14,25.1,25.1,25800.0,21.4947,21.5204,21.4862,21.4862,25800.0
2010-09-30 13:40:00,25.09,25.09,25.06,25.07,24900.0,21.4776,21.4776,21.4519,21.4605,24900.0
2010-09-30 13:50:00,25.07,25.08,25.06,25.08,20100.0,21.4605,21.469,21.4519,21.469,20100.0
2010-09-30 14:00:00,25.08,25.09,25.05,25.06,33000.0,21.469,21.4776,21.4434,21.4519,33000.0
2010-09-30 14:10:00,25.06,25.06,25.0,25.02,40500.0,21.4519,21.4519,21.4006,21.4177,40500.0
2010-09-30 14:20:00,25.02,25.05,25.0,25.04,48000.0,21.4177,21.4434,21.4006,21.4348,48000.0
2010-09-30 14:30:00,25.04,25.09,25.04,25.07,33900.0,21.4348,21.4776,21.4348,21.4605,33900.0
2010-09-30 14:40:00,25.08,25.11,25.07,25.08,35400.0,21.469,21.4947,21.4605,21.469,35400.0
2010-09-30 14:50:00,25.08,25.11,25.08,25.09,33900.0,21.469,21.4947,21.469,21.4776,33900.0
2010-09-30 15:00:00,25.09,25.12,25.06,25.12,70200.0,21.4776,21.5033,21.4519,21.5033,70200.0
2010-09-30 15:10:00,25.11,25.12,25.03,25.05,72000.0,21.4947,21.5033,21.4262,21.4434,72000.0
2010-09-30 15:20:00,25.05,25.11,25.05,25.11,61500.0,21.4434,21.4947,21.4434,21.4947,61500.0
2010-09-30 15:30:00,25.11,25.12,25.06,25.08,107700.0,21.4947,21.5033,21.4519,21.469,107700.0
2010-09-30 15:40:00,25.07,25.11,25.07,25.09,179700.0,21.4605,21.4947,21.4605,21.4776,179700.0
2010-09-30 15:50:00,25.09,25.12,25.07,25.07,264300.0,21.4776,21.5033,21.4605,21.4605,264300.0
2010-10-01 09:30:00,25.04,25.26,24.91,25.11,162300.0,21.4348,21.6231,21.3235,21.4947,162300.0
2010-10-01 09:40:00,25.08,25.1,24.98,25.02,97200.0,21.469,21.4862,21.3834,21.4177,97200.0
2010-10-01 09:50:00,25.04,25.12,25.03,25.03,89700.0,21.4348,21.5033,21.4262,21.4262,89700.0
2010-10-01 10:00:00,25.01,25.02,24.7,24.84,420300.0,21.4091,21.4177,21.1438,21.2636,420300.0
2010-10-01 10:10:00,24.84,25.0,24.84,24.98,57300.0,21.2636,21.4006,21.2636,21.3834,57300.0
2010-10-01 10:20:00,24.98,24.98,24.84,24.87,81000.0,21.3834,21.3834,21.2636,21.2893,81000.0
2010-10-01 10:30:00,24.86,24.88,24.76,24.81,125100.0,21.2807,21.2978,21.1951,21.2379,125100.0
2010-10-01 10:40:00,24.82,24.89,24.81,24.88,72900.0,21.2465,21.3064,21.2379,21.2978,72900.0
2010-10-01 10:50:00,24.88,24.91,24.86,24.88,59400.0,21.2978,21.3235,21.2807,21.2978,59400.0
2010-10-01 11:00:00,24.87,24.88,24.8,24.84,65400.0,21.2893,21.2978,21.2294,21.2636,65400.0
2010-10-01 11:10:00,24.84,24.87,24.79,24.85,52200.0,21.2636,21.2893,21.2208,21.2722,52200.0
2010-10-01 11:20:00,24.85,24.87,24.82,24.85,106200.0,21.2722,21.2893,21.2465,21.2722,106200.0
2010-10-01 11:30:00,24.85,24.89,24.84,24.89,52500.0,21.2722,21.3064,21.2636,21.3064,52500.0
2010-10-01 11:40:00,24.89,24.92,24.89,24.9,68700.0,21.3064,21.3321,21.3064,21.315,68700.0
2010-10-01 11:50:00,24.9,24.91,24.88,24.89,30300.0,21.315,21.3235,21.2978,21.3064,30300.0
2010-10-01 12:00:00,24.89,24.89,24.87,24.87,29400.0,21.3064,21.3064,21.2893,21.2893,29400.0
2010-10-01 12:10:00,24.87,24.88,24.83,24.85,36900.0,21.2893,21.2978,21.255,21.2722,36900.0
2010-10-01 12:20:00,24.85,24.86,24.82,24.85,39600.0,21.2722,21.2807,21.2465,21.2722,39600.0
2010-10-01 12:30:00,24.86,24.86,24.84,24.84,36300.0,21.2807,21.2807,21.2636,21.2636,36300.0
2010-10-01 12:40:00,24.84,24.85,24.83,24.85,26700.0,21.2636,21.2722,21.255,21.2722,26700.0
2010-10-01 12:50:00,24.85,24.86,24.81,24.83,45600.0,21.2722,21.2807,21.2379,21.255,45600.0
2010-10-01 13:00:00,24.83,24.85,24.81,24.84,41700.0,21.255,21.2722,21.2379,21.2636,41700.0
2010-10-01 13:10:00,24.85,24.85,24.81,24.81,51600.0,21.2722,21.2722,21.2379,21.2379,51600.0
2010-10-01 13:20:00,24.81,24.82,24.78,24.78,53700.0,21.2379,21.2465,21.2122,21.2122,53700.0
2010-10-01 13:30:00,24.79,24.79,24.71,24.71,72000.0,21.2208,21.2208,21.1523,21.1523,72000.0
2010-10-01 13:40:00,24.71,24.72,24.65,24.66,75000.0,21.1523,21.1609,21.101,21.1095,75000.0
2010-10-01 13:50:00,24.65,24.74,24.65,24.68,145800.0,21.101,21.178,21.101,21.1266,145800.0
2010-10-01 14:00:00,24.69,24.71,24.64,24.64,189600.0,21.1352,21.1523,21.0924,21.0924,189600.0
2010-10-01 14:10:00,24.64,24.71,24.64,24.7,200400.0,21.0924,21.1523,21.0924,21.1438,200400.0
2010-10-01 14:20:00,24.7,24.71,24.64,24.66,76200.0,21.1438,21.1523,21.0924,21.1095,76200.0
2010-10-01 14:30:00,24.66,24.7,24.66,24.66,78000.0,21.1095,21.1438,21.1095,21.1095,78000.0
2010-10-01 14:40:00,24.66,24.69,24.65,24.67,89100.0,21.1095,21.1352,21.101,21.1181,89100.0
2010-10-01 14:50:00,24.67,24.69,24.66,24.68,315900.0,21.1181,21.1352,21.1095,21.1266,315900.0
2010-10-01 15:00:00,24.68,24.7,24.68,24.69,318000.0,21.1266,21.1438,21.1266,21.1352,318000.0
2010-10-01 15:10:00,24.69,24.69,24.65,24.66,155400.0,21.1352,21.1352,21.101,21.1095,155400.0
2010-10-01 15:20:00,24.66,24.67,24.64,24.65,138300.0,21.1095,21.1181,21.0924,21.101,138300.0
2010-10-01 15:30:00,24.65,24.67,24.64,24.66,124800.0,21.101,21.1181,21.0924,21.1095,124800.0
2010-10-01 15:40:00,24.66,24.67,24.64,24.65,179100.0,21.1095,21.1181,21.0924,21.101,179100.0
2010-10-01 15:50:00,24.65,24.68,24.63,24.66,309600.0,21.101,21.1266,21.0838,21.1095,309600.0
2010-10-04 09:30:00,24.67,24.69,24.63,24.69,49800.0,21.1181,21.1352,21.0838,21.1352,49800.0
2010-10-04 09:40:00,24.72,24.74,24.68,24.72,83700.0,21.1609,21.178,21.1266,21.1609,83700.0
2010-10-04 09:50:00,24.72,24.74,24.65,24.67,89700.0,21.1609,21.178,21.101,21.1181,89700.0
2010-10-04 10:00:00,24.67,24.69,24.62,24.67,217800.0,21.1181,21.1352,21.0753,21.1181,217800.0
2010-10-04 10:10:00,24.67,24.69,24.66,24.67,106500.0,21.1181,21.1352,21.1095,21.1181,106500.0
2010-10-04 10:20:00,24.67,24.67,24.64,24.64,83700.0,21.1181,21.1181,21.0924,21.0924,83700.0
2010-10-04 10:30:00,24.64,24.65,24.56,24.57,63900.0,21.0924,21.101,21.0239,21.0325,63900.0
2010-10-04 10:40:00,24.56,24.57,24.49,24.51,92700.0,21.0239,21.0325,20.964,20.9811,92700.0
2010-10-04 10:50:00,24.53,24.58,24.52,24.57,47700.0,20.9982,21.041,20.9897,21.0325,47700.0
2010-10-04 11:00:00,24.56,24.56,24.52,24.53,41100.0,21.0239,21.0239,20.9897,20.9982,41100.0
2010-10-04 11:10:00,24.53,24.56,24.49,24.52,36600.0,20.9982,21.0239,20.964,20.9897,36600.0
2010-10-04 11:20:00,24.51,24.51,24.47,24.5,26100.0,20.9811,20.9811,20.9469,20.9726,26100.0
2010-10-04 11:30:00,24.5,24.56,24.5,24.55,28200.0,20.9726,21.0239,20.9726,21.0154,28200.0
2010-10-04 11:40:00,24.55,24.56,24.55,24.55,38700.0,21.0154,21.0239,21.0154,21.0154,38700.0
2010-10-04 11:50:00,24.55,24.57,24.51,24.51,36300.0,21.0154,21.0325,20.9811,20.9811,36300.0
2010-10-04 12:00:00,24.5,24.52,24.47,24.48,48300.0,20.9726,20.9897,20.9469,20.9554,48300.0
2010-10-04 12:10:00,24.48,24.5,24.44,24.5,26100.0,20.9554,20.9726,20.9212,20.9726,26100.0
2010-10-04 12:20:00,24.51,24.52,24.5,24.5,19500.0,20.9811,20.9897,20.9726,20.9726,19500.0
2010-10-04 12:30:00,24.51,24.52,24.47,24.49,26400.0,20.9811,20.9897,20.9469,20.964,26400.0
2010-10-04 12:40:00,24.49,24.49,24.44,24.46,28800.0,20.964,20.964,20.9212,20.9383,28800.0
2010-10-04 12:50:00,24.46,24.48,24.46,24.47,19500.0,20.9383,20.9554,20.9383,20.9469,19500.0
2010-10-04 13:00:00,24.48,24.51,24.47,24.5,15900.0,20.9554,20.9811,20.9469,20.9726,15900.0
2010-10-04 13:10:00,24.51,24.53,24.49,24.51,25800.0,20.9811,20.9982,20.964,20.9811,25800.0
2010-10-04 13:20:00,24.5,24.53,24.5,24.52,20400.0,20.9726,20.9982,20.9726,20.9897,20400.0
2010-10-04 13:30:00,24.52,24.53,24.49,24.5,16200.0,20.9897,20.9982,20.964,20.9726,16200.0
2010-10-04 13:40:00,24.5,24.53,24.5,24.53,18300.0,20.9726,20.9982,20.9726,20.9982,18300.0
2010-10-04 13:50:00,24.52,24.55,24.51,24.55,22200.0,20.9897,21.0154,20.9811,21.0154,22200.0
2010-10-04 14:00:00,24.55,24.55,24.49,24.49,24600.0,21.0154,21.0154,20.964,20.964,24600.0
2010-10-04 14:10:00,24.5,24.53,24.48,24.49,24600.0,20.9726,20.9982,20.9554,20.964,24600.0
2010-10-04 14:20:00,24.5,24.52,24.48,24.5,26400.0,20.9726,20.9897,20.9554,20.9726,26400.0
2010-10-04 14:30:00,24.5,24.54,24.49,24.52,47100.0,20.9726,21.0068,20.964,20.9897,47100.0
2010-10-04 14:40:00,24.52,24.53,24.49,24.49,29400.0,20.9897,20.9982,20.964,20.964,29400.0
2010-10-04 14:50:00,24.49,24.52,24.49,24.5,33300.0,20.964,20.9897,20.964,20.9726,33300.0
2010-10-04 15:00:00,24.49,24.55,24.48,24.54,42000.0,20.964,21.0154,20.9554,21.0068,42000.0
2010-10-04 15:10:00,24.54,24.57,24.54,24.57,48900.0,21.0068,21.0325,21.0068,21.0325,48900.0
2010-10-04 15:20:00,24.57,24.61,24.55,24.61,86100.0,21.0325,21.0667,21.0154,21.0667,86100.0
2010-10-04 15:30:00,24.61,24.61,24.57,24.58,68700.0,21.0667,21.0667,21.0325,21.041,68700.0
2010-10-04 15:40:00,24.58,24.59,24.57,24.57,79500.0,21.041,21.0496,21.0325,21.0325,79500.0
2010-10-04 15:50:00,24.58,24.59,24.55,24.58,180900.0,21.041,21.0496,21.0154,21.041,180900.0
2010-10-05 09:30:00,24.77,24.78,24.71,24.72,107400.0,21.2037,21.2122,21.1523,21.1609,107400.0
2010-10-05 09:40:00,24.73,24.75,24.68,24.72,109800.0,21.1694,21.1866,21.1266,21.1609,109800.0
2010-10-05 09:50:00,24.73,24.8,24.67,24.8,186300.0,21.1694,21.2294,21.1181,21.2294,186300.0
2010-10-05 10:00:00,24.79,24.85,24.73,24.82,72000.0,21.2208,21.2722,21.1694,21.2465,72000.0
2010-10-05 10:10:00,24.83,24.88,24.82,24.84,32100.0,21.255,21.2978,21.2465,21.2636,32100.0
2010-10-05 10:20:00,24.83,24.95,24.8,24.93,73800.0,21.255,21.3578,21.2294,21.3406,73800.0
2010-10-05 10:30:00,24.93,25.0,24.93,24.99,76200.0,21.3406,21.4006,21.3406,21.392,76200.0
2010-10-05 10:40:00,24.99,25.0,24.96,24.98,28500.0,21.392,21.4006,21.3663,21.3834,28500.0
2010-10-05 10:50:00,24.98,25.04,24.98,24.99,33900.0,21.3834,21.4348,21.3834,21.392,33900.0
2010-10-05 11:00:00,24.97,25.02,24.95,25.01,22800.0,21.3749,21.4177,21.3578,21.4091,22800.0
2010-10-05 11:10:00,25.0,25.0,24.95,24.96,14100.0,21.4006,21.4006,21.3578,21.3663,14100.0
2010-10-05 11:20:00,24.95,24.96,24.93,24.94,16500.0,21.3578,21.3663,21.3406,21.3492,16500.0
2010-10-05 11:30:00,24.93,25.03,24.93,25.03,22800.0,21.3406,21.4262,21.3406,21.4262,22800.0
2010-10-05 11:40:00,25.04,25.09,25.02,25.02,76800.0,21.4348,21.4776,21.4177,21.4177,76800.0
2010-10-05 11:50:00,25.02,25.03,24.99,25.0,18300.0,21.4177,21.4262,21.392,21.4006,18300.0
2010-10-05 12:00:00,25.0,25.0,24.96,24.97,21900.0,21.4006,21.4006,21.3663,21.3749,21900.0
2010-10-05 12:10:00,24.96,25.0,24.96,25.0,11400.0,21.3663,21.4006,21.3663,21.4006,11400.0
2010-10-05 12:20:00,25.0,25.01,24.97,25.0,14700.0,21.4006,21.4091,21.3749,21.4006,14700.0
2010-10-05 12:30:00,25.0,25.02,24.99,24.99,17100.0,21.4006,21.4177,21.392,21.392,17100.0
2010-10-05 12:40:00,24.99,24.99,24.97,24.99,10500.0,21.392,21.392,21.3749,21.392,10500.0
2010-10-05 12:50:00,24.99,25.02,24.99,25.02,15000.0,21.392,21.4177,21.392,21.4177,15000.0
2010-10-05 13:00:00,25.02,25.05,25.02,25.05,56100.0,21.4177,21.4434,21.4177,21.4434,56100.0
2010-10-05 13:10:00,25.04,25.07,25.01,25.02,30900.0,21.4348,21.4605,21.4091,21.4177,30900.0
2010-10-05 13:20:00,25.02,25.05,25.02,25.03,24600.0,21.4177,21.4434,21.4177,21.4262,24600.0
2010-10-05 13:30:00,25.02,25.02,24.97,24.98,27600.0,21.4177,21.4177,21.3749,21.3834,27600.0
2010-10-05 13:40:00,24.98,25.01,24.98,25.0,29400.0,21.3834,21.4091,21.3834,21.4006,29400.0
2010-10-05 13:50:00,25.0,25.0,24.98,24.98,49800.0,21.4006,21.4006,21.3834,21.3834,49800.0
2010-10-05 14:00:00,24.99,25.0,24.98,24.98,43200.0,21.392,21.4006,21.3834,21.3834,43200.0
2010-10-05 14:10:00,24.99,24.99,24.95,24.97,31200.0,21.392,21.392,21.3578,21.3749,31200.0
2010-10-05 14:20:00,24.96,24.96,24.95,24.95,27000.0,21.3663,21.3663,21.3578,21.3578,27000.0
2010-10-05 14:30:00,24.96,24.97,24.94,24.94,50400.0,21.3663,21.3749,21.3492,21.3492,50400.0
2010-10-05 14:40:00,24.94,24.97,24.94,24.96,28800.0,21.3492,21.3749,21.3492,21.3663,28800.0
2010-10-05 14:50:00,24.95,24.97,24.94,24.96,45900.0,21.3578,21.3749,21.3492,21.3663,45900.0
2010-10-05 15:00:00,24.96,24.97,24.94,24.96,73200.0,21.3663,21.3749,21.3492,21.3663,73200.0
2010-10-05 15:10:00,24.95,24.98,24.95,24.96,84000.0,21.3578,21.3834,21.3578,21.3663,84000.0
2010-10-05 15:20:00,24.96,25.0,24.95,24.99,92400.0,21.3663,21.4006,21.3578,21.392,92400.0
2010-10-05 15:30:00,24.99,25.0,24.98,24.99,92700.0,21.392,21.4006,21.3834,21.392,92700.0
2010-10-05 15:40:00,24.99,24.99,24.93,24.94,208800.0,21.392,21.392,21.3406,21.3492,208800.0
2010-10-05 15:50:00,24.95,24.96,24.91,24.91,279300.0,21.3578,21.3663,21.3235,21.3235,279300.0
2010-10-06 09:30:00,24.86,25.05,24.82,25.05,47700.0,21.2807,21.4434,21.2465,21.4434,47700.0
2010-10-06 09:40:00,25.06,25.06,24.92,24.95,35400.0,21.4519,21.4519,21.3321,21.3578,35400.0
2010-10-06 09:50:00,24.94,24.96,24.92,24.94,53400.0,21.3492,21.3663,21.3321,21.3492,53400.0
2010-10-06 10:00:00,24.95,25.01,24.95,25.01,155100.0,21.3578,21.4091,21.3578,21.4091,155100.0
2010-10-06 10:10:00,25.01,25.01,24.97,24.97,37500.0,21.4091,21.4091,21.3749,21.3749,37500.0
2010-10-06 10:20:00,24.97,24.98,24.88,24.9,69600.0,21.3749,21.3834,21.2978,21.315,69600.0
2010-10-06 10:30:00,24.9,24.93,24.88,24.93,39600.0,21.315,21.3406,21.2978,21.3406,39600.0
2010-10-06 10:40:00,24.92,24.94,24.92,24.92,36900.0,21.3321,21.3492,21.3321,21.3321,36900.0
2010-10-06 10:50:00,24.92,24.93,24.89,24.92,36600.0,21.3321,21.3406,21.3064,21.3321,36600.0
2010-10-06 11:00:00,24.92,24.93,24.85,24.91,30000.0,21.3321,21.3406,21.2722,21.3235,30000.0
2010-10-06 11:10:00,24.9,24.91,24.84,24.84,24900.0,21.315,21.3235,21.2636,21.2636,24900.0
2010-10-06 11:20:00,24.85,24.88,24.84,24.88,24900.0,21.2722,21.2978,21.2636,21.2978,24900.0
2010-10-06 11:30:00,24.88,24.9,24.86,24.9,19800.0,21.2978,21.315,21.2807,21.315,19800.0
2010-10-06 11:40:00,24.89,24.9,24.85,24.86,21300.0,21.3064,21.315,21.2722,21.2807,21300.0
2010-10-06 11:50:00,24.85,24.87,24.85,24.85,13800.0,21.2722,21.2893,21.2722,21.2722,13800.0
2010-10-06 12:00:00,24.85,24.87,24.85,24.85,28800.0,21.2722,21.2893,21.2722,21.2722,28800.0
2010-10-06 12:10:00,24.87,24.87,24.84,24.85,21900.0,21.2893,21.2893,21.2636,21.2722,21900.0
2010-10-06 12:20:00,24.85,24.86,24.83,24.83,17700.0,21.2722,21.2807,21.255,21.255,17700.0
2010-10-06 12:30:00,24.84,24.84,24.77,24.77,57900.0,21.2636,21.2636,21.2037,21.2037,57900.0
2010-10-06 12:40:00,24.77,24.8,24.76,24.77,44100.0,21.2037,21.2294,21.1951,21.2037,44100.0
2010-10-06 12:50:00,24.77,24.78,24.74,24.76,38400.0,21.2037,21.2122,21.178,21.1951,38400.0
2010-10-06 13:00:00,24.76,24.76,24.71,24.71,51600.0,21.1951,21.1951,21.1523,21.1523,51600.0
2010-10-06 13:10:00,24.72,24.73,24.7,24.71,51000.0,21.1609,21.1694,21.1438,21.1523,51000.0
2010-10-06 13:20:00,24.71,24.72,24.68,24.7,90300.0,21.1523,21.1609,21.1266,21.1438,90300.0
2010-10-06 13:30:00,24.7,24.71,24.67,24.67,72000.0,21.1438,21.1523,21.1181,21.1181,72000.0
2010-10-06 13:40:00,24.67,24.68,24.65,24.65,51600.0,21.1181,21.1266,21.101,21.101,51600.0
2010-10-06 13:50:00,24.65,24.68,24.64,24.67,50100.0,21.101,21.1266,21.0924,21.1181,50100.0
2010-10-06 14:00:00,24.67,24.68,24.64,24.66,54900.0,21.1181,21.1266,21.0924,21.1095,54900.0
2010-10-06 14:10:00,24.66,24.67,24.63,24.64,61800.0,21.1095,21.1181,21.0838,21.0924,61800.0
2010-10-06 14:20:00,24.63,24.66,24.63,24.65,48600.0,21.0838,21.1095,21.0838,21.101,48600.0
2010-10-06 14:30:00,24.65,24.71,24.65,24.71,77400.0,21.101,21.1523,21.101,21.1523,77400.0
2010-10-06 14:40:00,24.71,24.72,24.68,24.69,76200.0,21.1523,21.1609,21.1266,21.1352,76200.0
2010-10-06 14:50:00,24.69,24.69,24.65,24.65,90600.0,21.1352,21.1352,21.101,21.101,90600.0
2010-10-06 15:00:00,24.65,24.66,24.58,24.59,229800.0,21.101,21.1095,21.041,21.0496,229800.0
2010-10-06 15:10:00,24.59,24.64,24.58,24.63,127800.0,21.0496,21.0924,21.041,21.0838,127800.0
2010-10-06 15:20:00,24.63,24.65,24.62,24.63,102000.0,21.0838,21.101,21.0753,21.0838,102000.0
2010-10-06 15:30:00,24.63,24.66,24.6,24.66,126900.0,21.0838,21.1095,21.0582,21.1095,126900.0
2010-10-06 15:40:00,24.66,24.71,24.66,24.71,198600.0,21.1095,21.1523,21.1095,21.1523,198600.0
2010-10-06 15:50:00,24.71,24.73,24.66,24.66,583200.0,21.1523,21.1694,21.1095,21.1095,583200.0
2010-10-07 09:30:00,24.7,24.74,24.57,24.59,107400.0,21.1438,21.178,21.0325,21.0496,107400.0
2010-10-07 09:40:00,24.59,24.59,24.51,24.57,150600.0,21.0496,21.0496,20.9811,21.0325,150600.0
2010-10-07 09:50:00,24.57,24.69,24.55,24.61,125100.0,21.0325,21.1352,21.0154,21.0667,125100.0
2010-10-07 10:00:00,24.61,24.64,24.58,24.64,63900.0,21.0667,21.0924,21.041,21.0924,63900.0
2010-10-07 10:10:00,24.63,24.63,24.53,24.57,202200.0,21.0838,21.0838,20.9982,21.0325,202200.0
2010-10-07 10:20:00,24.56,24.61,24.55,24.56,85800.0,21.0239,21.0667,21.0154,21.0239,85800.0
2010-10-07 10:30:00,24.56,24.57,24.52,24.54,92100.0,21.0239,21.0325,20.9897,21.0068,92100.0
2010-10-07 10:40:00,24.53,24.55,24.52,24.52,69000.0,20.9982,21.0154,20.9897,20.9897,69000.0
2010-10-07 10:50:00,24.53,24.56,24.48,24.5,166500.0,20.9982,21.0239,20.9554,20.9726,166500.0
2010-10-07 11:00:00,24.5,24.61,24.5,24.6,104400.0,20.9726,21.0667,20.9726,21.0582,104400.0
2010-10-07 11:10:00,24.6,24.6,24.57,24.57,47100.0,21.0582,21.0582,21.0325,21.0325,47100.0
2010-10-07 11:20:00,24.57,24.62,24.56,24.6,48300.0,21.0325,21.0753,21.0239,21.0582,48300.0
2010-10-07 11:30:00,24.59,24.6,24.53,24.54,67800.0,21.0496,21.0582,20.9982,21.0068,67800.0
2010-10-07 11:40:00,24.54,24.56,24.51,24.51,35100.0,21.0068,21.0239,20.9811,20.9811,35100.0
2010-10-07 11:50:00,24.52,24.56,24.5,24.56,37500.0,20.9897,21.0239,20.9726,21.0239,37500.0
2010-10-07 12:00:00,24.55,24.56,24.5,24.51,49500.0,21.0154,21.0239,20.9726,20.9811,49500.0
2010-10-07 12:10:00,24.5,24.51,24.46,24.46,89400.0,20.9726,20.9811,20.9383,20.9383,89400.0
2010-10-07 12:20:00,24.47,24.48,24.42,24.42,45300.0,20.9469,20.9554,20.9041,20.9041,45300.0
2010-10-07 12:30:00,24.42,24.42,24.34,24.35,88800.0,20.9041,20.9041,20.8356,20.8442,88800.0
2010-10-07 12:40:00,24.35,24.36,24.34,24.34,57300.0,20.8442,20.8527,20.8356,20.8356,57300.0
2010-10-07 12:50:00,24.35,24.37,24.34,24.37,32400.0,20.8442,20.8613,20.8356,20.8613,32400.0
2010-10-07 13:00:00,24.36,24.41,24.36,24.41,39000.0,20.8527,20.8955,20.8527,20.8955,39000.0
2010-10-07 13:10:00,24.41,24.42,24.37,24.39,41400.0,20.8955,20.9041,20.8613,20.8784,41400.0
2010-10-07 13:20:00,24.39,24.43,24.38,24.41,28200.0,20.8784,20.9126,20.8698,20.8955,28200.0
2010-10-07 13:30:00,24.41,24.42,24.39,24.41,42000.0,20.8955,20.9041,20.8784,20.8955,42000.0
2010-10-07 13:40:00,24.42,24.43,24.41,24.42,19500.0,20.9041,20.9126,20.8955,20.9041,19500.0
2010-10-07 13:50:00,24.42,24.52,24.41,24.51,36000.0,20.9041,20.9897,20.8955,20.9811,36000.0
2010-10-07 14:00:00,24.51,24.51,24.46,24.47,33600.0,20.9811,20.9811,20.9383,20.9469,33600.0
2010-10-07 14:10:00,24.47,24.54,24.47,24.53,35400.0,20.9469,21.0068,20.9469,20.9982,35400.0
2010-10-07 14:20:00,24.53,24.56,24.51,24.51,21900.0,20.9982,21.0239,20.9811,20.9811,21900.0
2010-10-07 14:30:00,24.51,24.54,24.51,24.54,30000.0,20.9811,21.0068,20.9811,21.0068,30000.0
2010-10-07 14:40:00,24.54,24.54,24.49,24.49,38700.0,21.0068,21.0068,20.964,20.964,38700.0
2010-10-07 14:50:00,24.49,24.54,24.49,24.53,50700.0,20.964,21.0068,20.964,20.9982,50700.0
2010-10-07 15:00:00,24.53,24.54,24.51,24.51,32100.0,20.9982,21.0068,20.9811,20.9811,32100.0
2010-10-07 15:10:00,24.52,24.53,24.51,24.52,36900.0,20.9897,20.9982,20.9811,20.9897,36900.0
2010-10-07 15:20:00,24.52,24.55,24.51,24.52,48300.0,20.9897,21.0154,20.9811,20.9897,48300.0
2010-10-07 15:30:00,24.52,24.54,24.49,24.54,72600.0,20.9897,21.0068,20.964,21.0068,72600.0
2010-10-07 15:40:00,24.55,24.57,24.53,24.53,90300.0,21.0154,21.0325,20.9982,20.9982,90300.0
2010-10-07 15:50:00,24.53,24.55,24.52,24.55,156000.0,20.9982,21.0154,20.9897,21.0154,156000.0
2010-10-08 09:30:00,24.59,24.62,24.47,24.57,43500.0,21.0496,21.0753,20.9469,21.0325,43500.0
2010-10-08 09:40:00,24.55,24.56,24.49,24.53,43800.0,21.0154,21.0239,20.964,20.9982,43800.0
2010-10-08 09:50:00,24.54,24.62,24.54,24.6,25800.0,21.0068,21.0753,21.0068,21.0582,25800.0
2010-10-08 10:00:00,24.6,24.6,24.52,24.53,23400.0,21.0582,21.0582,20.9897,20.9982,23400.0
2010-10-08 10:10:00,24.53,24.57,24.51,24.51,37800.0,20.9982,21.0325,20.9811,20.9811,37800.0
2010-10-08 10:20:00,24.51,24.52,24.49,24.49,42600.0,20.9811,20.9897,20.964,20.964,42600.0
2010-10-08 10:30:00,24.48,24.54,24.46,24.53,42000.0,20.9554,21.0068,20.9383,20.9982,42000.0
2010-10-08 10:40:00,24.54,24.57,24.53,24.56,37200.0,21.0068,21.0325,20.9982,21.0239,37200.0
2010-10-08 10:50:00,24.55,24.6,24.54,24.59,30900.0,21.0154,21.0582,21.0068,21.0496,30900.0
2010-10-08 11:00:00,24.59,24.66,24.59,24.59,27300.0,21.0496,21.1095,21.0496,21.0496,27300.0
2010-10-08 11:10:00,24.59,24.6,24.55,24.59,23400.0,21.0496,21.0582,21.0154,21.0496,23400.0
2010-10-08 11:20:00,24.59,24.61,24.58,24.6,15900.0,21.0496,21.0667,21.041,21.0582,15900.0
2010-10-08 11:30:00,24.6,24.64,24.59,24.59,41400.0,21.0582,21.0924,21.0496,21.0496,41400.0
2010-10-08 11:40:00,24.6,24.62,24.6,24.6,59100.0,21.0582,21.0753,21.0582,21.0582,59100.0
2010-10-08 11:50:00,24.61,24.62,24.59,24.6,65100.0,21.0667,21.0753,21.0496,21.0582,65100.0
2010-10-08 12:00:00,24.6,24.6,24.55,24.57,76800.0,21.0582,21.0582,21.0154,21.0325,76800.0
2010-10-08 12:10:00,24.57,24.58,24.55,24.55,51300.0,21.0325,21.041,21.0154,21.0154,51300.0
2010-10-08 12:20:00,24.56,24.56,24.54,24.55,21900.0,21.0239,21.0239,21.0068,21.0154,21900.0
2010-10-08 12:30:00,24.55,24.56,24.55,24.55,39600.0,21.0154,21.0239,21.0154,21.0154,39600.0
2010-10-08 12:40:00,24.55,24.58,24.54,24.56,34500.0,21.0154,21.041,21.0068,21.0239,34500.0
2010-10-08 12:50:00,24.56,24.56,24.55,24.55,36000.0,21.0239,21.0239,21.0154,21.0154,36000.0
2010-10-08 13:00:00,24.55,24.55,24.54,24.54,27300.0,21.0154,21.0154,21.0068,21.0068,27300.0
2010-10-08 13:10:00,24.55,24.57,24.53,24.56,26100.0,21.0154,21.0325,20.9982,21.0239,26100.0
2010-10-08 13:20:00,24.56,24.56,24.53,24.55,9300.0,21.0239,21.0239,20.9982,21.0154,9300.0
2010-10-08 13:30:00,24.55,24.55,24.52,24.53,17400.0,21.0154,21.0154,20.9897,20.9982,17400.0
2010-10-08 13:40:00,24.53,24.53,24.49,24.5,21300.0,20.9982,20.9982,20.964,20.9726,21300.0
2010-10-08 13:50:00,24.51,24.54,24.49,24.5,39000.0,20.9811,21.0068,20.964,20.9726,39000.0
2010-10-08 14:00:00,24.5,24.51,24.49,24.51,39600.0,20.9726,20.9811,20.964,20.9811,39600.0
2010-10-08 14:10:00,24.51,24.56,24.51,24.56,39900.0,20.9811,21.0239,20.9811,21.0239,39900.0
2010-10-08 14:20:00,24.57,24.57,24.52,24.53,30600.0,21.0325,21.0325,20.9897,20.9982,30600.0
2010-10-08 14:30:00,24.54,24.55,24.53,24.54,23400.0,21.0068,21.0154,20.9982,21.0068,23400.0
2010-10-08 14:40:00,24.54,24.55,24.52,24.53,122100.0,21.0068,21.0154,20.9897,20.9982,122100.0
2010-10-08 14:50:00,24.54,24.54,24.51,24.51,32700.0,21.0068,21.0068,20.9811,20.9811,32700.0
2010-10-08 15:00:00,24.52,24.56,24.52,24.54,63300.0,20.9897,21.0239,20.9897,21.0068,63300.0
2010-10-08 15:10:00,24.55,24.56,24.54,24.54,60900.0,21.0154,21.0239,21.0068,21.0068,60900.0
2010-10-08 15:20:00,24.55,24.55,24.51,24.53,50400.0,21.0154,21.0154,20.9811,20.9982,50400.0
2010-10-08 15:30:00,24.54,24.55,24.53,24.53,79800.0,21.0068,21.0154,20.9982,20.9982,79800.0
2010-10-08 15:40:00,24.54,24.57,24.52,24.55,120300.0,21.0068,21.0325,20.9897,21.0154,120300.0
2010-10-08 15:50:00,24.55,24.56,24.49,24.49,260400.0,21.0154,21.0239,20.964,20.964,260400.0
2010-10-11 09:30:00,24.25,24.3,24.02,24.05,294000.0,20.7585,20.8014,20.5617,20.5873,294000.0
2010-10-11 09:40:00,24.05,24.05,23.89,23.9,514500.0,20.5873,20.5873,20.4504,20.4589,514500.0
2010-10-11 09:50:00,23.9,23.95,23.79,23.79,372300.0,20.4589,20.5017,20.3648,20.3648,372300.0
2010-10-11 10:00:00,23.79,23.96,23.71,23.96,329700.0,20.3648,20.5103,20.2963,20.5103,329700.0
2010-10-11 10:10:00,23.96,24.03,23.92,24.03,87300.0,20.5103,20.5702,20.4761,20.5702,87300.0
2010-10-11 10:20:00,24.02,24.13,24.02,24.13,103500.0,20.5617,20.6558,20.5617,20.6558,103500.0
2010-10-11 10:30:00,24.14,24.14,24.04,24.06,114900.0,20.6644,20.6644,20.5788,20.5959,114900.0
2010-10-11 10:40:00,24.05,24.07,24.0,24.01,85800.0,20.5873,20.6045,20.5445,20.5531,85800.0
2010-10-11 10:50:00,24.01,24.03,23.94,23.99,100200.0,20.5531,20.5702,20.4932,20.536,100200.0
2010-10-11 11:00:00,24.01,24.05,23.96,23.97,69600.0,20.5531,20.5873,20.5103,20.5189,69600.0
2010-10-11 11:10:00,23.97,24.11,23.97,24.11,84900.0,20.5189,20.6387,20.5189,20.6387,84900.0
2010-10-11 11:20:00,24.12,24.16,24.11,24.16,60300.0,20.6473,20.6815,20.6387,20.6815,60300.0
2010-10-11 11:30:00,24.16,24.22,24.15,24.22,73200.0,20.6815,20.7329,20.6729,20.7329,73200.0
2010-10-11 11:40:00,24.23,24.26,24.22,24.26,41700.0,20.7414,20.7671,20.7329,20.7671,41700.0
2010-10-11 11:50:00,24.26,24.26,24.24,24.25,35400.0,20.7671,20.7671,20.75,20.7585,35400.0
2010-10-11 12:00:00,24.25,24.25,24.18,24.18,36000.0,20.7585,20.7585,20.6986,20.6986,36000.0
2010-10-11 12:10:00,24.18,24.19,24.16,24.18,45300.0,20.6986,20.7072,20.6815,20.6986,45300.0
2010-10-11 12:20:00,24.18,24.21,24.17,24.2,34500.0,20.6986,20.7243,20.6901,20.7157,34500.0
2010-10-11 12:30:00,24.2,24.2,24.18,24.19,34500.0,20.7157,20.7157,20.6986,20.7072,34500.0
2010-10-11 12:40:00,24.19,24.2,24.18,24.18,24000.0,20.7072,20.7157,20.6986,20.6986,24000.0
2010-10-11 12:50:00,24.18,24.18,24.12,24.12,40800.0,20.6986,20.6986,20.6473,20.6473,40800.0
2010-10-11 13:00:00,24.13,24.13,24.07,24.07,60000.0,20.6558,20.6558,20.6045,20.6045,60000.0
2010-10-11 13:10:00,24.07,24.07,24.05,24.06,39900.0,20.6045,20.6045,20.5873,20.5959,39900.0
2010-10-11 13:20:00,24.06,24.11,24.06,24.1,31800.0,20.5959,20.6387,20.5959,20.6301,31800.0
2010-10-11 13:30:00,24.11,24.13,24.1,24.12,31500.0,20.6387,20.6558,20.6301,20.6473,31500.0
2010-10-11 13:40:00,24.12,24.12,24.08,24.09,26100.0,20.6473,20.6473,20.613,20.6216,26100.0
2010-10-11 13:50:00,24.09,24.11,24.08,24.1,49800.0,20.6216,20.6387,20.613,20.6301,49800.0
2010-10-11 14:00:00,24.1,24.11,24.05,24.06,39600.0,20.6301,20.6387,20.5873,20.5959,39600.0
2010-10-11 14:10:00,24.06,24.06,24.03,24.03,45000.0,20.5959,20.5959,20.5702,20.5702,45000.0
2010-10-11 14:20:00,24.03,24.06,24.03,24.04,41700.0,20.5702,20.5959,20.5702,20.5788,41700.0
2010-10-11 14:30:00,24.04,24.05,24.04,24.05,27300.0,20.5788,20.5873,20.5788,20.5873,27300.0
2010-10-11 14:40:00,24.05,24.05,24.02,24.02,67500.0,20.5873,20.5873,20.5617,20.5617,67500.0
2010-10-11 14:50:00,24.02,24.02,24.0,24.0,39600.0,20.5617,20.5617,20.5445,20.5445,39600.0
2010-10-11 15:00:00,24.01,24.01,24.0,24.01,53700.0,20.5531,20.5531,20.5445,20.5531,53700.0
2010-10-11 15:10:00,24.01,24.02,23.98,24.02,127200.0,20.5531,20.5617,20.5274,20.5617,127200.0
2010-10-11 15:20:00,24.02,24.03,24.0,24.0,137100.0,20.5617,20.5702,20.5445,20.5445,137100.0
2010-10-11 15:30:00,24.0,24.01,23.97,23.98,141000.0,20.5445,20.5531,20.5189,20.5274,141000.0
2010-10-11 15:40:00,23.97,24.05,23.97,24.05,222000.0,20.5189,20.5873,20.5189,20.5873,222000.0
2010-10-11 15:50:00,24.04,24.06,23.98,24.01,553500.0,20.5788,20.5959,20.5274,20.5531,553500.0
2010-10-12 09:30:00,24.0,24.03,23.85,23.88,87600.0,20.5445,20.5702,20.4161,20.4418,87600.0
2010-10-12 09:40:00,23.88,23.95,23.86,23.9,58500.0,20.4418,20.5017,20.4247,20.4589,58500.0
2010-10-12 09:50:00,23.9,23.97,23.88,23.94,135900.0,20.4589,20.5189,20.4418,20.4932,135900.0
2010-10-12 10:00:00,23.93,23.96,23.91,23.93,198000.0,20.4846,20.5103,20.4675,20.4846,198000.0
2010-10-12 10:10:00,23.93,23.99,23.92,23.96,201300.0,20.4846,20.536,20.4761,20.5103,201300.0
2010-10-12 10:20:00,23.96,24.02,23.96,24.02,91200.0,20.5103,20.5617,20.5103,20.5617,91200.0
2010-10-12 10:30:00,24.01,24.05,24.0,24.04,37200.0,20.5531,20.5873,20.5445,20.5788,37200.0
2010-10-12 10:40:00,24.05,24.14,24.04,24.13,79200.0,20.5873,20.6644,20.5788,20.6558,79200.0
2010-10-12 10:50:00,24.14,24.17,24.13,24.16,87000.0,20.6644,20.6901,20.6558,20.6815,87000.0
2010-10-12 11:00:00,24.16,24.16,24.11,24.12,36000.0,20.6815,20.6815,20.6387,20.6473,36000.0
2010-10-12 11:10:00,24.13,24.16,24.09,24.11,25200.0,20.6558,20.6815,20.6216,20.6387,25200.0
2010-10-12 11:20:00,24.11,24.11,24.08,24.11,17700.0,20.6387,20.6387,20.613,20.6387,17700.0
2010-10-12 11:30:00,24.1,24.14,24.1,24.14,31800.0,20.6301,20.6644,20.6301,20.6644,31800.0
2010-10-12 11:40:00,24.13,24.14,24.1,24.14,23400.0,20.6558,20.6644,20.6301,20.6644,23400.0
2010-10-12 11:50:00,24.13,24.23,24.13,24.21,62100.0,20.6558,20.7414,20.6558,20.7243,62100.0
2010-10-12 12:00:00,24.21,24.26,24.21,24.26,71400.0,20.7243,20.7671,20.7243,20.7671,71400.0
2010-10-12 12:10:00,24.26,24.3,24.26,24.29,63900.0,20.7671,20.8014,20.7671,20.7928,63900.0
2010-10-12 12:20:00,24.29,24.31,24.27,24.29,78300.0,20.7928,20.8099,20.7757,20.7928,78300.0
2010-10-12 12:30:00,24.29,24.31,24.29,24.29,60600.0,20.7928,20.8099,20.7928,20.7928,60600.0
2010-10-12 12:40:00,24.29,24.31,24.29,24.29,32700.0,20.7928,20.8099,20.7928,20.7928,32700.0
2010-10-12 12:50:00,24.29,24.31,24.28,24.3,33300.0,20.7928,20.8099,20.7842,20.8014,33300.0
2010-10-12 13:00:00,24.29,24.31,24.28,24.29,111300.0,20.7928,20.8099,20.7842,20.7928,111300.0
2010-10-12 13:10:00,24.29,24.29,24.26,24.26,74700.0,20.7928,20.7928,20.7671,20.7671,74700.0
2010-10-12 13:20:00,24.26,24.26,24.24,24.24,45000.0,20.7671,20.7671,20.75,20.75,45000.0
2010-10-12 13:30:00,24.24,24.24,24.21,24.21,20700.0,20.75,20.75,20.7243,20.7243,20700.0
2010-10-12 13:40:00,24.21,24.21,24.19,24.2,27600.0,20.7243,20.7243,20.7072,20.7157,27600.0
2010-10-12 13:50:00,24.21,24.21,24.16,24.18,20100.0,20.7243,20.7243,20.6815,20.6986,20100.0
2010-10-12 14:00:00,24.18,24.28,24.16,24.27,53700.0,20.6986,20.7842,20.6815,20.7757,53700.0
2010-10-12 14:10:00,24.28,24.34,24.28,24.32,38400.0,20.7842,20.8356,20.7842,20.8185,38400.0
2010-10-12 14:20:00,24.32,24.32,24.26,24.26,25800.0,20.8185,20.8185,20.7671,20.7671,25800.0
2010-10-12 14:30:00,24.26,24.27,24.19,24.19,37800.0,20.7671,20.7757,20.7072,20.7072,37800.0
2010-10-12 14:40:00,24.19,24.23,24.19,24.21,44100.0,20.7072,20.7414,20.7072,20.7243,44100.0
2010-10-12 14:50:00,24.21,24.24,24.21,24.24,38100.0,20.7243,20.75,20.7243,20.75,38100.0
2010-10-12 15:00:00,24.24,24.25,24.2,24.25,50100.0,20.75,20.7585,20.7157,20.7585,50100.0
2010-10-12 15:10:00,24.25,24.27,24.22,24.26,36300.0,20.7585,20.7757,20.7329,20.7671,36300.0
2010-10-12 15:20:00,24.26,24.32,24.25,24.32,57600.0,20.7671,20.8185,20.7585,20.8185,57600.0
2010-10-12 15:30:00,24.32,24.33,24.29,24.29,48600.0,20.8185,20.827,20.7928,20.7928,48600.0
2010-10-12 15:40:00,24.29,24.3,24.27,24.29,102600.0,20.7928,20.8014,20.7757,20.7928,102600.0
2010-10-12 15:50:00,24.29,24.3,24.24,24.25,138300.0,20.7928,20.8014,20.75,20.7585,138300.0
2010-10-13 09:30:00,24.31,24.33,24.26,24.29,25500.0,20.8099,20.827,20.7671,20.7928,25500.0
2010-10-13 09:40:00,24.28,24.28,24.23,24.27,50100.0,20.7842,20.7842,20.7414,20.7757,50100.0
2010-10-13 09:50:00,24.28,24.3,24.24,24.29,44400.0,20.7842,20.8014,20.75,20.7928,44400.0
2010-10-13 10:00:00,24.29,24.33,24.28,24.31,36600.0,20.7928,20.827,20.7842,20.8099,36600.0
2010-10-13 10:10:00,24.31,24.31,24.26,24.29,37500.0,20.8099,20.8099,20.7671,20.7928,37500.0
2010-10-13 10:20:00,24.28,24.28,24.22,24.25,33900.0,20.7842,20.7842,20.7329,20.7585,33900.0
2010-10-13 10:30:00,24.25,24.33,24.25,24.32,36000.0,20.7585,20.827,20.7585,20.8185,36000.0
2010-10-13 10:40:00,24.33,24.36,24.3,24.35,24000.0,20.827,20.8527,20.8014,20.8442,24000.0
2010-10-13 10:50:00,24.35,24.44,24.34,24.44,53700.0,20.8442,20.9212,20.8356,20.9212,53700.0
2010-10-13 11:00:00,24.43,24.46,24.41,24.45,34800.0,20.9126,20.9383,20.8955,20.9298,34800.0
2010-10-13 11:10:00,24.45,24.45,24.38,24.38,17100.0,20.9298,20.9298,20.8698,20.8698,17100.0
2010-10-13 11:20:00,24.38,24.39,24.34,24.34,38400.0,20.8698,20.8784,20.8356,20.8356,38400.0
2010-10-13 11:30:00,24.34,24.41,24.33,24.41,29400.0,20.8356,20.8955,20.827,20.8955,29400.0
2010-10-13 11:40:00,24.4,24.41,24.39,24.39,17400.0,20.887,20.8955,20.8784,20.8784,17400.0
2010-10-13 11:50:00,24.39,24.4,24.34,24.34,47700.0,20.8784,20.887,20.8356,20.8356,47700.0
2010-10-13 12:00:00,24.35,24.39,24.35,24.39,17700.0,20.8442,20.8784,20.8442,20.8784,17700.0
2010-10-13 12:10:00,24.39,24.44,24.39,24.44,28200.0,20.8784,20.9212,20.8784,20.9212,28200.0
2010-10-13 12:20:00,24.44,24.46,24.44,24.45,38700.0,20.9212,20.9383,20.9212,20.9298,38700.0
2010-10-13 12:30:00,24.44,24.44,24.4,24.43,25200.0,20.9212,20.9212,20.887,20.9126,25200.0
2010-10-13 12:40:00,24.43,24.44,24.4,24.41,27600.0,20.9126,20.9212,20.887,20.8955,27600.0
2010-10-13 12:50:00,24.4,24.45,24.4,24.44,32100.0,20.887,20.9298,20.887,20.9212,32100.0
2010-10-13 13:00:00,24.44,24.46,24.37,24.37,67500.0,20.9212,20.9383,20.8613,20.8613,67500.0
2010-10-13 13:10:00,24.37,24.39,24.37,24.39,42000.0,20.8613,20.8784,20.8613,20.8784,42000.0
2010-10-13 13:20:00,24.39,24.41,24.35,24.36,38700.0,20.8784,20.8955,20.8442,20.8527,38700.0
2010-10-13 13:30:00,24.36,24.41,24.36,24.4,18600.0,20.8527,20.8955,20.8527,20.887,18600.0
2010-10-13 13:40:00,24.41,24.46,24.4,24.46,33000.0,20.8955,20.9383,20.887,20.9383,33000.0
2010-10-13 13:50:00,24.46,24.47,24.44,24.45,29700.0,20.9383,20.9469,20.9212,20.9298,29700.0
2010-10-13 14:00:00,24.45,24.48,24.42,24.44,33300.0,20.9298,20.9554,20.9041,20.9212,33300.0
2010-10-13 14:10:00,24.44,24.49,24.44,24.48,33900.0,20.9212,20.964,20.9212,20.9554,33900.0
2010-10-13 14:20:00,24.48,24.49,24.38,24.39,56400.0,20.9554,20.964,20.8698,20.8784,56400.0
2010-10-13 14:30:00,24.39,24.41,24.38,24.38,43500.0,20.8784,20.8955,20.8698,20.8698,43500.0
2010-10-13 14:40:00,24.38,24.4,24.36,24.37,58800.0,20.8698,20.887,20.8527,20.8613,58800.0
2010-10-13 14:50:00,24.37,24.43,24.36,24.41,69900.0,20.8613,20.9126,20.8527,20.8955,69900.0
2010-10-13 15:00:00,24.41,24.44,24.37,24.38,56700.0,20.8955,20.9212,20.8613,20.8698,56700.0
2010-10-13 15:10:00,24.38,24.42,24.37,24.42,122100.0,20.8698,20.9041,20.8613,20.9041,122100.0
2010-10-13 15:20:00,24.42,24.45,24.37,24.37,66300.0,20.9041,20.9298,20.8613,20.8613,66300.0
2010-10-13 15:30:00,24.38,24.42,24.37,24.4,221700.0,20.8698,20.9041,20.8613,20.887,221700.0
2010-10-13 15:40:00,24.39,24.44,24.38,24.41,155700.0,20.8784,20.9212,20.8698,20.8955,155700.0
2010-10-13 15:50:00,24.41,24.43,24.39,24.41,301200.0,20.8955,20.9126,20.8784,20.8955,301200.0
2010-10-14 09:30:00,24.38,24.54,24.38,24.49,61800.0,20.8698,21.0068,20.8698,20.964,61800.0
2010-10-14 09:40:00,24.48,24.49,24.39,24.4,76500.0,20.9554,20.964,20.8784,20.887,76500.0
2010-10-14 09:50:00,24.4,24.41,24.32,24.33,75000.0,20.887,20.8955,20.8185,20.827,75000.0
2010-10-14 10:00:00,24.32,24.33,24.25,24.26,101400.0,20.8185,20.827,20.7585,20.7671,101400.0
2010-10-14 10:10:00,24.25,24.38,24.25,24.38,90600.0,20.7585,20.8698,20.7585,20.8698,90600.0
2010-10-14 10:20:00,24.38,24.42,24.23,24.23,168300.0,20.8698,20.9041,20.7414,20.7414,168300.0
2010-10-14 10:30:00,24.24,24.32,24.19,24.32,115500.0,20.75,20.8185,20.7072,20.8185,115500.0
2010-10-14 10:40:00,24.33,24.39,24.33,24.39,74700.0,20.827,20.8784,20.827,20.8784,74700.0
2010-10-14 10:50:00,24.39,24.42,24.39,24.42,24900.0,20.8784,20.9041,20.8784,20.9041,24900.0
2010-10-14 11:00:00,24.42,24.45,24.41,24.45,33900.0,20.9041,20.9298,20.8955,20.9298,33900.0
2010-10-14 11:10:00,24.45,24.46,24.44,24.44,24300.0,20.9298,20.9383,20.9212,20.9212,24300.0
2010-10-14 11:20:00,24.44,24.45,24.42,24.42,44400.0,20.9212,20.9298,20.9041,20.9041,44400.0
2010-10-14 11:30:00,24.42,24.44,24.4,24.41,57300.0,20.9041,20.9212,20.887,20.8955,57300.0
2010-10-14 11:40:00,24.4,24.42,24.39,24.39,118200.0,20.887,20.9041,20.8784,20.8784,118200.0
2010-10-14 11:50:00,24.39,24.41,24.36,24.37,31800.0,20.8784,20.8955,20.8527,20.8613,31800.0
2010-10-14 12:00:00,24.37,24.39,24.37,24.38,33900.0,20.8613,20.8784,20.8613,20.8698,33900.0
2010-10-14 12:10:00,24.38,24.39,24.33,24.33,29400.0,20.8698,20.8784,20.827,20.827,29400.0
2010-10-14 12:20:00,24.33,24.34,24.3,24.32,101100.0,20.827,20.8356,20.8014,20.8185,101100.0
2010-10-14 12:30:00,24.32,24.34,24.32,24.33,39600.0,20.8185,20.8356,20.8185,20.827,39600.0
2010-10-14 12:40:00,24.33,24.35,24.33,24.34,28800.0,20.827,20.8442,20.827,20.8356,28800.0
2010-10-14 12:50:00,24.34,24.51,24.34,24.46,219900.0,20.8356,20.9811,20.8356,20.9383,219900.0
2010-10-14 13:00:00,24.44,24.47,24.37,24.39,51300.0,20.9212,20.9469,20.8613,20.8784,51300.0
2010-10-14 13:10:00,24.39,24.39,24.32,24.33,37500.0,20.8784,20.8784,20.8185,20.827,37500.0
2010-10-14 13:20:00,24.32,24.38,24.3,24.37,70200.0,20.8185,20.8698,20.8014,20.8613,70200.0
2010-10-14 13:30:00,24.38,24.41,24.36,24.4,39000.0,20.8698,20.8955,20.8527,20.887,39000.0
2010-10-14 13:40:00,24.4,24.42,24.35,24.37,23700.0,20.887,20.9041,20.8442,20.8613,23700.0
2010-10-14 13:50:00,24.38,24.41,24.38,24.4,15900.0,20.8698,20.8955,20.8698,20.887,15900.0
2010-10-14 14:00:00,24.4,24.41,24.38,24.41,18300.0,20.887,20.8955,20.8698,20.8955,18300.0
2010-10-14 14:10:00,24.41,24.42,24.36,24.39,25200.0,20.8955,20.9041,20.8527,20.8784,25200.0
2010-10-14 14:20:00,24.39,24.41,24.35,24.35,18900.0,20.8784,20.8955,20.8442,20.8442,18900.0
2010-10-14 14:30:00,24.35,24.35,24.29,24.32,24600.0,20.8442,20.8442,20.7928,20.8185,24600.0
2010-10-14 14:40:00,24.32,24.34,24.31,24.34,48300.0,20.8185,20.8356,20.8099,20.8356,48300.0
2010-10-14 14:50:00,24.34,24.35,24.31,24.31,29700.0,20.8356,20.8442,20.8099,20.8099,29700.0
2010-10-14 15:00:00,24.3,24.3,24.26,24.3,30300.0,20.8014,20.8014,20.7671,20.8014,30300.0
2010-10-14 15:10:00,24.3,24.31,24.29,24.3,35400.0,20.8014,20.8099,20.7928,20.8014,35400.0
2010-10-14 15:20:00,24.3,24.36,24.3,24.36,44700.0,20.8014,20.8527,20.8014,20.8527,44700.0
2010-10-14 15:30:00,24.36,24.37,24.33,24.34,48000.0,20.8527,20.8613,20.827,20.8356,48000.0
2010-10-14 15:40:00,24.34,24.34,24.31,24.33,81300.0,20.8356,20.8356,20.8099,20.827,81300.0
2010-10-14 15:50:00,24.33,24.39,24.33,24.38,178800.0,20.827,20.8784,20.827,20.8698,178800.0
2010-10-15 09:30:00,24.54,24.55,24.43,24.45,191100.0,21.0068,21.0154,20.9126,20.9298,191100.0
2010-10-15 09:40:00,24.44,24.45,24.3,24.3,51900.0,20.9212,20.9298,20.8014,20.8014,51900.0
2010-10-15 09:50:00,24.3,24.35,24.27,24.27,88800.0,20.8014,20.8442,20.7757,20.7757,88800.0
2010-10-15 10:00:00,24.27,24.33,24.19,24.27,175800.0,20.7757,20.827,20.7072,20.7757,175800.0
2010-10-15 10:10:00,24.28,24.29,24.1,24.11,183900.0,20.7842,20.7928,20.6301,20.6387,183900.0
2010-10-15 10:20:00,24.12,24.13,24.02,24.04,288900.0,20.6473,20.6558,20.5617,20.5788,288900.0
2010-10-15 10:30:00,24.04,24.06,23.97,24.03,54300.0,20.5788,20.5959,20.5189,20.5702,54300.0
2010-10-15 10:40:00,24.03,24.07,23.99,23.99,70500.0,20.5702,20.6045,20.536,20.536,70500.0
2010-10-15 10:50:00,24.0,24.06,23.99,24.05,57600.0,20.5445,20.5959,20.536,20.5873,57600.0
2010-10-15 11:00:00,24.03,24.12,24.02,24.11,65700.0,20.5702,20.6473,20.5617,20.6387,65700.0
2010-10-15 11:10:00,24.11,24.15,24.09,24.12,90300.0,20.6387,20.6729,20.6216,20.6473,90300.0
2010-10-15 11:20:00,24.13,24.16,24.11,24.15,56700.0,20.6558,20.6815,20.6387,20.6729,56700.0
2010-10-15 11:30:00,24.15,24.19,24.13,24.13,48900.0,20.6729,20.7072,20.6558,20.6558,48900.0
2010-10-15 11:40:00,24.14,24.14,24.07,24.07,88800.0,20.6644,20.6644,20.6045,20.6045,88800.0
2010-10-15 11:50:00,24.06,24.06,24.02,24.04,42900.0,20.5959,20.5959,20.5617,20.5788,42900.0
2010-10-15 12:00:00,24.04,24.07,24.0,24.03,54000.0,20.5788,20.6045,20.5445,20.5702,54000.0
2010-10-15 12:10:00,24.02,24.07,24.01,24.07,56700.0,20.5617,20.6045,20.5531,20.6045,56700.0
2010-10-15 12:20:00,24.07,24.1,24.07,24.1,42000.0,20.6045,20.6301,20.6045,20.6301,42000.0
2010-10-15 12:30:00,24.1,24.13,24.09,24.1,51900.0,20.6301,20.6558,20.6216,20.6301,51900.0
2010-10-15 12:40:00,24.1,24.11,24.07,24.09,42600.0,20.6301,20.6387,20.6045,20.6216,42600.0
2010-10-15 12:50:00,24.1,24.1,24.05,24.06,45900.0,20.6301,20.6301,20.5873,20.5959,45900.0
2010-10-15 13:00:00,24.06,24.12,24.06,24.12,49500.0,20.5959,20.6473,20.5959,20.6473,49500.0
2010-10-15 13:10:00,24.12,24.14,24.08,24.09,13500.0,20.6473,20.6644,20.613,20.6216,13500.0
2010-10-15 13:20:00,24.09,24.1,24.07,24.1,29700.0,20.6216,20.6301,20.6045,20.6301,29700.0
2010-10-15 13:30:00,24.1,24.11,24.09,24.09,24000.0,20.6301,20.6387,20.6216,20.6216,24000.0
2010-10-15 13:40:00,24.09,24.09,24.03,24.04,55800.0,20.6216,20.6216,20.5702,20.5788,55800.0
2010-10-15 13:50:00,24.05,24.08,24.01,24.02,55800.0,20.5873,20.613,20.5531,20.5617,55800.0
2010-10-15 14:00:00,24.03,24.03,23.97,23.98,101700.0,20.5702,20.5702,20.5189,20.5274,101700.0
2010-10-15 14:10:00,23.99,24.02,23.98,23.99,78300.0,20.536,20.5617,20.5274,20.536,78300.0
2010-10-15 14:20:00,23.98,23.99,23.96,23.97,101700.0,20.5274,20.536,20.5103,20.5189,101700.0
2010-10-15 14:30:00,23.97,24.04,23.97,24.03,136800.0,20.5189,20.5788,20.5189,20.5702,136800.0
2010-10-15 14:40:00,24.03,24.03,23.98,23.99,82500.0,20.5702,20.5702,20.5274,20.536,82500.0
2010-10-15 14:50:00,23.99,24.0,23.98,23.99,69600.0,20.536,20.5445,20.5274,20.536,69600.0
2010-10-15 15:00:00,23.99,24.0,23.97,23.98,106200.0,20.536,20.5445,20.5189,20.5274,106200.0
2010-10-15 15:10:00,23.98,24.0,23.98,23.99,99300.0,20.5274,20.5445,20.5274,20.536,99300.0
2010-10-15 15:20:00,24.0,24.0,23.98,23.98,57000.0,20.5445,20.5445,20.5274,20.5274,57000.0
2010-10-15 15:30:00,23.98,24.0,23.97,23.99,130800.0,20.5274,20.5445,20.5189,20.536,130800.0
2010-10-15 15:40:00,23.99,24.0,23.97,24.0,204000.0,20.536,20.5445,20.5189,20.5445,204000.0
2010-10-15 15:50:00,24.0,24.01,23.96,23.99,413100.0,20.5445,20.5531,20.5103,20.536,413100.0
2010-10-18 09:30:00,23.91,23.94,23.77,23.8,241200.0,20.4675,20.4932,20.3477,20.3733,241200.0
2010-10-18 09:40:00,23.8,23.94,23.8,23.92,270900.0,20.3733,20.4932,20.3733,20.4761,270900.0
2010-10-18 09:50:00,23.93,23.97,23.9,23.92,70800.0,20.4846,20.5189,20.4589,20.4761,70800.0
2010-10-18 10:00:00,23.93,24.0,23.93,23.98,51900.0,20.4846,20.5445,20.4846,20.5274,51900.0
2010-10-18 10:10:00,23.98,24.07,23.97,24.0,57900.0,20.5274,20.6045,20.5189,20.5445,57900.0
2010-10-18 10:20:00,23.99,23.99,23.93,23.95,69600.0,20.536,20.536,20.4846,20.5017,69600.0
2010-10-18 10:30:00,23.94,23.95,23.87,23.89,97800.0,20.4932,20.5017,20.4333,20.4504,97800.0
2010-10-18 10:40:00,23.89,23.91,23.87,23.91,56400.0,20.4504,20.4675,20.4333,20.4675,56400.0
2010-10-18 10:50:00,23.9,24.03,23.9,24.03,53700.0,20.4589,20.5702,20.4589,20.5702,53700.0
2010-10-18 11:00:00,24.02,24.04,23.98,23.99,62400.0,20.5617,20.5788,20.5274,20.536,62400.0
2010-10-18 11:10:00,23.99,24.02,23.96,24.0,29400.0,20.536,20.5617,20.5103,20.5445,29400.0
2010-10-18 11:20:00,24.0,24.05,24.0,24.05,27000.0,20.5445,20.5873,20.5445,20.5873,27000.0
2010-10-18 11:30:00,24.05,24.1,24.04,24.08,61500.0,20.5873,20.6301,20.5788,20.613,61500.0
2010-10-18 11:40:00,24.08,24.09,24.07,24.08,15300.0,20.613,20.6216,20.6045,20.613,15300.0
2010-10-18 11:50:00,24.08,24.11,24.06,24.11,23100.0,20.613,20.6387,20.5959,20.6387,23100.0
2010-10-18 12:00:00,24.11,24.12,24.1,24.11,24300.0,20.6387,20.6473,20.6301,20.6387,24300.0
2010-10-18 12:10:00,24.11,24.12,24.11,24.11,11100.0,20.6387,20.6473,20.6387,20.6387,11100.0
2010-10-18 12:20:00,24.11,24.12,24.1,24.1,9900.0,20.6387,20.6473,20.6301,20.6301,9900.0
2010-10-18 12:30:00,24.09,24.09,24.08,24.08,19800.0,20.6216,20.6216,20.613,20.613,19800.0
2010-10-18 12:40:00,24.08,24.09,24.07,24.07,24600.0,20.613,20.6216,20.6045,20.6045,24600.0
2010-10-18 12:50:00,24.07,24.09,24.05,24.07,25200.0,20.6045,20.6216,20.5873,20.6045,25200.0
2010-10-18 13:00:00,24.07,24.1,24.07,24.08,40800.0,20.6045,20.6301,20.6045,20.613,40800.0
2010-10-18 13:10:00,24.08,24.12,24.08,24.1,21300.0,20.613,20.6473,20.613,20.6301,21300.0
2010-10-18 13:20:00,24.1,24.11,24.09,24.1,11100.0,20.6301,20.6387,20.6216,20.6301,11100.0
2010-10-18 13:30:00,24.1,24.11,24.09,24.09,14700.0,20.6301,20.6387,20.6216,20.6216,14700.0
2010-10-18 13:40:00,24.09,24.1,24.07,24.1,8100.0,20.6216,20.6301,20.6045,20.6301,8100.0
2010-10-18 13:50:00,24.08,24.08,24.05,24.05,7800.0,20.613,20.613,20.5873,20.5873,7800.0
2010-10-18 14:00:00,24.05,24.08,24.0,24.03,24600.0,20.5873,20.613,20.5445,20.5702,24600.0
2010-10-18 14:10:00,24.03,24.05,24.01,24.03,32700.0,20.5702,20.5873,20.5531,20.5702,32700.0
2010-10-18 14:20:00,24.04,24.07,24.03,24.06,33000.0,20.5788,20.6045,20.5702,20.5959,33000.0
2010-10-18 14:30:00,24.06,24.07,24.05,24.05,18000.0,20.5959,20.6045,20.5873,20.5873,18000.0
2010-10-18 14:40:00,24.05,24.09,24.04,24.09,22500.0,20.5873,20.6216,20.5788,20.6216,22500.0
2010-10-18 14:50:00,24.09,24.09,24.06,24.07,18000.0,20.6216,20.6216,20.5959,20.6045,18000.0
2010-10-18 15:00:00,24.08,24.15,24.08,24.15,49800.0,20.613,20.6729,20.613,20.6729,49800.0
2010-10-18 15:10:00,24.14,24.15,24.08,24.08,36300.0,20.6644,20.6729,20.613,20.613,36300.0
2010-10-18 15:20:00,24.08,24.1,24.08,24.09,27900.0,20.613,20.6301,20.613,20.6216,27900.0
2010-10-18 15:30:00,24.09,24.13,24.09,24.11,42000.0,20.6216,20.6558,20.6216,20.6387,42000.0
2010-10-18 15:40:00,24.1,24.11,24.07,24.07,72600.0,20.6301,20.6387,20.6045,20.6045,72600.0
2010-10-18 15:50:00,24.07,24.07,24.03,24.05,150600.0,20.6045,20.6045,20.5702,20.5873,150600.0
2010-10-19 09:30:00,23.81,24.1,23.79,24.08,84900.0,20.3819,20.6301,20.3648,20.613,84900.0
2010-10-19 09:40:00,24.09,24.18,24.09,24.18,102600.0,20.6216,20.6986,20.6216,20.6986,102600.0
2010-10-19 09:50:00,24.18,24.21,24.13,24.15,115200.0,20.6986,20.7243,20.6558,20.6729,115200.0
2010-10-19 10:00:00,24.16,24.2,24.1,24.13,132900.0,20.6815,20.7157,20.6301,20.6558,132900.0
2010-10-19 10:10:00,24.14,24.24,24.14,24.23,57300.0,20.6644,20.75,20.6644,20.7414,57300.0
2010-10-19 10:20:00,24.22,24.35,24.22,24.32,146700.0,20.7329,20.8442,20.7329,20.8185,146700.0
2010-10-19 10:30:00,24.32,24.37,24.22,24.23,96900.0,20.8185,20.8613,20.7329,20.7414,96900.0
2010-10-19 10:40:00,24.24,24.29,24.22,24.28,36600.0,20.75,20.7928,20.7329,20.7842,36600.0
2010-10-19 10:50:00,24.28,24.35,24.28,24.31,46200.0,20.7842,20.8442,20.7842,20.8099,46200.0
2010-10-19 11:00:00,24.31,24.31,24.27,24.29,44400.0,20.8099,20.8099,20.7757,20.7928,44400.0
2010-10-19 11:10:00,24.29,24.35,24.28,24.34,61500.0,20.7928,20.8442,20.7842,20.8356,61500.0
2010-10-19 11:20:00,24.33,24.36,24.29,24.34,110100.0,20.827,20.8527,20.7928,20.8356,110100.0
2010-10-19 11:30:00,24.34,24.41,24.34,24.41,55500.0,20.8356,20.8955,20.8356,20.8955,55500.0
2010-10-19 11:40:00,24.4,24.59,24.4,24.55,232500.0,20.887,21.0496,20.887,21.0154,232500.0
2010-10-19 11:50:00,24.54,24.62,24.54,24.62,152400.0,21.0068,21.0753,21.0068,21.0753,152400.0
2010-10-19 12:00:00,24.62,24.62,24.53,24.53,986100.0,21.0753,21.0753,20.9982,20.9982,986100.0
2010-10-19 12:10:00,24.53,24.53,24.41,24.44,100500.0,20.9982,20.9982,20.8955,20.9212,100500.0
2010-10-19 12:20:00,24.44,24.44,24.4,24.44,66000.0,20.9212,20.9212,20.887,20.9212,66000.0
2010-10-19 12:30:00,24.44,24.46,24.43,24.46,51000.0,20.9212,20.9383,20.9126,20.9383,51000.0
2010-10-19 12:40:00,24.46,24.49,24.46,24.49,37200.0,20.9383,20.964,20.9383,20.964,37200.0
2010-10-19 12:50:00,24.49,24.53,24.41,24.42,115200.0,20.964,20.9982,20.8955,20.9041,115200.0
2010-10-19 13:00:00,24.42,24.44,24.4,24.4,31200.0,20.9041,20.9212,20.887,20.887,31200.0
2010-10-19 13:10:00,24.41,24.42,24.36,24.39,46800.0,20.8955,20.9041,20.8527,20.8784,46800.0
2010-10-19 13:20:00,24.39,24.39,24.32,24.32,37800.0,20.8784,20.8784,20.8185,20.8185,37800.0
2010-10-19 13:30:00,24.32,24.33,24.29,24.32,49500.0,20.8185,20.827,20.7928,20.8185,49500.0
2010-10-19 13:40:00,24.32,24.32,24.26,24.28,38100.0,20.8185,20.8185,20.7671,20.7842,38100.0
2010-10-19 13:50:00,24.28,24.29,24.22,24.25,71100.0,20.7842,20.7928,20.7329,20.7585,71100.0
2010-10-19 14:00:00,24.25,24.25,24.12,24.13,86400.0,20.7585,20.7585,20.6473,20.6558,86400.0
2010-10-19 14:10:00,24.12,24.21,24.12,24.18,54300.0,20.6473,20.7243,20.6473,20.6986,54300.0
2010-10-19 14:20:00,24.19,24.23,24.15,24.2,67500.0,20.7072,20.7414,20.6729,20.7157,67500.0
2010-10-19 14:30:00,24.21,24.26,24.21,24.23,48600.0,20.7243,20.7671,20.7243,20.7414,48600.0
2010-10-19 14:40:00,24.23,24.23,24.2,24.23,47700.0,20.7414,20.7414,20.7157,20.7414,47700.0
2010-10-19 14:50:00,24.24,24.34,24.24,24.31,140100.0,20.75,20.8356,20.75,20.8099,140100.0
2010-10-19 15:00:00,24.31,24.31,24.19,24.19,108900.0,20.8099,20.8099,20.7072,20.7072,108900.0
2010-10-19 15:10:00,24.19,24.22,24.16,24.19,93300.0,20.7072,20.7329,20.6815,20.7072,93300.0
2010-10-19 15:20:00,24.19,24.23,24.16,24.18,114600.0,20.7072,20.7414,20.6815,20.6986,114600.0
2010-10-19 15:30:00,24.18,24.22,24.14,24.22,167100.0,20.6986,20.7329,20.6644,20.7329,167100.0
2010-10-19 15:40:00,24.22,24.23,24.19,24.21,159900.0,20.7329,20.7414,20.7072,20.7243,159900.0
2010-10-19 15:50:00,24.21,24.27,24.19,24.25,405300.0,20.7243,20.7757,20.7072,20.7585,405300.0
2010-10-20 09:30:00,24.3,24.3,24.1,24.16,49500.0,20.8014,20.8014,20.6301,20.6815,49500.0
2010-10-20 09:40:00,24.18,24.3,24.18,24.25,88800.0,20.6986,20.8014,20.6986,20.7585,88800.0
2010-10-20 09:50:00,24.25,24.25,24.03,24.06,146700.0,20.7585,20.7585,20.5702,20.5959,146700.0
2010-10-20 10:00:00,24.06,24.08,24.04,24.06,164400.0,20.5959,20.613,20.5788,20.5959,164400.0
2010-10-20 10:10:00,24.07,24.08,23.98,24.0,81300.0,20.6045,20.613,20.5274,20.5445,81300.0
2010-10-20 10:20:00,24.0,24.06,23.99,24.02,98400.0,20.5445,20.5959,20.536,20.5617,98400.0
2010-10-20 10:30:00,24.02,24.11,24.02,24.11,48000.0,20.5617,20.6387,20.5617,20.6387,48000.0
2010-10-20 10:40:00,24.12,24.18,24.08,24.18,90300.0,20.6473,20.6986,20.613,20.6986,90300.0
2010-10-20 10:50:00,24.18,24.2,24.16,24.16,42900.0,20.6986,20.7157,20.6815,20.6815,42900.0
2010-10-20 11:00:00,24.16,24.16,24.1,24.11,53400.0,20.6815,20.6815,20.6301,20.6387,53400.0
2010-10-20 11:10:00,24.11,24.13,24.09,24.1,32400.0,20.6387,20.6558,20.6216,20.6301,32400.0
2010-10-20 11:20:00,24.09,24.18,24.07,24.17,51900.0,20.6216,20.6986,20.6045,20.6901,51900.0
2010-10-20 11:30:00,24.16,24.16,24.12,24.15,18600.0,20.6815,20.6815,20.6473,20.6729,18600.0
2010-10-20 11:40:00,24.15,24.17,24.14,24.16,31200.0,20.6729,20.6901,20.6644,20.6815,31200.0
2010-10-20 11:50:00,24.15,24.18,24.14,24.17,27000.0,20.6729,20.6986,20.6644,20.6901,27000.0
2010-10-20 12:00:00,24.18,24.28,24.18,24.28,30600.0,20.6986,20.7842,20.6986,20.7842,30600.0
2010-10-20 12:10:00,24.27,24.29,24.23,24.28,40200.0,20.7757,20.7928,20.7414,20.7842,40200.0
2010-10-20 12:20:00,24.27,24.28,24.25,24.27,16200.0,20.7757,20.7842,20.7585,20.7757,16200.0
2010-10-20 12:30:00,24.27,24.28,24.26,24.26,10500.0,20.7757,20.7842,20.7671,20.7671,10500.0
2010-10-20 12:40:00,24.26,24.29,24.26,24.28,29700.0,20.7671,20.7928,20.7671,20.7842,29700.0
2010-10-20 12:50:00,24.28,24.29,24.26,24.26,10500.0,20.7842,20.7928,20.7671,20.7671,10500.0
2010-10-20 13:00:00,24.26,24.28,24.24,24.28,13500.0,20.7671,20.7842,20.75,20.7842,13500.0
2010-10-20 13:10:00,24.28,24.32,24.28,24.31,35400.0,20.7842,20.8185,20.7842,20.8099,35400.0
2010-10-20 13:20:00,24.31,24.33,24.31,24.31,12300.0,20.8099,20.827,20.8099,20.8099,12300.0
2010-10-20 13:30:00,24.31,24.31,24.29,24.3,19800.0,20.8099,20.8099,20.7928,20.8014,19800.0
2010-10-20 13:40:00,24.3,24.31,24.24,24.24,39300.0,20.8014,20.8099,20.75,20.75,39300.0
2010-10-20 13:50:00,24.25,24.27,24.25,24.27,9600.0,20.7585,20.7757,20.7585,20.7757,9600.0
2010-10-20 14:00:00,24.27,24.32,24.23,24.25,55500.0,20.7757,20.8185,20.7414,20.7585,55500.0
2010-10-20 14:10:00,24.25,24.29,24.24,24.28,30000.0,20.7585,20.7928,20.75,20.7842,30000.0
2010-10-20 14:20:00,24.29,24.3,24.27,24.3,20700.0,20.7928,20.8014,20.7757,20.8014,20700.0
2010-10-20 14:30:00,24.29,24.33,24.29,24.31,41700.0,20.7928,20.827,20.7928,20.8099,41700.0
2010-10-20 14:40:00,24.32,24.33,24.31,24.32,61200.0,20.8185,20.827,20.8099,20.8185,61200.0
2010-10-20 14:50:00,24.32,24.35,24.32,24.35,57000.0,20.8185,20.8442,20.8185,20.8442,57000.0
2010-10-20 15:00:00,24.35,24.36,24.3,24.31,46200.0,20.8442,20.8527,20.8014,20.8099,46200.0
2010-10-20 15:10:00,24.31,24.31,24.28,24.3,43800.0,20.8099,20.8099,20.7842,20.8014,43800.0
2010-10-20 15:20:00,24.3,24.32,24.29,24.32,37500.0,20.8014,20.8185,20.7928,20.8185,37500.0
2010-10-20 15:30:00,24.31,24.31,24.21,24.22,67800.0,20.8099,20.8099,20.7243,20.7329,67800.0
2010-10-20 15:40:00,24.22,24.29,24.21,24.29,129900.0,20.7329,20.7928,20.7243,20.7928,129900.0
2010-10-20 15:50:00,24.29,24.3,24.22,24.26,199800.0,20.7928,20.8014,20.7329,20.7671,199800.0
2010-10-21 09:30:00,24.37,24.5,24.21,24.24,96300.0,20.8613,20.9726,20.7243,20.75,96300.0
2010-10-21 09:40:00,24.26,24.29,24.21,24.22,51000.0,20.7671,20.7928,20.7243,20.7329,51000.0
2010-10-21 09:50:00,24.22,24.23,24.05,24.06,177300.0,20.7329,20.7414,20.5873,20.5959,177300.0
2010-10-21 10:00:00,24.07,24.26,24.01,24.26,219900.0,20.6045,20.7671,20.5531,20.7671,219900.0
2010-10-21 10:10:00,24.27,24.3,24.22,24.24,48000.0,20.7757,20.8014,20.7329,20.75,48000.0
2010-10-21 10:20:00,24.23,24.29,24.22,24.22,55500.0,20.7414,20.7928,20.7329,20.7329,55500.0
2010-10-21 10:30:00,24.22,24.31,24.21,24.31,39900.0,20.7329,20.8099,20.7243,20.8099,39900.0
2010-10-21 10:40:00,24.31,24.34,24.31,24.34,45300.0,20.8099,20.8356,20.8099,20.8356,45300.0
2010-10-21 10:50:00,24.34,24.36,24.31,24.33,40200.0,20.8356,20.8527,20.8099,20.827,40200.0
2010-10-21 11:00:00,24.33,24.36,24.32,24.36,33900.0,20.827,20.8527,20.8185,20.8527,33900.0
2010-10-21 11:10:00,24.36,24.36,24.31,24.32,78000.0,20.8527,20.8527,20.8099,20.8185,78000.0
2010-10-21 11:20:00,24.32,24.38,24.31,24.36,271800.0,20.8185,20.8698,20.8099,20.8527,271800.0
2010-10-21 11:30:00,24.37,24.4,24.36,24.37,132000.0,20.8613,20.887,20.8527,20.8613,132000.0
2010-10-21 11:40:00,24.37,24.37,24.24,24.25,85200.0,20.8613,20.8613,20.75,20.7585,85200.0
2010-10-21 11:50:00,24.24,24.25,24.21,24.23,53100.0,20.75,20.7585,20.7243,20.7414,53100.0
2010-10-21 12:00:00,24.24,24.27,24.21,24.27,56400.0,20.75,20.7757,20.7243,20.7757,56400.0
2010-10-21 12:10:00,24.27,24.31,24.27,24.28,42600.0,20.7757,20.8099,20.7757,20.7842,42600.0
2010-10-21 12:20:00,24.28,24.28,24.23,24.25,27600.0,20.7842,20.7842,20.7414,20.7585,27600.0
2010-10-21 12:30:00,24.25,24.25,24.12,24.12,37800.0,20.7585,20.7585,20.6473,20.6473,37800.0
2010-10-21 12:40:00,24.13,24.15,24.09,24.13,67800.0,20.6558,20.6729,20.6216,20.6558,67800.0
2010-10-21 12:50:00,24.12,24.14,24.12,24.13,24000.0,20.6473,20.6644,20.6473,20.6558,24000.0
2010-10-21 13:00:00,24.12,24.21,24.12,24.18,42000.0,20.6473,20.7243,20.6473,20.6986,42000.0
2010-10-21 13:10:00,24.18,24.19,24.15,24.17,31800.0,20.6986,20.7072,20.6729,20.6901,31800.0
2010-10-21 13:20:00,24.17,24.17,24.15,24.17,12600.0,20.6901,20.6901,20.6729,20.6901,12600.0
2010-10-21 13:30:00,24.17,24.17,24.12,24.15,35700.0,20.6901,20.6901,20.6473,20.6729,35700.0
2010-10-21 13:40:00,24.15,24.19,24.1,24.1,26400.0,20.6729,20.7072,20.6301,20.6301,26400.0
2010-10-21 13:50:00,24.1,24.11,23.99,23.99,38100.0,20.6301,20.6387,20.536,20.536,38100.0
2010-10-21 14:00:00,24.0,24.06,23.99,24.05,29700.0,20.5445,20.5959,20.536,20.5873,29700.0
2010-10-21 14:10:00,24.06,24.12,24.03,24.12,32400.0,20.5959,20.6473,20.5702,20.6473,32400.0
2010-10-21 14:20:00,24.12,24.16,24.09,24.15,48900.0,20.6473,20.6815,20.6216,20.6729,48900.0
2010-10-21 14:30:00,24.15,24.15,24.1,24.1,40800.0,20.6729,20.6729,20.6301,20.6301,40800.0
2010-10-21 14:40:00,24.1,24.12,24.09,24.09,38100.0,20.6301,20.6473,20.6216,20.6216,38100.0
2010-10-21 14:50:00,24.09,24.14,24.06,24.13,30600.0,20.6216,20.6644,20.5959,20.6558,30600.0
2010-10-21 15:00:00,24.12,24.13,24.09,24.09,43500.0,20.6473,20.6558,20.6216,20.6216,43500.0
2010-10-21 15:10:00,24.09,24.14,24.08,24.11,94500.0,20.6216,20.6644,20.613,20.6387,94500.0
2010-10-21 15:20:00,24.13,24.19,24.11,24.17,114900.0,20.6558,20.7072,20.6387,20.6901,114900.0
2010-10-21 15:30:00,24.17,24.2,24.13,24.17,104400.0,20.6901,20.7157,20.6558,20.6901,104400.0
2010-10-21 15:40:00,24.17,24.18,24.12,24.14,121500.0,20.6901,20.6986,20.6473,20.6644,121500.0
2010-10-21 15:50:00,24.14,24.16,24.11,24.15,194100.0,20.6644,20.6815,20.6387,20.6729,194100.0
2010-10-22 09:30:00,24.21,24.37,24.14,24.36,79800.0,20.7243,20.8613,20.6644,20.8527,79800.0
2010-10-22 09:40:00,24.35,24.39,24.3,24.35,45900.0,20.8442,20.8784,20.8014,20.8442,45900.0
2010-10-22 09:50:00,24.34,24.38,24.28,24.3,125100.0,20.8356,20.8698,20.7842,20.8014,125100.0
2010-10-22 10:00:00,24.29,24.48,24.28,24.48,112500.0,20.7928,20.9554,20.7842,20.9554,112500.0
2010-10-22 10:10:00,24.47,24.52,24.42,24.51,141600.0,20.9469,20.9897,20.9041,20.9811,141600.0
2010-10-22 10:20:00,24.51,24.57,24.48,24.52,107700.0,20.9811,21.0325,20.9554,20.9897,107700.0
2010-10-22 10:30:00,24.52,24.56,24.52,24.54,46200.0,20.9897,21.0239,20.9897,21.0068,46200.0
2010-10-22 10:40:00,24.54,24.54,24.52,24.53,43800.0,21.0068,21.0068,20.9897,20.9982,43800.0
2010-10-22 10:50:00,24.53,24.57,24.53,24.55,39300.0,20.9982,21.0325,20.9982,21.0154,39300.0
2010-10-22 11:00:00,24.54,24.54,24.49,24.5,31800.0,21.0068,21.0068,20.964,20.9726,31800.0
2010-10-22 11:10:00,24.5,24.51,24.45,24.47,46800.0,20.9726,20.9811,20.9298,20.9469,46800.0
2010-10-22 11:20:00,24.47,24.49,24.46,24.49,29100.0,20.9469,20.964,20.9383,20.964,29100.0
2010-10-22 11:30:00,24.49,24.55,24.49,24.54,28200.0,20.964,21.0154,20.964,21.0068,28200.0
2010-10-22 11:40:00,24.53,24.54,24.48,24.49,37200.0,20.9982,21.0068,20.9554,20.964,37200.0
2010-10-22 11:50:00,24.49,24.51,24.48,24.5,33600.0,20.964,20.9811,20.9554,20.9726,33600.0
2010-10-22 12:00:00,24.5,24.54,24.49,24.54,37800.0,20.9726,21.0068,20.964,21.0068,37800.0
2010-10-22 12:10:00,24.53,24.56,24.52,24.56,69300.0,20.9982,21.0239,20.9897,21.0239,69300.0
2010-10-22 12:20:00,24.56,24.59,24.55,24.56,64200.0,21.0239,21.0496,21.0154,21.0239,64200.0
2010-10-22 12:30:00,24.56,24.56,24.55,24.55,26700.0,21.0239,21.0239,21.0154,21.0154,26700.0
2010-10-22 12:40:00,24.54,24.54,24.51,24.52,8400.0,21.0068,21.0068,20.9811,20.9897,8400.0
2010-10-22 12:50:00,24.52,24.52,24.46,24.47,9300.0,20.9897,20.9897,20.9383,20.9469,9300.0
2010-10-22 13:00:00,24.47,24.47,24.44,24.44,17100.0,20.9469,20.9469,20.9212,20.9212,17100.0
2010-10-22 13:10:00,24.45,24.45,24.43,24.43,13500.0,20.9298,20.9298,20.9126,20.9126,13500.0
2010-10-22 13:20:00,24.44,24.45,24.42,24.42,12300.0,20.9212,20.9298,20.9041,20.9041,12300.0
2010-10-22 13:30:00,24.42,24.43,24.38,24.38,21000.0,20.9041,20.9126,20.8698,20.8698,21000.0
2010-10-22 13:40:00,24.38,24.39,24.38,24.38,10800.0,20.8698,20.8784,20.8698,20.8698,10800.0
2010-10-22 13:50:00,24.37,24.37,24.34,24.34,39000.0,20.8613,20.8613,20.8356,20.8356,39000.0
2010-10-22 14:00:00,24.35,24.35,24.32,24.35,20100.0,20.8442,20.8442,20.8185,20.8442,20100.0
2010-10-22 14:10:00,24.36,24.37,24.35,24.36,23400.0,20.8527,20.8613,20.8442,20.8527,23400.0
2010-10-22 14:20:00,24.37,24.37,24.33,24.34,24300.0,20.8613,20.8613,20.827,20.8356,24300.0
2010-10-22 14:30:00,24.34,24.35,24.28,24.28,62100.0,20.8356,20.8442,20.7842,20.7842,62100.0
2010-10-22 14:40:00,24.28,24.29,24.26,24.28,40200.0,20.7842,20.7928,20.7671,20.7842,40200.0
2010-10-22 14:50:00,24.28,24.31,24.26,24.31,43500.0,20.7842,20.8099,20.7671,20.8099,43500.0
2010-10-22 15:00:00,24.31,24.32,24.28,24.3,36600.0,20.8099,20.8185,20.7842,20.8014,36600.0
2010-10-22 15:10:00,24.3,24.3,24.26,24.29,40800.0,20.8014,20.8014,20.7671,20.7928,40800.0
2010-10-22 15:20:00,24.29,24.31,24.28,24.29,43500.0,20.7928,20.8099,20.7842,20.7928,43500.0
2010-10-22 15:30:00,24.29,24.29,24.26,24.26,45300.0,20.7928,20.7928,20.7671,20.7671,45300.0
2010-10-22 15:40:00,24.26,24.32,24.26,24.3,281400.0,20.7671,20.8185,20.7671,20.8014,281400.0
2010-10-22 15:50:00,24.3,24.33,24.28,24.33,288600.0,20.8014,20.827,20.7842,20.827,288600.0
2010-10-25 09:30:00,24.48,24.67,24.48,24.64,122700.0,20.9554,21.1181,20.9554,21.0924,122700.0
2010-10-25 09:40:00,24.65,24.67,24.58,24.6,139800.0,21.101,21.1181,21.041,21.0582,139800.0
2010-10-25 09:50:00,24.61,24.76,24.61,24.69,217200.0,21.0667,21.1951,21.0667,21.1352,217200.0
2010-10-25 10:00:00,24.71,24.75,24.67,24.69,118500.0,21.1523,21.1866,21.1181,21.1352,118500.0
2010-10-25 10:10:00,24.7,24.75,24.7,24.74,63300.0,21.1438,21.1866,21.1438,21.178,63300.0
2010-10-25 10:20:00,24.74,24.74,24.64,24.64,27300.0,21.178,21.178,21.0924,21.0924,27300.0
2010-10-25 10:30:00,24.65,24.66,24.54,24.6,48000.0,21.101,21.1095,21.0068,21.0582,48000.0
2010-10-25 10:40:00,24.61,24.65,24.53,24.63,98700.0,21.0667,21.101,20.9982,21.0838,98700.0
2010-10-25 10:50:00,24.62,24.62,24.53,24.53,51300.0,21.0753,21.0753,20.9982,20.9982,51300.0
2010-10-25 11:00:00,24.53,24.54,24.5,24.53,37800.0,20.9982,21.0068,20.9726,20.9982,37800.0
2010-10-25 11:10:00,24.53,24.66,24.52,24.66,123900.0,20.9982,21.1095,20.9897,21.1095,123900.0
2010-10-25 11:20:00,24.66,24.68,24.65,24.67,32100.0,21.1095,21.1266,21.101,21.1181,32100.0
2010-10-25 11:30:00,24.67,24.68,24.64,24.68,69300.0,21.1181,21.1266,21.0924,21.1266,69300.0
2010-10-25 11:40:00,24.68,24.68,24.66,24.67,41100.0,21.1266,21.1266,21.1095,21.1181,41100.0
2010-10-25 11:50:00,24.67,24.7,24.66,24.68,54300.0,21.1181,21.1438,21.1095,21.1266,54300.0
2010-10-25 12:00:00,24.68,24.7,24.63,24.67,57900.0,21.1266,21.1438,21.0838,21.1181,57900.0
2010-10-25 12:10:00,24.67,24.69,24.63,24.63,24300.0,21.1181,21.1352,21.0838,21.0838,24300.0
2010-10-25 12:20:00,24.62,24.66,24.61,24.66,80400.0,21.0753,21.1095,21.0667,21.1095,80400.0
2010-10-25 12:30:00,24.66,24.66,24.63,24.65,60600.0,21.1095,21.1095,21.0838,21.101,60600.0
2010-10-25 12:40:00,24.65,24.67,24.64,24.65,29400.0,21.101,21.1181,21.0924,21.101,29400.0
2010-10-25 12:50:00,24.64,24.71,24.64,24.71,102000.0,21.0924,21.1523,21.0924,21.1523,102000.0
2010-10-25 13:00:00,24.7,24.8,24.69,24.8,190200.0,21.1438,21.2294,21.1352,21.2294,190200.0
2010-10-25 13:10:00,24.79,24.79,24.72,24.75,78300.0,21.2208,21.2208,21.1609,21.1866,78300.0
2010-10-25 13:20:00,24.75,24.79,24.73,24.79,78900.0,21.1866,21.2208,21.1694,21.2208,78900.0
2010-10-25 13:30:00,24.79,24.79,24.76,24.77,72000.0,21.2208,21.2208,21.1951,21.2037,72000.0
2010-10-25 13:40:00,24.77,24.79,24.76,24.79,73800.0,21.2037,21.2208,21.1951,21.2208,73800.0
2010-10-25 13:50:00,24.78,24.79,24.75,24.77,62100.0,21.2122,21.2208,21.1866,21.2037,62100.0
2010-10-25 14:00:00,24.77,24.79,24.75,24.78,45600.0,21.2037,21.2208,21.1866,21.2122,45600.0
2010-10-25 14:10:00,24.78,24.79,24.74,24.76,73800.0,21.2122,21.2208,21.178,21.1951,73800.0
2010-10-25 14:20:00,24.76,24.8,24.76,24.78,75000.0,21.1951,21.2294,21.1951,21.2122,75000.0
2010-10-25 14:30:00,24.77,24.86,24.77,24.85,119400.0,21.2037,21.2807,21.2037,21.2722,119400.0
2010-10-25 14:40:00,24.85,24.85,24.78,24.79,57000.0,21.2722,21.2722,21.2122,21.2208,57000.0
2010-10-25 14:50:00,24.79,24.87,24.79,24.81,114300.0,21.2208,21.2893,21.2208,21.2379,114300.0
2010-10-25 15:00:00,24.81,24.84,24.8,24.82,115500.0,21.2379,21.2636,21.2294,21.2465,115500.0
2010-10-25 15:10:00,24.82,24.85,24.81,24.82,93600.0,21.2465,21.2722,21.2379,21.2465,93600.0
2010-10-25 15:20:00,24.82,24.89,24.81,24.88,130200.0,21.2465,21.3064,21.2379,21.2978,130200.0
2010-10-25 15:30:00,24.87,24.94,24.86,24.92,349800.0,21.2893,21.3492,21.2807,21.3321,349800.0
2010-10-25 15:40:00,24.92,24.95,24.82,24.82,800700.0,21.3321,21.3578,21.2465,21.2465,800700.0
2010-10-25 15:50:00,24.82,24.9,24.82,24.87,508800.0,21.2465,21.315,21.2465,21.2893,508800.0
2010-10-26 09:30:00,23.57,23.72,23.47,23.58,1423800.0,20.1765,20.3049,20.0909,20.185,1423800.0
2010-10-26 09:40:00,23.59,23.8,23.53,23.76,1009200.0,20.1936,20.3733,20.1422,20.3391,1009200.0
2010-10-26 09:50:00,23.75,23.77,23.66,23.69,235200.0,20.3305,20.3477,20.2535,20.2792,235200.0
2010-10-26 10:00:00,23.7,23.73,23.51,23.54,511800.0,20.2877,20.3134,20.1251,20.1508,511800.0
2010-10-26 10:10:00,23.53,23.54,23.36,23.45,678300.0,20.1422,20.1508,19.9967,20.0737,678300.0
2010-10-26 10:20:00,23.45,23.56,23.4,23.41,405900.0,20.0737,20.1679,20.0309,20.0395,405900.0
2010-10-26 10:30:00,23.41,23.47,23.32,23.34,719700.0,20.0395,20.0909,19.9624,19.9796,719700.0
2010-10-26 10:40:00,23.33,23.4,23.25,23.26,634500.0,19.971,20.0309,19.9025,19.9111,634500.0
2010-10-26 10:50:00,23.25,23.38,23.19,23.33,268800.0,19.9025,20.0138,19.8512,19.971,268800.0
2010-10-26 11:00:00,23.33,23.35,23.28,23.33,854100.0,19.971,19.9881,19.9282,19.971,854100.0
2010-10-26 11:10:00,23.33,23.41,23.31,23.37,252900.0,19.971,20.0395,19.9539,20.0052,252900.0
2010-10-26 11:20:00,23.37,23.57,23.37,23.52,496800.0,20.0052,20.1765,20.0052,20.1337,496800.0
2010-10-26 11:30:00,23.54,23.9,23.54,23.69,764700.0,20.1508,20.4589,20.1508,20.2792,764700.0
2010-10-26 11:40:00,23.69,23.78,23.68,23.75,125100.0,20.2792,20.3562,20.2706,20.3305,125100.0
2010-10-26 11:50:00,23.75,23.79,23.72,23.79,129600.0,20.3305,20.3648,20.3049,20.3648,129600.0
2010-10-26 12:00:00,23.77,23.96,23.74,23.95,330900.0,20.3477,20.5103,20.322,20.5017,330900.0
2010-10-26 12:10:00,23.94,23.96,23.85,23.85,281700.0,20.4932,20.5103,20.4161,20.4161,281700.0
2010-10-26 12:20:00,23.85,23.91,23.85,23.87,72000.0,20.4161,20.4675,20.4161,20.4333,72000.0
2010-10-26 12:30:00,23.87,23.99,23.87,23.97,133800.0,20.4333,20.536,20.4333,20.5189,133800.0
2010-10-26 12:40:00,23.97,23.98,23.88,23.93,93000.0,20.5189,20.5274,20.4418,20.4846,93000.0
2010-10-26 12:50:00,23.93,23.94,23.89,23.9,126300.0,20.4846,20.4932,20.4504,20.4589,126300.0
2010-10-26 13:00:00,23.91,23.93,23.87,23.93,221700.0,20.4675,20.4846,20.4333,20.4846,221700.0
2010-10-26 13:10:00,23.92,23.97,23.87,23.88,300000.0,20.4761,20.5189,20.4333,20.4418,300000.0
2010-10-26 13:20:00,23.89,23.98,23.86,23.9,337500.0,20.4504,20.5274,20.4247,20.4589,337500.0
2010-10-26 13:30:00,23.9,23.93,23.84,23.89,88200.0,20.4589,20.4846,20.4076,20.4504,88200.0
2010-10-26 13:40:00,23.89,23.91,23.87,23.9,32400.0,20.4504,20.4675,20.4333,20.4589,32400.0
2010-10-26 13:50:00,23.9,23.93,23.82,23.83,111900.0,20.4589,20.4846,20.3905,20.399,111900.0
2010-10-26 14:00:00,23.83,23.89,23.81,23.82,146700.0,20.399,20.4504,20.3819,20.3905,146700.0
2010-10-26 14:10:00,23.82,23.82,23.74,23.77,93000.0,20.3905,20.3905,20.322,20.3477,93000.0
2010-10-26 14:20:00,23.78,23.78,23.74,23.75,61500.0,20.3562,20.3562,20.322,20.3305,61500.0
2010-10-26 14:30:00,23.76,23.89,23.75,23.85,158100.0,20.3391,20.4504,20.3305,20.4161,158100.0
2010-10-26 14:40:00,23.85,23.85,23.78,23.79,68700.0,20.4161,20.4161,20.3562,20.3648,68700.0
2010-10-26 14:50:00,23.79,23.85,23.75,23.79,123000.0,20.3648,20.4161,20.3305,20.3648,123000.0
2010-10-26 15:00:00,23.79,23.8,23.77,23.78,156600.0,20.3648,20.3733,20.3477,20.3562,156600.0
2010-10-26 15:10:00,23.78,23.93,23.77,23.89,247800.0,20.3562,20.4846,20.3477,20.4504,247800.0
2010-10-26 15:20:00,23.9,23.97,23.89,23.91,187800.0,20.4589,20.5189,20.4504,20.4675,187800.0
2010-10-26 15:30:00,23.91,23.91,23.86,23.88,193500.0,20.4675,20.4675,20.4247,20.4418,193500.0
2010-10-26 15:40:00,23.88,23.98,23.88,23.95,329400.0,20.4418,20.5274,20.4418,20.5017,329400.0
2010-10-26 15:50:00,23.94,23.98,23.86,23.97,813300.0,20.4932,20.5274,20.4247,20.5189,813300.0
2010-10-27 09:30:00,23.78,23.86,23.68,23.8,217200.0,20.3562,20.4247,20.2706,20.3733,217200.0
2010-10-27 09:40:00,23.8,23.85,23.77,23.8,112500.0,20.3733,20.4161,20.3477,20.3733,112500.0
2010-10-27 09:50:00,23.81,23.92,23.79,23.85,237000.0,20.3819,20.4761,20.3648,20.4161,237000.0
2010-10-27 10:00:00,23.86,23.91,23.78,23.79,158400.0,20.4247,20.4675,20.3562,20.3648,158400.0
2010-10-27 10:10:00,23.79,23.8,23.73,23.75,93600.0,20.3648,20.3733,20.3134,20.3305,93600.0
2010-10-27 10:20:00,23.76,23.76,23.66,23.71,84600.0,20.3391,20.3391,20.2535,20.2963,84600.0
2010-10-27 10:30:00,23.7,23.74,23.65,23.73,91200.0,20.2877,20.322,20.2449,20.3134,91200.0
2010-10-27 10:40:00,23.73,23.75,23.63,23.65,116700.0,20.3134,20.3305,20.2278,20.2449,116700.0
2010-10-27 10:50:00,23.65,23.69,23.63,23.65,104400.0,20.2449,20.2792,20.2278,20.2449,104400.0
2010-10-27 11:00:00,23.65,23.7,23.64,23.7,141900.0,20.2449,20.2877,20.2364,20.2877,141900.0
2010-10-27 11:10:00,23.69,23.73,23.65,23.73,85200.0,20.2792,20.3134,20.2449,20.3134,85200.0
2010-10-27 11:20:00,23.73,23.73,23.66,23.67,69600.0,20.3134,20.3134,20.2535,20.2621,69600.0
2010-10-27 11:30:00,23.68,23.73,23.68,23.71,65100.0,20.2706,20.3134,20.2706,20.2963,65100.0
2010-10-27 11:40:00,23.72,23.73,23.69,23.7,39600.0,20.3049,20.3134,20.2792,20.2877,39600.0
2010-10-27 11:50:00,23.7,23.73,23.68,23.68,66000.0,20.2877,20.3134,20.2706,20.2706,66000.0
2010-10-27 12:00:00,23.68,23.7,23.67,23.67,59100.0,20.2706,20.2877,20.2621,20.2621,59100.0
2010-10-27 12:10:00,23.67,23.72,23.67,23.7,54900.0,20.2621,20.3049,20.2621,20.2877,54900.0
2010-10-27 12:20:00,23.7,23.76,23.69,23.75,63000.0,20.2877,20.3391,20.2792,20.3305,63000.0
2010-10-27 12:30:00,23.75,23.76,23.71,23.71,45000.0,20.3305,20.3391,20.2963,20.2963,45000.0
2010-10-27 12:40:00,23.71,23.73,23.69,23.73,36000.0,20.2963,20.3134,20.2792,20.3134,36000.0
2010-10-27 12:50:00,23.73,23.76,23.71,23.76,47700.0,20.3134,20.3391,20.2963,20.3391,47700.0
2010-10-27 13:00:00,23.75,23.76,23.71,23.75,82200.0,20.3305,20.3391,20.2963,20.3305,82200.0
2010-10-27 13:10:00,23.75,23.76,23.74,23.75,49800.0,20.3305,20.3391,20.322,20.3305,49800.0
2010-10-27 13:20:00,23.76,23.79,23.74,23.77,51000.0,20.3391,20.3648,20.322,20.3477,51000.0
2010-10-27 13:30:00,23.77,23.77,23.75,23.75,120900.0,20.3477,20.3477,20.3305,20.3305,120900.0
2010-10-27 13:40:00,23.75,23.77,23.75,23.76,48600.0,20.3305,20.3477,20.3305,20.3391,48600.0
2010-10-27 13:50:00,23.76,23.77,23.73,23.76,88500.0,20.3391,20.3477,20.3134,20.3391,88500.0
2010-10-27 14:00:00,23.76,23.79,23.75,23.78,66900.0,20.3391,20.3648,20.3305,20.3562,66900.0
2010-10-27 14:10:00,23.79,23.8,23.78,23.78,55800.0,20.3648,20.3733,20.3562,20.3562,55800.0
2010-10-27 14:20:00,23.78,23.8,23.77,23.79,100500.0,20.3562,20.3733,20.3477,20.3648,100500.0
2010-10-27 14:30:00,23.79,23.83,23.77,23.82,142200.0,20.3648,20.399,20.3477,20.3905,142200.0
2010-10-27 14:40:00,23.83,23.88,23.82,23.88,178800.0,20.399,20.4418,20.3905,20.4418,178800.0
2010-10-27 14:50:00,23.87,23.89,23.85,23.85,84000.0,20.4333,20.4504,20.4161,20.4161,84000.0
2010-10-27 15:00:00,23.85,23.86,23.83,23.83,81300.0,20.4161,20.4247,20.399,20.399,81300.0
2010-10-27 15:10:00,23.83,23.84,23.8,23.83,113700.0,20.399,20.4076,20.3733,20.399,113700.0
2010-10-27 15:20:00,23.83,23.89,23.81,23.88,123000.0,20.399,20.4504,20.3819,20.4418,123000.0
2010-10-27 15:30:00,23.88,23.92,23.86,23.91,215700.0,20.4418,20.4761,20.4247,20.4675,215700.0
2010-10-27 15:40:00,23.91,23.97,23.91,23.93,290400.0,20.4675,20.5189,20.4675,20.4846,290400.0
2010-10-27 15:50:00,23.93,24.02,23.93,23.99,399000.0,20.4846,20.5617,20.4846,20.536,399000.0
2010-10-28 09:30:00,24.07,24.15,23.95,24.11,79500.0,20.6045,20.6729,20.5017,20.6387,79500.0
2010-10-28 09:40:00,24.11,24.11,24.0,24.0,70800.0,20.6387,20.6387,20.5445,20.5445,70800.0
2010-10-28 09:50:00,24.02,24.02,23.94,23.95,62100.0,20.5617,20.5617,20.4932,20.5017,62100.0
2010-10-28 10:00:00,23.96,23.97,23.91,23.93,75300.0,20.5103,20.5189,20.4675,20.4846,75300.0
2010-10-28 10:10:00,23.92,23.93,23.84,23.84,59700.0,20.4761,20.4846,20.4076,20.4076,59700.0
2010-10-28 10:20:00,23.84,23.86,23.8,23.84,85800.0,20.4076,20.4247,20.3733,20.4076,85800.0
2010-10-28 10:30:00,23.85,23.86,23.81,23.84,52500.0,20.4161,20.4247,20.3819,20.4076,52500.0
2010-10-28 10:40:00,23.84,23.95,23.84,23.95,75900.0,20.4076,20.5017,20.4076,20.5017,75900.0
2010-10-28 10:50:00,23.95,24.0,23.94,24.0,76800.0,20.5017,20.5445,20.4932,20.5445,76800.0
2010-10-28 11:00:00,24.0,24.07,24.0,24.06,93600.0,20.5445,20.6045,20.5445,20.5959,93600.0
2010-10-28 11:10:00,24.07,24.08,24.03,24.06,93900.0,20.6045,20.613,20.5702,20.5959,93900.0
2010-10-28 11:20:00,24.06,24.12,24.04,24.12,67800.0,20.5959,20.6473,20.5788,20.6473,67800.0
2010-10-28 11:30:00,24.11,24.13,24.09,24.13,81900.0,20.6387,20.6558,20.6216,20.6558,81900.0
2010-10-28 11:40:00,24.12,24.13,24.1,24.11,30300.0,20.6473,20.6558,20.6301,20.6387,30300.0
2010-10-28 11:50:00,24.1,24.1,23.99,23.99,127800.0,20.6301,20.6301,20.536,20.536,127800.0
2010-10-28 12:00:00,23.99,23.99,23.88,23.88,95100.0,20.536,20.536,20.4418,20.4418,95100.0
2010-10-28 12:10:00,23.89,23.93,23.87,23.91,33300.0,20.4504,20.4846,20.4333,20.4675,33300.0
2010-10-28 12:20:00,23.92,23.93,23.83,23.83,67500.0,20.4761,20.4846,20.399,20.399,67500.0
2010-10-28 12:30:00,23.84,23.9,23.83,23.9,20700.0,20.4076,20.4589,20.399,20.4589,20700.0
2010-10-28 12:40:00,23.9,23.92,23.89,23.89,16200.0,20.4589,20.4761,20.4504,20.4504,16200.0
2010-10-28 12:50:00,23.9,23.91,23.89,23.89,21900.0,20.4589,20.4675,20.4504,20.4504,21900.0
2010-10-28 13:00:00,23.89,23.9,23.87,23.9,48000.0,20.4504,20.4589,20.4333,20.4589,48000.0
2010-10-28 13:10:00,23.9,23.97,23.9,23.96,50400.0,20.4589,20.5189,20.4589,20.5103,50400.0
2010-10-28 13:20:00,23.96,23.97,23.93,23.94,27600.0,20.5103,20.5189,20.4846,20.4932,27600.0
2010-10-28 13:30:00,23.94,23.95,23.87,23.89,46500.0,20.4932,20.5017,20.4333,20.4504,46500.0
2010-10-28 13:40:00,23.89,23.9,23.85,23.86,26100.0,20.4504,20.4589,20.4161,20.4247,26100.0
2010-10-28 13:50:00,23.86,23.91,23.86,23.91,34800.0,20.4247,20.4675,20.4247,20.4675,34800.0
2010-10-28 14:00:00,23.9,23.92,23.89,23.92,36300.0,20.4589,20.4761,20.4504,20.4761,36300.0
2010-10-28 14:10:00,23.93,23.96,23.86,23.86,92100.0,20.4846,20.5103,20.4247,20.4247,92100.0
2010-10-28 14:20:00,23.87,23.91,23.86,23.89,31500.0,20.4333,20.4675,20.4247,20.4504,31500.0
2010-10-28 14:30:00,23.89,23.93,23.87,23.9,59700.0,20.4504,20.4846,20.4333,20.4589,59700.0
2010-10-28 14:40:00,23.9,23.97,23.87,23.96,98400.0,20.4589,20.5189,20.4333,20.5103,98400.0
2010-10-28 14:50:00,23.96,23.99,23.94,23.98,55800.0,20.5103,20.536,20.4932,20.5274,55800.0
2010-10-28 15:00:00,23.97,24.0,23.93,23.99,69600.0,20.5189,20.5445,20.4846,20.536,69600.0
2010-10-28 15:10:00,23.99,24.01,23.95,23.97,92400.0,20.536,20.5531,20.5017,20.5189,92400.0
2010-10-28 15:20:00,23.97,23.97,23.89,23.9,173400.0,20.5189,20.5189,20.4504,20.4589,173400.0
2010-10-28 15:30:00,23.9,23.95,23.87,23.93,137400.0,20.4589,20.5017,20.4333,20.4846,137400.0
2010-10-28 15:40:00,23.94,23.95,23.92,23.93,140400.0,20.4932,20.5017,20.4761,20.4846,140400.0
2010-10-28 15:50:00,23.93,23.95,23.89,23.9,250800.0,20.4846,20.5017,20.4504,20.4589,250800.0
2010-10-29 09:30:00,23.82,23.82,23.68,23.75,115200.0,20.3905,20.3905,20.2706,20.3305,115200.0
2010-10-29 09:40:00,23.76,23.9,23.76,23.89,91500.0,20.3391,20.4589,20.3391,20.4504,91500.0
2010-10-29 09:50:00,23.88,23.94,23.82,23.89,75000.0,20.4418,20.4932,20.3905,20.4504,75000.0
2010-10-29 10:00:00,23.89,24.05,23.86,24.05,68700.0,20.4504,20.5873,20.4247,20.5873,68700.0
2010-10-29 10:10:00,24.03,24.05,23.99,23.99,34200.0,20.5702,20.5873,20.536,20.536,34200.0
2010-10-29 10:20:00,24.0,24.1,24.0,24.07,53100.0,20.5445,20.6301,20.5445,20.6045,53100.0
2010-10-29 10:30:00,24.07,24.07,23.99,24.0,26400.0,20.6045,20.6045,20.536,20.5445,26400.0
2010-10-29 10:40:00,24.0,24.01,23.92,23.92,57000.0,20.5445,20.5531,20.4761,20.4761,57000.0
2010-10-29 10:50:00,23.92,23.98,23.91,23.96,44100.0,20.4761,20.5274,20.4675,20.5103,44100.0
2010-10-29 11:00:00,23.97,23.99,23.96,23.97,60900.0,20.5189,20.536,20.5103,20.5189,60900.0
2010-10-29 11:10:00,23.98,23.98,23.89,23.91,47400.0,20.5274,20.5274,20.4504,20.4675,47400.0
2010-10-29 11:20:00,23.91,23.99,23.91,23.99,51000.0,20.4675,20.536,20.4675,20.536,51000.0
2010-10-29 11:30:00,23.99,23.99,23.91,23.95,39000.0,20.536,20.536,20.4675,20.5017,39000.0
2010-10-29 11:40:00,23.95,23.98,23.94,23.94,28800.0,20.5017,20.5274,20.4932,20.4932,28800.0
2010-10-29 11:50:00,23.93,23.96,23.93,23.96,18000.0,20.4846,20.5103,20.4846,20.5103,18000.0
2010-10-29 12:00:00,23.97,23.99,23.97,23.98,19500.0,20.5189,20.536,20.5189,20.5274,19500.0
2010-10-29 12:10:00,23.98,24.02,23.96,24.02,20700.0,20.5274,20.5617,20.5103,20.5617,20700.0
2010-10-29 12:20:00,24.02,24.03,24.01,24.02,27600.0,20.5617,20.5702,20.5531,20.5617,27600.0
2010-10-29 12:30:00,24.01,24.03,24.0,24.02,21900.0,20.5531,20.5702,20.5445,20.5617,21900.0
2010-10-29 12:40:00,24.03,24.03,24.0,24.0,30000.0,20.5702,20.5702,20.5445,20.5445,30000.0
2010-10-29 12:50:00,24.0,24.01,24.0,24.01,33000.0,20.5445,20.5531,20.5445,20.5531,33000.0
2010-10-29 13:00:00,24.01,24.01,24.0,24.0,24300.0,20.5531,20.5531,20.5445,20.5445,24300.0
2010-10-29 13:10:00,24.01,24.02,24.0,24.02,25500.0,20.5531,20.5617,20.5445,20.5617,25500.0
2010-10-29 13:20:00,24.03,24.06,24.02,24.06,17100.0,20.5702,20.5959,20.5617,20.5959,17100.0
2010-10-29 13:30:00,24.06,24.08,24.05,24.08,25200.0,20.5959,20.613,20.5873,20.613,25200.0
2010-10-29 13:40:00,24.08,24.13,24.08,24.13,72300.0,20.613,20.6558,20.613,20.6558,72300.0
2010-10-29 13:50:00,24.13,24.17,24.13,24.16,68100.0,20.6558,20.6901,20.6558,20.6815,68100.0
2010-10-29 14:00:00,24.16,24.18,24.16,24.18,102600.0,20.6815,20.6986,20.6815,20.6986,102600.0
2010-10-29 14:10:00,24.18,24.19,24.16,24.18,114900.0,20.6986,20.7072,20.6815,20.6986,114900.0
2010-10-29 14:20:00,24.19,24.21,24.18,24.19,98100.0,20.7072,20.7243,20.6986,20.7072,98100.0
2010-10-29 14:30:00,24.19,24.19,24.16,24.17,85800.0,20.7072,20.7072,20.6815,20.6901,85800.0
2010-10-29 14:40:00,24.17,24.18,24.16,24.18,104100.0,20.6901,20.6986,20.6815,20.6986,104100.0
2010-10-29 14:50:00,24.18,24.22,24.18,24.21,139200.0,20.6986,20.7329,20.6986,20.7243,139200.0
2010-10-29 15:00:00,24.21,24.23,24.19,24.22,145500.0,20.7243,20.7414,20.7072,20.7329,145500.0
2010-10-29 15:10:00,24.22,24.25,24.22,24.22,102000.0,20.7329,20.7585,20.7329,20.7329,102000.0
2010-10-29 15:20:00,24.22,24.23,24.21,24.22,142200.0,20.7329,20.7414,20.7243,20.7329,142200.0
2010-10-29 15:30:00,24.22,24.25,24.19,24.24,155700.0,20.7329,20.7585,20.7072,20.75,155700.0
2010-10-29 15:40:00,24.24,24.31,24.24,24.27,255900.0,20.75,20.8099,20.75,20.7757,255900.0
2010-10-29 15:50:00,24.27,24.35,24.26,24.31,507900.0,20.7757,20.8442,20.7671,20.8099,507900.0
2010-11-01 09:30:00,24.37,24.39,24.28,24.29,129900.0,20.8613,20.8784,20.7842,20.7928,129900.0
2010-11-01 09:40:00,24.3,24.36,24.25,24.35,69000.0,20.8014,20.8527,20.7585,20.8442,69000.0
2010-11-01 09:50:00,24.35,24.42,24.34,24.42,63300.0,20.8442,20.9041,20.8356,20.9041,63300.0
2010-11-01 10:00:00,24.41,24.47,24.37,24.41,118500.0,20.8955,20.9469,20.8613,20.8955,118500.0
2010-11-01 10:10:00,24.4,24.4,24.31,24.31,65100.0,20.887,20.887,20.8099,20.8099,65100.0
2010-11-01 10:20:00,24.31,24.32,24.27,24.28,75300.0,20.8099,20.8185,20.7757,20.7842,75300.0
2010-11-01 10:30:00,24.28,24.29,24.21,24.23,71700.0,20.7842,20.7928,20.7243,20.7414,71700.0
2010-11-01 10:40:00,24.24,24.34,24.23,24.33,43500.0,20.75,20.8356,20.7414,20.827,43500.0
2010-11-01 10:50:00,24.33,24.35,24.27,24.27,43500.0,20.827,20.8442,20.7757,20.7757,43500.0
2010-11-01 11:00:00,24.27,24.27,24.21,24.26,39900.0,20.7757,20.7757,20.7243,20.7671,39900.0
2010-11-01 11:10:00,24.26,24.31,24.24,24.24,24600.0,20.7671,20.8099,20.75,20.75,24600.0
2010-11-01 11:20:00,24.24,24.25,24.17,24.17,57600.0,20.75,20.7585,20.6901,20.6901,57600.0
2010-11-01 11:30:00,24.17,24.17,24.13,24.13,37500.0,20.6901,20.6901,20.6558,20.6558,37500.0
2010-11-01 11:40:00,24.13,24.15,24.13,24.15,78600.0,20.6558,20.6729,20.6558,20.6729,78600.0
2010-11-01 11:50:00,24.15,24.18,24.14,24.15,54900.0,20.6729,20.6986,20.6644,20.6729,54900.0
2010-11-01 12:00:00,24.15,24.16,24.14,24.14,37500.0,20.6729,20.6815,20.6644,20.6644,37500.0
2010-11-01 12:10:00,24.13,24.13,24.09,24.1,26100.0,20.6558,20.6558,20.6216,20.6301,26100.0
2010-11-01 12:20:00,24.09,24.12,24.09,24.09,21600.0,20.6216,20.6473,20.6216,20.6216,21600.0
2010-11-01 12:30:00,24.08,24.09,24.06,24.06,32400.0,20.613,20.6216,20.5959,20.5959,32400.0
2010-11-01 12:40:00,24.05,24.06,24.03,24.03,35400.0,20.5873,20.5959,20.5702,20.5702,35400.0
2010-11-01 12:50:00,24.03,24.05,24.01,24.04,36300.0,20.5702,20.5873,20.5531,20.5788,36300.0
2010-11-01 13:00:00,24.05,24.08,24.04,24.05,101700.0,20.5873,20.613,20.5788,20.5873,101700.0
2010-11-01 13:10:00,24.06,24.07,24.02,24.06,37800.0,20.5959,20.6045,20.5617,20.5959,37800.0
2010-11-01 13:20:00,24.06,24.07,24.02,24.03,50400.0,20.5959,20.6045,20.5617,20.5702,50400.0
2010-11-01 13:30:00,24.03,24.06,24.01,24.06,57600.0,20.5702,20.5959,20.5531,20.5959,57600.0
2010-11-01 13:40:00,24.05,24.11,24.05,24.11,32400.0,20.5873,20.6387,20.5873,20.6387,32400.0
2010-11-01 13:50:00,24.11,24.13,24.11,24.11,37800.0,20.6387,20.6558,20.6387,20.6387,37800.0
2010-11-01 14:00:00,24.11,24.15,24.1,24.13,63600.0,20.6387,20.6729,20.6301,20.6558,63600.0
2010-11-01 14:10:00,24.13,24.15,24.12,24.15,48600.0,20.6558,20.6729,20.6473,20.6729,48600.0
2010-11-01 14:20:00,24.15,24.17,24.14,24.16,66600.0,20.6729,20.6901,20.6644,20.6815,66600.0
2010-11-01 14:30:00,24.16,24.16,24.09,24.09,104700.0,20.6815,20.6815,20.6216,20.6216,104700.0
2010-11-01 14:40:00,24.1,24.14,24.03,24.13,200700.0,20.6301,20.6644,20.5702,20.6558,200700.0
2010-11-01 14:50:00,24.12,24.15,24.11,24.12,78600.0,20.6473,20.6729,20.6387,20.6473,78600.0
2010-11-01 15:00:00,24.12,24.12,24.0,24.01,107400.0,20.6473,20.6473,20.5445,20.5531,107400.0
2010-11-01 15:10:00,24.02,24.02,23.93,23.94,97500.0,20.5617,20.5617,20.4846,20.4932,97500.0
2010-11-01 15:20:00,23.94,24.0,23.93,23.96,105300.0,20.4932,20.5445,20.4846,20.5103,105300.0
2010-11-01 15:30:00,23.96,24.02,23.96,23.99,105900.0,20.5103,20.5617,20.5103,20.536,105900.0
2010-11-01 15:40:00,23.99,24.06,23.99,24.05,184500.0,20.536,20.5959,20.536,20.5873,184500.0
2010-11-01 15:50:00,24.05,24.1,24.02,24.08,284100.0,20.5873,20.6301,20.5617,20.613,284100.0
2010-11-02 09:30:00,24.17,24.27,24.15,24.19,124200.0,20.6901,20.7757,20.6729,20.7072,124200.0
2010-11-02 09:40:00,24.16,24.28,24.11,24.28,87900.0,20.6815,20.7842,20.6387,20.7842,87900.0
2010-11-02 09:50:00,24.28,24.35,24.26,24.32,107700.0,20.7842,20.8442,20.7671,20.8185,107700.0
2010-11-02 10:00:00,24.32,24.33,24.28,24.29,33600.0,20.8185,20.827,20.7842,20.7928,33600.0
2010-11-02 10:10:00,24.29,24.29,24.18,24.23,49200.0,20.7928,20.7928,20.6986,20.7414,49200.0
2010-11-02 10:20:00,24.23,24.24,24.2,24.22,57600.0,20.7414,20.75,20.7157,20.7329,57600.0
2010-11-02 10:30:00,24.23,24.29,24.23,24.26,56400.0,20.7414,20.7928,20.7414,20.7671,56400.0
2010-11-02 10:40:00,24.26,24.31,24.25,24.29,51300.0,20.7671,20.8099,20.7585,20.7928,51300.0
2010-11-02 10:50:00,24.29,24.29,24.25,24.27,66900.0,20.7928,20.7928,20.7585,20.7757,66900.0
2010-11-02 11:00:00,24.26,24.27,24.18,24.19,94800.0,20.7671,20.7757,20.6986,20.7072,94800.0
2010-11-02 11:10:00,24.19,24.24,24.19,24.23,55500.0,20.7072,20.75,20.7072,20.7414,55500.0
2010-11-02 11:20:00,24.23,24.25,24.23,24.24,24900.0,20.7414,20.7585,20.7414,20.75,24900.0
2010-11-02 11:30:00,24.24,24.25,24.23,24.24,24900.0,20.75,20.7585,20.7414,20.75,24900.0
2010-11-02 11:40:00,24.24,24.25,24.22,24.23,40800.0,20.75,20.7585,20.7329,20.7414,40800.0
2010-11-02 11:50:00,24.22,24.23,24.22,24.23,18000.0,20.7329,20.7414,20.7329,20.7414,18000.0
2010-11-02 12:00:00,24.23,24.23,24.21,24.21,23700.0,20.7414,20.7414,20.7243,20.7243,23700.0
2010-11-02 12:10:00,24.21,24.22,24.18,24.21,64200.0,20.7243,20.7329,20.6986,20.7243,64200.0
2010-11-02 12:20:00,24.21,24.21,24.2,24.2,15000.0,20.7243,20.7243,20.7157,20.7157,15000.0
2010-11-02 12:30:00,24.2,24.22,24.18,24.21,27600.0,20.7157,20.7329,20.6986,20.7243,27600.0
2010-11-02 12:40:00,24.21,24.23,24.2,24.23,15000.0,20.7243,20.7414,20.7157,20.7414,15000.0
2010-11-02 12:50:00,24.23,24.24,24.22,24.22,20100.0,20.7414,20.75,20.7329,20.7329,20100.0
2010-11-02 13:00:00,24.22,24.24,24.22,24.23,7800.0,20.7329,20.75,20.7329,20.7414,7800.0
2010-11-02 13:10:00,24.23,24.23,24.21,24.21,11100.0,20.7414,20.7414,20.7243,20.7243,11100.0
2010-11-02 13:20:00,24.2,24.22,24.2,24.21,5700.0,20.7157,20.7329,20.7157,20.7243,5700.0
2010-11-02 13:30:00,24.21,24.22,24.18,24.21,17400.0,20.7243,20.7329,20.6986,20.7243,17400.0
2010-11-02 13:40:00,24.2,24.24,24.2,24.24,27600.0,20.7157,20.75,20.7157,20.75,27600.0
2010-11-02 13:50:00,24.24,24.24,24.23,24.24,28200.0,20.75,20.75,20.7414,20.75,28200.0
2010-11-02 14:00:00,24.24,24.24,24.23,24.23,53400.0,20.75,20.75,20.7414,20.7414,53400.0
2010-11-02 14:10:00,24.23,24.24,24.23,24.24,23700.0,20.7414,20.75,20.7414,20.75,23700.0
2010-11-02 14:20:00,24.24,24.25,24.22,24.24,70200.0,20.75,20.7585,20.7329,20.75,70200.0
2010-11-02 14:30:00,24.24,24.24,24.21,24.21,73500.0,20.75,20.75,20.7243,20.7243,73500.0
2010-11-02 14:40:00,24.21,24.22,24.2,24.21,37200.0,20.7243,20.7329,20.7157,20.7243,37200.0
2010-11-02 14:50:00,24.21,24.21,24.2,24.2,23400.0,20.7243,20.7243,20.7157,20.7157,23400.0
2010-11-02 15:00:00,24.2,24.21,24.2,24.2,71700.0,20.7157,20.7243,20.7157,20.7157,71700.0
2010-11-02 15:10:00,24.2,24.21,24.17,24.19,120600.0,20.7157,20.7243,20.6901,20.7072,120600.0
2010-11-02 15:20:00,24.19,24.19,24.14,24.15,79500.0,20.7072,20.7072,20.6644,20.6729,79500.0
2010-11-02 15:30:00,24.15,24.16,24.12,24.12,109200.0,20.6729,20.6815,20.6473,20.6473,109200.0
2010-11-02 15:40:00,24.12,24.14,24.1,24.14,135000.0,20.6473,20.6644,20.6301,20.6644,135000.0
2010-11-02 15:50:00,24.14,24.16,24.1,24.14,187800.0,20.6644,20.6815,20.6301,20.6644,187800.0
2010-11-03 09:30:00,24.19,24.24,24.13,24.14,44700.0,20.7072,20.75,20.6558,20.6644,44700.0
2010-11-03 09:40:00,24.14,24.15,24.06,24.13,35100.0,20.6644,20.6729,20.5959,20.6558,35100.0
2010-11-03 09:50:00,24.14,24.17,24.13,24.16,19200.0,20.6644,20.6901,20.6558,20.6815,19200.0
2010-11-03 10:00:00,24.16,24.2,24.13,24.14,48900.0,20.6815,20.7157,20.6558,20.6644,48900.0
2010-11-03 10:10:00,24.14,24.17,24.11,24.11,44100.0,20.6644,20.6901,20.6387,20.6387,44100.0
2010-11-03 10:20:00,24.11,24.12,24.08,24.09,31200.0,20.6387,20.6473,20.613,20.6216,31200.0
2010-11-03 10:30:00,24.09,24.11,24.08,24.08,49500.0,20.6216,20.6387,20.613,20.613,49500.0
2010-11-03 10:40:00,24.08,24.08,23.99,24.0,35700.0,20.613,20.613,20.536,20.5445,35700.0
2010-11-03 10:50:00,24.0,24.0,23.96,23.97,66000.0,20.5445,20.5445,20.5103,20.5189,66000.0
2010-11-03 11:00:00,23.97,24.01,23.96,23.97,69300.0,20.5189,20.5531,20.5103,20.5189,69300.0
2010-11-03 11:10:00,23.97,24.0,23.93,23.94,72000.0,20.5189,20.5445,20.4846,20.4932,72000.0
2010-11-03 11:20:00,23.94,23.96,23.91,23.94,49800.0,20.4932,20.5103,20.4675,20.4932,49800.0
2010-11-03 11:30:00,23.93,24.0,23.92,24.0,29400.0,20.4846,20.5445,20.4761,20.5445,29400.0
2010-11-03 11:40:00,24.01,24.02,23.96,23.96,29700.0,20.5531,20.5617,20.5103,20.5103,29700.0
2010-11-03 11:50:00,23.96,23.97,23.94,23.95,39300.0,20.5103,20.5189,20.4932,20.5017,39300.0
2010-11-03 12:00:00,23.95,23.95,23.91,23.92,29700.0,20.5017,20.5017,20.4675,20.4761,29700.0
2010-11-03 12:10:00,23.93,23.93,23.9,23.92,17100.0,20.4846,20.4846,20.4589,20.4761,17100.0
2010-11-03 12:20:00,23.92,23.94,23.91,23.92,21300.0,20.4761,20.4932,20.4675,20.4761,21300.0
2010-11-03 12:30:00,23.93,23.96,23.93,23.95,28500.0,20.4846,20.5103,20.4846,20.5017,28500.0
2010-11-03 12:40:00,23.95,23.96,23.92,23.95,29700.0,20.5017,20.5103,20.4761,20.5017,29700.0
2010-11-03 12:50:00,23.95,23.95,23.92,23.92,25500.0,20.5017,20.5017,20.4761,20.4761,25500.0
2010-11-03 13:00:00,23.92,23.98,23.92,23.96,28500.0,20.4761,20.5274,20.4761,20.5103,28500.0
2010-11-03 13:10:00,23.96,23.98,23.95,23.95,35400.0,20.5103,20.5274,20.5017,20.5017,35400.0
2010-11-03 13:20:00,23.95,23.98,23.94,23.98,18000.0,20.5017,20.5274,20.4932,20.5274,18000.0
2010-11-03 13:30:00,23.97,23.97,23.93,23.93,15300.0,20.5189,20.5189,20.4846,20.4846,15300.0
2010-11-03 13:40:00,23.93,23.93,23.91,23.91,40800.0,20.4846,20.4846,20.4675,20.4675,40800.0
2010-11-03 13:50:00,23.92,23.93,23.89,23.9,87900.0,20.4761,20.4846,20.4504,20.4589,87900.0
2010-11-03 14:00:00,23.9,23.95,23.9,23.9,89100.0,20.4589,20.5017,20.4589,20.4589,89100.0
2010-11-03 14:10:00,23.9,24.02,23.83,23.96,115800.0,20.4589,20.5617,20.399,20.5103,115800.0
2010-11-03 14:20:00,23.98,24.06,23.8,23.82,86700.0,20.5274,20.5959,20.3733,20.3905,86700.0
2010-11-03 14:30:00,23.82,23.9,23.75,23.86,119100.0,20.3905,20.4589,20.3305,20.4247,119100.0
2010-11-03 14:40:00,23.86,23.95,23.83,23.93,100500.0,20.4247,20.5017,20.399,20.4846,100500.0
2010-11-03 14:50:00,23.94,24.04,23.94,24.0,58200.0,20.4932,20.5788,20.4932,20.5445,58200.0
2010-11-03 15:00:00,24.0,24.05,24.0,24.03,99000.0,20.5445,20.5873,20.5445,20.5702,99000.0
2010-11-03 15:10:00,24.03,24.05,24.0,24.05,68100.0,20.5702,20.5873,20.5445,20.5873,68100.0
2010-11-03 15:20:00,24.05,24.05,24.01,24.02,145500.0,20.5873,20.5873,20.5531,20.5617,145500.0
2010-11-03 15:30:00,24.02,24.03,23.98,24.0,97500.0,20.5617,20.5702,20.5274,20.5445,97500.0
2010-11-03 15:40:00,24.0,24.0,23.96,24.0,97200.0,20.5445,20.5445,20.5103,20.5445,97200.0
2010-11-03 15:50:00,23.99,24.05,23.98,24.04,134100.0,20.536,20.5873,20.5274,20.5788,134100.0
2010-11-04 09:30:00,24.23,24.28,24.03,24.08,160200.0,20.7414,20.7842,20.5702,20.613,160200.0
2010-11-04 09:40:00,24.06,24.09,23.96,23.97,239100.0,20.5959,20.6216,20.5103,20.5189,239100.0
2010-11-04 09:50:00,23.96,23.98,23.94,23.95,133200.0,20.5103,20.5274,20.4932,20.5017,133200.0
2010-11-04 10:00:00,23.95,23.97,23.89,23.97,83400.0,20.5017,20.5189,20.4504,20.5189,83400.0
2010-11-04 10:10:00,23.97,24.0,23.95,23.97,87000.0,20.5189,20.5445,20.5017,20.5189,87000.0
2010-11-04 10:20:00,23.98,23.98,23.95,23.98,103200.0,20.5274,20.5274,20.5017,20.5274,103200.0
2010-11-04 10:30:00,23.98,24.01,23.96,24.0,162600.0,20.5274,20.5531,20.5103,20.5445,162600.0
2010-11-04 10:40:00,24.01,24.06,24.01,24.05,55800.0,20.5531,20.5959,20.5531,20.5873,55800.0
2010-11-04 10:50:00,24.06,24.14,24.05,24.14,44100.0,20.5959,20.6644,20.5873,20.6644,44100.0
2010-11-04 11:00:00,24.15,24.17,24.13,24.14,59700.0,20.6729,20.6901,20.6558,20.6644,59700.0
2010-11-04 11:10:00,24.15,24.17,24.13,24.15,30900.0,20.6729,20.6901,20.6558,20.6729,30900.0
2010-11-04 11:20:00,24.14,24.16,24.13,24.13,29100.0,20.6644,20.6815,20.6558,20.6558,29100.0
2010-11-04 11:30:00,24.13,24.15,24.13,24.13,30900.0,20.6558,20.6729,20.6558,20.6558,30900.0
2010-11-04 11:40:00,24.13,24.13,24.05,24.07,51900.0,20.6558,20.6558,20.5873,20.6045,51900.0
2010-11-04 11:50:00,24.07,24.07,24.03,24.05,84900.0,20.6045,20.6045,20.5702,20.5873,84900.0
2010-11-04 12:00:00,24.05,24.05,24.02,24.03,64500.0,20.5873,20.5873,20.5617,20.5702,64500.0
2010-11-04 12:10:00,24.03,24.07,24.03,24.07,23400.0,20.5702,20.6045,20.5702,20.6045,23400.0
2010-11-04 12:20:00,24.07,24.09,24.05,24.06,17700.0,20.6045,20.6216,20.5873,20.5959,17700.0
2010-11-04 12:30:00,24.06,24.13,24.06,24.13,52500.0,20.5959,20.6558,20.5959,20.6558,52500.0
2010-11-04 12:40:00,24.12,24.13,24.07,24.08,78600.0,20.6473,20.6558,20.6045,20.613,78600.0
2010-11-04 12:50:00,24.07,24.11,24.07,24.1,45900.0,20.6045,20.6387,20.6045,20.6301,45900.0
2010-11-04 13:00:00,24.1,24.14,24.1,24.13,505500.0,20.6301,20.6644,20.6301,20.6558,505500.0
2010-11-04 13:10:00,24.14,24.14,24.12,24.14,36600.0,20.6644,20.6644,20.6473,20.6644,36600.0
2010-11-04 13:20:00,24.14,24.18,24.14,24.18,51300.0,20.6644,20.6986,20.6644,20.6986,51300.0
2010-11-04 13:30:00,24.18,24.19,24.15,24.15,38700.0,20.6986,20.7072,20.6729,20.6729,38700.0
2010-11-04 13:40:00,24.15,24.18,24.14,24.18,62700.0,20.6729,20.6986,20.6644,20.6986,62700.0
2010-11-04 13:50:00,24.17,24.18,24.16,24.16,28200.0,20.6901,20.6986,20.6815,20.6815,28200.0
2010-11-04 14:00:00,24.16,24.17,24.15,24.16,19800.0,20.6815,20.6901,20.6729,20.6815,19800.0
2010-11-04 14:10:00,24.15,24.2,24.15,24.19,54600.0,20.6729,20.7157,20.6729,20.7072,54600.0
2010-11-04 14:20:00,24.18,24.2,24.17,24.18,23700.0,20.6986,20.7157,20.6901,20.6986,23700.0
2010-11-04 14:30:00,24.18,24.23,24.18,24.23,43500.0,20.6986,20.7414,20.6986,20.7414,43500.0
2010-11-04 14:40:00,24.23,24.23,24.17,24.17,69600.0,20.7414,20.7414,20.6901,20.6901,69600.0
2010-11-04 14:50:00,24.17,24.18,24.17,24.18,55500.0,20.6901,20.6986,20.6901,20.6986,55500.0
2010-11-04 15:00:00,24.18,24.23,24.18,24.22,54900.0,20.6986,20.7414,20.6986,20.7329,54900.0
2010-11-04 15:10:00,24.22,24.25,24.2,24.2,84000.0,20.7329,20.7585,20.7157,20.7157,84000.0
2010-11-04 15:20:00,24.2,24.26,24.19,24.25,57300.0,20.7157,20.7671,20.7072,20.7585,57300.0
2010-11-04 15:30:00,24.25,24.26,24.19,24.22,173100.0,20.7585,20.7671,20.7072,20.7329,173100.0
2010-11-04 15:40:00,24.22,24.23,24.21,24.23,190800.0,20.7329,20.7414,20.7243,20.7414,190800.0
2010-11-04 15:50:00,24.22,24.28,24.22,24.28,236700.0,20.7329,20.7842,20.7329,20.7842,236700.0
2010-11-05 09:30:00,24.29,24.33,24.17,24.32,81900.0,20.7928,20.827,20.6901,20.8185,81900.0
2010-11-05 09:40:00,24.31,24.33,24.28,24.32,48300.0,20.8099,20.827,20.7842,20.8185,48300.0
2010-11-05 09:50:00,24.32,24.41,24.31,24.36,112800.0,20.8185,20.8955,20.8099,20.8527,112800.0
2010-11-05 10:00:00,24.36,24.41,24.36,24.38,80400.0,20.8527,20.8955,20.8527,20.8698,80400.0
2010-11-05 10:10:00,24.38,24.47,24.37,24.47,191400.0,20.8698,20.9469,20.8613,20.9469,191400.0
2010-11-05 10:20:00,24.46,24.52,24.45,24.52,65400.0,20.9383,20.9897,20.9298,20.9897,65400.0
2010-11-05 10:30:00,24.52,24.55,24.49,24.55,57900.0,20.9897,21.0154,20.964,21.0154,57900.0
2010-11-05 10:40:00,24.55,24.61,24.55,24.59,144600.0,21.0154,21.0667,21.0154,21.0496,144600.0
2010-11-05 10:50:00,24.59,24.59,24.53,24.55,49800.0,21.0496,21.0496,20.9982,21.0154,49800.0
2010-11-05 11:00:00,24.55,24.59,24.55,24.57,73200.0,21.0154,21.0496,21.0154,21.0325,73200.0
2010-11-05 11:10:00,24.57,24.57,24.49,24.5,42600.0,21.0325,21.0325,20.964,20.9726,42600.0
2010-11-05 11:20:00,24.5,24.51,24.44,24.44,71400.0,20.9726,20.9811,20.9212,20.9212,71400.0
2010-11-05 11:30:00,24.44,24.46,24.43,24.46,52500.0,20.9212,20.9383,20.9126,20.9383,52500.0
2010-11-05 11:40:00,24.46,24.48,24.41,24.41,43500.0,20.9383,20.9554,20.8955,20.8955,43500.0
2010-11-05 11:50:00,24.41,24.41,24.37,24.37,44100.0,20.8955,20.8955,20.8613,20.8613,44100.0
2010-11-05 12:00:00,24.37,24.41,24.37,24.41,66600.0,20.8613,20.8955,20.8613,20.8955,66600.0
2010-11-05 12:10:00,24.41,24.45,24.41,24.44,70200.0,20.8955,20.9298,20.8955,20.9212,70200.0
2010-11-05 12:20:00,24.44,24.45,24.42,24.42,48300.0,20.9212,20.9298,20.9041,20.9041,48300.0
2010-11-05 12:30:00,24.42,24.42,24.39,24.41,51000.0,20.9041,20.9041,20.8784,20.8955,51000.0
2010-11-05 12:40:00,24.41,24.43,24.4,24.42,25500.0,20.8955,20.9126,20.887,20.9041,25500.0
2010-11-05 12:50:00,24.42,24.43,24.37,24.37,45000.0,20.9041,20.9126,20.8613,20.8613,45000.0
2010-11-05 13:00:00,24.37,24.4,24.36,24.4,35100.0,20.8613,20.887,20.8527,20.887,35100.0
2010-11-05 13:10:00,24.41,24.43,24.41,24.43,29700.0,20.8955,20.9126,20.8955,20.9126,29700.0
2010-11-05 13:20:00,24.43,24.44,24.43,24.44,27300.0,20.9126,20.9212,20.9126,20.9212,27300.0
2010-11-05 13:30:00,24.44,24.44,24.38,24.38,41400.0,20.9212,20.9212,20.8698,20.8698,41400.0
2010-11-05 13:40:00,24.38,24.42,24.38,24.42,37500.0,20.8698,20.9041,20.8698,20.9041,37500.0
2010-11-05 13:50:00,24.42,24.46,24.42,24.46,78900.0,20.9041,20.9383,20.9041,20.9383,78900.0
2010-11-05 14:00:00,24.46,24.47,24.43,24.46,139800.0,20.9383,20.9469,20.9126,20.9383,139800.0
2010-11-05 14:10:00,24.45,24.46,24.42,24.43,52200.0,20.9298,20.9383,20.9041,20.9126,52200.0
2010-11-05 14:20:00,24.43,24.46,24.42,24.44,60600.0,20.9126,20.9383,20.9041,20.9212,60600.0
2010-11-05 14:30:00,24.44,24.47,24.44,24.46,63600.0,20.9212,20.9469,20.9212,20.9383,63600.0
2010-11-05 14:40:00,24.46,24.46,24.39,24.4,54000.0,20.9383,20.9383,20.8784,20.887,54000.0
2010-11-05 14:50:00,24.4,24.43,24.4,24.4,50700.0,20.887,20.9126,20.887,20.887,50700.0
2010-11-05 15:00:00,24.39,24.42,24.39,24.42,48000.0,20.8784,20.9041,20.8784,20.9041,48000.0
2010-11-05 15:10:00,24.42,24.42,24.36,24.37,54900.0,20.9041,20.9041,20.8527,20.8613,54900.0
2010-11-05 15:20:00,24.36,24.4,24.35,24.39,77100.0,20.8527,20.887,20.8442,20.8784,77100.0
2010-11-05 15:30:00,24.39,24.4,24.35,24.36,77100.0,20.8784,20.887,20.8442,20.8527,77100.0
2010-11-05 15:40:00,24.35,24.42,24.32,24.4,198900.0,20.8442,20.9041,20.8185,20.887,198900.0
2010-11-05 15:50:00,24.41,24.44,24.36,24.42,402900.0,20.8955,20.9212,20.8527,20.9041,402900.0
2010-11-08 09:30:00,24.31,24.45,24.31,24.43,61200.0,20.8099,20.9298,20.8099,20.9126,61200.0
2010-11-08 09:40:00,24.42,24.45,24.33,24.34,29100.0,20.9041,20.9298,20.827,20.8356,29100.0
2010-11-08 09:50:00,24.33,24.39,24.29,24.36,76800.0,20.827,20.8784,20.7928,20.8527,76800.0
2010-11-08 10:00:00,24.38,24.42,24.35,24.41,27000.0,20.8698,20.9041,20.8442,20.8955,27000.0
2010-11-08 10:10:00,24.42,24.46,24.4,24.43,182100.0,20.9041,20.9383,20.887,20.9126,182100.0
2010-11-08 10:20:00,24.42,24.46,24.4,24.44,28500.0,20.9041,20.9383,20.887,20.9212,28500.0
2010-11-08 10:30:00,24.44,24.44,24.38,24.39,33000.0,20.9212,20.9212,20.8698,20.8784,33000.0
2010-11-08 10:40:00,24.4,24.42,24.39,24.42,20100.0,20.887,20.9041,20.8784,20.9041,20100.0
2010-11-08 10:50:00,24.41,24.42,24.36,24.36,123000.0,20.8955,20.9041,20.8527,20.8527,123000.0
2010-11-08 11:00:00,24.36,24.37,24.32,24.35,26100.0,20.8527,20.8613,20.8185,20.8442,26100.0
2010-11-08 11:10:00,24.36,24.38,24.34,24.37,24900.0,20.8527,20.8698,20.8356,20.8613,24900.0
2010-11-08 11:20:00,24.36,24.39,24.34,24.37,22500.0,20.8527,20.8784,20.8356,20.8613,22500.0
2010-11-08 11:30:00,24.4,24.45,24.39,24.4,46500.0,20.887,20.9298,20.8784,20.887,46500.0
2010-11-08 11:40:00,24.4,24.4,24.38,24.38,7200.0,20.887,20.887,20.8698,20.8698,7200.0
2010-11-08 11:50:00,24.38,24.41,24.37,24.38,30600.0,20.8698,20.8955,20.8613,20.8698,30600.0
2010-11-08 12:00:00,24.39,24.39,24.35,24.35,25800.0,20.8784,20.8784,20.8442,20.8442,25800.0
2010-11-08 12:10:00,24.35,24.38,24.35,24.37,45300.0,20.8442,20.8698,20.8442,20.8613,45300.0
2010-11-08 12:20:00,24.37,24.43,24.37,24.43,22200.0,20.8613,20.9126,20.8613,20.9126,22200.0
2010-11-08 12:30:00,24.42,24.42,24.38,24.39,16800.0,20.9041,20.9041,20.8698,20.8784,16800.0
2010-11-08 12:40:00,24.39,24.42,24.39,24.41,34800.0,20.8784,20.9041,20.8784,20.8955,34800.0
2010-11-08 12:50:00,24.41,24.42,24.4,24.41,18600.0,20.8955,20.9041,20.887,20.8955,18600.0
2010-11-08 13:00:00,24.43,24.46,24.43,24.45,24300.0,20.9126,20.9383,20.9126,20.9298,24300.0
2010-11-08 13:10:00,24.44,24.46,24.44,24.44,10800.0,20.9212,20.9383,20.9212,20.9212,10800.0
2010-11-08 13:20:00,24.44,24.45,24.42,24.43,23700.0,20.9212,20.9298,20.9041,20.9126,23700.0
2010-11-08 13:30:00,24.44,24.44,24.41,24.42,14100.0,20.9212,20.9212,20.8955,20.9041,14100.0
2010-11-08 13:40:00,24.41,24.44,24.4,24.43,27000.0,20.8955,20.9212,20.887,20.9126,27000.0
2010-11-08 13:50:00,24.43,24.45,24.42,24.45,30300.0,20.9126,20.9298,20.9041,20.9298,30300.0
2010-11-08 14:00:00,24.45,24.5,24.45,24.49,61800.0,20.9298,20.9726,20.9298,20.964,61800.0
2010-11-08 14:10:00,24.49,24.5,24.45,24.45,23100.0,20.964,20.9726,20.9298,20.9298,23100.0
2010-11-08 14:20:00,24.46,24.47,24.44,24.46,20700.0,20.9383,20.9469,20.9212,20.9383,20700.0
2010-11-08 14:30:00,24.46,24.46,24.44,24.45,49800.0,20.9383,20.9383,20.9212,20.9298,49800.0
2010-11-08 14:40:00,24.45,24.46,24.43,24.43,27000.0,20.9298,20.9383,20.9126,20.9126,27000.0
2010-11-08 14:50:00,24.43,24.44,24.39,24.4,43500.0,20.9126,20.9212,20.8784,20.887,43500.0
2010-11-08 15:00:00,24.39,24.44,24.39,24.39,36000.0,20.8784,20.9212,20.8784,20.8784,36000.0
2010-11-08 15:10:00,24.39,24.4,24.38,24.39,48900.0,20.8784,20.887,20.8698,20.8784,48900.0
2010-11-08 15:20:00,24.39,24.43,24.38,24.42,61800.0,20.8784,20.9126,20.8698,20.9041,61800.0
2010-11-08 15:30:00,24.41,24.43,24.4,24.41,54900.0,20.8955,20.9126,20.887,20.8955,54900.0
2010-11-08 15:40:00,24.41,24.43,24.38,24.39,104400.0,20.8955,20.9126,20.8698,20.8784,104400.0
2010-11-08 15:50:00,24.39,24.41,24.35,24.41,106800.0,20.8784,20.8955,20.8442,20.8955,106800.0
2010-11-09 09:30:00,24.47,24.49,24.37,24.44,81300.0,20.9469,20.964,20.8613,20.9212,81300.0
2010-11-09 09:40:00,24.45,24.52,24.43,24.52,128400.0,20.9298,20.9897,20.9126,20.9897,128400.0
2010-11-09 09:50:00,24.52,24.53,24.47,24.52,100800.0,20.9897,20.9982,20.9469,20.9897,100800.0
2010-11-09 10:00:00,24.52,24.53,24.45,24.47,91800.0,20.9897,20.9982,20.9298,20.9469,91800.0
2010-11-09 10:10:00,24.48,24.62,24.47,24.58,103800.0,20.9554,21.0753,20.9469,21.041,103800.0
2010-11-09 10:20:00,24.57,24.66,24.57,24.64,64200.0,21.0325,21.1095,21.0325,21.0924,64200.0
2010-11-09 10:30:00,24.63,24.64,24.59,24.62,191400.0,21.0838,21.0924,21.0496,21.0753,191400.0
2010-11-09 10:40:00,24.62,24.64,24.59,24.64,109200.0,21.0753,21.0924,21.0496,21.0924,109200.0
2010-11-09 10:50:00,24.64,24.65,24.61,24.62,33900.0,21.0924,21.101,21.0667,21.0753,33900.0
2010-11-09 11:00:00,24.61,24.64,24.59,24.6,50700.0,21.0667,21.0924,21.0496,21.0582,50700.0
2010-11-09 11:10:00,24.6,24.66,24.6,24.66,72000.0,21.0582,21.1095,21.0582,21.1095,72000.0
2010-11-09 11:20:00,24.67,24.71,24.63,24.68,49200.0,21.1181,21.1523,21.0838,21.1266,49200.0
2010-11-09 11:30:00,24.69,24.69,24.65,24.68,26400.0,21.1352,21.1352,21.101,21.1266,26400.0
2010-11-09 11:40:00,24.68,24.7,24.66,24.69,37800.0,21.1266,21.1438,21.1095,21.1352,37800.0
2010-11-09 11:50:00,24.69,24.71,24.66,24.67,73500.0,21.1352,21.1523,21.1095,21.1181,73500.0
2010-11-09 12:00:00,24.66,24.66,24.61,24.61,86700.0,21.1095,21.1095,21.0667,21.0667,86700.0
2010-11-09 12:10:00,24.61,24.61,24.45,24.49,236400.0,21.0667,21.0667,20.9298,20.964,236400.0
2010-11-09 12:20:00,24.49,24.5,24.42,24.46,324600.0,20.964,20.9726,20.9041,20.9383,324600.0
2010-11-09 12:30:00,24.45,24.52,24.45,24.5,39600.0,20.9298,20.9897,20.9298,20.9726,39600.0
2010-11-09 12:40:00,24.5,24.54,24.5,24.51,25800.0,20.9726,21.0068,20.9726,20.9811,25800.0
2010-11-09 12:50:00,24.52,24.54,24.5,24.53,16500.0,20.9897,21.0068,20.9726,20.9982,16500.0
2010-11-09 13:00:00,24.53,24.54,24.52,24.53,18600.0,20.9982,21.0068,20.9897,20.9982,18600.0
2010-11-09 13:10:00,24.53,24.55,24.51,24.52,19200.0,20.9982,21.0154,20.9811,20.9897,19200.0
2010-11-09 13:20:00,24.52,24.52,24.46,24.47,25200.0,20.9897,20.9897,20.9383,20.9469,25200.0
2010-11-09 13:30:00,24.47,24.47,24.39,24.39,69900.0,20.9469,20.9469,20.8784,20.8784,69900.0
2010-11-09 13:40:00,24.39,24.41,24.35,24.4,27600.0,20.8784,20.8955,20.8442,20.887,27600.0
2010-11-09 13:50:00,24.4,24.44,24.38,24.38,33000.0,20.887,20.9212,20.8698,20.8698,33000.0
2010-11-09 14:00:00,24.38,24.42,24.38,24.4,35700.0,20.8698,20.9041,20.8698,20.887,35700.0
2010-11-09 14:10:00,24.41,24.46,24.39,24.44,27000.0,20.8955,20.9383,20.8784,20.9212,27000.0
2010-11-09 14:20:00,24.43,24.44,24.39,24.44,16800.0,20.9126,20.9212,20.8784,20.9212,16800.0
2010-11-09 14:30:00,24.45,24.47,24.44,24.47,21300.0,20.9298,20.9469,20.9212,20.9469,21300.0
2010-11-09 14:40:00,24.47,24.5,24.47,24.5,32100.0,20.9469,20.9726,20.9469,20.9726,32100.0
2010-11-09 14:50:00,24.49,24.5,24.46,24.47,32400.0,20.964,20.9726,20.9383,20.9469,32400.0
2010-11-09 15:00:00,24.47,24.47,24.38,24.39,41700.0,20.9469,20.9469,20.8698,20.8784,41700.0
2010-11-09 15:10:00,24.38,24.4,24.36,24.37,47100.0,20.8698,20.887,20.8527,20.8613,47100.0
2010-11-09 15:20:00,24.37,24.4,24.34,24.38,177000.0,20.8613,20.887,20.8356,20.8698,177000.0
2010-11-09 15:30:00,24.38,24.42,24.37,24.4,232200.0,20.8698,20.9041,20.8613,20.887,232200.0
2010-11-09 15:40:00,24.4,24.41,24.32,24.33,345300.0,20.887,20.8955,20.8185,20.827,345300.0
2010-11-09 15:50:00,24.34,24.4,24.32,24.4,193200.0,20.8356,20.887,20.8185,20.887,193200.0
2010-11-10 09:30:00,24.34,24.41,24.31,24.36,50700.0,20.8356,20.8955,20.8099,20.8527,50700.0
2010-11-10 09:40:00,24.36,24.38,24.33,24.33,138300.0,20.8527,20.8698,20.827,20.827,138300.0
2010-11-10 09:50:00,24.32,24.34,24.23,24.3,81300.0,20.8185,20.8356,20.7414,20.8014,81300.0
2010-11-10 10:00:00,24.3,24.32,24.25,24.26,121500.0,20.8014,20.8185,20.7585,20.7671,121500.0
2010-11-10 10:10:00,24.26,24.29,24.25,24.25,85500.0,20.7671,20.7928,20.7585,20.7585,85500.0
2010-11-10 10:20:00,24.25,24.26,24.22,24.24,27300.0,20.7585,20.7671,20.7329,20.75,27300.0
2010-11-10 10:30:00,24.24,24.27,24.24,24.27,51300.0,20.75,20.7757,20.75,20.7757,51300.0
2010-11-10 10:40:00,24.27,24.28,24.26,24.26,28500.0,20.7757,20.7842,20.7671,20.7671,28500.0
2010-11-10 10:50:00,24.26,24.3,24.26,24.29,30600.0,20.7671,20.8014,20.7671,20.7928,30600.0
2010-11-10 11:00:00,24.29,24.29,24.25,24.27,51300.0,20.7928,20.7928,20.7585,20.7757,51300.0
2010-11-10 11:10:00,24.26,24.32,24.26,24.32,43500.0,20.7671,20.8185,20.7671,20.8185,43500.0
2010-11-10 11:20:00,24.31,24.36,24.31,24.36,21300.0,20.8099,20.8527,20.8099,20.8527,21300.0
2010-11-10 11:30:00,24.37,24.44,24.37,24.44,42900.0,20.8613,20.9212,20.8613,20.9212,42900.0
2010-11-10 11:40:00,24.44,24.45,24.39,24.44,28200.0,20.9212,20.9298,20.8784,20.9212,28200.0
2010-11-10 11:50:00,24.44,24.48,24.43,24.46,25800.0,20.9212,20.9554,20.9126,20.9383,25800.0
2010-11-10 12:00:00,24.46,24.49,24.45,24.45,39000.0,20.9383,20.964,20.9298,20.9298,39000.0
2010-11-10 12:10:00,24.45,24.45,24.42,24.42,18300.0,20.9298,20.9298,20.9041,20.9041,18300.0
2010-11-10 12:20:00,24.42,24.42,24.4,24.41,20700.0,20.9041,20.9041,20.887,20.8955,20700.0
2010-11-10 12:30:00,24.4,24.42,24.4,24.4,14400.0,20.887,20.9041,20.887,20.887,14400.0
2010-11-10 12:40:00,24.4,24.4,24.37,24.39,24900.0,20.887,20.887,20.8613,20.8784,24900.0
2010-11-10 12:50:00,24.39,24.41,24.38,24.39,20400.0,20.8784,20.8955,20.8698,20.8784,20400.0
2010-11-10 13:00:00,24.4,24.42,24.36,24.4,32100.0,20.887,20.9041,20.8527,20.887,32100.0
2010-11-10 13:10:00,24.41,24.44,24.39,24.43,17700.0,20.8955,20.9212,20.8784,20.9126,17700.0
2010-11-10 13:20:00,24.43,24.46,24.42,24.45,22800.0,20.9126,20.9383,20.9041,20.9298,22800.0
2010-11-10 13:30:00,24.46,24.49,24.43,24.49,60300.0,20.9383,20.964,20.9126,20.964,60300.0
2010-11-10 13:40:00,24.49,24.53,24.48,24.5,74400.0,20.964,20.9982,20.9554,20.9726,74400.0
2010-11-10 13:50:00,24.49,24.53,24.46,24.52,21900.0,20.964,20.9982,20.9383,20.9897,21900.0
2010-11-10 14:00:00,24.52,24.58,24.52,24.56,41700.0,20.9897,21.041,20.9897,21.0239,41700.0
2010-11-10 14:10:00,24.56,24.56,24.53,24.53,18000.0,21.0239,21.0239,20.9982,20.9982,18000.0
2010-11-10 14:20:00,24.52,24.54,24.47,24.53,48000.0,20.9897,21.0068,20.9469,20.9982,48000.0
2010-11-10 14:30:00,24.53,24.55,24.52,24.54,69000.0,20.9982,21.0154,20.9897,21.0068,69000.0
2010-11-10 14:40:00,24.54,24.54,24.5,24.51,57900.0,21.0068,21.0068,20.9726,20.9811,57900.0
2010-11-10 14:50:00,24.5,24.52,24.5,24.52,75900.0,20.9726,20.9897,20.9726,20.9897,75900.0
2010-11-10 15:00:00,24.51,24.52,24.49,24.51,122700.0,20.9811,20.9897,20.964,20.9811,122700.0
2010-11-10 15:10:00,24.5,24.53,24.5,24.51,67800.0,20.9726,20.9982,20.9726,20.9811,67800.0
2010-11-10 15:20:00,24.51,24.53,24.49,24.51,69600.0,20.9811,20.9982,20.964,20.9811,69600.0
2010-11-10 15:30:00,24.51,24.53,24.5,24.51,77100.0,20.9811,20.9982,20.9726,20.9811,77100.0
2010-11-10 15:40:00,24.5,24.52,24.49,24.51,96600.0,20.9726,20.9897,20.964,20.9811,96600.0
2010-11-10 15:50:00,24.52,24.54,24.49,24.53,122700.0,20.9897,21.0068,20.964,20.9982,122700.0
2010-11-11 09:30:00,24.41,24.47,24.4,24.47,35100.0,20.8955,20.9469,20.887,20.9469,35100.0
2010-11-11 09:40:00,24.47,24.47,24.34,24.34,31800.0,20.9469,20.9469,20.8356,20.8356,31800.0
2010-11-11 09:50:00,24.34,24.43,24.28,24.42,30000.0,20.8356,20.9126,20.7842,20.9041,30000.0
2010-11-11 10:00:00,24.4,24.46,24.34,24.46,26400.0,20.887,20.9383,20.8356,20.9383,26400.0
2010-11-11 10:10:00,24.46,24.51,24.43,24.5,19200.0,20.9383,20.9811,20.9126,20.9726,19200.0
2010-11-11 10:20:00,24.47,24.5,24.45,24.5,9300.0,20.9469,20.9726,20.9298,20.9726,9300.0
2010-11-11 10:30:00,24.49,24.49,24.43,24.44,18000.0,20.964,20.964,20.9126,20.9212,18000.0
2010-11-11 10:40:00,24.43,24.49,24.43,24.47,34200.0,20.9126,20.964,20.9126,20.9469,34200.0
2010-11-11 10:50:00,24.47,24.55,24.44,24.51,46200.0,20.9469,21.0154,20.9212,20.9811,46200.0
2010-11-11 11:00:00,24.52,24.54,24.49,24.5,46200.0,20.9897,21.0068,20.964,20.9726,46200.0
2010-11-11 11:10:00,24.5,24.53,24.5,24.52,33600.0,20.9726,20.9982,20.9726,20.9897,33600.0
2010-11-11 11:20:00,24.51,24.55,24.51,24.55,51900.0,20.9811,21.0154,20.9811,21.0154,51900.0
2010-11-11 11:30:00,24.55,24.58,24.55,24.56,18300.0,21.0154,21.041,21.0154,21.0239,18300.0
2010-11-11 11:40:00,24.56,24.58,24.53,24.58,34200.0,21.0239,21.041,20.9982,21.041,34200.0
2010-11-11 11:50:00,24.57,24.57,24.54,24.56,12600.0,21.0325,21.0325,21.0068,21.0239,12600.0
2010-11-11 12:00:00,24.56,24.57,24.53,24.55,36300.0,21.0239,21.0325,20.9982,21.0154,36300.0
2010-11-11 12:10:00,24.56,24.56,24.54,24.56,21600.0,21.0239,21.0239,21.0068,21.0239,21600.0
2010-11-11 12:20:00,24.55,24.55,24.51,24.52,18000.0,21.0154,21.0154,20.9811,20.9897,18000.0
2010-11-11 12:30:00,24.52,24.55,24.52,24.54,30300.0,20.9897,21.0154,20.9897,21.0068,30300.0
2010-11-11 12:40:00,24.53,24.56,24.53,24.56,19200.0,20.9982,21.0239,20.9982,21.0239,19200.0
2010-11-11 12:50:00,24.56,24.57,24.55,24.56,18900.0,21.0239,21.0325,21.0154,21.0239,18900.0
2010-11-11 13:00:00,24.56,24.56,24.52,24.55,28500.0,21.0239,21.0239,20.9897,21.0154,28500.0
2010-11-11 13:10:00,24.55,24.58,24.55,24.58,15000.0,21.0154,21.041,21.0154,21.041,15000.0
2010-11-11 13:20:00,24.57,24.59,24.56,24.56,17100.0,21.0325,21.0496,21.0239,21.0239,17100.0
2010-11-11 13:30:00,24.57,24.58,24.55,24.57,19500.0,21.0325,21.041,21.0154,21.0325,19500.0
2010-11-11 13:40:00,24.57,24.6,24.57,24.6,18300.0,21.0325,21.0582,21.0325,21.0582,18300.0
2010-11-11 13:50:00,24.6,24.6,24.57,24.6,24000.0,21.0582,21.0582,21.0325,21.0582,24000.0
2010-11-11 14:00:00,24.6,24.6,24.56,24.58,19800.0,21.0582,21.0582,21.0239,21.041,19800.0
2010-11-11 14:10:00,24.58,24.62,24.57,24.6,42600.0,21.041,21.0753,21.0325,21.0582,42600.0
2010-11-11 14:20:00,24.6,24.6,24.56,24.6,42300.0,21.0582,21.0582,21.0239,21.0582,42300.0
2010-11-11 14:30:00,24.6,24.62,24.58,24.59,56700.0,21.0582,21.0753,21.041,21.0496,56700.0
2010-11-11 14:40:00,24.59,24.61,24.58,24.6,33000.0,21.0496,21.0667,21.041,21.0582,33000.0
2010-11-11 14:50:00,24.6,24.63,24.58,24.62,58800.0,21.0582,21.0838,21.041,21.0753,58800.0
2010-11-11 15:00:00,24.62,24.62,24.6,24.6,40800.0,21.0753,21.0753,21.0582,21.0582,40800.0
2010-11-11 15:10:00,24.6,24.61,24.59,24.59,85200.0,21.0582,21.0667,21.0496,21.0496,85200.0
2010-11-11 15:20:00,24.59,24.61,24.56,24.61,109200.0,21.0496,21.0667,21.0239,21.0667,109200.0
2010-11-11 15:30:00,24.61,24.61,24.57,24.6,126000.0,21.0667,21.0667,21.0325,21.0582,126000.0
2010-11-11 15:40:00,24.6,24.64,24.58,24.61,182400.0,21.0582,21.0924,21.041,21.0667,182400.0
2010-11-11 15:50:00,24.61,24.65,24.59,24.62,373800.0,21.0667,21.101,21.0496,21.0753,373800.0
2010-11-12 09:30:00,24.47,24.58,24.41,24.43,99000.0,20.9469,21.041,20.8955,20.9126,99000.0
2010-11-12 09:40:00,24.44,24.52,24.43,24.52,118800.0,20.9212,20.9897,20.9126,20.9897,118800.0
2010-11-12 09:50:00,24.52,24.59,24.52,24.55,83100.0,20.9897,21.0496,20.9897,21.0154,83100.0
2010-11-12 10:00:00,24.55,24.56,24.52,24.53,65400.0,21.0154,21.0239,20.9897,20.9982,65400.0
2010-11-12 10:10:00,24.53,24.62,24.51,24.56,72000.0,20.9982,21.0753,20.9811,21.0239,72000.0
2010-11-12 10:20:00,24.56,24.57,24.5,24.52,43800.0,21.0239,21.0325,20.9726,20.9897,43800.0
2010-11-12 10:30:00,24.52,24.52,24.4,24.44,42600.0,20.9897,20.9897,20.887,20.9212,42600.0
2010-11-12 10:40:00,24.43,24.46,24.39,24.45,43500.0,20.9126,20.9383,20.8784,20.9298,43500.0
2010-11-12 10:50:00,24.44,24.45,24.36,24.43,79500.0,20.9212,20.9298,20.8527,20.9126,79500.0
2010-11-12 11:00:00,24.43,24.44,24.33,24.36,45000.0,20.9126,20.9212,20.827,20.8527,45000.0
2010-11-12 11:10:00,24.36,24.38,24.33,24.35,30000.0,20.8527,20.8698,20.827,20.8442,30000.0
2010-11-12 11:20:00,24.35,24.48,24.35,24.48,37500.0,20.8442,20.9554,20.8442,20.9554,37500.0
2010-11-12 11:30:00,24.49,24.52,24.47,24.47,32100.0,20.964,20.9897,20.9469,20.9469,32100.0
2010-11-12 11:40:00,24.47,24.47,24.44,24.44,25200.0,20.9469,20.9469,20.9212,20.9212,25200.0
2010-11-12 11:50:00,24.43,24.43,24.39,24.4,17400.0,20.9126,20.9126,20.8784,20.887,17400.0
2010-11-12 12:00:00,24.4,24.43,24.37,24.42,22200.0,20.887,20.9126,20.8613,20.9041,22200.0
2010-11-12 12:10:00,24.42,24.43,24.37,24.37,24000.0,20.9041,20.9126,20.8613,20.8613,24000.0
2010-11-12 12:20:00,24.36,24.36,24.32,24.33,47400.0,20.8527,20.8527,20.8185,20.827,47400.0
2010-11-12 12:30:00,24.32,24.35,24.3,24.33,66000.0,20.8185,20.8442,20.8014,20.827,66000.0
2010-11-12 12:40:00,24.33,24.34,24.32,24.32,15000.0,20.827,20.8356,20.8185,20.8185,15000.0
2010-11-12 12:50:00,24.31,24.31,24.27,24.28,48900.0,20.8099,20.8099,20.7757,20.7842,48900.0
2010-11-12 13:00:00,24.28,24.28,24.24,24.25,18900.0,20.7842,20.7842,20.75,20.7585,18900.0
2010-11-12 13:10:00,24.26,24.27,24.23,24.23,15000.0,20.7671,20.7757,20.7414,20.7414,15000.0
2010-11-12 13:20:00,24.24,24.26,24.21,24.26,17700.0,20.75,20.7671,20.7243,20.7671,17700.0
2010-11-12 13:30:00,24.26,24.32,24.24,24.31,26700.0,20.7671,20.8185,20.75,20.8099,26700.0
2010-11-12 13:40:00,24.3,24.34,24.29,24.29,12000.0,20.8014,20.8356,20.7928,20.7928,12000.0
2010-11-12 13:50:00,24.29,24.3,24.22,24.22,34800.0,20.7928,20.8014,20.7329,20.7329,34800.0
2010-11-12 14:00:00,24.23,24.25,24.2,24.21,27900.0,20.7414,20.7585,20.7157,20.7243,27900.0
2010-11-12 14:10:00,24.21,24.26,24.19,24.25,19200.0,20.7243,20.7671,20.7072,20.7585,19200.0
2010-11-12 14:20:00,24.25,24.26,24.2,24.2,21300.0,20.7585,20.7671,20.7157,20.7157,21300.0
2010-11-12 14:30:00,24.2,24.25,24.2,24.25,62100.0,20.7157,20.7585,20.7157,20.7585,62100.0
2010-11-12 14:40:00,24.24,24.26,24.21,24.25,27300.0,20.75,20.7671,20.7243,20.7585,27300.0
2010-11-12 14:50:00,24.25,24.3,24.25,24.25,21600.0,20.7585,20.8014,20.7585,20.7585,21600.0
2010-11-12 15:00:00,24.25,24.31,24.25,24.28,37500.0,20.7585,20.8099,20.7585,20.7842,37500.0
2010-11-12 15:10:00,24.27,24.31,24.27,24.29,30600.0,20.7757,20.8099,20.7757,20.7928,30600.0
2010-11-12 15:20:00,24.3,24.3,24.25,24.27,51900.0,20.8014,20.8014,20.7585,20.7757,51900.0
2010-11-12 15:30:00,24.26,24.32,24.26,24.3,100200.0,20.7671,20.8185,20.7671,20.8014,100200.0
2010-11-12 15:40:00,24.3,24.35,24.29,24.34,141600.0,20.8014,20.8442,20.7928,20.8356,141600.0
2010-11-12 15:50:00,24.33,24.36,24.32,24.34,156000.0,20.827,20.8527,20.8185,20.8356,156000.0
2010-11-15 09:30:00,24.39,24.43,24.35,24.4,21300.0,20.8784,20.9126,20.8442,20.887,21300.0
2010-11-15 09:40:00,24.41,24.44,24.39,24.41,60600.0,20.8955,20.9212,20.8784,20.8955,60600.0
2010-11-15 09:50:00,24.4,24.46,24.39,24.41,30000.0,20.887,20.9383,20.8784,20.8955,30000.0
2010-11-15 10:00:00,24.4,24.43,24.39,24.43,52800.0,20.887,20.9126,20.8784,20.9126,52800.0
2010-11-15 10:10:00,24.42,24.45,24.41,24.45,29400.0,20.9041,20.9298,20.8955,20.9298,29400.0
2010-11-15 10:20:00,24.43,24.48,24.43,24.48,13800.0,20.9126,20.9554,20.9126,20.9554,13800.0
2010-11-15 10:30:00,24.49,24.52,24.48,24.52,18000.0,20.964,20.9897,20.9554,20.9897,18000.0
2010-11-15 10:40:00,24.51,24.52,24.47,24.49,18600.0,20.9811,20.9897,20.9469,20.964,18600.0
2010-11-15 10:50:00,24.48,24.51,24.48,24.51,14400.0,20.9554,20.9811,20.9554,20.9811,14400.0
2010-11-15 11:00:00,24.52,24.53,24.48,24.51,43800.0,20.9897,20.9982,20.9554,20.9811,43800.0
2010-11-15 11:10:00,24.51,24.58,24.51,24.57,30300.0,20.9811,21.041,20.9811,21.0325,30300.0
2010-11-15 11:20:00,24.58,24.59,24.56,24.58,25800.0,21.041,21.0496,21.0239,21.041,25800.0
2010-11-15 11:30:00,24.58,24.63,24.58,24.62,78900.0,21.041,21.0838,21.041,21.0753,78900.0
2010-11-15 11:40:00,24.61,24.67,24.61,24.67,68100.0,21.0667,21.1181,21.0667,21.1181,68100.0
2010-11-15 11:50:00,24.67,24.69,24.65,24.66,53400.0,21.1181,21.1352,21.101,21.1095,53400.0
2010-11-15 12:00:00,24.65,24.68,24.63,24.63,26100.0,21.101,21.1266,21.0838,21.0838,26100.0
2010-11-15 12:10:00,24.63,24.64,24.59,24.61,37500.0,21.0838,21.0924,21.0496,21.0667,37500.0
2010-11-15 12:20:00,24.6,24.61,24.58,24.61,16800.0,21.0582,21.0667,21.041,21.0667,16800.0
2010-11-15 12:30:00,24.61,24.62,24.59,24.62,12300.0,21.0667,21.0753,21.0496,21.0753,12300.0
2010-11-15 12:40:00,24.61,24.62,24.6,24.62,13800.0,21.0667,21.0753,21.0582,21.0753,13800.0
2010-11-15 12:50:00,24.62,24.65,24.61,24.64,53700.0,21.0753,21.101,21.0667,21.0924,53700.0
2010-11-15 13:00:00,24.64,24.64,24.61,24.61,87600.0,21.0924,21.0924,21.0667,21.0667,87600.0
2010-11-15 13:10:00,24.6,24.61,24.58,24.6,32400.0,21.0582,21.0667,21.041,21.0582,32400.0
2010-11-15 13:20:00,24.6,24.62,24.59,24.6,14400.0,21.0582,21.0753,21.0496,21.0582,14400.0
2010-11-15 13:30:00,24.6,24.61,24.59,24.6,12600.0,21.0582,21.0667,21.0496,21.0582,12600.0
2010-11-15 13:40:00,24.59,24.62,24.59,24.62,27300.0,21.0496,21.0753,21.0496,21.0753,27300.0
2010-11-15 13:50:00,24.61,24.62,24.6,24.61,17400.0,21.0667,21.0753,21.0582,21.0667,17400.0
2010-11-15 14:00:00,24.6,24.6,24.57,24.57,34800.0,21.0582,21.0582,21.0325,21.0325,34800.0
2010-11-15 14:10:00,24.57,24.58,24.53,24.53,32400.0,21.0325,21.041,20.9982,20.9982,32400.0
2010-11-15 14:20:00,24.53,24.54,24.5,24.54,50700.0,20.9982,21.0068,20.9726,21.0068,50700.0
2010-11-15 14:30:00,24.54,24.58,24.53,24.58,59400.0,21.0068,21.041,20.9982,21.041,59400.0
2010-11-15 14:40:00,24.6,24.6,24.58,24.59,30600.0,21.0582,21.0582,21.041,21.0496,30600.0
2010-11-15 14:50:00,24.58,24.62,24.58,24.6,56700.0,21.041,21.0753,21.041,21.0582,56700.0
2010-11-15 15:00:00,24.59,24.59,24.55,24.56,60300.0,21.0496,21.0496,21.0154,21.0239,60300.0
2010-11-15 15:10:00,24.57,24.59,24.5,24.53,54000.0,21.0325,21.0496,20.9726,20.9982,54000.0
2010-11-15 15:20:00,24.54,24.55,24.5,24.55,78600.0,21.0068,21.0154,20.9726,21.0154,78600.0
2010-11-15 15:30:00,24.55,24.55,24.52,24.55,60300.0,21.0154,21.0154,20.9897,21.0154,60300.0
2010-11-15 15:40:00,24.54,24.56,24.52,24.53,139500.0,21.0068,21.0239,20.9897,20.9982,139500.0
2010-11-15 15:50:00,24.53,24.56,24.5,24.52,428100.0,20.9982,21.0239,20.9726,20.9897,428100.0
2010-11-16 09:30:00,24.36,24.47,24.23,24.47,61800.0,20.8527,20.9469,20.7414,20.9469,61800.0
2010-11-16 09:40:00,24.48,24.51,24.31,24.31,50400.0,20.9554,20.9811,20.8099,20.8099,50400.0
2010-11-16 09:50:00,24.31,24.35,24.3,24.34,28800.0,20.8099,20.8442,20.8014,20.8356,28800.0
2010-11-16 10:00:00,24.33,24.38,24.33,24.36,28800.0,20.827,20.8698,20.827,20.8527,28800.0
2010-11-16 10:10:00,24.37,24.39,24.34,24.37,21300.0,20.8613,20.8784,20.8356,20.8613,21300.0
2010-11-16 10:20:00,24.36,24.38,24.33,24.38,37800.0,20.8527,20.8698,20.827,20.8698,37800.0
2010-11-16 10:30:00,24.37,24.38,24.32,24.35,129600.0,20.8613,20.8698,20.8185,20.8442,129600.0
2010-11-16 10:40:00,24.35,24.38,24.34,24.37,87300.0,20.8442,20.8698,20.8356,20.8613,87300.0
2010-11-16 10:50:00,24.37,24.39,24.33,24.39,63000.0,20.8613,20.8784,20.827,20.8784,63000.0
2010-11-16 11:00:00,24.39,24.4,24.33,24.33,98100.0,20.8784,20.887,20.827,20.827,98100.0
2010-11-16 11:10:00,24.33,24.36,24.33,24.34,83700.0,20.827,20.8527,20.827,20.8356,83700.0
2010-11-16 11:20:00,24.33,24.39,24.33,24.36,59100.0,20.827,20.8784,20.827,20.8527,59100.0
2010-11-16 11:30:00,24.36,24.37,24.33,24.34,85200.0,20.8527,20.8613,20.827,20.8356,85200.0
2010-11-16 11:40:00,24.34,24.34,24.26,24.26,97200.0,20.8356,20.8356,20.7671,20.7671,97200.0
2010-11-16 11:50:00,24.25,24.32,24.25,24.32,66000.0,20.7585,20.8185,20.7585,20.8185,66000.0
2010-11-16 12:00:00,24.31,24.35,24.31,24.33,26700.0,20.8099,20.8442,20.8099,20.827,26700.0
2010-11-16 12:10:00,24.33,24.36,24.29,24.33,41100.0,20.827,20.8527,20.7928,20.827,41100.0
2010-11-16 12:20:00,24.32,24.34,24.29,24.32,35400.0,20.8185,20.8356,20.7928,20.8185,35400.0
2010-11-16 12:30:00,24.33,24.35,24.29,24.3,38400.0,20.827,20.8442,20.7928,20.8014,38400.0
2010-11-16 12:40:00,24.29,24.32,24.28,24.3,51600.0,20.7928,20.8185,20.7842,20.8014,51600.0
2010-11-16 12:50:00,24.29,24.36,24.29,24.35,38100.0,20.7928,20.8527,20.7928,20.8442,38100.0
2010-11-16 13:00:00,24.35,24.36,24.32,24.35,19500.0,20.8442,20.8527,20.8185,20.8442,19500.0
2010-11-16 13:10:00,24.35,24.35,24.3,24.34,35100.0,20.8442,20.8442,20.8014,20.8356,35100.0
2010-11-16 13:20:00,24.34,24.35,24.33,24.35,16800.0,20.8356,20.8442,20.827,20.8442,16800.0
2010-11-16 13:30:00,24.34,24.38,24.33,24.36,18900.0,20.8356,20.8698,20.827,20.8527,18900.0
2010-11-16 13:40:00,24.37,24.37,24.33,24.34,33900.0,20.8613,20.8613,20.827,20.8356,33900.0
2010-11-16 13:50:00,24.33,24.38,24.33,24.36,25800.0,20.827,20.8698,20.827,20.8527,25800.0
2010-11-16 14:00:00,24.36,24.38,24.33,24.34,34800.0,20.8527,20.8698,20.827,20.8356,34800.0
2010-11-16 14:10:00,24.34,24.36,24.32,24.34,34800.0,20.8356,20.8527,20.8185,20.8356,34800.0
2010-11-16 14:20:00,24.33,24.37,24.32,24.34,42900.0,20.827,20.8613,20.8185,20.8356,42900.0
2010-11-16 14:30:00,24.34,24.34,24.3,24.31,42300.0,20.8356,20.8356,20.8014,20.8099,42300.0
2010-11-16 14:40:00,24.3,24.35,24.29,24.35,79500.0,20.8014,20.8442,20.7928,20.8442,79500.0
2010-11-16 14:50:00,24.35,24.42,24.33,24.39,75000.0,20.8442,20.9041,20.827,20.8784,75000.0
2010-11-16 15:00:00,24.38,24.38,24.33,24.34,53400.0,20.8698,20.8698,20.827,20.8356,53400.0
2010-11-16 15:10:00,24.34,24.34,24.3,24.34,114000.0,20.8356,20.8356,20.8014,20.8356,114000.0
2010-11-16 15:20:00,24.35,24.4,24.33,24.38,96300.0,20.8442,20.887,20.827,20.8698,96300.0
2010-11-16 15:30:00,24.38,24.42,24.38,24.4,174000.0,20.8698,20.9041,20.8698,20.887,174000.0
2010-11-16 15:40:00,24.4,24.48,24.4,24.46,204600.0,20.887,20.9554,20.887,20.9383,204600.0
2010-11-16 15:50:00,24.46,24.56,24.45,24.52,397800.0,20.9383,21.0239,20.9298,20.9897,397800.0
2010-11-17 09:30:00,24.39,24.4,24.23,24.28,69000.0,20.9816,20.9902,20.844,20.887,69000.0
2010-11-17 09:40:00,24.27,24.39,24.24,24.38,79800.0,20.8784,20.9816,20.8526,20.973,79800.0
2010-11-17 09:50:00,24.37,24.4,24.31,24.38,62400.0,20.9644,20.9902,20.9128,20.973,62400.0
2010-11-17 10:00:00,24.38,24.4,24.33,24.38,97200.0,20.973,20.9902,20.93,20.973,97200.0
2010-11-17 10:10:00,24.37,24.39,24.34,24.36,37800.0,20.9644,20.9816,20.9386,20.9558,37800.0
2010-11-17 10:20:00,24.36,24.39,24.34,24.35,54000.0,20.9558,20.9816,20.9386,20.9472,54000.0
2010-11-17 10:30:00,24.37,24.43,24.35,24.39,51900.0,20.9644,21.016,20.9472,20.9816,51900.0
2010-11-17 10:40:00,24.39,24.44,24.37,24.37,47400.0,20.9816,21.0247,20.9644,20.9644,47400.0
2010-11-17 10:50:00,24.38,24.39,24.36,24.36,32700.0,20.973,20.9816,20.9558,20.9558,32700.0
2010-11-17 11:00:00,24.36,24.37,24.29,24.29,24300.0,20.9558,20.9644,20.8956,20.8956,24300.0
2010-11-17 11:10:00,24.29,24.33,24.29,24.33,148800.0,20.8956,20.93,20.8956,20.93,148800.0
2010-11-17 11:20:00,24.33,24.33,24.32,24.33,78900.0,20.93,20.93,20.9214,20.93,78900.0
2010-11-17 11:30:00,24.33,24.33,24.27,24.27,55800.0,20.93,20.93,20.8784,20.8784,55800.0
2010-11-17 11:40:00,24.27,24.3,24.24,24.25,38100.0,20.8784,20.9042,20.8526,20.8612,38100.0
2010-11-17 11:50:00,24.25,24.31,24.25,24.29,27600.0,20.8612,20.9128,20.8612,20.8956,27600.0
2010-11-17 12:00:00,24.29,24.31,24.29,24.29,27300.0,20.8956,20.9128,20.8956,20.8956,27300.0
2010-11-17 12:10:00,24.29,24.3,24.24,24.24,24600.0,20.8956,20.9042,20.8526,20.8526,24600.0
2010-11-17 12:20:00,24.25,24.26,24.24,24.25,24300.0,20.8612,20.8698,20.8526,20.8612,24300.0
2010-11-17 12:30:00,24.25,24.25,24.21,24.21,27300.0,20.8612,20.8612,20.8268,20.8268,27300.0
2010-11-17 12:40:00,24.22,24.24,24.17,24.24,28800.0,20.8354,20.8526,20.7924,20.8526,28800.0
2010-11-17 12:50:00,24.24,24.3,24.23,24.28,44400.0,20.8526,20.9042,20.844,20.887,44400.0
2010-11-17 13:00:00,24.29,24.29,24.27,24.29,19800.0,20.8956,20.8956,20.8784,20.8956,19800.0
2010-11-17 13:10:00,24.29,24.31,24.29,24.3,25800.0,20.8956,20.9128,20.8956,20.9042,25800.0
2010-11-17 13:20:00,24.3,24.31,24.29,24.31,23400.0,20.9042,20.9128,20.8956,20.9128,23400.0
2010-11-17 13:30:00,24.31,24.32,24.29,24.3,52500.0,20.9128,20.9214,20.8956,20.9042,52500.0
2010-11-17 13:40:00,24.3,24.3,24.26,24.28,37500.0,20.9042,20.9042,20.8698,20.887,37500.0
2010-11-17 13:50:00,24.28,24.29,24.28,24.28,22500.0,20.887,20.8956,20.887,20.887,22500.0
2010-11-17 14:00:00,24.29,24.3,24.28,24.28,47400.0,20.8956,20.9042,20.887,20.887,47400.0
2010-11-17 14:10:00,24.28,24.29,24.27,24.27,47400.0,20.887,20.8956,20.8784,20.8784,47400.0
2010-11-17 14:20:00,24.28,24.28,24.24,24.26,48900.0,20.887,20.887,20.8526,20.8698,48900.0
2010-11-17 14:30:00,24.26,24.28,24.26,24.28,40800.0,20.8698,20.887,20.8698,20.887,40800.0
2010-11-17 14:40:00,24.29,24.3,24.27,24.27,29700.0,20.8956,20.9042,20.8784,20.8784,29700.0
2010-11-17 14:50:00,24.27,24.27,24.23,24.25,62700.0,20.8784,20.8784,20.844,20.8612,62700.0
2010-11-17 15:00:00,24.25,24.27,24.23,24.23,48300.0,20.8612,20.8784,20.844,20.844,48300.0
2010-11-17 15:10:00,24.23,24.24,24.22,24.24,45600.0,20.844,20.8526,20.8354,20.8526,45600.0
2010-11-17 15:20:00,24.23,24.25,24.14,24.14,84300.0,20.844,20.8612,20.7666,20.7666,84300.0
2010-11-17 15:30:00,24.15,24.25,24.15,24.22,79800.0,20.7752,20.8612,20.7752,20.8354,79800.0
2010-11-17 15:40:00,24.22,24.28,24.22,24.28,159300.0,20.8354,20.887,20.8354,20.887,159300.0
2010-11-17 15:50:00,24.28,24.29,24.24,24.26,150300.0,20.887,20.8956,20.8526,20.8698,150300.0
2010-11-18 09:30:00,24.43,24.47,24.37,24.38,37200.0,21.016,21.0505,20.9644,20.973,37200.0
2010-11-18 09:40:00,24.38,24.39,24.34,24.38,104400.0,20.973,20.9816,20.9386,20.973,104400.0
2010-11-18 09:50:00,24.38,24.39,24.35,24.37,77100.0,20.973,20.9816,20.9472,20.9644,77100.0
2010-11-18 10:00:00,24.37,24.49,24.37,24.48,96000.0,20.9644,21.0677,20.9644,21.0591,96000.0
2010-11-18 10:10:00,24.47,24.5,24.44,24.48,82200.0,21.0505,21.0763,21.0247,21.0591,82200.0
2010-11-18 10:20:00,24.48,24.54,24.46,24.54,80700.0,21.0591,21.1107,21.0419,21.1107,80700.0
2010-11-18 10:30:00,24.52,24.53,24.47,24.47,26100.0,21.0935,21.1021,21.0505,21.0505,26100.0
2010-11-18 10:40:00,24.48,24.49,24.44,24.47,36900.0,21.0591,21.0677,21.0247,21.0505,36900.0
2010-11-18 10:50:00,24.48,24.48,24.4,24.4,48300.0,21.0591,21.0591,20.9902,20.9902,48300.0
2010-11-18 11:00:00,24.4,24.44,24.39,24.39,57600.0,20.9902,21.0247,20.9816,20.9816,57600.0
2010-11-18 11:10:00,24.4,24.4,24.37,24.38,39000.0,20.9902,20.9902,20.9644,20.973,39000.0
2010-11-18 11:20:00,24.38,24.38,24.34,24.35,42900.0,20.973,20.973,20.9386,20.9472,42900.0
2010-11-18 11:30:00,24.35,24.37,24.33,24.35,81900.0,20.9472,20.9644,20.93,20.9472,81900.0
2010-11-18 11:40:00,24.34,24.35,24.33,24.35,53700.0,20.9386,20.9472,20.93,20.9472,53700.0
2010-11-18 11:50:00,24.35,24.39,24.34,24.38,64800.0,20.9472,20.9816,20.9386,20.973,64800.0
2010-11-18 12:00:00,24.38,24.42,24.38,24.42,32400.0,20.973,21.0074,20.973,21.0074,32400.0
2010-11-18 12:10:00,24.42,24.42,24.4,24.4,51600.0,21.0074,21.0074,20.9902,20.9902,51600.0
2010-11-18 12:20:00,24.4,24.42,24.4,24.42,42600.0,20.9902,21.0074,20.9902,21.0074,42600.0
2010-11-18 12:30:00,24.42,24.42,24.39,24.39,50700.0,21.0074,21.0074,20.9816,20.9816,50700.0
2010-11-18 12:40:00,24.39,24.42,24.39,24.39,34200.0,20.9816,21.0074,20.9816,20.9816,34200.0
2010-11-18 12:50:00,24.39,24.39,24.37,24.38,47700.0,20.9816,20.9816,20.9644,20.973,47700.0
2010-11-18 13:00:00,24.38,24.38,24.34,24.34,30900.0,20.973,20.973,20.9386,20.9386,30900.0
2010-11-18 13:10:00,24.34,24.38,24.34,24.37,25500.0,20.9386,20.973,20.9386,20.9644,25500.0
2010-11-18 13:20:00,24.37,24.37,24.35,24.36,58200.0,20.9644,20.9644,20.9472,20.9558,58200.0
2010-11-18 13:30:00,24.35,24.36,24.34,24.36,22200.0,20.9472,20.9558,20.9386,20.9558,22200.0
2010-11-18 13:40:00,24.36,24.36,24.31,24.33,35400.0,20.9558,20.9558,20.9128,20.93,35400.0
2010-11-18 13:50:00,24.33,24.35,24.31,24.31,38100.0,20.93,20.9472,20.9128,20.9128,38100.0
2010-11-18 14:00:00,24.31,24.35,24.31,24.34,37200.0,20.9128,20.9472,20.9128,20.9386,37200.0
2010-11-18 14:10:00,24.33,24.33,24.28,24.28,53700.0,20.93,20.93,20.887,20.887,53700.0
2010-11-18 14:20:00,24.27,24.29,24.24,24.27,56100.0,20.8784,20.8956,20.8526,20.8784,56100.0
2010-11-18 14:30:00,24.27,24.29,24.26,24.28,59400.0,20.8784,20.8956,20.8698,20.887,59400.0
2010-11-18 14:40:00,24.29,24.32,24.28,24.31,58200.0,20.8956,20.9214,20.887,20.9128,58200.0
2010-11-18 14:50:00,24.31,24.31,24.28,24.28,50400.0,20.9128,20.9128,20.887,20.887,50400.0
2010-11-18 15:00:00,24.28,24.31,24.28,24.3,54600.0,20.887,20.9128,20.887,20.9042,54600.0
2010-11-18 15:10:00,24.3,24.31,24.29,24.29,80700.0,20.9042,20.9128,20.8956,20.8956,80700.0
2010-11-18 15:20:00,24.29,24.29,24.25,24.25,160800.0,20.8956,20.8956,20.8612,20.8612,160800.0
2010-11-18 15:30:00,24.25,24.26,24.22,24.24,161400.0,20.8612,20.8698,20.8354,20.8526,161400.0
2010-11-18 15:40:00,24.24,24.26,24.23,24.24,92400.0,20.8526,20.8698,20.844,20.8526,92400.0
2010-11-18 15:50:00,24.24,24.26,24.22,24.25,105000.0,20.8526,20.8698,20.8354,20.8612,105000.0
2010-11-19 09:30:00,24.23,24.32,24.13,24.31,285000.0,20.844,20.9214,20.758,20.9128,285000.0
2010-11-19 09:40:00,24.3,24.31,24.2,24.26,80400.0,20.9042,20.9128,20.8182,20.8698,80400.0
2010-11-19 09:50:00,24.25,24.25,24.17,24.24,50700.0,20.8612,20.8612,20.7924,20.8526,50700.0
2010-11-19 10:00:00,24.24,24.26,24.22,24.25,42900.0,20.8526,20.8698,20.8354,20.8612,42900.0
2010-11-19 10:10:00,24.25,24.3,24.24,24.27,42300.0,20.8612,20.9042,20.8526,20.8784,42300.0
2010-11-19 10:20:00,24.27,24.27,24.22,24.23,24300.0,20.8784,20.8784,20.8354,20.844,24300.0
2010-11-19 10:30:00,24.23,24.34,24.23,24.33,26100.0,20.844,20.9386,20.844,20.93,26100.0
2010-11-19 10:40:00,24.33,24.4,24.32,24.4,30600.0,20.93,20.9902,20.9214,20.9902,30600.0
2010-11-19 10:50:00,24.4,24.44,24.39,24.41,32700.0,20.9902,21.0247,20.9816,20.9988,32700.0
2010-11-19 11:00:00,24.41,24.44,24.39,24.43,44700.0,20.9988,21.0247,20.9816,21.016,44700.0
2010-11-19 11:10:00,24.44,24.44,24.39,24.43,32100.0,21.0247,21.0247,20.9816,21.016,32100.0
2010-11-19 11:20:00,24.43,24.45,24.41,24.43,23400.0,21.016,21.0333,20.9988,21.016,23400.0
2010-11-19 11:30:00,24.44,24.44,24.43,24.44,17400.0,21.0247,21.0247,21.016,21.0247,17400.0
2010-11-19 11:40:00,24.44,24.5,24.44,24.49,29700.0,21.0247,21.0763,21.0247,21.0677,29700.0
2010-11-19 11:50:00,24.49,24.49,24.48,24.48,16800.0,21.0677,21.0677,21.0591,21.0591,16800.0
2010-11-19 12:00:00,24.49,24.49,24.44,24.47,24900.0,21.0677,21.0677,21.0247,21.0505,24900.0
2010-11-19 12:10:00,24.46,24.46,24.45,24.45,5400.0,21.0419,21.0419,21.0333,21.0333,5400.0
2010-11-19 12:20:00,24.45,24.45,24.43,24.44,6000.0,21.0333,21.0333,21.016,21.0247,6000.0
2010-11-19 12:30:00,24.44,24.44,24.44,24.44,5100.0,21.0247,21.0247,21.0247,21.0247,5100.0
2010-11-19 12:40:00,24.45,24.45,24.43,24.43,9000.0,21.0333,21.0333,21.016,21.016,9000.0
2010-11-19 12:50:00,24.43,24.45,24.43,24.45,10200.0,21.016,21.0333,21.016,21.0333,10200.0
2010-11-19 13:00:00,24.44,24.48,24.44,24.46,9300.0,21.0247,21.0591,21.0247,21.0419,9300.0
2010-11-19 13:10:00,24.47,24.47,24.45,24.45,11700.0,21.0505,21.0505,21.0333,21.0333,11700.0
2010-11-19 13:20:00,24.44,24.44,24.42,24.43,10500.0,21.0247,21.0247,21.0074,21.016,10500.0
2010-11-19 13:30:00,24.43,24.45,24.43,24.44,29100.0,21.016,21.0333,21.016,21.0247,29100.0
2010-11-19 13:40:00,24.44,24.44,24.39,24.39,23100.0,21.0247,21.0247,20.9816,20.9816,23100.0
2010-11-19 13:50:00,24.39,24.39,24.35,24.37,36300.0,20.9816,20.9816,20.9472,20.9644,36300.0
2010-11-19 14:00:00,24.37,24.41,24.36,24.4,18300.0,20.9644,20.9988,20.9558,20.9902,18300.0
2010-11-19 14:10:00,24.4,24.41,24.39,24.4,15000.0,20.9902,20.9988,20.9816,20.9902,15000.0
2010-11-19 14:20:00,24.4,24.4,24.39,24.4,13800.0,20.9902,20.9902,20.9816,20.9902,13800.0
2010-11-19 14:30:00,24.4,24.41,24.39,24.4,21900.0,20.9902,20.9988,20.9816,20.9902,21900.0
2010-11-19 14:40:00,24.4,24.43,24.4,24.43,17100.0,20.9902,21.016,20.9902,21.016,17100.0
2010-11-19 14:50:00,24.43,24.43,24.41,24.41,14100.0,21.016,21.016,20.9988,20.9988,14100.0
2010-11-19 15:00:00,24.41,24.41,24.39,24.39,18900.0,20.9988,20.9988,20.9816,20.9816,18900.0
2010-11-19 15:10:00,24.39,24.4,24.37,24.39,36600.0,20.9816,20.9902,20.9644,20.9816,36600.0
2010-11-19 15:20:00,24.39,24.4,24.38,24.38,25200.0,20.9816,20.9902,20.973,20.973,25200.0
2010-11-19 15:30:00,24.37,24.39,24.36,24.39,81900.0,20.9644,20.9816,20.9558,20.9816,81900.0
2010-11-19 15:40:00,24.4,24.46,24.39,24.43,158100.0,20.9902,21.0419,20.9816,21.016,158100.0
2010-11-19 15:50:00,24.43,24.46,24.4,24.44,146400.0,21.016,21.0419,20.9902,21.0247,146400.0
2010-11-22 09:30:00,24.33,24.42,24.28,24.42,48000.0,20.93,21.0074,20.887,21.0074,48000.0
2010-11-22 09:40:00,24.41,24.68,24.41,24.68,175800.0,20.9988,21.2311,20.9988,21.2311,175800.0
2010-11-22 09:50:00,24.68,24.72,24.64,24.71,90000.0,21.2311,21.2655,21.1967,21.2569,90000.0
2010-11-22 10:00:00,24.7,24.77,24.66,24.69,76800.0,21.2483,21.3085,21.2139,21.2397,76800.0
2010-11-22 10:10:00,24.69,24.8,24.66,24.75,58500.0,21.2397,21.3343,21.2139,21.2913,58500.0
2010-11-22 10:20:00,24.75,24.76,24.61,24.61,51000.0,21.2913,21.2999,21.1709,21.1709,51000.0
2010-11-22 10:30:00,24.6,24.63,24.52,24.63,29700.0,21.1623,21.1881,21.0935,21.1881,29700.0
2010-11-22 10:40:00,24.62,24.67,24.61,24.63,47700.0,21.1795,21.2225,21.1709,21.1881,47700.0
2010-11-22 10:50:00,24.63,24.75,24.63,24.68,98400.0,21.1881,21.2913,21.1881,21.2311,98400.0
2010-11-22 11:00:00,24.69,24.7,24.59,24.62,43800.0,21.2397,21.2483,21.1537,21.1795,43800.0
2010-11-22 11:10:00,24.63,24.73,24.61,24.7,36600.0,21.1881,21.2741,21.1709,21.2483,36600.0
2010-11-22 11:20:00,24.69,24.77,24.69,24.73,168300.0,21.2397,21.3085,21.2397,21.2741,168300.0
2010-11-22 11:30:00,24.72,24.75,24.68,24.75,77700.0,21.2655,21.2913,21.2311,21.2913,77700.0
2010-11-22 11:40:00,24.75,24.76,24.7,24.73,28500.0,21.2913,21.2999,21.2483,21.2741,28500.0
2010-11-22 11:50:00,24.73,24.76,24.71,24.76,38700.0,21.2741,21.2999,21.2569,21.2999,38700.0
2010-11-22 12:00:00,24.75,24.75,24.7,24.71,74400.0,21.2913,21.2913,21.2483,21.2569,74400.0
2010-11-22 12:10:00,24.72,24.76,24.7,24.75,18600.0,21.2655,21.2999,21.2483,21.2913,18600.0
2010-11-22 12:20:00,24.75,24.76,24.68,24.68,95100.0,21.2913,21.2999,21.2311,21.2311,95100.0
2010-11-22 12:30:00,24.68,24.68,24.61,24.64,72600.0,21.2311,21.2311,21.1709,21.1967,72600.0
2010-11-22 12:40:00,24.63,24.65,24.62,24.63,36300.0,21.1881,21.2053,21.1795,21.1881,36300.0
2010-11-22 12:50:00,24.62,24.67,24.62,24.64,22800.0,21.1795,21.2225,21.1795,21.1967,22800.0
2010-11-22 13:00:00,24.63,24.65,24.62,24.64,43500.0,21.1881,21.2053,21.1795,21.1967,43500.0
2010-11-22 13:10:00,24.64,24.64,24.61,24.61,17700.0,21.1967,21.1967,21.1709,21.1709,17700.0
2010-11-22 13:20:00,24.61,24.62,24.59,24.59,16500.0,21.1709,21.1795,21.1537,21.1537,16500.0
2010-11-22 13:30:00,24.6,24.72,24.6,24.7,37200.0,21.1623,21.2655,21.1623,21.2483,37200.0
2010-11-22 13:40:00,24.7,24.74,24.68,24.73,27900.0,21.2483,21.2827,21.2311,21.2741,27900.0
2010-11-22 13:50:00,24.73,24.78,24.73,24.76,33000.0,21.2741,21.3171,21.2741,21.2999,33000.0
2010-11-22 14:00:00,24.76,24.78,24.74,24.77,27000.0,21.2999,21.3171,21.2827,21.3085,27000.0
2010-11-22 14:10:00,24.78,24.8,24.75,24.8,62100.0,21.3171,21.3343,21.2913,21.3343,62100.0
2010-11-22 14:20:00,24.8,24.81,24.77,24.78,34200.0,21.3343,21.3429,21.3085,21.3171,34200.0
2010-11-22 14:30:00,24.77,24.83,24.77,24.83,30600.0,21.3085,21.3602,21.3085,21.3602,30600.0
2010-11-22 14:40:00,24.83,24.92,24.82,24.9,54300.0,21.3602,21.4376,21.3515,21.4204,54300.0
2010-11-22 14:50:00,24.9,24.92,24.87,24.87,75000.0,21.4204,21.4376,21.3946,21.3946,75000.0
2010-11-22 15:00:00,24.88,24.92,24.87,24.91,58800.0,21.4032,21.4376,21.3946,21.429,58800.0
2010-11-22 15:10:00,24.91,24.92,24.88,24.9,53100.0,21.429,21.4376,21.4032,21.4204,53100.0
2010-11-22 15:20:00,24.9,24.9,24.85,24.86,55800.0,21.4204,21.4204,21.3774,21.386,55800.0
2010-11-22 15:30:00,24.87,24.93,24.85,24.93,104400.0,21.3946,21.4462,21.3774,21.4462,104400.0
2010-11-22 15:40:00,24.94,24.99,24.93,24.96,259200.0,21.4548,21.4978,21.4462,21.472,259200.0
2010-11-22 15:50:00,24.96,24.97,24.9,24.92,198900.0,21.472,21.4806,21.4204,21.4376,198900.0
2010-11-23 09:30:00,24.78,24.8,24.62,24.8,108600.0,21.3171,21.3343,21.1795,21.3343,108600.0
2010-11-23 09:40:00,24.8,24.88,24.79,24.86,108000.0,21.3343,21.4032,21.3257,21.386,108000.0
2010-11-23 09:50:00,24.86,24.87,24.71,24.72,72600.0,21.386,21.3946,21.2569,21.2655,72600.0
2010-11-23 10:00:00,24.72,24.8,24.71,24.75,75000.0,21.2655,21.3343,21.2569,21.2913,75000.0
2010-11-23 10:10:00,24.75,24.81,24.66,24.81,80400.0,21.2913,21.3429,21.2139,21.3429,80400.0
2010-11-23 10:20:00,24.81,24.83,24.77,24.8,78900.0,21.3429,21.3602,21.3085,21.3343,78900.0
2010-11-23 10:30:00,24.8,24.83,24.79,24.8,142800.0,21.3343,21.3602,21.3257,21.3343,142800.0
2010-11-23 10:40:00,24.81,24.86,24.8,24.85,82800.0,21.3429,21.386,21.3343,21.3774,82800.0
2010-11-23 10:50:00,24.84,24.87,24.82,24.86,31500.0,21.3688,21.3946,21.3515,21.386,31500.0
2010-11-23 11:00:00,24.86,24.86,24.77,24.78,41400.0,21.386,21.386,21.3085,21.3171,41400.0
2010-11-23 11:10:00,24.78,24.8,24.74,24.78,42300.0,21.3171,21.3343,21.2827,21.3171,42300.0
2010-11-23 11:20:00,24.79,24.8,24.73,24.73,26700.0,21.3257,21.3343,21.2741,21.2741,26700.0
2010-11-23 11:30:00,24.72,24.72,24.68,24.72,20700.0,21.2655,21.2655,21.2311,21.2655,20700.0
2010-11-23 11:40:00,24.72,24.72,24.7,24.71,9300.0,21.2655,21.2655,21.2483,21.2569,9300.0
2010-11-23 11:50:00,24.71,24.75,24.69,24.74,21300.0,21.2569,21.2913,21.2397,21.2827,21300.0
2010-11-23 12:00:00,24.74,24.75,24.71,24.72,57300.0,21.2827,21.2913,21.2569,21.2655,57300.0
2010-11-23 12:10:00,24.73,24.74,24.69,24.7,25500.0,21.2741,21.2827,21.2397,21.2483,25500.0
2010-11-23 12:20:00,24.71,24.73,24.7,24.71,17400.0,21.2569,21.2741,21.2483,21.2569,17400.0
2010-11-23 12:30:00,24.72,24.73,24.66,24.66,21600.0,21.2655,21.2741,21.2139,21.2139,21600.0
2010-11-23 12:40:00,24.66,24.72,24.66,24.69,21900.0,21.2139,21.2655,21.2139,21.2397,21900.0
2010-11-23 12:50:00,24.7,24.73,24.69,24.71,19200.0,21.2483,21.2741,21.2397,21.2569,19200.0
2010-11-23 13:00:00,24.72,24.72,24.68,24.68,10800.0,21.2655,21.2655,21.2311,21.2311,10800.0
2010-11-23 13:10:00,24.68,24.69,24.67,24.68,20100.0,21.2311,21.2397,21.2225,21.2311,20100.0
2010-11-23 13:20:00,24.66,24.72,24.65,24.72,27900.0,21.2139,21.2655,21.2053,21.2655,27900.0
2010-11-23 13:30:00,24.73,24.75,24.7,24.71,18300.0,21.2741,21.2913,21.2483,21.2569,18300.0
2010-11-23 13:40:00,24.71,24.73,24.67,24.67,17400.0,21.2569,21.2741,21.2225,21.2225,17400.0
2010-11-23 13:50:00,24.67,24.69,24.66,24.67,18000.0,21.2225,21.2397,21.2139,21.2225,18000.0
2010-11-23 14:00:00,24.68,24.7,24.64,24.65,30900.0,21.2311,21.2483,21.1967,21.2053,30900.0
2010-11-23 14:10:00,24.65,24.69,24.62,24.62,29100.0,21.2053,21.2397,21.1795,21.1795,29100.0
2010-11-23 14:20:00,24.62,24.64,24.61,24.64,30000.0,21.1795,21.1967,21.1709,21.1967,30000.0
2010-11-23 14:30:00,24.64,24.66,24.62,24.63,37800.0,21.1967,21.2139,21.1795,21.1881,37800.0
2010-11-23 14:40:00,24.63,24.68,24.61,24.65,24900.0,21.1881,21.2311,21.1709,21.2053,24900.0
2010-11-23 14:50:00,24.66,24.7,24.66,24.68,19800.0,21.2139,21.2483,21.2139,21.2311,19800.0
2010-11-23 15:00:00,24.67,24.7,24.66,24.69,25500.0,21.2225,21.2483,21.2139,21.2397,25500.0
2010-11-23 15:10:00,24.69,24.69,24.65,24.66,37800.0,21.2397,21.2397,21.2053,21.2139,37800.0
2010-11-23 15:20:00,24.67,24.67,24.63,24.64,19500.0,21.2225,21.2225,21.1881,21.1967,19500.0
2010-11-23 15:30:00,24.64,24.67,24.64,24.66,47700.0,21.1967,21.2225,21.1967,21.2139,47700.0
2010-11-23 15:40:00,24.66,24.7,24.65,24.67,72300.0,21.2139,21.2483,21.2053,21.2225,72300.0
2010-11-23 15:50:00,24.67,24.71,24.65,24.68,116400.0,21.2225,21.2569,21.2053,21.2311,116400.0
2010-11-24 09:30:00,24.85,24.93,24.85,24.89,43500.0,21.3774,21.4462,21.3774,21.4118,43500.0
2010-11-24 09:40:00,24.89,24.97,24.87,24.87,92700.0,21.4118,21.4806,21.3946,21.3946,92700.0
2010-11-24 09:50:00,24.88,24.96,24.86,24.9,52200.0,21.4032,21.472,21.386,21.4204,52200.0
2010-11-24 10:00:00,24.91,24.91,24.82,24.83,79200.0,21.429,21.429,21.3515,21.3602,79200.0
2010-11-24 10:10:00,24.83,24.84,24.76,24.82,49800.0,21.3602,21.3688,21.2999,21.3515,49800.0
2010-11-24 10:20:00,24.83,24.93,24.83,24.9,39600.0,21.3602,21.4462,21.3602,21.4204,39600.0
2010-11-24 10:30:00,24.9,24.9,24.86,24.86,60600.0,21.4204,21.4204,21.386,21.386,60600.0
2010-11-24 10:40:00,24.86,24.9,24.86,24.9,41700.0,21.386,21.4204,21.386,21.4204,41700.0
2010-11-24 10:50:00,24.89,24.9,24.87,24.89,21000.0,21.4118,21.4204,21.3946,21.4118,21000.0
2010-11-24 11:00:00,24.89,24.93,24.86,24.92,47100.0,21.4118,21.4462,21.386,21.4376,47100.0
2010-11-24 11:10:00,24.91,24.95,24.88,24.88,21600.0,21.429,21.4634,21.4032,21.4032,21600.0
2010-11-24 11:20:00,24.89,24.92,24.87,24.91,18300.0,21.4118,21.4376,21.3946,21.429,18300.0
2010-11-24 11:30:00,24.91,24.93,24.87,24.87,18600.0,21.429,21.4462,21.3946,21.3946,18600.0
2010-11-24 11:40:00,24.88,24.9,24.86,24.88,19800.0,21.4032,21.4204,21.386,21.4032,19800.0
2010-11-24 11:50:00,24.89,24.89,24.85,24.89,21600.0,21.4118,21.4118,21.3774,21.4118,21600.0
2010-11-24 12:00:00,24.9,24.93,24.88,24.92,40200.0,21.4204,21.4462,21.4032,21.4376,40200.0
2010-11-24 12:10:00,24.91,24.94,24.9,24.9,24600.0,21.429,21.4548,21.4204,21.4204,24600.0
2010-11-24 12:20:00,24.92,24.93,24.9,24.91,28500.0,21.4376,21.4462,21.4204,21.429,28500.0
2010-11-24 12:30:00,24.92,24.94,24.91,24.92,25200.0,21.4376,21.4548,21.429,21.4376,25200.0
2010-11-24 12:40:00,24.91,24.93,24.89,24.92,37500.0,21.429,21.4462,21.4118,21.4376,37500.0
2010-11-24 12:50:00,24.92,24.93,24.91,24.92,56700.0,21.4376,21.4462,21.429,21.4376,56700.0
2010-11-24 13:00:00,24.92,24.93,24.91,24.92,21900.0,21.4376,21.4462,21.429,21.4376,21900.0
2010-11-24 13:10:00,24.93,24.94,24.92,24.92,14400.0,21.4462,21.4548,21.4376,21.4376,14400.0
2010-11-24 13:20:00,24.92,24.97,24.92,24.97,17100.0,21.4376,21.4806,21.4376,21.4806,17100.0
2010-11-24 13:30:00,24.96,25.0,24.96,24.99,22500.0,21.472,21.5064,21.472,21.4978,22500.0
2010-11-24 13:40:00,24.98,25.0,24.98,24.99,24900.0,21.4892,21.5064,21.4892,21.4978,24900.0
2010-11-24 13:50:00,24.99,24.99,24.97,24.98,17100.0,21.4978,21.4978,21.4806,21.4892,17100.0
2010-11-24 14:00:00,24.97,24.99,24.96,24.97,45600.0,21.4806,21.4978,21.472,21.4806,45600.0
2010-11-24 14:10:00,24.97,25.01,24.96,25.0,65700.0,21.4806,21.515,21.472,21.5064,65700.0
2010-11-24 14:20:00,25.0,25.04,25.0,25.02,39300.0,21.5064,21.5408,21.5064,21.5236,39300.0
2010-11-24 14:30:00,25.02,25.04,25.01,25.03,26100.0,21.5236,21.5408,21.515,21.5322,26100.0
2010-11-24 14:40:00,25.03,25.05,25.03,25.04,28800.0,21.5322,21.5494,21.5322,21.5408,28800.0
2010-11-24 14:50:00,25.04,25.09,25.04,25.07,87000.0,21.5408,21.5838,21.5408,21.5666,87000.0
2010-11-24 15:00:00,25.07,25.09,25.06,25.07,32100.0,21.5666,21.5838,21.558,21.5666,32100.0
2010-11-24 15:10:00,25.08,25.08,25.02,25.03,35100.0,21.5752,21.5752,21.5236,21.5322,35100.0
2010-11-24 15:20:00,25.03,25.09,25.03,25.05,37500.0,21.5322,21.5838,21.5322,21.5494,37500.0
2010-11-24 15:30:00,25.05,25.06,25.02,25.03,34500.0,21.5494,21.558,21.5236,21.5322,34500.0
2010-11-24 15:40:00,25.03,25.07,25.01,25.03,60900.0,21.5322,21.5666,21.515,21.5322,60900.0
2010-11-24 15:50:00,25.03,25.06,25.0,25.05,205500.0,21.5322,21.558,21.5064,21.5494,205500.0
2010-11-26 09:30:00,24.88,24.9,24.84,24.9,57000.0,21.4032,21.4204,21.3688,21.4204,57000.0
2010-11-26 09:40:00,24.92,24.95,24.89,24.92,42600.0,21.4376,21.4634,21.4118,21.4376,42600.0
2010-11-26 09:50:00,24.92,24.99,24.92,24.98,91500.0,21.4376,21.4978,21.4376,21.4892,91500.0
2010-11-26 10:00:00,24.99,24.99,24.93,24.94,14400.0,21.4978,21.4978,21.4462,21.4548,14400.0
2010-11-26 10:10:00,24.94,24.99,24.93,24.98,9600.0,21.4548,21.4978,21.4462,21.4892,9600.0
2010-11-26 10:20:00,24.99,25.02,24.98,24.98,18300.0,21.4978,21.5236,21.4892,21.4892,18300.0
2010-11-26 10:30:00,24.96,24.98,24.95,24.97,9600.0,21.472,21.4892,21.4634,21.4806,9600.0
2010-11-26 10:40:00,24.98,24.99,24.93,24.94,9000.0,21.4892,21.4978,21.4462,21.4548,9000.0
2010-11-26 10:50:00,24.94,24.98,24.91,24.93,31500.0,21.4548,21.4892,21.429,21.4462,31500.0
2010-11-26 11:00:00,24.95,24.98,24.95,24.95,8100.0,21.4634,21.4892,21.4634,21.4634,8100.0
2010-11-26 11:10:00,24.93,24.93,24.91,24.91,9000.0,21.4462,21.4462,21.429,21.429,9000.0
2010-11-26 11:20:00,24.91,24.91,24.86,24.89,12300.0,21.429,21.429,21.386,21.4118,12300.0
2010-11-26 11:30:00,24.89,24.9,24.85,24.85,15600.0,21.4118,21.4204,21.3774,21.3774,15600.0
2010-11-26 11:40:00,24.86,24.87,24.83,24.86,11400.0,21.386,21.3946,21.3602,21.386,11400.0
2010-11-26 11:50:00,24.86,24.89,24.84,24.89,11700.0,21.386,21.4118,21.3688,21.4118,11700.0
2010-11-26 12:00:00,24.89,24.89,24.85,24.88,8100.0,21.4118,21.4118,21.3774,21.4032,8100.0
2010-11-26 12:10:00,24.88,24.96,24.88,24.94,26400.0,21.4032,21.472,21.4032,21.4548,26400.0
2010-11-26 12:20:00,24.99,25.0,24.95,24.96,12900.0,21.4978,21.5064,21.4634,21.472,12900.0
2010-11-26 12:30:00,24.94,24.99,24.94,24.97,9000.0,21.4548,21.4978,21.4548,21.4806,9000.0
2010-11-26 12:40:00,24.97,24.99,24.95,24.95,19500.0,21.4806,21.4978,21.4634,21.4634,19500.0
2010-11-26 12:50:00,24.95,24.96,24.92,24.92,59400.0,21.4634,21.472,21.4376,21.4376,59400.0
2010-11-29 09:30:00,24.79,24.8,24.71,24.71,50100.0,21.3257,21.3343,21.2569,21.2569,50100.0
2010-11-29 09:40:00,24.7,24.8,24.68,24.74,92400.0,21.2483,21.3343,21.2311,21.2827,92400.0
2010-11-29 09:50:00,24.73,24.75,24.5,24.53,108600.0,21.2741,21.2913,21.0763,21.1021,108600.0
2010-11-29 10:00:00,24.52,24.54,24.5,24.51,43500.0,21.0935,21.1107,21.0763,21.0849,43500.0
2010-11-29 10:10:00,24.51,24.56,24.46,24.53,51300.0,21.0849,21.1279,21.0419,21.1021,51300.0
2010-11-29 10:20:00,24.52,24.53,24.47,24.47,23400.0,21.0935,21.1021,21.0505,21.0505,23400.0
2010-11-29 10:30:00,24.47,24.57,24.47,24.51,38400.0,21.0505,21.1365,21.0505,21.0849,38400.0
2010-11-29 10:40:00,24.52,24.59,24.49,24.5,32700.0,21.0935,21.1537,21.0677,21.0763,32700.0
2010-11-29 10:50:00,24.51,24.51,24.45,24.45,31800.0,21.0849,21.0849,21.0333,21.0333,31800.0
2010-11-29 11:00:00,24.46,24.5,24.45,24.47,51600.0,21.0419,21.0763,21.0333,21.0505,51600.0
2010-11-29 11:10:00,24.48,24.51,24.47,24.47,32700.0,21.0591,21.0849,21.0505,21.0505,32700.0
2010-11-29 11:20:00,24.46,24.53,24.42,24.53,60600.0,21.0419,21.1021,21.0074,21.1021,60600.0
2010-11-29 11:30:00,24.53,24.54,24.5,24.51,10200.0,21.1021,21.1107,21.0763,21.0849,10200.0
2010-11-29 11:40:00,24.51,24.52,24.47,24.52,13200.0,21.0849,21.0935,21.0505,21.0935,13200.0
2010-11-29 11:50:00,24.51,24.51,24.47,24.5,15900.0,21.0849,21.0849,21.0505,21.0763,15900.0
2010-11-29 12:00:00,24.51,24.55,24.51,24.55,15000.0,21.0849,21.1193,21.0849,21.1193,15000.0
2010-11-29 12:10:00,24.54,24.61,24.54,24.61,24600.0,21.1107,21.1709,21.1107,21.1709,24600.0
2010-11-29 12:20:00,24.59,24.62,24.58,24.58,10800.0,21.1537,21.1795,21.1451,21.1451,10800.0
2010-11-29 12:30:00,24.58,24.59,24.56,24.59,15300.0,21.1451,21.1537,21.1279,21.1537,15300.0
2010-11-29 12:40:00,24.59,24.63,24.59,24.62,16800.0,21.1537,21.1881,21.1537,21.1795,16800.0
2010-11-29 12:50:00,24.62,24.62,24.61,24.62,16800.0,21.1795,21.1795,21.1709,21.1795,16800.0
2010-11-29 13:00:00,24.62,24.64,24.6,24.62,45600.0,21.1795,21.1967,21.1623,21.1795,45600.0
2010-11-29 13:10:00,24.61,24.61,24.6,24.61,4200.0,21.1709,21.1709,21.1623,21.1709,4200.0
2010-11-29 13:20:00,24.6,24.6,24.54,24.55,16800.0,21.1623,21.1623,21.1107,21.1193,16800.0
2010-11-29 13:30:00,24.54,24.55,24.52,24.52,9300.0,21.1107,21.1193,21.0935,21.0935,9300.0
2010-11-29 13:40:00,24.52,24.59,24.52,24.59,15600.0,21.0935,21.1537,21.0935,21.1537,15600.0
2010-11-29 13:50:00,24.59,24.6,24.57,24.57,6000.0,21.1537,21.1623,21.1365,21.1365,6000.0
2010-11-29 14:00:00,24.57,24.59,24.57,24.59,13200.0,21.1365,21.1537,21.1365,21.1537,13200.0
2010-11-29 14:10:00,24.6,24.6,24.57,24.57,24900.0,21.1623,21.1623,21.1365,21.1365,24900.0
2010-11-29 14:20:00,24.57,24.59,24.57,24.59,32700.0,21.1365,21.1537,21.1365,21.1537,32700.0
2010-11-29 14:30:00,24.6,24.63,24.58,24.63,52200.0,21.1623,21.1881,21.1451,21.1881,52200.0
2010-11-29 14:40:00,24.62,24.67,24.62,24.67,25800.0,21.1795,21.2225,21.1795,21.2225,25800.0
2010-11-29 14:50:00,24.67,24.68,24.64,24.67,50400.0,21.2225,21.2311,21.1967,21.2225,50400.0
2010-11-29 15:00:00,24.67,24.68,24.65,24.65,65400.0,21.2225,21.2311,21.2053,21.2053,65400.0
2010-11-29 15:10:00,24.65,24.71,24.64,24.7,39300.0,21.2053,21.2569,21.1967,21.2483,39300.0
2010-11-29 15:20:00,24.7,24.75,24.69,24.75,30900.0,21.2483,21.2913,21.2397,21.2913,30900.0
2010-11-29 15:30:00,24.74,24.75,24.72,24.74,57900.0,21.2827,21.2913,21.2655,21.2827,57900.0
2010-11-29 15:40:00,24.74,24.81,24.74,24.81,84900.0,21.2827,21.3429,21.2827,21.3429,84900.0
2010-11-29 15:50:00,24.81,24.82,24.72,24.73,124800.0,21.3429,21.3515,21.2655,21.2741,124800.0
2010-11-30 09:30:00,24.54,24.64,24.46,24.48,69600.0,21.1107,21.1967,21.0419,21.0591,69600.0
2010-11-30 09:40:00,24.48,24.58,24.46,24.51,73200.0,21.0591,21.1451,21.0419,21.0849,73200.0
2010-11-30 09:50:00,24.52,24.64,24.5,24.64,66600.0,21.0935,21.1967,21.0763,21.1967,66600.0
2010-11-30 10:00:00,24.63,24.68,24.54,24.56,65100.0,21.1881,21.2311,21.1107,21.1279,65100.0
2010-11-30 10:10:00,24.55,24.66,24.55,24.65,34800.0,21.1193,21.2139,21.1193,21.2053,34800.0
2010-11-30 10:20:00,24.66,24.75,24.64,24.74,27600.0,21.2139,21.2913,21.1967,21.2827,27600.0
2010-11-30 10:30:00,24.74,24.76,24.72,24.72,30900.0,21.2827,21.2999,21.2655,21.2655,30900.0
2010-11-30 10:40:00,24.71,24.72,24.66,24.68,33300.0,21.2569,21.2655,21.2139,21.2311,33300.0
2010-11-30 10:50:00,24.67,24.69,24.66,24.68,34800.0,21.2225,21.2397,21.2139,21.2311,34800.0
2010-11-30 11:00:00,24.68,24.71,24.67,24.7,12900.0,21.2311,21.2569,21.2225,21.2483,12900.0
2010-11-30 11:10:00,24.69,24.74,24.66,24.72,61500.0,21.2397,21.2827,21.2139,21.2655,61500.0
2010-11-30 11:20:00,24.73,24.74,24.71,24.71,19500.0,21.2741,21.2827,21.2569,21.2569,19500.0
2010-11-30 11:30:00,24.72,24.75,24.71,24.73,18000.0,21.2655,21.2913,21.2569,21.2741,18000.0
2010-11-30 11:40:00,24.73,24.76,24.72,24.76,13200.0,21.2741,21.2999,21.2655,21.2999,13200.0
2010-11-30 11:50:00,24.76,24.8,24.74,24.77,18000.0,21.2999,21.3343,21.2827,21.3085,18000.0
2010-11-30 12:00:00,24.77,24.8,24.76,24.78,12300.0,21.3085,21.3343,21.2999,21.3171,12300.0
2010-11-30 12:10:00,24.78,24.81,24.77,24.77,15900.0,21.3171,21.3429,21.3085,21.3085,15900.0
2010-11-30 12:20:00,24.78,24.81,24.78,24.78,8100.0,21.3171,21.3429,21.3171,21.3171,8100.0
2010-11-30 12:30:00,24.79,24.81,24.79,24.79,25200.0,21.3257,21.3429,21.3257,21.3257,25200.0
2010-11-30 12:40:00,24.79,24.86,24.79,24.85,24900.0,21.3257,21.386,21.3257,21.3774,24900.0
2010-11-30 12:50:00,24.84,24.87,24.83,24.87,19500.0,21.3688,21.3946,21.3602,21.3946,19500.0
2010-11-30 13:00:00,24.87,24.91,24.85,24.9,30600.0,21.3946,21.429,21.3774,21.4204,30600.0
2010-11-30 13:10:00,24.89,24.93,24.87,24.93,24300.0,21.4118,21.4462,21.3946,21.4462,24300.0
2010-11-30 13:20:00,24.92,24.95,24.92,24.93,22800.0,21.4376,21.4634,21.4376,21.4462,22800.0
2010-11-30 13:30:00,24.94,24.95,24.93,24.93,15900.0,21.4548,21.4634,21.4462,21.4462,15900.0
2010-11-30 13:40:00,24.91,24.93,24.87,24.9,14700.0,21.429,21.4462,21.3946,21.4204,14700.0
2010-11-30 13:50:00,24.89,24.9,24.88,24.9,14700.0,21.4118,21.4204,21.4032,21.4204,14700.0
2010-11-30 14:00:00,24.9,24.94,24.9,24.92,27300.0,21.4204,21.4548,21.4204,21.4376,27300.0
2010-11-30 14:10:00,24.92,24.93,24.88,24.89,38400.0,21.4376,21.4462,21.4032,21.4118,38400.0
2010-11-30 14:20:00,24.9,24.9,24.84,24.85,36900.0,21.4204,21.4204,21.3688,21.3774,36900.0
2010-11-30 14:30:00,24.86,24.86,24.8,24.82,27300.0,21.386,21.386,21.3343,21.3515,27300.0
2010-11-30 14:40:00,24.82,24.83,24.81,24.83,20700.0,21.3515,21.3602,21.3429,21.3602,20700.0
2010-11-30 14:50:00,24.83,24.89,24.81,24.84,29400.0,21.3602,21.4118,21.3429,21.3688,29400.0
2010-11-30 15:00:00,24.84,24.89,24.84,24.87,28500.0,21.3688,21.4118,21.3688,21.3946,28500.0
2010-11-30 15:10:00,24.87,24.87,24.82,24.87,40200.0,21.3946,21.3946,21.3515,21.3946,40200.0
2010-11-30 15:20:00,24.88,24.89,24.87,24.88,24900.0,21.4032,21.4118,21.3946,21.4032,24900.0
2010-11-30 15:30:00,24.88,24.89,24.85,24.87,68100.0,21.4032,21.4118,21.3774,21.3946,68100.0
2010-11-30 15:40:00,24.86,24.86,24.74,24.74,143100.0,21.386,21.386,21.2827,21.2827,143100.0
2010-11-30 15:50:00,24.74,24.77,24.71,24.72,228000.0,21.2827,21.3085,21.2569,21.2655,228000.0
2010-12-01 09:30:00,25.0,25.13,25.0,25.1,142800.0,21.5064,21.6182,21.5064,21.5924,142800.0
2010-12-01 09:40:00,25.1,25.18,25.1,25.16,82500.0,21.5924,21.6612,21.5924,21.644,82500.0
2010-12-01 09:50:00,25.16,25.21,25.12,25.2,89400.0,21.644,21.687,21.6096,21.6784,89400.0
2010-12-01 10:00:00,25.2,25.21,25.09,25.1,92100.0,21.6784,21.687,21.5838,21.5924,92100.0
2010-12-01 10:10:00,25.1,25.14,25.05,25.12,93900.0,21.5924,21.6268,21.5494,21.6096,93900.0
2010-12-01 10:20:00,25.12,25.14,25.09,25.11,36300.0,21.6096,21.6268,21.5838,21.601,36300.0
2010-12-01 10:30:00,25.11,25.13,25.09,25.13,26100.0,21.601,21.6182,21.5838,21.6182,26100.0
2010-12-01 10:40:00,25.12,25.14,25.07,25.09,200700.0,21.6096,21.6268,21.5666,21.5838,200700.0
2010-12-01 10:50:00,25.08,25.11,25.06,25.07,65100.0,21.5752,21.601,21.558,21.5666,65100.0
2010-12-01 11:00:00,25.06,25.08,24.99,25.04,65100.0,21.558,21.5752,21.4978,21.5408,65100.0
2010-12-01 11:10:00,25.04,25.12,25.04,25.12,60300.0,21.5408,21.6096,21.5408,21.6096,60300.0
2010-12-01 11:20:00,25.11,25.11,25.07,25.08,24600.0,21.601,21.601,21.5666,21.5752,24600.0
2010-12-01 11:30:00,25.07,25.12,25.07,25.12,49800.0,21.5666,21.6096,21.5666,21.6096,49800.0
2010-12-01 11:40:00,25.12,25.17,25.11,25.17,19800.0,21.6096,21.6526,21.601,21.6526,19800.0
2010-12-01 11:50:00,25.17,25.37,25.17,25.34,82500.0,21.6526,21.8247,21.6526,21.7989,82500.0
2010-12-01 12:00:00,25.34,25.37,25.27,25.28,37500.0,21.7989,21.8247,21.7387,21.7473,37500.0
2010-12-01 12:10:00,25.27,25.27,25.22,25.23,8400.0,21.7387,21.7387,21.6957,21.7043,8400.0
2010-12-01 12:20:00,25.23,25.32,25.23,25.31,63900.0,21.7043,21.7817,21.7043,21.7731,63900.0
2010-12-01 12:30:00,25.31,25.34,25.31,25.33,31500.0,21.7731,21.7989,21.7731,21.7903,31500.0
2010-12-01 12:40:00,25.33,25.33,25.32,25.33,33600.0,21.7903,21.7903,21.7817,21.7903,33600.0
2010-12-01 12:50:00,25.33,25.38,25.33,25.38,61200.0,21.7903,21.8333,21.7903,21.8333,61200.0
2010-12-01 13:00:00,25.37,25.38,25.34,25.34,11700.0,21.8247,21.8333,21.7989,21.7989,11700.0
2010-12-01 13:10:00,25.34,25.35,25.29,25.3,28500.0,21.7989,21.8075,21.7559,21.7645,28500.0
2010-12-01 13:20:00,25.28,25.31,25.22,25.22,25500.0,21.7473,21.7731,21.6957,21.6957,25500.0
2010-12-01 13:30:00,25.22,25.26,25.2,25.23,65100.0,21.6957,21.7301,21.6784,21.7043,65100.0
2010-12-01 13:40:00,25.23,25.24,25.22,25.24,12900.0,21.7043,21.7129,21.6957,21.7129,12900.0
2010-12-01 13:50:00,25.23,25.24,25.21,25.22,10500.0,21.7043,21.7129,21.687,21.6957,10500.0
2010-12-01 14:00:00,25.22,25.26,25.21,25.22,19200.0,21.6957,21.7301,21.687,21.6957,19200.0
2010-12-01 14:10:00,25.23,25.26,25.22,25.26,21600.0,21.7043,21.7301,21.6957,21.7301,21600.0
2010-12-01 14:20:00,25.25,25.3,25.25,25.25,18900.0,21.7215,21.7645,21.7215,21.7215,18900.0
2010-12-01 14:30:00,25.26,25.28,25.25,25.27,33000.0,21.7301,21.7473,21.7215,21.7387,33000.0
2010-12-01 14:40:00,25.27,25.31,25.27,25.3,22500.0,21.7387,21.7731,21.7387,21.7645,22500.0
2010-12-01 14:50:00,25.28,25.33,25.28,25.32,23700.0,21.7473,21.7903,21.7473,21.7817,23700.0
2010-12-01 15:00:00,25.32,25.32,25.28,25.31,22200.0,21.7817,21.7817,21.7473,21.7731,22200.0
2010-12-01 15:10:00,25.31,25.33,25.3,25.32,41400.0,21.7731,21.7903,21.7645,21.7817,41400.0
2010-12-01 15:20:00,25.31,25.35,25.31,25.35,64500.0,21.7731,21.8075,21.7731,21.8075,64500.0
2010-12-01 15:30:00,25.34,25.35,25.32,25.33,51300.0,21.7989,21.8075,21.7817,21.7903,51300.0
2010-12-01 15:40:00,25.34,25.35,25.31,25.32,67500.0,21.7989,21.8075,21.7731,21.7817,67500.0
2010-12-01 15:50:00,25.32,25.33,25.27,25.31,150000.0,21.7817,21.7903,21.7387,21.7731,150000.0
2010-12-02 09:30:00,25.24,25.38,25.18,25.38,163200.0,21.7129,21.8333,21.6612,21.8333,163200.0
2010-12-02 09:40:00,25.36,25.4,25.33,25.38,102300.0,21.8161,21.8505,21.7903,21.8333,102300.0
2010-12-02 09:50:00,25.38,25.45,25.36,25.44,45300.0,21.8333,21.8935,21.8161,21.8849,45300.0
2010-12-02 10:00:00,25.45,25.5,25.45,25.49,57900.0,21.8935,21.9365,21.8935,21.9279,57900.0
2010-12-02 10:10:00,25.49,25.59,25.49,25.54,99900.0,21.9279,22.0139,21.9279,21.9709,99900.0
2010-12-02 10:20:00,25.53,25.6,25.53,25.58,37500.0,21.9623,22.0225,21.9623,22.0053,37500.0
2010-12-02 10:30:00,25.58,25.63,25.56,25.6,86700.0,22.0053,22.0484,21.9881,22.0225,86700.0
2010-12-02 10:40:00,25.6,25.62,25.54,25.54,98700.0,22.0225,22.0398,21.9709,21.9709,98700.0
2010-12-02 10:50:00,25.54,25.54,25.45,25.49,105600.0,21.9709,21.9709,21.8935,21.9279,105600.0
2010-12-02 11:00:00,25.49,25.54,25.48,25.54,24600.0,21.9279,21.9709,21.9193,21.9709,24600.0
2010-12-02 11:10:00,25.54,25.54,25.44,25.45,47400.0,21.9709,21.9709,21.8849,21.8935,47400.0
2010-12-02 11:20:00,25.47,25.48,25.45,25.48,24300.0,21.9107,21.9193,21.8935,21.9193,24300.0
2010-12-02 11:30:00,25.5,25.52,25.48,25.48,49800.0,21.9365,21.9537,21.9193,21.9193,49800.0
2010-12-02 11:40:00,25.5,25.53,25.5,25.53,30000.0,21.9365,21.9623,21.9365,21.9623,30000.0
2010-12-02 11:50:00,25.53,25.56,25.53,25.54,19200.0,21.9623,21.9881,21.9623,21.9709,19200.0
2010-12-02 12:00:00,25.53,25.54,25.53,25.53,16800.0,21.9623,21.9709,21.9623,21.9623,16800.0
2010-12-02 12:10:00,25.54,25.56,25.53,25.55,46800.0,21.9709,21.9881,21.9623,21.9795,46800.0
2010-12-02 12:20:00,25.55,25.57,25.53,25.53,29700.0,21.9795,21.9967,21.9623,21.9623,29700.0
2010-12-02 12:30:00,25.53,25.56,25.51,25.56,35100.0,21.9623,21.9881,21.9451,21.9881,35100.0
2010-12-02 12:40:00,25.56,25.59,25.56,25.58,16800.0,21.9881,22.0139,21.9881,22.0053,16800.0
2010-12-02 12:50:00,25.58,25.59,25.53,25.53,23100.0,22.0053,22.0139,21.9623,21.9623,23100.0
2010-12-02 13:00:00,25.54,25.57,25.53,25.55,37200.0,21.9709,21.9967,21.9623,21.9795,37200.0
2010-12-02 13:10:00,25.56,25.56,25.49,25.51,69000.0,21.9881,21.9881,21.9279,21.9451,69000.0
2010-12-02 13:20:00,25.5,25.51,25.45,25.47,30900.0,21.9365,21.9451,21.8935,21.9107,30900.0
2010-12-02 13:30:00,25.47,25.48,25.44,25.44,26700.0,21.9107,21.9193,21.8849,21.8849,26700.0
2010-12-02 13:40:00,25.44,25.44,25.39,25.39,47100.0,21.8849,21.8849,21.8419,21.8419,47100.0
2010-12-02 13:50:00,25.39,25.39,25.36,25.36,32400.0,21.8419,21.8419,21.8161,21.8161,32400.0
2010-12-02 14:00:00,25.37,25.4,25.36,25.38,35400.0,21.8247,21.8505,21.8161,21.8333,35400.0
2010-12-02 14:10:00,25.37,25.39,25.36,25.37,44400.0,21.8247,21.8419,21.8161,21.8247,44400.0
2010-12-02 14:20:00,25.37,25.4,25.35,25.35,49800.0,21.8247,21.8505,21.8075,21.8075,49800.0
2010-12-02 14:30:00,25.35,25.35,25.32,25.32,60000.0,21.8075,21.8075,21.7817,21.7817,60000.0
2010-12-02 14:40:00,25.32,25.35,25.31,25.35,56700.0,21.7817,21.8075,21.7731,21.8075,56700.0
2010-12-02 14:50:00,25.35,25.37,25.32,25.32,54900.0,21.8075,21.8247,21.7817,21.7817,54900.0
2010-12-02 15:00:00,25.32,25.39,25.32,25.39,37500.0,21.7817,21.8419,21.7817,21.8419,37500.0
2010-12-02 15:10:00,25.39,25.42,25.39,25.42,29400.0,21.8419,21.8677,21.8419,21.8677,29400.0
2010-12-02 15:20:00,25.41,25.45,25.41,25.44,30600.0,21.8591,21.8935,21.8591,21.8849,30600.0
2010-12-02 15:30:00,25.44,25.47,25.43,25.46,34800.0,21.8849,21.9107,21.8763,21.9021,34800.0
2010-12-02 15:40:00,25.46,25.46,25.39,25.43,118500.0,21.9021,21.9021,21.8419,21.8763,118500.0
2010-12-02 15:50:00,25.43,25.43,25.39,25.41,175800.0,21.8763,21.8763,21.8419,21.8591,175800.0
2010-12-03 09:30:00,25.31,25.47,25.27,25.45,129300.0,21.7731,21.9107,21.7387,21.8935,129300.0
2010-12-03 09:40:00,25.45,25.55,25.43,25.54,82200.0,21.8935,21.9795,21.8763,21.9709,82200.0
2010-12-03 09:50:00,25.54,25.54,25.5,25.5,99900.0,21.9709,21.9709,21.9365,21.9365,99900.0
2010-12-03 10:00:00,25.51,25.59,25.51,25.57,51900.0,21.9451,22.0139,21.9451,21.9967,51900.0
2010-12-03 10:10:00,25.58,25.59,25.54,25.58,136200.0,22.0053,22.0139,21.9709,22.0053,136200.0
2010-12-03 10:20:00,25.57,25.59,25.54,25.56,77400.0,21.9967,22.0139,21.9709,21.9881,77400.0
2010-12-03 10:30:00,25.56,25.59,25.55,25.59,20400.0,21.9881,22.0139,21.9795,22.0139,20400.0
2010-12-03 10:40:00,25.59,25.6,25.58,25.6,26100.0,22.0139,22.0225,22.0053,22.0225,26100.0
2010-12-03 10:50:00,25.58,25.65,25.58,25.65,43800.0,22.0053,22.0656,22.0053,22.0656,43800.0
2010-12-03 11:00:00,25.64,25.66,25.63,25.66,13200.0,22.057,22.0742,22.0484,22.0742,13200.0
2010-12-03 11:10:00,25.65,25.66,25.64,25.66,152700.0,22.0656,22.0742,22.057,22.0742,152700.0
2010-12-03 11:20:00,25.66,25.66,25.6,25.63,14700.0,22.0742,22.0742,22.0225,22.0484,14700.0
2010-12-03 11:30:00,25.61,25.62,25.6,25.6,21000.0,22.0311,22.0398,22.0225,22.0225,21000.0
2010-12-03 11:40:00,25.6,25.62,25.59,25.61,19500.0,22.0225,22.0398,22.0139,22.0311,19500.0
2010-12-03 11:50:00,25.61,25.61,25.56,25.59,15300.0,22.0311,22.0311,21.9881,22.0139,15300.0
2010-12-03 12:00:00,25.58,25.62,25.58,25.59,34200.0,22.0053,22.0398,22.0053,22.0139,34200.0
2010-12-03 12:10:00,25.6,25.61,25.59,25.61,14700.0,22.0225,22.0311,22.0139,22.0311,14700.0
2010-12-03 12:20:00,25.61,25.62,25.58,25.6,19200.0,22.0311,22.0398,22.0053,22.0225,19200.0
2010-12-03 12:30:00,25.6,25.62,25.59,25.62,8700.0,22.0225,22.0398,22.0139,22.0398,8700.0
2010-12-03 12:40:00,25.62,25.63,25.61,25.63,9600.0,22.0398,22.0484,22.0311,22.0484,9600.0
2010-12-03 12:50:00,25.63,25.63,25.59,25.6,7800.0,22.0484,22.0484,22.0139,22.0225,7800.0
2010-12-03 13:00:00,25.6,25.65,25.6,25.65,13200.0,22.0225,22.0656,22.0225,22.0656,13200.0
2010-12-03 13:10:00,25.65,25.69,25.65,25.67,103500.0,22.0656,22.1,22.0656,22.0828,103500.0
2010-12-03 13:20:00,25.67,25.7,25.67,25.69,39600.0,22.0828,22.1086,22.0828,22.1,39600.0
2010-12-03 13:30:00,25.68,25.69,25.66,25.67,26400.0,22.0914,22.1,22.0742,22.0828,26400.0
2010-12-03 13:40:00,25.67,25.68,25.66,25.68,23700.0,22.0828,22.0914,22.0742,22.0914,23700.0
2010-12-03 13:50:00,25.67,25.71,25.67,25.7,15900.0,22.0828,22.1172,22.0828,22.1086,15900.0
2010-12-03 14:00:00,25.71,25.75,25.71,25.72,76800.0,22.1172,22.1516,22.1172,22.1258,76800.0
2010-12-03 14:10:00,25.72,25.72,25.69,25.69,113100.0,22.1258,22.1258,22.1,22.1,113100.0
2010-12-03 14:20:00,25.7,25.7,25.65,25.66,64200.0,22.1086,22.1086,22.0656,22.0742,64200.0
2010-12-03 14:30:00,25.66,25.69,25.63,25.64,48300.0,22.0742,22.1,22.0484,22.057,48300.0
2010-12-03 14:40:00,25.64,25.66,25.63,25.64,55500.0,22.057,22.0742,22.0484,22.057,55500.0
2010-12-03 14:50:00,25.63,25.64,25.6,25.62,73200.0,22.0484,22.057,22.0225,22.0398,73200.0
2010-12-03 15:00:00,25.63,25.66,25.62,25.65,48600.0,22.0484,22.0742,22.0398,22.0656,48600.0
2010-12-03 15:10:00,25.65,25.71,25.65,25.69,51600.0,22.0656,22.1172,22.0656,22.1,51600.0
2010-12-03 15:20:00,25.69,25.7,25.64,25.68,82800.0,22.1,22.1086,22.057,22.0914,82800.0
2010-12-03 15:30:00,25.67,25.72,25.66,25.71,84300.0,22.0828,22.1258,22.0742,22.1172,84300.0
2010-12-03 15:40:00,25.71,25.75,25.71,25.74,118800.0,22.1172,22.1516,22.1172,22.143,118800.0
2010-12-03 15:50:00,25.74,25.75,25.66,25.67,175200.0,22.143,22.1516,22.0742,22.0828,175200.0
2010-12-06 09:30:00,25.66,25.66,25.53,25.64,44700.0,22.0742,22.0742,21.9623,22.057,44700.0
2010-12-06 09:40:00,25.61,25.66,25.59,25.66,59700.0,22.0311,22.0742,22.0139,22.0742,59700.0
2010-12-06 09:50:00,25.65,25.66,25.61,25.65,33000.0,22.0656,22.0742,22.0311,22.0656,33000.0
2010-12-06 10:00:00,25.66,25.66,25.61,25.61,24600.0,22.0742,22.0742,22.0311,22.0311,24600.0
2010-12-06 10:10:00,25.62,25.62,25.58,25.58,51900.0,22.0398,22.0398,22.0053,22.0053,51900.0
2010-12-06 10:20:00,25.58,25.6,25.56,25.59,20700.0,22.0053,22.0225,21.9881,22.0139,20700.0
2010-12-06 10:30:00,25.59,25.59,25.55,25.55,18900.0,22.0139,22.0139,21.9795,21.9795,18900.0
2010-12-06 10:40:00,25.55,25.57,25.52,25.57,23400.0,21.9795,21.9967,21.9537,21.9967,23400.0
2010-12-06 10:50:00,25.56,25.57,25.54,25.57,15300.0,21.9881,21.9967,21.9709,21.9967,15300.0
2010-12-06 11:00:00,25.57,25.62,25.57,25.6,9900.0,21.9967,22.0398,21.9967,22.0225,9900.0
2010-12-06 11:10:00,25.62,25.64,25.58,25.6,12300.0,22.0398,22.057,22.0053,22.0225,12300.0
2010-12-06 11:20:00,25.58,25.61,25.57,25.57,9000.0,22.0053,22.0311,21.9967,21.9967,9000.0
2010-12-06 11:30:00,25.58,25.6,25.57,25.58,18300.0,22.0053,22.0225,21.9967,22.0053,18300.0
2010-12-06 11:40:00,25.58,25.61,25.57,25.59,13500.0,22.0053,22.0311,21.9967,22.0139,13500.0
2010-12-06 11:50:00,25.6,25.61,25.59,25.6,7200.0,22.0225,22.0311,22.0139,22.0225,7200.0
2010-12-06 12:00:00,25.6,25.63,25.59,25.61,6600.0,22.0225,22.0484,22.0139,22.0311,6600.0
2010-12-06 12:10:00,25.61,25.62,25.59,25.61,8100.0,22.0311,22.0398,22.0139,22.0311,8100.0
2010-12-06 12:20:00,25.6,25.6,25.57,25.57,8700.0,22.0225,22.0225,21.9967,21.9967,8700.0
2010-12-06 12:30:00,25.57,25.61,25.57,25.6,17400.0,21.9967,22.0311,21.9967,22.0225,17400.0
2010-12-06 12:40:00,25.61,25.61,25.59,25.61,6300.0,22.0311,22.0311,22.0139,22.0311,6300.0
2010-12-06 12:50:00,25.61,25.63,25.6,25.63,14400.0,22.0311,22.0484,22.0225,22.0484,14400.0
2010-12-06 13:00:00,25.64,25.71,25.64,25.66,49800.0,22.057,22.1172,22.057,22.0742,49800.0
2010-12-06 13:10:00,25.66,25.67,25.63,25.64,24300.0,22.0742,22.0828,22.0484,22.057,24300.0
2010-12-06 13:20:00,25.63,25.63,25.61,25.61,14700.0,22.0484,22.0484,22.0311,22.0311,14700.0
2010-12-06 13:30:00,25.62,25.64,25.59,25.6,44700.0,22.0398,22.057,22.0139,22.0225,44700.0
2010-12-06 13:40:00,25.61,25.63,25.59,25.63,22500.0,22.0311,22.0484,22.0139,22.0484,22500.0
2010-12-06 13:50:00,25.63,25.64,25.63,25.63,7200.0,22.0484,22.057,22.0484,22.0484,7200.0
2010-12-06 14:00:00,25.62,25.63,25.6,25.63,16200.0,22.0398,22.0484,22.0225,22.0484,16200.0
2010-12-06 14:10:00,25.63,25.63,25.6,25.61,29400.0,22.0484,22.0484,22.0225,22.0311,29400.0
2010-12-06 14:20:00,25.61,25.65,25.61,25.65,14100.0,22.0311,22.0656,22.0311,22.0656,14100.0
2010-12-06 14:30:00,25.64,25.68,25.64,25.68,15900.0,22.057,22.0914,22.057,22.0914,15900.0
2010-12-06 14:40:00,25.67,25.7,25.67,25.69,9300.0,22.0828,22.1086,22.0828,22.1,9300.0
2010-12-06 14:50:00,25.69,25.69,25.67,25.67,18600.0,22.1,22.1,22.0828,22.0828,18600.0
2010-12-06 15:00:00,25.67,25.67,25.66,25.67,33300.0,22.0828,22.0828,22.0742,22.0828,33300.0
2010-12-06 15:10:00,25.67,25.69,25.67,25.68,30900.0,22.0828,22.1,22.0828,22.0914,30900.0
2010-12-06 15:20:00,25.69,25.69,25.66,25.66,14400.0,22.1,22.1,22.0742,22.0742,14400.0
2010-12-06 15:30:00,25.66,25.69,25.66,25.68,44100.0,22.0742,22.1,22.0742,22.0914,44100.0
2010-12-06 15:40:00,25.69,25.69,25.67,25.68,66000.0,22.1,22.1,22.0828,22.0914,66000.0
2010-12-06 15:50:00,25.68,25.68,25.66,25.66,142800.0,22.0914,22.0914,22.0742,22.0742,142800.0
2010-12-07 09:30:00,25.85,25.97,25.84,25.84,38100.0,22.2376,22.3408,22.229,22.229,38100.0
2010-12-07 09:40:00,25.84,25.89,25.79,25.83,129000.0,22.229,22.272,22.186,22.2204,129000.0
2010-12-07 09:50:00,25.83,25.84,25.8,25.8,30600.0,22.2204,22.229,22.1946,22.1946,30600.0
2010-12-07 10:00:00,25.8,25.8,25.74,25.74,49800.0,22.1946,22.1946,22.143,22.143,49800.0
2010-12-07 10:10:00,25.74,25.8,25.73,25.8,27600.0,22.143,22.1946,22.1344,22.1946,27600.0
2010-12-07 10:20:00,25.81,25.83,25.77,25.77,19800.0,22.2032,22.2204,22.1688,22.1688,19800.0
2010-12-07 10:30:00,25.77,25.77,25.71,25.71,36300.0,22.1688,22.1688,22.1172,22.1172,36300.0
2010-12-07 10:40:00,25.72,25.73,25.69,25.72,36900.0,22.1258,22.1344,22.1,22.1258,36900.0
2010-12-07 10:50:00,25.73,25.73,25.69,25.69,25500.0,22.1344,22.1344,22.1,22.1,25500.0
2010-12-07 11:00:00,25.69,25.7,25.66,25.67,24900.0,22.1,22.1086,22.0742,22.0828,24900.0
2010-12-07 11:10:00,25.67,25.69,25.66,25.68,16500.0,22.0828,22.1,22.0742,22.0914,16500.0
2010-12-07 11:20:00,25.67,25.68,25.61,25.62,23100.0,22.0828,22.0914,22.0311,22.0398,23100.0
2010-12-07 11:30:00,25.63,25.65,25.61,25.63,9900.0,22.0484,22.0656,22.0311,22.0484,9900.0
2010-12-07 11:40:00,25.62,25.65,25.6,25.61,17400.0,22.0398,22.0656,22.0225,22.0311,17400.0
2010-12-07 11:50:00,25.61,25.65,25.61,25.64,9000.0,22.0311,22.0656,22.0311,22.057,9000.0
2010-12-07 12:00:00,25.64,25.65,25.57,25.59,36900.0,22.057,22.0656,21.9967,22.0139,36900.0
2010-12-07 12:10:00,25.59,25.61,25.57,25.58,11700.0,22.0139,22.0311,21.9967,22.0053,11700.0
2010-12-07 12:20:00,25.58,25.64,25.58,25.63,11400.0,22.0053,22.057,22.0053,22.0484,11400.0
2010-12-07 12:30:00,25.63,25.64,25.61,25.61,28800.0,22.0484,22.057,22.0311,22.0311,28800.0
2010-12-07 12:40:00,25.61,25.63,25.61,25.63,4800.0,22.0311,22.0484,22.0311,22.0484,4800.0
2010-12-07 12:50:00,25.65,25.68,25.64,25.67,10800.0,22.0656,22.0914,22.057,22.0828,10800.0
2010-12-07 13:00:00,25.67,25.7,25.66,25.67,16500.0,22.0828,22.1086,22.0742,22.0828,16500.0
2010-12-07 13:10:00,25.67,25.67,25.64,25.64,6900.0,22.0828,22.0828,22.057,22.057,6900.0
2010-12-07 13:20:00,25.66,25.67,25.66,25.67,8700.0,22.0742,22.0828,22.0742,22.0828,8700.0
2010-12-07 13:30:00,25.66,25.68,25.65,25.66,15300.0,22.0742,22.0914,22.0656,22.0742,15300.0
2010-12-07 13:40:00,25.66,25.7,25.63,25.7,38100.0,22.0742,22.1086,22.0484,22.1086,38100.0
2010-12-07 13:50:00,25.7,25.7,25.67,25.67,29100.0,22.1086,22.1086,22.0828,22.0828,29100.0
2010-12-07 14:00:00,25.67,25.69,25.66,25.67,18000.0,22.0828,22.1,22.0742,22.0828,18000.0
2010-12-07 14:10:00,25.67,25.68,25.67,25.67,14700.0,22.0828,22.0914,22.0828,22.0828,14700.0
2010-12-07 14:20:00,25.67,25.7,25.66,25.69,21600.0,22.0828,22.1086,22.0742,22.1,21600.0
2010-12-07 14:30:00,25.68,25.74,25.68,25.73,28800.0,22.0914,22.143,22.0914,22.1344,28800.0
2010-12-07 14:40:00,25.72,25.72,25.68,25.69,16800.0,22.1258,22.1258,22.0914,22.1,16800.0
2010-12-07 14:50:00,25.69,25.69,25.58,25.58,60000.0,22.1,22.1,22.0053,22.0053,60000.0
2010-12-07 15:00:00,25.58,25.63,25.58,25.62,34800.0,22.0053,22.0484,22.0053,22.0398,34800.0
2010-12-07 15:10:00,25.62,25.62,25.57,25.58,21300.0,22.0398,22.0398,21.9967,22.0053,21300.0
2010-12-07 15:20:00,25.59,25.61,25.53,25.59,44700.0,22.0139,22.0311,21.9623,22.0139,44700.0
2010-12-07 15:30:00,25.6,25.6,25.56,25.59,26100.0,22.0225,22.0225,21.9881,22.0139,26100.0
2010-12-07 15:40:00,25.6,25.61,25.56,25.6,65400.0,22.0225,22.0311,21.9881,22.0225,65400.0
2010-12-07 15:50:00,25.59,25.61,25.56,25.58,70200.0,22.0139,22.0311,21.9881,22.0053,70200.0
2010-12-08 09:30:00,25.58,25.7,25.52,25.67,73200.0,22.0053,22.1086,21.9537,22.0828,73200.0
2010-12-08 09:40:00,25.67,25.79,25.65,25.65,58500.0,22.0828,22.186,22.0656,22.0656,58500.0
2010-12-08 09:50:00,25.66,25.7,25.61,25.62,46200.0,22.0742,22.1086,22.0311,22.0398,46200.0
2010-12-08 10:00:00,25.62,25.68,25.6,25.68,55800.0,22.0398,22.0914,22.0225,22.0914,55800.0
2010-12-08 10:10:00,25.68,25.7,25.63,25.67,35400.0,22.0914,22.1086,22.0484,22.0828,35400.0
2010-12-08 10:20:00,25.67,25.71,25.62,25.71,52200.0,22.0828,22.1172,22.0398,22.1172,52200.0
2010-12-08 10:30:00,25.71,25.71,25.64,25.64,47400.0,22.1172,22.1172,22.057,22.057,47400.0
2010-12-08 10:40:00,25.63,25.65,25.62,25.65,47700.0,22.0484,22.0656,22.0398,22.0656,47700.0
2010-12-08 10:50:00,25.65,25.7,25.64,25.7,32700.0,22.0656,22.1086,22.057,22.1086,32700.0
2010-12-08 11:00:00,25.69,25.74,25.69,25.73,89400.0,22.1,22.143,22.1,22.1344,89400.0
2010-12-08 11:10:00,25.72,25.76,25.72,25.74,55500.0,22.1258,22.1602,22.1258,22.143,55500.0
2010-12-08 11:20:00,25.74,25.76,25.72,25.73,35700.0,22.143,22.1602,22.1258,22.1344,35700.0
2010-12-08 11:30:00,25.73,25.74,25.69,25.74,60600.0,22.1344,22.143,22.1,22.143,60600.0
2010-12-08 11:40:00,25.73,25.76,25.73,25.76,21600.0,22.1344,22.1602,22.1344,22.1602,21600.0
2010-12-08 11:50:00,25.75,25.77,25.74,25.75,12900.0,22.1516,22.1688,22.143,22.1516,12900.0
2010-12-08 12:00:00,25.76,25.77,25.73,25.73,13800.0,22.1602,22.1688,22.1344,22.1344,13800.0
2010-12-08 12:10:00,25.73,25.74,25.71,25.71,14700.0,22.1344,22.143,22.1172,22.1172,14700.0
2010-12-08 12:20:00,25.71,25.74,25.7,25.72,67800.0,22.1172,22.143,22.1086,22.1258,67800.0
2010-12-08 12:30:00,25.72,25.72,25.68,25.7,25500.0,22.1258,22.1258,22.0914,22.1086,25500.0
2010-12-08 12:40:00,25.7,25.71,25.67,25.68,23100.0,22.1086,22.1172,22.0828,22.0914,23100.0
2010-12-08 12:50:00,25.69,25.73,25.66,25.71,100500.0,22.1,22.1344,22.0742,22.1172,100500.0
2010-12-08 13:00:00,25.7,25.75,25.69,25.74,34200.0,22.1086,22.1516,22.1,22.143,34200.0
2010-12-08 13:10:00,25.73,25.76,25.71,25.72,41700.0,22.1344,22.1602,22.1172,22.1258,41700.0
2010-12-08 13:20:00,25.73,25.73,25.69,25.71,16500.0,22.1344,22.1344,22.1,22.1172,16500.0
2010-12-08 13:30:00,25.7,25.73,25.7,25.73,30000.0,22.1086,22.1344,22.1086,22.1344,30000.0
2010-12-08 13:40:00,25.73,25.76,25.72,25.74,46800.0,22.1344,22.1602,22.1258,22.143,46800.0
2010-12-08 13:50:00,25.74,25.76,25.74,25.76,29100.0,22.143,22.1602,22.143,22.1602,29100.0
2010-12-08 14:00:00,25.76,25.76,25.73,25.75,31500.0,22.1602,22.1602,22.1344,22.1516,31500.0
2010-12-08 14:10:00,25.75,25.77,25.74,25.76,32100.0,22.1516,22.1688,22.143,22.1602,32100.0
2010-12-08 14:20:00,25.76,25.78,25.76,25.78,47100.0,22.1602,22.1774,22.1602,22.1774,47100.0
2010-12-08 14:30:00,25.78,25.84,25.77,25.82,72600.0,22.1774,22.229,22.1688,22.2118,72600.0
2010-12-08 14:40:00,25.82,25.84,25.8,25.8,45600.0,22.2118,22.229,22.1946,22.1946,45600.0
2010-12-08 14:50:00,25.8,25.82,25.79,25.81,49800.0,22.1946,22.2118,22.186,22.2032,49800.0
2010-12-08 15:00:00,25.81,25.82,25.78,25.8,43500.0,22.2032,22.2118,22.1774,22.1946,43500.0
2010-12-08 15:10:00,25.8,25.8,25.76,25.77,38400.0,22.1946,22.1946,22.1602,22.1688,38400.0
2010-12-08 15:20:00,25.77,25.78,25.75,25.75,74700.0,22.1688,22.1774,22.1516,22.1516,74700.0
2010-12-08 15:30:00,25.75,25.79,25.75,25.78,65400.0,22.1516,22.186,22.1516,22.1774,65400.0
2010-12-08 15:40:00,25.78,25.79,25.72,25.73,138900.0,22.1774,22.186,22.1258,22.1344,138900.0
2010-12-08 15:50:00,25.73,25.77,25.72,25.75,156000.0,22.1344,22.1688,22.1258,22.1516,156000.0
2010-12-09 09:30:00,25.85,25.9,25.74,25.74,24600.0,22.2376,22.2806,22.143,22.143,24600.0
2010-12-09 09:40:00,25.73,25.77,25.73,25.75,22800.0,22.1344,22.1688,22.1344,22.1516,22800.0
2010-12-09 09:50:00,25.75,25.8,25.73,25.74,40500.0,22.1516,22.1946,22.1344,22.143,40500.0
2010-12-09 10:00:00,25.75,25.75,25.69,25.69,46800.0,22.1516,22.1516,22.1,22.1,46800.0
2010-12-09 10:10:00,25.69,25.69,25.61,25.64,107700.0,22.1,22.1,22.0311,22.057,107700.0
2010-12-09 10:20:00,25.65,25.72,25.64,25.7,42900.0,22.0656,22.1258,22.057,22.1086,42900.0
2010-12-09 10:30:00,25.7,25.7,25.61,25.61,37500.0,22.1086,22.1086,22.0311,22.0311,37500.0
2010-12-09 10:40:00,25.61,25.61,25.58,25.59,54600.0,22.0311,22.0311,22.0053,22.0139,54600.0
2010-12-09 10:50:00,25.59,25.6,25.58,25.6,48000.0,22.0139,22.0225,22.0053,22.0225,48000.0
2010-12-09 11:00:00,25.6,25.6,25.57,25.6,48300.0,22.0225,22.0225,21.9967,22.0225,48300.0
2010-12-09 11:10:00,25.61,25.65,25.61,25.63,29100.0,22.0311,22.0656,22.0311,22.0484,29100.0
2010-12-09 11:20:00,25.63,25.69,25.63,25.69,24600.0,22.0484,22.1,22.0484,22.1,24600.0
2010-12-09 11:30:00,25.69,25.69,25.62,25.65,12600.0,22.1,22.1,22.0398,22.0656,12600.0
2010-12-09 11:40:00,25.65,25.66,25.61,25.61,11100.0,22.0656,22.0742,22.0311,22.0311,11100.0
2010-12-09 11:50:00,25.61,25.66,25.58,25.64,11700.0,22.0311,22.0742,22.0053,22.057,11700.0
2010-12-09 12:00:00,25.64,25.67,25.64,25.67,8100.0,22.057,22.0828,22.057,22.0828,8100.0
2010-12-09 12:10:00,25.66,25.68,25.66,25.67,4200.0,22.0742,22.0914,22.0742,22.0828,4200.0
2010-12-09 12:20:00,25.67,25.69,25.67,25.69,12900.0,22.0828,22.1,22.0828,22.1,12900.0
2010-12-09 12:30:00,25.68,25.68,25.66,25.67,14700.0,22.0914,22.0914,22.0742,22.0828,14700.0
2010-12-09 12:40:00,25.68,25.71,25.67,25.69,22800.0,22.0914,22.1172,22.0828,22.1,22800.0
2010-12-09 12:50:00,25.71,25.76,25.7,25.75,24300.0,22.1172,22.1602,22.1086,22.1516,24300.0
2010-12-09 13:00:00,25.75,25.78,25.74,25.78,16500.0,22.1516,22.1774,22.143,22.1774,16500.0
2010-12-09 13:10:00,25.78,25.85,25.78,25.81,45600.0,22.1774,22.2376,22.1774,22.2032,45600.0
2010-12-09 13:20:00,25.8,25.84,25.79,25.81,38700.0,22.1946,22.229,22.186,22.2032,38700.0
2010-12-09 13:30:00,25.82,25.82,25.77,25.8,34800.0,22.2118,22.2118,22.1688,22.1946,34800.0
2010-12-09 13:40:00,25.81,25.82,25.79,25.79,16200.0,22.2032,22.2118,22.186,22.186,16200.0
2010-12-09 13:50:00,25.79,25.8,25.77,25.8,10800.0,22.186,22.1946,22.1688,22.1946,10800.0
2010-12-09 14:00:00,25.8,25.8,25.78,25.78,20100.0,22.1946,22.1946,22.1774,22.1774,20100.0
2010-12-09 14:10:00,25.78,25.8,25.74,25.75,29100.0,22.1774,22.1946,22.143,22.1516,29100.0
2010-12-09 14:20:00,25.76,25.79,25.75,25.78,12600.0,22.1602,22.186,22.1516,22.1774,12600.0
2010-12-09 14:30:00,25.78,25.78,25.74,25.74,23700.0,22.1774,22.1774,22.143,22.143,23700.0
2010-12-09 14:40:00,25.75,25.77,25.74,25.76,29100.0,22.1516,22.1688,22.143,22.1602,29100.0
2010-12-09 14:50:00,25.76,25.78,25.75,25.78,42900.0,22.1602,22.1774,22.1516,22.1774,42900.0
2010-12-09 15:00:00,25.78,25.81,25.77,25.81,61800.0,22.1774,22.2032,22.1688,22.2032,61800.0
2010-12-09 15:10:00,25.82,25.84,25.8,25.84,43800.0,22.2118,22.229,22.1946,22.229,43800.0
2010-12-09 15:20:00,25.84,25.85,25.81,25.82,77700.0,22.229,22.2376,22.2032,22.2118,77700.0
2010-12-09 15:30:00,25.82,25.82,25.78,25.82,51900.0,22.2118,22.2118,22.1774,22.2118,51900.0
2010-12-09 15:40:00,25.81,25.86,25.81,25.84,88800.0,22.2032,22.2462,22.2032,22.229,88800.0
2010-12-09 15:50:00,25.84,25.84,25.8,25.83,124500.0,22.229,22.229,22.1946,22.2204,124500.0
2010-12-10 09:30:00,25.74,25.88,25.74,25.82,18900.0,22.143,22.2634,22.143,22.2118,18900.0
2010-12-10 09:40:00,25.82,25.82,25.78,25.8,16800.0,22.2118,22.2118,22.1774,22.1946,16800.0
2010-12-10 09:50:00,25.8,25.86,25.78,25.82,22500.0,22.1946,22.2462,22.1774,22.2118,22500.0
2010-12-10 10:00:00,25.81,25.81,25.78,25.79,13500.0,22.2032,22.2032,22.1774,22.186,13500.0
2010-12-10 10:10:00,25.79,25.79,25.76,25.78,19200.0,22.186,22.186,22.1602,22.1774,19200.0
2010-12-10 10:20:00,25.77,25.83,25.77,25.83,12000.0,22.1688,22.2204,22.1688,22.2204,12000.0
2010-12-10 10:30:00,25.82,25.82,25.79,25.79,12300.0,22.2118,22.2118,22.186,22.186,12300.0
2010-12-10 10:40:00,25.79,25.85,25.79,25.85,22500.0,22.186,22.2376,22.186,22.2376,22500.0
2010-12-10 10:50:00,25.85,25.88,25.85,25.87,11100.0,22.2376,22.2634,22.2376,22.2548,11100.0
2010-12-10 11:00:00,25.86,25.89,25.85,25.89,18000.0,22.2462,22.272,22.2376,22.272,18000.0
2010-12-10 11:10:00,25.88,25.93,25.88,25.93,38400.0,22.2634,22.3064,22.2634,22.3064,38400.0
2010-12-10 11:20:00,25.91,25.93,25.91,25.91,9900.0,22.2892,22.3064,22.2892,22.2892,9900.0
2010-12-10 11:30:00,25.9,25.9,25.87,25.9,7800.0,22.2806,22.2806,22.2548,22.2806,7800.0
2010-12-10 11:40:00,25.9,25.9,25.89,25.89,22200.0,22.2806,22.2806,22.272,22.272,22200.0
2010-12-10 11:50:00,25.89,25.91,25.87,25.9,31500.0,22.272,22.2892,22.2548,22.2806,31500.0
2010-12-10 12:00:00,25.9,25.91,25.89,25.9,30300.0,22.2806,22.2892,22.272,22.2806,30300.0
2010-12-10 12:10:00,25.9,25.91,25.88,25.88,18000.0,22.2806,22.2892,22.2634,22.2634,18000.0
2010-12-10 12:20:00,25.88,25.91,25.87,25.9,14100.0,22.2634,22.2892,22.2548,22.2806,14100.0
2010-12-10 12:30:00,25.9,25.94,25.9,25.94,16500.0,22.2806,22.315,22.2806,22.315,16500.0
2010-12-10 12:40:00,25.94,25.95,25.93,25.93,13500.0,22.315,22.3236,22.3064,22.3064,13500.0
2010-12-10 12:50:00,25.93,25.93,25.9,25.92,17700.0,22.3064,22.3064,22.2806,22.2978,17700.0
2010-12-10 13:00:00,25.92,25.92,25.89,25.89,18900.0,22.2978,22.2978,22.272,22.272,18900.0
2010-12-10 13:10:00,25.9,25.92,25.89,25.9,9600.0,22.2806,22.2978,22.272,22.2806,9600.0
2010-12-10 13:20:00,25.9,25.93,25.9,25.91,8100.0,22.2806,22.3064,22.2806,22.2892,8100.0
2010-12-10 13:30:00,25.91,25.95,25.91,25.95,26400.0,22.2892,22.3236,22.2892,22.3236,26400.0
2010-12-10 13:40:00,25.95,25.98,25.95,25.98,18600.0,22.3236,22.3494,22.3236,22.3494,18600.0
2010-12-10 13:50:00,25.98,26.03,25.98,26.03,36900.0,22.3494,22.3925,22.3494,22.3925,36900.0
2010-12-10 14:00:00,26.03,26.03,25.99,26.0,15900.0,22.3925,22.3925,22.358,22.3666,15900.0
2010-12-10 14:10:00,26.0,26.02,25.99,26.0,13800.0,22.3666,22.3839,22.358,22.3666,13800.0
2010-12-10 14:20:00,26.0,26.0,25.97,25.97,13200.0,22.3666,22.3666,22.3408,22.3408,13200.0
2010-12-10 14:30:00,25.97,25.99,25.97,25.98,28200.0,22.3408,22.358,22.3408,22.3494,28200.0
2010-12-10 14:40:00,25.99,26.0,25.98,26.0,16800.0,22.358,22.3666,22.3494,22.3666,16800.0
2010-12-10 14:50:00,26.0,26.0,25.99,26.0,14400.0,22.3666,22.3666,22.358,22.3666,14400.0
2010-12-10 15:00:00,25.99,26.0,25.96,26.0,24000.0,22.358,22.3666,22.3322,22.3666,24000.0
2010-12-10 15:10:00,25.99,26.0,25.97,25.98,42900.0,22.358,22.3666,22.3408,22.3494,42900.0
2010-12-10 15:20:00,25.98,26.0,25.96,26.0,27600.0,22.3494,22.3666,22.3322,22.3666,27600.0
2010-12-10 15:30:00,26.0,26.02,25.97,25.99,57000.0,22.3666,22.3839,22.3408,22.358,57000.0
2010-12-10 15:40:00,25.98,25.98,25.93,25.94,158100.0,22.3494,22.3494,22.3064,22.315,158100.0
2010-12-10 15:50:00,25.93,25.95,25.92,25.93,109200.0,22.3064,22.3236,22.2978,22.3064,109200.0
2010-12-13 09:30:00,26.01,26.05,25.92,26.04,39600.0,22.3753,22.4097,22.2978,22.4011,39600.0
2010-12-13 09:40:00,26.03,26.12,26.0,26.12,36900.0,22.3925,22.4699,22.3666,22.4699,36900.0
2010-12-13 09:50:00,26.13,26.14,26.09,26.09,53100.0,22.4785,22.4871,22.4441,22.4441,53100.0
2010-12-13 10:00:00,26.09,26.13,26.05,26.05,24900.0,22.4441,22.4785,22.4097,22.4097,24900.0
2010-12-13 10:10:00,26.06,26.08,26.04,26.04,37500.0,22.4183,22.4355,22.4011,22.4011,37500.0
2010-12-13 10:20:00,26.05,26.06,26.02,26.03,74100.0,22.4097,22.4183,22.3839,22.3925,74100.0
2010-12-13 10:30:00,26.02,26.04,26.02,26.03,23100.0,22.3839,22.4011,22.3839,22.3925,23100.0
2010-12-13 10:40:00,26.04,26.08,26.02,26.07,24900.0,22.4011,22.4355,22.3839,22.4269,24900.0
2010-12-13 10:50:00,26.07,26.08,26.04,26.07,30900.0,22.4269,22.4355,22.4011,22.4269,30900.0
2010-12-13 11:00:00,26.07,26.07,26.03,26.05,49500.0,22.4269,22.4269,22.3925,22.4097,49500.0
2010-12-13 11:10:00,26.05,26.05,26.02,26.03,42000.0,22.4097,22.4097,22.3839,22.3925,42000.0
2010-12-13 11:20:00,26.03,26.03,26.0,26.0,45000.0,22.3925,22.3925,22.3666,22.3666,45000.0
2010-12-13 11:30:00,26.0,26.07,25.99,26.07,144000.0,22.3666,22.4269,22.358,22.4269,144000.0
2010-12-13 11:40:00,26.07,26.13,26.06,26.13,79500.0,22.4269,22.4785,22.4183,22.4785,79500.0
2010-12-13 11:50:00,26.15,26.18,26.15,26.17,53700.0,22.4957,22.5215,22.4957,22.5129,53700.0
2010-12-13 12:00:00,26.18,26.21,26.11,26.12,67200.0,22.5215,22.5473,22.4613,22.4699,67200.0
2010-12-13 12:10:00,26.12,26.19,26.12,26.19,44400.0,22.4699,22.5301,22.4699,22.5301,44400.0
2010-12-13 12:20:00,26.19,26.23,26.18,26.22,48300.0,22.5301,22.5645,22.5215,22.5559,48300.0
2010-12-13 12:30:00,26.22,26.27,26.21,26.25,66000.0,22.5559,22.5989,22.5473,22.5817,66000.0
2010-12-13 12:40:00,26.26,26.29,26.23,26.23,69300.0,22.5903,22.6161,22.5645,22.5645,69300.0
2010-12-13 12:50:00,26.23,26.28,26.23,26.27,58800.0,22.5645,22.6075,22.5645,22.5989,58800.0
2010-12-13 13:00:00,26.27,26.28,26.21,26.22,41700.0,22.5989,22.6075,22.5473,22.5559,41700.0
2010-12-13 13:10:00,26.23,26.27,26.19,26.2,87600.0,22.5645,22.5989,22.5301,22.5387,87600.0
2010-12-13 13:20:00,26.21,26.22,26.18,26.2,21300.0,22.5473,22.5559,22.5215,22.5387,21300.0
2010-12-13 13:30:00,26.2,26.2,26.17,26.17,20700.0,22.5387,22.5387,22.5129,22.5129,20700.0
2010-12-13 13:40:00,26.17,26.18,26.15,26.18,32700.0,22.5129,22.5215,22.4957,22.5215,32700.0
2010-12-13 13:50:00,26.18,26.19,26.17,26.18,17700.0,22.5215,22.5301,22.5129,22.5215,17700.0
2010-12-13 14:00:00,26.2,26.21,26.19,26.2,18300.0,22.5387,22.5473,22.5301,22.5387,18300.0
2010-12-13 14:10:00,26.2,26.21,26.17,26.18,18000.0,22.5387,22.5473,22.5129,22.5215,18000.0
2010-12-13 14:20:00,26.18,26.21,26.18,26.21,28800.0,22.5215,22.5473,22.5215,22.5473,28800.0
2010-12-13 14:30:00,26.21,26.23,26.2,26.22,51000.0,22.5473,22.5645,22.5387,22.5559,51000.0
2010-12-13 14:40:00,26.22,26.22,26.17,26.18,99600.0,22.5559,22.5559,22.5129,22.5215,99600.0
2010-12-13 14:50:00,26.18,26.18,26.12,26.13,75600.0,22.5215,22.5215,22.4699,22.4785,75600.0
2010-12-13 15:00:00,26.13,26.13,26.11,26.11,65700.0,22.4785,22.4785,22.4613,22.4613,65700.0
2010-12-13 15:10:00,26.12,26.12,26.08,26.11,47400.0,22.4699,22.4699,22.4355,22.4613,47400.0
2010-12-13 15:20:00,26.11,26.13,26.08,26.12,68100.0,22.4613,22.4785,22.4355,22.4699,68100.0
2010-12-13 15:30:00,26.11,26.12,26.08,26.12,43200.0,22.4613,22.4699,22.4355,22.4699,43200.0
2010-12-13 15:40:00,26.12,26.13,25.99,26.02,174600.0,22.4699,22.4785,22.358,22.3839,174600.0
2010-12-13 15:50:00,26.02,26.05,26.0,26.04,193500.0,22.3839,22.4097,22.3666,22.4011,193500.0
2010-12-14 09:30:00,26.09,26.29,26.09,26.29,68400.0,22.4441,22.6161,22.4441,22.6161,68400.0
2010-12-14 09:40:00,26.29,26.3,26.27,26.27,41700.0,22.6161,22.6247,22.5989,22.5989,41700.0
2010-12-14 09:50:00,26.26,26.27,26.23,26.24,30600.0,22.5903,22.5989,22.5645,22.5731,30600.0
2010-12-14 10:00:00,26.23,26.25,26.21,26.25,51000.0,22.5645,22.5817,22.5473,22.5817,51000.0
2010-12-14 10:10:00,26.24,26.25,26.22,26.23,39300.0,22.5731,22.5817,22.5559,22.5645,39300.0
2010-12-14 10:20:00,26.24,26.27,26.24,26.25,33000.0,22.5731,22.5989,22.5731,22.5817,33000.0
2010-12-14 10:30:00,26.25,26.27,26.24,26.27,102000.0,22.5817,22.5989,22.5731,22.5989,102000.0
2010-12-14 10:40:00,26.27,26.36,26.27,26.32,99600.0,22.5989,22.6763,22.5989,22.6419,99600.0
2010-12-14 10:50:00,26.31,26.32,26.25,26.25,30900.0,22.6333,22.6419,22.5817,22.5817,30900.0
2010-12-14 11:00:00,26.25,26.28,26.25,26.28,13200.0,22.5817,22.6075,22.5817,22.6075,13200.0
2010-12-14 11:10:00,26.28,26.29,26.26,26.27,23400.0,22.6075,22.6161,22.5903,22.5989,23400.0
2010-12-14 11:20:00,26.27,26.3,26.27,26.28,11700.0,22.5989,22.6247,22.5989,22.6075,11700.0
2010-12-14 11:30:00,26.29,26.33,26.28,26.33,17400.0,22.6161,22.6505,22.6075,22.6505,17400.0
2010-12-14 11:40:00,26.33,26.33,26.29,26.3,33600.0,22.6505,22.6505,22.6161,22.6247,33600.0
2010-12-14 11:50:00,26.32,26.32,26.3,26.3,9600.0,22.6419,22.6419,22.6247,22.6247,9600.0
2010-12-14 12:00:00,26.31,26.33,26.31,26.32,21300.0,22.6333,22.6505,22.6333,22.6419,21300.0
2010-12-14 12:10:00,26.33,26.33,26.3,26.3,54600.0,22.6505,22.6505,22.6247,22.6247,54600.0
2010-12-14 12:20:00,26.3,26.32,26.3,26.32,6600.0,22.6247,22.6419,22.6247,22.6419,6600.0
2010-12-14 12:30:00,26.32,26.32,26.31,26.31,12300.0,22.6419,22.6419,22.6333,22.6333,12300.0
2010-12-14 12:40:00,26.3,26.33,26.3,26.32,24900.0,22.6247,22.6505,22.6247,22.6419,24900.0
2010-12-14 12:50:00,26.34,26.38,26.34,26.38,31200.0,22.6591,22.6935,22.6591,22.6935,31200.0
2010-12-14 13:00:00,26.38,26.39,26.38,26.39,33600.0,22.6935,22.7021,22.6935,22.7021,33600.0
2010-12-14 13:10:00,26.39,26.39,26.37,26.38,33000.0,22.7021,22.7021,22.6849,22.6935,33000.0
2010-12-14 13:20:00,26.38,26.39,26.38,26.39,16200.0,22.6935,22.7021,22.6935,22.7021,16200.0
2010-12-14 13:30:00,26.39,26.39,26.37,26.39,28800.0,22.7021,22.7021,22.6849,22.7021,28800.0
2010-12-14 13:40:00,26.39,26.4,26.38,26.39,12900.0,22.7021,22.7108,22.6935,22.7021,12900.0
2010-12-14 13:50:00,26.38,26.4,26.38,26.39,19200.0,22.6935,22.7108,22.6935,22.7021,19200.0
2010-12-14 14:00:00,26.38,26.4,26.37,26.39,18600.0,22.6935,22.7108,22.6849,22.7021,18600.0
2010-12-14 14:10:00,26.39,26.5,26.39,26.49,68400.0,22.7021,22.7968,22.7021,22.7882,68400.0
2010-12-14 14:20:00,26.49,26.5,26.41,26.43,52500.0,22.7882,22.7968,22.7194,22.7366,52500.0
2010-12-14 14:30:00,26.42,26.45,26.4,26.44,54900.0,22.728,22.7538,22.7108,22.7452,54900.0
2010-12-14 14:40:00,26.43,26.45,26.39,26.41,37200.0,22.7366,22.7538,22.7021,22.7194,37200.0
2010-12-14 14:50:00,26.41,26.44,26.4,26.44,47700.0,22.7194,22.7452,22.7108,22.7452,47700.0
2010-12-14 15:00:00,26.43,26.44,26.42,26.43,46200.0,22.7366,22.7452,22.728,22.7366,46200.0
2010-12-14 15:10:00,26.43,26.45,26.43,26.43,137100.0,22.7366,22.7538,22.7366,22.7366,137100.0
2010-12-14 15:20:00,26.43,26.43,26.32,26.35,93900.0,22.7366,22.7366,22.6419,22.6677,93900.0
2010-12-14 15:30:00,26.35,26.36,26.28,26.28,247500.0,22.6677,22.6763,22.6075,22.6075,247500.0
2010-12-14 15:40:00,26.28,26.28,26.22,26.24,267300.0,22.6075,22.6075,22.5559,22.5731,267300.0
2010-12-14 15:50:00,26.24,26.46,26.24,26.45,728700.0,22.5731,22.7624,22.5731,22.7538,728700.0
2010-12-15 09:30:00,26.38,27.06,26.34,26.89,508200.0,22.6935,23.2785,22.6591,23.1323,508200.0
2010-12-15 09:40:00,26.89,26.93,26.77,26.86,285300.0,23.1323,23.1667,23.029,23.1065,285300.0
2010-12-15 09:50:00,26.84,27.24,26.84,27.2,496800.0,23.0893,23.4334,23.0893,23.399,496800.0
2010-12-15 10:00:00,27.22,27.23,27.0,27.0,193500.0,23.4162,23.4248,23.2269,23.2269,193500.0
2010-12-15 10:10:00,27.0,27.2,26.95,27.0,185700.0,23.2269,23.399,23.1839,23.2269,185700.0
2010-12-15 10:20:00,27.0,27.01,26.91,26.97,99600.0,23.2269,23.2355,23.1495,23.2011,99600.0
2010-12-15 10:30:00,26.96,27.04,26.93,27.0,163800.0,23.1925,23.2613,23.1667,23.2269,163800.0
2010-12-15 10:40:00,27.0,27.0,26.94,26.96,241800.0,23.2269,23.2269,23.1753,23.1925,241800.0
2010-12-15 10:50:00,26.96,27.16,26.96,27.16,190200.0,23.1925,23.3645,23.1925,23.3645,190200.0
2010-12-15 11:00:00,27.15,27.16,27.03,27.08,135000.0,23.3559,23.3645,23.2527,23.2957,135000.0
2010-12-15 11:10:00,27.08,27.09,27.03,27.04,70200.0,23.2957,23.3043,23.2527,23.2613,70200.0
2010-12-15 11:20:00,27.04,27.28,27.03,27.28,183900.0,23.2613,23.4678,23.2527,23.4678,183900.0
2010-12-15 11:30:00,27.29,27.58,27.27,27.52,512400.0,23.4764,23.7259,23.4592,23.6742,512400.0
2010-12-15 11:40:00,27.52,27.58,27.37,27.37,176700.0,23.6742,23.7259,23.5452,23.5452,176700.0
2010-12-15 11:50:00,27.37,27.42,27.33,27.41,209100.0,23.5452,23.5882,23.5108,23.5796,209100.0
2010-12-15 12:00:00,27.41,27.41,27.29,27.34,167400.0,23.5796,23.5796,23.4764,23.5194,167400.0
2010-12-15 12:10:00,27.33,27.34,27.25,27.25,184500.0,23.5108,23.5194,23.442,23.442,184500.0
2010-12-15 12:20:00,27.25,27.25,27.21,27.23,66300.0,23.442,23.442,23.4076,23.4248,66300.0
2010-12-15 12:30:00,27.22,27.22,27.13,27.13,110700.0,23.4162,23.4162,23.3387,23.3387,110700.0
2010-12-15 12:40:00,27.13,27.14,27.02,27.05,73500.0,23.3387,23.3473,23.2441,23.2699,73500.0
2010-12-15 12:50:00,27.05,27.05,27.02,27.03,65700.0,23.2699,23.2699,23.2441,23.2527,65700.0
2010-12-15 13:00:00,27.03,27.04,27.0,27.01,78300.0,23.2527,23.2613,23.2269,23.2355,78300.0
2010-12-15 13:10:00,27.02,27.03,27.0,27.01,52500.0,23.2441,23.2527,23.2269,23.2355,52500.0
2010-12-15 13:20:00,27.01,27.03,27.0,27.03,78900.0,23.2355,23.2527,23.2269,23.2527,78900.0
2010-12-15 13:30:00,27.03,27.04,26.98,27.0,159600.0,23.2527,23.2613,23.2097,23.2269,159600.0
2010-12-15 13:40:00,27.0,27.02,27.0,27.0,27300.0,23.2269,23.2441,23.2269,23.2269,27300.0
2010-12-15 13:50:00,27.0,27.02,27.0,27.02,43800.0,23.2269,23.2441,23.2269,23.2441,43800.0
2010-12-15 14:00:00,27.01,27.01,27.0,27.01,61800.0,23.2355,23.2355,23.2269,23.2355,61800.0
2010-12-15 14:10:00,27.01,27.02,27.0,27.01,75000.0,23.2355,23.2441,23.2269,23.2355,75000.0
2010-12-15 14:20:00,27.01,27.02,27.01,27.01,82800.0,23.2355,23.2441,23.2355,23.2355,82800.0
2010-12-15 14:30:00,27.01,27.01,26.96,26.97,155100.0,23.2355,23.2355,23.1925,23.2011,155100.0
2010-12-15 14:40:00,26.97,26.99,26.95,26.99,157200.0,23.2011,23.2183,23.1839,23.2183,157200.0
2010-12-15 14:50:00,26.98,26.98,26.96,26.97,77700.0,23.2097,23.2097,23.1925,23.2011,77700.0
2010-12-15 15:00:00,26.98,27.02,26.97,26.98,66000.0,23.2097,23.2441,23.2011,23.2097,66000.0
2010-12-15 15:10:00,26.98,27.02,26.98,27.02,64200.0,23.2097,23.2441,23.2097,23.2441,64200.0
2010-12-15 15:20:00,27.03,27.12,27.02,27.08,171000.0,23.2527,23.3301,23.2441,23.2957,171000.0
2010-12-15 15:30:00,27.08,27.08,27.0,27.02,118200.0,23.2957,23.2957,23.2269,23.2441,118200.0
2010-12-15 15:40:00,27.02,27.06,26.99,27.01,249600.0,23.2441,23.2785,23.2183,23.2355,249600.0
2010-12-15 15:50:00,27.0,27.02,26.99,27.01,330600.0,23.2269,23.2441,23.2183,23.2355,330600.0
2010-12-16 09:30:00,26.92,27.17,26.92,27.14,134700.0,23.1581,23.3731,23.1581,23.3473,134700.0
2010-12-16 09:40:00,27.14,27.14,26.97,27.0,79800.0,23.3473,23.3473,23.2011,23.2269,79800.0
2010-12-16 09:50:00,27.0,27.02,26.92,26.96,122400.0,23.2269,23.2441,23.1581,23.1925,122400.0
2010-12-16 10:00:00,26.94,27.03,26.94,27.0,78600.0,23.1753,23.2527,23.1753,23.2269,78600.0
2010-12-16 10:10:00,27.0,27.08,26.99,27.08,89700.0,23.2269,23.2957,23.2183,23.2957,89700.0
2010-12-16 10:20:00,27.07,27.07,26.99,27.05,186300.0,23.2871,23.2871,23.2183,23.2699,186300.0
2010-12-16 10:30:00,27.04,27.04,26.98,27.01,38100.0,23.2613,23.2613,23.2097,23.2355,38100.0
2010-12-16 10:40:00,27.01,27.06,27.01,27.02,31500.0,23.2355,23.2785,23.2355,23.2441,31500.0
2010-12-16 10:50:00,27.02,27.06,27.01,27.06,38100.0,23.2441,23.2785,23.2355,23.2785,38100.0
2010-12-16 11:00:00,27.06,27.09,27.02,27.03,66000.0,23.2785,23.3043,23.2441,23.2527,66000.0
2010-12-16 11:10:00,27.03,27.19,27.03,27.18,143400.0,23.2527,23.3904,23.2527,23.3818,143400.0
2010-12-16 11:20:00,27.18,27.19,27.11,27.13,34200.0,23.3818,23.3904,23.3215,23.3387,34200.0
2010-12-16 11:30:00,27.12,27.13,27.07,27.08,23400.0,23.3301,23.3387,23.2871,23.2957,23400.0
2010-12-16 11:40:00,27.08,27.1,27.08,27.09,30900.0,23.2957,23.3129,23.2957,23.3043,30900.0
2010-12-16 11:50:00,27.09,27.14,27.08,27.14,39600.0,23.3043,23.3473,23.2957,23.3473,39600.0
2010-12-16 12:00:00,27.14,27.14,27.13,27.13,46200.0,23.3473,23.3473,23.3387,23.3387,46200.0
2010-12-16 12:10:00,27.13,27.22,27.13,27.22,182400.0,23.3387,23.4162,23.3387,23.4162,182400.0
2010-12-16 12:20:00,27.22,27.26,27.21,27.21,60000.0,23.4162,23.4506,23.4076,23.4076,60000.0
2010-12-16 12:30:00,27.22,27.24,27.21,27.22,30000.0,23.4162,23.4334,23.4076,23.4162,30000.0
2010-12-16 12:40:00,27.22,27.29,27.22,27.29,94800.0,23.4162,23.4764,23.4162,23.4764,94800.0
2010-12-16 12:50:00,27.29,27.3,27.26,27.28,37200.0,23.4764,23.485,23.4506,23.4678,37200.0
2010-12-16 13:00:00,27.28,27.28,27.2,27.21,32700.0,23.4678,23.4678,23.399,23.4076,32700.0
2010-12-16 13:10:00,27.21,27.21,27.18,27.19,20100.0,23.4076,23.4076,23.3818,23.3904,20100.0
2010-12-16 13:20:00,27.19,27.2,27.18,27.19,35400.0,23.3904,23.399,23.3818,23.3904,35400.0
2010-12-16 13:30:00,27.19,27.22,27.18,27.2,80700.0,23.3904,23.4162,23.3818,23.399,80700.0
2010-12-16 13:40:00,27.2,27.22,27.2,27.22,26400.0,23.399,23.4162,23.399,23.4162,26400.0
2010-12-16 13:50:00,27.22,27.22,27.2,27.2,40800.0,23.4162,23.4162,23.399,23.399,40800.0
2010-12-16 14:00:00,27.2,27.24,27.2,27.24,28200.0,23.399,23.4334,23.399,23.4334,28200.0
2010-12-16 14:10:00,27.24,27.24,27.18,27.19,43500.0,23.4334,23.4334,23.3818,23.3904,43500.0
2010-12-16 14:20:00,27.19,27.23,27.18,27.22,94500.0,23.3904,23.4248,23.3818,23.4162,94500.0
2010-12-16 14:30:00,27.22,27.23,27.21,27.23,28200.0,23.4162,23.4248,23.4076,23.4248,28200.0
2010-12-16 14:40:00,27.23,27.23,27.2,27.22,25800.0,23.4248,23.4248,23.399,23.4162,25800.0
2010-12-16 14:50:00,27.22,27.23,27.2,27.23,54000.0,23.4162,23.4248,23.399,23.4248,54000.0
2010-12-16 15:00:00,27.23,27.25,27.21,27.22,163200.0,23.4248,23.442,23.4076,23.4162,163200.0
2010-12-16 15:10:00,27.22,27.22,27.2,27.21,100500.0,23.4162,23.4162,23.399,23.4076,100500.0
2010-12-16 15:20:00,27.21,27.24,27.2,27.24,58500.0,23.4076,23.4334,23.399,23.4334,58500.0
2010-12-16 15:30:00,27.24,27.29,27.24,27.29,73800.0,23.4334,23.4764,23.4334,23.4764,73800.0
2010-12-16 15:40:00,27.29,27.32,27.28,27.32,173700.0,23.4764,23.5022,23.4678,23.5022,173700.0
2010-12-16 15:50:00,27.31,27.33,27.26,27.33,261600.0,23.4936,23.5108,23.4506,23.5108,261600.0
2010-12-17 09:30:00,27.3,27.38,27.24,27.35,332100.0,23.485,23.5538,23.4334,23.528,332100.0
2010-12-17 09:40:00,27.38,27.41,27.3,27.31,69000.0,23.5538,23.5796,23.485,23.4936,69000.0
2010-12-17 09:50:00,27.31,27.35,27.28,27.33,52200.0,23.4936,23.528,23.4678,23.5108,52200.0
2010-12-17 10:00:00,27.34,27.34,27.27,27.3,33600.0,23.5194,23.5194,23.4592,23.485,33600.0
2010-12-17 10:10:00,27.3,27.3,27.27,27.3,54300.0,23.485,23.485,23.4592,23.485,54300.0
2010-12-17 10:20:00,27.3,27.34,27.29,27.32,32700.0,23.485,23.5194,23.4764,23.5022,32700.0
2010-12-17 10:30:00,27.31,27.33,27.27,27.28,27300.0,23.4936,23.5108,23.4592,23.4678,27300.0
2010-12-17 10:40:00,27.28,27.31,27.26,27.29,45900.0,23.4678,23.4936,23.4506,23.4764,45900.0
2010-12-17 10:50:00,27.29,27.34,27.27,27.33,49500.0,23.4764,23.5194,23.4592,23.5108,49500.0
2010-12-17 11:00:00,27.34,27.36,27.34,27.34,69000.0,23.5194,23.5366,23.5194,23.5194,69000.0
2010-12-17 11:10:00,27.34,27.37,27.32,27.36,71700.0,23.5194,23.5452,23.5022,23.5366,71700.0
2010-12-17 11:20:00,27.35,27.38,27.34,27.38,34800.0,23.528,23.5538,23.5194,23.5538,34800.0
2010-12-17 11:30:00,27.38,27.42,27.38,27.41,61800.0,23.5538,23.5882,23.5538,23.5796,61800.0
2010-12-17 11:40:00,27.41,27.41,27.36,27.37,57600.0,23.5796,23.5796,23.5366,23.5452,57600.0
2010-12-17 11:50:00,27.37,27.37,27.35,27.37,30600.0,23.5452,23.5452,23.528,23.5452,30600.0
2010-12-17 12:00:00,27.37,27.39,27.32,27.39,49500.0,23.5452,23.5624,23.5022,23.5624,49500.0
2010-12-17 12:10:00,27.38,27.44,27.38,27.38,39600.0,23.5538,23.6054,23.5538,23.5538,39600.0
2010-12-17 12:20:00,27.4,27.41,27.35,27.41,31800.0,23.571,23.5796,23.528,23.5796,31800.0
2010-12-17 12:30:00,27.4,27.47,27.4,27.4,48000.0,23.571,23.6312,23.571,23.571,48000.0
2010-12-17 12:40:00,27.41,27.44,27.4,27.41,34500.0,23.5796,23.6054,23.571,23.5796,34500.0
2010-12-17 12:50:00,27.41,27.41,27.38,27.4,22500.0,23.5796,23.5796,23.5538,23.571,22500.0
2010-12-17 13:00:00,27.41,27.46,27.4,27.46,54000.0,23.5796,23.6226,23.571,23.6226,54000.0
2010-12-17 13:10:00,27.47,27.47,27.41,27.42,22500.0,23.6312,23.6312,23.5796,23.5882,22500.0
2010-12-17 13:20:00,27.43,27.47,27.43,27.45,15300.0,23.5968,23.6312,23.5968,23.614,15300.0
2010-12-17 13:30:00,27.45,27.46,27.44,27.44,9000.0,23.614,23.6226,23.6054,23.6054,9000.0
2010-12-17 13:40:00,27.44,27.45,27.42,27.45,16200.0,23.6054,23.614,23.5882,23.614,16200.0
2010-12-17 13:50:00,27.46,27.46,27.42,27.42,21000.0,23.6226,23.6226,23.5882,23.5882,21000.0
2010-12-17 14:00:00,27.41,27.44,27.4,27.41,17400.0,23.5796,23.6054,23.571,23.5796,17400.0
2010-12-17 14:10:00,27.4,27.4,27.34,27.35,81000.0,23.571,23.571,23.5194,23.528,81000.0
2010-12-17 14:20:00,27.35,27.35,27.34,27.34,32100.0,23.528,23.528,23.5194,23.5194,32100.0
2010-12-17 14:30:00,27.36,27.36,27.33,27.34,42600.0,23.5366,23.5366,23.5108,23.5194,42600.0
2010-12-17 14:40:00,27.34,27.37,27.33,27.35,71400.0,23.5194,23.5452,23.5108,23.528,71400.0
2010-12-17 14:50:00,27.35,27.42,27.35,27.42,105900.0,23.528,23.5882,23.528,23.5882,105900.0
2010-12-17 15:00:00,27.42,27.42,27.35,27.35,74700.0,23.5882,23.5882,23.528,23.528,74700.0
2010-12-17 15:10:00,27.35,27.35,27.32,27.33,44100.0,23.528,23.528,23.5022,23.5108,44100.0
2010-12-17 15:20:00,27.33,27.36,27.32,27.34,94800.0,23.5108,23.5366,23.5022,23.5194,94800.0
2010-12-17 15:30:00,27.35,27.35,27.29,27.29,54900.0,23.528,23.528,23.4764,23.4764,54900.0
2010-12-17 15:40:00,27.29,27.33,27.27,27.32,76200.0,23.4764,23.5108,23.4592,23.5022,76200.0
2010-12-17 15:50:00,27.32,27.37,27.31,27.35,157800.0,23.5022,23.5452,23.4936,23.528,157800.0
2010-12-20 09:30:00,27.25,27.48,27.25,27.44,32700.0,23.442,23.6398,23.442,23.6054,32700.0
2010-12-20 09:40:00,27.45,27.54,27.36,27.47,35700.0,23.614,23.6914,23.5366,23.6312,35700.0
2010-12-20 09:50:00,27.47,27.52,27.44,27.51,28500.0,23.6312,23.6742,23.6054,23.6656,28500.0
2010-12-20 10:00:00,27.49,27.53,27.46,27.46,148800.0,23.6484,23.6828,23.6226,23.6226,148800.0
2010-12-20 10:10:00,27.45,27.45,27.4,27.45,26100.0,23.614,23.614,23.571,23.614,26100.0
2010-12-20 10:20:00,27.45,27.46,27.38,27.38,27300.0,23.614,23.6226,23.5538,23.5538,27300.0
2010-12-20 10:30:00,27.38,27.43,27.36,27.38,27300.0,23.5538,23.5968,23.5366,23.5538,27300.0
2010-12-20 10:40:00,27.39,27.44,27.38,27.39,23100.0,23.5624,23.6054,23.5538,23.5624,23100.0
2010-12-20 10:50:00,27.39,27.4,27.38,27.38,16200.0,23.5624,23.571,23.5538,23.5538,16200.0
2010-12-20 11:00:00,27.39,27.42,27.38,27.42,26100.0,23.5624,23.5882,23.5538,23.5882,26100.0
2010-12-20 11:10:00,27.42,27.43,27.39,27.42,26100.0,23.5882,23.5968,23.5624,23.5882,26100.0
2010-12-20 11:20:00,27.42,27.45,27.4,27.44,21600.0,23.5882,23.614,23.571,23.6054,21600.0
2010-12-20 11:30:00,27.44,27.46,27.42,27.46,36900.0,23.6054,23.6226,23.5882,23.6226,36900.0
2010-12-20 11:40:00,27.46,27.5,27.46,27.5,13500.0,23.6226,23.657,23.6226,23.657,13500.0
2010-12-20 11:50:00,27.5,27.51,27.48,27.49,17400.0,23.657,23.6656,23.6398,23.6484,17400.0
2010-12-20 12:00:00,27.5,27.51,27.47,27.5,24600.0,23.657,23.6656,23.6312,23.657,24600.0
2010-12-20 12:10:00,27.5,27.52,27.48,27.52,26400.0,23.657,23.6742,23.6398,23.6742,26400.0
2010-12-20 12:20:00,27.52,27.55,27.52,27.53,22800.0,23.6742,23.7,23.6742,23.6828,22800.0
2010-12-20 12:30:00,27.53,27.54,27.51,27.53,22800.0,23.6828,23.6914,23.6656,23.6828,22800.0
2010-12-20 12:40:00,27.53,27.54,27.49,27.49,38100.0,23.6828,23.6914,23.6484,23.6484,38100.0
2010-12-20 12:50:00,27.5,27.52,27.5,27.51,15600.0,23.657,23.6742,23.657,23.6656,15600.0
2010-12-20 13:00:00,27.51,27.52,27.5,27.52,9300.0,23.6656,23.6742,23.657,23.6742,9300.0
2010-12-20 13:10:00,27.52,27.55,27.52,27.55,16500.0,23.6742,23.7,23.6742,23.7,16500.0
2010-12-20 13:20:00,27.55,27.58,27.54,27.58,24600.0,23.7,23.7259,23.6914,23.7259,24600.0
2010-12-20 13:30:00,27.57,27.59,27.54,27.54,59100.0,23.7173,23.7345,23.6914,23.6914,59100.0
2010-12-20 13:40:00,27.54,27.59,27.54,27.58,30300.0,23.6914,23.7345,23.6914,23.7259,30300.0
2010-12-20 13:50:00,27.58,27.59,27.58,27.59,17700.0,23.7259,23.7345,23.7259,23.7345,17700.0
2010-12-20 14:00:00,27.59,27.64,27.56,27.64,28500.0,23.7345,23.7775,23.7086,23.7775,28500.0
2010-12-20 14:10:00,27.62,27.66,27.62,27.65,30000.0,23.7603,23.7947,23.7603,23.7861,30000.0
2010-12-20 14:20:00,27.65,27.69,27.64,27.66,87300.0,23.7861,23.8205,23.7775,23.7947,87300.0
2010-12-20 14:30:00,27.65,27.67,27.62,27.62,66900.0,23.7861,23.8033,23.7603,23.7603,66900.0
2010-12-20 14:40:00,27.62,27.65,27.62,27.64,20700.0,23.7603,23.7861,23.7603,23.7775,20700.0
2010-12-20 14:50:00,27.63,27.66,27.63,27.66,49800.0,23.7689,23.7947,23.7689,23.7947,49800.0
2010-12-20 15:00:00,27.66,27.68,27.61,27.63,44100.0,23.7947,23.8119,23.7517,23.7689,44100.0
2010-12-20 15:10:00,27.63,27.65,27.61,27.64,48000.0,23.7689,23.7861,23.7517,23.7775,48000.0
2010-12-20 15:20:00,27.64,27.66,27.58,27.62,69000.0,23.7775,23.7947,23.7259,23.7603,69000.0
2010-12-20 15:30:00,27.61,27.68,27.61,27.67,60600.0,23.7517,23.8119,23.7517,23.8033,60600.0
2010-12-20 15:40:00,27.67,27.69,27.61,27.62,90300.0,23.8033,23.8205,23.7517,23.7603,90300.0
2010-12-20 15:50:00,27.62,27.66,27.6,27.65,132900.0,23.7603,23.7947,23.7431,23.7861,132900.0
2010-12-21 09:30:00,27.68,27.87,27.68,27.83,67500.0,23.8119,23.9753,23.8119,23.9409,67500.0
2010-12-21 09:40:00,27.83,27.87,27.71,27.79,53700.0,23.9409,23.9753,23.8377,23.9065,53700.0
2010-12-21 09:50:00,27.8,27.86,27.75,27.76,98400.0,23.9151,23.9667,23.8721,23.8807,98400.0
2010-12-21 10:00:00,27.77,27.78,27.7,27.78,61800.0,23.8893,23.8979,23.8291,23.8979,61800.0
2010-12-21 10:10:00,27.78,27.79,27.7,27.75,162300.0,23.8979,23.9065,23.8291,23.8721,162300.0
2010-12-21 10:20:00,27.75,27.75,27.67,27.7,35400.0,23.8721,23.8721,23.8033,23.8291,35400.0
2010-12-21 10:30:00,27.7,27.7,27.61,27.65,59700.0,23.8291,23.8291,23.7517,23.7861,59700.0
2010-12-21 10:40:00,27.65,27.66,27.62,27.63,17700.0,23.7861,23.7947,23.7603,23.7689,17700.0
2010-12-21 10:50:00,27.64,27.67,27.62,27.66,16500.0,23.7775,23.8033,23.7603,23.7947,16500.0
2010-12-21 11:00:00,27.66,27.67,27.63,27.66,12600.0,23.7947,23.8033,23.7689,23.7947,12600.0
2010-12-21 11:10:00,27.65,27.68,27.65,27.66,56100.0,23.7861,23.8119,23.7861,23.7947,56100.0
2010-12-21 11:20:00,27.66,27.7,27.66,27.7,17100.0,23.7947,23.8291,23.7947,23.8291,17100.0
2010-12-21 11:30:00,27.71,27.71,27.66,27.67,24300.0,23.8377,23.8377,23.7947,23.8033,24300.0
2010-12-21 11:40:00,27.67,27.68,27.66,27.67,12300.0,23.8033,23.8119,23.7947,23.8033,12300.0
2010-12-21 11:50:00,27.67,27.71,27.65,27.69,24900.0,23.8033,23.8377,23.7861,23.8205,24900.0
2010-12-21 12:00:00,27.69,27.72,27.69,27.71,10200.0,23.8205,23.8463,23.8205,23.8377,10200.0
2010-12-21 12:10:00,27.71,27.76,27.71,27.74,18000.0,23.8377,23.8807,23.8377,23.8635,18000.0
2010-12-21 12:20:00,27.75,27.79,27.75,27.79,15300.0,23.8721,23.9065,23.8721,23.9065,15300.0
2010-12-21 12:30:00,27.78,27.8,27.77,27.78,24300.0,23.8979,23.9151,23.8893,23.8979,24300.0
2010-12-21 12:40:00,27.78,27.8,27.78,27.78,6300.0,23.8979,23.9151,23.8979,23.8979,6300.0
2010-12-21 12:50:00,27.78,27.87,27.78,27.87,42600.0,23.8979,23.9753,23.8979,23.9753,42600.0
2010-12-21 13:00:00,27.86,27.87,27.85,27.86,15000.0,23.9667,23.9753,23.9581,23.9667,15000.0
2010-12-21 13:10:00,27.86,27.92,27.86,27.87,49500.0,23.9667,24.0183,23.9667,23.9753,49500.0
2010-12-21 13:20:00,27.87,27.87,27.82,27.82,14400.0,23.9753,23.9753,23.9323,23.9323,14400.0
2010-12-21 13:30:00,27.82,27.82,27.8,27.8,13500.0,23.9323,23.9323,23.9151,23.9151,13500.0
2010-12-21 13:40:00,27.81,27.81,27.77,27.78,21000.0,23.9237,23.9237,23.8893,23.8979,21000.0
2010-12-21 13:50:00,27.78,27.81,27.78,27.81,27900.0,23.8979,23.9237,23.8979,23.9237,27900.0
2010-12-21 14:00:00,27.82,27.82,27.8,27.81,24300.0,23.9323,23.9323,23.9151,23.9237,24300.0
2010-12-21 14:10:00,27.81,27.81,27.8,27.8,21900.0,23.9237,23.9237,23.9151,23.9151,21900.0
2010-12-21 14:20:00,27.81,27.81,27.78,27.78,21600.0,23.9237,23.9237,23.8979,23.8979,21600.0
2010-12-21 14:30:00,27.79,27.79,27.76,27.77,42600.0,23.9065,23.9065,23.8807,23.8893,42600.0
2010-12-21 14:40:00,27.77,27.77,27.75,27.76,74400.0,23.8893,23.8893,23.8721,23.8807,74400.0
2010-12-21 14:50:00,27.76,27.76,27.74,27.75,18600.0,23.8807,23.8807,23.8635,23.8721,18600.0
2010-12-21 15:00:00,27.76,27.77,27.75,27.76,49800.0,23.8807,23.8893,23.8721,23.8807,49800.0
2010-12-21 15:10:00,27.76,27.77,27.74,27.76,54300.0,23.8807,23.8893,23.8635,23.8807,54300.0
2010-12-21 15:20:00,27.76,27.78,27.76,27.77,47400.0,23.8807,23.8979,23.8807,23.8893,47400.0
2010-12-21 15:30:00,27.77,27.84,27.77,27.83,73800.0,23.8893,23.9495,23.8893,23.9409,73800.0
2010-12-21 15:40:00,27.83,27.85,27.78,27.78,111600.0,23.9409,23.9581,23.8979,23.8979,111600.0
2010-12-21 15:50:00,27.78,27.79,27.74,27.77,155700.0,23.8979,23.9065,23.8635,23.8893,155700.0
2010-12-22 09:30:00,27.76,27.84,27.76,27.82,51600.0,23.8807,23.9495,23.8807,23.9323,51600.0
2010-12-22 09:40:00,27.83,27.85,27.77,27.83,51900.0,23.9409,23.9581,23.8893,23.9409,51900.0
2010-12-22 09:50:00,27.83,27.83,27.8,27.81,72000.0,23.9409,23.9409,23.9151,23.9237,72000.0
2010-12-22 10:00:00,27.8,27.84,27.79,27.83,67500.0,23.9151,23.9495,23.9065,23.9409,67500.0
2010-12-22 10:10:00,27.83,27.9,27.83,27.9,117000.0,23.9409,24.0011,23.9409,24.0011,117000.0
2010-12-22 10:20:00,27.9,27.98,27.9,27.92,54300.0,24.0011,24.07,24.0011,24.0183,54300.0
2010-12-22 10:30:00,27.93,27.93,27.84,27.85,54300.0,24.0269,24.0269,23.9495,23.9581,54300.0
2010-12-22 10:40:00,27.84,27.86,27.83,27.83,97800.0,23.9495,23.9667,23.9409,23.9409,97800.0
2010-12-22 10:50:00,27.83,27.84,27.8,27.83,42600.0,23.9409,23.9495,23.9151,23.9409,42600.0
2010-12-22 11:00:00,27.84,27.84,27.81,27.83,20700.0,23.9495,23.9495,23.9237,23.9409,20700.0
2010-12-22 11:10:00,27.83,27.84,27.82,27.84,13500.0,23.9409,23.9495,23.9323,23.9495,13500.0
2010-12-22 11:20:00,27.84,27.97,27.83,27.94,53100.0,23.9495,24.0614,23.9409,24.0355,53100.0
2010-12-22 11:30:00,27.93,27.98,27.93,27.98,23700.0,24.0269,24.07,24.0269,24.07,23700.0
2010-12-22 11:40:00,27.98,27.98,27.96,27.96,21300.0,24.07,24.07,24.0528,24.0528,21300.0
2010-12-22 11:50:00,27.97,28.0,27.95,27.96,65100.0,24.0614,24.0872,24.0441,24.0528,65100.0
2010-12-22 12:00:00,27.96,27.96,27.92,27.92,36600.0,24.0528,24.0528,24.0183,24.0183,36600.0
2010-12-22 12:10:00,27.91,27.92,27.89,27.91,57600.0,24.0097,24.0183,23.9925,24.0097,57600.0
2010-12-22 12:20:00,27.93,27.94,27.92,27.93,23100.0,24.0269,24.0355,24.0183,24.0269,23100.0
2010-12-22 12:30:00,27.95,27.99,27.94,27.98,42000.0,24.0441,24.0786,24.0355,24.07,42000.0
2010-12-22 12:40:00,27.99,27.99,27.93,27.94,26100.0,24.0786,24.0786,24.0269,24.0355,26100.0
2010-12-22 12:50:00,27.94,27.98,27.94,27.97,11400.0,24.0355,24.07,24.0355,24.0614,11400.0
2010-12-22 13:00:00,27.97,28.01,27.97,27.99,64200.0,24.0614,24.0958,24.0614,24.0786,64200.0
2010-12-22 13:10:00,28.0,28.03,27.99,28.03,31500.0,24.0872,24.113,24.0786,24.113,31500.0
2010-12-22 13:20:00,28.03,28.04,28.02,28.04,26400.0,24.113,24.1216,24.1044,24.1216,26400.0
2010-12-22 13:30:00,28.04,28.04,28.03,28.03,18900.0,24.1216,24.1216,24.113,24.113,18900.0
2010-12-22 13:40:00,28.03,28.04,27.99,28.01,44400.0,24.113,24.1216,24.0786,24.0958,44400.0
2010-12-22 13:50:00,28.02,28.02,27.99,28.0,18600.0,24.1044,24.1044,24.0786,24.0872,18600.0
2010-12-22 14:00:00,28.01,28.03,28.01,28.03,18000.0,24.0958,24.113,24.0958,24.113,18000.0
2010-12-22 14:10:00,28.02,28.03,28.02,28.03,17100.0,24.1044,24.113,24.1044,24.113,17100.0
2010-12-22 14:20:00,28.03,28.05,28.01,28.01,75300.0,24.113,24.1302,24.0958,24.0958,75300.0
2010-12-22 14:30:00,28.01,28.03,27.97,28.0,63000.0,24.0958,24.113,24.0614,24.0872,63000.0
2010-12-22 14:40:00,27.99,27.99,27.96,27.99,40800.0,24.0786,24.0786,24.0528,24.0786,40800.0
2010-12-22 14:50:00,27.99,27.99,27.97,27.99,24300.0,24.0786,24.0786,24.0614,24.0786,24300.0
2010-12-22 15:00:00,27.99,28.01,27.97,28.01,28500.0,24.0786,24.0958,24.0614,24.0958,28500.0
2010-12-22 15:10:00,28.01,28.05,28.0,28.05,90600.0,24.0958,24.1302,24.0872,24.1302,90600.0
2010-12-22 15:20:00,28.05,28.1,28.05,28.05,60000.0,24.1302,24.1732,24.1302,24.1302,60000.0
2010-12-22 15:30:00,28.05,28.07,28.03,28.05,66600.0,24.1302,24.1474,24.113,24.1302,66600.0
2010-12-22 15:40:00,28.05,28.1,28.02,28.02,60300.0,24.1302,24.1732,24.1044,24.1044,60300.0
2010-12-22 15:50:00,28.03,28.18,28.03,28.17,537000.0,24.113,24.242,24.113,24.2334,537000.0
2010-12-23 09:30:00,28.1,28.31,28.1,28.28,90300.0,24.1732,24.3538,24.1732,24.328,90300.0
2010-12-23 09:40:00,28.28,28.28,28.13,28.18,119400.0,24.328,24.328,24.199,24.242,119400.0
2010-12-23 09:50:00,28.17,28.32,28.17,28.32,117300.0,24.2334,24.3624,24.2334,24.3624,117300.0
2010-12-23 10:00:00,28.32,28.33,28.22,28.25,89400.0,24.3624,24.371,24.2764,24.3022,89400.0
2010-12-23 10:10:00,28.25,28.25,28.12,28.17,139200.0,24.3022,24.3022,24.1904,24.2334,139200.0
2010-12-23 10:20:00,28.17,28.25,28.17,28.19,73200.0,24.2334,24.3022,24.2334,24.2506,73200.0
2010-12-23 10:30:00,28.2,28.25,28.18,28.19,78300.0,24.2592,24.3022,24.242,24.2506,78300.0
2010-12-23 10:40:00,28.2,28.26,28.2,28.24,48900.0,24.2592,24.3108,24.2592,24.2936,48900.0
2010-12-23 10:50:00,28.25,28.26,28.22,28.22,42000.0,24.3022,24.3108,24.2764,24.2764,42000.0
2010-12-23 11:00:00,28.22,28.22,28.18,28.2,18300.0,24.2764,24.2764,24.242,24.2592,18300.0
2010-12-23 11:10:00,28.19,28.22,28.19,28.22,21900.0,24.2506,24.2764,24.2506,24.2764,21900.0
2010-12-23 11:20:00,28.22,28.22,28.18,28.18,37200.0,24.2764,24.2764,24.242,24.242,37200.0
2010-12-23 11:30:00,28.19,28.2,28.14,28.15,24300.0,24.2506,24.2592,24.2076,24.2162,24300.0
2010-12-23 11:40:00,28.15,28.17,28.13,28.13,21000.0,24.2162,24.2334,24.199,24.199,21000.0
2010-12-23 11:50:00,28.13,28.16,28.13,28.14,20100.0,24.199,24.2248,24.199,24.2076,20100.0
2010-12-23 12:00:00,28.14,28.15,28.11,28.12,50400.0,24.2076,24.2162,24.1818,24.1904,50400.0
2010-12-23 12:10:00,28.13,28.13,28.08,28.09,37500.0,24.199,24.199,24.156,24.1646,37500.0
2010-12-23 12:20:00,28.09,28.11,28.06,28.08,13800.0,24.1646,24.1818,24.1388,24.156,13800.0
2010-12-23 12:30:00,28.08,28.1,28.07,28.09,16800.0,24.156,24.1732,24.1474,24.1646,16800.0
2010-12-23 12:40:00,28.08,28.08,28.01,28.06,63000.0,24.156,24.156,24.0958,24.1388,63000.0
2010-12-23 12:50:00,28.05,28.08,28.04,28.04,81600.0,24.1302,24.156,24.1216,24.1216,81600.0
2010-12-23 13:00:00,28.04,28.07,28.04,28.07,12600.0,24.1216,24.1474,24.1216,24.1474,12600.0
2010-12-23 13:10:00,28.06,28.12,28.06,28.11,35400.0,24.1388,24.1904,24.1388,24.1818,35400.0
2010-12-23 13:20:00,28.11,28.12,28.07,28.07,38400.0,24.1818,24.1904,24.1474,24.1474,38400.0
2010-12-23 13:30:00,28.06,28.06,28.03,28.06,18000.0,24.1388,24.1388,24.113,24.1388,18000.0
2010-12-23 13:40:00,28.06,28.06,28.05,28.05,6600.0,24.1388,24.1388,24.1302,24.1302,6600.0
2010-12-23 13:50:00,28.06,28.06,28.04,28.05,41700.0,24.1388,24.1388,24.1216,24.1302,41700.0
2010-12-23 14:00:00,28.05,28.08,28.04,28.08,12300.0,24.1302,24.156,24.1216,24.156,12300.0
2010-12-23 14:10:00,28.07,28.07,28.02,28.02,12000.0,24.1474,24.1474,24.1044,24.1044,12000.0
2010-12-23 14:20:00,28.02,28.05,28.02,28.05,16200.0,24.1044,24.1302,24.1044,24.1302,16200.0
2010-12-23 14:30:00,28.05,28.05,28.03,28.04,13200.0,24.1302,24.1302,24.113,24.1216,13200.0
2010-12-23 14:40:00,28.03,28.04,28.01,28.02,19500.0,24.113,24.1216,24.0958,24.1044,19500.0
2010-12-23 14:50:00,28.03,28.03,28.02,28.03,14400.0,24.113,24.113,24.1044,24.113,14400.0
2010-12-23 15:00:00,28.04,28.05,28.02,28.05,27600.0,24.1216,24.1302,24.1044,24.1302,27600.0
2010-12-23 15:10:00,28.05,28.05,28.03,28.05,30600.0,24.1302,24.1302,24.113,24.1302,30600.0
2010-12-23 15:20:00,28.05,28.08,28.04,28.08,37500.0,24.1302,24.156,24.1216,24.156,37500.0
2010-12-23 15:30:00,28.08,28.09,28.06,28.08,58500.0,24.156,24.1646,24.1388,24.156,58500.0
2010-12-23 15:40:00,28.08,28.08,28.02,28.05,66600.0,24.156,24.156,24.1044,24.1302,66600.0
2010-12-23 15:50:00,28.04,28.05,28.0,28.04,128700.0,24.1216,24.1302,24.0872,24.1216,128700.0
2010-12-27 09:30:00,28.11,28.12,27.97,28.02,29400.0,24.1818,24.1904,24.0614,24.1044,29400.0
2010-12-27 09:40:00,28.03,28.13,28.03,28.12,13500.0,24.113,24.199,24.113,24.1904,13500.0
2010-12-27 09:50:00,28.12,28.12,28.07,28.1,13800.0,24.1904,24.1904,24.1474,24.1732,13800.0
2010-12-27 10:00:00,28.1,28.1,28.02,28.03,28200.0,24.1732,24.1732,24.1044,24.113,28200.0
2010-12-27 10:10:00,28.04,28.09,28.04,28.05,32400.0,24.1216,24.1646,24.1216,24.1302,32400.0
2010-12-27 10:20:00,28.06,28.09,28.05,28.08,31800.0,24.1388,24.1646,24.1302,24.156,31800.0
2010-12-27 10:30:00,28.08,28.08,28.04,28.06,12900.0,24.156,24.156,24.1216,24.1388,12900.0
2010-12-27 10:40:00,28.06,28.08,28.06,28.08,10200.0,24.1388,24.156,24.1388,24.156,10200.0
2010-12-27 10:50:00,28.07,28.08,28.07,28.08,12300.0,24.1474,24.156,24.1474,24.156,12300.0
2010-12-27 11:00:00,28.08,28.08,28.07,28.08,12900.0,24.156,24.156,24.1474,24.156,12900.0
2010-12-27 11:10:00,28.08,28.08,28.04,28.05,18300.0,24.156,24.156,24.1216,24.1302,18300.0
2010-12-27 11:20:00,28.05,28.06,28.05,28.06,8100.0,24.1302,24.1388,24.1302,24.1388,8100.0
2010-12-27 11:30:00,28.06,28.06,28.04,28.06,12000.0,24.1388,24.1388,24.1216,24.1388,12000.0
2010-12-27 11:40:00,28.06,28.07,28.02,28.03,27300.0,24.1388,24.1474,24.1044,24.113,27300.0
2010-12-27 11:50:00,28.03,28.06,28.03,28.06,11400.0,24.113,24.1388,24.113,24.1388,11400.0
2010-12-27 12:00:00,28.06,28.07,28.05,28.06,21300.0,24.1388,24.1474,24.1302,24.1388,21300.0
2010-12-27 12:10:00,28.06,28.08,28.05,28.08,17100.0,24.1388,24.156,24.1302,24.156,17100.0
2010-12-27 12:20:00,28.09,28.09,28.07,28.08,10500.0,24.1646,24.1646,24.1474,24.156,10500.0
2010-12-27 12:30:00,28.07,28.09,28.06,28.08,17700.0,24.1474,24.1646,24.1388,24.156,17700.0
2010-12-27 12:40:00,28.07,28.08,28.07,28.08,6900.0,24.1474,24.156,24.1474,24.156,6900.0
2010-12-27 12:50:00,28.08,28.08,28.07,28.07,6300.0,24.156,24.156,24.1474,24.1474,6300.0
2010-12-27 13:00:00,28.07,28.09,28.06,28.08,12900.0,24.1474,24.1646,24.1388,24.156,12900.0
2010-12-27 13:10:00,28.07,28.09,28.07,28.07,9000.0,24.1474,24.1646,24.1474,24.1474,9000.0
2010-12-27 13:20:00,28.09,28.1,28.08,28.09,23100.0,24.1646,24.1732,24.156,24.1646,23100.0
2010-12-27 13:30:00,28.1,28.11,28.09,28.1,18000.0,24.1732,24.1818,24.1646,24.1732,18000.0
2010-12-27 13:40:00,28.1,28.11,28.08,28.08,20400.0,24.1732,24.1818,24.156,24.156,20400.0
2010-12-27 13:50:00,28.08,28.09,28.08,28.08,19800.0,24.156,24.1646,24.156,24.156,19800.0
2010-12-27 14:00:00,28.09,28.09,28.07,28.08,8400.0,24.1646,24.1646,24.1474,24.156,8400.0
2010-12-27 14:10:00,28.08,28.09,28.07,28.07,7500.0,24.156,24.1646,24.1474,24.1474,7500.0
2010-12-27 14:20:00,28.07,28.08,28.06,28.08,5400.0,24.1474,24.156,24.1388,24.156,5400.0
2010-12-27 14:30:00,28.08,28.09,28.07,28.07,17100.0,24.156,24.1646,24.1474,24.1474,17100.0
2010-12-27 14:40:00,28.07,28.09,28.06,28.07,18300.0,24.1474,24.1646,24.1388,24.1474,18300.0
2010-12-27 14:50:00,28.08,28.08,28.05,28.07,23400.0,24.156,24.156,24.1302,24.1474,23400.0
2010-12-27 15:00:00,28.07,28.08,28.06,28.06,26400.0,24.1474,24.156,24.1388,24.1388,26400.0
2010-12-27 15:10:00,28.06,28.08,28.04,28.08,22500.0,24.1388,24.156,24.1216,24.156,22500.0
2010-12-27 15:20:00,28.08,28.09,28.07,28.08,25200.0,24.156,24.1646,24.1474,24.156,25200.0
2010-12-27 15:30:00,28.08,28.09,28.07,28.08,21300.0,24.156,24.1646,24.1474,24.156,21300.0
2010-12-27 15:40:00,28.08,28.1,28.08,28.08,52500.0,24.156,24.1732,24.156,24.156,52500.0
2010-12-27 15:50:00,28.08,28.1,28.08,28.1,61500.0,24.156,24.1732,24.156,24.1732,61500.0
2010-12-28 09:30:00,28.1,28.18,27.95,27.96,54600.0,24.1732,24.242,24.0441,24.0528,54600.0
2010-12-28 09:40:00,27.96,28.04,27.96,28.04,11100.0,24.0528,24.1216,24.0528,24.1216,11100.0
2010-12-28 09:50:00,28.04,28.08,27.98,28.06,43500.0,24.1216,24.156,24.07,24.1388,43500.0
2010-12-28 10:00:00,28.05,28.06,27.9,27.91,51300.0,24.1302,24.1388,24.0011,24.0097,51300.0
2010-12-28 10:10:00,27.91,27.92,27.9,27.91,17100.0,24.0097,24.0183,24.0011,24.0097,17100.0
2010-12-28 10:20:00,27.92,27.93,27.89,27.9,29400.0,24.0183,24.0269,23.9925,24.0011,29400.0
2010-12-28 10:30:00,27.9,27.93,27.89,27.93,10800.0,24.0011,24.0269,23.9925,24.0269,10800.0
2010-12-28 10:40:00,27.93,27.95,27.93,27.93,42600.0,24.0269,24.0441,24.0269,24.0269,42600.0
2010-12-28 10:50:00,27.92,27.94,27.92,27.93,8100.0,24.0183,24.0355,24.0183,24.0269,8100.0
2010-12-28 11:00:00,27.93,28.01,27.92,28.0,29700.0,24.0269,24.0958,24.0183,24.0872,29700.0
2010-12-28 11:10:00,28.0,28.02,27.98,28.01,23100.0,24.0872,24.1044,24.07,24.0958,23100.0
2010-12-28 11:20:00,28.01,28.01,27.97,27.98,13800.0,24.0958,24.0958,24.0614,24.07,13800.0
2010-12-28 11:30:00,27.97,27.97,27.94,27.96,25200.0,24.0614,24.0614,24.0355,24.0528,25200.0
2010-12-28 11:40:00,27.95,27.99,27.95,27.99,33300.0,24.0441,24.0786,24.0441,24.0786,33300.0
2010-12-28 11:50:00,28.0,28.0,27.97,27.97,123600.0,24.0872,24.0872,24.0614,24.0614,123600.0
2010-12-28 12:00:00,27.97,27.97,27.95,27.96,10200.0,24.0614,24.0614,24.0441,24.0528,10200.0
2010-12-28 12:10:00,27.96,27.99,27.95,27.96,29700.0,24.0528,24.0786,24.0441,24.0528,29700.0
2010-12-28 12:20:00,27.95,27.96,27.93,27.95,16800.0,24.0441,24.0528,24.0269,24.0441,16800.0
2010-12-28 12:30:00,27.96,27.96,27.93,27.93,18300.0,24.0528,24.0528,24.0269,24.0269,18300.0
2010-12-28 12:40:00,27.93,27.93,27.91,27.92,10800.0,24.0269,24.0269,24.0097,24.0183,10800.0
2010-12-28 12:50:00,27.92,27.93,27.92,27.92,14700.0,24.0183,24.0269,24.0183,24.0183,14700.0
2010-12-28 13:00:00,27.93,27.95,27.92,27.95,24600.0,24.0269,24.0441,24.0183,24.0441,24600.0
2010-12-28 13:10:00,27.95,27.95,27.93,27.94,24600.0,24.0441,24.0441,24.0269,24.0355,24600.0
2010-12-28 13:20:00,27.94,27.94,27.92,27.92,14100.0,24.0355,24.0355,24.0183,24.0183,14100.0
2010-12-28 13:30:00,27.93,27.93,27.9,27.91,21600.0,24.0269,24.0269,24.0011,24.0097,21600.0
2010-12-28 13:40:00,27.91,27.91,27.88,27.88,21300.0,24.0097,24.0097,23.9839,23.9839,21300.0
2010-12-28 13:50:00,27.88,27.89,27.87,27.88,21600.0,23.9839,23.9925,23.9753,23.9839,21600.0
2010-12-28 14:00:00,27.88,27.89,27.85,27.88,72300.0,23.9839,23.9925,23.9581,23.9839,72300.0
2010-12-28 14:10:00,27.88,27.93,27.88,27.93,32700.0,23.9839,24.0269,23.9839,24.0269,32700.0
2010-12-28 14:20:00,27.93,27.94,27.9,27.93,105600.0,24.0269,24.0355,24.0011,24.0269,105600.0
2010-12-28 14:30:00,27.94,27.95,27.92,27.95,23400.0,24.0355,24.0441,24.0183,24.0441,23400.0
2010-12-28 14:40:00,27.96,27.97,27.96,27.97,13800.0,24.0528,24.0614,24.0528,24.0614,13800.0
2010-12-28 14:50:00,27.97,27.99,27.96,27.99,20400.0,24.0614,24.0786,24.0528,24.0786,20400.0
2010-12-28 15:00:00,27.99,27.99,27.98,27.99,56700.0,24.0786,24.0786,24.07,24.0786,56700.0
2010-12-28 15:10:00,27.99,28.01,27.98,28.0,24600.0,24.0786,24.0958,24.07,24.0872,24600.0
2010-12-28 15:20:00,28.0,28.01,27.98,27.99,63900.0,24.0872,24.0958,24.07,24.0786,63900.0
2010-12-28 15:30:00,27.99,28.01,27.95,27.95,93000.0,24.0786,24.0958,24.0441,24.0441,93000.0
2010-12-28 15:40:00,27.95,27.97,27.92,27.93,175200.0,24.0441,24.0614,24.0183,24.0269,175200.0
2010-12-28 15:50:00,27.93,27.93,27.91,27.92,278700.0,24.0269,24.0269,24.0097,24.0183,278700.0
2010-12-29 09:30:00,27.97,28.08,27.94,28.07,52500.0,24.0614,24.156,24.0355,24.1474,52500.0
2010-12-29 09:40:00,28.07,28.07,27.97,28.0,35100.0,24.1474,24.1474,24.0614,24.0872,35100.0
2010-12-29 09:50:00,28.0,28.07,28.0,28.07,9000.0,24.0872,24.1474,24.0872,24.1474,9000.0
2010-12-29 10:00:00,28.07,28.07,28.0,28.0,41100.0,24.1474,24.1474,24.0872,24.0872,41100.0
2010-12-29 10:10:00,28.0,28.04,28.0,28.02,44100.0,24.0872,24.1216,24.0872,24.1044,44100.0
2010-12-29 10:20:00,28.02,28.04,27.87,27.93,212700.0,24.1044,24.1216,23.9753,24.0269,212700.0
2010-12-29 10:30:00,27.92,27.92,27.87,27.88,51000.0,24.0183,24.0183,23.9753,23.9839,51000.0
2010-12-29 10:40:00,27.89,27.9,27.82,27.88,64200.0,23.9925,24.0011,23.9323,23.9839,64200.0
2010-12-29 10:50:00,27.89,27.93,27.89,27.89,16500.0,23.9925,24.0269,23.9925,23.9925,16500.0
2010-12-29 11:00:00,27.89,27.93,27.89,27.93,12600.0,23.9925,24.0269,23.9925,24.0269,12600.0
2010-12-29 11:10:00,27.93,27.93,27.91,27.93,24000.0,24.0269,24.0269,24.0097,24.0269,24000.0
2010-12-29 11:20:00,27.93,27.94,27.87,27.88,34800.0,24.0269,24.0355,23.9753,23.9839,34800.0
2010-12-29 11:30:00,27.88,27.92,27.87,27.91,29700.0,23.9839,24.0183,23.9753,24.0097,29700.0
2010-12-29 11:40:00,27.92,27.96,27.91,27.95,71700.0,24.0183,24.0528,24.0097,24.0441,71700.0
2010-12-29 11:50:00,27.94,27.94,27.92,27.92,26400.0,24.0355,24.0355,24.0183,24.0183,26400.0
2010-12-29 12:00:00,27.93,27.94,27.93,27.93,12900.0,24.0269,24.0355,24.0269,24.0269,12900.0
2010-12-29 12:10:00,27.93,27.93,27.9,27.92,12000.0,24.0269,24.0269,24.0011,24.0183,12000.0
2010-12-29 12:20:00,27.92,27.94,27.92,27.93,17400.0,24.0183,24.0355,24.0183,24.0269,17400.0
2010-12-29 12:30:00,27.93,27.94,27.9,27.92,33000.0,24.0269,24.0355,24.0011,24.0183,33000.0
2010-12-29 12:40:00,27.93,27.94,27.93,27.93,12600.0,24.0269,24.0355,24.0269,24.0269,12600.0
2010-12-29 12:50:00,27.93,27.94,27.91,27.92,27300.0,24.0269,24.0355,24.0097,24.0183,27300.0
2010-12-29 13:00:00,27.93,27.95,27.92,27.92,17700.0,24.0269,24.0441,24.0183,24.0183,17700.0
2010-12-29 13:10:00,27.92,27.95,27.92,27.92,55500.0,24.0183,24.0441,24.0183,24.0183,55500.0
2010-12-29 13:20:00,27.92,27.93,27.9,27.9,13200.0,24.0183,24.0269,24.0011,24.0011,13200.0
2010-12-29 13:30:00,27.9,27.93,27.9,27.92,17400.0,24.0011,24.0269,24.0011,24.0183,17400.0
2010-12-29 13:40:00,27.93,27.97,27.93,27.97,12000.0,24.0269,24.0614,24.0269,24.0614,12000.0
2010-12-29 13:50:00,27.96,27.97,27.95,27.95,20700.0,24.0528,24.0614,24.0441,24.0441,20700.0
2010-12-29 14:00:00,27.95,27.96,27.94,27.96,11700.0,24.0441,24.0528,24.0355,24.0528,11700.0
2010-12-29 14:10:00,27.96,27.99,27.96,27.98,12600.0,24.0528,24.0786,24.0528,24.07,12600.0
2010-12-29 14:20:00,27.98,27.99,27.97,27.98,19800.0,24.07,24.0786,24.0614,24.07,19800.0
2010-12-29 14:30:00,27.98,28.02,27.98,28.0,14700.0,24.07,24.1044,24.07,24.0872,14700.0
2010-12-29 14:40:00,28.0,28.01,27.99,28.01,15000.0,24.0872,24.0958,24.0786,24.0958,15000.0
2010-12-29 14:50:00,28.02,28.02,28.0,28.0,23700.0,24.1044,24.1044,24.0872,24.0872,23700.0
2010-12-29 15:00:00,28.01,28.04,28.0,28.03,21300.0,24.0958,24.1216,24.0872,24.113,21300.0
2010-12-29 15:10:00,28.03,28.03,28.02,28.02,15900.0,24.113,24.113,24.1044,24.1044,15900.0
2010-12-29 15:20:00,28.02,28.03,28.0,28.01,29700.0,24.1044,24.113,24.0872,24.0958,29700.0
2010-12-29 15:30:00,28.02,28.03,28.01,28.03,31800.0,24.1044,24.113,24.0958,24.113,31800.0
2010-12-29 15:40:00,28.02,28.03,28.0,28.0,57900.0,24.1044,24.113,24.0872,24.0872,57900.0
2010-12-29 15:50:00,28.0,28.03,27.95,27.97,129600.0,24.0872,24.113,24.0441,24.0614,129600.0
2010-12-30 09:30:00,27.95,28.05,27.87,27.98,25200.0,24.0441,24.1302,23.9753,24.07,25200.0
2010-12-30 09:40:00,27.98,28.06,27.97,28.06,15000.0,24.07,24.1388,24.0614,24.1388,15000.0
2010-12-30 09:50:00,28.05,28.06,28.02,28.03,26700.0,24.1302,24.1388,24.1044,24.113,26700.0
2010-12-30 10:00:00,28.02,28.08,28.01,28.07,28800.0,24.1044,24.156,24.0958,24.1474,28800.0
2010-12-30 10:10:00,28.07,28.07,28.01,28.06,43200.0,24.1474,24.1474,24.0958,24.1388,43200.0
2010-12-30 10:20:00,28.06,28.06,28.02,28.04,20700.0,24.1388,24.1388,24.1044,24.1216,20700.0
2010-12-30 10:30:00,28.04,28.04,28.0,28.04,21000.0,24.1216,24.1216,24.0872,24.1216,21000.0
2010-12-30 10:40:00,28.04,28.09,28.04,28.08,25200.0,24.1216,24.1646,24.1216,24.156,25200.0
2010-12-30 10:50:00,28.08,28.08,28.04,28.06,21300.0,24.156,24.156,24.1216,24.1388,21300.0
2010-12-30 11:00:00,28.07,28.07,28.0,28.01,18000.0,24.1474,24.1474,24.0872,24.0958,18000.0
2010-12-30 11:10:00,28.01,28.04,28.0,28.02,12300.0,24.0958,24.1216,24.0872,24.1044,12300.0
2010-12-30 11:20:00,28.01,28.04,27.99,28.02,12900.0,24.0958,24.1216,24.0786,24.1044,12900.0
2010-12-30 11:30:00,28.02,28.05,28.02,28.04,14400.0,24.1044,24.1302,24.1044,24.1216,14400.0
2010-12-30 11:40:00,28.05,28.06,28.02,28.06,9600.0,24.1302,24.1388,24.1044,24.1388,9600.0
2010-12-30 11:50:00,28.06,28.07,28.02,28.02,15300.0,24.1388,24.1474,24.1044,24.1044,15300.0
2010-12-30 12:00:00,28.01,28.04,28.0,28.0,12900.0,24.0958,24.1216,24.0872,24.0872,12900.0
2010-12-30 12:10:00,28.01,28.04,27.99,28.02,11100.0,24.0958,24.1216,24.0786,24.1044,11100.0
2010-12-30 12:20:00,28.03,28.09,28.03,28.09,6000.0,24.113,24.1646,24.113,24.1646,6000.0
2010-12-30 12:30:00,28.09,28.09,28.08,28.09,12600.0,24.1646,24.1646,24.156,24.1646,12600.0
2010-12-30 12:40:00,28.08,28.1,28.07,28.08,11400.0,24.156,24.1732,24.1474,24.156,11400.0
2010-12-30 12:50:00,28.08,28.09,28.07,28.08,13500.0,24.156,24.1646,24.1474,24.156,13500.0
2010-12-30 13:00:00,28.08,28.1,28.08,28.08,10800.0,24.156,24.1732,24.156,24.156,10800.0
2010-12-30 13:10:00,28.08,28.08,28.07,28.07,12900.0,24.156,24.156,24.1474,24.1474,12900.0
2010-12-30 13:20:00,28.07,28.09,28.07,28.08,42300.0,24.1474,24.1646,24.1474,24.156,42300.0
2010-12-30 13:30:00,28.08,28.08,28.07,28.08,19500.0,24.156,24.156,24.1474,24.156,19500.0
2010-12-30 13:40:00,28.08,28.08,28.06,28.06,7200.0,24.156,24.156,24.1388,24.1388,7200.0
2010-12-30 13:50:00,28.06,28.08,28.05,28.07,9600.0,24.1388,24.156,24.1302,24.1474,9600.0
2010-12-30 14:00:00,28.07,28.08,28.07,28.07,12300.0,24.1474,24.156,24.1474,24.1474,12300.0
2010-12-30 14:10:00,28.07,28.08,28.05,28.06,22500.0,24.1474,24.156,24.1302,24.1388,22500.0
2010-12-30 14:20:00,28.06,28.08,28.04,28.07,16800.0,24.1388,24.156,24.1216,24.1474,16800.0
2010-12-30 14:30:00,28.06,28.07,28.05,28.06,15300.0,24.1388,24.1474,24.1302,24.1388,15300.0
2010-12-30 14:40:00,28.06,28.09,28.06,28.08,14700.0,24.1388,24.1646,24.1388,24.156,14700.0
2010-12-30 14:50:00,28.08,28.08,28.05,28.07,12000.0,24.156,24.156,24.1302,24.1474,12000.0
2010-12-30 15:00:00,28.08,28.08,28.06,28.06,13200.0,24.156,24.156,24.1388,24.1388,13200.0
2010-12-30 15:10:00,28.07,28.07,28.05,28.05,29400.0,24.1474,24.1474,24.1302,24.1302,29400.0
2010-12-30 15:20:00,28.05,28.11,28.05,28.11,41700.0,24.1302,24.1818,24.1302,24.1818,41700.0
2010-12-30 15:30:00,28.11,28.12,28.06,28.07,39900.0,24.1818,24.1904,24.1388,24.1474,39900.0
2010-12-30 15:40:00,28.08,28.08,28.0,28.01,56100.0,24.156,24.156,24.0872,24.0958,56100.0
2010-12-30 15:50:00,28.01,28.03,27.97,28.03,111000.0,24.0958,24.113,24.0614,24.113,111000.0
2010-12-31 09:30:00,27.97,28.07,27.97,28.07,9000.0,24.0614,24.1474,24.0614,24.1474,9000.0
2010-12-31 09:40:00,28.06,28.07,27.97,28.0,39900.0,24.1388,24.1474,24.0614,24.0872,39900.0
2010-12-31 09:50:00,28.0,28.03,27.99,28.03,10500.0,24.0872,24.113,24.0786,24.113,10500.0
2010-12-31 10:00:00,28.03,28.04,28.01,28.01,20700.0,24.113,24.1216,24.0958,24.0958,20700.0
2010-12-31 10:10:00,28.02,28.02,28.01,28.01,10200.0,24.1044,24.1044,24.0958,24.0958,10200.0
2010-12-31 10:20:00,28.01,28.01,27.99,28.01,11400.0,24.0958,24.0958,24.0786,24.0958,11400.0
2010-12-31 10:30:00,28.01,28.02,28.0,28.01,12300.0,24.0958,24.1044,24.0872,24.0958,12300.0
2010-12-31 10:40:00,28.01,28.03,28.01,28.03,6600.0,24.0958,24.113,24.0958,24.113,6600.0
2010-12-31 10:50:00,28.04,28.05,28.03,28.05,17100.0,24.1216,24.1302,24.113,24.1302,17100.0
2010-12-31 11:00:00,28.06,28.08,28.05,28.06,15300.0,24.1388,24.156,24.1302,24.1388,15300.0
2010-12-31 11:10:00,28.06,28.06,28.05,28.06,9000.0,24.1388,24.1388,24.1302,24.1388,9000.0
2010-12-31 11:20:00,28.05,28.06,28.04,28.06,14700.0,24.1302,24.1388,24.1216,24.1388,14700.0
2010-12-31 11:30:00,28.06,28.07,28.04,28.04,18300.0,24.1388,24.1474,24.1216,24.1216,18300.0
2010-12-31 11:40:00,28.04,28.04,28.01,28.01,14400.0,24.1216,24.1216,24.0958,24.0958,14400.0
2010-12-31 11:50:00,28.0,28.0,27.99,28.0,8700.0,24.0872,24.0872,24.0786,24.0872,8700.0
2010-12-31 12:00:00,28.0,28.01,27.98,27.98,11100.0,24.0872,24.0958,24.07,24.07,11100.0
2010-12-31 12:10:00,27.98,28.04,27.98,28.04,38700.0,24.07,24.1216,24.07,24.1216,38700.0
2010-12-31 12:20:00,28.04,28.05,28.03,28.04,5100.0,24.1216,24.1302,24.113,24.1216,5100.0
2010-12-31 12:30:00,28.04,28.06,28.04,28.05,5100.0,24.1216,24.1388,24.1216,24.1302,5100.0
2010-12-31 12:40:00,28.04,28.05,28.03,28.03,15000.0,24.1216,24.1302,24.113,24.113,15000.0
2010-12-31 12:50:00,28.04,28.04,28.02,28.02,28500.0,24.1216,24.1216,24.1044,24.1044,28500.0
2010-12-31 13:00:00,28.02,28.03,28.02,28.03,8400.0,24.1044,24.113,24.1044,24.113,8400.0
2010-12-31 13:10:00,28.04,28.06,28.04,28.04,9000.0,24.1216,24.1388,24.1216,24.1216,9000.0
2010-12-31 13:20:00,28.04,28.05,28.03,28.05,5400.0,24.1216,24.1302,24.113,24.1302,5400.0
2010-12-31 13:30:00,28.04,28.08,28.04,28.08,8700.0,24.1216,24.156,24.1216,24.156,8700.0
2010-12-31 13:40:00,28.07,28.08,28.03,28.03,11100.0,24.1474,24.156,24.113,24.113,11100.0
2010-12-31 13:50:00,28.02,28.02,28.01,28.02,12900.0,24.1044,24.1044,24.0958,24.1044,12900.0
2010-12-31 14:00:00,28.02,28.03,28.02,28.02,8400.0,24.1044,24.113,24.1044,24.1044,8400.0
2010-12-31 14:10:00,28.02,28.02,27.99,27.99,9900.0,24.1044,24.1044,24.0786,24.0786,9900.0
2010-12-31 14:20:00,27.99,27.99,27.96,27.96,23700.0,24.0786,24.0786,24.0528,24.0528,23700.0
2010-12-31 14:30:00,27.96,27.97,27.94,27.94,32100.0,24.0528,24.0614,24.0355,24.0355,32100.0
2010-12-31 14:40:00,27.95,27.96,27.92,27.92,43800.0,24.0441,24.0528,24.0183,24.0183,43800.0
2010-12-31 14:50:00,27.92,27.92,27.9,27.9,26100.0,24.0183,24.0183,24.0011,24.0011,26100.0
2010-12-31 15:00:00,27.9,27.92,27.9,27.91,18000.0,24.0011,24.0183,24.0011,24.0097,18000.0
2010-12-31 15:10:00,27.92,27.92,27.89,27.9,33000.0,24.0183,24.0183,23.9925,24.0011,33000.0
2010-12-31 15:20:00,27.9,27.96,27.89,27.96,33300.0,24.0011,24.0528,23.9925,24.0528,33300.0
2010-12-31 15:30:00,27.96,27.99,27.95,27.99,24900.0,24.0528,24.0786,24.0441,24.0786,24900.0
2010-12-31 15:40:00,27.98,28.0,27.89,27.89,76800.0,24.07,24.0872,23.9925,23.9925,76800.0
2010-12-31 15:50:00,27.89,27.94,27.87,27.92,90300.0,23.9925,24.0355,23.9753,24.0183,90300.0
2011-01-03 09:30:00,27.97,28.15,27.95,28.14,108000.0,24.0614,24.2162,24.0441,24.2076,108000.0
2011-01-03 09:40:00,28.15,28.21,28.12,28.16,79800.0,24.2162,24.2678,24.1904,24.2248,79800.0
2011-01-03 09:50:00,28.16,28.21,28.15,28.21,28200.0,24.2248,24.2678,24.2162,24.2678,28200.0
2011-01-03 10:00:00,28.21,28.21,28.11,28.2,72000.0,24.2678,24.2678,24.1818,24.2592,72000.0
2011-01-03 10:10:00,28.2,28.29,28.2,28.29,49500.0,24.2592,24.3366,24.2592,24.3366,49500.0
2011-01-03 10:20:00,28.29,28.29,28.23,28.24,44400.0,24.3366,24.3366,24.285,24.2936,44400.0
2011-01-03 10:30:00,28.24,28.27,28.22,28.23,29700.0,24.2936,24.3194,24.2764,24.285,29700.0
2011-01-03 10:40:00,28.23,28.3,28.23,28.26,51900.0,24.285,24.3452,24.285,24.3108,51900.0
2011-01-03 10:50:00,28.26,28.27,28.22,28.24,46800.0,24.3108,24.3194,24.2764,24.2936,46800.0
2011-01-03 11:00:00,28.24,28.24,28.2,28.23,79800.0,24.2936,24.2936,24.2592,24.285,79800.0
2011-01-03 11:10:00,28.21,28.25,28.2,28.24,42600.0,24.2678,24.3022,24.2592,24.2936,42600.0
2011-01-03 11:20:00,28.24,28.27,28.22,28.26,13500.0,24.2936,24.3194,24.2764,24.3108,13500.0
2011-01-03 11:30:00,28.27,28.3,28.24,28.29,20400.0,24.3194,24.3452,24.2936,24.3366,20400.0
2011-01-03 11:40:00,28.29,28.29,28.25,28.26,10800.0,24.3366,24.3366,24.3022,24.3108,10800.0
2011-01-03 11:50:00,28.26,28.28,28.25,28.27,31500.0,24.3108,24.328,24.3022,24.3194,31500.0
2011-01-03 12:00:00,28.27,28.28,28.26,28.28,17700.0,24.3194,24.328,24.3108,24.328,17700.0
2011-01-03 12:10:00,28.28,28.28,28.23,28.25,16800.0,24.328,24.328,24.285,24.3022,16800.0
2011-01-03 12:20:00,28.26,28.27,28.23,28.23,10800.0,24.3108,24.3194,24.285,24.285,10800.0
2011-01-03 12:30:00,28.23,28.24,28.22,28.23,12900.0,24.285,24.2936,24.2764,24.285,12900.0
2011-01-03 12:40:00,28.23,28.24,28.2,28.22,27300.0,24.285,24.2936,24.2592,24.2764,27300.0
2011-01-03 12:50:00,28.22,28.24,28.16,28.2,35100.0,24.2764,24.2936,24.2248,24.2592,35100.0
2011-01-03 13:00:00,28.2,28.21,28.19,28.21,55200.0,24.2592,24.2678,24.2506,24.2678,55200.0
2011-01-03 13:10:00,28.22,28.24,28.21,28.23,48600.0,24.2764,24.2936,24.2678,24.285,48600.0
2011-01-03 13:20:00,28.22,28.25,28.21,28.25,57300.0,24.2764,24.3022,24.2678,24.3022,57300.0
2011-01-03 13:30:00,28.25,28.25,28.17,28.17,16800.0,24.3022,24.3022,24.2334,24.2334,16800.0
2011-01-03 13:40:00,28.16,28.24,28.15,28.24,57000.0,24.2248,24.2936,24.2162,24.2936,57000.0
2011-01-03 13:50:00,28.23,28.25,28.23,28.24,16500.0,24.285,24.3022,24.285,24.2936,16500.0
2011-01-03 14:00:00,28.23,28.3,28.23,28.28,59700.0,24.285,24.3452,24.285,24.328,59700.0
2011-01-03 14:10:00,28.27,28.29,28.25,28.29,27000.0,24.3194,24.3366,24.3022,24.3366,27000.0
2011-01-03 14:20:00,28.27,28.3,28.24,28.25,73500.0,24.3194,24.3452,24.2936,24.3022,73500.0
2011-01-03 14:30:00,28.24,28.3,28.23,28.27,162300.0,24.2936,24.3452,24.285,24.3194,162300.0
2011-01-03 14:40:00,28.28,28.31,28.28,28.31,43500.0,24.328,24.3538,24.328,24.3538,43500.0
2011-01-03 14:50:00,28.32,28.33,28.29,28.3,27300.0,24.3624,24.371,24.3366,24.3452,27300.0
2011-01-03 15:00:00,28.31,28.32,28.27,28.28,24300.0,24.3538,24.3624,24.3194,24.328,24300.0
2011-01-03 15:10:00,28.29,28.31,28.27,28.29,52500.0,24.3366,24.3538,24.3194,24.3366,52500.0
2011-01-03 15:20:00,28.29,28.33,28.29,28.33,113400.0,24.3366,24.371,24.3366,24.371,113400.0
2011-01-03 15:30:00,28.32,28.32,28.24,28.24,91200.0,24.3624,24.3624,24.2936,24.2936,91200.0
2011-01-03 15:40:00,28.24,28.28,28.23,28.26,84300.0,24.2936,24.328,24.285,24.3108,84300.0
2011-01-03 15:50:00,28.26,28.3,28.23,28.24,103800.0,24.3108,24.3452,24.285,24.2936,103800.0
2011-01-04 09:30:00,28.22,28.22,27.89,27.94,111600.0,24.2764,24.2764,23.9925,24.0355,111600.0
2011-01-04 09:40:00,27.95,27.98,27.69,27.88,122100.0,24.0441,24.07,23.8205,23.9839,122100.0
2011-01-04 09:50:00,27.89,28.0,27.8,27.94,123600.0,23.9925,24.0872,23.9151,24.0355,123600.0
2011-01-04 10:00:00,27.95,27.98,27.82,27.83,88800.0,24.0441,24.07,23.9323,23.9409,88800.0
2011-01-04 10:10:00,27.83,27.88,27.82,27.86,143400.0,23.9409,23.9839,23.9323,23.9667,143400.0
2011-01-04 10:20:00,27.86,27.96,27.86,27.91,84300.0,23.9667,24.0528,23.9667,24.0097,84300.0
2011-01-04 10:30:00,27.92,28.01,27.92,27.99,52800.0,24.0183,24.0958,24.0183,24.0786,52800.0
2011-01-04 10:40:00,27.99,28.01,27.96,28.0,37500.0,24.0786,24.0958,24.0528,24.0872,37500.0
2011-01-04 10:50:00,28.0,28.01,27.97,27.97,40800.0,24.0872,24.0958,24.0614,24.0614,40800.0
2011-01-04 11:00:00,27.98,27.99,27.93,27.93,127200.0,24.07,24.0786,24.0269,24.0269,127200.0
2011-01-04 11:10:00,27.92,27.92,27.89,27.91,38700.0,24.0183,24.0183,23.9925,24.0097,38700.0
2011-01-04 11:20:00,27.91,27.94,27.85,27.87,30900.0,24.0097,24.0355,23.9581,23.9753,30900.0
2011-01-04 11:30:00,27.87,27.89,27.81,27.89,34200.0,23.9753,23.9925,23.9237,23.9925,34200.0
2011-01-04 11:40:00,27.89,27.92,27.87,27.91,36900.0,23.9925,24.0183,23.9753,24.0097,36900.0
2011-01-04 11:50:00,27.92,27.93,27.87,27.89,63900.0,24.0183,24.0269,23.9753,23.9925,63900.0
2011-01-04 12:00:00,27.89,27.91,27.84,27.84,41400.0,23.9925,24.0097,23.9495,23.9495,41400.0
2011-01-04 12:10:00,27.84,27.88,27.84,27.86,51900.0,23.9495,23.9839,23.9495,23.9667,51900.0
2011-01-04 12:20:00,27.86,27.87,27.81,27.84,57900.0,23.9667,23.9753,23.9237,23.9495,57900.0
2011-01-04 12:30:00,27.84,27.84,27.77,27.84,83700.0,23.9495,23.9495,23.8893,23.9495,83700.0
2011-01-04 12:40:00,27.83,27.85,27.8,27.82,54600.0,23.9409,23.9581,23.9151,23.9323,54600.0
2011-01-04 12:50:00,27.82,27.87,27.82,27.86,73800.0,23.9323,23.9753,23.9323,23.9667,73800.0
2011-01-04 13:00:00,27.87,27.89,27.83,27.86,107400.0,23.9753,23.9925,23.9409,23.9667,107400.0
2011-01-04 13:10:00,27.86,27.88,27.84,27.86,65700.0,23.9667,23.9839,23.9495,23.9667,65700.0
2011-01-04 13:20:00,27.86,27.87,27.83,27.85,62700.0,23.9667,23.9753,23.9409,23.9581,62700.0
2011-01-04 13:30:00,27.85,27.87,27.8,27.87,66900.0,23.9581,23.9753,23.9151,23.9753,66900.0
2011-01-04 13:40:00,27.87,27.88,27.84,27.87,64800.0,23.9753,23.9839,23.9495,23.9753,64800.0
2011-01-04 13:50:00,27.87,27.87,27.85,27.86,41700.0,23.9753,23.9753,23.9581,23.9667,41700.0
2011-01-04 14:00:00,27.87,27.88,27.85,27.85,62700.0,23.9753,23.9839,23.9581,23.9581,62700.0
2011-01-04 14:10:00,27.85,27.87,27.84,27.86,70800.0,23.9581,23.9753,23.9495,23.9667,70800.0
2011-01-04 14:20:00,27.86,27.87,27.86,27.86,60900.0,23.9667,23.9753,23.9667,23.9667,60900.0
2011-01-04 14:30:00,27.86,27.88,27.86,27.86,65100.0,23.9667,23.9839,23.9667,23.9667,65100.0
2011-01-04 14:40:00,27.87,27.88,27.87,27.88,46200.0,23.9753,23.9839,23.9753,23.9839,46200.0
2011-01-04 14:50:00,27.88,27.9,27.86,27.86,108600.0,23.9839,24.0011,23.9667,23.9667,108600.0
2011-01-04 15:00:00,27.86,27.87,27.84,27.86,167400.0,23.9667,23.9753,23.9495,23.9667,167400.0
2011-01-04 15:10:00,27.86,27.87,27.84,27.85,95700.0,23.9667,23.9753,23.9495,23.9581,95700.0
2011-01-04 15:20:00,27.85,27.91,27.84,27.89,112800.0,23.9581,24.0097,23.9495,23.9925,112800.0
2011-01-04 15:30:00,27.88,27.9,27.84,27.87,75300.0,23.9839,24.0011,23.9495,23.9753,75300.0
2011-01-04 15:40:00,27.87,27.93,27.85,27.9,160500.0,23.9753,24.0269,23.9581,24.0011,160500.0
2011-01-04 15:50:00,27.9,27.91,27.86,27.9,177600.0,24.0011,24.0097,23.9667,24.0011,177600.0
2011-01-05 09:30:00,27.84,27.88,27.71,27.79,73200.0,23.9495,23.9839,23.8377,23.9065,73200.0
2011-01-05 09:40:00,27.79,27.96,27.79,27.95,88800.0,23.9065,24.0528,23.9065,24.0441,88800.0
2011-01-05 09:50:00,27.97,27.97,27.87,27.9,73800.0,24.0614,24.0614,23.9753,24.0011,73800.0
2011-01-05 10:00:00,27.91,27.97,27.82,27.97,149100.0,24.0097,24.0614,23.9323,24.0614,149100.0
2011-01-05 10:10:00,27.97,28.02,27.92,27.99,93600.0,24.0614,24.1044,24.0183,24.0786,93600.0
2011-01-05 10:20:00,28.0,28.04,27.86,27.89,57900.0,24.0872,24.1216,23.9667,23.9925,57900.0
2011-01-05 10:30:00,27.89,27.92,27.83,27.86,62100.0,23.9925,24.0183,23.9409,23.9667,62100.0
2011-01-05 10:40:00,27.87,27.89,27.85,27.86,73500.0,23.9753,23.9925,23.9581,23.9667,73500.0
2011-01-05 10:50:00,27.86,27.88,27.78,27.78,44100.0,23.9667,23.9839,23.8979,23.8979,44100.0
2011-01-05 11:00:00,27.79,27.79,27.72,27.74,126600.0,23.9065,23.9065,23.8463,23.8635,126600.0
2011-01-05 11:10:00,27.74,27.76,27.69,27.74,125100.0,23.8635,23.8807,23.8205,23.8635,125100.0
2011-01-05 11:20:00,27.74,27.77,27.67,27.68,160200.0,23.8635,23.8893,23.8033,23.8119,160200.0
2011-01-05 11:30:00,27.68,27.68,27.65,27.65,174000.0,23.8119,23.8119,23.7861,23.7861,174000.0
2011-01-05 11:40:00,27.66,27.67,27.65,27.65,82200.0,23.7947,23.8033,23.7861,23.7861,82200.0
2011-01-05 11:50:00,27.66,27.67,27.62,27.62,160200.0,23.7947,23.8033,23.7603,23.7603,160200.0
2011-01-05 12:00:00,27.62,27.67,27.6,27.65,90600.0,23.7603,23.8033,23.7431,23.7861,90600.0
2011-01-05 12:10:00,27.65,27.65,27.63,27.65,49800.0,23.7861,23.7861,23.7689,23.7861,49800.0
2011-01-05 12:20:00,27.64,27.64,27.61,27.62,48000.0,23.7775,23.7775,23.7517,23.7603,48000.0
2011-01-05 12:30:00,27.62,27.65,27.6,27.65,162900.0,23.7603,23.7861,23.7431,23.7861,162900.0
2011-01-05 12:40:00,27.64,27.66,27.63,27.64,38700.0,23.7775,23.7947,23.7689,23.7775,38700.0
2011-01-05 12:50:00,27.64,27.64,27.58,27.58,58800.0,23.7775,23.7775,23.7259,23.7259,58800.0
2011-01-05 13:00:00,27.58,27.6,27.53,27.55,568500.0,23.7259,23.7431,23.6828,23.7,568500.0
2011-01-05 13:10:00,27.55,27.55,27.49,27.52,210000.0,23.7,23.7,23.6484,23.6742,210000.0
2011-01-05 13:20:00,27.52,27.54,27.49,27.52,87600.0,23.6742,23.6914,23.6484,23.6742,87600.0
2011-01-05 13:30:00,27.52,27.54,27.5,27.53,38700.0,23.6742,23.6914,23.657,23.6828,38700.0
2011-01-05 13:40:00,27.54,27.54,27.47,27.5,70200.0,23.6914,23.6914,23.6312,23.657,70200.0
2011-01-05 13:50:00,27.5,27.53,27.49,27.53,56400.0,23.657,23.6828,23.6484,23.6828,56400.0
2011-01-05 14:00:00,27.53,27.57,27.53,27.54,48900.0,23.6828,23.7173,23.6828,23.6914,48900.0
2011-01-05 14:10:00,27.54,27.54,27.5,27.51,88800.0,23.6914,23.6914,23.657,23.6656,88800.0
2011-01-05 14:20:00,27.51,27.52,27.48,27.49,68700.0,23.6656,23.6742,23.6398,23.6484,68700.0
2011-01-05 14:30:00,27.49,27.51,27.46,27.46,54000.0,23.6484,23.6656,23.6226,23.6226,54000.0
2011-01-05 14:40:00,27.47,27.49,27.46,27.47,60000.0,23.6312,23.6484,23.6226,23.6312,60000.0
2011-01-05 14:50:00,27.48,27.54,27.48,27.54,56700.0,23.6398,23.6914,23.6398,23.6914,56700.0
2011-01-05 15:00:00,27.54,27.55,27.52,27.53,91500.0,23.6914,23.7,23.6742,23.6828,91500.0
2011-01-05 15:10:00,27.53,27.54,27.53,27.53,92100.0,23.6828,23.6914,23.6828,23.6828,92100.0
2011-01-05 15:20:00,27.53,27.54,27.52,27.53,65400.0,23.6828,23.6914,23.6742,23.6828,65400.0
2011-01-05 15:30:00,27.53,27.54,27.52,27.53,141000.0,23.6828,23.6914,23.6742,23.6828,141000.0
2011-01-05 15:40:00,27.53,27.56,27.52,27.53,134700.0,23.6828,23.7086,23.6742,23.6828,134700.0
2011-01-05 15:50:00,27.53,27.56,27.5,27.52,304800.0,23.6828,23.7086,23.657,23.6742,304800.0
2011-01-06 09:30:00,27.59,27.72,27.45,27.71,68400.0,23.7345,23.8463,23.614,23.8377,68400.0
2011-01-06 09:40:00,27.71,27.78,27.65,27.7,138600.0,23.8377,23.8979,23.7861,23.8291,138600.0
2011-01-06 09:50:00,27.7,27.7,27.61,27.63,84300.0,23.8291,23.8291,23.7517,23.7689,84300.0
2011-01-06 10:00:00,27.63,27.68,27.63,27.64,56100.0,23.7689,23.8119,23.7689,23.7775,56100.0
2011-01-06 10:10:00,27.65,27.66,27.63,27.65,80100.0,23.7861,23.7947,23.7689,23.7861,80100.0
2011-01-06 10:20:00,27.65,27.67,27.64,27.65,34800.0,23.7861,23.8033,23.7775,23.7861,34800.0
2011-01-06 10:30:00,27.65,27.67,27.63,27.65,67800.0,23.7861,23.8033,23.7689,23.7861,67800.0
2011-01-06 10:40:00,27.66,27.67,27.63,27.63,53400.0,23.7947,23.8033,23.7689,23.7689,53400.0
2011-01-06 10:50:00,27.63,27.64,27.6,27.63,34800.0,23.7689,23.7775,23.7431,23.7689,34800.0
2011-01-06 11:00:00,27.63,27.64,27.51,27.52,72600.0,23.7689,23.7775,23.6656,23.6742,72600.0
2011-01-06 11:10:00,27.52,27.61,27.52,27.6,34200.0,23.6742,23.7517,23.6742,23.7431,34200.0
2011-01-06 11:20:00,27.6,27.61,27.59,27.61,28200.0,23.7431,23.7517,23.7345,23.7517,28200.0
2011-01-06 11:30:00,27.61,27.62,27.59,27.62,21900.0,23.7517,23.7603,23.7345,23.7603,21900.0
2011-01-06 11:40:00,27.62,27.66,27.58,27.63,30600.0,23.7603,23.7947,23.7259,23.7689,30600.0
2011-01-06 11:50:00,27.64,27.67,27.64,27.66,25200.0,23.7775,23.8033,23.7775,23.7947,25200.0
2011-01-06 12:00:00,27.66,27.67,27.64,27.64,45900.0,23.7947,23.8033,23.7775,23.7775,45900.0
2011-01-06 12:10:00,27.65,27.65,27.62,27.63,44700.0,23.7861,23.7861,23.7603,23.7689,44700.0
2011-01-06 12:20:00,27.63,27.65,27.62,27.62,31500.0,23.7689,23.7861,23.7603,23.7603,31500.0
2011-01-06 12:30:00,27.62,27.63,27.61,27.62,23100.0,23.7603,23.7689,23.7517,23.7603,23100.0
2011-01-06 12:40:00,27.62,27.64,27.62,27.64,42300.0,23.7603,23.7775,23.7603,23.7775,42300.0
2011-01-06 12:50:00,27.64,27.65,27.63,27.63,36300.0,23.7775,23.7861,23.7689,23.7689,36300.0
2011-01-06 13:00:00,27.63,27.64,27.57,27.58,39000.0,23.7689,23.7775,23.7173,23.7259,39000.0
2011-01-06 13:10:00,27.58,27.6,27.57,27.6,19200.0,23.7259,23.7431,23.7173,23.7431,19200.0
2011-01-06 13:20:00,27.6,27.6,27.58,27.6,25500.0,23.7431,23.7431,23.7259,23.7431,25500.0
2011-01-06 13:30:00,27.61,27.63,27.6,27.63,24600.0,23.7517,23.7689,23.7431,23.7689,24600.0
2011-01-06 13:40:00,27.63,27.64,27.62,27.64,22800.0,23.7689,23.7775,23.7603,23.7775,22800.0
2011-01-06 13:50:00,27.64,27.67,27.62,27.67,25500.0,23.7775,23.8033,23.7603,23.8033,25500.0
2011-01-06 14:00:00,27.66,27.67,27.64,27.65,54600.0,23.7947,23.8033,23.7775,23.7861,54600.0
2011-01-06 14:10:00,27.64,27.64,27.63,27.63,25200.0,23.7775,23.7775,23.7689,23.7689,25200.0
2011-01-06 14:20:00,27.63,27.63,27.61,27.62,24300.0,23.7689,23.7689,23.7517,23.7603,24300.0
2011-01-06 14:30:00,27.62,27.63,27.6,27.62,28200.0,23.7603,23.7689,23.7431,23.7603,28200.0
2011-01-06 14:40:00,27.62,27.62,27.52,27.55,108300.0,23.7603,23.7603,23.6742,23.7,108300.0
2011-01-06 14:50:00,27.54,27.57,27.5,27.56,83400.0,23.6914,23.7173,23.657,23.7086,83400.0
2011-01-06 15:00:00,27.56,27.61,27.55,27.61,48300.0,23.7086,23.7517,23.7,23.7517,48300.0
2011-01-06 15:10:00,27.61,27.63,27.57,27.57,65100.0,23.7517,23.7689,23.7173,23.7173,65100.0
2011-01-06 15:20:00,27.56,27.6,27.55,27.6,44700.0,23.7086,23.7431,23.7,23.7431,44700.0
2011-01-06 15:30:00,27.59,27.64,27.57,27.61,60000.0,23.7345,23.7775,23.7173,23.7517,60000.0
2011-01-06 15:40:00,27.62,27.63,27.59,27.62,79200.0,23.7603,23.7689,23.7345,23.7603,79200.0
2011-01-06 15:50:00,27.62,27.63,27.57,27.61,142500.0,23.7603,23.7689,23.7173,23.7517,142500.0
2011-01-07 09:30:00,27.76,27.76,27.56,27.58,93300.0,23.8807,23.8807,23.7086,23.7259,93300.0
2011-01-07 09:40:00,27.56,27.6,27.49,27.56,35700.0,23.7086,23.7431,23.6484,23.7086,35700.0
2011-01-07 09:50:00,27.54,27.67,27.52,27.62,194400.0,23.6914,23.8033,23.6742,23.7603,194400.0
2011-01-07 10:00:00,27.61,27.66,27.6,27.63,62400.0,23.7517,23.7947,23.7431,23.7689,62400.0
2011-01-07 10:10:00,27.65,27.7,27.6,27.66,74100.0,23.7861,23.8291,23.7431,23.7947,74100.0
2011-01-07 10:20:00,27.67,27.67,27.65,27.65,30600.0,23.8033,23.8033,23.7861,23.7861,30600.0
2011-01-07 10:30:00,27.66,27.67,27.65,27.66,87600.0,23.7947,23.8033,23.7861,23.7947,87600.0
2011-01-07 10:40:00,27.66,27.66,27.61,27.64,29400.0,23.7947,23.7947,23.7517,23.7775,29400.0
2011-01-07 10:50:00,27.64,27.64,27.56,27.6,100200.0,23.7775,23.7775,23.7086,23.7431,100200.0
2011-01-07 11:00:00,27.6,27.62,27.59,27.59,25200.0,23.7431,23.7603,23.7345,23.7345,25200.0
2011-01-07 11:10:00,27.58,27.62,27.57,27.58,49800.0,23.7259,23.7603,23.7173,23.7259,49800.0
2011-01-07 11:20:00,27.59,27.59,27.53,27.53,33300.0,23.7345,23.7345,23.6828,23.6828,33300.0
2011-01-07 11:30:00,27.53,27.53,27.43,27.46,68700.0,23.6828,23.6828,23.5968,23.6226,68700.0
2011-01-07 11:40:00,27.45,27.46,27.41,27.42,106200.0,23.614,23.6226,23.5796,23.5882,106200.0
2011-01-07 11:50:00,27.42,27.44,27.39,27.42,52800.0,23.5882,23.6054,23.5624,23.5882,52800.0
2011-01-07 12:00:00,27.43,27.44,27.38,27.4,46200.0,23.5968,23.6054,23.5538,23.571,46200.0
2011-01-07 12:10:00,27.41,27.41,27.37,27.37,29400.0,23.5796,23.5796,23.5452,23.5452,29400.0
2011-01-07 12:20:00,27.38,27.38,27.32,27.33,179100.0,23.5538,23.5538,23.5022,23.5108,179100.0
2011-01-07 12:30:00,27.34,27.36,27.28,27.34,69000.0,23.5194,23.5366,23.4678,23.5194,69000.0
2011-01-07 12:40:00,27.34,27.34,27.25,27.28,26700.0,23.5194,23.5194,23.442,23.4678,26700.0
2011-01-07 12:50:00,27.27,27.33,27.23,27.33,35700.0,23.4592,23.5108,23.4248,23.5108,35700.0
2011-01-07 13:00:00,27.33,27.36,27.3,27.36,24900.0,23.5108,23.5366,23.485,23.5366,24900.0
2011-01-07 13:10:00,27.35,27.35,27.31,27.35,51300.0,23.528,23.528,23.4936,23.528,51300.0
2011-01-07 13:20:00,27.35,27.37,27.29,27.33,30000.0,23.528,23.5452,23.4764,23.5108,30000.0
2011-01-07 13:30:00,27.32,27.36,27.3,27.34,27600.0,23.5022,23.5366,23.485,23.5194,27600.0
2011-01-07 13:40:00,27.35,27.35,27.33,27.34,15600.0,23.528,23.528,23.5108,23.5194,15600.0
2011-01-07 13:50:00,27.35,27.35,27.26,27.28,31500.0,23.528,23.528,23.4506,23.4678,31500.0
2011-01-07 14:00:00,27.28,27.34,27.27,27.3,51900.0,23.4678,23.5194,23.4592,23.485,51900.0
2011-01-07 14:10:00,27.3,27.32,27.27,27.3,111300.0,23.485,23.5022,23.4592,23.485,111300.0
2011-01-07 14:20:00,27.3,27.3,27.28,27.29,18600.0,23.485,23.485,23.4678,23.4764,18600.0
2011-01-07 14:30:00,27.29,27.31,27.26,27.3,35400.0,23.4764,23.4936,23.4506,23.485,35400.0
2011-01-07 14:40:00,27.31,27.31,27.28,27.29,29700.0,23.4936,23.4936,23.4678,23.4764,29700.0
2011-01-07 14:50:00,27.3,27.32,27.27,27.29,17700.0,23.485,23.5022,23.4592,23.4764,17700.0
2011-01-07 15:00:00,27.29,27.36,27.29,27.36,75600.0,23.4764,23.5366,23.4764,23.5366,75600.0
2011-01-07 15:10:00,27.36,27.41,27.35,27.41,49500.0,23.5366,23.5796,23.528,23.5796,49500.0
2011-01-07 15:20:00,27.41,27.42,27.36,27.4,294300.0,23.5796,23.5882,23.5366,23.571,294300.0
2011-01-07 15:30:00,27.4,27.48,27.4,27.47,115200.0,23.571,23.6398,23.571,23.6312,115200.0
2011-01-07 15:40:00,27.47,27.5,27.44,27.49,461100.0,23.6312,23.657,23.6054,23.6484,461100.0
2011-01-07 15:50:00,27.5,27.58,27.48,27.56,392700.0,23.657,23.7259,23.6398,23.7086,392700.0
2011-01-10 09:30:00,27.72,27.83,27.45,27.55,469800.0,23.8463,23.9409,23.614,23.7,469800.0
2011-01-10 09:40:00,27.55,27.61,27.5,27.56,362400.0,23.7,23.7517,23.657,23.7086,362400.0
2011-01-10 09:50:00,27.56,27.69,27.55,27.57,525300.0,23.7086,23.8205,23.7,23.7173,525300.0
2011-01-10 10:00:00,27.57,27.64,27.56,27.62,117000.0,23.7173,23.7775,23.7086,23.7603,117000.0
2011-01-10 10:10:00,27.62,27.7,27.58,27.58,140100.0,23.7603,23.8291,23.7259,23.7259,140100.0
2011-01-10 10:20:00,27.57,27.67,27.55,27.64,58800.0,23.7173,23.8033,23.7,23.7775,58800.0
2011-01-10 10:30:00,27.66,27.67,27.59,27.6,444300.0,23.7947,23.8033,23.7345,23.7431,444300.0
2011-01-10 10:40:00,27.59,27.6,27.52,27.58,97800.0,23.7345,23.7431,23.6742,23.7259,97800.0
2011-01-10 10:50:00,27.58,27.64,27.55,27.58,50400.0,23.7259,23.7775,23.7,23.7259,50400.0
2011-01-10 11:00:00,27.6,27.6,27.52,27.55,73200.0,23.7431,23.7431,23.6742,23.7,73200.0
2011-01-10 11:10:00,27.55,27.63,27.55,27.6,62700.0,23.7,23.7689,23.7,23.7431,62700.0
2011-01-10 11:20:00,27.6,27.67,27.59,27.64,55200.0,23.7431,23.8033,23.7345,23.7775,55200.0
2011-01-10 11:30:00,27.63,27.67,27.61,27.63,36000.0,23.7689,23.8033,23.7517,23.7689,36000.0
2011-01-10 11:40:00,27.64,27.69,27.62,27.66,60900.0,23.7775,23.8205,23.7603,23.7947,60900.0
2011-01-10 11:50:00,27.67,27.69,27.63,27.64,115500.0,23.8033,23.8205,23.7689,23.7775,115500.0
2011-01-10 12:00:00,27.64,27.7,27.64,27.68,39900.0,23.7775,23.8291,23.7775,23.8119,39900.0
2011-01-10 12:10:00,27.68,27.69,27.6,27.63,39000.0,23.8119,23.8205,23.7431,23.7689,39000.0
2011-01-10 12:20:00,27.63,27.7,27.61,27.66,36000.0,23.7689,23.8291,23.7517,23.7947,36000.0
2011-01-10 12:30:00,27.65,27.68,27.62,27.64,39300.0,23.7861,23.8119,23.7603,23.7775,39300.0
2011-01-10 12:40:00,27.63,27.65,27.61,27.62,33000.0,23.7689,23.7861,23.7517,23.7603,33000.0
2011-01-10 12:50:00,27.63,27.7,27.63,27.65,54300.0,23.7689,23.8291,23.7689,23.7861,54300.0
2011-01-10 13:00:00,27.66,27.73,27.66,27.69,57900.0,23.7947,23.8549,23.7947,23.8205,57900.0
2011-01-10 13:10:00,27.69,27.69,27.64,27.66,52200.0,23.8205,23.8205,23.7775,23.7947,52200.0
2011-01-10 13:20:00,27.66,27.68,27.64,27.66,38700.0,23.7947,23.8119,23.7775,23.7947,38700.0
2011-01-10 13:30:00,27.66,27.7,27.66,27.67,33600.0,23.7947,23.8291,23.7947,23.8033,33600.0
2011-01-10 13:40:00,27.66,27.67,27.66,27.66,133500.0,23.7947,23.8033,23.7947,23.7947,133500.0
2011-01-10 13:50:00,27.67,27.67,27.65,27.66,59400.0,23.8033,23.8033,23.7861,23.7947,59400.0
2011-01-10 14:00:00,27.66,27.66,27.6,27.62,33900.0,23.7947,23.7947,23.7431,23.7603,33900.0
2011-01-10 14:10:00,27.62,27.65,27.6,27.6,29700.0,23.7603,23.7861,23.7431,23.7431,29700.0
2011-01-10 14:20:00,27.6,27.66,27.6,27.63,31800.0,23.7431,23.7947,23.7431,23.7689,31800.0
2011-01-10 14:30:00,27.63,27.67,27.63,27.65,51900.0,23.7689,23.8033,23.7689,23.7861,51900.0
2011-01-10 14:40:00,27.65,27.69,27.63,27.63,49200.0,23.7861,23.8205,23.7689,23.7689,49200.0
2011-01-10 14:50:00,27.63,27.66,27.63,27.63,56400.0,23.7689,23.7947,23.7689,23.7689,56400.0
2011-01-10 15:00:00,27.63,27.64,27.59,27.6,120000.0,23.7689,23.7775,23.7345,23.7431,120000.0
2011-01-10 15:10:00,27.6,27.61,27.57,27.57,85800.0,23.7431,23.7517,23.7173,23.7173,85800.0
2011-01-10 15:20:00,27.58,27.58,27.54,27.56,156600.0,23.7259,23.7259,23.6914,23.7086,156600.0
2011-01-10 15:30:00,27.56,27.63,27.55,27.62,81000.0,23.7086,23.7689,23.7,23.7603,81000.0
2011-01-10 15:40:00,27.62,27.63,27.55,27.56,147300.0,23.7603,23.7689,23.7,23.7086,147300.0
2011-01-10 15:50:00,27.57,27.61,27.54,27.54,188400.0,23.7173,23.7517,23.6914,23.6914,188400.0
2011-01-11 09:30:00,27.62,27.86,27.57,27.85,136500.0,23.7603,23.9667,23.7173,23.9581,136500.0
2011-01-11 09:40:00,27.84,27.85,27.72,27.8,195000.0,23.9495,23.9581,23.8463,23.9151,195000.0
2011-01-11 09:50:00,27.8,27.82,27.76,27.76,115500.0,23.9151,23.9323,23.8807,23.8807,115500.0
2011-01-11 10:00:00,27.77,27.81,27.75,27.81,83100.0,23.8893,23.9237,23.8721,23.9237,83100.0
2011-01-11 10:10:00,27.81,27.82,27.75,27.78,72900.0,23.9237,23.9323,23.8721,23.8979,72900.0
2011-01-11 10:20:00,27.77,27.81,27.74,27.8,46500.0,23.8893,23.9237,23.8635,23.9151,46500.0
2011-01-11 10:30:00,27.81,27.81,27.77,27.8,68100.0,23.9237,23.9237,23.8893,23.9151,68100.0
2011-01-11 10:40:00,27.81,27.85,27.79,27.85,114900.0,23.9237,23.9581,23.9065,23.9581,114900.0
2011-01-11 10:50:00,27.84,27.91,27.83,27.91,184200.0,23.9495,24.0097,23.9409,24.0097,184200.0
2011-01-11 11:00:00,27.91,27.91,27.87,27.87,76500.0,24.0097,24.0097,23.9753,23.9753,76500.0
2011-01-11 11:10:00,27.87,27.87,27.82,27.83,79500.0,23.9753,23.9753,23.9323,23.9409,79500.0
2011-01-11 11:20:00,27.83,27.83,27.75,27.77,84900.0,23.9409,23.9409,23.8721,23.8893,84900.0
2011-01-11 11:30:00,27.78,27.78,27.73,27.73,70800.0,23.8979,23.8979,23.8549,23.8549,70800.0
2011-01-11 11:40:00,27.73,27.75,27.71,27.75,112200.0,23.8549,23.8721,23.8377,23.8721,112200.0
2011-01-11 11:50:00,27.75,27.8,27.72,27.72,66300.0,23.8721,23.9151,23.8463,23.8463,66300.0
2011-01-11 12:00:00,27.72,27.72,27.69,27.7,42600.0,23.8463,23.8463,23.8205,23.8291,42600.0
2011-01-11 12:10:00,27.69,27.71,27.67,27.7,57600.0,23.8205,23.8377,23.8033,23.8291,57600.0
2011-01-11 12:20:00,27.7,27.73,27.69,27.7,33300.0,23.8291,23.8549,23.8205,23.8291,33300.0
2011-01-11 12:30:00,27.7,27.72,27.69,27.71,84600.0,23.8291,23.8463,23.8205,23.8377,84600.0
2011-01-11 12:40:00,27.71,27.77,27.7,27.76,61200.0,23.8377,23.8893,23.8291,23.8807,61200.0
2011-01-11 12:50:00,27.76,27.79,27.75,27.79,36000.0,23.8807,23.9065,23.8721,23.9065,36000.0
2011-01-11 13:00:00,27.78,27.8,27.74,27.75,69900.0,23.8979,23.9151,23.8635,23.8721,69900.0
2011-01-11 13:10:00,27.75,27.75,27.66,27.73,46200.0,23.8721,23.8721,23.7947,23.8549,46200.0
2011-01-11 13:20:00,27.73,27.74,27.7,27.71,54900.0,23.8549,23.8635,23.8291,23.8377,54900.0
2011-01-11 13:30:00,27.71,27.77,27.7,27.76,57000.0,23.8377,23.8893,23.8291,23.8807,57000.0
2011-01-11 13:40:00,27.76,27.77,27.73,27.75,23100.0,23.8807,23.8893,23.8549,23.8721,23100.0
2011-01-11 13:50:00,27.74,27.76,27.69,27.69,27000.0,23.8635,23.8807,23.8205,23.8205,27000.0
2011-01-11 14:00:00,27.69,27.71,27.68,27.69,61200.0,23.8205,23.8377,23.8119,23.8205,61200.0
2011-01-11 14:10:00,27.69,27.74,27.69,27.74,25200.0,23.8205,23.8635,23.8205,23.8635,25200.0
2011-01-11 14:20:00,27.73,27.77,27.73,27.77,32400.0,23.8549,23.8893,23.8549,23.8893,32400.0
2011-01-11 14:30:00,27.77,27.78,27.76,27.77,54600.0,23.8893,23.8979,23.8807,23.8893,54600.0
2011-01-11 14:40:00,27.77,27.78,27.76,27.77,80400.0,23.8893,23.8979,23.8807,23.8893,80400.0
2011-01-11 14:50:00,27.77,27.79,27.74,27.77,110100.0,23.8893,23.9065,23.8635,23.8893,110100.0
2011-01-11 15:00:00,27.77,27.81,27.76,27.8,70200.0,23.8893,23.9237,23.8807,23.9151,70200.0
2011-01-11 15:10:00,27.81,27.82,27.79,27.8,68100.0,23.9237,23.9323,23.9065,23.9151,68100.0
2011-01-11 15:20:00,27.8,27.8,27.76,27.76,90600.0,23.9151,23.9151,23.8807,23.8807,90600.0
2011-01-11 15:30:00,27.76,27.77,27.71,27.73,81900.0,23.8807,23.8893,23.8377,23.8549,81900.0
2011-01-11 15:40:00,27.74,27.74,27.71,27.71,113100.0,23.8635,23.8635,23.8377,23.8377,113100.0
2011-01-11 15:50:00,27.72,27.76,27.71,27.75,203100.0,23.8463,23.8807,23.8377,23.8721,203100.0
2011-01-12 09:30:00,27.87,27.94,27.85,27.87,230100.0,23.9753,24.0355,23.9581,23.9753,230100.0
2011-01-12 09:40:00,27.86,27.87,27.76,27.77,250800.0,23.9667,23.9753,23.8807,23.8893,250800.0
2011-01-12 09:50:00,27.77,27.8,27.74,27.75,104400.0,23.8893,23.9151,23.8635,23.8721,104400.0
2011-01-12 10:00:00,27.76,27.8,27.73,27.75,68700.0,23.8807,23.9151,23.8549,23.8721,68700.0
2011-01-12 10:10:00,27.75,27.84,27.75,27.8,70800.0,23.8721,23.9495,23.8721,23.9151,70800.0
2011-01-12 10:20:00,27.79,27.82,27.78,27.82,36300.0,23.9065,23.9323,23.8979,23.9323,36300.0
2011-01-12 10:30:00,27.83,27.83,27.79,27.81,42000.0,23.9409,23.9409,23.9065,23.9237,42000.0
2011-01-12 10:40:00,27.8,27.83,27.77,27.79,121800.0,23.9151,23.9409,23.8893,23.9065,121800.0
2011-01-12 10:50:00,27.78,27.84,27.77,27.83,33000.0,23.8979,23.9495,23.8893,23.9409,33000.0
2011-01-12 11:00:00,27.83,27.84,27.8,27.83,66300.0,23.9409,23.9495,23.9151,23.9409,66300.0
2011-01-12 11:10:00,27.83,27.85,27.82,27.84,28500.0,23.9409,23.9581,23.9323,23.9495,28500.0
2011-01-12 11:20:00,27.85,27.87,27.83,27.85,52200.0,23.9581,23.9753,23.9409,23.9581,52200.0
2011-01-12 11:30:00,27.86,27.89,27.85,27.87,63300.0,23.9667,23.9925,23.9581,23.9753,63300.0
2011-01-12 11:40:00,27.87,27.89,27.87,27.87,22800.0,23.9753,23.9925,23.9753,23.9753,22800.0
2011-01-12 11:50:00,27.87,27.94,27.86,27.91,54000.0,23.9753,24.0355,23.9667,24.0097,54000.0
2011-01-12 12:00:00,27.91,27.93,27.89,27.93,18000.0,24.0097,24.0269,23.9925,24.0269,18000.0
2011-01-12 12:10:00,27.92,27.94,27.89,27.89,31200.0,24.0183,24.0355,23.9925,23.9925,31200.0
2011-01-12 12:20:00,27.9,27.9,27.85,27.88,108300.0,24.0011,24.0011,23.9581,23.9839,108300.0
2011-01-12 12:30:00,27.89,27.91,27.85,27.85,11700.0,23.9925,24.0097,23.9581,23.9581,11700.0
2011-01-12 12:40:00,27.86,27.86,27.82,27.86,26100.0,23.9667,23.9667,23.9323,23.9667,26100.0
2011-01-12 12:50:00,27.87,27.87,27.82,27.82,57300.0,23.9753,23.9753,23.9323,23.9323,57300.0
2011-01-12 13:00:00,27.82,27.84,27.79,27.8,45000.0,23.9323,23.9495,23.9065,23.9151,45000.0
2011-01-12 13:10:00,27.79,27.84,27.79,27.79,137100.0,23.9065,23.9495,23.9065,23.9065,137100.0
2011-01-12 13:20:00,27.79,27.79,27.76,27.79,23100.0,23.9065,23.9065,23.8807,23.9065,23100.0
2011-01-12 13:30:00,27.78,27.8,27.78,27.79,9300.0,23.8979,23.9151,23.8979,23.9065,9300.0
2011-01-12 13:40:00,27.8,27.8,27.77,27.79,24300.0,23.9151,23.9151,23.8893,23.9065,24300.0
2011-01-12 13:50:00,27.79,27.81,27.77,27.78,36900.0,23.9065,23.9237,23.8893,23.8979,36900.0
2011-01-12 14:00:00,27.79,27.8,27.75,27.77,47700.0,23.9065,23.9151,23.8721,23.8893,47700.0
2011-01-12 14:10:00,27.77,27.77,27.74,27.77,33000.0,23.8893,23.8893,23.8635,23.8893,33000.0
2011-01-12 14:20:00,27.77,27.79,27.77,27.77,25800.0,23.8893,23.9065,23.8893,23.8893,25800.0
2011-01-12 14:30:00,27.77,27.79,27.76,27.79,16500.0,23.8893,23.9065,23.8807,23.9065,16500.0
2011-01-12 14:40:00,27.79,27.8,27.74,27.74,42300.0,23.9065,23.9151,23.8635,23.8635,42300.0
2011-01-12 14:50:00,27.74,27.76,27.73,27.75,27900.0,23.8635,23.8807,23.8549,23.8721,27900.0
2011-01-12 15:00:00,27.75,27.76,27.69,27.7,77100.0,23.8721,23.8807,23.8205,23.8291,77100.0
2011-01-12 15:10:00,27.71,27.71,27.66,27.67,55800.0,23.8377,23.8377,23.7947,23.8033,55800.0
2011-01-12 15:20:00,27.68,27.68,27.66,27.67,78300.0,23.8119,23.8119,23.7947,23.8033,78300.0
2011-01-12 15:30:00,27.67,27.71,27.65,27.68,113400.0,23.8033,23.8377,23.7861,23.8119,113400.0
2011-01-12 15:40:00,27.67,27.69,27.66,27.66,236400.0,23.8033,23.8205,23.7947,23.7947,236400.0
2011-01-12 15:50:00,27.67,27.7,27.66,27.7,236700.0,23.8033,23.8291,23.7947,23.8291,236700.0
2011-01-13 09:30:00,27.76,27.84,27.67,27.77,289500.0,23.8807,23.9495,23.8033,23.8893,289500.0
2011-01-13 09:40:00,27.77,27.87,27.77,27.85,67200.0,23.8893,23.9753,23.8893,23.9581,67200.0
2011-01-13 09:50:00,27.85,27.94,27.84,27.91,87600.0,23.9581,24.0355,23.9495,24.0097,87600.0
2011-01-13 10:00:00,27.91,27.94,27.84,27.84,79500.0,24.0097,24.0355,23.9495,23.9495,79500.0
2011-01-13 10:10:00,27.84,27.88,27.81,27.85,63600.0,23.9495,23.9839,23.9237,23.9581,63600.0
2011-01-13 10:20:00,27.86,27.87,27.81,27.85,53100.0,23.9667,23.9753,23.9237,23.9581,53100.0
2011-01-13 10:30:00,27.86,27.9,27.83,27.89,52500.0,23.9667,24.0011,23.9409,23.9925,52500.0
2011-01-13 10:40:00,27.89,27.91,27.81,27.87,195000.0,23.9925,24.0097,23.9237,23.9753,195000.0
2011-01-13 10:50:00,27.87,27.92,27.83,27.9,76200.0,23.9753,24.0183,23.9409,24.0011,76200.0
2011-01-13 11:00:00,27.9,27.9,27.84,27.89,56700.0,24.0011,24.0011,23.9495,23.9925,56700.0
2011-01-13 11:10:00,27.89,27.93,27.88,27.9,54900.0,23.9925,24.0269,23.9839,24.0011,54900.0
2011-01-13 11:20:00,27.9,27.91,27.87,27.88,24000.0,24.0011,24.0097,23.9753,23.9839,24000.0
2011-01-13 11:30:00,27.87,27.93,27.87,27.9,32400.0,23.9753,24.0269,23.9753,24.0011,32400.0
2011-01-13 11:40:00,27.88,27.92,27.88,27.89,27900.0,23.9839,24.0183,23.9839,23.9925,27900.0
2011-01-13 11:50:00,27.88,27.9,27.86,27.89,57000.0,23.9839,24.0011,23.9667,23.9925,57000.0
2011-01-13 12:00:00,27.9,27.92,27.88,27.92,26100.0,24.0011,24.0183,23.9839,24.0183,26100.0
2011-01-13 12:10:00,27.91,27.94,27.9,27.92,42900.0,24.0097,24.0355,24.0011,24.0183,42900.0
2011-01-13 12:20:00,27.92,27.92,27.88,27.91,29100.0,24.0183,24.0183,23.9839,24.0097,29100.0
2011-01-13 12:30:00,27.91,27.92,27.88,27.9,24000.0,24.0097,24.0183,23.9839,24.0011,24000.0
2011-01-13 12:40:00,27.91,27.92,27.89,27.91,23700.0,24.0097,24.0183,23.9925,24.0097,23700.0
2011-01-13 12:50:00,27.91,27.93,27.9,27.9,29100.0,24.0097,24.0269,24.0011,24.0011,29100.0
2011-01-13 13:00:00,27.9,27.93,27.88,27.92,44100.0,24.0011,24.0269,23.9839,24.0183,44100.0
2011-01-13 13:10:00,27.92,27.95,27.92,27.93,31200.0,24.0183,24.0441,24.0183,24.0269,31200.0
2011-01-13 13:20:00,27.94,27.97,27.94,27.96,46200.0,24.0355,24.0614,24.0355,24.0528,46200.0
2011-01-13 13:30:00,27.96,27.98,27.95,27.97,51300.0,24.0528,24.07,24.0441,24.0614,51300.0
2011-01-13 13:40:00,27.97,27.98,27.95,27.98,22800.0,24.0614,24.07,24.0441,24.07,22800.0
2011-01-13 13:50:00,27.98,27.99,27.95,27.98,25500.0,24.07,24.0786,24.0441,24.07,25500.0
2011-01-13 14:00:00,27.97,27.98,27.96,27.98,21300.0,24.0614,24.07,24.0528,24.07,21300.0
2011-01-13 14:10:00,27.98,27.98,27.93,27.96,46200.0,24.07,24.07,24.0269,24.0528,46200.0
2011-01-13 14:20:00,27.96,27.98,27.94,27.95,42900.0,24.0528,24.07,24.0355,24.0441,42900.0
2011-01-13 14:30:00,27.94,27.95,27.89,27.92,111300.0,24.0355,24.0441,23.9925,24.0183,111300.0
2011-01-13 14:40:00,27.91,27.91,27.84,27.86,116700.0,24.0097,24.0097,23.9495,23.9667,116700.0
2011-01-13 14:50:00,27.85,27.89,27.84,27.87,46200.0,23.9581,23.9925,23.9495,23.9753,46200.0
2011-01-13 15:00:00,27.87,27.93,27.87,27.93,89100.0,23.9753,24.0269,23.9753,24.0269,89100.0
2011-01-13 15:10:00,27.94,27.95,27.85,27.85,81600.0,24.0355,24.0441,23.9581,23.9581,81600.0
2011-01-13 15:20:00,27.86,27.87,27.81,27.83,73800.0,23.9667,23.9753,23.9237,23.9409,73800.0
2011-01-13 15:30:00,27.84,27.89,27.82,27.89,65400.0,23.9495,23.9925,23.9323,23.9925,65400.0
2011-01-13 15:40:00,27.89,27.9,27.84,27.85,148200.0,23.9925,24.0011,23.9495,23.9581,148200.0
2011-01-13 15:50:00,27.85,27.9,27.83,27.88,164700.0,23.9581,24.0011,23.9409,23.9839,164700.0
2011-01-14 09:30:00,27.81,28.0,27.81,27.93,245400.0,23.9237,24.0872,23.9237,24.0269,245400.0
2011-01-14 09:40:00,27.94,27.97,27.81,27.81,70200.0,24.0355,24.0614,23.9237,23.9237,70200.0
2011-01-14 09:50:00,27.82,27.91,27.8,27.88,120000.0,23.9323,24.0097,23.9151,23.9839,120000.0
2011-01-14 10:00:00,27.89,27.93,27.86,27.91,60000.0,23.9925,24.0269,23.9667,24.0097,60000.0
2011-01-14 10:10:00,27.92,27.94,27.85,27.94,60300.0,24.0183,24.0355,23.9581,24.0355,60300.0
2011-01-14 10:20:00,27.94,27.97,27.91,27.92,47700.0,24.0355,24.0614,24.0097,24.0183,47700.0
2011-01-14 10:30:00,27.92,28.0,27.92,27.93,51900.0,24.0183,24.0872,24.0183,24.0269,51900.0
2011-01-14 10:40:00,27.92,28.03,27.9,28.01,70500.0,24.0183,24.113,24.0011,24.0958,70500.0
2011-01-14 10:50:00,28.02,28.03,28.0,28.02,33900.0,24.1044,24.113,24.0872,24.1044,33900.0
2011-01-14 11:00:00,28.02,28.06,28.01,28.03,41400.0,24.1044,24.1388,24.0958,24.113,41400.0
2011-01-14 11:10:00,28.03,28.06,28.02,28.03,40500.0,24.113,24.1388,24.1044,24.113,40500.0
2011-01-14 11:20:00,28.02,28.05,27.99,28.05,49500.0,24.1044,24.1302,24.0786,24.1302,49500.0
2011-01-14 11:30:00,28.05,28.06,28.01,28.05,61800.0,24.1302,24.1388,24.0958,24.1302,61800.0
2011-01-14 11:40:00,28.05,28.12,28.03,28.09,51900.0,24.1302,24.1904,24.113,24.1646,51900.0
2011-01-14 11:50:00,28.08,28.1,28.04,28.05,27600.0,24.156,24.1732,24.1216,24.1302,27600.0
2011-01-14 12:00:00,28.06,28.09,28.05,28.08,25200.0,24.1388,24.1646,24.1302,24.156,25200.0
2011-01-14 12:10:00,28.08,28.13,28.08,28.11,49500.0,24.156,24.199,24.156,24.1818,49500.0
2011-01-14 12:20:00,28.12,28.14,28.1,28.13,41100.0,24.1904,24.2076,24.1732,24.199,41100.0
2011-01-14 12:30:00,28.12,28.14,28.12,28.13,13200.0,24.1904,24.2076,24.1904,24.199,13200.0
2011-01-14 12:40:00,28.13,28.13,28.09,28.12,19800.0,24.199,24.199,24.1646,24.1904,19800.0
2011-01-14 12:50:00,28.11,28.14,28.11,28.14,37500.0,24.1818,24.2076,24.1818,24.2076,37500.0
2011-01-14 13:00:00,28.13,28.17,28.13,28.15,44700.0,24.199,24.2334,24.199,24.2162,44700.0
2011-01-14 13:10:00,28.15,28.17,28.14,28.17,29400.0,24.2162,24.2334,24.2076,24.2334,29400.0
2011-01-14 13:20:00,28.17,28.18,28.13,28.13,19800.0,24.2334,24.242,24.199,24.199,19800.0
2011-01-14 13:30:00,28.14,28.17,28.14,28.16,15900.0,24.2076,24.2334,24.2076,24.2248,15900.0
2011-01-14 13:40:00,28.16,28.17,28.15,28.15,6600.0,24.2248,24.2334,24.2162,24.2162,6600.0
2011-01-14 13:50:00,28.15,28.19,28.15,28.18,14100.0,24.2162,24.2506,24.2162,24.242,14100.0
2011-01-14 14:00:00,28.17,28.2,28.17,28.2,79800.0,24.2334,24.2592,24.2334,24.2592,79800.0
2011-01-14 14:10:00,28.19,28.21,28.17,28.17,28200.0,24.2506,24.2678,24.2334,24.2334,28200.0
2011-01-14 14:20:00,28.18,28.2,28.16,28.17,17400.0,24.242,24.2592,24.2248,24.2334,17400.0
2011-01-14 14:30:00,28.17,28.18,28.13,28.14,40200.0,24.2334,24.242,24.199,24.2076,40200.0
2011-01-14 14:40:00,28.13,28.18,28.13,28.16,40500.0,24.199,24.242,24.199,24.2248,40500.0
2011-01-14 14:50:00,28.15,28.17,28.13,28.13,39600.0,24.2162,24.2334,24.199,24.199,39600.0
2011-01-14 15:00:00,28.13,28.16,28.13,28.15,26100.0,24.199,24.2248,24.199,24.2162,26100.0
2011-01-14 15:10:00,28.15,28.15,28.11,28.13,33600.0,24.2162,24.2162,24.1818,24.199,33600.0
2011-01-14 15:20:00,28.13,28.15,28.12,28.12,39300.0,24.199,24.2162,24.1904,24.1904,39300.0
2011-01-14 15:30:00,28.12,28.13,28.11,28.11,37800.0,24.1904,24.199,24.1818,24.1818,37800.0
2011-01-14 15:40:00,28.11,28.12,28.08,28.11,99600.0,24.1818,24.1904,24.156,24.1818,99600.0
2011-01-14 15:50:00,28.11,28.12,28.08,28.1,111300.0,24.1818,24.1904,24.156,24.1732,111300.0
2011-01-18 09:30:00,28.03,28.23,28.03,28.16,136800.0,24.113,24.285,24.113,24.2248,136800.0
2011-01-18 09:40:00,28.16,28.19,28.02,28.02,146100.0,24.2248,24.2506,24.1044,24.1044,146100.0
2011-01-18 09:50:00,28.02,28.19,28.0,28.17,55500.0,24.1044,24.2506,24.0872,24.2334,55500.0
2011-01-18 10:00:00,28.17,28.17,28.07,28.13,60600.0,24.2334,24.2334,24.1474,24.199,60600.0
2011-01-18 10:10:00,28.13,28.16,28.12,28.12,30600.0,24.199,24.2248,24.1904,24.1904,30600.0
2011-01-18 10:20:00,28.13,28.23,28.09,28.09,92400.0,24.199,24.285,24.1646,24.1646,92400.0
2011-01-18 10:30:00,28.1,28.2,28.07,28.1,81300.0,24.1732,24.2592,24.1474,24.1732,81300.0
2011-01-18 10:40:00,28.09,28.1,28.03,28.08,35100.0,24.1646,24.1732,24.113,24.156,35100.0
2011-01-18 10:50:00,28.1,28.11,28.05,28.1,36900.0,24.1732,24.1818,24.1302,24.1732,36900.0
2011-01-18 11:00:00,28.1,28.21,28.1,28.19,62700.0,24.1732,24.2678,24.1732,24.2506,62700.0
2011-01-18 11:10:00,28.2,28.22,28.17,28.2,41700.0,24.2592,24.2764,24.2334,24.2592,41700.0
2011-01-18 11:20:00,28.19,28.21,28.18,28.18,23400.0,24.2506,24.2678,24.242,24.242,23400.0
2011-01-18 11:30:00,28.19,28.2,28.18,28.2,36900.0,24.2506,24.2592,24.242,24.2592,36900.0
2011-01-18 11:40:00,28.2,28.21,28.18,28.2,64800.0,24.2592,24.2678,24.242,24.2592,64800.0
2011-01-18 11:50:00,28.2,28.2,28.18,28.18,39900.0,24.2592,24.2592,24.242,24.242,39900.0
2011-01-18 12:00:00,28.19,28.2,28.16,28.17,43500.0,24.2506,24.2592,24.2248,24.2334,43500.0
2011-01-18 12:10:00,28.19,28.21,28.17,28.19,24600.0,24.2506,24.2678,24.2334,24.2506,24600.0
2011-01-18 12:20:00,28.2,28.21,28.19,28.19,33900.0,24.2592,24.2678,24.2506,24.2506,33900.0
2011-01-18 12:30:00,28.2,28.21,28.18,28.2,15900.0,24.2592,24.2678,24.242,24.2592,15900.0
2011-01-18 12:40:00,28.19,28.22,28.18,28.19,22800.0,24.2506,24.2764,24.242,24.2506,22800.0
2011-01-18 12:50:00,28.2,28.21,28.18,28.2,33000.0,24.2592,24.2678,24.242,24.2592,33000.0
2011-01-18 13:00:00,28.2,28.22,28.19,28.22,19800.0,24.2592,24.2764,24.2506,24.2764,19800.0
2011-01-18 13:10:00,28.22,28.22,28.18,28.2,34800.0,24.2764,24.2764,24.242,24.2592,34800.0
2011-01-18 13:20:00,28.2,28.23,28.19,28.22,26400.0,24.2592,24.285,24.2506,24.2764,26400.0
2011-01-18 13:30:00,28.23,28.23,28.2,28.21,20700.0,24.285,24.285,24.2592,24.2678,20700.0
2011-01-18 13:40:00,28.21,28.23,28.19,28.21,25800.0,24.2678,24.285,24.2506,24.2678,25800.0
2011-01-18 13:50:00,28.2,28.23,28.19,28.22,34500.0,24.2592,24.285,24.2506,24.2764,34500.0
2011-01-18 14:00:00,28.21,28.24,28.2,28.24,34500.0,24.2678,24.2936,24.2592,24.2936,34500.0
2011-01-18 14:10:00,28.24,28.26,28.21,28.25,27600.0,24.2936,24.3108,24.2678,24.3022,27600.0
2011-01-18 14:20:00,28.24,28.26,28.22,28.26,36600.0,24.2936,24.3108,24.2764,24.3108,36600.0
2011-01-18 14:30:00,28.26,28.31,28.25,28.31,85800.0,24.3108,24.3538,24.3022,24.3538,85800.0
2011-01-18 14:40:00,28.3,28.31,28.26,28.29,43800.0,24.3452,24.3538,24.3108,24.3366,43800.0
2011-01-18 14:50:00,28.29,28.32,28.29,28.32,36000.0,24.3366,24.3624,24.3366,24.3624,36000.0
2011-01-18 15:00:00,28.3,28.31,28.25,28.25,41700.0,24.3452,24.3538,24.3022,24.3022,41700.0
2011-01-18 15:10:00,28.25,28.26,28.22,28.26,45300.0,24.3022,24.3108,24.2764,24.3108,45300.0
2011-01-18 15:20:00,28.27,28.3,28.26,28.27,44100.0,24.3194,24.3452,24.3108,24.3194,44100.0
2011-01-18 15:30:00,28.27,28.31,28.27,28.3,94200.0,24.3194,24.3538,24.3194,24.3452,94200.0
2011-01-18 15:40:00,28.3,28.32,28.28,28.32,114300.0,24.3452,24.3624,24.328,24.3624,114300.0
2011-01-18 15:50:00,28.32,28.33,28.3,28.32,104400.0,24.3624,24.371,24.3452,24.3624,104400.0
2011-01-19 09:30:00,28.33,28.33,28.24,28.24,104100.0,24.371,24.371,24.2936,24.2936,104100.0
2011-01-19 09:40:00,28.24,28.29,28.17,28.28,32100.0,24.2936,24.3366,24.2334,24.328,32100.0
2011-01-19 09:50:00,28.28,28.28,28.19,28.22,41400.0,24.328,24.328,24.2506,24.2764,41400.0
2011-01-19 10:00:00,28.22,28.29,28.21,28.25,38100.0,24.2764,24.3366,24.2678,24.3022,38100.0
2011-01-19 10:10:00,28.26,28.27,28.22,28.22,39600.0,24.3108,24.3194,24.2764,24.2764,39600.0
2011-01-19 10:20:00,28.22,28.23,28.15,28.17,50700.0,24.2764,24.285,24.2162,24.2334,50700.0
2011-01-19 10:30:00,28.17,28.2,28.15,28.16,45600.0,24.2334,24.2592,24.2162,24.2248,45600.0
2011-01-19 10:40:00,28.17,28.18,28.12,28.17,34800.0,24.2334,24.242,24.1904,24.2334,34800.0
2011-01-19 10:50:00,28.18,28.21,28.14,28.15,56700.0,24.242,24.2678,24.2076,24.2162,56700.0
2011-01-19 11:00:00,28.15,28.16,28.1,28.1,36300.0,24.2162,24.2248,24.1732,24.1732,36300.0
2011-01-19 11:10:00,28.1,28.11,28.07,28.07,30600.0,24.1732,24.1818,24.1474,24.1474,30600.0
2011-01-19 11:20:00,28.07,28.09,28.07,28.08,16200.0,24.1474,24.1646,24.1474,24.156,16200.0
2011-01-19 11:30:00,28.08,28.09,28.05,28.07,27900.0,24.156,24.1646,24.1302,24.1474,27900.0
2011-01-19 11:40:00,28.06,28.11,28.02,28.1,39000.0,24.1388,24.1818,24.1044,24.1732,39000.0
2011-01-19 11:50:00,28.1,28.1,28.03,28.06,35100.0,24.1732,24.1732,24.113,24.1388,35100.0
2011-01-19 12:00:00,28.06,28.06,28.02,28.03,52200.0,24.1388,24.1388,24.1044,24.113,52200.0
2011-01-19 12:10:00,28.02,28.04,28.0,28.02,58800.0,24.1044,24.1216,24.0872,24.1044,58800.0
2011-01-19 12:20:00,28.01,28.02,27.95,27.95,64800.0,24.0958,24.1044,24.0441,24.0441,64800.0
2011-01-19 12:30:00,27.95,27.96,27.93,27.95,37200.0,24.0441,24.0528,24.0269,24.0441,37200.0
2011-01-19 12:40:00,27.94,27.94,27.89,27.89,31200.0,24.0355,24.0355,23.9925,23.9925,31200.0
2011-01-19 12:50:00,27.9,27.92,27.88,27.89,14700.0,24.0011,24.0183,23.9839,23.9925,14700.0
2011-01-19 13:00:00,27.89,27.92,27.85,27.92,28500.0,23.9925,24.0183,23.9581,24.0183,28500.0
2011-01-19 13:10:00,27.92,27.93,27.9,27.91,36600.0,24.0183,24.0269,24.0011,24.0097,36600.0
2011-01-19 13:20:00,27.9,27.95,27.9,27.93,33300.0,24.0011,24.0441,24.0011,24.0269,33300.0
2011-01-19 13:30:00,27.93,27.94,27.92,27.94,21300.0,24.0269,24.0355,24.0183,24.0355,21300.0
2011-01-19 13:40:00,27.93,27.95,27.92,27.94,19500.0,24.0269,24.0441,24.0183,24.0355,19500.0
2011-01-19 13:50:00,27.94,27.94,27.89,27.93,26100.0,24.0355,24.0355,23.9925,24.0269,26100.0
2011-01-19 14:00:00,27.93,27.93,27.89,27.91,18600.0,24.0269,24.0269,23.9925,24.0097,18600.0
2011-01-19 14:10:00,27.9,27.94,27.88,27.88,32100.0,24.0011,24.0355,23.9839,23.9839,32100.0
2011-01-19 14:20:00,27.88,27.89,27.82,27.82,96300.0,23.9839,23.9925,23.9323,23.9323,96300.0
2011-01-19 14:30:00,27.81,27.86,27.81,27.83,44100.0,23.9237,23.9667,23.9237,23.9409,44100.0
2011-01-19 14:40:00,27.83,27.83,27.78,27.78,49200.0,23.9409,23.9409,23.8979,23.8979,49200.0
2011-01-19 14:50:00,27.78,27.78,27.7,27.71,167100.0,23.8979,23.8979,23.8291,23.8377,167100.0
2011-01-19 15:00:00,27.71,27.82,27.71,27.74,125100.0,23.8377,23.9323,23.8377,23.8635,125100.0
2011-01-19 15:10:00,27.75,27.8,27.71,27.79,83100.0,23.8721,23.9151,23.8377,23.9065,83100.0
2011-01-19 15:20:00,27.78,27.83,27.77,27.82,118200.0,23.8979,23.9409,23.8893,23.9323,118200.0
2011-01-19 15:30:00,27.82,27.82,27.74,27.76,119100.0,23.9323,23.9323,23.8635,23.8807,119100.0
2011-01-19 15:40:00,27.76,27.77,27.71,27.74,218100.0,23.8807,23.8893,23.8377,23.8635,218100.0
2011-01-19 15:50:00,27.74,27.74,27.69,27.71,291600.0,23.8635,23.8635,23.8205,23.8377,291600.0
2011-01-20 09:30:00,27.57,27.57,27.25,27.4,246000.0,23.7173,23.7173,23.442,23.571,246000.0
2011-01-20 09:40:00,27.42,27.53,27.41,27.51,71100.0,23.5882,23.6828,23.5796,23.6656,71100.0
2011-01-20 09:50:00,27.52,27.59,27.52,27.58,121800.0,23.6742,23.7345,23.6742,23.7259,121800.0
2011-01-20 10:00:00,27.62,27.67,27.52,27.52,179400.0,23.7603,23.8033,23.6742,23.6742,179400.0
2011-01-20 10:10:00,27.52,27.56,27.51,27.51,71100.0,23.6742,23.7086,23.6656,23.6656,71100.0
2011-01-20 10:20:00,27.51,27.52,27.43,27.45,132600.0,23.6656,23.6742,23.5968,23.614,132600.0
2011-01-20 10:30:00,27.45,27.45,27.39,27.42,94200.0,23.614,23.614,23.5624,23.5882,94200.0
2011-01-20 10:40:00,27.41,27.42,27.3,27.35,176700.0,23.5796,23.5882,23.485,23.528,176700.0
2011-01-20 10:50:00,27.35,27.35,27.26,27.33,109200.0,23.528,23.528,23.4506,23.5108,109200.0
2011-01-20 11:00:00,27.32,27.37,27.31,27.34,70200.0,23.5022,23.5452,23.4936,23.5194,70200.0
2011-01-20 11:10:00,27.33,27.39,27.32,27.35,59400.0,23.5108,23.5624,23.5022,23.528,59400.0
2011-01-20 11:20:00,27.35,27.41,27.33,27.37,64500.0,23.528,23.5796,23.5108,23.5452,64500.0
2011-01-20 11:30:00,27.37,27.4,27.34,27.39,62700.0,23.5452,23.571,23.5194,23.5624,62700.0
2011-01-20 11:40:00,27.39,27.39,27.31,27.35,46200.0,23.5624,23.5624,23.4936,23.528,46200.0
2011-01-20 11:50:00,27.35,27.39,27.33,27.37,41700.0,23.528,23.5624,23.5108,23.5452,41700.0
2011-01-20 12:00:00,27.37,27.4,27.36,27.39,83700.0,23.5452,23.571,23.5366,23.5624,83700.0
2011-01-20 12:10:00,27.38,27.39,27.35,27.36,52500.0,23.5538,23.5624,23.528,23.5366,52500.0
2011-01-20 12:20:00,27.37,27.41,27.36,27.39,29400.0,23.5452,23.5796,23.5366,23.5624,29400.0
2011-01-20 12:30:00,27.4,27.44,27.4,27.43,30600.0,23.571,23.6054,23.571,23.5968,30600.0
2011-01-20 12:40:00,27.44,27.46,27.42,27.46,46200.0,23.6054,23.6226,23.5882,23.6226,46200.0
2011-01-20 12:50:00,27.46,27.48,27.42,27.43,38700.0,23.6226,23.6398,23.5882,23.5968,38700.0
2011-01-20 13:00:00,27.43,27.44,27.38,27.43,38100.0,23.5968,23.6054,23.5538,23.5968,38100.0
2011-01-20 13:10:00,27.43,27.43,27.41,27.43,19800.0,23.5968,23.5968,23.5796,23.5968,19800.0
2011-01-20 13:20:00,27.43,27.43,27.35,27.35,81900.0,23.5968,23.5968,23.528,23.528,81900.0
2011-01-20 13:30:00,27.36,27.38,27.35,27.37,23400.0,23.5366,23.5538,23.528,23.5452,23400.0
2011-01-20 13:40:00,27.36,27.39,27.35,27.37,48000.0,23.5366,23.5624,23.528,23.5452,48000.0
2011-01-20 13:50:00,27.37,27.41,27.37,27.39,35700.0,23.5452,23.5796,23.5452,23.5624,35700.0
2011-01-20 14:00:00,27.4,27.42,27.36,27.42,34500.0,23.571,23.5882,23.5366,23.5882,34500.0
2011-01-20 14:10:00,27.42,27.47,27.42,27.45,37200.0,23.5882,23.6312,23.5882,23.614,37200.0
2011-01-20 14:20:00,27.45,27.45,27.4,27.4,34200.0,23.614,23.614,23.571,23.571,34200.0
2011-01-20 14:30:00,27.41,27.49,27.41,27.49,31200.0,23.5796,23.6484,23.5796,23.6484,31200.0
2011-01-20 14:40:00,27.49,27.52,27.45,27.45,49200.0,23.6484,23.6742,23.614,23.614,49200.0
2011-01-20 14:50:00,27.45,27.52,27.42,27.42,200100.0,23.614,23.6742,23.5882,23.5882,200100.0
2011-01-20 15:00:00,27.42,27.44,27.36,27.36,141600.0,23.5882,23.6054,23.5366,23.5366,141600.0
2011-01-20 15:10:00,27.36,27.41,27.35,27.35,72000.0,23.5366,23.5796,23.528,23.528,72000.0
2011-01-20 15:20:00,27.36,27.38,27.33,27.35,55200.0,23.5366,23.5538,23.5108,23.528,55200.0
2011-01-20 15:30:00,27.34,27.36,27.3,27.3,153900.0,23.5194,23.5366,23.485,23.485,153900.0
2011-01-20 15:40:00,27.3,27.31,27.28,27.28,225900.0,23.485,23.4936,23.4678,23.4678,225900.0
2011-01-20 15:50:00,27.28,27.29,27.27,27.28,261000.0,23.4678,23.4764,23.4592,23.4678,261000.0
2011-01-21 09:30:00,27.42,27.62,27.42,27.53,202500.0,23.5882,23.7603,23.5882,23.6828,202500.0
2011-01-21 09:40:00,27.54,27.6,27.53,27.58,31800.0,23.6914,23.7431,23.6828,23.7259,31800.0
2011-01-21 09:50:00,27.58,27.6,27.56,27.58,55800.0,23.7259,23.7431,23.7086,23.7259,55800.0
2011-01-21 10:00:00,27.58,27.59,27.53,27.56,91800.0,23.7259,23.7345,23.6828,23.7086,91800.0
2011-01-21 10:10:00,27.57,27.57,27.49,27.5,53700.0,23.7173,23.7173,23.6484,23.657,53700.0
2011-01-21 10:20:00,27.5,27.5,27.45,27.45,144900.0,23.657,23.657,23.614,23.614,144900.0
2011-01-21 10:30:00,27.45,27.48,27.37,27.45,55500.0,23.614,23.6398,23.5452,23.614,55500.0
2011-01-21 10:40:00,27.45,27.48,27.41,27.42,27300.0,23.614,23.6398,23.5796,23.5882,27300.0
2011-01-21 10:50:00,27.4,27.48,27.4,27.46,27600.0,23.571,23.6398,23.571,23.6226,27600.0
2011-01-21 11:00:00,27.45,27.49,27.45,27.49,27600.0,23.614,23.6484,23.614,23.6484,27600.0
2011-01-21 11:10:00,27.49,27.49,27.47,27.48,49800.0,23.6484,23.6484,23.6312,23.6398,49800.0
2011-01-21 11:20:00,27.48,27.55,27.48,27.52,30000.0,23.6398,23.7,23.6398,23.6742,30000.0
2011-01-21 11:30:00,27.52,27.52,27.48,27.48,24900.0,23.6742,23.6742,23.6398,23.6398,24900.0
2011-01-21 11:40:00,27.48,27.48,27.43,27.48,16500.0,23.6398,23.6398,23.5968,23.6398,16500.0
2011-01-21 11:50:00,27.48,27.49,27.44,27.49,13200.0,23.6398,23.6484,23.6054,23.6484,13200.0
2011-01-21 12:00:00,27.5,27.51,27.46,27.47,13200.0,23.657,23.6656,23.6226,23.6312,13200.0
2011-01-21 12:10:00,27.47,27.5,27.47,27.5,21600.0,23.6312,23.657,23.6312,23.657,21600.0
2011-01-21 12:20:00,27.5,27.5,27.45,27.47,14100.0,23.657,23.657,23.614,23.6312,14100.0
2011-01-21 12:30:00,27.47,27.47,27.45,27.46,9000.0,23.6312,23.6312,23.614,23.6226,9000.0
2011-01-21 12:40:00,27.44,27.45,27.4,27.42,10500.0,23.6054,23.614,23.571,23.5882,10500.0
2011-01-21 12:50:00,27.43,27.46,27.39,27.46,10200.0,23.5968,23.6226,23.5624,23.6226,10200.0
2011-01-21 13:00:00,27.45,27.45,27.4,27.41,36300.0,23.614,23.614,23.571,23.5796,36300.0
2011-01-21 13:10:00,27.4,27.43,27.4,27.43,14700.0,23.571,23.5968,23.571,23.5968,14700.0
2011-01-21 13:20:00,27.44,27.44,27.32,27.33,58500.0,23.6054,23.6054,23.5022,23.5108,58500.0
2011-01-21 13:30:00,27.33,27.34,27.27,27.27,97800.0,23.5108,23.5194,23.4592,23.4592,97800.0
2011-01-21 13:40:00,27.27,27.32,27.25,27.31,53700.0,23.4592,23.5022,23.442,23.4936,53700.0
2011-01-21 13:50:00,27.31,27.35,27.31,27.33,69900.0,23.4936,23.528,23.4936,23.5108,69900.0
2011-01-21 14:00:00,27.34,27.4,27.3,27.4,34800.0,23.5194,23.571,23.485,23.571,34800.0
2011-01-21 14:10:00,27.4,27.41,27.32,27.33,32700.0,23.571,23.5796,23.5022,23.5108,32700.0
2011-01-21 14:20:00,27.34,27.4,27.34,27.39,36600.0,23.5194,23.571,23.5194,23.5624,36600.0
2011-01-21 14:30:00,27.4,27.44,27.4,27.42,22200.0,23.571,23.6054,23.571,23.5882,22200.0
2011-01-21 14:40:00,27.42,27.44,27.42,27.43,42900.0,23.5882,23.6054,23.5882,23.5968,42900.0
2011-01-21 14:50:00,27.44,27.46,27.41,27.41,35700.0,23.6054,23.6226,23.5796,23.5796,35700.0
2011-01-21 15:00:00,27.42,27.43,27.41,27.42,58800.0,23.5882,23.5968,23.5796,23.5882,58800.0
2011-01-21 15:10:00,27.43,27.43,27.41,27.42,38700.0,23.5968,23.5968,23.5796,23.5882,38700.0
2011-01-21 15:20:00,27.41,27.43,27.4,27.41,131100.0,23.5796,23.5968,23.571,23.5796,131100.0
2011-01-21 15:30:00,27.41,27.41,27.36,27.39,82200.0,23.5796,23.5796,23.5366,23.5624,82200.0
2011-01-21 15:40:00,27.39,27.42,27.38,27.41,115800.0,23.5624,23.5882,23.5538,23.5796,115800.0
2011-01-21 15:50:00,27.41,27.44,27.4,27.43,159000.0,23.5796,23.6054,23.571,23.5968,159000.0
2011-01-24 09:30:00,27.44,27.56,27.44,27.5,64200.0,23.6054,23.7086,23.6054,23.657,64200.0
2011-01-24 09:40:00,27.51,27.56,27.5,27.54,113100.0,23.6656,23.7086,23.657,23.6914,113100.0
2011-01-24 09:50:00,27.54,27.56,27.52,27.53,122100.0,23.6914,23.7086,23.6742,23.6828,122100.0
2011-01-24 10:00:00,27.53,27.56,27.53,27.56,66300.0,23.6828,23.7086,23.6828,23.7086,66300.0
2011-01-24 10:10:00,27.55,27.57,27.53,27.55,158700.0,23.7,23.7173,23.6828,23.7,158700.0
2011-01-24 10:20:00,27.54,27.62,27.53,27.59,308700.0,23.6914,23.7603,23.6828,23.7345,308700.0
2011-01-24 10:30:00,27.6,27.7,27.59,27.68,321900.0,23.7431,23.8291,23.7345,23.8119,321900.0
2011-01-24 10:40:00,27.69,27.71,27.67,27.67,99000.0,23.8205,23.8377,23.8033,23.8033,99000.0
2011-01-24 10:50:00,27.68,27.7,27.62,27.63,223800.0,23.8119,23.8291,23.7603,23.7689,223800.0
2011-01-24 11:00:00,27.63,27.69,27.63,27.67,31500.0,23.7689,23.8205,23.7689,23.8033,31500.0
2011-01-24 11:10:00,27.69,27.72,27.66,27.72,50400.0,23.8205,23.8463,23.7947,23.8463,50400.0
2011-01-24 11:20:00,27.72,27.73,27.68,27.73,66600.0,23.8463,23.8549,23.8119,23.8549,66600.0
2011-01-24 11:30:00,27.73,27.79,27.7,27.72,145200.0,23.8549,23.9065,23.8291,23.8463,145200.0
2011-01-24 11:40:00,27.72,27.79,27.72,27.78,35700.0,23.8463,23.9065,23.8463,23.8979,35700.0
2011-01-24 11:50:00,27.78,27.82,27.76,27.81,88200.0,23.8979,23.9323,23.8807,23.9237,88200.0
2011-01-24 12:00:00,27.81,27.81,27.74,27.74,34200.0,23.9237,23.9237,23.8635,23.8635,34200.0
2011-01-24 12:10:00,27.74,27.77,27.72,27.75,343500.0,23.8635,23.8893,23.8463,23.8721,343500.0
2011-01-24 12:20:00,27.74,27.77,27.74,27.75,50700.0,23.8635,23.8893,23.8635,23.8721,50700.0
2011-01-24 12:30:00,27.75,27.78,27.75,27.78,27300.0,23.8721,23.8979,23.8721,23.8979,27300.0
2011-01-24 12:40:00,27.78,27.82,27.78,27.79,118500.0,23.8979,23.9323,23.8979,23.9065,118500.0
2011-01-24 12:50:00,27.79,27.84,27.79,27.84,44100.0,23.9065,23.9495,23.9065,23.9495,44100.0
2011-01-24 13:00:00,27.84,27.89,27.82,27.86,50700.0,23.9495,23.9925,23.9323,23.9667,50700.0
2011-01-24 13:10:00,27.85,28.0,27.84,27.93,299400.0,23.9581,24.0872,23.9495,24.0269,299400.0
2011-01-24 13:20:00,27.93,27.95,27.89,27.9,183300.0,24.0269,24.0441,23.9925,24.0011,183300.0
2011-01-24 13:30:00,27.91,27.91,27.85,27.86,47400.0,24.0097,24.0097,23.9581,23.9667,47400.0
2011-01-24 13:40:00,27.86,27.95,27.86,27.95,51300.0,23.9667,24.0441,23.9667,24.0441,51300.0
2011-01-24 13:50:00,27.95,28.02,27.94,27.96,117600.0,24.0441,24.1044,24.0355,24.0528,117600.0
2011-01-24 14:00:00,27.96,28.01,27.95,28.01,51000.0,24.0528,24.0958,24.0441,24.0958,51000.0
2011-01-24 14:10:00,28.0,28.0,27.93,27.93,180000.0,24.0872,24.0872,24.0269,24.0269,180000.0
2011-01-24 14:20:00,27.93,27.93,27.86,27.86,49200.0,24.0269,24.0269,23.9667,23.9667,49200.0
2011-01-24 14:30:00,27.87,27.89,27.84,27.86,55500.0,23.9753,23.9925,23.9495,23.9667,55500.0
2011-01-24 14:40:00,27.87,27.89,27.83,27.88,79800.0,23.9753,23.9925,23.9409,23.9839,79800.0
2011-01-24 14:50:00,27.87,27.98,27.87,27.97,163200.0,23.9753,24.07,23.9753,24.0614,163200.0
2011-01-24 15:00:00,27.96,27.97,27.92,27.97,121200.0,24.0528,24.0614,24.0183,24.0614,121200.0
2011-01-24 15:10:00,27.96,27.97,27.89,27.9,146400.0,24.0528,24.0614,23.9925,24.0011,146400.0
2011-01-24 15:20:00,27.9,27.93,27.87,27.9,151200.0,24.0011,24.0269,23.9753,24.0011,151200.0
2011-01-24 15:30:00,27.9,27.92,27.86,27.86,173700.0,24.0011,24.0183,23.9667,23.9667,173700.0
2011-01-24 15:40:00,27.87,27.87,27.83,27.83,261000.0,23.9753,23.9753,23.9409,23.9409,261000.0
2011-01-24 15:50:00,27.83,27.84,27.76,27.78,525600.0,23.9409,23.9495,23.8807,23.8979,525600.0
2011-01-25 09:30:00,27.66,27.84,27.47,27.8,225900.0,23.7947,23.9495,23.6312,23.9151,225900.0
2011-01-25 09:40:00,27.83,28.31,27.77,27.99,681600.0,23.9409,24.3538,23.8893,24.0786,681600.0
2011-01-25 09:50:00,27.99,28.09,27.95,28.08,161400.0,24.0786,24.1646,24.0441,24.156,161400.0
2011-01-25 10:00:00,28.09,28.56,28.05,28.51,821400.0,24.1646,24.5689,24.1302,24.5259,821400.0
2011-01-25 10:10:00,28.51,28.62,28.23,28.29,520800.0,24.5259,24.6205,24.285,24.3366,520800.0
2011-01-25 10:20:00,28.27,28.33,28.18,28.24,224700.0,24.3194,24.371,24.242,24.2936,224700.0
2011-01-25 10:30:00,28.24,28.47,28.19,28.47,204000.0,24.2936,24.4915,24.2506,24.4915,204000.0
2011-01-25 10:40:00,28.48,28.55,28.38,28.53,153300.0,24.5001,24.5603,24.4141,24.5431,153300.0
2011-01-25 10:50:00,28.5,28.6,28.43,28.47,222600.0,24.5173,24.6033,24.4571,24.4915,222600.0
2011-01-25 11:00:00,28.47,28.55,28.47,28.52,188700.0,24.4915,24.5603,24.4915,24.5345,188700.0
2011-01-25 11:10:00,28.52,28.53,28.38,28.39,150000.0,24.5345,24.5431,24.4141,24.4227,150000.0
2011-01-25 11:20:00,28.38,28.39,28.23,28.24,234300.0,24.4141,24.4227,24.285,24.2936,234300.0
2011-01-25 11:30:00,28.24,28.26,28.2,28.22,60900.0,24.2936,24.3108,24.2592,24.2764,60900.0
2011-01-25 11:40:00,28.22,28.33,28.21,28.26,73500.0,24.2764,24.371,24.2678,24.3108,73500.0
2011-01-25 11:50:00,28.26,28.27,28.18,28.25,105600.0,24.3108,24.3194,24.242,24.3022,105600.0
2011-01-25 12:00:00,28.25,28.32,28.24,28.29,58800.0,24.3022,24.3624,24.2936,24.3366,58800.0
2011-01-25 12:10:00,28.3,28.35,28.28,28.32,70800.0,24.3452,24.3883,24.328,24.3624,70800.0
2011-01-25 12:20:00,28.33,28.4,28.33,28.37,100800.0,24.371,24.4313,24.371,24.4055,100800.0
2011-01-25 12:30:00,28.37,28.49,28.35,28.48,145500.0,24.4055,24.5087,24.3883,24.5001,145500.0
2011-01-25 12:40:00,28.48,28.5,28.45,28.45,62400.0,24.5001,24.5173,24.4743,24.4743,62400.0
2011-01-25 12:50:00,28.44,28.49,28.42,28.49,43800.0,24.4657,24.5087,24.4485,24.5087,43800.0
2011-01-25 13:00:00,28.49,28.56,28.49,28.53,89700.0,24.5087,24.5689,24.5087,24.5431,89700.0
2011-01-25 13:10:00,28.53,28.56,28.52,28.53,42600.0,24.5431,24.5689,24.5345,24.5431,42600.0
2011-01-25 13:20:00,28.53,28.53,28.47,28.48,45900.0,24.5431,24.5431,24.4915,24.5001,45900.0
2011-01-25 13:30:00,28.47,28.47,28.4,28.44,44400.0,24.4915,24.4915,24.4313,24.4657,44400.0
2011-01-25 13:40:00,28.45,28.5,28.43,28.46,141900.0,24.4743,24.5173,24.4571,24.4829,141900.0
2011-01-25 13:50:00,28.45,28.53,28.44,28.51,23100.0,24.4743,24.5431,24.4657,24.5259,23100.0
2011-01-25 14:00:00,28.51,28.53,28.45,28.45,108300.0,24.5259,24.5431,24.4743,24.4743,108300.0
2011-01-25 14:10:00,28.44,28.46,28.39,28.39,33300.0,24.4657,24.4829,24.4227,24.4227,33300.0
2011-01-25 14:20:00,28.4,28.4,28.33,28.35,86700.0,24.4313,24.4313,24.371,24.3883,86700.0
2011-01-25 14:30:00,28.35,28.41,28.33,28.37,53700.0,24.3883,24.4399,24.371,24.4055,53700.0
2011-01-25 14:40:00,28.36,28.39,28.34,28.36,135900.0,24.3969,24.4227,24.3796,24.3969,135900.0
2011-01-25 14:50:00,28.36,28.54,28.35,28.54,176400.0,24.3969,24.5517,24.3883,24.5517,176400.0
2011-01-25 15:00:00,28.54,28.56,28.5,28.52,138900.0,24.5517,24.5689,24.5173,24.5345,138900.0
2011-01-25 15:10:00,28.52,28.56,28.48,28.54,130200.0,24.5345,24.5689,24.5001,24.5517,130200.0
2011-01-25 15:20:00,28.54,28.6,28.54,28.59,125100.0,24.5517,24.6033,24.5517,24.5947,125100.0
2011-01-25 15:30:00,28.59,28.59,28.56,28.58,158700.0,24.5947,24.5947,24.5689,24.5861,158700.0
2011-01-25 15:40:00,28.58,28.59,28.54,28.58,175200.0,24.5861,24.5947,24.5517,24.5861,175200.0
2011-01-25 15:50:00,28.58,28.72,28.55,28.71,420300.0,24.5861,24.7065,24.5603,24.6979,420300.0
2011-01-26 09:30:00,28.67,28.67,28.47,28.48,253200.0,24.6635,24.6635,24.4915,24.5001,253200.0
2011-01-26 09:40:00,28.48,28.52,28.35,28.5,158400.0,24.5001,24.5345,24.3883,24.5173,158400.0
2011-01-26 09:50:00,28.51,28.53,28.42,28.45,231900.0,24.5259,24.5431,24.4485,24.4743,231900.0
2011-01-26 10:00:00,28.47,28.61,28.44,28.58,247500.0,24.4915,24.6119,24.4657,24.5861,247500.0
2011-01-26 10:10:00,28.58,28.68,28.52,28.52,216900.0,24.5861,24.6721,24.5345,24.5345,216900.0
2011-01-26 10:20:00,28.52,28.6,28.52,28.56,64200.0,24.5345,24.6033,24.5345,24.5689,64200.0
2011-01-26 10:30:00,28.55,28.57,28.52,28.53,81000.0,24.5603,24.5775,24.5345,24.5431,81000.0
2011-01-26 10:40:00,28.54,28.65,28.53,28.63,108900.0,24.5517,24.6463,24.5431,24.6291,108900.0
2011-01-26 10:50:00,28.62,28.62,28.53,28.54,113400.0,24.6205,24.6205,24.5431,24.5517,113400.0
2011-01-26 11:00:00,28.54,28.57,28.52,28.57,33900.0,24.5517,24.5775,24.5345,24.5775,33900.0
2011-01-26 11:10:00,28.57,28.64,28.55,28.58,97200.0,24.5775,24.6377,24.5603,24.5861,97200.0
2011-01-26 11:20:00,28.58,28.59,28.55,28.55,53700.0,24.5861,24.5947,24.5603,24.5603,53700.0
2011-01-26 11:30:00,28.55,28.57,28.52,28.57,24900.0,24.5603,24.5775,24.5345,24.5775,24900.0
2011-01-26 11:40:00,28.57,28.61,28.56,28.61,42300.0,24.5775,24.6119,24.5689,24.6119,42300.0
2011-01-26 11:50:00,28.61,28.62,28.59,28.61,69600.0,24.6119,24.6205,24.5947,24.6119,69600.0
2011-01-26 12:00:00,28.61,28.62,28.58,28.61,41700.0,24.6119,24.6205,24.5861,24.6119,41700.0
2011-01-26 12:10:00,28.61,28.62,28.58,28.59,55200.0,24.6119,24.6205,24.5861,24.5947,55200.0
2011-01-26 12:20:00,28.59,28.6,28.56,28.56,75300.0,24.5947,24.6033,24.5689,24.5689,75300.0
2011-01-26 12:30:00,28.57,28.57,28.53,28.56,93900.0,24.5775,24.5775,24.5431,24.5689,93900.0
2011-01-26 12:40:00,28.57,28.58,28.53,28.53,157200.0,24.5775,24.5861,24.5431,24.5431,157200.0
2011-01-26 12:50:00,28.53,28.53,28.45,28.46,72300.0,24.5431,24.5431,24.4743,24.4829,72300.0
2011-01-26 13:00:00,28.45,28.48,28.42,28.44,33600.0,24.4743,24.5001,24.4485,24.4657,33600.0
2011-01-26 13:10:00,28.43,28.45,28.41,28.43,32100.0,24.4571,24.4743,24.4399,24.4571,32100.0
2011-01-26 13:20:00,28.43,28.46,28.41,28.44,29700.0,24.4571,24.4829,24.4399,24.4657,29700.0
2011-01-26 13:30:00,28.44,28.45,28.41,28.42,33000.0,24.4657,24.4743,24.4399,24.4485,33000.0
2011-01-26 13:40:00,28.43,28.45,28.41,28.43,56400.0,24.4571,24.4743,24.4399,24.4571,56400.0
2011-01-26 13:50:00,28.42,28.46,28.42,28.46,78000.0,24.4485,24.4829,24.4485,24.4829,78000.0
2011-01-26 14:00:00,28.44,28.46,28.38,28.38,52200.0,24.4657,24.4829,24.4141,24.4141,52200.0
2011-01-26 14:10:00,28.39,28.4,28.33,28.34,77100.0,24.4227,24.4313,24.371,24.3796,77100.0
2011-01-26 14:20:00,28.34,28.39,28.3,28.34,155400.0,24.3796,24.4227,24.3452,24.3796,155400.0
2011-01-26 14:30:00,28.34,28.36,28.3,28.35,131700.0,24.3796,24.3969,24.3452,24.3883,131700.0
2011-01-26 14:40:00,28.35,28.47,28.34,28.44,137400.0,24.3883,24.4915,24.3796,24.4657,137400.0
2011-01-26 14:50:00,28.44,28.45,28.4,28.44,114900.0,24.4657,24.4743,24.4313,24.4657,114900.0
2011-01-26 15:00:00,28.43,28.45,28.38,28.38,147900.0,24.4571,24.4743,24.4141,24.4141,147900.0
2011-01-26 15:10:00,28.39,28.43,28.37,28.39,81600.0,24.4227,24.4571,24.4055,24.4227,81600.0
2011-01-26 15:20:00,28.38,28.4,28.36,28.39,67500.0,24.4141,24.4313,24.3969,24.4227,67500.0
2011-01-26 15:30:00,28.39,28.39,28.3,28.33,173700.0,24.4227,24.4227,24.3452,24.371,173700.0
2011-01-26 15:40:00,28.33,28.35,28.33,28.35,164700.0,24.371,24.3883,24.371,24.3883,164700.0
2011-01-26 15:50:00,28.34,28.34,28.27,28.29,330600.0,24.3796,24.3796,24.3194,24.3366,330600.0
2011-01-27 09:30:00,28.24,28.33,28.18,28.33,50100.0,24.2936,24.371,24.242,24.371,50100.0
2011-01-27 09:40:00,28.35,28.39,28.26,28.36,30300.0,24.3883,24.4227,24.3108,24.3969,30300.0
2011-01-27 09:50:00,28.35,28.36,28.33,28.35,56400.0,24.3883,24.3969,24.371,24.3883,56400.0
2011-01-27 10:00:00,28.36,28.4,28.29,28.3,142500.0,24.3969,24.4313,24.3366,24.3452,142500.0
2011-01-27 10:10:00,28.3,28.37,28.28,28.35,77100.0,24.3452,24.4055,24.328,24.3883,77100.0
2011-01-27 10:20:00,28.36,28.38,28.31,28.37,97500.0,24.3969,24.4141,24.3538,24.4055,97500.0
2011-01-27 10:30:00,28.36,28.42,28.35,28.35,77700.0,24.3969,24.4485,24.3883,24.3883,77700.0
2011-01-27 10:40:00,28.34,28.35,28.29,28.3,75000.0,24.3796,24.3883,24.3366,24.3452,75000.0
2011-01-27 10:50:00,28.31,28.38,28.31,28.37,129000.0,24.3538,24.4141,24.3538,24.4055,129000.0
2011-01-27 11:00:00,28.37,28.38,28.36,28.37,180300.0,24.4055,24.4141,24.3969,24.4055,180300.0
2011-01-27 11:10:00,28.37,28.4,28.34,28.36,51300.0,24.4055,24.4313,24.3796,24.3969,51300.0
2011-01-27 11:20:00,28.37,28.39,28.33,28.34,22200.0,24.4055,24.4227,24.371,24.3796,22200.0
2011-01-27 11:30:00,28.33,28.38,28.31,28.38,29100.0,24.371,24.4141,24.3538,24.4141,29100.0
2011-01-27 11:40:00,28.38,28.42,28.37,28.42,11400.0,24.4141,24.4485,24.4055,24.4485,11400.0
2011-01-27 11:50:00,28.42,28.49,28.42,28.45,39300.0,24.4485,24.5087,24.4485,24.4743,39300.0
2011-01-27 12:00:00,28.44,28.49,28.44,28.47,47700.0,24.4657,24.5087,24.4657,24.4915,47700.0
2011-01-27 12:10:00,28.49,28.49,28.47,28.48,20400.0,24.5087,24.5087,24.4915,24.5001,20400.0
2011-01-27 12:20:00,28.48,28.49,28.45,28.49,22500.0,24.5001,24.5087,24.4743,24.5087,22500.0
2011-01-27 12:30:00,28.49,28.49,28.46,28.47,12600.0,24.5087,24.5087,24.4829,24.4915,12600.0
2011-01-27 12:40:00,28.47,28.53,28.46,28.53,20100.0,24.4915,24.5431,24.4829,24.5431,20100.0
2011-01-27 12:50:00,28.52,28.57,28.52,28.55,60600.0,24.5345,24.5775,24.5345,24.5603,60600.0
2011-01-27 13:00:00,28.55,28.56,28.54,28.56,21000.0,24.5603,24.5689,24.5517,24.5689,21000.0
2011-01-27 13:10:00,28.56,28.6,28.55,28.6,36300.0,24.5689,24.6033,24.5603,24.6033,36300.0
2011-01-27 13:20:00,28.57,28.59,28.56,28.58,29400.0,24.5775,24.5947,24.5689,24.5861,29400.0
2011-01-27 13:30:00,28.58,28.59,28.57,28.57,24300.0,24.5861,24.5947,24.5775,24.5775,24300.0
2011-01-27 13:40:00,28.57,28.61,28.55,28.6,35700.0,24.5775,24.6119,24.5603,24.6033,35700.0
2011-01-27 13:50:00,28.6,28.62,28.59,28.61,53100.0,24.6033,24.6205,24.5947,24.6119,53100.0
2011-01-27 14:00:00,28.61,28.68,28.6,28.68,135600.0,24.6119,24.6721,24.6033,24.6721,135600.0
2011-01-27 14:10:00,28.68,28.7,28.67,28.69,36300.0,24.6721,24.6893,24.6635,24.6807,36300.0
2011-01-27 14:20:00,28.7,28.7,28.66,28.67,83400.0,24.6893,24.6893,24.6549,24.6635,83400.0
2011-01-27 14:30:00,28.67,28.71,28.67,28.68,84600.0,24.6635,24.6979,24.6635,24.6721,84600.0
2011-01-27 14:40:00,28.68,28.72,28.66,28.67,32700.0,24.6721,24.7065,24.6549,24.6635,32700.0
2011-01-27 14:50:00,28.66,28.66,28.6,28.65,28800.0,24.6549,24.6549,24.6033,24.6463,28800.0
2011-01-27 15:00:00,28.64,28.65,28.57,28.57,21900.0,24.6377,24.6463,24.5775,24.5775,21900.0
2011-01-27 15:10:00,28.57,28.59,28.57,28.57,39000.0,24.5775,24.5947,24.5775,24.5775,39000.0
2011-01-27 15:20:00,28.56,28.62,28.56,28.6,45600.0,24.5689,24.6205,24.5689,24.6033,45600.0
2011-01-27 15:30:00,28.6,28.61,28.55,28.55,72600.0,24.6033,24.6119,24.5603,24.5603,72600.0
2011-01-27 15:40:00,28.55,28.61,28.55,28.58,123300.0,24.5603,24.6119,24.5603,24.5861,123300.0
2011-01-27 15:50:00,28.58,28.61,28.55,28.57,187200.0,24.5861,24.6119,24.5603,24.5775,187200.0
2011-01-28 09:30:00,28.53,28.78,28.53,28.77,92100.0,24.5431,24.7582,24.5431,24.7496,92100.0
2011-01-28 09:40:00,28.77,28.89,28.75,28.87,65700.0,24.7496,24.8528,24.7324,24.8356,65700.0
2011-01-28 09:50:00,28.87,28.92,28.78,28.78,120900.0,24.8356,24.8786,24.7582,24.7582,120900.0
2011-01-28 10:00:00,28.8,28.8,28.65,28.65,166200.0,24.7754,24.7754,24.6463,24.6463,166200.0
2011-01-28 10:10:00,28.65,28.68,28.61,28.65,47100.0,24.6463,24.6721,24.6119,24.6463,47100.0
2011-01-28 10:20:00,28.65,28.66,28.46,28.51,83100.0,24.6463,24.6549,24.4829,24.5259,83100.0
2011-01-28 10:30:00,28.51,28.59,28.51,28.57,162600.0,24.5259,24.5947,24.5259,24.5775,162600.0
2011-01-28 10:40:00,28.58,28.58,28.5,28.5,57900.0,24.5861,24.5861,24.5173,24.5173,57900.0
2011-01-28 10:50:00,28.51,28.51,28.37,28.4,92400.0,24.5259,24.5259,24.4055,24.4313,92400.0
2011-01-28 11:00:00,28.38,28.4,28.33,28.38,48300.0,24.4141,24.4313,24.371,24.4141,48300.0
2011-01-28 11:10:00,28.39,28.4,28.32,28.4,65400.0,24.4227,24.4313,24.3624,24.4313,65400.0
2011-01-28 11:20:00,28.41,28.45,28.35,28.36,26100.0,24.4399,24.4743,24.3883,24.3969,26100.0
2011-01-28 11:30:00,28.35,28.35,28.31,28.32,38100.0,24.3883,24.3883,24.3538,24.3624,38100.0
2011-01-28 11:40:00,28.32,28.32,28.24,28.26,44100.0,24.3624,24.3624,24.2936,24.3108,44100.0
2011-01-28 11:50:00,28.25,28.27,28.16,28.24,44700.0,24.3022,24.3194,24.2248,24.2936,44700.0
2011-01-28 12:00:00,28.24,28.25,28.16,28.18,80700.0,24.2936,24.3022,24.2248,24.242,80700.0
2011-01-28 12:10:00,28.19,28.27,28.18,28.24,66600.0,24.2506,24.3194,24.242,24.2936,66600.0
2011-01-28 12:20:00,28.24,28.27,28.22,28.23,21600.0,24.2936,24.3194,24.2764,24.285,21600.0
2011-01-28 12:30:00,28.21,28.3,28.2,28.28,37800.0,24.2678,24.3452,24.2592,24.328,37800.0
2011-01-28 12:40:00,28.29,28.34,28.29,28.34,77700.0,24.3366,24.3796,24.3366,24.3796,77700.0
2011-01-28 12:50:00,28.35,28.36,28.28,28.31,25500.0,24.3883,24.3969,24.328,24.3538,25500.0
2011-01-28 13:00:00,28.3,28.31,28.23,28.23,16800.0,24.3452,24.3538,24.285,24.285,16800.0
2011-01-28 13:10:00,28.23,28.24,28.19,28.21,41100.0,24.285,24.2936,24.2506,24.2678,41100.0
2011-01-28 13:20:00,28.21,28.22,28.16,28.16,43200.0,24.2678,24.2764,24.2248,24.2248,43200.0
2011-01-28 13:30:00,28.16,28.19,28.12,28.14,39300.0,24.2248,24.2506,24.1904,24.2076,39300.0
2011-01-28 13:40:00,28.14,28.16,28.11,28.15,23100.0,24.2076,24.2248,24.1818,24.2162,23100.0
2011-01-28 13:50:00,28.16,28.25,28.16,28.24,20100.0,24.2248,24.3022,24.2248,24.2936,20100.0
2011-01-28 14:00:00,28.24,28.27,28.19,28.21,123900.0,24.2936,24.3194,24.2506,24.2678,123900.0
2011-01-28 14:10:00,28.2,28.23,28.16,28.2,30300.0,24.2592,24.285,24.2248,24.2592,30300.0
2011-01-28 14:20:00,28.2,28.2,28.16,28.17,63600.0,24.2592,24.2592,24.2248,24.2334,63600.0
2011-01-28 14:30:00,28.17,28.21,28.17,28.2,47100.0,24.2334,24.2678,24.2334,24.2592,47100.0
2011-01-28 14:40:00,28.2,28.33,28.2,28.31,75000.0,24.2592,24.371,24.2592,24.3538,75000.0
2011-01-28 14:50:00,28.31,28.31,28.24,28.28,45900.0,24.3538,24.3538,24.2936,24.328,45900.0
2011-01-28 15:00:00,28.28,28.28,28.22,28.23,37200.0,24.328,24.328,24.2764,24.285,37200.0
2011-01-28 15:10:00,28.23,28.24,28.17,28.19,62700.0,24.285,24.2936,24.2334,24.2506,62700.0
2011-01-28 15:20:00,28.19,28.2,28.14,28.16,82200.0,24.2506,24.2592,24.2076,24.2248,82200.0
2011-01-28 15:30:00,28.17,28.21,28.14,28.16,67800.0,24.2334,24.2678,24.2076,24.2248,67800.0
2011-01-28 15:40:00,28.15,28.23,28.15,28.18,138600.0,24.2162,24.285,24.2162,24.242,138600.0
2011-01-28 15:50:00,28.18,28.21,28.14,28.15,176400.0,24.242,24.2678,24.2076,24.2162,176400.0
2011-01-31 09:30:00,28.2,28.29,28.14,28.15,36600.0,24.2592,24.3366,24.2076,24.2162,36600.0
2011-01-31 09:40:00,28.16,28.17,28.03,28.1,132000.0,24.2248,24.2334,24.113,24.1732,132000.0
2011-01-31 09:50:00,28.13,28.21,28.12,28.18,125700.0,24.199,24.2678,24.1904,24.242,125700.0
2011-01-31 10:00:00,28.18,28.21,28.14,28.14,62700.0,24.242,24.2678,24.2076,24.2076,62700.0
2011-01-31 10:10:00,28.16,28.26,28.14,28.22,52800.0,24.2248,24.3108,24.2076,24.2764,52800.0
2011-01-31 10:20:00,28.23,28.39,28.23,28.37,100800.0,24.285,24.4227,24.285,24.4055,100800.0
2011-01-31 10:30:00,28.37,28.4,28.33,28.37,67500.0,24.4055,24.4313,24.371,24.4055,67500.0
2011-01-31 10:40:00,28.39,28.43,28.33,28.33,58200.0,24.4227,24.4571,24.371,24.371,58200.0
2011-01-31 10:50:00,28.34,28.41,28.26,28.38,200400.0,24.3796,24.4399,24.3108,24.4141,200400.0
2011-01-31 11:00:00,28.38,28.39,28.27,28.31,106500.0,24.4141,24.4227,24.3194,24.3538,106500.0
2011-01-31 11:10:00,28.33,28.35,28.21,28.21,92100.0,24.371,24.3883,24.2678,24.2678,92100.0
2011-01-31 11:20:00,28.22,28.26,28.2,28.25,40200.0,24.2764,24.3108,24.2592,24.3022,40200.0
2011-01-31 11:30:00,28.26,28.31,28.25,28.27,27900.0,24.3108,24.3538,24.3022,24.3194,27900.0
2011-01-31 11:40:00,28.27,28.27,28.18,28.22,70800.0,24.3194,24.3194,24.242,24.2764,70800.0
2011-01-31 11:50:00,28.23,28.25,28.2,28.21,25800.0,24.285,24.3022,24.2592,24.2678,25800.0
2011-01-31 12:00:00,28.22,28.32,28.21,28.32,22500.0,24.2764,24.3624,24.2678,24.3624,22500.0
2011-01-31 12:10:00,28.31,28.35,28.3,28.35,17700.0,24.3538,24.3883,24.3452,24.3883,17700.0
2011-01-31 12:20:00,28.36,28.38,28.33,28.37,96000.0,24.3969,24.4141,24.371,24.4055,96000.0
2011-01-31 12:30:00,28.37,28.4,28.34,28.34,10500.0,24.4055,24.4313,24.3796,24.3796,10500.0
2011-01-31 12:40:00,28.34,28.34,28.28,28.32,26700.0,24.3796,24.3796,24.328,24.3624,26700.0
2011-01-31 12:50:00,28.32,28.35,28.32,28.35,18600.0,24.3624,24.3883,24.3624,24.3883,18600.0
2011-01-31 13:00:00,28.36,28.39,28.36,28.38,20400.0,24.3969,24.4227,24.3969,24.4141,20400.0
2011-01-31 13:10:00,28.35,28.39,28.35,28.35,15000.0,24.3883,24.4227,24.3883,24.3883,15000.0
2011-01-31 13:20:00,28.35,28.36,28.35,28.35,7800.0,24.3883,24.3969,24.3883,24.3883,7800.0
2011-01-31 13:30:00,28.35,28.36,28.34,28.36,14400.0,24.3883,24.3969,24.3796,24.3969,14400.0
2011-01-31 13:40:00,28.36,28.36,28.33,28.34,18600.0,24.3969,24.3969,24.371,24.3796,18600.0
2011-01-31 13:50:00,28.34,28.38,28.34,28.37,35700.0,24.3796,24.4141,24.3796,24.4055,35700.0
2011-01-31 14:00:00,28.37,28.4,28.36,28.36,33900.0,24.4055,24.4313,24.3969,24.3969,33900.0
2011-01-31 14:10:00,28.36,28.38,28.31,28.33,45600.0,24.3969,24.4141,24.3538,24.371,45600.0
2011-01-31 14:20:00,28.32,28.34,28.29,28.29,50400.0,24.3624,24.3796,24.3366,24.3366,50400.0
2011-01-31 14:30:00,28.28,28.28,28.25,28.28,39300.0,24.328,24.328,24.3022,24.328,39300.0
2011-01-31 14:40:00,28.28,28.29,28.2,28.2,47100.0,24.328,24.3366,24.2592,24.2592,47100.0
2011-01-31 14:50:00,28.2,28.24,28.2,28.22,62400.0,24.2592,24.2936,24.2592,24.2764,62400.0
2011-01-31 15:00:00,28.22,28.26,28.21,28.23,50400.0,24.2764,24.3108,24.2678,24.285,50400.0
2011-01-31 15:10:00,28.23,28.24,28.18,28.2,78600.0,24.285,24.2936,24.242,24.2592,78600.0
2011-01-31 15:20:00,28.2,28.24,28.19,28.22,76200.0,24.2592,24.2936,24.2506,24.2764,76200.0
2011-01-31 15:30:00,28.22,28.28,28.21,28.26,105000.0,24.2764,24.328,24.2678,24.3108,105000.0
2011-01-31 15:40:00,28.25,28.29,28.24,28.27,124800.0,24.3022,24.3366,24.2936,24.3194,124800.0
2011-01-31 15:50:00,28.26,28.28,28.24,28.24,115800.0,24.3108,24.328,24.2936,24.2936,115800.0
2011-02-01 09:30:00,28.36,28.53,28.36,28.52,148200.0,24.3969,24.5431,24.3969,24.5345,148200.0
2011-02-01 09:40:00,28.52,28.54,28.35,28.37,123000.0,24.5345,24.5517,24.3883,24.4055,123000.0
2011-02-01 09:50:00,28.38,28.4,28.31,28.31,64200.0,24.4141,24.4313,24.3538,24.3538,64200.0
2011-02-01 10:00:00,28.33,28.35,28.2,28.2,73800.0,24.371,24.3883,24.2592,24.2592,73800.0
2011-02-01 10:10:00,28.21,28.21,28.14,28.15,92400.0,24.2678,24.2678,24.2076,24.2162,92400.0
2011-02-01 10:20:00,28.15,28.34,28.15,28.3,208200.0,24.2162,24.3796,24.2162,24.3452,208200.0
2011-02-01 10:30:00,28.3,28.34,28.28,28.28,59100.0,24.3452,24.3796,24.328,24.328,59100.0
2011-02-01 10:40:00,28.28,28.31,28.26,28.29,69300.0,24.328,24.3538,24.3108,24.3366,69300.0
2011-02-01 10:50:00,28.29,28.34,28.21,28.34,114300.0,24.3366,24.3796,24.2678,24.3796,114300.0
2011-02-01 11:00:00,28.33,28.33,28.26,28.3,51600.0,24.371,24.371,24.3108,24.3452,51600.0
2011-02-01 11:10:00,28.3,28.33,28.29,28.32,26400.0,24.3452,24.371,24.3366,24.3624,26400.0
2011-02-01 11:20:00,28.32,28.33,28.29,28.3,26700.0,24.3624,24.371,24.3366,24.3452,26700.0
2011-02-01 11:30:00,28.29,28.35,28.29,28.33,33000.0,24.3366,24.3883,24.3366,24.371,33000.0
2011-02-01 11:40:00,28.33,28.34,28.28,28.28,103800.0,24.371,24.3796,24.328,24.328,103800.0
2011-02-01 11:50:00,28.29,28.34,28.27,28.28,47700.0,24.3366,24.3796,24.3194,24.328,47700.0
2011-02-01 12:00:00,28.27,28.34,28.27,28.31,188400.0,24.3194,24.3796,24.3194,24.3538,188400.0
2011-02-01 12:10:00,28.32,28.34,28.29,28.3,145500.0,24.3624,24.3796,24.3366,24.3452,145500.0
2011-02-01 12:20:00,28.3,28.31,28.28,28.29,24900.0,24.3452,24.3538,24.328,24.3366,24900.0
2011-02-01 12:30:00,28.29,28.31,28.27,28.3,11700.0,24.3366,24.3538,24.3194,24.3452,11700.0
2011-02-01 12:40:00,28.3,28.32,28.27,28.27,18900.0,24.3452,24.3624,24.3194,24.3194,18900.0
2011-02-01 12:50:00,28.27,28.32,28.27,28.32,17100.0,24.3194,24.3624,24.3194,24.3624,17100.0
2011-02-01 13:00:00,28.33,28.34,28.28,28.28,16200.0,24.371,24.3796,24.328,24.328,16200.0
2011-02-01 13:10:00,28.28,28.3,28.24,28.27,30900.0,24.328,24.3452,24.2936,24.3194,30900.0
2011-02-01 13:20:00,28.26,28.26,28.2,28.2,28200.0,24.3108,24.3108,24.2592,24.2592,28200.0
2011-02-01 13:30:00,28.21,28.22,28.2,28.21,45300.0,24.2678,24.2764,24.2592,24.2678,45300.0
2011-02-01 13:40:00,28.21,28.23,28.2,28.21,40800.0,24.2678,24.285,24.2592,24.2678,40800.0
2011-02-01 13:50:00,28.21,28.21,28.09,28.11,155100.0,24.2678,24.2678,24.1646,24.1818,155100.0
2011-02-01 14:00:00,28.11,28.16,28.11,28.15,39900.0,24.1818,24.2248,24.1818,24.2162,39900.0
2011-02-01 14:10:00,28.16,28.16,28.14,28.14,36000.0,24.2248,24.2248,24.2076,24.2076,36000.0
2011-02-01 14:20:00,28.13,28.15,28.09,28.09,33600.0,24.199,24.2162,24.1646,24.1646,33600.0
2011-02-01 14:30:00,28.09,28.14,28.08,28.14,76500.0,24.1646,24.2076,24.156,24.2076,76500.0
2011-02-01 14:40:00,28.14,28.16,28.13,28.13,57900.0,24.2076,24.2248,24.199,24.199,57900.0
2011-02-01 14:50:00,28.13,28.15,28.09,28.15,64500.0,24.199,24.2162,24.1646,24.2162,64500.0
2011-02-01 15:00:00,28.15,28.19,28.14,28.18,57300.0,24.2162,24.2506,24.2076,24.242,57300.0
2011-02-01 15:10:00,28.17,28.21,28.17,28.2,33600.0,24.2334,24.2678,24.2334,24.2592,33600.0
2011-02-01 15:20:00,28.2,28.21,28.19,28.21,37500.0,24.2592,24.2678,24.2506,24.2678,37500.0
2011-02-01 15:30:00,28.21,28.23,28.18,28.18,131700.0,24.2678,24.285,24.242,24.242,131700.0
2011-02-01 15:40:00,28.17,28.21,28.17,28.19,131100.0,24.2334,24.2678,24.2334,24.2506,131100.0
2011-02-01 15:50:00,28.19,28.23,28.18,28.22,163200.0,24.2506,24.285,24.242,24.2764,163200.0
2011-02-02 09:30:00,28.22,28.28,28.18,28.22,69900.0,24.2764,24.328,24.242,24.2764,69900.0
2011-02-02 09:40:00,28.22,28.33,28.18,28.33,56400.0,24.2764,24.371,24.242,24.371,56400.0
2011-02-02 09:50:00,28.31,28.33,28.28,28.31,40200.0,24.3538,24.371,24.328,24.3538,40200.0
2011-02-02 10:00:00,28.31,28.31,28.16,28.16,86100.0,24.3538,24.3538,24.2248,24.2248,86100.0
2011-02-02 10:10:00,28.17,28.25,28.17,28.21,34500.0,24.2334,24.3022,24.2334,24.2678,34500.0
2011-02-02 10:20:00,28.21,28.24,28.18,28.2,34200.0,24.2678,24.2936,24.242,24.2592,34200.0
2011-02-02 10:30:00,28.2,28.2,28.15,28.19,24600.0,24.2592,24.2592,24.2162,24.2506,24600.0
2011-02-02 10:40:00,28.17,28.18,28.03,28.04,152400.0,24.2334,24.242,24.113,24.1216,152400.0
2011-02-02 10:50:00,28.04,28.1,27.99,28.07,49800.0,24.1216,24.1732,24.0786,24.1474,49800.0
2011-02-02 11:00:00,28.07,28.07,27.96,27.97,95100.0,24.1474,24.1474,24.0528,24.0614,95100.0
2011-02-02 11:10:00,27.97,28.01,27.94,28.01,29100.0,24.0614,24.0958,24.0355,24.0958,29100.0
2011-02-02 11:20:00,28.01,28.06,28.0,28.02,49800.0,24.0958,24.1388,24.0872,24.1044,49800.0
2011-02-02 11:30:00,28.02,28.06,28.0,28.04,180600.0,24.1044,24.1388,24.0872,24.1216,180600.0
2011-02-02 11:40:00,28.04,28.05,28.0,28.01,49200.0,24.1216,24.1302,24.0872,24.0958,49200.0
2011-02-02 11:50:00,28.01,28.01,27.95,27.96,32400.0,24.0958,24.0958,24.0441,24.0528,32400.0
2011-02-02 12:00:00,27.96,27.98,27.95,27.97,26700.0,24.0528,24.07,24.0441,24.0614,26700.0
2011-02-02 12:10:00,27.98,28.0,27.95,27.96,25800.0,24.07,24.0872,24.0441,24.0528,25800.0
2011-02-02 12:20:00,27.97,27.98,27.95,27.95,11400.0,24.0614,24.07,24.0441,24.0441,11400.0
2011-02-02 12:30:00,27.96,27.98,27.95,27.97,22200.0,24.0528,24.07,24.0441,24.0614,22200.0
2011-02-02 12:40:00,27.96,27.97,27.95,27.96,24000.0,24.0528,24.0614,24.0441,24.0528,24000.0
2011-02-02 12:50:00,27.96,27.96,27.95,27.95,40200.0,24.0528,24.0528,24.0441,24.0441,40200.0
2011-02-02 13:00:00,27.95,27.96,27.81,27.83,104400.0,24.0441,24.0528,23.9237,23.9409,104400.0
2011-02-02 13:10:00,27.83,27.92,27.82,27.91,69300.0,23.9409,24.0183,23.9323,24.0097,69300.0
2011-02-02 13:20:00,27.92,27.93,27.89,27.89,37200.0,24.0183,24.0269,23.9925,23.9925,37200.0
2011-02-02 13:30:00,27.89,27.91,27.82,27.82,69900.0,23.9925,24.0097,23.9323,23.9323,69900.0
2011-02-02 13:40:00,27.81,27.83,27.74,27.74,62400.0,23.9237,23.9409,23.8635,23.8635,62400.0
2011-02-02 13:50:00,27.75,27.76,27.73,27.74,63000.0,23.8721,23.8807,23.8549,23.8635,63000.0
2011-02-02 14:00:00,27.74,27.79,27.71,27.72,188400.0,23.8635,23.9065,23.8377,23.8463,188400.0
2011-02-02 14:10:00,27.72,27.76,27.65,27.75,218100.0,23.8463,23.8807,23.7861,23.8721,218100.0
2011-02-02 14:20:00,27.76,27.83,27.76,27.83,34800.0,23.8807,23.9409,23.8807,23.9409,34800.0
2011-02-02 14:30:00,27.83,27.86,27.83,27.85,34200.0,23.9409,23.9667,23.9409,23.9581,34200.0
2011-02-02 14:40:00,27.85,27.91,27.84,27.91,23700.0,23.9581,24.0097,23.9495,24.0097,23700.0
2011-02-02 14:50:00,27.91,27.94,27.84,27.85,123300.0,24.0097,24.0355,23.9495,23.9581,123300.0
2011-02-02 15:00:00,27.84,27.92,27.84,27.92,76800.0,23.9495,24.0183,23.9495,24.0183,76800.0
2011-02-02 15:10:00,27.92,27.96,27.92,27.93,77100.0,24.0183,24.0528,24.0183,24.0269,77100.0
2011-02-02 15:20:00,27.94,27.94,27.87,27.87,42000.0,24.0355,24.0355,23.9753,23.9753,42000.0
2011-02-02 15:30:00,27.87,27.88,27.81,27.82,67800.0,23.9753,23.9839,23.9237,23.9323,67800.0
2011-02-02 15:40:00,27.81,27.91,27.79,27.9,237900.0,23.9237,24.0097,23.9065,24.0011,237900.0
2011-02-02 15:50:00,27.91,27.95,27.9,27.93,342600.0,24.0097,24.0441,24.0011,24.0269,342600.0
2011-02-03 09:30:00,27.97,28.05,27.9,28.05,84300.0,24.0614,24.1302,24.0011,24.1302,84300.0
2011-02-03 09:40:00,28.08,28.16,28.06,28.07,24000.0,24.156,24.2248,24.1388,24.1474,24000.0
2011-02-03 09:50:00,28.09,28.12,27.99,28.07,81300.0,24.1646,24.1904,24.0786,24.1474,81300.0
2011-02-03 10:00:00,28.07,28.07,27.91,27.92,66600.0,24.1474,24.1474,24.0097,24.0183,66600.0
2011-02-03 10:10:00,27.92,27.92,27.82,27.87,45300.0,24.0183,24.0183,23.9323,23.9753,45300.0
2011-02-03 10:20:00,27.86,27.87,27.77,27.78,78900.0,23.9667,23.9753,23.8893,23.8979,78900.0
2011-02-03 10:30:00,27.77,27.78,27.75,27.76,166800.0,23.8893,23.8979,23.8721,23.8807,166800.0
2011-02-03 10:40:00,27.77,27.87,27.75,27.85,128700.0,23.8893,23.9753,23.8721,23.9581,128700.0
2011-02-03 10:50:00,27.87,27.89,27.85,27.87,22500.0,23.9753,23.9925,23.9581,23.9753,22500.0
2011-02-03 11:00:00,27.85,27.91,27.85,27.89,34800.0,23.9581,24.0097,23.9581,23.9925,34800.0
2011-02-03 11:10:00,27.9,27.92,27.89,27.91,19200.0,24.0011,24.0183,23.9925,24.0097,19200.0
2011-02-03 11:20:00,27.9,27.99,27.89,27.99,38100.0,24.0011,24.0786,23.9925,24.0786,38100.0
2011-02-03 11:30:00,27.97,28.05,27.96,28.01,33300.0,24.0614,24.1302,24.0528,24.0958,33300.0
2011-02-03 11:40:00,28.01,28.03,27.99,27.99,14400.0,24.0958,24.113,24.0786,24.0786,14400.0
2011-02-03 11:50:00,27.99,28.03,27.98,28.03,15000.0,24.0786,24.113,24.07,24.113,15000.0
2011-02-03 12:00:00,28.02,28.03,27.98,28.0,14400.0,24.1044,24.113,24.07,24.0872,14400.0
2011-02-03 12:10:00,28.0,28.0,27.92,27.92,17700.0,24.0872,24.0872,24.0183,24.0183,17700.0
2011-02-03 12:20:00,27.93,27.95,27.92,27.95,8100.0,24.0269,24.0441,24.0183,24.0441,8100.0
2011-02-03 12:30:00,27.94,27.94,27.91,27.91,12900.0,24.0355,24.0355,24.0097,24.0097,12900.0
2011-02-03 12:40:00,27.92,27.92,27.88,27.9,12000.0,24.0183,24.0183,23.9839,24.0011,12000.0
2011-02-03 12:50:00,27.89,27.94,27.88,27.94,7800.0,23.9925,24.0355,23.9839,24.0355,7800.0
2011-02-03 13:00:00,27.93,27.95,27.93,27.93,15000.0,24.0269,24.0441,24.0269,24.0269,15000.0
2011-02-03 13:10:00,27.92,27.94,27.92,27.92,7500.0,24.0183,24.0355,24.0183,24.0183,7500.0
2011-02-03 13:20:00,27.92,27.95,27.92,27.95,11100.0,24.0183,24.0441,24.0183,24.0441,11100.0
2011-02-03 13:30:00,27.95,27.96,27.93,27.95,17100.0,24.0441,24.0528,24.0269,24.0441,17100.0
2011-02-03 13:40:00,27.96,27.96,27.89,27.89,10800.0,24.0528,24.0528,23.9925,23.9925,10800.0
2011-02-03 13:50:00,27.89,27.92,27.88,27.91,7500.0,23.9925,24.0183,23.9839,24.0097,7500.0
2011-02-03 14:00:00,27.92,27.97,27.92,27.97,18600.0,24.0183,24.0614,24.0183,24.0614,18600.0
2011-02-03 14:10:00,27.96,28.01,27.93,28.01,36900.0,24.0528,24.0958,24.0269,24.0958,36900.0
2011-02-03 14:20:00,28.01,28.01,27.98,28.0,94200.0,24.0958,24.0958,24.07,24.0872,94200.0
2011-02-03 14:30:00,28.0,28.0,27.98,27.99,15900.0,24.0872,24.0872,24.07,24.0786,15900.0
2011-02-03 14:40:00,27.98,28.0,27.98,27.99,20400.0,24.07,24.0872,24.07,24.0786,20400.0
2011-02-03 14:50:00,27.99,28.05,27.99,28.03,93900.0,24.0786,24.1302,24.0786,24.113,93900.0
2011-02-03 15:00:00,28.03,28.06,28.03,28.04,42600.0,24.113,24.1388,24.113,24.1216,42600.0
2011-02-03 15:10:00,28.04,28.05,28.02,28.02,53400.0,24.1216,24.1302,24.1044,24.1044,53400.0
2011-02-03 15:20:00,28.03,28.04,27.99,28.02,43200.0,24.113,24.1216,24.0786,24.1044,43200.0
2011-02-03 15:30:00,28.01,28.02,27.98,27.99,50100.0,24.0958,24.1044,24.07,24.0786,50100.0
2011-02-03 15:40:00,27.99,28.01,27.98,28.01,54600.0,24.0786,24.0958,24.07,24.0958,54600.0
2011-02-03 15:50:00,28.01,28.02,27.98,27.98,97500.0,24.0958,24.1044,24.07,24.07,97500.0
2011-02-04 09:30:00,28.07,28.07,27.79,27.99,99900.0,24.1474,24.1474,23.9065,24.0786,99900.0
2011-02-04 09:40:00,27.99,28.1,27.96,28.0,98100.0,24.0786,24.1732,24.0528,24.0872,98100.0
2011-02-04 09:50:00,28.01,28.11,28.0,28.07,48600.0,24.0958,24.1818,24.0872,24.1474,48600.0
2011-02-04 10:00:00,28.07,28.12,28.03,28.11,26700.0,24.1474,24.1904,24.113,24.1818,26700.0
2011-02-04 10:10:00,28.12,28.15,28.09,28.1,50100.0,24.1904,24.2162,24.1646,24.1732,50100.0
2011-02-04 10:20:00,28.1,28.18,28.09,28.18,25200.0,24.1732,24.242,24.1646,24.242,25200.0
2011-02-04 10:30:00,28.19,28.19,28.09,28.09,20100.0,24.2506,24.2506,24.1646,24.1646,20100.0
2011-02-04 10:40:00,28.09,28.09,28.0,28.03,63900.0,24.1646,24.1646,24.0872,24.113,63900.0
2011-02-04 10:50:00,28.04,28.04,27.92,27.97,99600.0,24.1216,24.1216,24.0183,24.0614,99600.0
2011-02-04 11:00:00,27.97,28.0,27.95,27.99,26100.0,24.0614,24.0872,24.0441,24.0786,26100.0
2011-02-04 11:10:00,27.99,28.01,27.98,28.01,17700.0,24.0786,24.0958,24.07,24.0958,17700.0
2011-02-04 11:20:00,28.01,28.02,27.96,27.99,21000.0,24.0958,24.1044,24.0528,24.0786,21000.0
2011-02-04 11:30:00,27.99,28.06,27.98,28.06,45300.0,24.0786,24.1388,24.07,24.1388,45300.0
2011-02-04 11:40:00,28.06,28.06,28.03,28.06,14700.0,24.1388,24.1388,24.113,24.1388,14700.0
2011-02-04 11:50:00,28.07,28.07,28.05,28.07,18900.0,24.1474,24.1474,24.1302,24.1474,18900.0
2011-02-04 12:00:00,28.07,28.11,28.06,28.06,29100.0,24.1474,24.1818,24.1388,24.1388,29100.0
2011-02-04 12:10:00,28.07,28.08,28.01,28.07,18000.0,24.1474,24.156,24.0958,24.1474,18000.0
2011-02-04 12:20:00,28.06,28.06,28.03,28.04,16800.0,24.1388,24.1388,24.113,24.1216,16800.0
2011-02-04 12:30:00,28.06,28.06,28.05,28.05,7500.0,24.1388,24.1388,24.1302,24.1302,7500.0
2011-02-04 12:40:00,28.05,28.06,28.05,28.06,6000.0,24.1302,24.1388,24.1302,24.1388,6000.0
2011-02-04 12:50:00,28.06,28.07,28.05,28.06,13500.0,24.1388,24.1474,24.1302,24.1388,13500.0
2011-02-04 13:00:00,28.07,28.1,28.07,28.08,24600.0,24.1474,24.1732,24.1474,24.156,24600.0
2011-02-04 13:10:00,28.08,28.1,28.07,28.09,13800.0,24.156,24.1732,24.1474,24.1646,13800.0
2011-02-04 13:20:00,28.09,28.11,28.08,28.11,10800.0,24.1646,24.1818,24.156,24.1818,10800.0
2011-02-04 13:30:00,28.11,28.11,28.08,28.08,14400.0,24.1818,24.1818,24.156,24.156,14400.0
2011-02-04 13:40:00,28.09,28.1,28.07,28.1,6600.0,24.1646,24.1732,24.1474,24.1732,6600.0
2011-02-04 13:50:00,28.08,28.09,28.08,28.09,12300.0,24.156,24.1646,24.156,24.1646,12300.0
2011-02-04 14:00:00,28.09,28.1,28.05,28.05,10200.0,24.1646,24.1732,24.1302,24.1302,10200.0
2011-02-04 14:10:00,28.06,28.07,28.02,28.05,51300.0,24.1388,24.1474,24.1044,24.1302,51300.0
2011-02-04 14:20:00,28.05,28.05,28.01,28.02,38100.0,24.1302,24.1302,24.0958,24.1044,38100.0
2011-02-04 14:30:00,28.03,28.03,27.97,27.98,20100.0,24.113,24.113,24.0614,24.07,20100.0
2011-02-04 14:40:00,27.98,28.0,27.97,27.98,59700.0,24.07,24.0872,24.0614,24.07,59700.0
2011-02-04 14:50:00,27.98,28.01,27.98,27.98,27000.0,24.07,24.0958,24.07,24.07,27000.0
2011-02-04 15:00:00,27.99,28.02,27.97,27.99,32700.0,24.0786,24.1044,24.0614,24.0786,32700.0
2011-02-04 15:10:00,27.99,28.01,27.98,27.98,43800.0,24.0786,24.0958,24.07,24.07,43800.0
2011-02-04 15:20:00,27.99,28.02,27.96,27.99,73200.0,24.0786,24.1044,24.0528,24.0786,73200.0
2011-02-04 15:30:00,28.0,28.06,27.99,28.01,86400.0,24.0872,24.1388,24.0786,24.0958,86400.0
2011-02-04 15:40:00,28.02,28.05,28.01,28.04,95100.0,24.1044,24.1302,24.0958,24.1216,95100.0
2011-02-04 15:50:00,28.04,28.05,28.01,28.03,75000.0,24.1216,24.1302,24.0958,24.113,75000.0
2011-02-07 09:30:00,28.04,28.16,28.02,28.03,17400.0,24.1216,24.2248,24.1044,24.113,17400.0
2011-02-07 09:40:00,28.03,28.09,28.02,28.02,27900.0,24.113,24.1646,24.1044,24.1044,27900.0
2011-02-07 09:50:00,28.02,28.03,27.96,28.0,37500.0,24.1044,24.113,24.0528,24.0872,37500.0
2011-02-07 10:00:00,28.01,28.03,27.97,28.01,36300.0,24.0958,24.113,24.0614,24.0958,36300.0
2011-02-07 10:10:00,28.0,28.03,27.96,28.0,24600.0,24.0872,24.113,24.0528,24.0872,24600.0
2011-02-07 10:20:00,27.99,28.04,27.99,28.01,24000.0,24.0786,24.1216,24.0786,24.0958,24000.0
2011-02-07 10:30:00,28.01,28.05,28.0,28.05,15900.0,24.0958,24.1302,24.0872,24.1302,15900.0
2011-02-07 10:40:00,28.05,28.09,28.05,28.09,15300.0,24.1302,24.1646,24.1302,24.1646,15300.0
2011-02-07 10:50:00,28.09,28.11,28.07,28.1,22200.0,24.1646,24.1818,24.1474,24.1732,22200.0
2011-02-07 11:00:00,28.1,28.13,28.08,28.09,42000.0,24.1732,24.199,24.156,24.1646,42000.0
2011-02-07 11:10:00,28.09,28.1,28.06,28.09,23100.0,24.1646,24.1732,24.1388,24.1646,23100.0
2011-02-07 11:20:00,28.1,28.1,28.07,28.08,15000.0,24.1732,24.1732,24.1474,24.156,15000.0
2011-02-07 11:30:00,28.08,28.09,28.08,28.08,17400.0,24.156,24.1646,24.156,24.156,17400.0
2011-02-07 11:40:00,28.09,28.09,28.07,28.08,15900.0,24.1646,24.1646,24.1474,24.156,15900.0
2011-02-07 11:50:00,28.09,28.09,28.08,28.09,15300.0,24.1646,24.1646,24.156,24.1646,15300.0
2011-02-07 12:00:00,28.09,28.09,28.08,28.08,20100.0,24.1646,24.1646,24.156,24.156,20100.0
2011-02-07 12:10:00,28.07,28.08,28.05,28.06,22200.0,24.1474,24.156,24.1302,24.1388,22200.0
2011-02-07 12:20:00,28.06,28.19,28.05,28.1,237600.0,24.1388,24.2506,24.1302,24.1732,237600.0
2011-02-07 12:30:00,28.1,28.11,28.02,28.06,81600.0,24.1732,24.1818,24.1044,24.1388,81600.0
2011-02-07 12:40:00,28.06,28.13,28.06,28.11,22800.0,24.1388,24.199,24.1388,24.1818,22800.0
2011-02-07 12:50:00,28.12,28.12,28.07,28.09,60000.0,24.1904,24.1904,24.1474,24.1646,60000.0
2011-02-07 13:00:00,28.09,28.11,28.08,28.11,30300.0,24.1646,24.1818,24.156,24.1818,30300.0
2011-02-07 13:10:00,28.1,28.11,28.03,28.03,25500.0,24.1732,24.1818,24.113,24.113,25500.0
2011-02-07 13:20:00,28.04,28.07,28.03,28.06,6300.0,24.1216,24.1474,24.113,24.1388,6300.0
2011-02-07 13:30:00,28.05,28.05,28.0,28.01,6900.0,24.1302,24.1302,24.0872,24.0958,6900.0
2011-02-07 13:40:00,28.0,28.03,28.0,28.0,11700.0,24.0872,24.113,24.0872,24.0872,11700.0
2011-02-07 13:50:00,28.0,28.03,28.0,28.03,8700.0,24.0872,24.113,24.0872,24.113,8700.0
2011-02-07 14:00:00,28.03,28.04,28.0,28.01,30900.0,24.113,24.1216,24.0872,24.0958,30900.0
2011-02-07 14:10:00,28.01,28.02,27.98,27.98,85800.0,24.0958,24.1044,24.07,24.07,85800.0
2011-02-07 14:20:00,27.98,28.02,27.97,27.97,43800.0,24.07,24.1044,24.0614,24.0614,43800.0
2011-02-07 14:30:00,27.95,27.97,27.94,27.97,21900.0,24.0441,24.0614,24.0355,24.0614,21900.0
2011-02-07 14:40:00,27.97,28.0,27.95,27.96,18300.0,24.0614,24.0872,24.0441,24.0528,18300.0
2011-02-07 14:50:00,27.97,27.98,27.92,27.92,27000.0,24.0614,24.07,24.0183,24.0183,27000.0
2011-02-07 15:00:00,27.94,27.98,27.93,27.98,15900.0,24.0355,24.07,24.0269,24.07,15900.0
2011-02-07 15:10:00,27.99,27.99,27.94,27.96,42300.0,24.0786,24.0786,24.0355,24.0528,42300.0
2011-02-07 15:20:00,27.96,27.99,27.95,27.97,38700.0,24.0528,24.0786,24.0441,24.0614,38700.0
2011-02-07 15:30:00,27.97,28.0,27.97,27.99,46800.0,24.0614,24.0872,24.0614,24.0786,46800.0
2011-02-07 15:40:00,28.0,28.01,27.98,27.99,89700.0,24.0872,24.0958,24.07,24.0786,89700.0
2011-02-07 15:50:00,28.0,28.01,27.97,27.98,102000.0,24.0872,24.0958,24.0614,24.07,102000.0
2011-02-08 09:30:00,27.97,28.06,27.94,27.94,26400.0,24.0614,24.1388,24.0355,24.0355,26400.0
2011-02-08 09:40:00,27.95,28.05,27.95,27.96,47100.0,24.0441,24.1302,24.0441,24.0528,47100.0
2011-02-08 09:50:00,27.96,28.03,27.96,28.02,57000.0,24.0528,24.113,24.0528,24.1044,57000.0
2011-02-08 10:00:00,28.02,28.04,27.97,27.99,49500.0,24.1044,24.1216,24.0614,24.0786,49500.0
2011-02-08 10:10:00,27.99,28.05,27.94,28.0,116100.0,24.0786,24.1302,24.0355,24.0872,116100.0
2011-02-08 10:20:00,28.0,28.07,27.99,28.04,60000.0,24.0872,24.1474,24.0786,24.1216,60000.0
2011-02-08 10:30:00,28.05,28.09,28.01,28.01,164100.0,24.1302,24.1646,24.0958,24.0958,164100.0
2011-02-08 10:40:00,28.03,28.11,28.03,28.09,28200.0,24.113,24.1818,24.113,24.1646,28200.0
2011-02-08 10:50:00,28.1,28.11,28.05,28.06,36000.0,24.1732,24.1818,24.1302,24.1388,36000.0
2011-02-08 11:00:00,28.07,28.09,28.03,28.04,33000.0,24.1474,24.1646,24.113,24.1216,33000.0
2011-02-08 11:10:00,28.05,28.07,27.99,27.99,14100.0,24.1302,24.1474,24.0786,24.0786,14100.0
2011-02-08 11:20:00,27.99,28.04,27.99,28.01,23100.0,24.0786,24.1216,24.0786,24.0958,23100.0
2011-02-08 11:30:00,28.01,28.02,28.0,28.01,16800.0,24.0958,24.1044,24.0872,24.0958,16800.0
2011-02-08 11:40:00,28.01,28.04,28.01,28.02,15600.0,24.0958,24.1216,24.0958,24.1044,15600.0
2011-02-08 11:50:00,28.03,28.06,28.0,28.02,76500.0,24.113,24.1388,24.0872,24.1044,76500.0
2011-02-08 12:00:00,28.03,28.05,28.03,28.04,13500.0,24.113,24.1302,24.113,24.1216,13500.0
2011-02-08 12:10:00,28.03,28.05,28.01,28.05,14700.0,24.113,24.1302,24.0958,24.1302,14700.0
2011-02-08 12:20:00,28.05,28.06,28.04,28.05,9900.0,24.1302,24.1388,24.1216,24.1302,9900.0
2011-02-08 12:30:00,28.05,28.07,28.05,28.06,9000.0,24.1302,24.1474,24.1302,24.1388,9000.0
2011-02-08 12:40:00,28.05,28.05,28.01,28.03,20700.0,24.1302,24.1302,24.0958,24.113,20700.0
2011-02-08 12:50:00,28.02,28.08,28.02,28.07,21300.0,24.1044,24.156,24.1044,24.1474,21300.0
2011-02-08 13:00:00,28.07,28.08,28.07,28.08,7200.0,24.1474,24.156,24.1474,24.156,7200.0
2011-02-08 13:10:00,28.08,28.09,28.06,28.07,19500.0,24.156,24.1646,24.1388,24.1474,19500.0
2011-02-08 13:20:00,28.07,28.08,28.05,28.06,26400.0,24.1474,24.156,24.1302,24.1388,26400.0
2011-02-08 13:30:00,28.05,28.07,28.04,28.06,36000.0,24.1302,24.1474,24.1216,24.1388,36000.0
2011-02-08 13:40:00,28.06,28.08,28.06,28.07,21000.0,24.1388,24.156,24.1388,24.1474,21000.0
2011-02-08 13:50:00,28.08,28.08,28.05,28.06,15900.0,24.156,24.156,24.1302,24.1388,15900.0
2011-02-08 14:00:00,28.06,28.1,28.06,28.08,28200.0,24.1388,24.1732,24.1388,24.156,28200.0
2011-02-08 14:10:00,28.08,28.09,28.07,28.08,25800.0,24.156,24.1646,24.1474,24.156,25800.0
2011-02-08 14:20:00,28.08,28.09,28.08,28.09,25800.0,24.156,24.1646,24.156,24.1646,25800.0
2011-02-08 14:30:00,28.09,28.1,28.08,28.09,44400.0,24.1646,24.1732,24.156,24.1646,44400.0
2011-02-08 14:40:00,28.09,28.1,28.08,28.08,53700.0,24.1646,24.1732,24.156,24.156,53700.0
2011-02-08 14:50:00,28.08,28.08,28.04,28.07,86100.0,24.156,24.156,24.1216,24.1474,86100.0
2011-02-08 15:00:00,28.07,28.11,28.07,28.11,49500.0,24.1474,24.1818,24.1474,24.1818,49500.0
2011-02-08 15:10:00,28.11,28.12,28.08,28.11,66000.0,24.1818,24.1904,24.156,24.1818,66000.0
2011-02-08 15:20:00,28.11,28.12,28.07,28.08,88800.0,24.1818,24.1904,24.1474,24.156,88800.0
2011-02-08 15:30:00,28.08,28.09,28.05,28.05,83400.0,24.156,24.1646,24.1302,24.1302,83400.0
2011-02-08 15:40:00,28.05,28.08,28.05,28.06,114000.0,24.1302,24.156,24.1302,24.1388,114000.0
2011-02-08 15:50:00,28.05,28.06,28.03,28.06,135000.0,24.1302,24.1388,24.113,24.1388,135000.0
2011-02-09 09:30:00,28.06,28.06,27.92,28.02,46800.0,24.1388,24.1388,24.0183,24.1044,46800.0
2011-02-09 09:40:00,28.02,28.06,27.97,28.01,35400.0,24.1044,24.1388,24.0614,24.0958,35400.0
2011-02-09 09:50:00,28.01,28.04,27.98,28.02,36900.0,24.0958,24.1216,24.07,24.1044,36900.0
2011-02-09 10:00:00,28.01,28.09,27.99,28.08,25500.0,24.0958,24.1646,24.0786,24.156,25500.0
2011-02-09 10:10:00,28.07,28.07,27.99,28.02,21000.0,24.1474,24.1474,24.0786,24.1044,21000.0
2011-02-09 10:20:00,28.02,28.09,28.01,28.09,26400.0,24.1044,24.1646,24.0958,24.1646,26400.0
2011-02-09 10:30:00,28.09,28.12,28.07,28.11,54300.0,24.1646,24.1904,24.1474,24.1818,54300.0
2011-02-09 10:40:00,28.1,28.18,28.1,28.17,36300.0,24.1732,24.242,24.1732,24.2334,36300.0
2011-02-09 10:50:00,28.18,28.19,28.15,28.17,57600.0,24.242,24.2506,24.2162,24.2334,57600.0
2011-02-09 11:00:00,28.18,28.2,28.17,28.18,45600.0,24.242,24.2592,24.2334,24.242,45600.0
2011-02-09 11:10:00,28.17,28.18,28.11,28.12,102300.0,24.2334,24.242,24.1818,24.1904,102300.0
2011-02-09 11:20:00,28.11,28.13,28.09,28.12,74700.0,24.1818,24.199,24.1646,24.1904,74700.0
2011-02-09 11:30:00,28.12,28.13,28.1,28.1,58800.0,24.1904,24.199,24.1732,24.1732,58800.0
2011-02-09 11:40:00,28.1,28.16,28.1,28.14,52200.0,24.1732,24.2248,24.1732,24.2076,52200.0
2011-02-09 11:50:00,28.13,28.17,28.12,28.16,62700.0,24.199,24.2334,24.1904,24.2248,62700.0
2011-02-09 12:00:00,28.16,28.19,28.15,28.19,50700.0,24.2248,24.2506,24.2162,24.2506,50700.0
2011-02-09 12:10:00,28.19,28.19,28.13,28.15,64200.0,24.2506,24.2506,24.199,24.2162,64200.0
2011-02-09 12:20:00,28.14,28.15,28.13,28.13,44700.0,24.2076,24.2162,24.199,24.199,44700.0
2011-02-09 12:30:00,28.13,28.15,28.12,28.12,40200.0,24.199,24.2162,24.1904,24.1904,40200.0
2011-02-09 12:40:00,28.12,28.13,28.1,28.13,47700.0,24.1904,24.199,24.1732,24.199,47700.0
2011-02-09 12:50:00,28.13,28.13,28.04,28.04,27600.0,24.199,24.199,24.1216,24.1216,27600.0
2011-02-09 13:00:00,28.04,28.07,28.02,28.07,30600.0,24.1216,24.1474,24.1044,24.1474,30600.0
2011-02-09 13:10:00,28.06,28.06,28.02,28.03,21300.0,24.1388,24.1388,24.1044,24.113,21300.0
2011-02-09 13:20:00,28.03,28.03,28.01,28.01,18000.0,24.113,24.113,24.0958,24.0958,18000.0
2011-02-09 13:30:00,28.01,28.05,28.01,28.03,16800.0,24.0958,24.1302,24.0958,24.113,16800.0
2011-02-09 13:40:00,28.03,28.03,27.97,27.98,33000.0,24.113,24.113,24.0614,24.07,33000.0
2011-02-09 13:50:00,27.98,28.01,27.97,27.98,26700.0,24.07,24.0958,24.0614,24.07,26700.0
2011-02-09 14:00:00,27.97,27.98,27.94,27.97,43800.0,24.0614,24.07,24.0355,24.0614,43800.0
2011-02-09 14:10:00,27.96,28.01,27.94,27.96,33000.0,24.0528,24.0958,24.0355,24.0528,33000.0
2011-02-09 14:20:00,27.95,28.03,27.95,28.01,49800.0,24.0441,24.113,24.0441,24.0958,49800.0
2011-02-09 14:30:00,28.02,28.04,28.0,28.01,24900.0,24.1044,24.1216,24.0872,24.0958,24900.0
2011-02-09 14:40:00,28.0,28.05,27.99,28.01,68100.0,24.0872,24.1302,24.0786,24.0958,68100.0
2011-02-09 14:50:00,28.02,28.07,28.0,28.05,31200.0,24.1044,24.1474,24.0872,24.1302,31200.0
2011-02-09 15:00:00,28.05,28.09,28.05,28.06,27000.0,24.1302,24.1646,24.1302,24.1388,27000.0
2011-02-09 15:10:00,28.06,28.11,28.05,28.11,51600.0,24.1388,24.1818,24.1302,24.1818,51600.0
2011-02-09 15:20:00,28.11,28.14,28.09,28.12,50100.0,24.1818,24.2076,24.1646,24.1904,50100.0
2011-02-09 15:30:00,28.12,28.13,28.09,28.11,36900.0,24.1904,24.199,24.1646,24.1818,36900.0
2011-02-09 15:40:00,28.12,28.13,28.08,28.09,97200.0,24.1904,24.199,24.156,24.1646,97200.0
2011-02-09 15:50:00,28.09,28.15,28.09,28.15,129000.0,24.1646,24.2162,24.1646,24.2162,129000.0
2011-02-10 09:30:00,28.01,28.11,27.96,28.07,35700.0,24.0958,24.1818,24.0528,24.1474,35700.0
2011-02-10 09:40:00,28.08,28.08,27.91,27.93,38100.0,24.156,24.156,24.0097,24.0269,38100.0
2011-02-10 09:50:00,27.94,27.98,27.92,27.93,42900.0,24.0355,24.07,24.0183,24.0269,42900.0
2011-02-10 10:00:00,27.93,27.99,27.92,27.97,81300.0,24.0269,24.0786,24.0183,24.0614,81300.0
2011-02-10 10:10:00,27.98,28.19,27.98,28.18,44400.0,24.07,24.2506,24.07,24.242,44400.0
2011-02-10 10:20:00,28.17,28.18,28.06,28.17,45900.0,24.2334,24.242,24.1388,24.2334,45900.0
2011-02-10 10:30:00,28.17,28.22,28.14,28.19,33600.0,24.2334,24.2764,24.2076,24.2506,33600.0
2011-02-10 10:40:00,28.19,28.32,28.17,28.3,119400.0,24.2506,24.3624,24.2334,24.3452,119400.0
2011-02-10 10:50:00,28.28,28.28,28.22,28.22,30600.0,24.328,24.328,24.2764,24.2764,30600.0
2011-02-10 11:00:00,28.22,28.25,28.18,28.24,54600.0,24.2764,24.3022,24.242,24.2936,54600.0
2011-02-10 11:10:00,28.24,28.26,28.2,28.26,33900.0,24.2936,24.3108,24.2592,24.3108,33900.0
2011-02-10 11:20:00,28.25,28.36,28.25,28.36,127500.0,24.3022,24.3969,24.3022,24.3969,127500.0
2011-02-10 11:30:00,28.34,28.37,28.34,28.36,122700.0,24.3796,24.4055,24.3796,24.3969,122700.0
2011-02-10 11:40:00,28.34,28.4,28.34,28.38,56400.0,24.3796,24.4313,24.3796,24.4141,56400.0
2011-02-10 11:50:00,28.39,28.41,28.36,28.4,71100.0,24.4227,24.4399,24.3969,24.4313,71100.0
2011-02-10 12:00:00,28.4,28.42,28.39,28.41,57000.0,24.4313,24.4485,24.4227,24.4399,57000.0
2011-02-10 12:10:00,28.4,28.41,28.4,28.41,61200.0,24.4313,24.4399,24.4313,24.4399,61200.0
2011-02-10 12:20:00,28.41,28.47,28.41,28.45,40800.0,24.4399,24.4915,24.4399,24.4743,40800.0
2011-02-10 12:30:00,28.45,28.46,28.4,28.4,33300.0,24.4743,24.4829,24.4313,24.4313,33300.0
2011-02-10 12:40:00,28.4,28.48,28.4,28.47,51300.0,24.4313,24.5001,24.4313,24.4915,51300.0
2011-02-10 12:50:00,28.47,28.49,28.46,28.47,41100.0,24.4915,24.5087,24.4829,24.4915,41100.0
2011-02-10 13:00:00,28.48,28.5,28.48,28.48,32100.0,24.5001,24.5173,24.5001,24.5001,32100.0
2011-02-10 13:10:00,28.48,28.48,28.42,28.46,39000.0,24.5001,24.5001,24.4485,24.4829,39000.0
2011-02-10 13:20:00,28.47,28.47,28.41,28.43,38100.0,24.4915,24.4915,24.4399,24.4571,38100.0
2011-02-10 13:30:00,28.42,28.46,28.42,28.44,35700.0,24.4485,24.4829,24.4485,24.4657,35700.0
2011-02-10 13:40:00,28.44,28.48,28.42,28.48,33900.0,24.4657,24.5001,24.4485,24.5001,33900.0
2011-02-10 13:50:00,28.48,28.5,28.46,28.48,31800.0,24.5001,24.5173,24.4829,24.5001,31800.0
2011-02-10 14:00:00,28.46,28.5,28.42,28.47,40200.0,24.4829,24.5173,24.4485,24.4915,40200.0
2011-02-10 14:10:00,28.47,28.54,28.47,28.54,85500.0,24.4915,24.5517,24.4915,24.5517,85500.0
2011-02-10 14:20:00,28.53,28.6,28.52,28.55,74700.0,24.5431,24.6033,24.5345,24.5603,74700.0
2011-02-10 14:30:00,28.55,28.55,28.51,28.53,37500.0,24.5603,24.5603,24.5259,24.5431,37500.0
2011-02-10 14:40:00,28.52,28.54,28.51,28.53,29700.0,24.5345,24.5517,24.5259,24.5431,29700.0
2011-02-10 14:50:00,28.52,28.53,28.46,28.48,39000.0,24.5345,24.5431,24.4829,24.5001,39000.0
2011-02-10 15:00:00,28.47,28.48,28.43,28.44,31200.0,24.4915,24.5001,24.4571,24.4657,31200.0
2011-02-10 15:10:00,28.43,28.48,28.4,28.44,54300.0,24.4571,24.5001,24.4313,24.4657,54300.0
2011-02-10 15:20:00,28.44,28.49,28.43,28.48,32400.0,24.4657,24.5087,24.4571,24.5001,32400.0
2011-02-10 15:30:00,28.49,28.51,28.47,28.49,81000.0,24.5087,24.5259,24.4915,24.5087,81000.0
2011-02-10 15:40:00,28.49,28.51,28.45,28.5,153600.0,24.5087,24.5259,24.4743,24.5173,153600.0
2011-02-10 15:50:00,28.5,28.51,28.38,28.45,207000.0,24.5173,24.5259,24.4141,24.4743,207000.0
2011-02-11 09:30:00,28.41,28.43,28.36,28.4,31500.0,24.4399,24.4571,24.3969,24.4313,31500.0
2011-02-11 09:40:00,28.39,28.43,28.36,28.43,108600.0,24.4227,24.4571,24.3969,24.4571,108600.0
2011-02-11 09:50:00,28.43,28.48,28.39,28.41,38400.0,24.4571,24.5001,24.4227,24.4399,38400.0
2011-02-11 10:00:00,28.41,28.44,28.41,28.42,41700.0,24.4399,24.4657,24.4399,24.4485,41700.0
2011-02-11 10:10:00,28.41,28.43,28.36,28.4,47100.0,24.4399,24.4571,24.3969,24.4313,47100.0
2011-02-11 10:20:00,28.4,28.44,28.39,28.41,51900.0,24.4313,24.4657,24.4227,24.4399,51900.0
2011-02-11 10:30:00,28.41,28.43,28.39,28.42,31200.0,24.4399,24.4571,24.4227,24.4485,31200.0
2011-02-11 10:40:00,28.43,28.43,28.4,28.41,24000.0,24.4571,24.4571,24.4313,24.4399,24000.0
2011-02-11 10:50:00,28.42,28.47,28.4,28.47,21300.0,24.4485,24.4915,24.4313,24.4915,21300.0
2011-02-11 11:00:00,28.47,28.5,28.43,28.48,66300.0,24.4915,24.5173,24.4571,24.5001,66300.0
2011-02-11 11:10:00,28.48,28.52,28.43,28.52,83400.0,24.5001,24.5345,24.4571,24.5345,83400.0
2011-02-11 11:20:00,28.51,28.58,28.51,28.56,27000.0,24.5259,24.5861,24.5259,24.5689,27000.0
2011-02-11 11:30:00,28.56,28.57,28.52,28.57,47700.0,24.5689,24.5775,24.5345,24.5775,47700.0
2011-02-11 11:40:00,28.56,28.58,28.48,28.57,54000.0,24.5689,24.5861,24.5001,24.5775,54000.0
2011-02-11 11:50:00,28.57,28.61,28.57,28.61,22200.0,24.5775,24.6119,24.5775,24.6119,22200.0
2011-02-11 12:00:00,28.61,28.63,28.58,28.62,20100.0,24.6119,24.6291,24.5861,24.6205,20100.0
2011-02-11 12:10:00,28.62,28.62,28.51,28.54,65100.0,24.6205,24.6205,24.5259,24.5517,65100.0
2011-02-11 12:20:00,28.53,28.56,28.5,28.55,38700.0,24.5431,24.5689,24.5173,24.5603,38700.0
2011-02-11 12:30:00,28.54,28.58,28.54,28.56,24300.0,24.5517,24.5861,24.5517,24.5689,24300.0
2011-02-11 12:40:00,28.54,28.58,28.54,28.57,22500.0,24.5517,24.5861,24.5517,24.5775,22500.0
2011-02-11 12:50:00,28.57,28.57,28.56,28.56,33300.0,24.5775,24.5775,24.5689,24.5689,33300.0
2011-02-11 13:00:00,28.56,28.6,28.56,28.6,27300.0,24.5689,24.6033,24.5689,24.6033,27300.0
2011-02-11 13:10:00,28.61,28.64,28.61,28.64,30000.0,24.6119,24.6377,24.6119,24.6377,30000.0
2011-02-11 13:20:00,28.63,28.65,28.61,28.61,13500.0,24.6291,24.6463,24.6119,24.6119,13500.0
2011-02-11 13:30:00,28.6,28.66,28.6,28.66,75000.0,24.6033,24.6549,24.6033,24.6549,75000.0
2011-02-11 13:40:00,28.66,28.72,28.65,28.71,64200.0,24.6549,24.7065,24.6463,24.6979,64200.0
2011-02-11 13:50:00,28.71,28.74,28.7,28.72,30000.0,24.6979,24.7238,24.6893,24.7065,30000.0
2011-02-11 14:00:00,28.72,28.78,28.71,28.78,64500.0,24.7065,24.7582,24.6979,24.7582,64500.0
2011-02-11 14:10:00,28.78,28.81,28.76,28.79,86700.0,24.7582,24.784,24.741,24.7668,86700.0
2011-02-11 14:20:00,28.79,28.84,28.78,28.8,95400.0,24.7668,24.8098,24.7582,24.7754,95400.0
2011-02-11 14:30:00,28.8,28.82,28.79,28.8,60600.0,24.7754,24.7926,24.7668,24.7754,60600.0
2011-02-11 14:40:00,28.8,28.81,28.75,28.75,50400.0,24.7754,24.784,24.7324,24.7324,50400.0
2011-02-11 14:50:00,28.75,28.76,28.69,28.7,41700.0,24.7324,24.741,24.6807,24.6893,41700.0
2011-02-11 15:00:00,28.7,28.71,28.69,28.71,13800.0,24.6893,24.6979,24.6807,24.6979,13800.0
2011-02-11 15:10:00,28.71,28.71,28.66,28.66,48900.0,24.6979,24.6979,24.6549,24.6549,48900.0
2011-02-11 15:20:00,28.66,28.69,28.65,28.65,63900.0,24.6549,24.6807,24.6463,24.6463,63900.0
2011-02-11 15:30:00,28.65,28.66,28.63,28.63,100800.0,24.6463,24.6549,24.6291,24.6291,100800.0
2011-02-11 15:40:00,28.62,28.63,28.59,28.61,100200.0,24.6205,24.6291,24.5947,24.6119,100200.0
2011-02-11 15:50:00,28.6,28.62,28.58,28.61,119700.0,24.6033,24.6205,24.5861,24.6119,119700.0
2011-02-14 09:30:00,28.58,28.58,28.54,28.55,34500.0,24.5861,24.5861,24.5517,24.5603,34500.0
2011-02-14 09:40:00,28.55,28.57,28.51,28.56,16800.0,24.5603,24.5775,24.5259,24.5689,16800.0
2011-02-14 09:50:00,28.57,28.57,28.49,28.52,18300.0,24.5775,24.5775,24.5087,24.5345,18300.0
2011-02-14 10:00:00,28.52,28.58,28.52,28.56,15600.0,24.5345,24.5861,24.5345,24.5689,15600.0
2011-02-14 10:10:00,28.56,28.56,28.44,28.5,63000.0,24.5689,24.5689,24.4657,24.5173,63000.0
2011-02-14 10:20:00,28.49,28.56,28.49,28.53,20100.0,24.5087,24.5689,24.5087,24.5431,20100.0
2011-02-14 10:30:00,28.53,28.54,28.49,28.49,167400.0,24.5431,24.5517,24.5087,24.5087,167400.0
2011-02-14 10:40:00,28.49,28.5,28.41,28.41,13200.0,24.5087,24.5173,24.4399,24.4399,13200.0
2011-02-14 10:50:00,28.41,28.46,28.41,28.46,40800.0,24.4399,24.4829,24.4399,24.4829,40800.0
2011-02-14 11:00:00,28.48,28.49,28.45,28.49,15900.0,24.5001,24.5087,24.4743,24.5087,15900.0
2011-02-14 11:10:00,28.48,28.48,28.44,28.45,10800.0,24.5001,24.5001,24.4657,24.4743,10800.0
2011-02-14 11:20:00,28.45,28.49,28.39,28.42,36000.0,24.4743,24.5087,24.4227,24.4485,36000.0
2011-02-14 11:30:00,28.42,28.44,28.42,28.42,10500.0,24.4485,24.4657,24.4485,24.4485,10500.0
2011-02-14 11:40:00,28.41,28.43,28.39,28.42,18000.0,24.4399,24.4571,24.4227,24.4485,18000.0
2011-02-14 11:50:00,28.42,28.42,28.38,28.38,18900.0,24.4485,24.4485,24.4141,24.4141,18900.0
2011-02-14 12:00:00,28.38,28.4,28.38,28.38,10200.0,24.4141,24.4313,24.4141,24.4141,10200.0
2011-02-14 12:10:00,28.38,28.38,28.32,28.33,33600.0,24.4141,24.4141,24.3624,24.371,33600.0
2011-02-14 12:20:00,28.33,28.37,28.33,28.36,57600.0,24.371,24.4055,24.371,24.3969,57600.0
2011-02-14 12:30:00,28.36,28.39,28.36,28.39,19800.0,24.3969,24.4227,24.3969,24.4227,19800.0
2011-02-14 12:40:00,28.39,28.42,28.32,28.33,117300.0,24.4227,24.4485,24.3624,24.371,117300.0
2011-02-14 12:50:00,28.34,28.35,28.32,28.33,24600.0,24.3796,24.3883,24.3624,24.371,24600.0
2011-02-14 13:00:00,28.34,28.34,28.31,28.32,10800.0,24.3796,24.3796,24.3538,24.3624,10800.0
2011-02-14 13:10:00,28.32,28.36,28.32,28.34,8100.0,24.3624,24.3969,24.3624,24.3796,8100.0
2011-02-14 13:20:00,28.34,28.35,28.31,28.32,57000.0,24.3796,24.3883,24.3538,24.3624,57000.0
2011-02-14 13:30:00,28.33,28.44,28.33,28.44,129000.0,24.371,24.4657,24.371,24.4657,129000.0
2011-02-14 13:40:00,28.45,28.46,28.43,28.45,22800.0,24.4743,24.4829,24.4571,24.4743,22800.0
2011-02-14 13:50:00,28.46,28.48,28.46,28.46,15600.0,24.4829,24.5001,24.4829,24.4829,15600.0
2011-02-14 14:00:00,28.46,28.49,28.46,28.48,19200.0,24.4829,24.5087,24.4829,24.5001,19200.0
2011-02-14 14:10:00,28.48,28.48,28.45,28.47,29100.0,24.5001,24.5001,24.4743,24.4915,29100.0
2011-02-14 14:20:00,28.48,28.48,28.42,28.44,18300.0,24.5001,24.5001,24.4485,24.4657,18300.0
2011-02-14 14:30:00,28.44,28.44,28.4,28.41,40800.0,24.4657,24.4657,24.4313,24.4399,40800.0
2011-02-14 14:40:00,28.41,28.42,28.36,28.4,42600.0,24.4399,24.4485,24.3969,24.4313,42600.0
2011-02-14 14:50:00,28.41,28.42,28.41,28.41,9300.0,24.4399,24.4485,24.4399,24.4399,9300.0
2011-02-14 15:00:00,28.41,28.42,28.4,28.4,25500.0,24.4399,24.4485,24.4313,24.4313,25500.0
2011-02-14 15:10:00,28.39,28.41,28.38,28.4,17100.0,24.4227,24.4399,24.4141,24.4313,17100.0
2011-02-14 15:20:00,28.4,28.41,28.35,28.35,23700.0,24.4313,24.4399,24.3883,24.3883,23700.0
2011-02-14 15:30:00,28.34,28.42,28.34,28.4,62400.0,24.3796,24.4485,24.3796,24.4313,62400.0
2011-02-14 15:40:00,28.4,28.45,28.4,28.44,76200.0,24.4313,24.4743,24.4313,24.4657,76200.0
2011-02-14 15:50:00,28.44,28.47,28.42,28.45,130500.0,24.4657,24.4915,24.4485,24.4743,130500.0
2011-02-15 09:30:00,28.38,28.41,28.29,28.31,43200.0,24.4141,24.4399,24.3366,24.3538,43200.0
2011-02-15 09:40:00,28.32,28.48,28.32,28.46,31500.0,24.3624,24.5001,24.3624,24.4829,31500.0
2011-02-15 09:50:00,28.46,28.48,28.38,28.38,49500.0,24.4829,24.5001,24.4141,24.4141,49500.0
2011-02-15 10:00:00,28.38,28.42,28.32,28.33,39000.0,24.4141,24.4485,24.3624,24.371,39000.0
2011-02-15 10:10:00,28.33,28.36,28.27,28.29,56400.0,24.371,24.3969,24.3194,24.3366,56400.0
2011-02-15 10:20:00,28.27,28.3,28.23,28.24,52800.0,24.3194,24.3452,24.285,24.2936,52800.0
2011-02-15 10:30:00,28.23,28.41,28.23,28.41,62700.0,24.285,24.4399,24.285,24.4399,62700.0
2011-02-15 10:40:00,28.42,28.42,28.37,28.4,30000.0,24.4485,24.4485,24.4055,24.4313,30000.0
2011-02-15 10:50:00,28.4,28.47,28.39,28.47,46800.0,24.4313,24.4915,24.4227,24.4915,46800.0
2011-02-15 11:00:00,28.47,28.48,28.42,28.43,41400.0,24.4915,24.5001,24.4485,24.4571,41400.0
2011-02-15 11:10:00,28.42,28.45,28.4,28.4,34800.0,24.4485,24.4743,24.4313,24.4313,34800.0
2011-02-15 11:20:00,28.42,28.42,28.38,28.38,38100.0,24.4485,24.4485,24.4141,24.4141,38100.0
2011-02-15 11:30:00,28.38,28.4,28.37,28.37,18900.0,24.4141,24.4313,24.4055,24.4055,18900.0
2011-02-15 11:40:00,28.37,28.37,28.28,28.31,24900.0,24.4055,24.4055,24.328,24.3538,24900.0
2011-02-15 11:50:00,28.32,28.34,28.31,28.32,15000.0,24.3624,24.3796,24.3538,24.3624,15000.0
2011-02-15 12:00:00,28.32,28.34,28.3,28.34,14700.0,24.3624,24.3796,24.3452,24.3796,14700.0
2011-02-15 12:10:00,28.33,28.34,28.29,28.3,25800.0,24.371,24.3796,24.3366,24.3452,25800.0
2011-02-15 12:20:00,28.3,28.31,28.28,28.29,17400.0,24.3452,24.3538,24.328,24.3366,17400.0
2011-02-15 12:30:00,28.29,28.3,28.27,28.28,14700.0,24.3366,24.3452,24.3194,24.328,14700.0
2011-02-15 12:40:00,28.28,28.3,28.28,28.3,10200.0,24.328,24.3452,24.328,24.3452,10200.0
2011-02-15 12:50:00,28.3,28.3,28.27,28.3,13200.0,24.3452,24.3452,24.3194,24.3452,13200.0
2011-02-15 13:00:00,28.28,28.28,28.27,28.28,7800.0,24.328,24.328,24.3194,24.328,7800.0
2011-02-15 13:10:00,28.28,28.31,28.28,28.29,10500.0,24.328,24.3538,24.328,24.3366,10500.0
2011-02-15 13:20:00,28.29,28.3,28.26,28.27,12900.0,24.3366,24.3452,24.3108,24.3194,12900.0
2011-02-15 13:30:00,28.27,28.28,28.26,28.28,8700.0,24.3194,24.328,24.3108,24.328,8700.0
2011-02-15 13:40:00,28.27,28.3,28.27,28.3,14700.0,24.3194,24.3452,24.3194,24.3452,14700.0
2011-02-15 13:50:00,28.29,28.29,28.24,28.25,22800.0,24.3366,24.3366,24.2936,24.3022,22800.0
2011-02-15 14:00:00,28.25,28.25,28.18,28.18,49800.0,24.3022,24.3022,24.242,24.242,49800.0
2011-02-15 14:10:00,28.19,28.19,28.16,28.16,36000.0,24.2506,24.2506,24.2248,24.2248,36000.0
2011-02-15 14:20:00,28.17,28.17,28.13,28.15,42600.0,24.2334,24.2334,24.199,24.2162,42600.0
2011-02-15 14:30:00,28.15,28.15,28.12,28.13,33600.0,24.2162,24.2162,24.1904,24.199,33600.0
2011-02-15 14:40:00,28.14,28.21,28.14,28.21,15000.0,24.2076,24.2678,24.2076,24.2678,15000.0
2011-02-15 14:50:00,28.21,28.21,28.19,28.21,19200.0,24.2678,24.2678,24.2506,24.2678,19200.0
2011-02-15 15:00:00,28.21,28.22,28.18,28.22,28200.0,24.2678,24.2764,24.242,24.2764,28200.0
2011-02-15 15:10:00,28.22,28.22,28.17,28.17,45900.0,24.2764,24.2764,24.2334,24.2334,45900.0
2011-02-15 15:20:00,28.17,28.17,28.12,28.13,79500.0,24.2334,24.2334,24.1904,24.199,79500.0
2011-02-15 15:30:00,28.13,28.15,28.09,28.14,92100.0,24.199,24.2162,24.1646,24.2076,92100.0
2011-02-15 15:40:00,28.15,28.18,28.13,28.16,159300.0,24.2162,24.242,24.199,24.2248,159300.0
2011-02-15 15:50:00,28.16,28.19,28.15,28.18,169200.0,24.2248,24.2506,24.2162,24.242,169200.0
2011-02-16 09:30:00,28.24,28.29,28.19,28.19,72900.0,24.2936,24.3366,24.2506,24.2506,72900.0
2011-02-16 09:40:00,28.2,28.27,28.2,28.27,64500.0,24.2592,24.3194,24.2592,24.3194,64500.0
2011-02-16 09:50:00,28.27,28.3,28.24,28.29,50700.0,24.3194,24.3452,24.2936,24.3366,50700.0
2011-02-16 10:00:00,28.3,28.31,28.22,28.27,41700.0,24.3452,24.3538,24.2764,24.3194,41700.0
2011-02-16 10:10:00,28.27,28.36,28.27,28.3,49200.0,24.3194,24.3969,24.3194,24.3452,49200.0
2011-02-16 10:20:00,28.3,28.38,28.27,28.3,38400.0,24.3452,24.4141,24.3194,24.3452,38400.0
2011-02-16 10:30:00,28.3,28.37,28.3,28.34,40200.0,24.3452,24.4055,24.3452,24.3796,40200.0
2011-02-16 10:40:00,28.35,28.41,28.31,28.41,42000.0,24.3883,24.4399,24.3538,24.4399,42000.0
2011-02-16 10:50:00,28.42,28.48,28.41,28.45,33900.0,24.4485,24.5001,24.4399,24.4743,33900.0
2011-02-16 11:00:00,28.45,28.45,28.37,28.37,25500.0,24.4743,24.4743,24.4055,24.4055,25500.0
2011-02-16 11:10:00,28.36,28.39,28.34,28.36,11400.0,24.3969,24.4227,24.3796,24.3969,11400.0
2011-02-16 11:20:00,28.35,28.36,28.28,28.29,23400.0,24.3883,24.3969,24.328,24.3366,23400.0
2011-02-16 11:30:00,28.28,28.3,28.21,28.26,28800.0,24.328,24.3452,24.2678,24.3108,28800.0
2011-02-16 11:40:00,28.25,28.33,28.23,28.3,105900.0,24.3022,24.371,24.285,24.3452,105900.0
2011-02-16 11:50:00,28.3,28.34,28.29,28.33,35100.0,24.3452,24.3796,24.3366,24.371,35100.0
2011-02-16 12:00:00,28.33,28.33,28.21,28.22,42900.0,24.371,24.371,24.2678,24.2764,42900.0
2011-02-16 12:10:00,28.21,28.3,28.2,28.24,77700.0,24.2678,24.3452,24.2592,24.2936,77700.0
2011-02-16 12:20:00,28.24,28.28,28.22,28.22,47400.0,24.2936,24.328,24.2764,24.2764,47400.0
2011-02-16 12:30:00,28.23,28.23,28.18,28.18,30900.0,24.285,24.285,24.242,24.242,30900.0
2011-02-16 12:40:00,28.18,28.18,28.13,28.13,30600.0,24.242,24.242,24.199,24.199,30600.0
2011-02-16 12:50:00,28.14,28.14,28.09,28.14,25200.0,24.2076,24.2076,24.1646,24.2076,25200.0
2011-02-16 13:00:00,28.15,28.16,28.13,28.16,19500.0,24.2162,24.2248,24.199,24.2248,19500.0
2011-02-16 13:10:00,28.18,28.18,28.14,28.15,26400.0,24.242,24.242,24.2076,24.2162,26400.0
2011-02-16 13:20:00,28.15,28.15,28.11,28.12,16200.0,24.2162,24.2162,24.1818,24.1904,16200.0
2011-02-16 13:30:00,28.13,28.14,28.12,28.14,9900.0,24.199,24.2076,24.1904,24.2076,9900.0
2011-02-16 13:40:00,28.13,28.17,28.13,28.16,24900.0,24.199,24.2334,24.199,24.2248,24900.0
2011-02-16 13:50:00,28.16,28.17,28.13,28.16,30300.0,24.2248,24.2334,24.199,24.2248,30300.0
2011-02-16 14:00:00,28.17,28.18,28.14,28.15,28200.0,24.2334,24.242,24.2076,24.2162,28200.0
2011-02-16 14:10:00,28.15,28.16,28.13,28.14,24000.0,24.2162,24.2248,24.199,24.2076,24000.0
2011-02-16 14:20:00,28.14,28.16,28.12,28.14,31500.0,24.2076,24.2248,24.1904,24.2076,31500.0
2011-02-16 14:30:00,28.14,28.21,28.14,28.21,47100.0,24.2076,24.2678,24.2076,24.2678,47100.0
2011-02-16 14:40:00,28.21,28.24,28.17,28.21,19200.0,24.2678,24.2936,24.2334,24.2678,19200.0
2011-02-16 14:50:00,28.21,28.25,28.21,28.23,15900.0,24.2678,24.3022,24.2678,24.285,15900.0
2011-02-16 15:00:00,28.23,28.27,28.22,28.26,11400.0,24.285,24.3194,24.2764,24.3108,11400.0
2011-02-16 15:10:00,28.27,28.28,28.26,28.27,21000.0,24.3194,24.328,24.3108,24.3194,21000.0
2011-02-16 15:20:00,28.27,28.27,28.23,28.25,28200.0,24.3194,24.3194,24.285,24.3022,28200.0
2011-02-16 15:30:00,28.26,28.27,28.22,28.22,48600.0,24.3108,24.3194,24.2764,24.2764,48600.0
2011-02-16 15:40:00,28.22,28.22,28.16,28.19,129300.0,24.2764,24.2764,24.2248,24.2506,129300.0
2011-02-16 15:50:00,28.2,28.2,28.16,28.19,204300.0,24.2592,24.2592,24.2248,24.2506,204300.0
2011-02-17 09:30:00,28.11,28.22,28.09,28.11,27600.0,24.1818,24.2764,24.1646,24.1818,27600.0
2011-02-17 09:40:00,28.14,28.23,28.11,28.17,32700.0,24.2076,24.285,24.1818,24.2334,32700.0
2011-02-17 09:50:00,28.18,28.26,28.14,28.24,55200.0,24.242,24.3108,24.2076,24.2936,55200.0
2011-02-17 10:00:00,28.25,28.28,28.18,28.22,69300.0,24.3022,24.328,24.242,24.2764,69300.0
2011-02-17 10:10:00,28.23,28.26,28.14,28.15,53400.0,24.285,24.3108,24.2076,24.2162,53400.0
2011-02-17 10:20:00,28.15,28.19,28.13,28.14,70200.0,24.2162,24.2506,24.199,24.2076,70200.0
2011-02-17 10:30:00,28.15,28.18,28.12,28.14,41400.0,24.2162,24.242,24.1904,24.2076,41400.0
2011-02-17 10:40:00,28.13,28.18,28.12,28.17,29400.0,24.199,24.242,24.1904,24.2334,29400.0
2011-02-17 10:50:00,28.17,28.19,28.13,28.14,52800.0,24.2334,24.2506,24.199,24.2076,52800.0
2011-02-17 11:00:00,28.15,28.19,28.15,28.18,21900.0,24.2162,24.2506,24.2162,24.242,21900.0
2011-02-17 11:10:00,28.18,28.25,28.16,28.19,78300.0,24.242,24.3022,24.2248,24.2506,78300.0
2011-02-17 11:20:00,28.19,28.22,28.16,28.21,47700.0,24.2506,24.2764,24.2248,24.2678,47700.0
2011-02-17 11:30:00,28.21,28.24,28.2,28.21,17400.0,24.2678,24.2936,24.2592,24.2678,17400.0
2011-02-17 11:40:00,28.21,28.26,28.21,28.24,47100.0,24.2678,24.3108,24.2678,24.2936,47100.0
2011-02-17 11:50:00,28.24,28.25,28.22,28.23,55500.0,24.2936,24.3022,24.2764,24.285,55500.0
2011-02-17 12:00:00,28.23,28.23,28.2,28.22,178500.0,24.285,24.285,24.2592,24.2764,178500.0
2011-02-17 12:10:00,28.22,28.27,28.22,28.26,14400.0,24.2764,24.3194,24.2764,24.3108,14400.0
2011-02-17 12:20:00,28.26,28.28,28.26,28.28,13500.0,24.3108,24.328,24.3108,24.328,13500.0
2011-02-17 12:30:00,28.29,28.32,28.27,28.29,35700.0,24.3366,24.3624,24.3194,24.3366,35700.0
2011-02-17 12:40:00,28.29,28.31,28.27,28.28,26400.0,24.3366,24.3538,24.3194,24.328,26400.0
2011-02-17 12:50:00,28.28,28.28,28.24,28.24,29700.0,24.328,24.328,24.2936,24.2936,29700.0
2011-02-17 13:00:00,28.24,28.28,28.24,28.28,19800.0,24.2936,24.328,24.2936,24.328,19800.0
2011-02-17 13:10:00,28.26,28.27,28.24,28.27,26700.0,24.3108,24.3194,24.2936,24.3194,26700.0
2011-02-17 13:20:00,28.26,28.3,28.26,28.28,15900.0,24.3108,24.3452,24.3108,24.328,15900.0
2011-02-17 13:30:00,28.28,28.33,28.27,28.28,55500.0,24.328,24.371,24.3194,24.328,55500.0
2011-02-17 13:40:00,28.28,28.29,28.27,28.28,22200.0,24.328,24.3366,24.3194,24.328,22200.0
2011-02-17 13:50:00,28.28,28.28,28.25,28.25,20100.0,24.328,24.328,24.3022,24.3022,20100.0
2011-02-17 14:00:00,28.26,28.29,28.26,28.29,6000.0,24.3108,24.3366,24.3108,24.3366,6000.0
2011-02-17 14:10:00,28.3,28.33,28.3,28.3,15600.0,24.3452,24.371,24.3452,24.3452,15600.0
2011-02-17 14:20:00,28.3,28.31,28.29,28.3,15000.0,24.3452,24.3538,24.3366,24.3452,15000.0
2011-02-17 14:30:00,28.3,28.31,28.28,28.31,20100.0,24.3452,24.3538,24.328,24.3538,20100.0
2011-02-17 14:40:00,28.33,28.33,28.28,28.28,40800.0,24.371,24.371,24.328,24.328,40800.0
2011-02-17 14:50:00,28.29,28.33,28.28,28.33,29400.0,24.3366,24.371,24.328,24.371,29400.0
2011-02-17 15:00:00,28.33,28.38,28.32,28.37,37800.0,24.371,24.4141,24.3624,24.4055,37800.0
2011-02-17 15:10:00,28.36,28.42,28.33,28.41,50700.0,24.3969,24.4485,24.371,24.4399,50700.0
2011-02-17 15:20:00,28.42,28.42,28.37,28.37,90300.0,24.4485,24.4485,24.4055,24.4055,90300.0
2011-02-17 15:30:00,28.37,28.39,28.35,28.39,56100.0,24.4055,24.4227,24.3883,24.4227,56100.0
2011-02-17 15:40:00,28.38,28.38,28.35,28.36,80100.0,24.4141,24.4141,24.3883,24.3969,80100.0
2011-02-17 15:50:00,28.36,28.4,28.35,28.38,139800.0,24.3969,24.4313,24.3883,24.4141,139800.0
2011-02-18 09:30:00,28.43,28.47,28.23,28.24,275400.0,24.4571,24.4915,24.285,24.2936,275400.0
2011-02-18 09:40:00,28.24,28.35,28.19,28.33,43200.0,24.2936,24.3883,24.2506,24.371,43200.0
2011-02-18 09:50:00,28.32,28.34,28.27,28.29,37200.0,24.3624,24.3796,24.3194,24.3366,37200.0
2011-02-18 10:00:00,28.29,28.29,28.22,28.23,84900.0,24.3366,24.3366,24.2764,24.285,84900.0
2011-02-18 10:10:00,28.23,28.24,28.19,28.19,50700.0,24.285,24.2936,24.2506,24.2506,50700.0
2011-02-18 10:20:00,28.2,28.23,28.17,28.23,37500.0,24.2592,24.285,24.2334,24.285,37500.0
2011-02-18 10:30:00,28.24,28.25,28.19,28.19,53100.0,24.2936,24.3022,24.2506,24.2506,53100.0
2011-02-18 10:40:00,28.19,28.24,28.19,28.21,30900.0,24.2506,24.2936,24.2506,24.2678,30900.0
2011-02-18 10:50:00,28.21,28.25,28.21,28.21,14100.0,24.2678,24.3022,24.2678,24.2678,14100.0
2011-02-18 11:00:00,28.21,28.23,28.2,28.21,69600.0,24.2678,24.285,24.2592,24.2678,69600.0
2011-02-18 11:10:00,28.21,28.23,28.21,28.22,24300.0,24.2678,24.285,24.2678,24.2764,24300.0
2011-02-18 11:20:00,28.22,28.26,28.22,28.26,12000.0,24.2764,24.3108,24.2764,24.3108,12000.0
2011-02-18 11:30:00,28.26,28.27,28.25,28.27,22800.0,24.3108,24.3194,24.3022,24.3194,22800.0
2011-02-18 11:40:00,28.27,28.29,28.26,28.28,25500.0,24.3194,24.3366,24.3108,24.328,25500.0
2011-02-18 11:50:00,28.27,28.29,28.27,28.28,40500.0,24.3194,24.3366,24.3194,24.328,40500.0
2011-02-18 12:00:00,28.28,28.3,28.27,28.3,32400.0,24.328,24.3452,24.3194,24.3452,32400.0
2011-02-18 12:10:00,28.3,28.33,28.3,28.33,6000.0,24.3452,24.371,24.3452,24.371,6000.0
2011-02-18 12:20:00,28.33,28.37,28.33,28.37,27900.0,24.371,24.4055,24.371,24.4055,27900.0
2011-02-18 12:30:00,28.37,28.37,28.35,28.35,15000.0,24.4055,24.4055,24.3883,24.3883,15000.0
2011-02-18 12:40:00,28.35,28.38,28.35,28.35,13800.0,24.3883,24.4141,24.3883,24.3883,13800.0
2011-02-18 12:50:00,28.35,28.35,28.32,28.32,12000.0,24.3883,24.3883,24.3624,24.3624,12000.0
2011-02-18 13:00:00,28.32,28.32,28.28,28.29,10800.0,24.3624,24.3624,24.328,24.3366,10800.0
2011-02-18 13:10:00,28.29,28.33,28.29,28.33,12000.0,24.3366,24.371,24.3366,24.371,12000.0
2011-02-18 13:20:00,28.32,28.34,28.32,28.33,18900.0,24.3624,24.3796,24.3624,24.371,18900.0
2011-02-18 13:30:00,28.33,28.33,28.32,28.33,27900.0,24.371,24.371,24.3624,24.371,27900.0
2011-02-18 13:40:00,28.33,28.33,28.32,28.32,16200.0,24.371,24.371,24.3624,24.3624,16200.0
2011-02-18 13:50:00,28.33,28.34,28.27,28.33,33300.0,24.371,24.3796,24.3194,24.371,33300.0
2011-02-18 14:00:00,28.34,28.34,28.29,28.31,33900.0,24.3796,24.3796,24.3366,24.3538,33900.0
2011-02-18 14:10:00,28.31,28.33,28.3,28.31,32100.0,24.3538,24.371,24.3452,24.3538,32100.0
2011-02-18 14:20:00,28.3,28.3,28.28,28.28,26700.0,24.3452,24.3452,24.328,24.328,26700.0
2011-02-18 14:30:00,28.28,28.29,28.26,28.29,18300.0,24.328,24.3366,24.3108,24.3366,18300.0
2011-02-18 14:40:00,28.29,28.35,28.29,28.32,27000.0,24.3366,24.3883,24.3366,24.3624,27000.0
2011-02-18 14:50:00,28.33,28.33,28.31,28.32,11100.0,24.371,24.371,24.3538,24.3624,11100.0
2011-02-18 15:00:00,28.32,28.32,28.3,28.31,13500.0,24.3624,24.3624,24.3452,24.3538,13500.0
2011-02-18 15:10:00,28.31,28.32,28.27,28.28,47100.0,24.3538,24.3624,24.3194,24.328,47100.0
2011-02-18 15:20:00,28.28,28.32,28.28,28.31,51000.0,24.328,24.3624,24.328,24.3538,51000.0
2011-02-18 15:30:00,28.3,28.32,28.28,28.31,211500.0,24.3452,24.3624,24.328,24.3538,211500.0
2011-02-18 15:40:00,28.31,28.32,28.28,28.3,148200.0,24.3538,24.3624,24.328,24.3452,148200.0
2011-02-18 15:50:00,28.3,28.36,28.29,28.34,297000.0,24.3452,24.3969,24.3366,24.3796,297000.0
2011-02-22 09:30:00,28.25,28.26,28.08,28.14,125100.0,24.3022,24.3108,24.156,24.2076,125100.0
2011-02-22 09:40:00,28.15,28.29,28.15,28.29,121500.0,24.2162,24.3366,24.2162,24.3366,121500.0
2011-02-22 09:50:00,28.31,28.37,28.31,28.35,172800.0,24.3538,24.4055,24.3538,24.3883,172800.0
2011-02-22 10:00:00,28.35,28.39,28.2,28.34,125400.0,24.3883,24.4227,24.2592,24.3796,125400.0
2011-02-22 10:10:00,28.34,28.41,28.34,28.38,48000.0,24.3796,24.4399,24.3796,24.4141,48000.0
2011-02-22 10:20:00,28.38,28.39,28.3,28.3,48900.0,24.4141,24.4227,24.3452,24.3452,48900.0
2011-02-22 10:30:00,28.29,28.35,28.25,28.32,114900.0,24.3366,24.3883,24.3022,24.3624,114900.0
2011-02-22 10:40:00,28.33,28.36,28.31,28.33,40200.0,24.371,24.3969,24.3538,24.371,40200.0
2011-02-22 10:50:00,28.33,28.37,28.26,28.28,34200.0,24.371,24.4055,24.3108,24.328,34200.0
2011-02-22 11:00:00,28.28,28.28,28.25,28.26,27000.0,24.328,24.328,24.3022,24.3108,27000.0
2011-02-22 11:10:00,28.26,28.27,28.25,28.25,120900.0,24.3108,24.3194,24.3022,24.3022,120900.0
2011-02-22 11:20:00,28.26,28.28,28.17,28.17,105300.0,24.3108,24.328,24.2334,24.2334,105300.0
2011-02-22 11:30:00,28.17,28.2,28.15,28.19,79200.0,24.2334,24.2592,24.2162,24.2506,79200.0
2011-02-22 11:40:00,28.19,28.22,28.11,28.12,37200.0,24.2506,24.2764,24.1818,24.1904,37200.0
2011-02-22 11:50:00,28.12,28.12,28.08,28.09,13500.0,24.1904,24.1904,24.156,24.1646,13500.0
2011-02-22 12:00:00,28.09,28.1,28.03,28.04,9000.0,24.1646,24.1732,24.113,24.1216,9000.0
2011-02-22 12:10:00,28.04,28.06,28.01,28.06,37500.0,24.1216,24.1388,24.0958,24.1388,37500.0
2011-02-22 12:20:00,28.07,28.12,28.07,28.12,28200.0,24.1474,24.1904,24.1474,24.1904,28200.0
2011-02-22 12:30:00,28.12,28.14,28.11,28.13,12900.0,24.1904,24.2076,24.1818,24.199,12900.0
2011-02-22 12:40:00,28.13,28.13,28.07,28.07,46500.0,24.199,24.199,24.1474,24.1474,46500.0
2011-02-22 12:50:00,28.07,28.07,28.02,28.02,15900.0,24.1474,24.1474,24.1044,24.1044,15900.0
2011-02-22 13:00:00,28.01,28.02,28.0,28.0,196500.0,24.0958,24.1044,24.0872,24.0872,196500.0
2011-02-22 13:10:00,28.0,28.01,27.97,28.0,27000.0,24.0872,24.0958,24.0614,24.0872,27000.0
2011-02-22 13:20:00,28.0,28.0,27.92,27.95,29400.0,24.0872,24.0872,24.0183,24.0441,29400.0
2011-02-22 13:30:00,27.96,28.01,27.93,28.0,88200.0,24.0528,24.0958,24.0269,24.0872,88200.0
2011-02-22 13:40:00,28.01,28.06,28.0,28.0,37500.0,24.0958,24.1388,24.0872,24.0872,37500.0
2011-02-22 13:50:00,28.0,28.02,27.98,28.0,44400.0,24.0872,24.1044,24.07,24.0872,44400.0
2011-02-22 14:00:00,28.0,28.01,27.96,27.99,26400.0,24.0872,24.0958,24.0528,24.0786,26400.0
2011-02-22 14:10:00,28.0,28.02,27.98,28.0,31800.0,24.0872,24.1044,24.07,24.0872,31800.0
2011-02-22 14:20:00,28.0,28.04,28.0,28.03,32400.0,24.0872,24.1216,24.0872,24.113,32400.0
2011-02-22 14:30:00,28.03,28.07,28.02,28.04,13800.0,24.113,24.1474,24.1044,24.1216,13800.0
2011-02-22 14:40:00,28.03,28.04,28.0,28.04,20100.0,24.113,24.1216,24.0872,24.1216,20100.0
2011-02-22 14:50:00,28.04,28.06,28.0,28.0,38100.0,24.1216,24.1388,24.0872,24.0872,38100.0
2011-02-22 15:00:00,28.0,28.02,27.97,27.99,73200.0,24.0872,24.1044,24.0614,24.0786,73200.0
2011-02-22 15:10:00,28.0,28.01,27.96,27.96,64800.0,24.0872,24.0958,24.0528,24.0528,64800.0
2011-02-22 15:20:00,27.96,28.0,27.94,27.98,132600.0,24.0528,24.0872,24.0355,24.07,132600.0
2011-02-22 15:30:00,27.98,28.03,27.97,27.98,117600.0,24.07,24.113,24.0614,24.07,117600.0
2011-02-22 15:40:00,27.98,28.02,27.95,27.97,141000.0,24.07,24.1044,24.0441,24.0614,141000.0
2011-02-22 15:50:00,27.96,28.02,27.96,28.02,217800.0,24.0528,24.1044,24.0528,24.1044,217800.0
2011-02-23 09:30:00,27.94,28.09,27.75,27.83,369900.0,24.1417,24.2713,23.9775,24.0466,369900.0
2011-02-23 09:40:00,27.87,27.9,27.75,27.77,91500.0,24.0812,24.1071,23.9775,23.9948,91500.0
2011-02-23 09:50:00,27.76,27.79,27.67,27.68,137400.0,23.9862,24.0121,23.9084,23.917,137400.0
2011-02-23 10:00:00,27.68,27.72,27.67,27.67,161700.0,23.917,23.9516,23.9084,23.9084,161700.0
2011-02-23 10:10:00,27.67,27.72,27.67,27.67,64800.0,23.9084,23.9516,23.9084,23.9084,64800.0
2011-02-23 10:20:00,27.68,27.7,27.67,27.67,98400.0,23.917,23.9343,23.9084,23.9084,98400.0
2011-02-23 10:30:00,27.67,27.68,27.63,27.63,93900.0,23.9084,23.917,23.8738,23.8738,93900.0
2011-02-23 10:40:00,27.63,27.63,27.26,27.5,435300.0,23.8738,23.8738,23.5541,23.7615,435300.0
2011-02-23 10:50:00,27.5,27.56,27.5,27.51,42000.0,23.7615,23.8134,23.7615,23.7701,42000.0
2011-02-23 11:00:00,27.51,27.54,27.5,27.52,26100.0,23.7701,23.7961,23.7615,23.7788,26100.0
2011-02-23 11:10:00,27.52,27.57,27.5,27.52,24900.0,23.7788,23.822,23.7615,23.7788,24900.0
2011-02-23 11:20:00,27.52,27.57,27.51,27.57,42900.0,23.7788,23.822,23.7701,23.822,42900.0
2011-02-23 11:30:00,27.55,27.6,27.51,27.55,65700.0,23.8047,23.8479,23.7701,23.8047,65700.0
2011-02-23 11:40:00,27.55,27.56,27.48,27.52,54900.0,23.8047,23.8134,23.7442,23.7788,54900.0
2011-02-23 11:50:00,27.52,27.61,27.52,27.55,36000.0,23.7788,23.8566,23.7788,23.8047,36000.0
2011-02-23 12:00:00,27.55,27.58,27.42,27.44,62400.0,23.8047,23.8306,23.6924,23.7097,62400.0
2011-02-23 12:10:00,27.44,27.5,27.42,27.47,170700.0,23.7097,23.7615,23.6924,23.7356,170700.0
2011-02-23 12:20:00,27.46,27.48,27.45,27.47,31200.0,23.7269,23.7442,23.7183,23.7356,31200.0
2011-02-23 12:30:00,27.46,27.5,27.43,27.43,52500.0,23.7269,23.7615,23.701,23.701,52500.0
2011-02-23 12:40:00,27.42,27.45,27.33,27.33,22800.0,23.6924,23.7183,23.6146,23.6146,22800.0
2011-02-23 12:50:00,27.35,27.38,27.33,27.35,26400.0,23.6319,23.6578,23.6146,23.6319,26400.0
2011-02-23 13:00:00,27.35,27.37,27.32,27.32,18000.0,23.6319,23.6492,23.606,23.606,18000.0
2011-02-23 13:10:00,27.32,27.33,27.24,27.26,40500.0,23.606,23.6146,23.5369,23.5541,40500.0
2011-02-23 13:20:00,27.26,27.29,27.25,27.29,53400.0,23.5541,23.5801,23.5455,23.5801,53400.0
2011-02-23 13:30:00,27.27,27.3,27.27,27.29,66600.0,23.5628,23.5887,23.5628,23.5801,66600.0
2011-02-23 13:40:00,27.29,27.36,27.28,27.32,37500.0,23.5801,23.6405,23.5714,23.606,37500.0
2011-02-23 13:50:00,27.32,27.39,27.3,27.36,23400.0,23.606,23.6665,23.5887,23.6405,23400.0
2011-02-23 14:00:00,27.36,27.49,27.35,27.48,45000.0,23.6405,23.7529,23.6319,23.7442,45000.0
2011-02-23 14:10:00,27.49,27.55,27.46,27.55,35400.0,23.7529,23.8047,23.7269,23.8047,35400.0
2011-02-23 14:20:00,27.56,27.59,27.55,27.59,59700.0,23.8134,23.8393,23.8047,23.8393,59700.0
2011-02-23 14:30:00,27.59,27.65,27.59,27.63,114000.0,23.8393,23.8911,23.8393,23.8738,114000.0
2011-02-23 14:40:00,27.64,27.65,27.59,27.65,124500.0,23.8825,23.8911,23.8393,23.8911,124500.0
2011-02-23 14:50:00,27.64,27.67,27.61,27.67,26400.0,23.8825,23.9084,23.8566,23.9084,26400.0
2011-02-23 15:00:00,27.67,27.67,27.63,27.67,88500.0,23.9084,23.9084,23.8738,23.9084,88500.0
2011-02-23 15:10:00,27.66,27.68,27.66,27.67,131100.0,23.8998,23.917,23.8998,23.9084,131100.0
2011-02-23 15:20:00,27.67,27.73,27.67,27.72,68700.0,23.9084,23.9602,23.9084,23.9516,68700.0
2011-02-23 15:30:00,27.72,27.73,27.64,27.67,144000.0,23.9516,23.9602,23.8825,23.9084,144000.0
2011-02-23 15:40:00,27.67,27.69,27.62,27.67,133200.0,23.9084,23.9257,23.8652,23.9084,133200.0
2011-02-23 15:50:00,27.66,27.67,27.54,27.55,389700.0,23.8998,23.9084,23.7961,23.8047,389700.0
2011-02-24 09:30:00,27.55,27.62,27.39,27.5,42900.0,23.8047,23.8652,23.6665,23.7615,42900.0
2011-02-24 09:40:00,27.5,27.5,27.43,27.43,68700.0,23.7615,23.7615,23.701,23.701,68700.0
2011-02-24 09:50:00,27.4,27.46,27.37,27.46,26100.0,23.6751,23.7269,23.6492,23.7269,26100.0
2011-02-24 10:00:00,27.47,27.5,27.34,27.48,78900.0,23.7356,23.7615,23.6233,23.7442,78900.0
2011-02-24 10:10:00,27.49,27.49,27.4,27.47,61800.0,23.7529,23.7529,23.6751,23.7356,61800.0
2011-02-24 10:20:00,27.47,27.48,27.39,27.41,36300.0,23.7356,23.7442,23.6665,23.6837,36300.0
2011-02-24 10:30:00,27.41,27.42,27.35,27.36,46800.0,23.6837,23.6924,23.6319,23.6405,46800.0
2011-02-24 10:40:00,27.34,27.37,27.34,27.34,92700.0,23.6233,23.6492,23.6233,23.6233,92700.0
2011-02-24 10:50:00,27.34,27.39,27.31,27.34,94200.0,23.6233,23.6665,23.5973,23.6233,94200.0
2011-02-24 11:00:00,27.33,27.34,27.25,27.26,81600.0,23.6146,23.6233,23.5455,23.5541,81600.0
2011-02-24 11:10:00,27.26,27.27,27.16,27.2,121200.0,23.5541,23.5628,23.4677,23.5023,121200.0
2011-02-24 11:20:00,27.21,27.26,27.16,27.26,98700.0,23.5109,23.5541,23.4677,23.5541,98700.0
2011-02-24 11:30:00,27.26,27.26,27.18,27.21,80700.0,23.5541,23.5541,23.485,23.5109,80700.0
2011-02-24 11:40:00,27.21,27.22,27.1,27.13,68100.0,23.5109,23.5196,23.4159,23.4418,68100.0
2011-02-24 11:50:00,27.12,27.22,27.12,27.19,63600.0,23.4332,23.5196,23.4332,23.4937,63600.0
2011-02-24 12:00:00,27.19,27.2,27.05,27.08,108900.0,23.4937,23.5023,23.3727,23.3986,108900.0
2011-02-24 12:10:00,27.09,27.22,27.09,27.22,49200.0,23.4072,23.5196,23.4072,23.5196,49200.0
2011-02-24 12:20:00,27.22,27.22,27.17,27.17,21600.0,23.5196,23.5196,23.4764,23.4764,21600.0
2011-02-24 12:30:00,27.17,27.17,27.1,27.13,43800.0,23.4764,23.4764,23.4159,23.4418,43800.0
2011-02-24 12:40:00,27.13,27.14,27.04,27.09,85800.0,23.4418,23.4504,23.364,23.4072,85800.0
2011-02-24 12:50:00,27.09,27.15,27.04,27.15,78900.0,23.4072,23.4591,23.364,23.4591,78900.0
2011-02-24 13:00:00,27.14,27.15,27.06,27.06,55200.0,23.4504,23.4591,23.3813,23.3813,55200.0
2011-02-24 13:10:00,27.06,27.14,27.05,27.1,46500.0,23.3813,23.4504,23.3727,23.4159,46500.0
2011-02-24 13:20:00,27.1,27.1,27.01,27.02,86100.0,23.4159,23.4159,23.3381,23.3468,86100.0
2011-02-24 13:30:00,27.03,27.08,27.02,27.05,56100.0,23.3554,23.3986,23.3468,23.3727,56100.0
2011-02-24 13:40:00,27.04,27.04,26.94,26.94,102000.0,23.364,23.364,23.2776,23.2776,102000.0
2011-02-24 13:50:00,26.94,26.96,26.8,26.81,131400.0,23.2776,23.2949,23.1567,23.1653,131400.0
2011-02-24 14:00:00,26.82,26.86,26.78,26.86,169800.0,23.174,23.2085,23.1394,23.2085,169800.0
2011-02-24 14:10:00,26.86,27.03,26.85,27.03,121200.0,23.2085,23.3554,23.1999,23.3554,121200.0
2011-02-24 14:20:00,27.04,27.1,27.02,27.03,122700.0,23.364,23.4159,23.3468,23.3554,122700.0
2011-02-24 14:30:00,27.03,27.08,27.0,27.05,97800.0,23.3554,23.3986,23.3295,23.3727,97800.0
2011-02-24 14:40:00,27.05,27.08,26.96,27.0,110700.0,23.3727,23.3986,23.2949,23.3295,110700.0
2011-02-24 14:50:00,27.0,27.03,26.99,27.01,73500.0,23.3295,23.3554,23.3208,23.3381,73500.0
2011-02-24 15:00:00,27.01,27.06,26.98,27.06,89700.0,23.3381,23.3813,23.3122,23.3813,89700.0
2011-02-24 15:10:00,27.06,27.06,26.99,27.01,197400.0,23.3813,23.3813,23.3208,23.3381,197400.0
2011-02-24 15:20:00,27.01,27.11,27.01,27.07,115500.0,23.3381,23.4245,23.3381,23.39,115500.0
2011-02-24 15:30:00,27.07,27.11,27.07,27.1,244500.0,23.39,23.4245,23.39,23.4159,244500.0
2011-02-24 15:40:00,27.1,27.11,27.06,27.09,291900.0,23.4159,23.4245,23.3813,23.4072,291900.0
2011-02-24 15:50:00,27.09,27.1,27.03,27.05,356400.0,23.4072,23.4159,23.3554,23.3727,356400.0
2011-02-25 09:30:00,27.08,27.25,27.03,27.21,48000.0,23.3986,23.5455,23.3554,23.5109,48000.0
2011-02-25 09:40:00,27.21,27.23,27.19,27.2,51900.0,23.5109,23.5282,23.4937,23.5023,51900.0
2011-02-25 09:50:00,27.22,27.25,27.2,27.23,96600.0,23.5196,23.5455,23.5023,23.5282,96600.0
2011-02-25 10:00:00,27.22,27.28,27.19,27.25,80700.0,23.5196,23.5714,23.4937,23.5455,80700.0
2011-02-25 10:10:00,27.25,27.27,27.18,27.19,61200.0,23.5455,23.5628,23.485,23.4937,61200.0
2011-02-25 10:20:00,27.2,27.29,27.2,27.27,51900.0,23.5023,23.5801,23.5023,23.5628,51900.0
2011-02-25 10:30:00,27.27,27.29,27.22,27.28,81000.0,23.5628,23.5801,23.5196,23.5714,81000.0
2011-02-25 10:40:00,27.29,27.38,27.29,27.35,54300.0,23.5801,23.6578,23.5801,23.6319,54300.0
2011-02-25 10:50:00,27.35,27.36,27.34,27.34,39300.0,23.6319,23.6405,23.6233,23.6233,39300.0
2011-02-25 11:00:00,27.34,27.35,27.32,27.34,48600.0,23.6233,23.6319,23.606,23.6233,48600.0
2011-02-25 11:10:00,27.34,27.34,27.3,27.31,35100.0,23.6233,23.6233,23.5887,23.5973,35100.0
2011-02-25 11:20:00,27.3,27.31,27.12,27.15,132600.0,23.5887,23.5973,23.4332,23.4591,132600.0
2011-02-25 11:30:00,27.15,27.16,27.13,27.16,57000.0,23.4591,23.4677,23.4418,23.4677,57000.0
2011-02-25 11:40:00,27.15,27.15,27.1,27.12,40200.0,23.4591,23.4591,23.4159,23.4332,40200.0
2011-02-25 11:50:00,27.12,27.17,27.07,27.14,23400.0,23.4332,23.4764,23.39,23.4504,23400.0
2011-02-25 12:00:00,27.12,27.16,27.11,27.14,18300.0,23.4332,23.4677,23.4245,23.4504,18300.0
2011-02-25 12:10:00,27.13,27.18,27.13,27.16,32400.0,23.4418,23.485,23.4418,23.4677,32400.0
2011-02-25 12:20:00,27.15,27.23,27.14,27.21,27300.0,23.4591,23.5282,23.4504,23.5109,27300.0
2011-02-25 12:30:00,27.21,27.21,27.17,27.19,18300.0,23.5109,23.5109,23.4764,23.4937,18300.0
2011-02-25 12:40:00,27.19,27.22,27.19,27.22,24600.0,23.4937,23.5196,23.4937,23.5196,24600.0
2011-02-25 12:50:00,27.23,27.23,27.2,27.22,15900.0,23.5282,23.5282,23.5023,23.5196,15900.0
2011-02-25 13:00:00,27.22,27.24,27.21,27.24,24600.0,23.5196,23.5369,23.5109,23.5369,24600.0
2011-02-25 13:10:00,27.23,27.28,27.22,27.27,24300.0,23.5282,23.5714,23.5196,23.5628,24300.0
2011-02-25 13:20:00,27.27,27.29,27.23,27.23,23100.0,23.5628,23.5801,23.5282,23.5282,23100.0
2011-02-25 13:30:00,27.24,27.24,27.21,27.22,21000.0,23.5369,23.5369,23.5109,23.5196,21000.0
2011-02-25 13:40:00,27.22,27.24,27.21,27.22,17700.0,23.5196,23.5369,23.5109,23.5196,17700.0
2011-02-25 13:50:00,27.21,27.24,27.19,27.2,20700.0,23.5109,23.5369,23.4937,23.5023,20700.0
2011-02-25 14:00:00,27.2,27.31,27.2,27.31,61500.0,23.5023,23.5973,23.5023,23.5973,61500.0
2011-02-25 14:10:00,27.31,27.31,27.26,27.26,30900.0,23.5973,23.5973,23.5541,23.5541,30900.0
2011-02-25 14:20:00,27.26,27.27,27.21,27.21,41700.0,23.5541,23.5628,23.5109,23.5109,41700.0
2011-02-25 14:30:00,27.22,27.26,27.2,27.2,29100.0,23.5196,23.5541,23.5023,23.5023,29100.0
2011-02-25 14:40:00,27.19,27.23,27.19,27.21,27000.0,23.4937,23.5282,23.4937,23.5109,27000.0
2011-02-25 14:50:00,27.22,27.27,27.22,27.24,40500.0,23.5196,23.5628,23.5196,23.5369,40500.0
2011-02-25 15:00:00,27.24,27.25,27.22,27.24,30900.0,23.5369,23.5455,23.5196,23.5369,30900.0
2011-02-25 15:10:00,27.24,27.26,27.22,27.23,36900.0,23.5369,23.5541,23.5196,23.5282,36900.0
2011-02-25 15:20:00,27.24,27.25,27.19,27.24,46800.0,23.5369,23.5455,23.4937,23.5369,46800.0
2011-02-25 15:30:00,27.24,27.25,27.17,27.18,91500.0,23.5369,23.5455,23.4764,23.485,91500.0
2011-02-25 15:40:00,27.18,27.23,27.13,27.2,141900.0,23.485,23.5282,23.4418,23.5023,141900.0
2011-02-25 15:50:00,27.2,27.24,27.17,27.23,132000.0,23.5023,23.5369,23.4764,23.5282,132000.0
2011-02-28 09:30:00,27.25,27.38,27.15,27.23,77700.0,23.5455,23.6578,23.4591,23.5282,77700.0
2011-02-28 09:40:00,27.21,27.25,27.04,27.07,120000.0,23.5109,23.5455,23.364,23.39,120000.0
2011-02-28 09:50:00,27.07,27.17,27.0,27.14,48300.0,23.39,23.4764,23.3295,23.4504,48300.0
2011-02-28 10:00:00,27.14,27.21,27.12,27.18,67800.0,23.4504,23.5109,23.4332,23.485,67800.0
2011-02-28 10:10:00,27.18,27.2,27.12,27.14,40200.0,23.485,23.5023,23.4332,23.4504,40200.0
2011-02-28 10:20:00,27.14,27.17,27.11,27.16,63600.0,23.4504,23.4764,23.4245,23.4677,63600.0
2011-02-28 10:30:00,27.17,27.24,27.14,27.17,48900.0,23.4764,23.5369,23.4504,23.4764,48900.0
2011-02-28 10:40:00,27.17,27.18,27.09,27.12,68400.0,23.4764,23.485,23.4072,23.4332,68400.0
2011-02-28 10:50:00,27.12,27.12,27.03,27.04,59400.0,23.4332,23.4332,23.3554,23.364,59400.0
2011-02-28 11:00:00,27.04,27.09,27.03,27.06,65100.0,23.364,23.4072,23.3554,23.3813,65100.0
2011-02-28 11:10:00,27.07,27.1,27.05,27.07,28200.0,23.39,23.4159,23.3727,23.39,28200.0
2011-02-28 11:20:00,27.07,27.09,27.03,27.06,48300.0,23.39,23.4072,23.3554,23.3813,48300.0
2011-02-28 11:30:00,27.07,27.11,27.05,27.06,104100.0,23.39,23.4245,23.3727,23.3813,104100.0
2011-02-28 11:40:00,27.06,27.1,27.05,27.08,68700.0,23.3813,23.4159,23.3727,23.3986,68700.0
2011-02-28 11:50:00,27.08,27.13,27.08,27.08,46200.0,23.3986,23.4418,23.3986,23.3986,46200.0
2011-02-28 12:00:00,27.08,27.09,27.03,27.08,61500.0,23.3986,23.4072,23.3554,23.3986,61500.0
2011-02-28 12:10:00,27.09,27.1,27.01,27.09,90900.0,23.4072,23.4159,23.3381,23.4072,90900.0
2011-02-28 12:20:00,27.09,27.1,27.04,27.04,55800.0,23.4072,23.4159,23.364,23.364,55800.0
2011-02-28 12:30:00,27.04,27.05,26.96,26.96,87900.0,23.364,23.3727,23.2949,23.2949,87900.0
2011-02-28 12:40:00,26.97,27.01,26.96,26.99,56100.0,23.3036,23.3381,23.2949,23.3208,56100.0
2011-02-28 12:50:00,26.98,27.0,26.88,26.89,89400.0,23.3122,23.3295,23.2258,23.2344,89400.0
2011-02-28 13:00:00,26.9,26.9,26.81,26.85,128700.0,23.2431,23.2431,23.1653,23.1999,128700.0
2011-02-28 13:10:00,26.86,26.97,26.85,26.92,67200.0,23.2085,23.3036,23.1999,23.2604,67200.0
2011-02-28 13:20:00,26.93,26.95,26.87,26.89,60300.0,23.269,23.2863,23.2172,23.2344,60300.0
2011-02-28 13:30:00,26.9,26.98,26.89,26.97,61200.0,23.2431,23.3122,23.2344,23.3036,61200.0
2011-02-28 13:40:00,26.97,27.0,26.96,26.97,51900.0,23.3036,23.3295,23.2949,23.3036,51900.0
2011-02-28 13:50:00,26.97,27.02,26.97,26.97,46800.0,23.3036,23.3468,23.3036,23.3036,46800.0
2011-02-28 14:00:00,26.97,27.03,26.97,27.03,55800.0,23.3036,23.3554,23.3036,23.3554,55800.0
2011-02-28 14:10:00,27.03,27.09,27.03,27.06,43800.0,23.3554,23.4072,23.3554,23.3813,43800.0
2011-02-28 14:20:00,27.06,27.13,27.05,27.12,56400.0,23.3813,23.4418,23.3727,23.4332,56400.0
2011-02-28 14:30:00,27.12,27.21,27.12,27.21,114300.0,23.4332,23.5109,23.4332,23.5109,114300.0
2011-02-28 14:40:00,27.21,27.22,27.15,27.15,126000.0,23.5109,23.5196,23.4591,23.4591,126000.0
2011-02-28 14:50:00,27.16,27.27,27.15,27.26,90900.0,23.4677,23.5628,23.4591,23.5541,90900.0
2011-02-28 15:00:00,27.26,27.31,27.24,27.29,96300.0,23.5541,23.5973,23.5369,23.5801,96300.0
2011-02-28 15:10:00,27.29,27.36,27.28,27.34,120600.0,23.5801,23.6405,23.5714,23.6233,120600.0
2011-02-28 15:20:00,27.34,27.4,27.32,27.4,124200.0,23.6233,23.6751,23.606,23.6751,124200.0
2011-02-28 15:30:00,27.39,27.4,27.34,27.39,163200.0,23.6665,23.6751,23.6233,23.6665,163200.0
2011-02-28 15:40:00,27.39,27.39,27.34,27.36,241800.0,23.6665,23.6665,23.6233,23.6405,241800.0
2011-02-28 15:50:00,27.36,27.37,27.34,27.37,174600.0,23.6405,23.6492,23.6233,23.6492,174600.0
2011-03-01 09:30:00,27.45,27.52,27.34,27.48,82200.0,23.7183,23.7788,23.6233,23.7442,82200.0
2011-03-01 09:40:00,27.47,27.47,27.34,27.39,47400.0,23.7356,23.7356,23.6233,23.6665,47400.0
2011-03-01 09:50:00,27.4,27.42,27.23,27.25,74400.0,23.6751,23.6924,23.5282,23.5455,74400.0
2011-03-01 10:00:00,27.27,27.35,27.19,27.21,42000.0,23.5628,23.6319,23.4937,23.5109,42000.0
2011-03-01 10:10:00,27.2,27.2,27.11,27.11,32400.0,23.5023,23.5023,23.4245,23.4245,32400.0
2011-03-01 10:20:00,27.12,27.19,27.09,27.09,26100.0,23.4332,23.4937,23.4072,23.4072,26100.0
2011-03-01 10:30:00,27.09,27.12,27.06,27.1,57900.0,23.4072,23.4332,23.3813,23.4159,57900.0
2011-03-01 10:40:00,27.11,27.17,27.1,27.16,53400.0,23.4245,23.4764,23.4159,23.4677,53400.0
2011-03-01 10:50:00,27.15,27.24,27.14,27.22,54000.0,23.4591,23.5369,23.4504,23.5196,54000.0
2011-03-01 11:00:00,27.22,27.26,27.17,27.18,32400.0,23.5196,23.5541,23.4764,23.485,32400.0
2011-03-01 11:10:00,27.17,27.22,27.14,27.18,33600.0,23.4764,23.5196,23.4504,23.485,33600.0
2011-03-01 11:20:00,27.2,27.22,27.11,27.12,36900.0,23.5023,23.5196,23.4245,23.4332,36900.0
2011-03-01 11:30:00,27.12,27.16,27.06,27.13,62400.0,23.4332,23.4677,23.3813,23.4418,62400.0
2011-03-01 11:40:00,27.12,27.14,27.09,27.09,46500.0,23.4332,23.4504,23.4072,23.4072,46500.0
2011-03-01 11:50:00,27.09,27.1,27.03,27.03,48600.0,23.4072,23.4159,23.3554,23.3554,48600.0
2011-03-01 12:00:00,27.03,27.03,26.97,26.99,29700.0,23.3554,23.3554,23.3036,23.3208,29700.0
2011-03-01 12:10:00,26.99,27.04,26.99,27.03,40800.0,23.3208,23.364,23.3208,23.3554,40800.0
2011-03-01 12:20:00,27.03,27.04,26.97,26.97,47700.0,23.3554,23.364,23.3036,23.3036,47700.0
2011-03-01 12:30:00,26.98,27.03,26.97,27.0,29700.0,23.3122,23.3554,23.3036,23.3295,29700.0
2011-03-01 12:40:00,26.99,27.03,26.99,27.02,33300.0,23.3208,23.3554,23.3208,23.3468,33300.0
2011-03-01 12:50:00,27.01,27.03,26.98,26.99,24300.0,23.3381,23.3554,23.3122,23.3208,24300.0
2011-03-01 13:00:00,26.98,26.98,26.92,26.96,34800.0,23.3122,23.3122,23.2604,23.2949,34800.0
2011-03-01 13:10:00,26.97,26.99,26.94,26.98,33900.0,23.3036,23.3208,23.2776,23.3122,33900.0
2011-03-01 13:20:00,26.97,26.97,26.88,26.92,37500.0,23.3036,23.3036,23.2258,23.2604,37500.0
2011-03-01 13:30:00,26.91,26.97,26.9,26.96,22200.0,23.2517,23.3036,23.2431,23.2949,22200.0
2011-03-01 13:40:00,26.95,26.95,26.88,26.92,17700.0,23.2863,23.2863,23.2258,23.2604,17700.0
2011-03-01 13:50:00,26.9,26.96,26.89,26.92,27900.0,23.2431,23.2949,23.2344,23.2604,27900.0
2011-03-01 14:00:00,26.92,26.92,26.87,26.88,35100.0,23.2604,23.2604,23.2172,23.2258,35100.0
2011-03-01 14:10:00,26.88,26.89,26.83,26.89,32400.0,23.2258,23.2344,23.1826,23.2344,32400.0
2011-03-01 14:20:00,26.9,26.9,26.79,26.79,54000.0,23.2431,23.2431,23.148,23.148,54000.0
2011-03-01 14:30:00,26.78,26.79,26.7,26.75,139200.0,23.1394,23.148,23.0703,23.1135,139200.0
2011-03-01 14:40:00,26.75,26.8,26.75,26.77,37800.0,23.1135,23.1567,23.1135,23.1307,37800.0
2011-03-01 14:50:00,26.77,26.85,26.74,26.74,40200.0,23.1307,23.1999,23.1048,23.1048,40200.0
2011-03-01 15:00:00,26.76,26.8,26.73,26.74,51000.0,23.1221,23.1567,23.0962,23.1048,51000.0
2011-03-01 15:10:00,26.74,26.82,26.73,26.82,103500.0,23.1048,23.174,23.0962,23.174,103500.0
2011-03-01 15:20:00,26.83,26.86,26.81,26.82,90000.0,23.1826,23.2085,23.1653,23.174,90000.0
2011-03-01 15:30:00,26.83,26.89,26.83,26.87,179100.0,23.1826,23.2344,23.1826,23.2172,179100.0
2011-03-01 15:40:00,26.86,26.92,26.83,26.84,148500.0,23.2085,23.2604,23.1826,23.1912,148500.0
2011-03-01 15:50:00,26.84,26.85,26.8,26.81,216000.0,23.1912,23.1999,23.1567,23.1653,216000.0
2011-03-02 09:30:00,26.88,26.97,26.83,26.97,65400.0,23.2258,23.3036,23.1826,23.3036,65400.0
2011-03-02 09:40:00,26.99,27.05,26.91,26.94,51000.0,23.3208,23.3727,23.2517,23.2776,51000.0
2011-03-02 09:50:00,26.93,27.03,26.92,27.03,52200.0,23.269,23.3554,23.2604,23.3554,52200.0
2011-03-02 10:00:00,27.02,27.04,26.98,26.98,46500.0,23.3468,23.364,23.3122,23.3122,46500.0
2011-03-02 10:10:00,26.99,27.0,26.95,26.95,46500.0,23.3208,23.3295,23.2863,23.2863,46500.0
2011-03-02 10:20:00,26.96,26.97,26.87,26.89,72600.0,23.2949,23.3036,23.2172,23.2344,72600.0
2011-03-02 10:30:00,26.89,26.89,26.83,26.87,76500.0,23.2344,23.2344,23.1826,23.2172,76500.0
2011-03-02 10:40:00,26.87,26.89,26.86,26.87,68400.0,23.2172,23.2344,23.2085,23.2172,68400.0
2011-03-02 10:50:00,26.87,26.87,26.8,26.81,64200.0,23.2172,23.2172,23.1567,23.1653,64200.0
2011-03-02 11:00:00,26.82,26.86,26.8,26.8,80700.0,23.174,23.2085,23.1567,23.1567,80700.0
2011-03-02 11:10:00,26.8,26.8,26.74,26.75,49800.0,23.1567,23.1567,23.1048,23.1135,49800.0
2011-03-02 11:20:00,26.75,26.75,26.69,26.7,65400.0,23.1135,23.1135,23.0616,23.0703,65400.0
2011-03-02 11:30:00,26.7,26.72,26.62,26.63,105600.0,23.0703,23.0875,23.0011,23.0098,105600.0
2011-03-02 11:40:00,26.63,26.64,26.53,26.53,163500.0,23.0098,23.0184,22.9234,22.9234,163500.0
2011-03-02 11:50:00,26.53,26.56,26.44,26.45,185400.0,22.9234,22.9493,22.8456,22.8543,185400.0
2011-03-02 12:00:00,26.45,26.52,26.42,26.52,102600.0,22.8543,22.9147,22.8283,22.9147,102600.0
2011-03-02 12:10:00,26.51,26.51,26.48,26.51,87600.0,22.9061,22.9061,22.8802,22.9061,87600.0
2011-03-02 12:20:00,26.51,26.63,26.51,26.62,29100.0,22.9061,23.0098,22.9061,23.0011,29100.0
2011-03-02 12:30:00,26.62,26.65,26.61,26.64,57000.0,23.0011,23.0271,22.9925,23.0184,57000.0
2011-03-02 12:40:00,26.65,26.65,26.62,26.63,40800.0,23.0271,23.0271,23.0011,23.0098,40800.0
2011-03-02 12:50:00,26.63,26.63,26.58,26.6,63300.0,23.0098,23.0098,22.9666,22.9839,63300.0
2011-03-02 13:00:00,26.6,26.63,26.57,26.57,47100.0,22.9839,23.0098,22.9579,22.9579,47100.0
2011-03-02 13:10:00,26.57,26.57,26.54,26.55,87000.0,22.9579,22.9579,22.932,22.9407,87000.0
2011-03-02 13:20:00,26.54,26.59,26.54,26.56,31200.0,22.932,22.9752,22.932,22.9493,31200.0
2011-03-02 13:30:00,26.56,26.57,26.54,26.56,27000.0,22.9493,22.9579,22.932,22.9493,27000.0
2011-03-02 13:40:00,26.54,26.55,26.51,26.54,120600.0,22.932,22.9407,22.9061,22.932,120600.0
2011-03-02 13:50:00,26.54,26.55,26.45,26.5,74700.0,22.932,22.9407,22.8543,22.8975,74700.0
2011-03-02 14:00:00,26.48,26.56,26.46,26.53,40800.0,22.8802,22.9493,22.8629,22.9234,40800.0
2011-03-02 14:10:00,26.53,26.55,26.5,26.53,49200.0,22.9234,22.9407,22.8975,22.9234,49200.0
2011-03-02 14:20:00,26.53,26.56,26.48,26.49,50400.0,22.9234,22.9493,22.8802,22.8888,50400.0
2011-03-02 14:30:00,26.49,26.51,26.44,26.47,72000.0,22.8888,22.9061,22.8456,22.8715,72000.0
2011-03-02 14:40:00,26.48,26.52,26.47,26.47,87000.0,22.8802,22.9147,22.8715,22.8715,87000.0
2011-03-02 14:50:00,26.47,26.53,26.47,26.53,55800.0,22.8715,22.9234,22.8715,22.9234,55800.0
2011-03-02 15:00:00,26.51,26.61,26.51,26.6,77100.0,22.9061,22.9925,22.9061,22.9839,77100.0
2011-03-02 15:10:00,26.6,26.6,26.57,26.6,69600.0,22.9839,22.9839,22.9579,22.9839,69600.0
2011-03-02 15:20:00,26.6,26.64,26.57,26.63,64800.0,22.9839,23.0184,22.9579,23.0098,64800.0
2011-03-02 15:30:00,26.62,26.62,26.54,26.55,120900.0,23.0011,23.0011,22.932,22.9407,120900.0
2011-03-02 15:40:00,26.55,26.62,26.55,26.61,147000.0,22.9407,23.0011,22.9407,22.9925,147000.0
2011-03-02 15:50:00,26.6,26.61,26.56,26.6,160200.0,22.9839,22.9925,22.9493,22.9839,160200.0
2011-03-03 09:30:00,26.71,26.9,26.71,26.85,35100.0,23.0789,23.2431,23.0789,23.1999,35100.0
2011-03-03 09:40:00,26.84,27.01,26.82,26.94,81600.0,23.1912,23.3381,23.174,23.2776,81600.0
2011-03-03 09:50:00,26.94,27.04,26.94,27.04,67800.0,23.2776,23.364,23.2776,23.364,67800.0
2011-03-03 10:00:00,27.03,27.07,27.01,27.05,89400.0,23.3554,23.39,23.3381,23.3727,89400.0
2011-03-03 10:10:00,27.05,27.05,26.96,26.97,30900.0,23.3727,23.3727,23.2949,23.3036,30900.0
2011-03-03 10:20:00,26.97,26.97,26.83,26.91,41700.0,23.3036,23.3036,23.1826,23.2517,41700.0
2011-03-03 10:30:00,26.89,26.97,26.89,26.94,28500.0,23.2344,23.3036,23.2344,23.2776,28500.0
2011-03-03 10:40:00,26.94,27.01,26.93,27.0,29400.0,23.2776,23.3381,23.269,23.3295,29400.0
2011-03-03 10:50:00,26.99,27.01,26.98,27.0,11100.0,23.3208,23.3381,23.3122,23.3295,11100.0
2011-03-03 11:00:00,27.01,27.05,26.98,27.04,29700.0,23.3381,23.3727,23.3122,23.364,29700.0
2011-03-03 11:10:00,27.05,27.07,27.01,27.05,73200.0,23.3727,23.39,23.3381,23.3727,73200.0
2011-03-03 11:20:00,27.04,27.1,27.01,27.01,26100.0,23.364,23.4159,23.3381,23.3381,26100.0
2011-03-03 11:30:00,27.02,27.03,27.01,27.01,10500.0,23.3468,23.3554,23.3381,23.3381,10500.0
2011-03-03 11:40:00,27.02,27.08,27.0,27.05,10200.0,23.3468,23.3986,23.3295,23.3727,10200.0
2011-03-03 11:50:00,27.05,27.12,27.04,27.12,16200.0,23.3727,23.4332,23.364,23.4332,16200.0
2011-03-03 12:00:00,27.12,27.13,27.08,27.08,21600.0,23.4332,23.4418,23.3986,23.3986,21600.0
2011-03-03 12:10:00,27.09,27.1,27.05,27.07,35700.0,23.4072,23.4159,23.3727,23.39,35700.0
2011-03-03 12:20:00,27.07,27.11,27.05,27.11,25500.0,23.39,23.4245,23.3727,23.4245,25500.0
2011-03-03 12:30:00,27.11,27.11,27.08,27.09,13200.0,23.4245,23.4245,23.3986,23.4072,13200.0
2011-03-03 12:40:00,27.1,27.13,27.09,27.12,22200.0,23.4159,23.4418,23.4072,23.4332,22200.0
2011-03-03 12:50:00,27.12,27.14,27.11,27.14,25800.0,23.4332,23.4504,23.4245,23.4504,25800.0
2011-03-03 13:00:00,27.14,27.17,27.13,27.17,43200.0,23.4504,23.4764,23.4418,23.4764,43200.0
2011-03-03 13:10:00,27.16,27.19,27.16,27.17,28800.0,23.4677,23.4937,23.4677,23.4764,28800.0
2011-03-03 13:20:00,27.17,27.19,27.16,27.18,33300.0,23.4764,23.4937,23.4677,23.485,33300.0
2011-03-03 13:30:00,27.18,27.18,27.14,27.17,25800.0,23.485,23.485,23.4504,23.4764,25800.0
2011-03-03 13:40:00,27.17,27.18,27.14,27.15,24600.0,23.4764,23.485,23.4504,23.4591,24600.0
2011-03-03 13:50:00,27.17,27.19,27.15,27.17,30000.0,23.4764,23.4937,23.4591,23.4764,30000.0
2011-03-03 14:00:00,27.18,27.19,27.16,27.18,27900.0,23.485,23.4937,23.4677,23.485,27900.0
2011-03-03 14:10:00,27.19,27.22,27.19,27.21,24900.0,23.4937,23.5196,23.4937,23.5109,24900.0
2011-03-03 14:20:00,27.2,27.21,27.18,27.19,31500.0,23.5023,23.5109,23.485,23.4937,31500.0
2011-03-03 14:30:00,27.19,27.22,27.18,27.2,20400.0,23.4937,23.5196,23.485,23.5023,20400.0
2011-03-03 14:40:00,27.2,27.22,27.18,27.18,26400.0,23.5023,23.5196,23.485,23.485,26400.0
2011-03-03 14:50:00,27.19,27.23,27.19,27.22,30300.0,23.4937,23.5282,23.4937,23.5196,30300.0
2011-03-03 15:00:00,27.22,27.24,27.21,27.23,58500.0,23.5196,23.5369,23.5109,23.5282,58500.0
2011-03-03 15:10:00,27.23,27.26,27.21,27.22,70200.0,23.5282,23.5541,23.5109,23.5196,70200.0
2011-03-03 15:20:00,27.23,27.24,27.21,27.24,47400.0,23.5282,23.5369,23.5109,23.5369,47400.0
2011-03-03 15:30:00,27.23,27.26,27.22,27.25,121200.0,23.5282,23.5541,23.5196,23.5455,121200.0
2011-03-03 15:40:00,27.25,27.26,27.23,27.24,76800.0,23.5455,23.5541,23.5282,23.5369,76800.0
2011-03-03 15:50:00,27.24,27.29,27.23,27.27,186900.0,23.5369,23.5801,23.5282,23.5628,186900.0
2011-03-04 09:30:00,27.18,27.31,27.18,27.31,46800.0,23.485,23.5973,23.485,23.5973,46800.0
2011-03-04 09:40:00,27.31,27.33,27.22,27.33,45300.0,23.5973,23.6146,23.5196,23.6146,45300.0
2011-03-04 09:50:00,27.32,27.33,27.25,27.32,45300.0,23.606,23.6146,23.5455,23.606,45300.0
2011-03-04 10:00:00,27.31,27.32,27.23,27.23,92400.0,23.5973,23.606,23.5282,23.5282,92400.0
2011-03-04 10:10:00,27.24,27.28,27.23,27.26,98700.0,23.5369,23.5714,23.5282,23.5541,98700.0
2011-03-04 10:20:00,27.27,27.27,27.21,27.24,47100.0,23.5628,23.5628,23.5109,23.5369,47100.0
2011-03-04 10:30:00,27.24,27.34,27.23,27.34,51600.0,23.5369,23.6233,23.5282,23.6233,51600.0
2011-03-04 10:40:00,27.34,27.42,27.34,27.42,87000.0,23.6233,23.6924,23.6233,23.6924,87000.0
2011-03-04 10:50:00,27.41,27.46,27.39,27.43,44700.0,23.6837,23.7269,23.6665,23.701,44700.0
2011-03-04 11:00:00,27.42,27.42,27.29,27.31,98100.0,23.6924,23.6924,23.5801,23.5973,98100.0
2011-03-04 11:10:00,27.31,27.35,27.24,27.28,327900.0,23.5973,23.6319,23.5369,23.5714,327900.0
2011-03-04 11:20:00,27.28,27.31,27.2,27.2,254700.0,23.5714,23.5973,23.5023,23.5023,254700.0
2011-03-04 11:30:00,27.18,27.25,27.15,27.22,234300.0,23.485,23.5455,23.4591,23.5196,234300.0
2011-03-04 11:40:00,27.2,27.21,27.11,27.15,54900.0,23.5023,23.5109,23.4245,23.4591,54900.0
2011-03-04 11:50:00,27.16,27.18,27.04,27.06,49800.0,23.4677,23.485,23.364,23.3813,49800.0
2011-03-04 12:00:00,27.06,27.08,26.98,27.0,60300.0,23.3813,23.3986,23.3122,23.3295,60300.0
2011-03-04 12:10:00,26.99,27.0,26.94,26.95,61200.0,23.3208,23.3295,23.2776,23.2863,61200.0
2011-03-04 12:20:00,26.94,26.95,26.86,26.88,31800.0,23.2776,23.2863,23.2085,23.2258,31800.0
2011-03-04 12:30:00,26.88,26.89,26.82,26.88,67200.0,23.2258,23.2344,23.174,23.2258,67200.0
2011-03-04 12:40:00,26.89,26.9,26.85,26.88,92400.0,23.2344,23.2431,23.1999,23.2258,92400.0
2011-03-04 12:50:00,26.88,26.88,26.82,26.82,16800.0,23.2258,23.2258,23.174,23.174,16800.0
2011-03-04 13:00:00,26.83,26.86,26.83,26.85,21300.0,23.1826,23.2085,23.1826,23.1999,21300.0
2011-03-04 13:10:00,26.84,26.85,26.8,26.81,23400.0,23.1912,23.1999,23.1567,23.1653,23400.0
2011-03-04 13:20:00,26.81,26.84,26.81,26.84,35700.0,23.1653,23.1912,23.1653,23.1912,35700.0
2011-03-04 13:30:00,26.84,26.88,26.83,26.87,18900.0,23.1912,23.2258,23.1826,23.2172,18900.0
2011-03-04 13:40:00,26.86,26.86,26.8,26.8,21600.0,23.2085,23.2085,23.1567,23.1567,21600.0
2011-03-04 13:50:00,26.8,26.8,26.75,26.78,32100.0,23.1567,23.1567,23.1135,23.1394,32100.0
2011-03-04 14:00:00,26.78,26.78,26.72,26.72,58800.0,23.1394,23.1394,23.0875,23.0875,58800.0
2011-03-04 14:10:00,26.72,26.77,26.71,26.75,51600.0,23.0875,23.1307,23.0789,23.1135,51600.0
2011-03-04 14:20:00,26.74,26.79,26.73,26.79,46800.0,23.1048,23.148,23.0962,23.148,46800.0
2011-03-04 14:30:00,26.79,26.8,26.75,26.78,61200.0,23.148,23.1567,23.1135,23.1394,61200.0
2011-03-04 14:40:00,26.79,26.8,26.77,26.78,41700.0,23.148,23.1567,23.1307,23.1394,41700.0
2011-03-04 14:50:00,26.78,26.79,26.77,26.79,39600.0,23.1394,23.148,23.1307,23.148,39600.0
2011-03-04 15:00:00,26.8,26.84,26.8,26.82,68100.0,23.1567,23.1912,23.1567,23.174,68100.0
2011-03-04 15:10:00,26.82,26.82,26.78,26.81,56700.0,23.174,23.174,23.1394,23.1653,56700.0
2011-03-04 15:20:00,26.81,26.81,26.75,26.79,87000.0,23.1653,23.1653,23.1135,23.148,87000.0
2011-03-04 15:30:00,26.78,26.84,26.73,26.84,178200.0,23.1394,23.1912,23.0962,23.1912,178200.0
2011-03-04 15:40:00,26.85,26.94,26.84,26.91,185400.0,23.1999,23.2776,23.1912,23.2517,185400.0
2011-03-04 15:50:00,26.92,26.98,26.91,26.96,233700.0,23.2604,23.3122,23.2517,23.2949,233700.0
2011-03-07 09:30:00,27.09,27.16,27.06,27.16,28200.0,23.4072,23.4677,23.3813,23.4677,28200.0
2011-03-07 09:40:00,27.16,27.27,27.12,27.13,43500.0,23.4677,23.5628,23.4332,23.4418,43500.0
2011-03-07 09:50:00,27.13,27.15,26.95,27.06,78600.0,23.4418,23.4591,23.2863,23.3813,78600.0
2011-03-07 10:00:00,27.06,27.11,26.97,27.01,47700.0,23.3813,23.4245,23.3036,23.3381,47700.0
2011-03-07 10:10:00,27.01,27.04,26.94,26.94,36900.0,23.3381,23.364,23.2776,23.2776,36900.0
2011-03-07 10:20:00,26.94,27.02,26.92,26.98,94500.0,23.2776,23.3468,23.2604,23.3122,94500.0
2011-03-07 10:30:00,26.98,26.99,26.82,26.83,84300.0,23.3122,23.3208,23.174,23.1826,84300.0
2011-03-07 10:40:00,26.82,26.84,26.74,26.76,47100.0,23.174,23.1912,23.1048,23.1221,47100.0
2011-03-07 10:50:00,26.77,26.78,26.7,26.73,44400.0,23.1307,23.1394,23.0703,23.0962,44400.0
2011-03-07 11:00:00,26.73,26.74,26.65,26.67,66300.0,23.0962,23.1048,23.0271,23.0443,66300.0
2011-03-07 11:10:00,26.67,26.71,26.63,26.69,45600.0,23.0443,23.0789,23.0098,23.0616,45600.0
2011-03-07 11:20:00,26.69,26.71,26.63,26.65,72900.0,23.0616,23.0789,23.0098,23.0271,72900.0
2011-03-07 11:30:00,26.63,26.75,26.63,26.75,64200.0,23.0098,23.1135,23.0098,23.1135,64200.0
2011-03-07 11:40:00,26.75,26.77,26.66,26.68,47400.0,23.1135,23.1307,23.0357,23.053,47400.0
2011-03-07 11:50:00,26.69,26.71,26.67,26.67,42900.0,23.0616,23.0789,23.0443,23.0443,42900.0
2011-03-07 12:00:00,26.68,26.72,26.65,26.71,31200.0,23.053,23.0875,23.0271,23.0789,31200.0
2011-03-07 12:10:00,26.71,26.73,26.69,26.69,17700.0,23.0789,23.0962,23.0616,23.0616,17700.0
2011-03-07 12:20:00,26.71,26.71,26.67,26.67,17100.0,23.0789,23.0789,23.0443,23.0443,17100.0
2011-03-07 12:30:00,26.67,26.71,26.67,26.67,21000.0,23.0443,23.0789,23.0443,23.0443,21000.0
2011-03-07 12:40:00,26.67,26.68,26.61,26.61,18000.0,23.0443,23.053,22.9925,22.9925,18000.0
2011-03-07 12:50:00,26.62,26.63,26.58,26.6,21300.0,23.0011,23.0098,22.9666,22.9839,21300.0
2011-03-07 13:00:00,26.61,26.61,26.57,26.59,28200.0,22.9925,22.9925,22.9579,22.9752,28200.0
2011-03-07 13:10:00,26.59,26.64,26.57,26.6,32400.0,22.9752,23.0184,22.9579,22.9839,32400.0
2011-03-07 13:20:00,26.61,26.61,26.57,26.57,24600.0,22.9925,22.9925,22.9579,22.9579,24600.0
2011-03-07 13:30:00,26.57,26.6,26.57,26.59,20700.0,22.9579,22.9839,22.9579,22.9752,20700.0
2011-03-07 13:40:00,26.58,26.61,26.56,26.58,14700.0,22.9666,22.9925,22.9493,22.9666,14700.0
2011-03-07 13:50:00,26.58,26.61,26.53,26.54,34800.0,22.9666,22.9925,22.9234,22.932,34800.0
2011-03-07 14:00:00,26.54,26.59,26.53,26.56,42000.0,22.932,22.9752,22.9234,22.9493,42000.0
2011-03-07 14:10:00,26.56,26.6,26.52,26.59,61800.0,22.9493,22.9839,22.9147,22.9752,61800.0
2011-03-07 14:20:00,26.61,26.62,26.55,26.57,64800.0,22.9925,23.0011,22.9407,22.9579,64800.0
2011-03-07 14:30:00,26.58,26.59,26.56,26.56,24600.0,22.9666,22.9752,22.9493,22.9493,24600.0
2011-03-07 14:40:00,26.57,26.59,26.52,26.55,34500.0,22.9579,22.9752,22.9147,22.9407,34500.0
2011-03-07 14:50:00,26.56,26.62,26.54,26.61,55500.0,22.9493,23.0011,22.932,22.9925,55500.0
2011-03-07 15:00:00,26.59,26.62,26.54,26.59,34500.0,22.9752,23.0011,22.932,22.9752,34500.0
2011-03-07 15:10:00,26.6,26.66,26.6,26.64,28800.0,22.9839,23.0357,22.9839,23.0184,28800.0
2011-03-07 15:20:00,26.63,26.69,26.61,26.67,55200.0,23.0098,23.0616,22.9925,23.0443,55200.0
2011-03-07 15:30:00,26.65,26.72,26.64,26.69,55500.0,23.0271,23.0875,23.0184,23.0616,55500.0
2011-03-07 15:40:00,26.7,26.74,26.67,26.71,122700.0,23.0703,23.1048,23.0443,23.0789,122700.0
2011-03-07 15:50:00,26.7,26.72,26.63,26.67,212700.0,23.0703,23.0875,23.0098,23.0443,212700.0
2011-03-08 09:30:00,26.74,26.8,26.68,26.74,53100.0,23.1048,23.1567,23.053,23.1048,53100.0
2011-03-08 09:40:00,26.74,26.83,26.6,26.66,69600.0,23.1048,23.1826,22.9839,23.0357,69600.0
2011-03-08 09:50:00,26.65,26.85,26.65,26.84,103500.0,23.0271,23.1999,23.0271,23.1912,103500.0
2011-03-08 10:00:00,26.85,27.06,26.85,26.93,180600.0,23.1999,23.3813,23.1999,23.269,180600.0
2011-03-08 10:10:00,26.94,27.08,26.9,27.01,102300.0,23.2776,23.3986,23.2431,23.3381,102300.0
2011-03-08 10:20:00,27.03,27.07,26.9,27.04,129300.0,23.3554,23.39,23.2431,23.364,129300.0
2011-03-08 10:30:00,27.04,27.07,26.99,27.06,99600.0,23.364,23.39,23.3208,23.3813,99600.0
2011-03-08 10:40:00,27.07,27.11,27.0,27.07,92700.0,23.39,23.4245,23.3295,23.39,92700.0
2011-03-08 10:50:00,27.06,27.16,27.02,27.13,62100.0,23.3813,23.4677,23.3468,23.4418,62100.0
2011-03-08 11:00:00,27.14,27.15,27.09,27.15,75900.0,23.4504,23.4591,23.4072,23.4591,75900.0
2011-03-08 11:10:00,27.14,27.21,27.11,27.21,69900.0,23.4504,23.5109,23.4245,23.5109,69900.0
2011-03-08 11:20:00,27.2,27.3,27.18,27.28,104700.0,23.5023,23.5887,23.485,23.5714,104700.0
2011-03-08 11:30:00,27.28,27.33,27.26,27.33,142800.0,23.5714,23.6146,23.5541,23.6146,142800.0
2011-03-08 11:40:00,27.32,27.37,27.31,27.33,67200.0,23.606,23.6492,23.5973,23.6146,67200.0
2011-03-08 11:50:00,27.33,27.39,27.33,27.39,70800.0,23.6146,23.6665,23.6146,23.6665,70800.0
2011-03-08 12:00:00,27.4,27.45,27.36,27.42,69300.0,23.6751,23.7183,23.6405,23.6924,69300.0
2011-03-08 12:10:00,27.42,27.42,27.34,27.36,47100.0,23.6924,23.6924,23.6233,23.6405,47100.0
2011-03-08 12:20:00,27.37,27.39,27.31,27.34,36000.0,23.6492,23.6665,23.5973,23.6233,36000.0
2011-03-08 12:30:00,27.34,27.34,27.28,27.29,28800.0,23.6233,23.6233,23.5714,23.5801,28800.0
2011-03-08 12:40:00,27.29,27.34,27.26,27.29,57300.0,23.5801,23.6233,23.5541,23.5801,57300.0
2011-03-08 12:50:00,27.29,27.32,27.26,27.29,50700.0,23.5801,23.606,23.5541,23.5801,50700.0
2011-03-08 13:00:00,27.3,27.3,27.27,27.28,32100.0,23.5887,23.5887,23.5628,23.5714,32100.0
2011-03-08 13:10:00,27.28,27.3,27.26,27.29,45000.0,23.5714,23.5887,23.5541,23.5801,45000.0
2011-03-08 13:20:00,27.29,27.31,27.26,27.31,31200.0,23.5801,23.5973,23.5541,23.5973,31200.0
2011-03-08 13:30:00,27.31,27.34,27.29,27.33,61200.0,23.5973,23.6233,23.5801,23.6146,61200.0
2011-03-08 13:40:00,27.33,27.34,27.3,27.34,61200.0,23.6146,23.6233,23.5887,23.6233,61200.0
2011-03-08 13:50:00,27.33,27.36,27.3,27.36,162600.0,23.6146,23.6405,23.5887,23.6405,162600.0
2011-03-08 14:00:00,27.36,27.37,27.29,27.29,46500.0,23.6405,23.6492,23.5801,23.5801,46500.0
2011-03-08 14:10:00,27.28,27.3,27.23,27.29,40200.0,23.5714,23.5887,23.5282,23.5801,40200.0
2011-03-08 14:20:00,27.3,27.3,27.27,27.27,35700.0,23.5887,23.5887,23.5628,23.5628,35700.0
2011-03-08 14:30:00,27.26,27.26,27.21,27.26,44100.0,23.5541,23.5541,23.5109,23.5541,44100.0
2011-03-08 14:40:00,27.26,27.32,27.26,27.3,54300.0,23.5541,23.606,23.5541,23.5887,54300.0
2011-03-08 14:50:00,27.31,27.32,27.29,27.32,39000.0,23.5973,23.606,23.5801,23.606,39000.0
2011-03-08 15:00:00,27.31,27.31,27.26,27.29,43200.0,23.5973,23.5973,23.5541,23.5801,43200.0
2011-03-08 15:10:00,27.3,27.3,27.26,27.26,53100.0,23.5887,23.5887,23.5541,23.5541,53100.0
2011-03-08 15:20:00,27.26,27.29,27.22,27.27,86400.0,23.5541,23.5801,23.5196,23.5628,86400.0
2011-03-08 15:30:00,27.27,27.28,27.2,27.22,124500.0,23.5628,23.5714,23.5023,23.5196,124500.0
2011-03-08 15:40:00,27.22,27.22,27.16,27.17,182100.0,23.5196,23.5196,23.4677,23.4764,182100.0
2011-03-08 15:50:00,27.17,27.18,27.11,27.13,248400.0,23.4764,23.485,23.4245,23.4418,248400.0
2011-03-09 09:30:00,27.07,27.19,26.89,26.89,51000.0,23.39,23.4937,23.2344,23.2344,51000.0
2011-03-09 09:40:00,26.89,26.97,26.85,26.97,56700.0,23.2344,23.3036,23.1999,23.3036,56700.0
2011-03-09 09:50:00,26.97,27.09,26.96,27.04,55800.0,23.3036,23.4072,23.2949,23.364,55800.0
2011-03-09 10:00:00,27.04,27.06,26.99,27.04,74400.0,23.364,23.3813,23.3208,23.364,74400.0
2011-03-09 10:10:00,27.04,27.11,27.0,27.09,46800.0,23.364,23.4245,23.3295,23.4072,46800.0
2011-03-09 10:20:00,27.09,27.22,27.09,27.2,61200.0,23.4072,23.5196,23.4072,23.5023,61200.0
2011-03-09 10:30:00,27.21,27.22,27.14,27.16,58200.0,23.5109,23.5196,23.4504,23.4677,58200.0
2011-03-09 10:40:00,27.15,27.2,27.12,27.17,102300.0,23.4591,23.5023,23.4332,23.4764,102300.0
2011-03-09 10:50:00,27.17,27.19,27.06,27.08,66600.0,23.4764,23.4937,23.3813,23.3986,66600.0
2011-03-09 11:00:00,27.08,27.16,27.03,27.12,67800.0,23.3986,23.4677,23.3554,23.4332,67800.0
2011-03-09 11:10:00,27.13,27.29,27.13,27.28,114000.0,23.4418,23.5801,23.4418,23.5714,114000.0
2011-03-09 11:20:00,27.3,27.36,27.28,27.33,42600.0,23.5887,23.6405,23.5714,23.6146,42600.0
2011-03-09 11:30:00,27.32,27.33,27.25,27.33,50100.0,23.606,23.6146,23.5455,23.6146,50100.0
2011-03-09 11:40:00,27.32,27.34,27.29,27.3,31800.0,23.606,23.6233,23.5801,23.5887,31800.0
2011-03-09 11:50:00,27.3,27.36,27.29,27.34,33300.0,23.5887,23.6405,23.5801,23.6233,33300.0
2011-03-09 12:00:00,27.34,27.42,27.34,27.42,32700.0,23.6233,23.6924,23.6233,23.6924,32700.0
2011-03-09 12:10:00,27.42,27.42,27.37,27.37,16500.0,23.6924,23.6924,23.6492,23.6492,16500.0
2011-03-09 12:20:00,27.38,27.39,27.34,27.35,38700.0,23.6578,23.6665,23.6233,23.6319,38700.0
2011-03-09 12:30:00,27.35,27.4,27.35,27.39,23100.0,23.6319,23.6751,23.6319,23.6665,23100.0
2011-03-09 12:40:00,27.39,27.4,27.36,27.38,33300.0,23.6665,23.6751,23.6405,23.6578,33300.0
2011-03-09 12:50:00,27.41,27.43,27.37,27.39,28800.0,23.6837,23.701,23.6492,23.6665,28800.0
2011-03-09 13:00:00,27.4,27.4,27.34,27.36,31200.0,23.6751,23.6751,23.6233,23.6405,31200.0
2011-03-09 13:10:00,27.36,27.39,27.34,27.39,34800.0,23.6405,23.6665,23.6233,23.6665,34800.0
2011-03-09 13:20:00,27.38,27.42,27.33,27.38,55500.0,23.6578,23.6924,23.6146,23.6578,55500.0
2011-03-09 13:30:00,27.38,27.4,27.34,27.37,34500.0,23.6578,23.6751,23.6233,23.6492,34500.0
2011-03-09 13:40:00,27.37,27.37,27.33,27.36,19800.0,23.6492,23.6492,23.6146,23.6405,19800.0
2011-03-09 13:50:00,27.35,27.35,27.3,27.33,26700.0,23.6319,23.6319,23.5887,23.6146,26700.0
2011-03-09 14:00:00,27.33,27.38,27.33,27.34,36600.0,23.6146,23.6578,23.6146,23.6233,36600.0
2011-03-09 14:10:00,27.33,27.39,27.32,27.37,39300.0,23.6146,23.6665,23.606,23.6492,39300.0
2011-03-09 14:20:00,27.37,27.38,27.33,27.33,29400.0,23.6492,23.6578,23.6146,23.6146,29400.0
2011-03-09 14:30:00,27.32,27.33,27.28,27.29,30600.0,23.606,23.6146,23.5714,23.5801,30600.0
2011-03-09 14:40:00,27.3,27.31,27.28,27.29,49500.0,23.5887,23.5973,23.5714,23.5801,49500.0
2011-03-09 14:50:00,27.3,27.36,27.3,27.3,22800.0,23.5887,23.6405,23.5887,23.5887,22800.0
2011-03-09 15:00:00,27.3,27.33,27.29,27.31,39000.0,23.5887,23.6146,23.5801,23.5973,39000.0
2011-03-09 15:10:00,27.31,27.33,27.28,27.29,33600.0,23.5973,23.6146,23.5714,23.5801,33600.0
2011-03-09 15:20:00,27.29,27.3,27.25,27.28,42300.0,23.5801,23.5887,23.5455,23.5714,42300.0
2011-03-09 15:30:00,27.28,27.3,27.25,27.26,147000.0,23.5714,23.5887,23.5455,23.5541,147000.0
2011-03-09 15:40:00,27.27,27.3,27.25,27.29,112800.0,23.5628,23.5887,23.5455,23.5801,112800.0
2011-03-09 15:50:00,27.3,27.31,27.28,27.28,148200.0,23.5887,23.5973,23.5714,23.5714,148200.0
2011-03-10 09:30:00,27.01,27.03,26.92,26.98,68700.0,23.3381,23.3554,23.2604,23.3122,68700.0
2011-03-10 09:40:00,26.97,26.99,26.88,26.97,140100.0,23.3036,23.3208,23.2258,23.3036,140100.0
2011-03-10 09:50:00,26.99,27.05,26.94,26.97,95400.0,23.3208,23.3727,23.2776,23.3036,95400.0
2011-03-10 10:00:00,26.96,27.03,26.92,26.99,192300.0,23.2949,23.3554,23.2604,23.3208,192300.0
2011-03-10 10:10:00,26.99,27.04,26.98,27.01,69900.0,23.3208,23.364,23.3122,23.3381,69900.0
2011-03-10 10:20:00,27.03,27.09,27.03,27.04,68400.0,23.3554,23.4072,23.3554,23.364,68400.0
2011-03-10 10:30:00,27.04,27.06,27.02,27.06,83400.0,23.364,23.3813,23.3468,23.3813,83400.0
2011-03-10 10:40:00,27.05,27.1,27.03,27.09,54300.0,23.3727,23.4159,23.3554,23.4072,54300.0
2011-03-10 10:50:00,27.08,27.12,27.06,27.11,47100.0,23.3986,23.4332,23.3813,23.4245,47100.0
2011-03-10 11:00:00,27.1,27.14,27.09,27.11,39600.0,23.4159,23.4504,23.4072,23.4245,39600.0
2011-03-10 11:10:00,27.11,27.16,27.1,27.14,96900.0,23.4245,23.4677,23.4159,23.4504,96900.0
2011-03-10 11:20:00,27.14,27.15,27.13,27.15,30000.0,23.4504,23.4591,23.4418,23.4591,30000.0
2011-03-10 11:30:00,27.13,27.17,27.12,27.17,35400.0,23.4418,23.4764,23.4332,23.4764,35400.0
2011-03-10 11:40:00,27.17,27.2,27.15,27.18,42000.0,23.4764,23.5023,23.4591,23.485,42000.0
2011-03-10 11:50:00,27.18,27.23,27.17,27.23,23100.0,23.485,23.5282,23.4764,23.5282,23100.0
2011-03-10 12:00:00,27.23,27.26,27.19,27.21,42600.0,23.5282,23.5541,23.4937,23.5109,42600.0
2011-03-10 12:10:00,27.2,27.27,27.2,27.26,72900.0,23.5023,23.5628,23.5023,23.5541,72900.0
2011-03-10 12:20:00,27.26,27.3,27.2,27.2,56100.0,23.5541,23.5887,23.5023,23.5023,56100.0
2011-03-10 12:30:00,27.2,27.21,27.17,27.18,107400.0,23.5023,23.5109,23.4764,23.485,107400.0
2011-03-10 12:40:00,27.18,27.2,27.15,27.16,36000.0,23.485,23.5023,23.4591,23.4677,36000.0
2011-03-10 12:50:00,27.16,27.25,27.16,27.24,14400.0,23.4677,23.5455,23.4677,23.5369,14400.0
2011-03-10 13:00:00,27.25,27.27,27.19,27.23,21300.0,23.5455,23.5628,23.4937,23.5282,21300.0
2011-03-10 13:10:00,27.24,27.28,27.24,27.25,13500.0,23.5369,23.5714,23.5369,23.5455,13500.0
2011-03-10 13:20:00,27.24,27.24,27.16,27.17,31500.0,23.5369,23.5369,23.4677,23.4764,31500.0
2011-03-10 13:30:00,27.17,27.17,27.03,27.06,106200.0,23.4764,23.4764,23.3554,23.3813,106200.0
2011-03-10 13:40:00,27.05,27.14,27.05,27.09,51300.0,23.3727,23.4504,23.3727,23.4072,51300.0
2011-03-10 13:50:00,27.12,27.17,27.09,27.17,36600.0,23.4332,23.4764,23.4072,23.4764,36600.0
2011-03-10 14:00:00,27.18,27.23,27.16,27.23,67800.0,23.485,23.5282,23.4677,23.5282,67800.0
2011-03-10 14:10:00,27.23,27.24,27.18,27.24,63900.0,23.5282,23.5369,23.485,23.5369,63900.0
2011-03-10 14:20:00,27.25,27.25,27.2,27.23,56400.0,23.5455,23.5455,23.5023,23.5282,56400.0
2011-03-10 14:30:00,27.22,27.28,27.22,27.28,33600.0,23.5196,23.5714,23.5196,23.5714,33600.0
2011-03-10 14:40:00,27.28,27.28,27.26,27.27,45900.0,23.5714,23.5714,23.5541,23.5628,45900.0
2011-03-10 14:50:00,27.27,27.28,27.25,27.27,74400.0,23.5628,23.5714,23.5455,23.5628,74400.0
2011-03-10 15:00:00,27.27,27.27,27.2,27.22,48000.0,23.5628,23.5628,23.5023,23.5196,48000.0
2011-03-10 15:10:00,27.22,27.25,27.2,27.21,85500.0,23.5196,23.5455,23.5023,23.5109,85500.0
2011-03-10 15:20:00,27.21,27.23,27.19,27.21,119100.0,23.5109,23.5282,23.4937,23.5109,119100.0
2011-03-10 15:30:00,27.21,27.28,27.21,27.27,111600.0,23.5109,23.5714,23.5109,23.5628,111600.0
2011-03-10 15:40:00,27.28,27.31,27.24,27.26,125400.0,23.5714,23.5973,23.5369,23.5541,125400.0
2011-03-10 15:50:00,27.26,27.27,27.23,27.23,221700.0,23.5541,23.5628,23.5282,23.5282,221700.0
2011-03-11 09:30:00,27.1,27.34,27.1,27.34,52800.0,23.4159,23.6233,23.4159,23.6233,52800.0
2011-03-11 09:40:00,27.35,27.7,27.35,27.6,251400.0,23.6319,23.9343,23.6319,23.8479,251400.0
2011-03-11 09:50:00,27.6,27.6,27.36,27.43,88500.0,23.8479,23.8479,23.6405,23.701,88500.0
2011-03-11 10:00:00,27.42,27.42,27.25,27.31,66000.0,23.6924,23.6924,23.5455,23.5973,66000.0
2011-03-11 10:10:00,27.31,27.52,27.31,27.46,57600.0,23.5973,23.7788,23.5973,23.7269,57600.0
2011-03-11 10:20:00,27.49,27.52,27.44,27.47,45900.0,23.7529,23.7788,23.7097,23.7356,45900.0
2011-03-11 10:30:00,27.46,27.47,27.38,27.47,53100.0,23.7269,23.7356,23.6578,23.7356,53100.0
2011-03-11 10:40:00,27.47,27.56,27.44,27.53,47700.0,23.7356,23.8134,23.7097,23.7874,47700.0
2011-03-11 10:50:00,27.54,27.54,27.48,27.52,47100.0,23.7961,23.7961,23.7442,23.7788,47100.0
2011-03-11 11:00:00,27.52,27.62,27.52,27.57,130200.0,23.7788,23.8652,23.7788,23.822,130200.0
2011-03-11 11:10:00,27.57,27.59,27.49,27.52,47700.0,23.822,23.8393,23.7529,23.7788,47700.0
2011-03-11 11:20:00,27.5,27.6,27.5,27.56,41100.0,23.7615,23.8479,23.7615,23.8134,41100.0
2011-03-11 11:30:00,27.56,27.61,27.55,27.6,42000.0,23.8134,23.8566,23.8047,23.8479,42000.0
2011-03-11 11:40:00,27.6,27.69,27.58,27.66,39600.0,23.8479,23.9257,23.8306,23.8998,39600.0
2011-03-11 11:50:00,27.66,27.7,27.65,27.67,45000.0,23.8998,23.9343,23.8911,23.9084,45000.0
2011-03-11 12:00:00,27.67,27.7,27.67,27.7,22800.0,23.9084,23.9343,23.9084,23.9343,22800.0
2011-03-11 12:10:00,27.7,27.71,27.65,27.71,24000.0,23.9343,23.943,23.8911,23.943,24000.0
2011-03-11 12:20:00,27.71,27.75,27.71,27.72,46800.0,23.943,23.9775,23.943,23.9516,46800.0
2011-03-11 12:30:00,27.72,27.72,27.68,27.68,29100.0,23.9516,23.9516,23.917,23.917,29100.0
2011-03-11 12:40:00,27.66,27.7,27.66,27.69,23100.0,23.8998,23.9343,23.8998,23.9257,23100.0
2011-03-11 12:50:00,27.69,27.7,27.64,27.64,33900.0,23.9257,23.9343,23.8825,23.8825,33900.0
2011-03-11 13:00:00,27.64,27.64,27.57,27.58,28500.0,23.8825,23.8825,23.822,23.8306,28500.0
2011-03-11 13:10:00,27.59,27.59,27.49,27.5,72600.0,23.8393,23.8393,23.7529,23.7615,72600.0
2011-03-11 13:20:00,27.5,27.58,27.49,27.56,25200.0,23.7615,23.8306,23.7529,23.8134,25200.0
2011-03-11 13:30:00,27.55,27.57,27.52,27.52,18300.0,23.8047,23.822,23.7788,23.7788,18300.0
2011-03-11 13:40:00,27.52,27.57,27.51,27.57,22500.0,23.7788,23.822,23.7701,23.822,22500.0
2011-03-11 13:50:00,27.56,27.57,27.51,27.53,29700.0,23.8134,23.822,23.7701,23.7874,29700.0
2011-03-11 14:00:00,27.53,27.55,27.51,27.52,26400.0,23.7874,23.8047,23.7701,23.7788,26400.0
2011-03-11 14:10:00,27.52,27.61,27.51,27.6,23400.0,23.7788,23.8566,23.7701,23.8479,23400.0
2011-03-11 14:20:00,27.6,27.62,27.59,27.62,114300.0,23.8479,23.8652,23.8393,23.8652,114300.0
2011-03-11 14:30:00,27.61,27.65,27.6,27.61,36600.0,23.8566,23.8911,23.8479,23.8566,36600.0
2011-03-11 14:40:00,27.61,27.62,27.57,27.61,48000.0,23.8566,23.8652,23.822,23.8566,48000.0
2011-03-11 14:50:00,27.61,27.61,27.57,27.6,28500.0,23.8566,23.8566,23.822,23.8479,28500.0
2011-03-11 15:00:00,27.6,27.65,27.57,27.6,64500.0,23.8479,23.8911,23.822,23.8479,64500.0
2011-03-11 15:10:00,27.6,27.6,27.58,27.6,62400.0,23.8479,23.8479,23.8306,23.8479,62400.0
2011-03-11 15:20:00,27.6,27.66,27.6,27.66,207900.0,23.8479,23.8998,23.8479,23.8998,207900.0
2011-03-11 15:30:00,27.66,27.68,27.58,27.63,64500.0,23.8998,23.917,23.8306,23.8738,64500.0
2011-03-11 15:40:00,27.62,27.63,27.59,27.61,85200.0,23.8652,23.8738,23.8393,23.8566,85200.0
2011-03-11 15:50:00,27.61,27.62,27.57,27.58,116700.0,23.8566,23.8652,23.822,23.8306,116700.0
2011-03-14 09:30:00,27.43,27.72,27.37,27.63,93600.0,23.701,23.9516,23.6492,23.8738,93600.0
2011-03-14 09:40:00,27.64,27.7,27.6,27.63,121500.0,23.8825,23.9343,23.8479,23.8738,121500.0
2011-03-14 09:50:00,27.64,27.75,27.63,27.7,95100.0,23.8825,23.9775,23.8738,23.9343,95100.0
2011-03-14 10:00:00,27.7,27.73,27.63,27.67,73800.0,23.9343,23.9602,23.8738,23.9084,73800.0
2011-03-14 10:10:00,27.67,27.67,27.49,27.52,79500.0,23.9084,23.9084,23.7529,23.7788,79500.0
2011-03-14 10:20:00,27.51,27.57,27.46,27.48,53400.0,23.7701,23.822,23.7269,23.7442,53400.0
2011-03-14 10:30:00,27.48,27.48,27.36,27.45,37200.0,23.7442,23.7442,23.6405,23.7183,37200.0
2011-03-14 10:40:00,27.43,27.47,27.41,27.47,22200.0,23.701,23.7356,23.6837,23.7356,22200.0
2011-03-14 10:50:00,27.46,27.48,27.37,27.37,30300.0,23.7269,23.7442,23.6492,23.6492,30300.0
2011-03-14 11:00:00,27.35,27.41,27.34,27.37,18000.0,23.6319,23.6837,23.6233,23.6492,18000.0
2011-03-14 11:10:00,27.38,27.38,27.26,27.27,78000.0,23.6578,23.6578,23.5541,23.5628,78000.0
2011-03-14 11:20:00,27.26,27.31,27.23,27.24,32400.0,23.5541,23.5973,23.5282,23.5369,32400.0
2011-03-14 11:30:00,27.23,27.24,27.17,27.23,66900.0,23.5282,23.5369,23.4764,23.5282,66900.0
2011-03-14 11:40:00,27.21,27.24,27.19,27.19,26400.0,23.5109,23.5369,23.4937,23.4937,26400.0
2011-03-14 11:50:00,27.2,27.2,27.15,27.17,22800.0,23.5023,23.5023,23.4591,23.4764,22800.0
2011-03-14 12:00:00,27.16,27.17,27.1,27.12,61500.0,23.4677,23.4764,23.4159,23.4332,61500.0
2011-03-14 12:10:00,27.12,27.13,27.06,27.11,38400.0,23.4332,23.4418,23.3813,23.4245,38400.0
2011-03-14 12:20:00,27.1,27.14,27.06,27.09,21600.0,23.4159,23.4504,23.3813,23.4072,21600.0
2011-03-14 12:30:00,27.08,27.14,27.03,27.03,50700.0,23.3986,23.4504,23.3554,23.3554,50700.0
2011-03-14 12:40:00,27.03,27.12,27.03,27.09,18600.0,23.3554,23.4332,23.3554,23.4072,18600.0
2011-03-14 12:50:00,27.09,27.15,27.07,27.14,24600.0,23.4072,23.4591,23.39,23.4504,24600.0
2011-03-14 13:00:00,27.15,27.18,27.14,27.17,18900.0,23.4591,23.485,23.4504,23.4764,18900.0
2011-03-14 13:10:00,27.18,27.28,27.18,27.21,76200.0,23.485,23.5714,23.485,23.5109,76200.0
2011-03-14 13:20:00,27.21,27.26,27.21,27.26,37200.0,23.5109,23.5541,23.5109,23.5541,37200.0
2011-03-14 13:30:00,27.26,27.28,27.25,27.27,45900.0,23.5541,23.5714,23.5455,23.5628,45900.0
2011-03-14 13:40:00,27.27,27.29,27.24,27.25,24000.0,23.5628,23.5801,23.5369,23.5455,24000.0
2011-03-14 13:50:00,27.26,27.29,27.22,27.24,19500.0,23.5541,23.5801,23.5196,23.5369,19500.0
2011-03-14 14:00:00,27.24,27.33,27.24,27.31,27000.0,23.5369,23.6146,23.5369,23.5973,27000.0
2011-03-14 14:10:00,27.31,27.36,27.28,27.29,45000.0,23.5973,23.6405,23.5714,23.5801,45000.0
2011-03-14 14:20:00,27.29,27.39,27.29,27.38,47700.0,23.5801,23.6665,23.5801,23.6578,47700.0
2011-03-14 14:30:00,27.37,27.37,27.29,27.29,54000.0,23.6492,23.6492,23.5801,23.5801,54000.0
2011-03-14 14:40:00,27.29,27.32,27.25,27.28,36000.0,23.5801,23.606,23.5455,23.5714,36000.0
2011-03-14 14:50:00,27.28,27.29,27.23,27.25,47100.0,23.5714,23.5801,23.5282,23.5455,47100.0
2011-03-14 15:00:00,27.25,27.29,27.23,27.27,65100.0,23.5455,23.5801,23.5282,23.5628,65100.0
2011-03-14 15:10:00,27.26,27.33,27.26,27.33,83700.0,23.5541,23.6146,23.5541,23.6146,83700.0
2011-03-14 15:20:00,27.33,27.38,27.29,27.31,101700.0,23.6146,23.6578,23.5801,23.5973,101700.0
2011-03-14 15:30:00,27.3,27.34,27.29,27.32,94500.0,23.5887,23.6233,23.5801,23.606,94500.0
2011-03-14 15:40:00,27.31,27.38,27.31,27.31,161100.0,23.5973,23.6578,23.5973,23.5973,161100.0
2011-03-14 15:50:00,27.32,27.35,27.29,27.3,212100.0,23.606,23.6319,23.5801,23.5887,212100.0
2011-03-15 09:30:00,26.75,27.21,26.75,26.98,46500.0,23.1135,23.5109,23.1135,23.3122,46500.0
2011-03-15 09:40:00,26.93,27.08,26.92,27.08,52200.0,23.269,23.3986,23.2604,23.3986,52200.0
2011-03-15 09:50:00,27.05,27.1,27.01,27.06,131700.0,23.3727,23.4159,23.3381,23.3813,131700.0
2011-03-15 10:00:00,27.07,27.13,27.04,27.13,129000.0,23.39,23.4418,23.364,23.4418,129000.0
2011-03-15 10:10:00,27.11,27.23,27.1,27.2,95700.0,23.4245,23.5282,23.4159,23.5023,95700.0
2011-03-15 10:20:00,27.2,27.47,27.18,27.46,181800.0,23.5023,23.7356,23.485,23.7269,181800.0
2011-03-15 10:30:00,27.45,27.47,27.36,27.39,90000.0,23.7183,23.7356,23.6405,23.6665,90000.0
2011-03-15 10:40:00,27.38,27.48,27.38,27.44,134100.0,23.6578,23.7442,23.6578,23.7097,134100.0
2011-03-15 10:50:00,27.43,27.45,27.35,27.39,109200.0,23.701,23.7183,23.6319,23.6665,109200.0
2011-03-15 11:00:00,27.38,27.38,27.21,27.28,75300.0,23.6578,23.6578,23.5109,23.5714,75300.0
2011-03-15 11:10:00,27.27,27.29,27.22,27.28,40500.0,23.5628,23.5801,23.5196,23.5714,40500.0
2011-03-15 11:20:00,27.29,27.34,27.24,27.33,47400.0,23.5801,23.6233,23.5369,23.6146,47400.0
2011-03-15 11:30:00,27.32,27.35,27.25,27.34,36900.0,23.606,23.6319,23.5455,23.6233,36900.0
2011-03-15 11:40:00,27.33,27.34,27.28,27.28,22200.0,23.6146,23.6233,23.5714,23.5714,22200.0
2011-03-15 11:50:00,27.28,27.32,27.23,27.3,21600.0,23.5714,23.606,23.5282,23.5887,21600.0
2011-03-15 12:00:00,27.3,27.37,27.28,27.35,26100.0,23.5887,23.6492,23.5714,23.6319,26100.0
2011-03-15 12:10:00,27.35,27.38,27.34,27.36,32100.0,23.6319,23.6578,23.6233,23.6405,32100.0
2011-03-15 12:20:00,27.35,27.4,27.35,27.37,38700.0,23.6319,23.6751,23.6319,23.6492,38700.0
2011-03-15 12:30:00,27.37,27.37,27.31,27.33,42300.0,23.6492,23.6492,23.5973,23.6146,42300.0
2011-03-15 12:40:00,27.32,27.33,27.29,27.31,113100.0,23.606,23.6146,23.5801,23.5973,113100.0
2011-03-15 12:50:00,27.31,27.37,27.31,27.35,25200.0,23.5973,23.6492,23.5973,23.6319,25200.0
2011-03-15 13:00:00,27.35,27.36,27.28,27.28,32700.0,23.6319,23.6405,23.5714,23.5714,32700.0
2011-03-15 13:10:00,27.27,27.35,27.26,27.28,46800.0,23.5628,23.6319,23.5541,23.5714,46800.0
2011-03-15 13:20:00,27.27,27.3,27.23,27.23,25800.0,23.5628,23.5887,23.5282,23.5282,25800.0
2011-03-15 13:30:00,27.24,27.29,27.24,27.26,25200.0,23.5369,23.5801,23.5369,23.5541,25200.0
2011-03-15 13:40:00,27.27,27.31,27.26,27.29,81600.0,23.5628,23.5973,23.5541,23.5801,81600.0
2011-03-15 13:50:00,27.29,27.33,27.28,27.3,24300.0,23.5801,23.6146,23.5714,23.5887,24300.0
2011-03-15 14:00:00,27.3,27.32,27.28,27.28,16200.0,23.5887,23.606,23.5714,23.5714,16200.0
2011-03-15 14:10:00,27.3,27.34,27.26,27.28,66900.0,23.5887,23.6233,23.5541,23.5714,66900.0
2011-03-15 14:20:00,27.28,27.38,27.27,27.37,47400.0,23.5714,23.6578,23.5628,23.6492,47400.0
2011-03-15 14:30:00,27.37,27.39,27.32,27.34,52500.0,23.6492,23.6665,23.606,23.6233,52500.0
2011-03-15 14:40:00,27.34,27.4,27.32,27.36,54000.0,23.6233,23.6751,23.606,23.6405,54000.0
2011-03-15 14:50:00,27.35,27.4,27.32,27.37,106800.0,23.6319,23.6751,23.606,23.6492,106800.0
2011-03-15 15:00:00,27.37,27.46,27.37,27.41,366900.0,23.6492,23.7269,23.6492,23.6837,366900.0
2011-03-15 15:10:00,27.42,27.42,27.39,27.4,93000.0,23.6924,23.6924,23.6665,23.6751,93000.0
2011-03-15 15:20:00,27.4,27.46,27.4,27.43,111300.0,23.6751,23.7269,23.6751,23.701,111300.0
2011-03-15 15:30:00,27.43,27.43,27.37,27.43,108000.0,23.701,23.701,23.6492,23.701,108000.0
2011-03-15 15:40:00,27.43,27.49,27.42,27.46,263100.0,23.701,23.7529,23.6924,23.7269,263100.0
2011-03-15 15:50:00,27.46,27.49,27.41,27.42,282300.0,23.7269,23.7529,23.6837,23.6924,282300.0
2011-03-16 09:30:00,27.31,27.4,27.2,27.27,62700.0,23.5973,23.6751,23.5023,23.5628,62700.0
2011-03-16 09:40:00,27.26,27.34,27.17,27.31,37200.0,23.5541,23.6233,23.4764,23.5973,37200.0
2011-03-16 09:50:00,27.32,27.36,27.3,27.32,42000.0,23.606,23.6405,23.5887,23.606,42000.0
2011-03-16 10:00:00,27.32,27.38,27.31,27.31,68400.0,23.606,23.6578,23.5973,23.5973,68400.0
2011-03-16 10:10:00,27.33,27.35,27.25,27.34,43200.0,23.6146,23.6319,23.5455,23.6233,43200.0
2011-03-16 10:20:00,27.34,27.35,27.25,27.33,32400.0,23.6233,23.6319,23.5455,23.6146,32400.0
2011-03-16 10:30:00,27.31,27.35,27.28,27.34,30600.0,23.5973,23.6319,23.5714,23.6233,30600.0
2011-03-16 10:40:00,27.33,27.35,27.31,27.33,66300.0,23.6146,23.6319,23.5973,23.6146,66300.0
2011-03-16 10:50:00,27.33,27.33,27.13,27.13,42600.0,23.6146,23.6146,23.4418,23.4418,42600.0
2011-03-16 11:00:00,27.13,27.21,26.96,27.2,107100.0,23.4418,23.5109,23.2949,23.5023,107100.0
2011-03-16 11:10:00,27.18,27.25,27.17,27.21,48000.0,23.485,23.5455,23.4764,23.5109,48000.0
2011-03-16 11:20:00,27.18,27.21,27.1,27.19,48000.0,23.485,23.5109,23.4159,23.4937,48000.0
2011-03-16 11:30:00,27.19,27.28,27.15,27.2,29400.0,23.4937,23.5714,23.4591,23.5023,29400.0
2011-03-16 11:40:00,27.16,27.22,27.1,27.14,33000.0,23.4677,23.5196,23.4159,23.4504,33000.0
2011-03-16 11:50:00,27.15,27.17,27.08,27.1,40500.0,23.4591,23.4764,23.3986,23.4159,40500.0
2011-03-16 12:00:00,27.09,27.1,26.97,27.0,48300.0,23.4072,23.4159,23.3036,23.3295,48300.0
2011-03-16 12:10:00,27.0,27.03,26.94,26.98,87600.0,23.3295,23.3554,23.2776,23.3122,87600.0
2011-03-16 12:20:00,26.98,27.04,26.98,27.02,102000.0,23.3122,23.364,23.3122,23.3468,102000.0
2011-03-16 12:30:00,27.03,27.07,26.97,26.98,75600.0,23.3554,23.39,23.3036,23.3122,75600.0
2011-03-16 12:40:00,26.99,27.06,26.95,27.02,48900.0,23.3208,23.3813,23.2863,23.3468,48900.0
2011-03-16 12:50:00,27.02,27.03,26.98,27.02,28800.0,23.3468,23.3554,23.3122,23.3468,28800.0
2011-03-16 13:00:00,27.02,27.04,26.98,26.98,73200.0,23.3468,23.364,23.3122,23.3122,73200.0
2011-03-16 13:10:00,26.98,26.99,26.94,26.98,24000.0,23.3122,23.3208,23.2776,23.3122,24000.0
2011-03-16 13:20:00,26.98,27.01,26.95,26.95,37800.0,23.3122,23.3381,23.2863,23.2863,37800.0
2011-03-16 13:30:00,26.97,26.97,26.86,26.88,72300.0,23.3036,23.3036,23.2085,23.2258,72300.0
2011-03-16 13:40:00,26.89,26.89,26.81,26.84,105300.0,23.2344,23.2344,23.1653,23.1912,105300.0
2011-03-16 13:50:00,26.84,26.88,26.8,26.82,87000.0,23.1912,23.2258,23.1567,23.174,87000.0
2011-03-16 14:00:00,26.83,26.83,26.74,26.77,88500.0,23.1826,23.1826,23.1048,23.1307,88500.0
2011-03-16 14:10:00,26.78,26.8,26.59,26.61,186900.0,23.1394,23.1567,22.9752,22.9925,186900.0
2011-03-16 14:20:00,26.6,26.78,26.58,26.76,221400.0,22.9839,23.1394,22.9666,23.1221,221400.0
2011-03-16 14:30:00,26.76,26.95,26.76,26.93,100200.0,23.1221,23.2863,23.1221,23.269,100200.0
2011-03-16 14:40:00,26.93,27.02,26.93,26.97,91500.0,23.269,23.3468,23.269,23.3036,91500.0
2011-03-16 14:50:00,26.96,27.01,26.95,26.98,52800.0,23.2949,23.3381,23.2863,23.3122,52800.0
2011-03-16 15:00:00,26.98,27.0,26.94,26.96,151200.0,23.3122,23.3295,23.2776,23.2949,151200.0
2011-03-16 15:10:00,26.96,26.96,26.88,26.93,170400.0,23.2949,23.2949,23.2258,23.269,170400.0
2011-03-16 15:20:00,26.94,26.99,26.87,26.91,120900.0,23.2776,23.3208,23.2172,23.2517,120900.0
2011-03-16 15:30:00,26.9,26.95,26.86,26.92,90900.0,23.2431,23.2863,23.2085,23.2604,90900.0
2011-03-16 15:40:00,26.91,26.97,26.9,26.95,186600.0,23.2517,23.3036,23.2431,23.2863,186600.0
2011-03-16 15:50:00,26.94,26.96,26.88,26.89,208800.0,23.2776,23.2949,23.2258,23.2344,208800.0
2011-03-17 09:30:00,27.25,27.38,27.2,27.32,87900.0,23.5455,23.6578,23.5023,23.606,87900.0
2011-03-17 09:40:00,27.31,27.33,27.2,27.22,49800.0,23.5973,23.6146,23.5023,23.5196,49800.0
2011-03-17 09:50:00,27.24,27.31,27.21,27.21,37200.0,23.5369,23.5973,23.5109,23.5109,37200.0
2011-03-17 10:00:00,27.23,27.34,27.21,27.33,93300.0,23.5282,23.6233,23.5109,23.6146,93300.0
2011-03-17 10:10:00,27.33,27.36,27.29,27.35,115500.0,23.6146,23.6405,23.5801,23.6319,115500.0
2011-03-17 10:20:00,27.35,27.36,27.28,27.33,45900.0,23.6319,23.6405,23.5714,23.6146,45900.0
2011-03-17 10:30:00,27.31,27.35,27.29,27.31,102300.0,23.5973,23.6319,23.5801,23.5973,102300.0
2011-03-17 10:40:00,27.29,27.3,27.21,27.3,75300.0,23.5801,23.5887,23.5109,23.5887,75300.0
2011-03-17 10:50:00,27.27,27.3,27.24,27.26,59100.0,23.5628,23.5887,23.5369,23.5541,59100.0
2011-03-17 11:00:00,27.25,27.29,27.24,27.29,68700.0,23.5455,23.5801,23.5369,23.5801,68700.0
2011-03-17 11:10:00,27.29,27.29,27.15,27.15,30600.0,23.5801,23.5801,23.4591,23.4591,30600.0
2011-03-17 11:20:00,27.17,27.19,27.13,27.14,52500.0,23.4764,23.4937,23.4418,23.4504,52500.0
2011-03-17 11:30:00,27.15,27.18,27.12,27.15,44700.0,23.4591,23.485,23.4332,23.4591,44700.0
2011-03-17 11:40:00,27.15,27.15,27.07,27.08,34800.0,23.4591,23.4591,23.39,23.3986,34800.0
2011-03-17 11:50:00,27.08,27.1,27.04,27.04,35700.0,23.3986,23.4159,23.364,23.364,35700.0
2011-03-17 12:00:00,27.06,27.1,27.05,27.07,32100.0,23.3813,23.4159,23.3727,23.39,32100.0
2011-03-17 12:10:00,27.07,27.12,27.07,27.1,28800.0,23.39,23.4332,23.39,23.4159,28800.0
2011-03-17 12:20:00,27.11,27.12,27.09,27.09,14100.0,23.4245,23.4332,23.4072,23.4072,14100.0
2011-03-17 12:30:00,27.1,27.14,27.1,27.11,27600.0,23.4159,23.4504,23.4159,23.4245,27600.0
2011-03-17 12:40:00,27.11,27.12,27.09,27.09,24300.0,23.4245,23.4332,23.4072,23.4072,24300.0
2011-03-17 12:50:00,27.09,27.09,27.08,27.08,20100.0,23.4072,23.4072,23.3986,23.3986,20100.0
2011-03-17 13:00:00,27.08,27.1,27.06,27.09,30000.0,23.3986,23.4159,23.3813,23.4072,30000.0
2011-03-17 13:10:00,27.1,27.11,27.06,27.06,23700.0,23.4159,23.4245,23.3813,23.3813,23700.0
2011-03-17 13:20:00,27.06,27.07,26.97,26.97,76800.0,23.3813,23.39,23.3036,23.3036,76800.0
2011-03-17 13:30:00,26.96,26.99,26.94,26.98,52500.0,23.2949,23.3208,23.2776,23.3122,52500.0
2011-03-17 13:40:00,26.98,26.98,26.89,26.89,43200.0,23.3122,23.3122,23.2344,23.2344,43200.0
2011-03-17 13:50:00,26.89,26.89,26.83,26.85,81000.0,23.2344,23.2344,23.1826,23.1999,81000.0
2011-03-17 14:00:00,26.85,26.9,26.84,26.88,125400.0,23.1999,23.2431,23.1912,23.2258,125400.0
2011-03-17 14:10:00,26.88,26.9,26.86,26.89,50100.0,23.2258,23.2431,23.2085,23.2344,50100.0
2011-03-17 14:20:00,26.89,26.9,26.86,26.88,39000.0,23.2344,23.2431,23.2085,23.2258,39000.0
2011-03-17 14:30:00,26.88,26.91,26.87,26.89,21600.0,23.2258,23.2517,23.2172,23.2344,21600.0
2011-03-17 14:40:00,26.88,26.91,26.88,26.88,27300.0,23.2258,23.2517,23.2258,23.2258,27300.0
2011-03-17 14:50:00,26.9,26.95,26.88,26.91,24600.0,23.2431,23.2863,23.2258,23.2517,24600.0
2011-03-17 15:00:00,26.91,26.96,26.91,26.95,32100.0,23.2517,23.2949,23.2517,23.2863,32100.0
2011-03-17 15:10:00,26.96,26.96,26.94,26.94,19800.0,23.2949,23.2949,23.2776,23.2776,19800.0
2011-03-17 15:20:00,26.94,26.96,26.88,26.89,34500.0,23.2776,23.2949,23.2258,23.2344,34500.0
2011-03-17 15:30:00,26.88,26.9,26.87,26.9,125700.0,23.2258,23.2431,23.2172,23.2431,125700.0
2011-03-17 15:40:00,26.9,26.95,26.9,26.94,141900.0,23.2431,23.2863,23.2431,23.2776,141900.0
2011-03-17 15:50:00,26.94,26.94,26.89,26.91,130800.0,23.2776,23.2776,23.2344,23.2517,130800.0
2011-03-18 09:30:00,27.19,27.23,27.11,27.12,263100.0,23.4937,23.5282,23.4245,23.4332,263100.0
2011-03-18 09:40:00,27.13,27.19,27.05,27.12,115800.0,23.4418,23.4937,23.3727,23.4332,115800.0
2011-03-18 09:50:00,27.12,27.24,27.08,27.21,73500.0,23.4332,23.5369,23.3986,23.5109,73500.0
2011-03-18 10:00:00,27.21,27.24,27.12,27.16,59400.0,23.5109,23.5369,23.4332,23.4677,59400.0
2011-03-18 10:10:00,27.16,27.18,27.1,27.17,90900.0,23.4677,23.485,23.4159,23.4764,90900.0
2011-03-18 10:20:00,27.18,27.26,27.16,27.19,43200.0,23.485,23.5541,23.4677,23.4937,43200.0
2011-03-18 10:30:00,27.19,27.19,27.1,27.15,31800.0,23.4937,23.4937,23.4159,23.4591,31800.0
2011-03-18 10:40:00,27.16,27.22,27.13,27.22,15300.0,23.4677,23.5196,23.4418,23.5196,15300.0
2011-03-18 10:50:00,27.23,27.24,27.17,27.19,44100.0,23.5282,23.5369,23.4764,23.4937,44100.0
2011-03-18 11:00:00,27.2,27.2,27.09,27.1,69300.0,23.5023,23.5023,23.4072,23.4159,69300.0
2011-03-18 11:10:00,27.09,27.13,27.09,27.1,27000.0,23.4072,23.4418,23.4072,23.4159,27000.0
2011-03-18 11:20:00,27.1,27.1,27.04,27.05,20400.0,23.4159,23.4159,23.364,23.3727,20400.0
2011-03-18 11:30:00,27.05,27.08,27.04,27.07,62400.0,23.3727,23.3986,23.364,23.39,62400.0
2011-03-18 11:40:00,27.07,27.07,27.0,27.01,19200.0,23.39,23.39,23.3295,23.3381,19200.0
2011-03-18 11:50:00,27.02,27.08,27.02,27.07,20400.0,23.3468,23.3986,23.3468,23.39,20400.0
2011-03-18 12:00:00,27.08,27.08,27.06,27.07,24900.0,23.3986,23.3986,23.3813,23.39,24900.0
2011-03-18 12:10:00,27.07,27.08,27.05,27.05,18900.0,23.39,23.3986,23.3727,23.3727,18900.0
2011-03-18 12:20:00,27.05,27.11,27.02,27.07,43500.0,23.3727,23.4245,23.3468,23.39,43500.0
2011-03-18 12:30:00,27.08,27.11,27.06,27.07,53100.0,23.3986,23.4245,23.3813,23.39,53100.0
2011-03-18 12:40:00,27.07,27.1,27.07,27.1,50100.0,23.39,23.4159,23.39,23.4159,50100.0
2011-03-18 12:50:00,27.1,27.1,27.07,27.09,9600.0,23.4159,23.4159,23.39,23.4072,9600.0
2011-03-18 13:00:00,27.08,27.12,27.06,27.12,14100.0,23.3986,23.4332,23.3813,23.4332,14100.0
2011-03-18 13:10:00,27.13,27.15,27.1,27.14,34800.0,23.4418,23.4591,23.4159,23.4504,34800.0
2011-03-18 13:20:00,27.14,27.14,27.1,27.11,6900.0,23.4504,23.4504,23.4159,23.4245,6900.0
2011-03-18 13:30:00,27.11,27.15,27.1,27.15,14700.0,23.4245,23.4591,23.4159,23.4591,14700.0
2011-03-18 13:40:00,27.14,27.14,27.1,27.11,5400.0,23.4504,23.4504,23.4159,23.4245,5400.0
2011-03-18 13:50:00,27.11,27.13,27.1,27.11,12600.0,23.4245,23.4418,23.4159,23.4245,12600.0
2011-03-18 14:00:00,27.11,27.12,27.1,27.12,13500.0,23.4245,23.4332,23.4159,23.4332,13500.0
2011-03-18 14:10:00,27.12,27.12,27.03,27.03,21000.0,23.4332,23.4332,23.3554,23.3554,21000.0
2011-03-18 14:20:00,27.02,27.06,27.02,27.06,49800.0,23.3468,23.3813,23.3468,23.3813,49800.0
2011-03-18 14:30:00,27.06,27.08,27.04,27.07,31500.0,23.3813,23.3986,23.364,23.39,31500.0
2011-03-18 14:40:00,27.07,27.07,27.03,27.05,27000.0,23.39,23.39,23.3554,23.3727,27000.0
2011-03-18 14:50:00,27.05,27.07,26.97,27.0,39600.0,23.3727,23.39,23.3036,23.3295,39600.0
2011-03-18 15:00:00,27.0,27.04,26.98,27.03,49500.0,23.3295,23.364,23.3122,23.3554,49500.0
2011-03-18 15:10:00,27.03,27.04,26.99,27.03,108600.0,23.3554,23.364,23.3208,23.3554,108600.0
2011-03-18 15:20:00,27.02,27.04,26.97,27.0,85500.0,23.3468,23.364,23.3036,23.3295,85500.0
2011-03-18 15:30:00,26.99,27.04,26.99,27.02,37200.0,23.3208,23.364,23.3208,23.3468,37200.0
2011-03-18 15:40:00,27.01,27.02,26.97,26.99,117300.0,23.3381,23.3468,23.3036,23.3208,117300.0
2011-03-18 15:50:00,26.98,27.0,26.96,26.97,443700.0,23.3122,23.3295,23.2949,23.3036,443700.0
2011-03-21 09:30:00,27.23,27.36,27.23,27.32,47100.0,23.5282,23.6405,23.5282,23.606,47100.0
2011-03-21 09:40:00,27.32,27.32,27.14,27.31,110700.0,23.606,23.606,23.4504,23.5973,110700.0
2011-03-21 09:50:00,27.31,27.41,27.3,27.4,99900.0,23.5973,23.6837,23.5887,23.6751,99900.0
2011-03-21 10:00:00,27.4,27.43,27.32,27.37,63000.0,23.6751,23.701,23.606,23.6492,63000.0
2011-03-21 10:10:00,27.34,27.36,27.3,27.31,21300.0,23.6233,23.6405,23.5887,23.5973,21300.0
2011-03-21 10:20:00,27.31,27.36,27.3,27.34,65400.0,23.5973,23.6405,23.5887,23.6233,65400.0
2011-03-21 10:30:00,27.36,27.47,27.35,27.43,59700.0,23.6405,23.7356,23.6319,23.701,59700.0
2011-03-21 10:40:00,27.43,27.5,27.4,27.48,43500.0,23.701,23.7615,23.6751,23.7442,43500.0
2011-03-21 10:50:00,27.48,27.56,27.47,27.55,55800.0,23.7442,23.8134,23.7356,23.8047,55800.0
2011-03-21 11:00:00,27.55,27.59,27.54,27.56,42600.0,23.8047,23.8393,23.7961,23.8134,42600.0
2011-03-21 11:10:00,27.55,27.57,27.51,27.53,25500.0,23.8047,23.822,23.7701,23.7874,25500.0
2011-03-21 11:20:00,27.54,27.57,27.53,27.55,56400.0,23.7961,23.822,23.7874,23.8047,56400.0
2011-03-21 11:30:00,27.55,27.57,27.5,27.5,43200.0,23.8047,23.822,23.7615,23.7615,43200.0
2011-03-21 11:40:00,27.52,27.56,27.52,27.56,40500.0,23.7788,23.8134,23.7788,23.8134,40500.0
2011-03-21 11:50:00,27.55,27.55,27.52,27.53,44100.0,23.8047,23.8047,23.7788,23.7874,44100.0
2011-03-21 12:00:00,27.55,27.61,27.55,27.58,42900.0,23.8047,23.8566,23.8047,23.8306,42900.0
2011-03-21 12:10:00,27.57,27.62,27.57,27.61,32400.0,23.822,23.8652,23.822,23.8566,32400.0
2011-03-21 12:20:00,27.61,27.62,27.59,27.62,20700.0,23.8566,23.8652,23.8393,23.8652,20700.0
2011-03-21 12:30:00,27.62,27.63,27.6,27.6,42000.0,23.8652,23.8738,23.8479,23.8479,42000.0
2011-03-21 12:40:00,27.59,27.61,27.56,27.58,23100.0,23.8393,23.8566,23.8134,23.8306,23100.0
2011-03-21 12:50:00,27.58,27.58,27.54,27.56,18900.0,23.8306,23.8306,23.7961,23.8134,18900.0
2011-03-21 13:00:00,27.56,27.56,27.52,27.54,31200.0,23.8134,23.8134,23.7788,23.7961,31200.0
2011-03-21 13:10:00,27.54,27.54,27.51,27.52,21600.0,23.7961,23.7961,23.7701,23.7788,21600.0
2011-03-21 13:20:00,27.51,27.53,27.49,27.5,24300.0,23.7701,23.7874,23.7529,23.7615,24300.0
2011-03-21 13:30:00,27.51,27.51,27.47,27.51,13500.0,23.7701,23.7701,23.7356,23.7701,13500.0
2011-03-21 13:40:00,27.51,27.58,27.49,27.53,85200.0,23.7701,23.8306,23.7529,23.7874,85200.0
2011-03-21 13:50:00,27.52,27.55,27.52,27.55,19800.0,23.7788,23.8047,23.7788,23.8047,19800.0
2011-03-21 14:00:00,27.57,27.57,27.5,27.52,37200.0,23.822,23.822,23.7615,23.7788,37200.0
2011-03-21 14:10:00,27.53,27.55,27.52,27.53,36300.0,23.7874,23.8047,23.7788,23.7874,36300.0
2011-03-21 14:20:00,27.53,27.55,27.5,27.5,13800.0,23.7874,23.8047,23.7615,23.7615,13800.0
2011-03-21 14:30:00,27.51,27.55,27.51,27.54,19500.0,23.7701,23.8047,23.7701,23.7961,19500.0
2011-03-21 14:40:00,27.54,27.54,27.5,27.51,24600.0,23.7961,23.7961,23.7615,23.7701,24600.0
2011-03-21 14:50:00,27.51,27.51,27.48,27.49,35400.0,23.7701,23.7701,23.7442,23.7529,35400.0
2011-03-21 15:00:00,27.48,27.5,27.46,27.5,30600.0,23.7442,23.7615,23.7269,23.7615,30600.0
2011-03-21 15:10:00,27.5,27.5,27.45,27.47,49200.0,23.7615,23.7615,23.7183,23.7356,49200.0
2011-03-21 15:20:00,27.47,27.47,27.39,27.41,92700.0,23.7356,23.7356,23.6665,23.6837,92700.0
2011-03-21 15:30:00,27.41,27.44,27.39,27.42,92100.0,23.6837,23.7097,23.6665,23.6924,92100.0
2011-03-21 15:40:00,27.42,27.42,27.38,27.39,157200.0,23.6924,23.6924,23.6578,23.6665,157200.0
2011-03-21 15:50:00,27.39,27.42,27.38,27.4,249900.0,23.6665,23.6924,23.6578,23.6751,249900.0
2011-03-22 09:30:00,27.36,27.4,27.26,27.35,37800.0,23.6405,23.6751,23.5541,23.6319,37800.0
2011-03-22 09:40:00,27.39,27.39,27.32,27.34,43500.0,23.6665,23.6665,23.606,23.6233,43500.0
2011-03-22 09:50:00,27.33,27.4,27.32,27.33,46200.0,23.6146,23.6751,23.606,23.6146,46200.0
2011-03-22 10:00:00,27.33,27.39,27.32,27.34,114300.0,23.6146,23.6665,23.606,23.6233,114300.0
2011-03-22 10:10:00,27.35,27.35,27.28,27.34,23100.0,23.6319,23.6319,23.5714,23.6233,23100.0
2011-03-22 10:20:00,27.34,27.4,27.32,27.39,26700.0,23.6233,23.6751,23.606,23.6665,26700.0
2011-03-22 10:30:00,27.38,27.39,27.33,27.36,72900.0,23.6578,23.6665,23.6146,23.6405,72900.0
2011-03-22 10:40:00,27.37,27.41,27.28,27.29,79500.0,23.6492,23.6837,23.5714,23.5801,79500.0
2011-03-22 10:50:00,27.28,27.31,27.22,27.22,245100.0,23.5714,23.5973,23.5196,23.5196,245100.0
2011-03-22 11:00:00,27.21,27.34,27.2,27.32,86700.0,23.5109,23.6233,23.5023,23.606,86700.0
2011-03-22 11:10:00,27.31,27.33,27.28,27.29,22200.0,23.5973,23.6146,23.5714,23.5801,22200.0
2011-03-22 11:20:00,27.27,27.37,27.27,27.36,28800.0,23.5628,23.6492,23.5628,23.6405,28800.0
2011-03-22 11:30:00,27.36,27.38,27.31,27.36,19800.0,23.6405,23.6578,23.5973,23.6405,19800.0
2011-03-22 11:40:00,27.36,27.43,27.34,27.4,39300.0,23.6405,23.701,23.6233,23.6751,39300.0
2011-03-22 11:50:00,27.42,27.47,27.42,27.44,41400.0,23.6924,23.7356,23.6924,23.7097,41400.0
2011-03-22 12:00:00,27.46,27.47,27.4,27.43,32700.0,23.7269,23.7356,23.6751,23.701,32700.0
2011-03-22 12:10:00,27.41,27.46,27.41,27.46,31200.0,23.6837,23.7269,23.6837,23.7269,31200.0
2011-03-22 12:20:00,27.45,27.47,27.41,27.43,18600.0,23.7183,23.7356,23.6837,23.701,18600.0
2011-03-22 12:30:00,27.43,27.45,27.41,27.45,28800.0,23.701,23.7183,23.6837,23.7183,28800.0
2011-03-22 12:40:00,27.44,27.46,27.43,27.46,25500.0,23.7097,23.7269,23.701,23.7269,25500.0
2011-03-22 12:50:00,27.46,27.48,27.45,27.48,21300.0,23.7269,23.7442,23.7183,23.7442,21300.0
2011-03-22 13:00:00,27.48,27.48,27.44,27.45,21000.0,23.7442,23.7442,23.7097,23.7183,21000.0
2011-03-22 13:10:00,27.45,27.48,27.45,27.47,24900.0,23.7183,23.7442,23.7183,23.7356,24900.0
2011-03-22 13:20:00,27.47,27.48,27.46,27.47,25200.0,23.7356,23.7442,23.7269,23.7356,25200.0
2011-03-22 13:30:00,27.47,27.49,27.46,27.47,21300.0,23.7356,23.7529,23.7269,23.7356,21300.0
2011-03-22 13:40:00,27.47,27.47,27.44,27.47,20100.0,23.7356,23.7356,23.7097,23.7356,20100.0
2011-03-22 13:50:00,27.47,27.52,27.47,27.51,21900.0,23.7356,23.7788,23.7356,23.7701,21900.0
2011-03-22 14:00:00,27.5,27.5,27.44,27.45,43200.0,23.7615,23.7615,23.7097,23.7183,43200.0
2011-03-22 14:10:00,27.45,27.48,27.43,27.44,37500.0,23.7183,23.7442,23.701,23.7097,37500.0
2011-03-22 14:20:00,27.44,27.46,27.42,27.44,30000.0,23.7097,23.7269,23.6924,23.7097,30000.0
2011-03-22 14:30:00,27.42,27.48,27.42,27.46,89400.0,23.6924,23.7442,23.6924,23.7269,89400.0
2011-03-22 14:40:00,27.47,27.51,27.47,27.48,35100.0,23.7356,23.7701,23.7356,23.7442,35100.0
2011-03-22 14:50:00,27.48,27.49,27.46,27.47,28200.0,23.7442,23.7529,23.7269,23.7356,28200.0
2011-03-22 15:00:00,27.48,27.49,27.45,27.46,45300.0,23.7442,23.7529,23.7183,23.7269,45300.0
2011-03-22 15:10:00,27.46,27.46,27.42,27.45,35400.0,23.7269,23.7269,23.6924,23.7183,35400.0
2011-03-22 15:20:00,27.45,27.46,27.45,27.45,22200.0,23.7183,23.7269,23.7183,23.7183,22200.0
2011-03-22 15:30:00,27.46,27.48,27.45,27.46,21300.0,23.7269,23.7442,23.7183,23.7269,21300.0
2011-03-22 15:40:00,27.46,27.49,27.45,27.47,90000.0,23.7269,23.7529,23.7183,23.7356,90000.0
2011-03-22 15:50:00,27.47,27.5,27.46,27.48,206700.0,23.7356,23.7615,23.7269,23.7442,206700.0
2011-03-23 09:30:00,27.47,27.57,27.43,27.53,73800.0,23.7356,23.822,23.701,23.7874,73800.0
2011-03-23 09:40:00,27.54,27.54,27.36,27.37,50400.0,23.7961,23.7961,23.6405,23.6492,50400.0
2011-03-23 09:50:00,27.38,27.47,27.35,27.44,32100.0,23.6578,23.7356,23.6319,23.7097,32100.0
2011-03-23 10:00:00,27.42,27.42,27.27,27.33,132300.0,23.6924,23.6924,23.5628,23.6146,132300.0
2011-03-23 10:10:00,27.33,27.34,27.24,27.3,30900.0,23.6146,23.6233,23.5369,23.5887,30900.0
2011-03-23 10:20:00,27.28,27.36,27.28,27.36,114900.0,23.5714,23.6405,23.5714,23.6405,114900.0
2011-03-23 10:30:00,27.36,27.36,27.3,27.33,20700.0,23.6405,23.6405,23.5887,23.6146,20700.0
2011-03-23 10:40:00,27.33,27.35,27.22,27.33,30000.0,23.6146,23.6319,23.5196,23.6146,30000.0
2011-03-23 10:50:00,27.29,27.34,27.27,27.29,62700.0,23.5801,23.6233,23.5628,23.5801,62700.0
2011-03-23 11:00:00,27.29,27.41,27.29,27.37,111300.0,23.5801,23.6837,23.5801,23.6492,111300.0
2011-03-23 11:10:00,27.4,27.49,27.39,27.48,63300.0,23.6751,23.7529,23.6665,23.7442,63300.0
2011-03-23 11:20:00,27.48,27.5,27.47,27.47,53100.0,23.7442,23.7615,23.7356,23.7356,53100.0
2011-03-23 11:30:00,27.48,27.51,27.46,27.47,73800.0,23.7442,23.7701,23.7269,23.7356,73800.0
2011-03-23 11:40:00,27.47,27.5,27.46,27.46,91500.0,23.7356,23.7615,23.7269,23.7269,91500.0
2011-03-23 11:50:00,27.45,27.45,27.35,27.35,21300.0,23.7183,23.7183,23.6319,23.6319,21300.0
2011-03-23 12:00:00,27.36,27.43,27.35,27.39,67200.0,23.6405,23.701,23.6319,23.6665,67200.0
2011-03-23 12:10:00,27.39,27.39,27.33,27.37,27300.0,23.6665,23.6665,23.6146,23.6492,27300.0
2011-03-23 12:20:00,27.37,27.48,27.37,27.48,21600.0,23.6492,23.7442,23.6492,23.7442,21600.0
2011-03-23 12:30:00,27.48,27.5,27.44,27.47,27900.0,23.7442,23.7615,23.7097,23.7356,27900.0
2011-03-23 12:40:00,27.47,27.5,27.46,27.47,48600.0,23.7356,23.7615,23.7269,23.7356,48600.0
2011-03-23 12:50:00,27.47,27.48,27.38,27.38,59700.0,23.7356,23.7442,23.6578,23.6578,59700.0
2011-03-23 13:00:00,27.39,27.41,27.34,27.37,52200.0,23.6665,23.6837,23.6233,23.6492,52200.0
2011-03-23 13:10:00,27.38,27.4,27.37,27.38,30600.0,23.6578,23.6751,23.6492,23.6578,30600.0
2011-03-23 13:20:00,27.39,27.39,27.37,27.38,31800.0,23.6665,23.6665,23.6492,23.6578,31800.0
2011-03-23 13:30:00,27.38,27.44,27.38,27.43,31200.0,23.6578,23.7097,23.6578,23.701,31200.0
2011-03-23 13:40:00,27.43,27.45,27.39,27.4,115800.0,23.701,23.7183,23.6665,23.6751,115800.0
2011-03-23 13:50:00,27.41,27.45,27.39,27.39,144600.0,23.6837,23.7183,23.6665,23.6665,144600.0
2011-03-23 14:00:00,27.4,27.41,27.38,27.4,36000.0,23.6751,23.6837,23.6578,23.6751,36000.0
2011-03-23 14:10:00,27.4,27.45,27.38,27.43,39900.0,23.6751,23.7183,23.6578,23.701,39900.0
2011-03-23 14:20:00,27.43,27.49,27.43,27.48,25800.0,23.701,23.7529,23.701,23.7442,25800.0
2011-03-23 14:30:00,27.48,27.51,27.45,27.49,23400.0,23.7442,23.7701,23.7183,23.7529,23400.0
2011-03-23 14:40:00,27.49,27.51,27.49,27.5,16200.0,23.7529,23.7701,23.7529,23.7615,16200.0
2011-03-23 14:50:00,27.52,27.65,27.52,27.65,329700.0,23.7788,23.8911,23.7788,23.8911,329700.0
2011-03-23 15:00:00,27.64,27.67,27.63,27.66,113700.0,23.8825,23.9084,23.8738,23.8998,113700.0
2011-03-23 15:10:00,27.65,27.71,27.64,27.66,91500.0,23.8911,23.943,23.8825,23.8998,91500.0
2011-03-23 15:20:00,27.67,27.69,27.64,27.66,56100.0,23.9084,23.9257,23.8825,23.8998,56100.0
2011-03-23 15:30:00,27.66,27.66,27.62,27.65,45000.0,23.8998,23.8998,23.8652,23.8911,45000.0
2011-03-23 15:40:00,27.66,27.66,27.64,27.65,110700.0,23.8998,23.8998,23.8825,23.8911,110700.0
2011-03-23 15:50:00,27.65,27.7,27.65,27.67,208200.0,23.8911,23.9343,23.8911,23.9084,208200.0
2011-03-24 09:30:00,27.72,27.78,27.61,27.62,53400.0,23.9516,24.0034,23.8566,23.8652,53400.0
2011-03-24 09:40:00,27.62,27.72,27.62,27.62,36000.0,23.8652,23.9516,23.8652,23.8652,36000.0
2011-03-24 09:50:00,27.61,27.64,27.55,27.6,54300.0,23.8566,23.8825,23.8047,23.8479,54300.0
2011-03-24 10:00:00,27.61,27.68,27.55,27.61,57600.0,23.8566,23.917,23.8047,23.8566,57600.0
2011-03-24 10:10:00,27.61,27.61,27.56,27.58,37200.0,23.8566,23.8566,23.8134,23.8306,37200.0
2011-03-24 10:20:00,27.57,27.62,27.57,27.62,11100.0,23.822,23.8652,23.822,23.8652,11100.0
2011-03-24 10:30:00,27.62,27.67,27.6,27.63,12300.0,23.8652,23.9084,23.8479,23.8738,12300.0
2011-03-24 10:40:00,27.63,27.67,27.59,27.59,31800.0,23.8738,23.9084,23.8393,23.8393,31800.0
2011-03-24 10:50:00,27.61,27.69,27.61,27.66,107100.0,23.8566,23.9257,23.8566,23.8998,107100.0
2011-03-24 11:00:00,27.66,27.7,27.64,27.64,116400.0,23.8998,23.9343,23.8825,23.8825,116400.0
2011-03-24 11:10:00,27.64,27.65,27.61,27.65,22200.0,23.8825,23.8911,23.8566,23.8911,22200.0
2011-03-24 11:20:00,27.65,27.71,27.64,27.67,39600.0,23.8911,23.943,23.8825,23.9084,39600.0
2011-03-24 11:30:00,27.67,27.71,27.66,27.69,20100.0,23.9084,23.943,23.8998,23.9257,20100.0
2011-03-24 11:40:00,27.7,27.72,27.68,27.7,54900.0,23.9343,23.9516,23.917,23.9343,54900.0
2011-03-24 11:50:00,27.7,27.8,27.69,27.8,45300.0,23.9343,24.0207,23.9257,24.0207,45300.0
2011-03-24 12:00:00,27.77,27.83,27.77,27.82,14400.0,23.9948,24.0466,23.9948,24.038,14400.0
2011-03-24 12:10:00,27.82,27.92,27.82,27.9,501600.0,24.038,24.1244,24.038,24.1071,501600.0
2011-03-24 12:20:00,27.9,27.94,27.9,27.93,192000.0,24.1071,24.1417,24.1071,24.1331,192000.0
2011-03-24 12:30:00,27.93,27.93,27.86,27.86,18300.0,24.1331,24.1331,24.0726,24.0726,18300.0
2011-03-24 12:40:00,27.86,27.87,27.84,27.86,87600.0,24.0726,24.0812,24.0553,24.0726,87600.0
2011-03-24 12:50:00,27.85,27.85,27.8,27.81,46500.0,24.0639,24.0639,24.0207,24.0294,46500.0
2011-03-24 13:00:00,27.8,27.8,27.79,27.8,10200.0,24.0207,24.0207,24.0121,24.0207,10200.0
2011-03-24 13:10:00,27.81,27.82,27.8,27.81,15900.0,24.0294,24.038,24.0207,24.0294,15900.0
2011-03-24 13:20:00,27.82,27.83,27.8,27.83,19200.0,24.038,24.0466,24.0207,24.0466,19200.0
2011-03-24 13:30:00,27.84,27.87,27.84,27.84,58500.0,24.0553,24.0812,24.0553,24.0553,58500.0
2011-03-24 13:40:00,27.84,27.88,27.83,27.86,43200.0,24.0553,24.0898,24.0466,24.0726,43200.0
2011-03-24 13:50:00,27.86,27.91,27.85,27.91,33000.0,24.0726,24.1158,24.0639,24.1158,33000.0
2011-03-24 14:00:00,27.91,27.93,27.91,27.93,13800.0,24.1158,24.1331,24.1158,24.1331,13800.0
2011-03-24 14:10:00,27.93,27.95,27.92,27.93,19500.0,24.1331,24.1503,24.1244,24.1331,19500.0
2011-03-24 14:20:00,27.94,27.96,27.91,27.93,16200.0,24.1417,24.159,24.1158,24.1331,16200.0
2011-03-24 14:30:00,27.93,27.95,27.92,27.92,29400.0,24.1331,24.1503,24.1244,24.1244,29400.0
2011-03-24 14:40:00,27.93,27.94,27.91,27.92,32400.0,24.1331,24.1417,24.1158,24.1244,32400.0
2011-03-24 14:50:00,27.92,27.93,27.89,27.9,18000.0,24.1244,24.1331,24.0985,24.1071,18000.0
2011-03-24 15:00:00,27.9,27.93,27.89,27.93,37800.0,24.1071,24.1331,24.0985,24.1331,37800.0
2011-03-24 15:10:00,27.93,27.97,27.92,27.96,39900.0,24.1331,24.1676,24.1244,24.159,39900.0
2011-03-24 15:20:00,27.96,27.97,27.95,27.96,67500.0,24.159,24.1676,24.1503,24.159,67500.0
2011-03-24 15:30:00,27.96,27.97,27.94,27.95,50100.0,24.159,24.1676,24.1417,24.1503,50100.0
2011-03-24 15:40:00,27.95,27.95,27.88,27.92,148200.0,24.1503,24.1503,24.0898,24.1244,148200.0
2011-03-24 15:50:00,27.92,27.92,27.89,27.92,132900.0,24.1244,24.1244,24.0985,24.1244,132900.0
2011-03-25 09:30:00,28.0,28.14,27.98,28.07,92700.0,24.1935,24.3145,24.1763,24.254,92700.0
2011-03-25 09:40:00,28.06,28.13,28.02,28.12,147900.0,24.2454,24.3059,24.2108,24.2972,147900.0
2011-03-25 09:50:00,28.12,28.22,28.11,28.18,304800.0,24.2972,24.3836,24.2886,24.3491,304800.0
2011-03-25 10:00:00,28.18,28.23,28.16,28.19,107700.0,24.3491,24.3923,24.3318,24.3577,107700.0
2011-03-25 10:10:00,28.2,28.2,28.16,28.19,320700.0,24.3663,24.3663,24.3318,24.3577,320700.0
2011-03-25 10:20:00,28.19,28.21,28.14,28.14,93900.0,24.3577,24.375,24.3145,24.3145,93900.0
2011-03-25 10:30:00,28.15,28.22,28.15,28.2,39000.0,24.3231,24.3836,24.3231,24.3663,39000.0
2011-03-25 10:40:00,28.2,28.2,28.14,28.16,81900.0,24.3663,24.3663,24.3145,24.3318,81900.0
2011-03-25 10:50:00,28.16,28.16,28.08,28.09,152700.0,24.3318,24.3318,24.2627,24.2713,152700.0
2011-03-25 11:00:00,28.09,28.12,28.06,28.1,98100.0,24.2713,24.2972,24.2454,24.2799,98100.0
2011-03-25 11:10:00,28.08,28.08,27.98,28.03,138900.0,24.2627,24.2627,24.1763,24.2195,138900.0
2011-03-25 11:20:00,28.04,28.06,28.03,28.06,52200.0,24.2281,24.2454,24.2195,24.2454,52200.0
2011-03-25 11:30:00,28.06,28.06,28.02,28.04,17400.0,24.2454,24.2454,24.2108,24.2281,17400.0
2011-03-25 11:40:00,28.03,28.06,28.02,28.06,25200.0,24.2195,24.2454,24.2108,24.2454,25200.0
2011-03-25 11:50:00,28.04,28.05,28.0,28.02,62700.0,24.2281,24.2367,24.1935,24.2108,62700.0
2011-03-25 12:00:00,28.01,28.04,28.0,28.03,85200.0,24.2022,24.2281,24.1935,24.2195,85200.0
2011-03-25 12:10:00,28.01,28.03,28.0,28.02,100200.0,24.2022,24.2195,24.1935,24.2108,100200.0
2011-03-25 12:20:00,28.03,28.03,28.0,28.02,63300.0,24.2195,24.2195,24.1935,24.2108,63300.0
2011-03-25 12:30:00,28.01,28.02,27.99,28.0,56100.0,24.2022,24.2108,24.1849,24.1935,56100.0
2011-03-25 12:40:00,28.01,28.02,27.99,28.01,53400.0,24.2022,24.2108,24.1849,24.2022,53400.0
2011-03-25 12:50:00,28.01,28.02,27.99,27.99,53700.0,24.2022,24.2108,24.1849,24.1849,53700.0
2011-03-25 13:00:00,28.0,28.01,27.98,27.99,26400.0,24.1935,24.2022,24.1763,24.1849,26400.0
2011-03-25 13:10:00,27.99,28.01,27.97,28.01,27600.0,24.1849,24.2022,24.1676,24.2022,27600.0
2011-03-25 13:20:00,28.0,28.03,28.0,28.03,16800.0,24.1935,24.2195,24.1935,24.2195,16800.0
2011-03-25 13:30:00,28.03,28.05,28.01,28.01,53400.0,24.2195,24.2367,24.2022,24.2022,53400.0
2011-03-25 13:40:00,28.02,28.02,27.99,28.0,95400.0,24.2108,24.2108,24.1849,24.1935,95400.0
2011-03-25 13:50:00,28.0,28.0,27.98,27.99,44100.0,24.1935,24.1935,24.1763,24.1849,44100.0
2011-03-25 14:00:00,28.0,28.01,27.98,28.0,174300.0,24.1935,24.2022,24.1763,24.1935,174300.0
2011-03-25 14:10:00,28.0,28.01,27.98,27.98,60300.0,24.1935,24.2022,24.1763,24.1763,60300.0
2011-03-25 14:20:00,27.99,28.0,27.98,28.0,66600.0,24.1849,24.1935,24.1763,24.1935,66600.0
2011-03-25 14:30:00,27.99,28.02,27.99,28.01,66900.0,24.1849,24.2108,24.1849,24.2022,66900.0
2011-03-25 14:40:00,28.0,28.03,27.99,28.02,45000.0,24.1935,24.2195,24.1849,24.2108,45000.0
2011-03-25 14:50:00,28.01,28.02,28.0,28.0,43200.0,24.2022,24.2108,24.1935,24.1935,43200.0
2011-03-25 15:00:00,28.01,28.01,27.99,28.0,229800.0,24.2022,24.2022,24.1849,24.1935,229800.0
2011-03-25 15:10:00,27.99,28.01,27.99,28.0,60000.0,24.1849,24.2022,24.1849,24.1935,60000.0
2011-03-25 15:20:00,28.0,28.01,27.98,27.98,34800.0,24.1935,24.2022,24.1763,24.1763,34800.0
2011-03-25 15:30:00,27.99,28.02,27.99,28.0,68700.0,24.1849,24.2108,24.1849,24.1935,68700.0
2011-03-25 15:40:00,28.0,28.02,27.95,27.97,80700.0,24.1935,24.2108,24.1503,24.1676,80700.0
2011-03-25 15:50:00,27.96,27.96,27.92,27.95,87600.0,24.159,24.159,24.1244,24.1503,87600.0
2011-03-28 09:30:00,28.0,28.09,28.0,28.08,47700.0,24.1935,24.2713,24.1935,24.2627,47700.0
2011-03-28 09:40:00,28.08,28.08,28.03,28.07,62100.0,24.2627,24.2627,24.2195,24.254,62100.0
2011-03-28 09:50:00,28.06,28.1,28.04,28.08,74100.0,24.2454,24.2799,24.2281,24.2627,74100.0
2011-03-28 10:00:00,28.08,28.08,28.05,28.06,90900.0,24.2627,24.2627,24.2367,24.2454,90900.0
2011-03-28 10:10:00,28.06,28.06,28.02,28.03,41100.0,24.2454,24.2454,24.2108,24.2195,41100.0
2011-03-28 10:20:00,28.03,28.03,27.99,28.01,89400.0,24.2195,24.2195,24.1849,24.2022,89400.0
2011-03-28 10:30:00,28.0,28.03,27.99,28.0,54900.0,24.1935,24.2195,24.1849,24.1935,54900.0
2011-03-28 10:40:00,28.01,28.02,27.99,27.99,36900.0,24.2022,24.2108,24.1849,24.1849,36900.0
2011-03-28 10:50:00,27.99,28.0,27.95,27.97,76200.0,24.1849,24.1935,24.1503,24.1676,76200.0
2011-03-28 11:00:00,27.97,27.97,27.89,27.91,43200.0,24.1676,24.1676,24.0985,24.1158,43200.0
2011-03-28 11:10:00,27.91,27.95,27.9,27.93,24600.0,24.1158,24.1503,24.1071,24.1331,24600.0
2011-03-28 11:20:00,27.93,27.97,27.92,27.97,185700.0,24.1331,24.1676,24.1244,24.1676,185700.0
2011-03-28 11:30:00,27.97,27.97,27.89,27.91,18000.0,24.1676,24.1676,24.0985,24.1158,18000.0
2011-03-28 11:40:00,27.92,27.92,27.86,27.89,113700.0,24.1244,24.1244,24.0726,24.0985,113700.0
2011-03-28 11:50:00,27.89,27.89,27.85,27.86,16200.0,24.0985,24.0985,24.0639,24.0726,16200.0
2011-03-28 12:00:00,27.87,27.89,27.86,27.89,8400.0,24.0812,24.0985,24.0726,24.0985,8400.0
2011-03-28 12:10:00,27.9,27.9,27.87,27.89,32400.0,24.1071,24.1071,24.0812,24.0985,32400.0
2011-03-28 12:20:00,27.89,27.9,27.88,27.89,13800.0,24.0985,24.1071,24.0898,24.0985,13800.0
2011-03-28 12:30:00,27.9,27.94,27.9,27.91,10500.0,24.1071,24.1417,24.1071,24.1158,10500.0
2011-03-28 12:40:00,27.93,27.93,27.91,27.91,5100.0,24.1331,24.1331,24.1158,24.1158,5100.0
2011-03-28 12:50:00,27.9,27.91,27.9,27.9,8700.0,24.1071,24.1158,24.1071,24.1071,8700.0
2011-03-28 13:00:00,27.89,27.92,27.89,27.92,36600.0,24.0985,24.1244,24.0985,24.1244,36600.0
2011-03-28 13:10:00,27.92,27.94,27.92,27.93,9600.0,24.1244,24.1417,24.1244,24.1331,9600.0
2011-03-28 13:20:00,27.93,27.94,27.91,27.93,18000.0,24.1331,24.1417,24.1158,24.1331,18000.0
2011-03-28 13:30:00,27.93,27.94,27.92,27.92,13800.0,24.1331,24.1417,24.1244,24.1244,13800.0
2011-03-28 13:40:00,27.93,27.95,27.92,27.92,58200.0,24.1331,24.1503,24.1244,24.1244,58200.0
2011-03-28 13:50:00,27.91,27.92,27.91,27.92,7800.0,24.1158,24.1244,24.1158,24.1244,7800.0
2011-03-28 14:00:00,27.92,27.92,27.91,27.92,49800.0,24.1244,24.1244,24.1158,24.1244,49800.0
2011-03-28 14:10:00,27.92,27.94,27.92,27.93,6600.0,24.1244,24.1417,24.1244,24.1331,6600.0
2011-03-28 14:20:00,27.93,27.96,27.93,27.94,10800.0,24.1331,24.159,24.1331,24.1417,10800.0
2011-03-28 14:30:00,27.94,27.95,27.92,27.95,12900.0,24.1417,24.1503,24.1244,24.1503,12900.0
2011-03-28 14:40:00,27.95,27.95,27.89,27.9,52200.0,24.1503,24.1503,24.0985,24.1071,52200.0
2011-03-28 14:50:00,27.89,27.9,27.85,27.9,13500.0,24.0985,24.1071,24.0639,24.1071,13500.0
2011-03-28 15:00:00,27.9,27.93,27.9,27.92,17700.0,24.1071,24.1331,24.1071,24.1244,17700.0
2011-03-28 15:10:00,27.91,27.92,27.91,27.91,19800.0,24.1158,24.1244,24.1158,24.1158,19800.0
2011-03-28 15:20:00,27.91,27.91,27.89,27.9,32100.0,24.1158,24.1158,24.0985,24.1071,32100.0
2011-03-28 15:30:00,27.89,27.91,27.88,27.89,21000.0,24.0985,24.1158,24.0898,24.0985,21000.0
2011-03-28 15:40:00,27.88,27.89,27.85,27.88,97500.0,24.0898,24.0985,24.0639,24.0898,97500.0
2011-03-28 15:50:00,27.89,27.91,27.87,27.89,208500.0,24.0985,24.1158,24.0812,24.0985,208500.0
2011-03-29 09:30:00,27.89,28.0,27.88,27.93,46500.0,24.0985,24.1935,24.0898,24.1331,46500.0
2011-03-29 09:40:00,27.92,27.94,27.79,27.86,42600.0,24.1244,24.1417,24.0121,24.0726,42600.0
2011-03-29 09:50:00,27.86,28.01,27.86,28.0,103500.0,24.0726,24.2022,24.0726,24.1935,103500.0
2011-03-29 10:00:00,28.0,28.1,27.97,28.09,155400.0,24.1935,24.2799,24.1676,24.2713,155400.0
2011-03-29 10:10:00,28.1,28.14,27.98,28.01,102600.0,24.2799,24.3145,24.1763,24.2022,102600.0
2011-03-29 10:20:00,28.02,28.03,27.98,27.99,49800.0,24.2108,24.2195,24.1763,24.1849,49800.0
2011-03-29 10:30:00,27.98,28.0,27.94,27.94,21600.0,24.1763,24.1935,24.1417,24.1417,21600.0
2011-03-29 10:40:00,27.94,28.01,27.94,27.99,20100.0,24.1417,24.2022,24.1417,24.1849,20100.0
2011-03-29 10:50:00,27.98,27.99,27.93,27.93,21900.0,24.1763,24.1849,24.1331,24.1331,21900.0
2011-03-29 11:00:00,27.94,28.0,27.94,27.98,44400.0,24.1417,24.1935,24.1417,24.1763,44400.0
2011-03-29 11:10:00,27.97,27.99,27.95,27.98,43800.0,24.1676,24.1849,24.1503,24.1763,43800.0
2011-03-29 11:20:00,27.98,28.01,27.98,28.0,36000.0,24.1763,24.2022,24.1763,24.1935,36000.0
2011-03-29 11:30:00,28.0,28.02,27.95,27.99,45000.0,24.1935,24.2108,24.1503,24.1849,45000.0
2011-03-29 11:40:00,28.0,28.0,27.97,27.99,12900.0,24.1935,24.1935,24.1676,24.1849,12900.0
2011-03-29 11:50:00,28.0,28.0,27.98,27.99,15000.0,24.1935,24.1935,24.1763,24.1849,15000.0
2011-03-29 12:00:00,27.99,28.01,27.98,27.99,14400.0,24.1849,24.2022,24.1763,24.1849,14400.0
2011-03-29 12:10:00,27.99,28.01,27.98,27.99,92100.0,24.1849,24.2022,24.1763,24.1849,92100.0
2011-03-29 12:20:00,27.98,27.98,27.95,27.96,21000.0,24.1763,24.1763,24.1503,24.159,21000.0
2011-03-29 12:30:00,27.96,27.98,27.93,27.95,53700.0,24.159,24.1763,24.1331,24.1503,53700.0
2011-03-29 12:40:00,27.96,27.96,27.93,27.95,26400.0,24.159,24.159,24.1331,24.1503,26400.0
2011-03-29 12:50:00,27.95,27.98,27.95,27.98,15900.0,24.1503,24.1763,24.1503,24.1763,15900.0
2011-03-29 13:00:00,27.98,27.98,27.94,27.97,14400.0,24.1763,24.1763,24.1417,24.1676,14400.0
2011-03-29 13:10:00,27.97,27.97,27.95,27.97,57600.0,24.1676,24.1676,24.1503,24.1676,57600.0
2011-03-29 13:20:00,27.96,27.96,27.93,27.94,20400.0,24.159,24.159,24.1331,24.1417,20400.0
2011-03-29 13:30:00,27.94,27.94,27.92,27.93,28800.0,24.1417,24.1417,24.1244,24.1331,28800.0
2011-03-29 13:40:00,27.93,27.94,27.92,27.94,23400.0,24.1331,24.1417,24.1244,24.1417,23400.0
2011-03-29 13:50:00,27.93,27.95,27.93,27.93,30600.0,24.1331,24.1503,24.1331,24.1331,30600.0
2011-03-29 14:00:00,27.93,28.0,27.93,28.0,27300.0,24.1331,24.1935,24.1331,24.1935,27300.0
2011-03-29 14:10:00,27.99,27.99,27.93,27.94,78600.0,24.1849,24.1849,24.1331,24.1417,78600.0
2011-03-29 14:20:00,27.94,27.94,27.91,27.91,38700.0,24.1417,24.1417,24.1158,24.1158,38700.0
2011-03-29 14:30:00,27.92,27.94,27.92,27.93,33300.0,24.1244,24.1417,24.1244,24.1331,33300.0
2011-03-29 14:40:00,27.93,27.94,27.92,27.93,33900.0,24.1331,24.1417,24.1244,24.1331,33900.0
2011-03-29 14:50:00,27.93,27.94,27.91,27.91,36900.0,24.1331,24.1417,24.1158,24.1158,36900.0
2011-03-29 15:00:00,27.93,27.94,27.91,27.92,47400.0,24.1331,24.1417,24.1158,24.1244,47400.0
2011-03-29 15:10:00,27.92,27.94,27.91,27.92,95700.0,24.1244,24.1417,24.1158,24.1244,95700.0
2011-03-29 15:20:00,27.92,27.93,27.92,27.93,43800.0,24.1244,24.1331,24.1244,24.1331,43800.0
2011-03-29 15:30:00,27.93,27.94,27.92,27.93,51000.0,24.1331,24.1417,24.1244,24.1331,51000.0
2011-03-29 15:40:00,27.94,27.95,27.92,27.95,89700.0,24.1417,24.1503,24.1244,24.1503,89700.0
2011-03-29 15:50:00,27.95,27.95,27.93,27.95,117900.0,24.1503,24.1503,24.1331,24.1503,117900.0
2011-03-30 09:30:00,28.12,28.22,28.07,28.1,144600.0,24.2972,24.3836,24.254,24.2799,144600.0
2011-03-30 09:40:00,28.09,28.1,28.03,28.09,68100.0,24.2713,24.2799,24.2195,24.2713,68100.0
2011-03-30 09:50:00,28.1,28.17,28.1,28.15,72900.0,24.2799,24.3404,24.2799,24.3231,72900.0
2011-03-30 10:00:00,28.16,28.16,28.06,28.08,62700.0,24.3318,24.3318,24.2454,24.2627,62700.0
2011-03-30 10:10:00,28.07,28.1,28.03,28.09,33300.0,24.254,24.2799,24.2195,24.2713,33300.0
2011-03-30 10:20:00,28.08,28.09,28.01,28.01,187800.0,24.2627,24.2713,24.2022,24.2022,187800.0
2011-03-30 10:30:00,28.01,28.07,27.95,27.95,113700.0,24.2022,24.254,24.1503,24.1503,113700.0
2011-03-30 10:40:00,27.96,28.02,27.94,27.97,92100.0,24.159,24.2108,24.1417,24.1676,92100.0
2011-03-30 10:50:00,28.0,28.05,27.98,28.04,27300.0,24.1935,24.2367,24.1763,24.2281,27300.0
2011-03-30 11:00:00,28.04,28.07,27.97,27.99,49200.0,24.2281,24.254,24.1676,24.1849,49200.0
2011-03-30 11:10:00,28.02,28.02,27.96,27.98,86100.0,24.2108,24.2108,24.159,24.1763,86100.0
2011-03-30 11:20:00,27.98,28.0,27.96,27.97,93900.0,24.1763,24.1935,24.159,24.1676,93900.0
2011-03-30 11:30:00,27.99,28.04,27.98,28.04,33600.0,24.1849,24.2281,24.1763,24.2281,33600.0
2011-03-30 11:40:00,28.04,28.07,28.02,28.05,43800.0,24.2281,24.254,24.2108,24.2367,43800.0
2011-03-30 11:50:00,28.06,28.07,28.04,28.07,46800.0,24.2454,24.254,24.2281,24.254,46800.0
2011-03-30 12:00:00,28.07,28.09,28.04,28.07,45900.0,24.254,24.2713,24.2281,24.254,45900.0
2011-03-30 12:10:00,28.07,28.16,28.06,28.14,86700.0,24.254,24.3318,24.2454,24.3145,86700.0
2011-03-30 12:20:00,28.16,28.19,28.09,28.09,115500.0,24.3318,24.3577,24.2713,24.2713,115500.0
2011-03-30 12:30:00,28.09,28.1,28.05,28.05,48300.0,24.2713,24.2799,24.2367,24.2367,48300.0
2011-03-30 12:40:00,28.06,28.06,28.04,28.06,81600.0,24.2454,24.2454,24.2281,24.2454,81600.0
2011-03-30 12:50:00,28.06,28.07,28.04,28.05,34200.0,24.2454,24.254,24.2281,24.2367,34200.0
2011-03-30 13:00:00,28.05,28.07,28.04,28.06,71700.0,24.2367,24.254,24.2281,24.2454,71700.0
2011-03-30 13:10:00,28.07,28.07,28.05,28.06,31800.0,24.254,24.254,24.2367,24.2454,31800.0
2011-03-30 13:20:00,28.06,28.06,28.03,28.04,58500.0,24.2454,24.2454,24.2195,24.2281,58500.0
2011-03-30 13:30:00,28.04,28.04,28.01,28.01,49500.0,24.2281,24.2281,24.2022,24.2022,49500.0
2011-03-30 13:40:00,28.02,28.02,27.97,27.99,64200.0,24.2108,24.2108,24.1676,24.1849,64200.0
2011-03-30 13:50:00,27.99,28.0,27.93,27.94,68100.0,24.1849,24.1935,24.1331,24.1417,68100.0
2011-03-30 14:00:00,27.94,27.94,27.91,27.93,71400.0,24.1417,24.1417,24.1158,24.1331,71400.0
2011-03-30 14:10:00,27.93,27.96,27.93,27.96,27600.0,24.1331,24.159,24.1331,24.159,27600.0
2011-03-30 14:20:00,27.95,27.98,27.95,27.96,49800.0,24.1503,24.1763,24.1503,24.159,49800.0
2011-03-30 14:30:00,27.96,27.98,27.95,27.97,54300.0,24.159,24.1763,24.1503,24.1676,54300.0
2011-03-30 14:40:00,27.98,28.0,27.97,27.99,44700.0,24.1763,24.1935,24.1676,24.1849,44700.0
2011-03-30 14:50:00,27.99,27.99,27.96,27.98,45300.0,24.1849,24.1849,24.159,24.1763,45300.0
2011-03-30 15:00:00,27.98,27.98,27.96,27.98,104100.0,24.1763,24.1763,24.159,24.1763,104100.0
2011-03-30 15:10:00,27.97,28.0,27.97,28.0,111600.0,24.1676,24.1935,24.1676,24.1935,111600.0
2011-03-30 15:20:00,28.0,28.04,27.99,28.04,201000.0,24.1935,24.2281,24.1849,24.2281,201000.0
2011-03-30 15:30:00,28.04,28.1,28.03,28.08,144600.0,24.2281,24.2799,24.2195,24.2627,144600.0
2011-03-30 15:40:00,28.07,28.09,28.04,28.04,161700.0,24.254,24.2713,24.2281,24.2281,161700.0
2011-03-30 15:50:00,28.04,28.08,28.02,28.07,203700.0,24.2281,24.2627,24.2108,24.254,203700.0
2011-03-31 09:30:00,28.03,28.11,28.0,28.08,64800.0,24.2195,24.2886,24.1935,24.2627,64800.0
2011-03-31 09:40:00,28.13,28.15,28.05,28.05,94800.0,24.3059,24.3231,24.2367,24.2367,94800.0
2011-03-31 09:50:00,28.05,28.07,27.96,27.99,81600.0,24.2367,24.254,24.159,24.1849,81600.0
2011-03-31 10:00:00,28.0,28.0,27.92,27.95,79500.0,24.1935,24.1935,24.1244,24.1503,79500.0
2011-03-31 10:10:00,27.95,28.0,27.91,28.0,42600.0,24.1503,24.1935,24.1158,24.1935,42600.0
2011-03-31 10:20:00,28.0,28.0,27.96,27.97,47400.0,24.1935,24.1935,24.159,24.1676,47400.0
2011-03-31 10:30:00,27.97,28.0,27.97,27.99,81900.0,24.1676,24.1935,24.1676,24.1849,81900.0
2011-03-31 10:40:00,27.97,27.99,27.92,27.92,51300.0,24.1676,24.1849,24.1244,24.1244,51300.0
2011-03-31 10:50:00,27.93,27.95,27.89,27.93,38100.0,24.1331,24.1503,24.0985,24.1331,38100.0
2011-03-31 11:00:00,27.94,27.95,27.9,27.91,38700.0,24.1417,24.1503,24.1071,24.1158,38700.0
2011-03-31 11:10:00,27.91,27.96,27.91,27.93,31800.0,24.1158,24.159,24.1158,24.1331,31800.0
2011-03-31 11:20:00,27.94,27.94,27.87,27.87,32100.0,24.1417,24.1417,24.0812,24.0812,32100.0
2011-03-31 11:30:00,27.87,27.89,27.86,27.87,64200.0,24.0812,24.0985,24.0726,24.0812,64200.0
2011-03-31 11:40:00,27.88,27.89,27.85,27.88,60600.0,24.0898,24.0985,24.0639,24.0898,60600.0
2011-03-31 11:50:00,27.88,27.88,27.86,27.87,36600.0,24.0898,24.0898,24.0726,24.0812,36600.0
2011-03-31 12:00:00,27.87,27.92,27.86,27.92,70200.0,24.0812,24.1244,24.0726,24.1244,70200.0
2011-03-31 12:10:00,27.92,27.95,27.91,27.95,20700.0,24.1244,24.1503,24.1158,24.1503,20700.0
2011-03-31 12:20:00,27.95,27.96,27.94,27.95,22500.0,24.1503,24.159,24.1417,24.1503,22500.0
2011-03-31 12:30:00,27.95,27.95,27.93,27.94,12600.0,24.1503,24.1503,24.1331,24.1417,12600.0
2011-03-31 12:40:00,27.94,27.98,27.93,27.96,13800.0,24.1417,24.1763,24.1331,24.159,13800.0
2011-03-31 12:50:00,27.97,28.0,27.97,28.0,34800.0,24.1676,24.1935,24.1676,24.1935,34800.0
2011-03-31 13:00:00,28.0,28.0,27.97,27.97,15000.0,24.1935,24.1935,24.1676,24.1676,15000.0
2011-03-31 13:10:00,27.97,28.0,27.97,28.0,10800.0,24.1676,24.1935,24.1676,24.1935,10800.0
2011-03-31 13:20:00,27.99,27.99,27.98,27.99,14100.0,24.1849,24.1849,24.1763,24.1849,14100.0
2011-03-31 13:30:00,27.99,28.0,27.99,27.99,23400.0,24.1849,24.1935,24.1849,24.1849,23400.0
2011-03-31 13:40:00,27.99,27.99,27.98,27.99,19200.0,24.1849,24.1849,24.1763,24.1849,19200.0
2011-03-31 13:50:00,27.98,27.98,27.95,27.96,13800.0,24.1763,24.1763,24.1503,24.159,13800.0
2011-03-31 14:00:00,27.96,27.98,27.92,27.92,65400.0,24.159,24.1763,24.1244,24.1244,65400.0
2011-03-31 14:10:00,27.92,27.93,27.91,27.93,41100.0,24.1244,24.1331,24.1158,24.1331,41100.0
2011-03-31 14:20:00,27.93,27.97,27.93,27.93,21600.0,24.1331,24.1676,24.1331,24.1331,21600.0
2011-03-31 14:30:00,27.93,27.98,27.92,27.97,37200.0,24.1331,24.1763,24.1244,24.1676,37200.0
2011-03-31 14:40:00,27.98,27.98,27.94,27.95,28500.0,24.1763,24.1763,24.1417,24.1503,28500.0
2011-03-31 14:50:00,27.95,27.97,27.94,27.97,18900.0,24.1503,24.1676,24.1417,24.1676,18900.0
2011-03-31 15:00:00,27.96,27.96,27.94,27.94,18000.0,24.159,24.159,24.1417,24.1417,18000.0
2011-03-31 15:10:00,27.94,27.95,27.92,27.95,20700.0,24.1417,24.1503,24.1244,24.1503,20700.0
2011-03-31 15:20:00,27.95,27.96,27.93,27.93,24000.0,24.1503,24.159,24.1331,24.1331,24000.0
2011-03-31 15:30:00,27.93,27.96,27.91,27.96,58200.0,24.1331,24.159,24.1158,24.159,58200.0
2011-03-31 15:40:00,27.96,27.98,27.94,27.97,128700.0,24.159,24.1763,24.1417,24.1676,128700.0
2011-03-31 15:50:00,27.97,28.0,27.96,27.99,256500.0,24.1676,24.1935,24.159,24.1849,256500.0
2011-04-01 09:30:00,28.17,28.31,28.12,28.31,103200.0,24.3404,24.4614,24.2972,24.4614,103200.0
2011-04-01 09:40:00,28.31,28.37,28.24,28.37,229800.0,24.4614,24.5132,24.4009,24.5132,229800.0
2011-04-01 09:50:00,28.36,28.5,28.35,28.45,310800.0,24.5046,24.6256,24.496,24.5824,310800.0
2011-04-01 10:00:00,28.46,28.49,28.44,28.47,145200.0,24.591,24.6169,24.5737,24.5996,145200.0
2011-04-01 10:10:00,28.48,28.59,28.47,28.57,504900.0,24.6083,24.7033,24.5996,24.686,504900.0
2011-04-01 10:20:00,28.57,28.59,28.48,28.54,277800.0,24.686,24.7033,24.6083,24.6601,277800.0
2011-04-01 10:30:00,28.53,28.63,28.52,28.63,274200.0,24.6515,24.7379,24.6428,24.7379,274200.0
2011-04-01 10:40:00,28.63,28.67,28.6,28.6,103200.0,24.7379,24.7725,24.712,24.712,103200.0
2011-04-01 10:50:00,28.6,28.61,28.53,28.55,39900.0,24.712,24.7206,24.6515,24.6688,39900.0
2011-04-01 11:00:00,28.57,28.66,28.56,28.66,156900.0,24.686,24.7638,24.6774,24.7638,156900.0
2011-04-01 11:10:00,28.66,28.66,28.63,28.64,30900.0,24.7638,24.7638,24.7379,24.7465,30900.0
2011-04-01 11:20:00,28.64,28.7,28.63,28.66,204600.0,24.7465,24.7984,24.7379,24.7638,204600.0
2011-04-01 11:30:00,28.66,28.67,28.61,28.65,21300.0,24.7638,24.7725,24.7206,24.7552,21300.0
2011-04-01 11:40:00,28.65,28.66,28.64,28.66,16200.0,24.7552,24.7638,24.7465,24.7638,16200.0
2011-04-01 11:50:00,28.66,28.77,28.66,28.77,91800.0,24.7638,24.8589,24.7638,24.8589,91800.0
2011-04-01 12:00:00,28.76,28.77,28.73,28.73,19200.0,24.8502,24.8589,24.8243,24.8243,19200.0
2011-04-01 12:10:00,28.72,28.74,28.69,28.74,32100.0,24.8157,24.8329,24.7897,24.8329,32100.0
2011-04-01 12:20:00,28.72,28.74,28.72,28.72,18900.0,24.8157,24.8329,24.8157,24.8157,18900.0
2011-04-01 12:30:00,28.72,28.72,28.68,28.68,13200.0,24.8157,24.8157,24.7811,24.7811,13200.0
2011-04-01 12:40:00,28.68,28.68,28.66,28.66,81600.0,24.7811,24.7811,24.7638,24.7638,81600.0
2011-04-01 12:50:00,28.66,28.67,28.65,28.67,200700.0,24.7638,24.7725,24.7552,24.7725,200700.0
2011-04-01 13:00:00,28.67,28.69,28.64,28.69,80700.0,24.7725,24.7897,24.7465,24.7897,80700.0
2011-04-01 13:10:00,28.69,28.69,28.66,28.68,44700.0,24.7897,24.7897,24.7638,24.7811,44700.0
2011-04-01 13:20:00,28.68,28.7,28.68,28.7,15000.0,24.7811,24.7984,24.7811,24.7984,15000.0
2011-04-01 13:30:00,28.7,28.71,28.67,28.68,63300.0,24.7984,24.807,24.7725,24.7811,63300.0
2011-04-01 13:40:00,28.68,28.69,28.67,28.68,142800.0,24.7811,24.7897,24.7725,24.7811,142800.0
2011-04-01 13:50:00,28.68,28.69,28.67,28.68,142500.0,24.7811,24.7897,24.7725,24.7811,142500.0
2011-04-01 14:00:00,28.67,28.68,28.64,28.65,179100.0,24.7725,24.7811,24.7465,24.7552,179100.0
2011-04-01 14:10:00,28.65,28.68,28.65,28.66,61800.0,24.7552,24.7811,24.7552,24.7638,61800.0
2011-04-01 14:20:00,28.66,28.68,28.65,28.66,69600.0,24.7638,24.7811,24.7552,24.7638,69600.0
2011-04-01 14:30:00,28.66,28.67,28.65,28.66,39300.0,24.7638,24.7725,24.7552,24.7638,39300.0
2011-04-01 14:40:00,28.66,28.66,28.56,28.6,38400.0,24.7638,24.7638,24.6774,24.712,38400.0
2011-04-01 14:50:00,28.6,28.61,28.57,28.58,35400.0,24.712,24.7206,24.686,24.6947,35400.0
2011-04-01 15:00:00,28.59,28.59,28.53,28.53,55500.0,24.7033,24.7033,24.6515,24.6515,55500.0
2011-04-01 15:10:00,28.53,28.54,28.47,28.48,88200.0,24.6515,24.6601,24.5996,24.6083,88200.0
2011-04-01 15:20:00,28.48,28.52,28.48,28.51,44100.0,24.6083,24.6428,24.6083,24.6342,44100.0
2011-04-01 15:30:00,28.51,28.54,28.48,28.49,90900.0,24.6342,24.6601,24.6083,24.6169,90900.0
2011-04-01 15:40:00,28.5,28.51,28.48,28.48,280800.0,24.6256,24.6342,24.6083,24.6083,280800.0
2011-04-01 15:50:00,28.48,28.49,28.45,28.45,342300.0,24.6083,24.6169,24.5824,24.5824,342300.0
2011-04-04 09:30:00,28.46,28.62,28.38,28.62,50700.0,24.591,24.7292,24.5219,24.7292,50700.0
2011-04-04 09:40:00,28.59,28.68,28.56,28.58,174000.0,24.7033,24.7811,24.6774,24.6947,174000.0
2011-04-04 09:50:00,28.57,28.62,28.57,28.61,55500.0,24.686,24.7292,24.686,24.7206,55500.0
2011-04-04 10:00:00,28.61,28.62,28.55,28.55,97500.0,24.7206,24.7292,24.6688,24.6688,97500.0
2011-04-04 10:10:00,28.55,28.66,28.55,28.61,41400.0,24.6688,24.7638,24.6688,24.7206,41400.0
2011-04-04 10:20:00,28.64,28.66,28.53,28.55,83700.0,24.7465,24.7638,24.6515,24.6688,83700.0
2011-04-04 10:30:00,28.55,28.64,28.55,28.63,52800.0,24.6688,24.7465,24.6688,24.7379,52800.0
2011-04-04 10:40:00,28.62,28.64,28.59,28.63,44100.0,24.7292,24.7465,24.7033,24.7379,44100.0
2011-04-04 10:50:00,28.62,28.66,28.61,28.63,144000.0,24.7292,24.7638,24.7206,24.7379,144000.0
2011-04-04 11:00:00,28.63,28.71,28.62,28.69,96600.0,24.7379,24.807,24.7292,24.7897,96600.0
2011-04-04 11:10:00,28.68,28.76,28.68,28.75,56700.0,24.7811,24.8502,24.7811,24.8416,56700.0
2011-04-04 11:20:00,28.76,28.83,28.76,28.83,101400.0,24.8502,24.9107,24.8502,24.9107,101400.0
2011-04-04 11:30:00,28.82,28.82,28.71,28.72,55200.0,24.9021,24.9021,24.807,24.8157,55200.0
2011-04-04 11:40:00,28.73,28.76,28.73,28.75,19500.0,24.8243,24.8502,24.8243,24.8416,19500.0
2011-04-04 11:50:00,28.75,28.75,28.7,28.75,25500.0,24.8416,24.8416,24.7984,24.8416,25500.0
2011-04-04 12:00:00,28.74,28.74,28.63,28.66,37500.0,24.8329,24.8329,24.7379,24.7638,37500.0
2011-04-04 12:10:00,28.65,28.66,28.62,28.62,23700.0,24.7552,24.7638,24.7292,24.7292,23700.0
2011-04-04 12:20:00,28.62,28.63,28.6,28.61,26100.0,24.7292,24.7379,24.712,24.7206,26100.0
2011-04-04 12:30:00,28.61,28.61,28.57,28.58,39900.0,24.7206,24.7206,24.686,24.6947,39900.0
2011-04-04 12:40:00,28.57,28.6,28.54,28.55,27300.0,24.686,24.712,24.6601,24.6688,27300.0
2011-04-04 12:50:00,28.56,28.56,28.53,28.54,28800.0,24.6774,24.6774,24.6515,24.6601,28800.0
2011-04-04 13:00:00,28.55,28.56,28.53,28.56,20400.0,24.6688,24.6774,24.6515,24.6774,20400.0
2011-04-04 13:10:00,28.55,28.55,28.52,28.54,17100.0,24.6688,24.6688,24.6428,24.6601,17100.0
2011-04-04 13:20:00,28.54,28.54,28.52,28.54,23700.0,24.6601,24.6601,24.6428,24.6601,23700.0
2011-04-04 13:30:00,28.54,28.54,28.48,28.5,22500.0,24.6601,24.6601,24.6083,24.6256,22500.0
2011-04-04 13:40:00,28.49,28.5,28.46,28.47,24300.0,24.6169,24.6256,24.591,24.5996,24300.0
2011-04-04 13:50:00,28.47,28.47,28.44,28.46,26100.0,24.5996,24.5996,24.5737,24.591,26100.0
2011-04-04 14:00:00,28.46,28.5,28.44,28.48,39300.0,24.591,24.6256,24.5737,24.6083,39300.0
2011-04-04 14:10:00,28.48,28.49,28.46,28.48,34800.0,24.6083,24.6169,24.591,24.6083,34800.0
2011-04-04 14:20:00,28.49,28.49,28.46,28.47,45000.0,24.6169,24.6169,24.591,24.5996,45000.0
2011-04-04 14:30:00,28.47,28.5,28.46,28.47,51900.0,24.5996,24.6256,24.591,24.5996,51900.0
2011-04-04 14:40:00,28.48,28.48,28.46,28.46,14700.0,24.6083,24.6083,24.591,24.591,14700.0
2011-04-04 14:50:00,28.46,28.47,28.44,28.47,37500.0,24.591,24.5996,24.5737,24.5996,37500.0
2011-04-04 15:00:00,28.47,28.47,28.43,28.45,41100.0,24.5996,24.5996,24.5651,24.5824,41100.0
2011-04-04 15:10:00,28.45,28.47,28.44,28.46,27000.0,24.5824,24.5996,24.5737,24.591,27000.0
2011-04-04 15:20:00,28.46,28.49,28.45,28.49,45900.0,24.591,24.6169,24.5824,24.6169,45900.0
2011-04-04 15:30:00,28.49,28.5,28.46,28.5,98400.0,24.6169,24.6256,24.591,24.6256,98400.0
2011-04-04 15:40:00,28.5,28.53,28.48,28.52,109500.0,24.6256,24.6515,24.6083,24.6428,109500.0
2011-04-04 15:50:00,28.52,28.52,28.49,28.52,142800.0,24.6428,24.6428,24.6169,24.6428,142800.0
2011-04-05 09:30:00,28.48,28.52,28.4,28.4,51600.0,24.6083,24.6428,24.5392,24.5392,51600.0
2011-04-05 09:40:00,28.39,28.44,28.36,28.38,21900.0,24.5305,24.5737,24.5046,24.5219,21900.0
2011-04-05 09:50:00,28.39,28.43,28.38,28.42,80400.0,24.5305,24.5651,24.5219,24.5564,80400.0
2011-04-05 10:00:00,28.41,28.42,28.35,28.39,17700.0,24.5478,24.5564,24.496,24.5305,17700.0
2011-04-05 10:10:00,28.39,28.46,28.38,28.43,48300.0,24.5305,24.591,24.5219,24.5651,48300.0
2011-04-05 10:20:00,28.43,28.51,28.43,28.51,34200.0,24.5651,24.6342,24.5651,24.6342,34200.0
2011-04-05 10:30:00,28.51,28.55,28.47,28.49,54900.0,24.6342,24.6688,24.5996,24.6169,54900.0
2011-04-05 10:40:00,28.5,28.52,28.48,28.48,30600.0,24.6256,24.6428,24.6083,24.6083,30600.0
2011-04-05 10:50:00,28.48,28.49,28.41,28.44,23700.0,24.6083,24.6169,24.5478,24.5737,23700.0
2011-04-05 11:00:00,28.45,28.49,28.44,28.49,46200.0,24.5824,24.6169,24.5737,24.6169,46200.0
2011-04-05 11:10:00,28.48,28.51,28.47,28.49,138600.0,24.6083,24.6342,24.5996,24.6169,138600.0
2011-04-05 11:20:00,28.49,28.51,28.47,28.48,48900.0,24.6169,24.6342,24.5996,24.6083,48900.0
2011-04-05 11:30:00,28.48,28.51,28.48,28.51,28200.0,24.6083,24.6342,24.6083,24.6342,28200.0
2011-04-05 11:40:00,28.51,28.53,28.49,28.52,84300.0,24.6342,24.6515,24.6169,24.6428,84300.0
2011-04-05 11:50:00,28.52,28.56,28.49,28.53,40500.0,24.6428,24.6774,24.6169,24.6515,40500.0
2011-04-05 12:00:00,28.53,28.55,28.51,28.53,18900.0,24.6515,24.6688,24.6342,24.6515,18900.0
2011-04-05 12:10:00,28.54,28.57,28.54,28.56,14100.0,24.6601,24.686,24.6601,24.6774,14100.0
2011-04-05 12:20:00,28.55,28.56,28.52,28.53,16200.0,24.6688,24.6774,24.6428,24.6515,16200.0
2011-04-05 12:30:00,28.54,28.54,28.5,28.53,15600.0,24.6601,24.6601,24.6256,24.6515,15600.0
2011-04-05 12:40:00,28.53,28.61,28.53,28.6,35700.0,24.6515,24.7206,24.6515,24.712,35700.0
2011-04-05 12:50:00,28.59,28.6,28.57,28.6,33600.0,24.7033,24.712,24.686,24.712,33600.0
2011-04-05 13:00:00,28.58,28.58,28.52,28.55,87900.0,24.6947,24.6947,24.6428,24.6688,87900.0
2011-04-05 13:10:00,28.55,28.57,28.52,28.54,28200.0,24.6688,24.686,24.6428,24.6601,28200.0
2011-04-05 13:20:00,28.54,28.54,28.52,28.53,14400.0,24.6601,24.6601,24.6428,24.6515,14400.0
2011-04-05 13:30:00,28.53,28.53,28.52,28.52,9000.0,24.6515,24.6515,24.6428,24.6428,9000.0
2011-04-05 13:40:00,28.52,28.52,28.51,28.51,14700.0,24.6428,24.6428,24.6342,24.6342,14700.0
2011-04-05 13:50:00,28.52,28.53,28.51,28.51,17700.0,24.6428,24.6515,24.6342,24.6342,17700.0
2011-04-05 14:00:00,28.51,28.52,28.45,28.48,30300.0,24.6342,24.6428,24.5824,24.6083,30300.0
2011-04-05 14:10:00,28.48,28.51,28.48,28.49,37200.0,24.6083,24.6342,24.6083,24.6169,37200.0
2011-04-05 14:20:00,28.49,28.51,28.49,28.5,17700.0,24.6169,24.6342,24.6169,24.6256,17700.0
2011-04-05 14:30:00,28.49,28.5,28.45,28.47,18600.0,24.6169,24.6256,24.5824,24.5996,18600.0
2011-04-05 14:40:00,28.47,28.47,28.41,28.41,36900.0,24.5996,24.5996,24.5478,24.5478,36900.0
2011-04-05 14:50:00,28.41,28.45,28.41,28.44,30600.0,24.5478,24.5824,24.5478,24.5737,30600.0
2011-04-05 15:00:00,28.45,28.46,28.41,28.42,52200.0,24.5824,24.591,24.5478,24.5564,52200.0
2011-04-05 15:10:00,28.4,28.44,28.4,28.43,21300.0,24.5392,24.5737,24.5392,24.5651,21300.0
2011-04-05 15:20:00,28.43,28.45,28.41,28.42,29700.0,24.5651,24.5824,24.5478,24.5564,29700.0
2011-04-05 15:30:00,28.43,28.44,28.4,28.43,47700.0,24.5651,24.5737,24.5392,24.5651,47700.0
2011-04-05 15:40:00,28.42,28.44,28.4,28.42,66600.0,24.5564,24.5737,24.5392,24.5564,66600.0
2011-04-05 15:50:00,28.42,28.42,28.39,28.4,105900.0,24.5564,24.5564,24.5305,24.5392,105900.0
2011-04-06 09:30:00,28.64,28.66,28.51,28.63,188100.0,24.7465,24.7638,24.6342,24.7379,188100.0
2011-04-06 09:40:00,28.61,28.68,28.61,28.63,34800.0,24.7206,24.7811,24.7206,24.7379,34800.0
2011-04-06 09:50:00,28.62,28.66,28.57,28.64,66600.0,24.7292,24.7638,24.686,24.7465,66600.0
2011-04-06 10:00:00,28.64,28.65,28.58,28.61,165000.0,24.7465,24.7552,24.6947,24.7206,165000.0
2011-04-06 10:10:00,28.6,28.6,28.49,28.53,54600.0,24.712,24.712,24.6169,24.6515,54600.0
2011-04-06 10:20:00,28.52,28.54,28.51,28.54,28500.0,24.6428,24.6601,24.6342,24.6601,28500.0
2011-04-06 10:30:00,28.52,28.54,28.46,28.49,65700.0,24.6428,24.6601,24.591,24.6169,65700.0
2011-04-06 10:40:00,28.49,28.55,28.49,28.53,54900.0,24.6169,24.6688,24.6169,24.6515,54900.0
2011-04-06 10:50:00,28.53,28.54,28.5,28.53,50700.0,24.6515,24.6601,24.6256,24.6515,50700.0
2011-04-06 11:00:00,28.53,28.53,28.45,28.46,49200.0,24.6515,24.6515,24.5824,24.591,49200.0
2011-04-06 11:10:00,28.45,28.45,28.43,28.44,30600.0,24.5824,24.5824,24.5651,24.5737,30600.0
2011-04-06 11:20:00,28.44,28.49,28.44,28.46,30000.0,24.5737,24.6169,24.5737,24.591,30000.0
2011-04-06 11:30:00,28.46,28.48,28.41,28.45,24300.0,24.591,24.6083,24.5478,24.5824,24300.0
2011-04-06 11:40:00,28.43,28.45,28.42,28.43,16500.0,24.5651,24.5824,24.5564,24.5651,16500.0
2011-04-06 11:50:00,28.43,28.46,28.42,28.42,10500.0,24.5651,24.591,24.5564,24.5564,10500.0
2011-04-06 12:00:00,28.42,28.49,28.41,28.48,34800.0,24.5564,24.6169,24.5478,24.6083,34800.0
2011-04-06 12:10:00,28.48,28.52,28.46,28.47,35100.0,24.6083,24.6428,24.591,24.5996,35100.0
2011-04-06 12:20:00,28.46,28.47,28.44,28.45,33900.0,24.591,24.5996,24.5737,24.5824,33900.0
2011-04-06 12:30:00,28.44,28.46,28.42,28.43,24000.0,24.5737,24.591,24.5564,24.5651,24000.0
2011-04-06 12:40:00,28.42,28.46,28.39,28.4,376500.0,24.5564,24.591,24.5305,24.5392,376500.0
2011-04-06 12:50:00,28.4,28.45,28.4,28.43,47400.0,24.5392,24.5824,24.5392,24.5651,47400.0
2011-04-06 13:00:00,28.43,28.46,28.42,28.44,16200.0,24.5651,24.591,24.5564,24.5737,16200.0
2011-04-06 13:10:00,28.45,28.51,28.45,28.48,34200.0,24.5824,24.6342,24.5824,24.6083,34200.0
2011-04-06 13:20:00,28.49,28.49,28.44,28.47,29700.0,24.6169,24.6169,24.5737,24.5996,29700.0
2011-04-06 13:30:00,28.47,28.49,28.47,28.48,18900.0,24.5996,24.6169,24.5996,24.6083,18900.0
2011-04-06 13:40:00,28.49,28.5,28.46,28.48,29400.0,24.6169,24.6256,24.591,24.6083,29400.0
2011-04-06 13:50:00,28.48,28.51,28.47,28.5,16800.0,24.6083,24.6342,24.5996,24.6256,16800.0
2011-04-06 14:00:00,28.51,28.53,28.49,28.53,17400.0,24.6342,24.6515,24.6169,24.6515,17400.0
2011-04-06 14:10:00,28.53,28.55,28.52,28.53,28200.0,24.6515,24.6688,24.6428,24.6515,28200.0
2011-04-06 14:20:00,28.54,28.54,28.51,28.52,47700.0,24.6601,24.6601,24.6342,24.6428,47700.0
2011-04-06 14:30:00,28.52,28.56,28.51,28.56,41100.0,24.6428,24.6774,24.6342,24.6774,41100.0
2011-04-06 14:40:00,28.56,28.56,28.53,28.55,120000.0,24.6774,24.6774,24.6515,24.6688,120000.0
2011-04-06 14:50:00,28.55,28.58,28.55,28.57,28800.0,24.6688,24.6947,24.6688,24.686,28800.0
2011-04-06 15:00:00,28.57,28.57,28.55,28.56,204000.0,24.686,24.686,24.6688,24.6774,204000.0
2011-04-06 15:10:00,28.55,28.57,28.55,28.56,55800.0,24.6688,24.686,24.6688,24.6774,55800.0
2011-04-06 15:20:00,28.56,28.56,28.52,28.54,48000.0,24.6774,24.6774,24.6428,24.6601,48000.0
2011-04-06 15:30:00,28.53,28.58,28.53,28.57,54000.0,24.6515,24.6947,24.6515,24.686,54000.0
2011-04-06 15:40:00,28.58,28.58,28.53,28.53,75900.0,24.6947,24.6947,24.6515,24.6515,75900.0
2011-04-06 15:50:00,28.54,28.55,28.5,28.5,208200.0,24.6601,24.6688,24.6256,24.6256,208200.0
2011-04-07 09:30:00,28.5,28.75,28.49,28.71,90600.0,24.6256,24.8416,24.6169,24.807,90600.0
2011-04-07 09:40:00,28.7,28.76,28.68,28.74,59700.0,24.7984,24.8502,24.7811,24.8329,59700.0
2011-04-07 09:50:00,28.73,28.73,28.63,28.64,66000.0,24.8243,24.8243,24.7379,24.7465,66000.0
2011-04-07 10:00:00,28.63,28.65,28.59,28.62,29400.0,24.7379,24.7552,24.7033,24.7292,29400.0
2011-04-07 10:10:00,28.62,28.63,28.55,28.57,30000.0,24.7292,24.7379,24.6688,24.686,30000.0
2011-04-07 10:20:00,28.58,28.59,28.51,28.51,66600.0,24.6947,24.7033,24.6342,24.6342,66600.0
2011-04-07 10:30:00,28.51,28.54,28.41,28.46,32100.0,24.6342,24.6601,24.5478,24.591,32100.0
2011-04-07 10:40:00,28.45,28.49,28.35,28.48,51600.0,24.5824,24.6169,24.496,24.6083,51600.0
2011-04-07 10:50:00,28.51,28.51,28.46,28.47,33900.0,24.6342,24.6342,24.591,24.5996,33900.0
2011-04-07 11:00:00,28.48,28.57,28.47,28.55,53700.0,24.6083,24.686,24.5996,24.6688,53700.0
2011-04-07 11:10:00,28.55,28.57,28.52,28.53,42000.0,24.6688,24.686,24.6428,24.6515,42000.0
2011-04-07 11:20:00,28.52,28.55,28.49,28.51,27000.0,24.6428,24.6688,24.6169,24.6342,27000.0
2011-04-07 11:30:00,28.5,28.5,28.43,28.45,38700.0,24.6256,24.6256,24.5651,24.5824,38700.0
2011-04-07 11:40:00,28.46,28.49,28.45,28.49,37800.0,24.591,24.6169,24.5824,24.6169,37800.0
2011-04-07 11:50:00,28.5,28.57,28.48,28.57,30300.0,24.6256,24.686,24.6083,24.686,30300.0
2011-04-07 12:00:00,28.57,28.57,28.52,28.53,41400.0,24.686,24.686,24.6428,24.6515,41400.0
2011-04-07 12:10:00,28.53,28.55,28.51,28.53,57000.0,24.6515,24.6688,24.6342,24.6515,57000.0
2011-04-07 12:20:00,28.53,28.54,28.51,28.52,51000.0,24.6515,24.6601,24.6342,24.6428,51000.0
2011-04-07 12:30:00,28.53,28.57,28.51,28.56,30600.0,24.6515,24.686,24.6342,24.6774,30600.0
2011-04-07 12:40:00,28.57,28.6,28.56,28.56,49800.0,24.686,24.712,24.6774,24.6774,49800.0
2011-04-07 12:50:00,28.57,28.58,28.53,28.57,139200.0,24.686,24.6947,24.6515,24.686,139200.0
2011-04-07 13:00:00,28.57,28.59,28.55,28.58,41100.0,24.686,24.7033,24.6688,24.6947,41100.0
2011-04-07 13:10:00,28.57,28.57,28.49,28.5,54000.0,24.686,24.686,24.6169,24.6256,54000.0
2011-04-07 13:20:00,28.49,28.5,28.45,28.46,37800.0,24.6169,24.6256,24.5824,24.591,37800.0
2011-04-07 13:30:00,28.45,28.49,28.44,28.47,38400.0,24.5824,24.6169,24.5737,24.5996,38400.0
2011-04-07 13:40:00,28.45,28.46,28.41,28.45,30000.0,24.5824,24.591,24.5478,24.5824,30000.0
2011-04-07 13:50:00,28.45,28.5,28.43,28.44,36600.0,24.5824,24.6256,24.5651,24.5737,36600.0
2011-04-07 14:00:00,28.45,28.49,28.45,28.49,29100.0,24.5824,24.6169,24.5824,24.6169,29100.0
2011-04-07 14:10:00,28.49,28.52,28.47,28.49,39000.0,24.6169,24.6428,24.5996,24.6169,39000.0
2011-04-07 14:20:00,28.49,28.49,28.46,28.47,26700.0,24.6169,24.6169,24.591,24.5996,26700.0
2011-04-07 14:30:00,28.47,28.52,28.47,28.48,63900.0,24.5996,24.6428,24.5996,24.6083,63900.0
2011-04-07 14:40:00,28.48,28.52,28.47,28.48,46200.0,24.6083,24.6428,24.5996,24.6083,46200.0
2011-04-07 14:50:00,28.48,28.51,28.47,28.49,57000.0,24.6083,24.6342,24.5996,24.6169,57000.0
2011-04-07 15:00:00,28.49,28.49,28.45,28.47,21000.0,24.6169,24.6169,24.5824,24.5996,21000.0
2011-04-07 15:10:00,28.48,28.5,28.45,28.5,154500.0,24.6083,24.6256,24.5824,24.6256,154500.0
2011-04-07 15:20:00,28.49,28.5,28.42,28.43,141300.0,24.6169,24.6256,24.5564,24.5651,141300.0
2011-04-07 15:30:00,28.43,28.47,28.42,28.46,49800.0,24.5651,24.5996,24.5564,24.591,49800.0
2011-04-07 15:40:00,28.47,28.51,28.44,28.45,180300.0,24.5996,24.6342,24.5737,24.5824,180300.0
2011-04-07 15:50:00,28.46,28.47,28.42,28.42,156600.0,24.591,24.5996,24.5564,24.5564,156600.0
2011-04-08 09:30:00,28.5,28.53,28.4,28.42,46500.0,24.6256,24.6515,24.5392,24.5564,46500.0
2011-04-08 09:40:00,28.43,28.47,28.4,28.41,62100.0,24.5651,24.5996,24.5392,24.5478,62100.0
2011-04-08 09:50:00,28.4,28.48,28.36,28.48,22800.0,24.5392,24.6083,24.5046,24.6083,22800.0
2011-04-08 10:00:00,28.48,28.53,28.42,28.43,49800.0,24.6083,24.6515,24.5564,24.5651,49800.0
2011-04-08 10:10:00,28.43,28.49,28.43,28.45,63900.0,24.5651,24.6169,24.5651,24.5824,63900.0
2011-04-08 10:20:00,28.45,28.48,28.41,28.48,21300.0,24.5824,24.6083,24.5478,24.6083,21300.0
2011-04-08 10:30:00,28.48,28.5,28.45,28.49,121200.0,24.6083,24.6256,24.5824,24.6169,121200.0
2011-04-08 10:40:00,28.49,28.51,28.48,28.5,38100.0,24.6169,24.6342,24.6083,24.6256,38100.0
2011-04-08 10:50:00,28.5,28.52,28.45,28.47,26100.0,24.6256,24.6428,24.5824,24.5996,26100.0
2011-04-08 11:00:00,28.47,28.49,28.44,28.49,33300.0,24.5996,24.6169,24.5737,24.6169,33300.0
2011-04-08 11:10:00,28.49,28.49,28.44,28.48,19500.0,24.6169,24.6169,24.5737,24.6083,19500.0
2011-04-08 11:20:00,28.48,28.5,28.45,28.47,71400.0,24.6083,24.6256,24.5824,24.5996,71400.0
2011-04-08 11:30:00,28.46,28.49,28.38,28.49,170700.0,24.591,24.6169,24.5219,24.6169,170700.0
2011-04-08 11:40:00,28.49,28.5,28.48,28.49,54000.0,24.6169,24.6256,24.6083,24.6169,54000.0
2011-04-08 11:50:00,28.48,28.49,28.46,28.47,22800.0,24.6083,24.6169,24.591,24.5996,22800.0
2011-04-08 12:00:00,28.47,28.5,28.46,28.48,21000.0,24.5996,24.6256,24.591,24.6083,21000.0
2011-04-08 12:10:00,28.48,28.52,28.47,28.52,40200.0,24.6083,24.6428,24.5996,24.6428,40200.0
2011-04-08 12:20:00,28.52,28.52,28.48,28.51,42600.0,24.6428,24.6428,24.6083,24.6342,42600.0
2011-04-08 12:30:00,28.5,28.52,28.49,28.51,47700.0,24.6256,24.6428,24.6169,24.6342,47700.0
2011-04-08 12:40:00,28.51,28.51,28.49,28.5,24000.0,24.6342,24.6342,24.6169,24.6256,24000.0
2011-04-08 12:50:00,28.5,28.52,28.49,28.5,55200.0,24.6256,24.6428,24.6169,24.6256,55200.0
2011-04-08 13:00:00,28.49,28.5,28.47,28.47,26700.0,24.6169,24.6256,24.5996,24.5996,26700.0
2011-04-08 13:10:00,28.48,28.5,28.47,28.49,17700.0,24.6083,24.6256,24.5996,24.6169,17700.0
2011-04-08 13:20:00,28.49,28.5,28.47,28.49,15900.0,24.6169,24.6256,24.5996,24.6169,15900.0
2011-04-08 13:30:00,28.49,28.5,28.46,28.49,41700.0,24.6169,24.6256,24.591,24.6169,41700.0
2011-04-08 13:40:00,28.48,28.5,28.47,28.49,35400.0,24.6083,24.6256,24.5996,24.6169,35400.0
2011-04-08 13:50:00,28.49,28.5,28.48,28.48,47400.0,24.6169,24.6256,24.6083,24.6083,47400.0
2011-04-08 14:00:00,28.49,28.5,28.48,28.49,62700.0,24.6169,24.6256,24.6083,24.6169,62700.0
2011-04-08 14:10:00,28.49,28.49,28.43,28.46,34500.0,24.6169,24.6169,24.5651,24.591,34500.0
2011-04-08 14:20:00,28.45,28.46,28.42,28.42,40200.0,24.5824,24.591,24.5564,24.5564,40200.0
2011-04-08 14:30:00,28.43,28.43,28.35,28.38,27600.0,24.5651,24.5651,24.496,24.5219,27600.0
2011-04-08 14:40:00,28.38,28.38,28.29,28.3,24000.0,24.5219,24.5219,24.4441,24.4528,24000.0
2011-04-08 14:50:00,28.28,28.3,28.23,28.23,83400.0,24.4355,24.4528,24.3923,24.3923,83400.0
2011-04-08 15:00:00,28.23,28.26,28.2,28.25,49800.0,24.3923,24.4182,24.3663,24.4095,49800.0
2011-04-08 15:10:00,28.25,28.29,28.24,28.26,80400.0,24.4095,24.4441,24.4009,24.4182,80400.0
2011-04-08 15:20:00,28.27,28.27,28.24,28.27,32400.0,24.4268,24.4268,24.4009,24.4268,32400.0
2011-04-08 15:30:00,28.27,28.3,28.27,28.28,39300.0,24.4268,24.4528,24.4268,24.4355,39300.0
2011-04-08 15:40:00,28.28,28.31,28.27,28.28,107100.0,24.4355,24.4614,24.4268,24.4355,107100.0
2011-04-08 15:50:00,28.29,28.32,28.28,28.3,114900.0,24.4441,24.47,24.4355,24.4528,114900.0
2011-04-11 09:30:00,28.36,28.49,28.36,28.46,50700.0,24.5046,24.6169,24.5046,24.591,50700.0
2011-04-11 09:40:00,28.44,28.53,28.44,28.5,51900.0,24.5737,24.6515,24.5737,24.6256,51900.0
2011-04-11 09:50:00,28.5,28.52,28.44,28.44,65400.0,24.6256,24.6428,24.5737,24.5737,65400.0
2011-04-11 10:00:00,28.44,28.5,28.43,28.43,26700.0,24.5737,24.6256,24.5651,24.5651,26700.0
2011-04-11 10:10:00,28.43,28.44,28.38,28.38,36300.0,24.5651,24.5737,24.5219,24.5219,36300.0
2011-04-11 10:20:00,28.39,28.41,28.37,28.4,31800.0,24.5305,24.5478,24.5132,24.5392,31800.0
2011-04-11 10:30:00,28.39,28.43,28.39,28.43,39000.0,24.5305,24.5651,24.5305,24.5651,39000.0
2011-04-11 10:40:00,28.43,28.49,28.42,28.48,50100.0,24.5651,24.6169,24.5564,24.6083,50100.0
2011-04-11 10:50:00,28.49,28.49,28.45,28.47,21600.0,24.6169,24.6169,24.5824,24.5996,21600.0
2011-04-11 11:00:00,28.47,28.5,28.47,28.49,30000.0,24.5996,24.6256,24.5996,24.6169,30000.0
2011-04-11 11:10:00,28.49,28.52,28.47,28.52,25500.0,24.6169,24.6428,24.5996,24.6428,25500.0
2011-04-11 11:20:00,28.52,28.52,28.5,28.5,28500.0,24.6428,24.6428,24.6256,24.6256,28500.0
2011-04-11 11:30:00,28.49,28.51,28.48,28.49,21000.0,24.6169,24.6342,24.6083,24.6169,21000.0
2011-04-11 11:40:00,28.48,28.5,28.46,28.47,60300.0,24.6083,24.6256,24.591,24.5996,60300.0
2011-04-11 11:50:00,28.48,28.49,28.46,28.46,27300.0,24.6083,24.6169,24.591,24.591,27300.0
2011-04-11 12:00:00,28.46,28.48,28.44,28.46,21000.0,24.591,24.6083,24.5737,24.591,21000.0
2011-04-11 12:10:00,28.45,28.48,28.44,28.47,37500.0,24.5824,24.6083,24.5737,24.5996,37500.0
2011-04-11 12:20:00,28.47,28.47,28.43,28.43,18000.0,24.5996,24.5996,24.5651,24.5651,18000.0
2011-04-11 12:30:00,28.43,28.44,28.4,28.4,24000.0,24.5651,24.5737,24.5392,24.5392,24000.0
2011-04-11 12:40:00,28.39,28.39,28.34,28.38,24600.0,24.5305,24.5305,24.4873,24.5219,24600.0
2011-04-11 12:50:00,28.37,28.37,28.34,28.34,11400.0,24.5132,24.5132,24.4873,24.4873,11400.0
2011-04-11 13:00:00,28.34,28.38,28.33,28.38,22500.0,24.4873,24.5219,24.4787,24.5219,22500.0
2011-04-11 13:10:00,28.38,28.38,28.33,28.36,15300.0,24.5219,24.5219,24.4787,24.5046,15300.0
2011-04-11 13:20:00,28.36,28.39,28.28,28.3,119400.0,24.5046,24.5305,24.4355,24.4528,119400.0
2011-04-11 13:30:00,28.29,28.3,28.24,28.25,49200.0,24.4441,24.4528,24.4009,24.4095,49200.0
2011-04-11 13:40:00,28.24,28.27,28.23,28.24,51600.0,24.4009,24.4268,24.3923,24.4009,51600.0
2011-04-11 13:50:00,28.23,28.27,28.22,28.25,60900.0,24.3923,24.4268,24.3836,24.4095,60900.0
2011-04-11 14:00:00,28.25,28.31,28.25,28.3,68100.0,24.4095,24.4614,24.4095,24.4528,68100.0
2011-04-11 14:10:00,28.3,28.3,28.27,28.29,34800.0,24.4528,24.4528,24.4268,24.4441,34800.0
2011-04-11 14:20:00,28.28,28.29,28.27,28.27,40200.0,24.4355,24.4441,24.4268,24.4268,40200.0
2011-04-11 14:30:00,28.28,28.3,28.24,28.26,62100.0,24.4355,24.4528,24.4009,24.4182,62100.0
2011-04-11 14:40:00,28.25,28.26,28.22,28.25,45000.0,24.4095,24.4182,24.3836,24.4095,45000.0
2011-04-11 14:50:00,28.25,28.28,28.24,28.26,33600.0,24.4095,24.4355,24.4009,24.4182,33600.0
2011-04-11 15:00:00,28.26,28.26,28.2,28.23,37800.0,24.4182,24.4182,24.3663,24.3923,37800.0
2011-04-11 15:10:00,28.23,28.24,28.2,28.22,46200.0,24.3923,24.4009,24.3663,24.3836,46200.0
2011-04-11 15:20:00,28.22,28.23,28.19,28.19,55500.0,24.3836,24.3923,24.3577,24.3577,55500.0
2011-04-11 15:30:00,28.19,28.22,28.17,28.17,59100.0,24.3577,24.3836,24.3404,24.3404,59100.0
2011-04-11 15:40:00,28.17,28.21,28.16,28.21,136800.0,24.3404,24.375,24.3318,24.375,136800.0
2011-04-11 15:50:00,28.21,28.22,28.18,28.22,160500.0,24.375,24.3836,24.3491,24.3836,160500.0
2011-04-12 09:30:00,28.04,28.08,27.95,28.06,51900.0,24.2281,24.2627,24.1503,24.2454,51900.0
2011-04-12 09:40:00,28.08,28.22,28.08,28.22,97800.0,24.2627,24.3836,24.2627,24.3836,97800.0
2011-04-12 09:50:00,28.21,28.23,28.0,28.02,127800.0,24.375,24.3923,24.1935,24.2108,127800.0
2011-04-12 10:00:00,28.02,28.05,27.99,28.0,35100.0,24.2108,24.2367,24.1849,24.1935,35100.0
2011-04-12 10:10:00,27.98,28.05,27.98,28.01,32400.0,24.1763,24.2367,24.1763,24.2022,32400.0
2011-04-12 10:20:00,28.0,28.0,27.96,27.97,62100.0,24.1935,24.1935,24.159,24.1676,62100.0
2011-04-12 10:30:00,27.98,28.0,27.93,27.97,76200.0,24.1763,24.1935,24.1331,24.1676,76200.0
2011-04-12 10:40:00,27.97,28.03,27.95,27.99,50700.0,24.1676,24.2195,24.1503,24.1849,50700.0
2011-04-12 10:50:00,28.0,28.01,27.97,27.97,38700.0,24.1935,24.2022,24.1676,24.1676,38700.0
2011-04-12 11:00:00,27.97,27.98,27.94,27.94,40800.0,24.1676,24.1763,24.1417,24.1417,40800.0
2011-04-12 11:10:00,27.93,27.97,27.93,27.93,36600.0,24.1331,24.1676,24.1331,24.1331,36600.0
2011-04-12 11:20:00,27.94,27.97,27.92,27.93,40800.0,24.1417,24.1676,24.1244,24.1331,40800.0
2011-04-12 11:30:00,27.93,27.95,27.92,27.95,69900.0,24.1331,24.1503,24.1244,24.1503,69900.0
2011-04-12 11:40:00,27.95,27.95,27.93,27.94,18900.0,24.1503,24.1503,24.1331,24.1417,18900.0
2011-04-12 11:50:00,27.94,27.95,27.91,27.92,35100.0,24.1417,24.1503,24.1158,24.1244,35100.0
2011-04-12 12:00:00,27.91,27.96,27.91,27.95,17100.0,24.1158,24.159,24.1158,24.1503,17100.0
2011-04-12 12:10:00,27.94,27.96,27.93,27.96,16800.0,24.1417,24.159,24.1331,24.159,16800.0
2011-04-12 12:20:00,27.96,27.98,27.96,27.96,20100.0,24.159,24.1763,24.159,24.159,20100.0
2011-04-12 12:30:00,27.95,27.96,27.93,27.96,15600.0,24.1503,24.159,24.1331,24.159,15600.0
2011-04-12 12:40:00,27.96,28.01,27.96,28.01,18600.0,24.159,24.2022,24.159,24.2022,18600.0
2011-04-12 12:50:00,28.01,28.03,27.99,28.02,21600.0,24.2022,24.2195,24.1849,24.2108,21600.0
2011-04-12 13:00:00,28.01,28.01,28.0,28.01,8100.0,24.2022,24.2022,24.1935,24.2022,8100.0
2011-04-12 13:10:00,27.99,27.99,27.97,27.97,6300.0,24.1849,24.1849,24.1676,24.1676,6300.0
2011-04-12 13:20:00,27.96,28.01,27.95,28.01,10500.0,24.159,24.2022,24.1503,24.2022,10500.0
2011-04-12 13:30:00,28.01,28.01,27.98,27.98,9600.0,24.2022,24.2022,24.1763,24.1763,9600.0
2011-04-12 13:40:00,27.97,27.99,27.95,27.99,10800.0,24.1676,24.1849,24.1503,24.1849,10800.0
2011-04-12 13:50:00,28.01,28.03,28.0,28.01,12300.0,24.2022,24.2195,24.1935,24.2022,12300.0
2011-04-12 14:00:00,27.99,28.08,27.99,28.06,23700.0,24.1849,24.2627,24.1849,24.2454,23700.0
2011-04-12 14:10:00,28.06,28.08,28.05,28.07,33600.0,24.2454,24.2627,24.2367,24.254,33600.0
2011-04-12 14:20:00,28.07,28.1,28.07,28.1,41400.0,24.254,24.2799,24.254,24.2799,41400.0
2011-04-12 14:30:00,28.09,28.11,28.05,28.05,67800.0,24.2713,24.2886,24.2367,24.2367,67800.0
2011-04-12 14:40:00,28.04,28.05,27.95,27.95,66900.0,24.2281,24.2367,24.1503,24.1503,66900.0
2011-04-12 14:50:00,27.96,27.97,27.93,27.93,36000.0,24.159,24.1676,24.1331,24.1331,36000.0
2011-04-12 15:00:00,27.93,27.95,27.92,27.93,37500.0,24.1331,24.1503,24.1244,24.1331,37500.0
2011-04-12 15:10:00,27.93,27.95,27.92,27.92,20700.0,24.1331,24.1503,24.1244,24.1244,20700.0
2011-04-12 15:20:00,27.92,27.92,27.87,27.88,34500.0,24.1244,24.1244,24.0812,24.0898,34500.0
2011-04-12 15:30:00,27.88,27.9,27.85,27.89,42000.0,24.0898,24.1071,24.0639,24.0985,42000.0
2011-04-12 15:40:00,27.88,27.93,27.88,27.92,104100.0,24.0898,24.1331,24.0898,24.1244,104100.0
2011-04-12 15:50:00,27.92,27.97,27.92,27.96,145200.0,24.1244,24.1676,24.1244,24.159,145200.0
2011-04-13 09:30:00,28.05,28.11,27.96,28.0,24600.0,24.2367,24.2886,24.159,24.1935,24600.0
2011-04-13 09:40:00,28.0,28.0,27.9,27.96,13800.0,24.1935,24.1935,24.1071,24.159,13800.0
2011-04-13 09:50:00,27.97,27.98,27.9,27.9,10800.0,24.1676,24.1763,24.1071,24.1071,10800.0
2011-04-13 10:00:00,27.92,27.92,27.83,27.83,13800.0,24.1244,24.1244,24.0466,24.0466,13800.0
2011-04-13 10:10:00,27.84,27.88,27.81,27.87,19500.0,24.0553,24.0898,24.0294,24.0812,19500.0
2011-04-13 10:20:00,27.86,27.87,27.83,27.86,16500.0,24.0726,24.0812,24.0466,24.0726,16500.0
2011-04-13 10:30:00,27.84,27.86,27.82,27.82,36000.0,24.0553,24.0726,24.038,24.038,36000.0
2011-04-13 10:40:00,27.83,27.92,27.82,27.92,77100.0,24.0466,24.1244,24.038,24.1244,77100.0
2011-04-13 10:50:00,27.93,27.94,27.9,27.91,31800.0,24.1331,24.1417,24.1071,24.1158,31800.0
2011-04-13 11:00:00,27.9,27.92,27.87,27.87,15300.0,24.1071,24.1244,24.0812,24.0812,15300.0
2011-04-13 11:10:00,27.87,27.87,27.79,27.81,14400.0,24.0812,24.0812,24.0121,24.0294,14400.0
2011-04-13 11:20:00,27.79,27.84,27.79,27.84,25500.0,24.0121,24.0553,24.0121,24.0553,25500.0
2011-04-13 11:30:00,27.82,27.85,27.78,27.78,26100.0,24.038,24.0639,24.0034,24.0034,26100.0
2011-04-13 11:40:00,27.77,27.87,27.77,27.85,20700.0,23.9948,24.0812,23.9948,24.0639,20700.0
2011-04-13 11:50:00,27.87,27.88,27.81,27.81,18900.0,24.0812,24.0898,24.0294,24.0294,18900.0
2011-04-13 12:00:00,27.81,27.88,27.81,27.88,15900.0,24.0294,24.0898,24.0294,24.0898,15900.0
2011-04-13 12:10:00,27.88,27.91,27.86,27.91,37200.0,24.0898,24.1158,24.0726,24.1158,37200.0
2011-04-13 12:20:00,27.91,27.91,27.86,27.91,31500.0,24.1158,24.1158,24.0726,24.1158,31500.0
2011-04-13 12:30:00,27.9,27.9,27.81,27.84,25800.0,24.1071,24.1071,24.0294,24.0553,25800.0
2011-04-13 12:40:00,27.86,27.86,27.79,27.86,39900.0,24.0726,24.0726,24.0121,24.0726,39900.0
2011-04-13 12:50:00,27.86,27.94,27.85,27.94,82500.0,24.0726,24.1417,24.0639,24.1417,82500.0
2011-04-13 13:00:00,27.94,27.97,27.93,27.96,51900.0,24.1417,24.1676,24.1331,24.159,51900.0
2011-04-13 13:10:00,27.96,28.06,27.96,28.02,157500.0,24.159,24.2454,24.159,24.2108,157500.0
2011-04-13 13:20:00,28.02,28.03,28.0,28.02,30900.0,24.2108,24.2195,24.1935,24.2108,30900.0
2011-04-13 13:30:00,28.02,28.03,27.97,27.98,27300.0,24.2108,24.2195,24.1676,24.1763,27300.0
2011-04-13 13:40:00,27.98,28.01,27.96,27.98,35100.0,24.1763,24.2022,24.159,24.1763,35100.0
2011-04-13 13:50:00,27.98,27.98,27.94,27.97,18900.0,24.1763,24.1763,24.1417,24.1676,18900.0
2011-04-13 14:00:00,27.97,28.01,27.97,28.01,22500.0,24.1676,24.2022,24.1676,24.2022,22500.0
2011-04-13 14:10:00,27.99,28.0,27.96,27.98,40800.0,24.1849,24.1935,24.159,24.1763,40800.0
2011-04-13 14:20:00,27.99,28.05,27.96,28.01,35400.0,24.1849,24.2367,24.159,24.2022,35400.0
2011-04-13 14:30:00,28.01,28.03,27.97,27.97,21600.0,24.2022,24.2195,24.1676,24.1676,21600.0
2011-04-13 14:40:00,27.97,28.03,27.97,28.0,44100.0,24.1676,24.2195,24.1676,24.1935,44100.0
2011-04-13 14:50:00,28.0,28.05,27.99,28.04,50400.0,24.1935,24.2367,24.1849,24.2281,50400.0
2011-04-13 15:00:00,28.03,28.08,28.03,28.06,46200.0,24.2195,24.2627,24.2195,24.2454,46200.0
2011-04-13 15:10:00,28.06,28.08,28.04,28.08,48000.0,24.2454,24.2627,24.2281,24.2627,48000.0
2011-04-13 15:20:00,28.08,28.09,28.01,28.01,45900.0,24.2627,24.2713,24.2022,24.2022,45900.0
2011-04-13 15:30:00,28.01,28.01,27.97,28.01,61500.0,24.2022,24.2022,24.1676,24.2022,61500.0
2011-04-13 15:40:00,28.0,28.01,27.97,27.97,91200.0,24.1935,24.2022,24.1676,24.1676,91200.0
2011-04-13 15:50:00,27.97,27.98,27.95,27.96,124500.0,24.1676,24.1763,24.1503,24.159,124500.0
2011-04-14 09:30:00,27.9,27.91,27.71,27.84,18600.0,24.1071,24.1158,23.943,24.0553,18600.0
2011-04-14 09:40:00,27.8,27.87,27.78,27.8,12600.0,24.0207,24.0812,24.0034,24.0207,12600.0
2011-04-14 09:50:00,27.77,27.87,27.75,27.87,27900.0,23.9948,24.0812,23.9775,24.0812,27900.0
2011-04-14 10:00:00,27.86,27.89,27.81,27.87,71700.0,24.0726,24.0985,24.0294,24.0812,71700.0
2011-04-14 10:10:00,27.85,27.92,27.81,27.89,41400.0,24.0639,24.1244,24.0294,24.0985,41400.0
2011-04-14 10:20:00,27.9,27.99,27.86,27.94,31800.0,24.1071,24.1849,24.0726,24.1417,31800.0
2011-04-14 10:30:00,27.97,28.0,27.95,27.99,31500.0,24.1676,24.1935,24.1503,24.1849,31500.0
2011-04-14 10:40:00,27.98,28.02,27.98,27.99,55200.0,24.1763,24.2108,24.1763,24.1849,55200.0
2011-04-14 10:50:00,27.98,28.01,27.95,27.95,13200.0,24.1763,24.2022,24.1503,24.1503,13200.0
2011-04-14 11:00:00,27.96,28.0,27.96,27.98,12300.0,24.159,24.1935,24.159,24.1763,12300.0
2011-04-14 11:10:00,27.96,27.96,27.88,27.92,19800.0,24.159,24.159,24.0898,24.1244,19800.0
2011-04-14 11:20:00,27.92,27.93,27.9,27.91,5400.0,24.1244,24.1331,24.1071,24.1158,5400.0
2011-04-14 11:30:00,27.94,27.97,27.91,27.92,24900.0,24.1417,24.1676,24.1158,24.1244,24900.0
2011-04-14 11:40:00,27.93,27.95,27.9,27.93,15600.0,24.1331,24.1503,24.1071,24.1331,15600.0
2011-04-14 11:50:00,27.91,27.98,27.89,27.96,9900.0,24.1158,24.1763,24.0985,24.159,9900.0
2011-04-14 12:00:00,27.96,28.03,27.96,28.01,12600.0,24.159,24.2195,24.159,24.2022,12600.0
2011-04-14 12:10:00,28.01,28.06,28.01,28.05,32400.0,24.2022,24.2454,24.2022,24.2367,32400.0
2011-04-14 12:20:00,28.02,28.08,28.01,28.07,20700.0,24.2108,24.2627,24.2022,24.254,20700.0
2011-04-14 12:30:00,28.06,28.1,28.06,28.08,17700.0,24.2454,24.2799,24.2454,24.2627,17700.0
2011-04-14 12:40:00,28.06,28.09,28.06,28.08,9300.0,24.2454,24.2713,24.2454,24.2627,9300.0
2011-04-14 12:50:00,28.09,28.14,28.08,28.11,41700.0,24.2713,24.3145,24.2627,24.2886,41700.0
2011-04-14 13:00:00,28.12,28.14,28.1,28.13,29100.0,24.2972,24.3145,24.2799,24.3059,29100.0
2011-04-14 13:10:00,28.13,28.13,28.09,28.09,7500.0,24.3059,24.3059,24.2713,24.2713,7500.0
2011-04-14 13:20:00,28.08,28.08,28.02,28.06,53700.0,24.2627,24.2627,24.2108,24.2454,53700.0
2011-04-14 13:30:00,28.05,28.06,28.04,28.05,12600.0,24.2367,24.2454,24.2281,24.2367,12600.0
2011-04-14 13:40:00,28.05,28.05,28.01,28.05,24000.0,24.2367,24.2367,24.2022,24.2367,24000.0
2011-04-14 13:50:00,28.05,28.05,28.03,28.05,23400.0,24.2367,24.2367,24.2195,24.2367,23400.0
2011-04-14 14:00:00,28.05,28.12,28.05,28.11,34500.0,24.2367,24.2972,24.2367,24.2886,34500.0
2011-04-14 14:10:00,28.12,28.15,28.11,28.15,33300.0,24.2972,24.3231,24.2886,24.3231,33300.0
2011-04-14 14:20:00,28.15,28.2,28.15,28.18,28800.0,24.3231,24.3663,24.3231,24.3491,28800.0
2011-04-14 14:30:00,28.18,28.2,28.16,28.17,60000.0,24.3491,24.3663,24.3318,24.3404,60000.0
2011-04-14 14:40:00,28.16,28.18,28.13,28.15,22200.0,24.3318,24.3491,24.3059,24.3231,22200.0
2011-04-14 14:50:00,28.16,28.2,28.15,28.19,29700.0,24.3318,24.3663,24.3231,24.3577,29700.0
2011-04-14 15:00:00,28.19,28.24,28.18,28.22,42000.0,24.3577,24.4009,24.3491,24.3836,42000.0
2011-04-14 15:10:00,28.22,28.24,28.2,28.23,63000.0,24.3836,24.4009,24.3663,24.3923,63000.0
2011-04-14 15:20:00,28.22,28.23,28.17,28.17,51300.0,24.3836,24.3923,24.3404,24.3404,51300.0
2011-04-14 15:30:00,28.17,28.18,28.13,28.17,67500.0,24.3404,24.3491,24.3059,24.3404,67500.0
2011-04-14 15:40:00,28.17,28.18,28.11,28.12,128400.0,24.3404,24.3491,24.2886,24.2972,128400.0
2011-04-14 15:50:00,28.12,28.12,28.09,28.11,135600.0,24.2972,24.2972,24.2713,24.2886,135600.0
2011-04-15 09:30:00,28.15,28.19,28.06,28.12,174600.0,24.3231,24.3577,24.2454,24.2972,174600.0
2011-04-15 09:40:00,28.11,28.15,28.03,28.15,99000.0,24.2886,24.3231,24.2195,24.3231,99000.0
2011-04-15 09:50:00,28.11,28.3,28.11,28.24,90300.0,24.2886,24.4528,24.2886,24.4009,90300.0
2011-04-15 10:00:00,28.25,28.33,28.24,28.27,123900.0,24.4095,24.4787,24.4009,24.4268,123900.0
2011-04-15 10:10:00,28.26,28.26,28.15,28.16,53100.0,24.4182,24.4182,24.3231,24.3318,53100.0
2011-04-15 10:20:00,28.16,28.21,28.12,28.18,74700.0,24.3318,24.375,24.2972,24.3491,74700.0
2011-04-15 10:30:00,28.19,28.23,28.18,28.19,69900.0,24.3577,24.3923,24.3491,24.3577,69900.0
2011-04-15 10:40:00,28.2,28.24,28.18,28.23,61500.0,24.3663,24.4009,24.3491,24.3923,61500.0
2011-04-15 10:50:00,28.23,28.33,28.21,28.33,526200.0,24.3923,24.4787,24.375,24.4787,526200.0
2011-04-15 11:00:00,28.32,28.39,28.29,28.37,84900.0,24.47,24.5305,24.4441,24.5132,84900.0
2011-04-15 11:10:00,28.37,28.37,28.3,28.3,100800.0,24.5132,24.5132,24.4528,24.4528,100800.0
2011-04-15 11:20:00,28.3,28.32,28.3,28.3,153600.0,24.4528,24.47,24.4528,24.4528,153600.0
2011-04-15 11:30:00,28.31,28.31,28.28,28.29,83400.0,24.4614,24.4614,24.4355,24.4441,83400.0
2011-04-15 11:40:00,28.29,28.3,28.28,28.29,35400.0,24.4441,24.4528,24.4355,24.4441,35400.0
2011-04-15 11:50:00,28.29,28.33,28.29,28.32,57000.0,24.4441,24.4787,24.4441,24.47,57000.0
2011-04-15 12:00:00,28.31,28.35,28.31,28.35,18900.0,24.4614,24.496,24.4614,24.496,18900.0
2011-04-15 12:10:00,28.36,28.45,28.36,28.45,79500.0,24.5046,24.5824,24.5046,24.5824,79500.0
2011-04-15 12:20:00,28.44,28.48,28.44,28.48,24600.0,24.5737,24.6083,24.5737,24.6083,24600.0
2011-04-15 12:30:00,28.47,28.49,28.47,28.49,45900.0,24.5996,24.6169,24.5996,24.6169,45900.0
2011-04-15 12:40:00,28.49,28.52,28.48,28.51,33900.0,24.6169,24.6428,24.6083,24.6342,33900.0
2011-04-15 12:50:00,28.5,28.52,28.49,28.52,28500.0,24.6256,24.6428,24.6169,24.6428,28500.0
2011-04-15 13:00:00,28.52,28.54,28.49,28.49,30000.0,24.6428,24.6601,24.6169,24.6169,30000.0
2011-04-15 13:10:00,28.49,28.5,28.47,28.49,33300.0,24.6169,24.6256,24.5996,24.6169,33300.0
2011-04-15 13:20:00,28.49,28.51,28.46,28.5,72900.0,24.6169,24.6342,24.591,24.6256,72900.0
2011-04-15 13:30:00,28.5,28.56,28.49,28.56,73500.0,24.6256,24.6774,24.6169,24.6774,73500.0
2011-04-15 13:40:00,28.56,28.61,28.55,28.6,50400.0,24.6774,24.7206,24.6688,24.712,50400.0
2011-04-15 13:50:00,28.6,28.63,28.59,28.61,59700.0,24.712,24.7379,24.7033,24.7206,59700.0
2011-04-15 14:00:00,28.61,28.62,28.6,28.61,68700.0,24.7206,24.7292,24.712,24.7206,68700.0
2011-04-15 14:10:00,28.61,28.61,28.57,28.59,60300.0,24.7206,24.7206,24.686,24.7033,60300.0
2011-04-15 14:20:00,28.59,28.62,28.59,28.61,57900.0,24.7033,24.7292,24.7033,24.7206,57900.0
2011-04-15 14:30:00,28.61,28.68,28.61,28.67,110700.0,24.7206,24.7811,24.7206,24.7725,110700.0
2011-04-15 14:40:00,28.67,28.67,28.64,28.65,69000.0,24.7725,24.7725,24.7465,24.7552,69000.0
2011-04-15 14:50:00,28.64,28.64,28.62,28.63,63300.0,24.7465,24.7465,24.7292,24.7379,63300.0
2011-04-15 15:00:00,28.63,28.63,28.6,28.62,175800.0,24.7379,24.7379,24.712,24.7292,175800.0
2011-04-15 15:10:00,28.62,28.62,28.58,28.6,71400.0,24.7292,24.7292,24.6947,24.712,71400.0
2011-04-15 15:20:00,28.59,28.6,28.56,28.6,78000.0,24.7033,24.712,24.6774,24.712,78000.0
2011-04-15 15:30:00,28.59,28.64,28.59,28.64,167700.0,24.7033,24.7465,24.7033,24.7465,167700.0
2011-04-15 15:40:00,28.64,28.64,28.54,28.56,195000.0,24.7465,24.7465,24.6601,24.6774,195000.0
2011-04-15 15:50:00,28.56,28.58,28.55,28.57,219300.0,24.6774,24.6947,24.6688,24.686,219300.0
2011-04-18 09:30:00,28.28,28.32,28.14,28.24,152400.0,24.4355,24.47,24.3145,24.4009,152400.0
2011-04-18 09:40:00,28.24,28.27,28.21,28.23,129900.0,24.4009,24.4268,24.375,24.3923,129900.0
2011-04-18 09:50:00,28.23,28.23,28.11,28.11,131700.0,24.3923,24.3923,24.2886,24.2886,131700.0
2011-04-18 10:00:00,28.11,28.14,27.97,28.04,295800.0,24.2886,24.3145,24.1676,24.2281,295800.0
2011-04-18 10:10:00,28.04,28.05,27.9,28.0,266100.0,24.2281,24.2367,24.1071,24.1935,266100.0
2011-04-18 10:20:00,28.0,28.02,27.94,28.0,160800.0,24.1935,24.2108,24.1417,24.1935,160800.0
2011-04-18 10:30:00,27.99,28.05,27.98,28.0,179100.0,24.1849,24.2367,24.1763,24.1935,179100.0
2011-04-18 10:40:00,27.99,28.0,27.88,27.91,232800.0,24.1849,24.1935,24.0898,24.1158,232800.0
2011-04-18 10:50:00,27.9,27.96,27.85,27.95,138300.0,24.1071,24.159,24.0639,24.1503,138300.0
2011-04-18 11:00:00,27.93,27.95,27.82,27.88,141000.0,24.1331,24.1503,24.038,24.0898,141000.0
2011-04-18 11:10:00,27.89,27.95,27.88,27.88,25800.0,24.0985,24.1503,24.0898,24.0898,25800.0
2011-04-18 11:20:00,27.87,27.92,27.85,27.91,55200.0,24.0812,24.1244,24.0639,24.1158,55200.0
2011-04-18 11:30:00,27.92,27.93,27.9,27.93,86100.0,24.1244,24.1331,24.1071,24.1331,86100.0
2011-04-18 11:40:00,27.92,27.93,27.88,27.9,75600.0,24.1244,24.1331,24.0898,24.1071,75600.0
2011-04-18 11:50:00,27.92,27.93,27.88,27.88,29100.0,24.1244,24.1331,24.0898,24.0898,29100.0
2011-04-18 12:00:00,27.89,27.9,27.87,27.89,17400.0,24.0985,24.1071,24.0812,24.0985,17400.0
2011-04-18 12:10:00,27.88,27.89,27.83,27.87,37800.0,24.0898,24.0985,24.0466,24.0812,37800.0
2011-04-18 12:20:00,27.87,27.91,27.84,27.91,71100.0,24.0812,24.1158,24.0553,24.1158,71100.0
2011-04-18 12:30:00,27.9,27.99,27.88,27.99,88200.0,24.1071,24.1849,24.0898,24.1849,88200.0
2011-04-18 12:40:00,27.99,28.02,27.99,28.01,83700.0,24.1849,24.2108,24.1849,24.2022,83700.0
2011-04-18 12:50:00,28.01,28.04,28.0,28.02,89700.0,24.2022,24.2281,24.1935,24.2108,89700.0
2011-04-18 13:00:00,28.01,28.02,27.98,28.0,33000.0,24.2022,24.2108,24.1763,24.1935,33000.0
2011-04-18 13:10:00,27.99,28.02,27.98,28.0,58500.0,24.1849,24.2108,24.1763,24.1935,58500.0
2011-04-18 13:20:00,28.01,28.04,28.01,28.04,24300.0,24.2022,24.2281,24.2022,24.2281,24300.0
2011-04-18 13:30:00,28.04,28.08,28.04,28.08,39900.0,24.2281,24.2627,24.2281,24.2627,39900.0
2011-04-18 13:40:00,28.06,28.14,28.06,28.14,37800.0,24.2454,24.3145,24.2454,24.3145,37800.0
2011-04-18 13:50:00,28.14,28.19,28.13,28.17,45000.0,24.3145,24.3577,24.3059,24.3404,45000.0
2011-04-18 14:00:00,28.16,28.19,28.14,28.19,96000.0,24.3318,24.3577,24.3145,24.3577,96000.0
2011-04-18 14:10:00,28.19,28.2,28.16,28.17,45900.0,24.3577,24.3663,24.3318,24.3404,45900.0
2011-04-18 14:20:00,28.17,28.17,28.13,28.16,46500.0,24.3404,24.3404,24.3059,24.3318,46500.0
2011-04-18 14:30:00,28.16,28.17,28.11,28.14,89400.0,24.3318,24.3404,24.2886,24.3145,89400.0
2011-04-18 14:40:00,28.16,28.19,28.14,28.17,80700.0,24.3318,24.3577,24.3145,24.3404,80700.0
2011-04-18 14:50:00,28.17,28.19,28.14,28.16,55800.0,24.3404,24.3577,24.3145,24.3318,55800.0
2011-04-18 15:00:00,28.16,28.18,28.07,28.08,54900.0,24.3318,24.3491,24.254,24.2627,54900.0
2011-04-18 15:10:00,28.08,28.15,28.07,28.15,77400.0,24.2627,24.3231,24.254,24.3231,77400.0
2011-04-18 15:20:00,28.15,28.16,28.1,28.12,58800.0,24.3231,24.3318,24.2799,24.2972,58800.0
2011-04-18 15:30:00,28.12,28.16,28.11,28.11,68700.0,24.2972,24.3318,24.2886,24.2886,68700.0
2011-04-18 15:40:00,28.11,28.12,28.07,28.08,237300.0,24.2886,24.2972,24.254,24.2627,237300.0
2011-04-18 15:50:00,28.08,28.12,28.07,28.1,193800.0,24.2627,24.2972,24.254,24.2799,193800.0
2011-04-19 09:30:00,28.09,28.13,28.0,28.11,62700.0,24.2713,24.3059,24.1935,24.2886,62700.0
2011-04-19 09:40:00,28.13,28.19,28.07,28.12,87600.0,24.3059,24.3577,24.254,24.2972,87600.0
2011-04-19 09:50:00,28.12,28.13,28.01,28.08,71700.0,24.2972,24.3059,24.2022,24.2627,71700.0
2011-04-19 10:00:00,28.08,28.22,28.06,28.2,167100.0,24.2627,24.3836,24.2454,24.3663,167100.0
2011-04-19 10:10:00,28.2,28.28,28.2,28.21,68100.0,24.3663,24.4355,24.3663,24.375,68100.0
2011-04-19 10:20:00,28.21,28.28,28.18,28.28,267300.0,24.375,24.4355,24.3491,24.4355,267300.0
2011-04-19 10:30:00,28.27,28.27,28.17,28.25,432000.0,24.4268,24.4268,24.3404,24.4095,432000.0
2011-04-19 10:40:00,28.25,28.28,28.21,28.26,207300.0,24.4095,24.4355,24.375,24.4182,207300.0
2011-04-19 10:50:00,28.27,28.27,28.25,28.25,22200.0,24.4268,24.4268,24.4095,24.4095,22200.0
2011-04-19 11:00:00,28.25,28.28,28.17,28.26,358200.0,24.4095,24.4355,24.3404,24.4182,358200.0
2011-04-19 11:10:00,28.25,28.27,28.18,28.21,161100.0,24.4095,24.4268,24.3491,24.375,161100.0
2011-04-19 11:20:00,28.2,28.21,28.12,28.18,82200.0,24.3663,24.375,24.2972,24.3491,82200.0
2011-04-19 11:30:00,28.17,28.21,28.13,28.2,214500.0,24.3404,24.375,24.3059,24.3663,214500.0
2011-04-19 11:40:00,28.2,28.25,28.2,28.22,21900.0,24.3663,24.4095,24.3663,24.3836,21900.0
2011-04-19 11:50:00,28.22,28.35,28.22,28.34,55500.0,24.3836,24.496,24.3836,24.4873,55500.0
2011-04-19 12:00:00,28.34,28.35,28.29,28.31,38700.0,24.4873,24.496,24.4441,24.4614,38700.0
2011-04-19 12:10:00,28.32,28.39,28.31,28.39,31200.0,24.47,24.5305,24.4614,24.5305,31200.0
2011-04-19 12:20:00,28.38,28.38,28.32,28.36,30300.0,24.5219,24.5219,24.47,24.5046,30300.0
2011-04-19 12:30:00,28.35,28.36,28.32,28.33,16800.0,24.496,24.5046,24.47,24.4787,16800.0
2011-04-19 12:40:00,28.33,28.33,28.27,28.27,24600.0,24.4787,24.4787,24.4268,24.4268,24600.0
2011-04-19 12:50:00,28.27,28.33,28.26,28.3,28200.0,24.4268,24.4787,24.4182,24.4528,28200.0
2011-04-19 13:00:00,28.3,28.4,28.3,28.37,26700.0,24.4528,24.5392,24.4528,24.5132,26700.0
2011-04-19 13:10:00,28.38,28.44,28.35,28.42,64500.0,24.5219,24.5737,24.496,24.5564,64500.0
2011-04-19 13:20:00,28.42,28.51,28.42,28.49,60300.0,24.5564,24.6342,24.5564,24.6169,60300.0
2011-04-19 13:30:00,28.48,28.48,28.42,28.46,29100.0,24.6083,24.6083,24.5564,24.591,29100.0
2011-04-19 13:40:00,28.47,28.51,28.46,28.49,32400.0,24.5996,24.6342,24.591,24.6169,32400.0
2011-04-19 13:50:00,28.48,28.49,28.44,28.45,15300.0,24.6083,24.6169,24.5737,24.5824,15300.0
2011-04-19 14:00:00,28.44,28.45,28.38,28.39,27900.0,24.5737,24.5824,24.5219,24.5305,27900.0
2011-04-19 14:10:00,28.39,28.39,28.36,28.37,27000.0,24.5305,24.5305,24.5046,24.5132,27000.0
2011-04-19 14:20:00,28.37,28.41,28.36,28.37,50400.0,24.5132,24.5478,24.5046,24.5132,50400.0
2011-04-19 14:30:00,28.37,28.39,28.37,28.38,61500.0,24.5132,24.5305,24.5132,24.5219,61500.0
2011-04-19 14:40:00,28.38,28.41,28.37,28.37,37500.0,24.5219,24.5478,24.5132,24.5132,37500.0
2011-04-19 14:50:00,28.37,28.37,28.32,28.32,24900.0,24.5132,24.5132,24.47,24.47,24900.0
2011-04-19 15:00:00,28.32,28.41,28.32,28.41,56700.0,24.47,24.5478,24.47,24.5478,56700.0
2011-04-19 15:10:00,28.4,28.4,28.38,28.4,44100.0,24.5392,24.5392,24.5219,24.5392,44100.0
2011-04-19 15:20:00,28.4,28.4,28.36,28.36,46500.0,24.5392,24.5392,24.5046,24.5046,46500.0
2011-04-19 15:30:00,28.36,28.36,28.31,28.32,66900.0,24.5046,24.5046,24.4614,24.47,66900.0
2011-04-19 15:40:00,28.32,28.32,28.28,28.3,104100.0,24.47,24.47,24.4355,24.4528,104100.0
2011-04-19 15:50:00,28.3,28.36,28.3,28.35,138300.0,24.4528,24.5046,24.4528,24.496,138300.0
2011-04-20 09:30:00,28.53,28.74,28.53,28.66,113700.0,24.6515,24.8329,24.6515,24.7638,113700.0
2011-04-20 09:40:00,28.65,28.68,28.56,28.68,155700.0,24.7552,24.7811,24.6774,24.7811,155700.0
2011-04-20 09:50:00,28.68,28.68,28.52,28.57,103500.0,24.7811,24.7811,24.6428,24.686,103500.0
2011-04-20 10:00:00,28.57,28.68,28.54,28.68,93300.0,24.686,24.7811,24.6601,24.7811,93300.0
2011-04-20 10:10:00,28.68,28.69,28.65,28.66,102600.0,24.7811,24.7897,24.7552,24.7638,102600.0
2011-04-20 10:20:00,28.67,28.69,28.64,28.69,71700.0,24.7725,24.7897,24.7465,24.7897,71700.0
2011-04-20 10:30:00,28.69,28.71,28.65,28.71,78300.0,24.7897,24.807,24.7552,24.807,78300.0
2011-04-20 10:40:00,28.7,28.72,28.65,28.7,40800.0,24.7984,24.8157,24.7552,24.7984,40800.0
2011-04-20 10:50:00,28.69,28.7,28.64,28.68,55200.0,24.7897,24.7984,24.7465,24.7811,55200.0
2011-04-20 11:00:00,28.68,28.69,28.65,28.66,49500.0,24.7811,24.7897,24.7552,24.7638,49500.0
2011-04-20 11:10:00,28.67,28.72,28.66,28.68,105000.0,24.7725,24.8157,24.7638,24.7811,105000.0
2011-04-20 11:20:00,28.67,28.69,28.64,28.68,72000.0,24.7725,24.7897,24.7465,24.7811,72000.0
2011-04-20 11:30:00,28.67,28.68,28.62,28.65,31200.0,24.7725,24.7811,24.7292,24.7552,31200.0
2011-04-20 11:40:00,28.65,28.67,28.63,28.66,45600.0,24.7552,24.7725,24.7379,24.7638,45600.0
2011-04-20 11:50:00,28.65,28.71,28.65,28.7,117300.0,24.7552,24.807,24.7552,24.7984,117300.0
2011-04-20 12:00:00,28.7,28.71,28.64,28.65,62400.0,24.7984,24.807,24.7465,24.7552,62400.0
2011-04-20 12:10:00,28.64,28.65,28.59,28.62,35100.0,24.7465,24.7552,24.7033,24.7292,35100.0
2011-04-20 12:20:00,28.6,28.62,28.58,28.6,55200.0,24.712,24.7292,24.6947,24.712,55200.0
2011-04-20 12:30:00,28.6,28.63,28.55,28.57,70800.0,24.712,24.7379,24.6688,24.686,70800.0
2011-04-20 12:40:00,28.58,28.64,28.58,28.63,51000.0,24.6947,24.7465,24.6947,24.7379,51000.0
2011-04-20 12:50:00,28.63,28.66,28.62,28.63,56100.0,24.7379,24.7638,24.7292,24.7379,56100.0
2011-04-20 13:00:00,28.62,28.63,28.59,28.62,33900.0,24.7292,24.7379,24.7033,24.7292,33900.0
2011-04-20 13:10:00,28.62,28.62,28.57,28.57,38700.0,24.7292,24.7292,24.686,24.686,38700.0
2011-04-20 13:20:00,28.57,28.63,28.57,28.59,22500.0,24.686,24.7379,24.686,24.7033,22500.0
2011-04-20 13:30:00,28.6,28.6,28.53,28.56,29700.0,24.712,24.712,24.6515,24.6774,29700.0
2011-04-20 13:40:00,28.55,28.58,28.55,28.57,26700.0,24.6688,24.6947,24.6688,24.686,26700.0
2011-04-20 13:50:00,28.57,28.59,28.53,28.56,51600.0,24.686,24.7033,24.6515,24.6774,51600.0
2011-04-20 14:00:00,28.55,28.55,28.48,28.48,38400.0,24.6688,24.6688,24.6083,24.6083,38400.0
2011-04-20 14:10:00,28.49,28.51,28.46,28.46,70800.0,24.6169,24.6342,24.591,24.591,70800.0
2011-04-20 14:20:00,28.46,28.47,28.39,28.42,109800.0,24.591,24.5996,24.5305,24.5564,109800.0
2011-04-20 14:30:00,28.42,28.47,28.41,28.42,81300.0,24.5564,24.5996,24.5478,24.5564,81300.0
2011-04-20 14:40:00,28.42,28.51,28.42,28.5,111000.0,24.5564,24.6342,24.5564,24.6256,111000.0
2011-04-20 14:50:00,28.51,28.52,28.48,28.49,51300.0,24.6342,24.6428,24.6083,24.6169,51300.0
2011-04-20 15:00:00,28.49,28.51,28.42,28.47,99600.0,24.6169,24.6342,24.5564,24.5996,99600.0
2011-04-20 15:10:00,28.47,28.5,28.44,28.48,91500.0,24.5996,24.6256,24.5737,24.6083,91500.0
2011-04-20 15:20:00,28.47,28.57,28.44,28.56,247800.0,24.5996,24.686,24.5737,24.6774,247800.0
2011-04-20 15:30:00,28.56,28.56,28.52,28.54,109500.0,24.6774,24.6774,24.6428,24.6601,109500.0
2011-04-20 15:40:00,28.54,28.65,28.54,28.62,467700.0,24.6601,24.7552,24.6601,24.7292,467700.0
2011-04-20 15:50:00,28.62,28.7,28.58,28.61,520200.0,24.7292,24.7984,24.6947,24.7206,520200.0
2011-04-21 09:30:00,28.03,28.08,27.94,27.99,523200.0,24.2195,24.2627,24.1417,24.1849,523200.0
2011-04-21 09:40:00,27.98,28.04,27.82,27.84,586500.0,24.1763,24.2281,24.038,24.0553,586500.0
2011-04-21 09:50:00,27.84,27.98,27.72,27.94,654000.0,24.0553,24.1763,23.9516,24.1417,654000.0
2011-04-21 10:00:00,27.93,28.0,27.89,28.0,303900.0,24.1331,24.1935,24.0985,24.1935,303900.0
2011-04-21 10:10:00,28.0,28.0,27.95,27.98,133200.0,24.1935,24.1935,24.1503,24.1763,133200.0
2011-04-21 10:20:00,27.98,28.01,27.91,27.92,169500.0,24.1763,24.2022,24.1158,24.1244,169500.0
2011-04-21 10:30:00,27.92,28.0,27.87,27.94,242400.0,24.1244,24.1935,24.0812,24.1417,242400.0
2011-04-21 10:40:00,27.94,28.0,27.92,27.93,230700.0,24.1417,24.1935,24.1244,24.1331,230700.0
2011-04-21 10:50:00,27.94,27.98,27.92,27.95,90900.0,24.1417,24.1763,24.1244,24.1503,90900.0
2011-04-21 11:00:00,27.95,27.98,27.87,27.98,89100.0,24.1503,24.1763,24.0812,24.1763,89100.0
2011-04-21 11:10:00,27.97,28.04,27.94,27.94,189000.0,24.1676,24.2281,24.1417,24.1417,189000.0
2011-04-21 11:20:00,27.93,27.94,27.84,27.86,133500.0,24.1331,24.1417,24.0553,24.0726,133500.0
2011-04-21 11:30:00,27.87,27.88,27.78,27.79,219300.0,24.0812,24.0898,24.0034,24.0121,219300.0
2011-04-21 11:40:00,27.79,27.8,27.63,27.66,230700.0,24.0121,24.0207,23.8738,23.8998,230700.0
2011-04-21 11:50:00,27.65,27.67,27.46,27.6,210900.0,23.8911,23.9084,23.7269,23.8479,210900.0
2011-04-21 12:00:00,27.59,27.67,27.58,27.62,124800.0,23.8393,23.9084,23.8306,23.8652,124800.0
2011-04-21 12:10:00,27.63,27.66,27.55,27.61,164100.0,23.8738,23.8998,23.8047,23.8566,164100.0
2011-04-21 12:20:00,27.62,27.72,27.62,27.68,113400.0,23.8652,23.9516,23.8652,23.917,113400.0
2011-04-21 12:30:00,27.69,27.69,27.66,27.67,101700.0,23.9257,23.9257,23.8998,23.9084,101700.0
2011-04-21 12:40:00,27.66,27.7,27.65,27.67,84900.0,23.8998,23.9343,23.8911,23.9084,84900.0
2011-04-21 12:50:00,27.67,27.68,27.62,27.67,82800.0,23.9084,23.917,23.8652,23.9084,82800.0
2011-04-21 13:00:00,27.67,27.68,27.62,27.64,70800.0,23.9084,23.917,23.8652,23.8825,70800.0
2011-04-21 13:10:00,27.63,27.67,27.63,27.67,68100.0,23.8738,23.9084,23.8738,23.9084,68100.0
2011-04-21 13:20:00,27.67,27.71,27.67,27.71,51900.0,23.9084,23.943,23.9084,23.943,51900.0
2011-04-21 13:30:00,27.71,27.71,27.64,27.65,339000.0,23.943,23.943,23.8825,23.8911,339000.0
2011-04-21 13:40:00,27.65,27.7,27.64,27.68,62100.0,23.8911,23.9343,23.8825,23.917,62100.0
2011-04-21 13:50:00,27.67,27.7,27.66,27.69,80100.0,23.9084,23.9343,23.8998,23.9257,80100.0
2011-04-21 14:00:00,27.7,27.83,27.7,27.79,107700.0,23.9343,24.0466,23.9343,24.0121,107700.0
2011-04-21 14:10:00,27.79,27.81,27.76,27.78,101400.0,24.0121,24.0294,23.9862,24.0034,101400.0
2011-04-21 14:20:00,27.78,27.81,27.73,27.8,93000.0,24.0034,24.0294,23.9602,24.0207,93000.0
2011-04-21 14:30:00,27.8,27.81,27.77,27.8,83700.0,24.0207,24.0294,23.9948,24.0207,83700.0
2011-04-21 14:40:00,27.8,27.85,27.8,27.83,80100.0,24.0207,24.0639,24.0207,24.0466,80100.0
2011-04-21 14:50:00,27.83,27.86,27.82,27.85,80700.0,24.0466,24.0726,24.038,24.0639,80700.0
2011-04-21 15:00:00,27.85,27.87,27.84,27.84,99900.0,24.0639,24.0812,24.0553,24.0553,99900.0
2011-04-21 15:10:00,27.84,27.86,27.84,27.84,79200.0,24.0553,24.0726,24.0553,24.0553,79200.0
2011-04-21 15:20:00,27.85,27.86,27.8,27.84,224400.0,24.0639,24.0726,24.0207,24.0553,224400.0
2011-04-21 15:30:00,27.84,27.86,27.83,27.84,147000.0,24.0553,24.0726,24.0466,24.0553,147000.0
2011-04-21 15:40:00,27.84,27.88,27.83,27.88,277800.0,24.0553,24.0898,24.0466,24.0898,277800.0
2011-04-21 15:50:00,27.88,27.92,27.87,27.88,414300.0,24.0898,24.1244,24.0812,24.0898,414300.0
2011-04-25 09:30:00,27.85,27.98,27.7,27.71,95400.0,24.0639,24.1763,23.9343,23.943,95400.0
2011-04-25 09:40:00,27.72,27.72,27.57,27.68,180900.0,23.9516,23.9516,23.822,23.917,180900.0
2011-04-25 09:50:00,27.67,27.72,27.53,27.63,133800.0,23.9084,23.9516,23.7874,23.8738,133800.0
2011-04-25 10:00:00,27.63,27.7,27.63,27.7,245400.0,23.8738,23.9343,23.8738,23.9343,245400.0
2011-04-25 10:10:00,27.69,27.79,27.68,27.75,42600.0,23.9257,24.0121,23.917,23.9775,42600.0
2011-04-25 10:20:00,27.75,27.75,27.68,27.7,276000.0,23.9775,23.9775,23.917,23.9343,276000.0
2011-04-25 10:30:00,27.71,27.77,27.71,27.77,54900.0,23.943,23.9948,23.943,23.9948,54900.0
2011-04-25 10:40:00,27.77,27.78,27.75,27.77,52200.0,23.9948,24.0034,23.9775,23.9948,52200.0
2011-04-25 10:50:00,27.77,27.77,27.71,27.74,51600.0,23.9948,23.9948,23.943,23.9689,51600.0
2011-04-25 11:00:00,27.73,27.76,27.72,27.73,34500.0,23.9602,23.9862,23.9516,23.9602,34500.0
2011-04-25 11:10:00,27.72,27.76,27.71,27.75,167100.0,23.9516,23.9862,23.943,23.9775,167100.0
2011-04-25 11:20:00,27.75,27.77,27.74,27.77,49200.0,23.9775,23.9948,23.9689,23.9948,49200.0
2011-04-25 11:30:00,27.77,27.78,27.75,27.75,112800.0,23.9948,24.0034,23.9775,23.9775,112800.0
2011-04-25 11:40:00,27.76,27.76,27.64,27.65,83400.0,23.9862,23.9862,23.8825,23.8911,83400.0
2011-04-25 11:50:00,27.65,27.76,27.64,27.74,58500.0,23.8911,23.9862,23.8825,23.9689,58500.0
2011-04-25 12:00:00,27.74,27.76,27.73,27.74,16200.0,23.9689,23.9862,23.9602,23.9689,16200.0
2011-04-25 12:10:00,27.75,27.76,27.74,27.74,8100.0,23.9775,23.9862,23.9689,23.9689,8100.0
2011-04-25 12:20:00,27.73,27.75,27.69,27.71,27600.0,23.9602,23.9775,23.9257,23.943,27600.0
2011-04-25 12:30:00,27.72,27.73,27.68,27.69,30300.0,23.9516,23.9602,23.917,23.9257,30300.0
2011-04-25 12:40:00,27.69,27.7,27.68,27.68,12600.0,23.9257,23.9343,23.917,23.917,12600.0
2011-04-25 12:50:00,27.7,27.7,27.68,27.68,83700.0,23.9343,23.9343,23.917,23.917,83700.0
2011-04-25 13:00:00,27.69,27.71,27.68,27.7,47100.0,23.9257,23.943,23.917,23.9343,47100.0
2011-04-25 13:10:00,27.7,27.71,27.68,27.7,24900.0,23.9343,23.943,23.917,23.9343,24900.0
2011-04-25 13:20:00,27.7,27.7,27.68,27.69,40800.0,23.9343,23.9343,23.917,23.9257,40800.0
2011-04-25 13:30:00,27.7,27.73,27.69,27.7,28800.0,23.9343,23.9602,23.9257,23.9343,28800.0
2011-04-25 13:40:00,27.69,27.7,27.68,27.7,24300.0,23.9257,23.9343,23.917,23.9343,24300.0
2011-04-25 13:50:00,27.7,27.72,27.66,27.66,50100.0,23.9343,23.9516,23.8998,23.8998,50100.0
2011-04-25 14:00:00,27.66,27.68,27.65,27.65,93900.0,23.8998,23.917,23.8911,23.8911,93900.0
2011-04-25 14:10:00,27.66,27.68,27.65,27.67,50100.0,23.8998,23.917,23.8911,23.9084,50100.0
2011-04-25 14:20:00,27.67,27.68,27.67,27.67,52200.0,23.9084,23.917,23.9084,23.9084,52200.0
2011-04-25 14:30:00,27.67,27.69,27.67,27.67,27600.0,23.9084,23.9257,23.9084,23.9084,27600.0
2011-04-25 14:40:00,27.68,27.68,27.65,27.65,102000.0,23.917,23.917,23.8911,23.8911,102000.0
2011-04-25 14:50:00,27.65,27.68,27.65,27.67,35100.0,23.8911,23.917,23.8911,23.9084,35100.0
2011-04-25 15:00:00,27.67,27.68,27.67,27.67,42000.0,23.9084,23.917,23.9084,23.9084,42000.0
2011-04-25 15:10:00,27.67,27.67,27.65,27.67,76200.0,23.9084,23.9084,23.8911,23.9084,76200.0
2011-04-25 15:20:00,27.67,27.67,27.66,27.67,47100.0,23.9084,23.9084,23.8998,23.9084,47100.0
2011-04-25 15:30:00,27.67,27.7,27.66,27.68,88200.0,23.9084,23.9343,23.8998,23.917,88200.0
2011-04-25 15:40:00,27.68,27.72,27.68,27.72,110100.0,23.917,23.9516,23.917,23.9516,110100.0
2011-04-25 15:50:00,27.72,27.74,27.71,27.73,145800.0,23.9516,23.9689,23.943,23.9602,145800.0
2011-04-26 09:30:00,27.9,27.9,27.78,27.83,58500.0,24.1071,24.1071,24.0034,24.0466,58500.0
2011-04-26 09:40:00,27.83,27.84,27.79,27.81,108600.0,24.0466,24.0553,24.0121,24.0294,108600.0
2011-04-26 09:50:00,27.82,27.86,27.82,27.82,72600.0,24.038,24.0726,24.038,24.038,72600.0
2011-04-26 10:00:00,27.82,27.84,27.76,27.76,68100.0,24.038,24.0553,23.9862,23.9862,68100.0
2011-04-26 10:10:00,27.76,27.77,27.71,27.77,96000.0,23.9862,23.9948,23.943,23.9948,96000.0
2011-04-26 10:20:00,27.78,27.82,27.77,27.79,27300.0,24.0034,24.038,23.9948,24.0121,27300.0
2011-04-26 10:30:00,27.79,27.82,27.78,27.79,19500.0,24.0121,24.038,24.0034,24.0121,19500.0
2011-04-26 10:40:00,27.79,27.88,27.79,27.87,43500.0,24.0121,24.0898,24.0121,24.0812,43500.0
2011-04-26 10:50:00,27.87,27.89,27.86,27.86,32400.0,24.0812,24.0985,24.0726,24.0726,32400.0
2011-04-26 11:00:00,27.87,27.89,27.86,27.87,32700.0,24.0812,24.0985,24.0726,24.0812,32700.0
2011-04-26 11:10:00,27.86,27.89,27.86,27.86,22500.0,24.0726,24.0985,24.0726,24.0726,22500.0
2011-04-26 11:20:00,27.86,27.86,27.82,27.83,31200.0,24.0726,24.0726,24.038,24.0466,31200.0
2011-04-26 11:30:00,27.84,27.88,27.81,27.81,30300.0,24.0553,24.0898,24.0294,24.0294,30300.0
2011-04-26 11:40:00,27.82,27.82,27.81,27.82,36300.0,24.038,24.038,24.0294,24.038,36300.0
2011-04-26 11:50:00,27.82,27.82,27.8,27.81,37800.0,24.038,24.038,24.0207,24.0294,37800.0
2011-04-26 12:00:00,27.81,27.82,27.81,27.82,93600.0,24.0294,24.038,24.0294,24.038,93600.0
2011-04-26 12:10:00,27.82,27.82,27.8,27.81,84000.0,24.038,24.038,24.0207,24.0294,84000.0
2011-04-26 12:20:00,27.8,27.8,27.77,27.77,28800.0,24.0207,24.0207,23.9948,23.9948,28800.0
2011-04-26 12:30:00,27.77,27.79,27.76,27.79,30900.0,23.9948,24.0121,23.9862,24.0121,30900.0
2011-04-26 12:40:00,27.79,27.79,27.76,27.76,94800.0,24.0121,24.0121,23.9862,23.9862,94800.0
2011-04-26 12:50:00,27.77,27.77,27.75,27.75,96000.0,23.9948,23.9948,23.9775,23.9775,96000.0
2011-04-26 13:00:00,27.75,27.75,27.74,27.75,134700.0,23.9775,23.9775,23.9689,23.9775,134700.0
2011-04-26 13:10:00,27.74,27.75,27.74,27.75,15900.0,23.9689,23.9775,23.9689,23.9775,15900.0
2011-04-26 13:20:00,27.75,27.75,27.7,27.71,65100.0,23.9775,23.9775,23.9343,23.943,65100.0
2011-04-26 13:30:00,27.71,27.71,27.64,27.65,127800.0,23.943,23.943,23.8825,23.8911,127800.0
2011-04-26 13:40:00,27.64,27.66,27.61,27.64,65100.0,23.8825,23.8998,23.8566,23.8825,65100.0
2011-04-26 13:50:00,27.64,27.69,27.64,27.67,35100.0,23.8825,23.9257,23.8825,23.9084,35100.0
2011-04-26 14:00:00,27.68,27.69,27.65,27.65,91800.0,23.917,23.9257,23.8911,23.8911,91800.0
2011-04-26 14:10:00,27.65,27.68,27.63,27.68,64200.0,23.8911,23.917,23.8738,23.917,64200.0
2011-04-26 14:20:00,27.68,27.69,27.68,27.68,56400.0,23.917,23.9257,23.917,23.917,56400.0
2011-04-26 14:30:00,27.68,27.68,27.65,27.65,62100.0,23.917,23.917,23.8911,23.8911,62100.0
2011-04-26 14:40:00,27.65,27.66,27.59,27.59,141900.0,23.8911,23.8998,23.8393,23.8393,141900.0
2011-04-26 14:50:00,27.59,27.62,27.58,27.61,127800.0,23.8393,23.8652,23.8306,23.8566,127800.0
2011-04-26 15:00:00,27.61,27.65,27.61,27.64,67200.0,23.8566,23.8911,23.8566,23.8825,67200.0
2011-04-26 15:10:00,27.64,27.64,27.61,27.63,87900.0,23.8825,23.8825,23.8566,23.8738,87900.0
2011-04-26 15:20:00,27.64,27.64,27.59,27.59,85800.0,23.8825,23.8825,23.8393,23.8393,85800.0
2011-04-26 15:30:00,27.59,27.59,27.51,27.51,100500.0,23.8393,23.8393,23.7701,23.7701,100500.0
2011-04-26 15:40:00,27.51,27.54,27.5,27.52,158700.0,23.7701,23.7961,23.7615,23.7788,158700.0
2011-04-26 15:50:00,27.51,27.56,27.51,27.55,210600.0,23.7701,23.8134,23.7701,23.8047,210600.0
2011-04-27 09:30:00,27.54,27.57,27.29,27.31,105000.0,23.7961,23.822,23.5801,23.5973,105000.0
2011-04-27 09:40:00,27.29,27.3,27.16,27.3,148500.0,23.5801,23.5887,23.4677,23.5887,148500.0
2011-04-27 09:50:00,27.3,27.32,27.26,27.29,114000.0,23.5887,23.606,23.5541,23.5801,114000.0
2011-04-27 10:00:00,27.29,27.33,27.29,27.3,465600.0,23.5801,23.6146,23.5801,23.5887,465600.0
2011-04-27 10:10:00,27.3,27.32,27.25,27.25,113100.0,23.5887,23.606,23.5455,23.5455,113100.0
2011-04-27 10:20:00,27.24,27.25,27.19,27.19,52500.0,23.5369,23.5455,23.4937,23.4937,52500.0
2011-04-27 10:30:00,27.19,27.23,27.17,27.23,271800.0,23.4937,23.5282,23.4764,23.5282,271800.0
2011-04-27 10:40:00,27.23,27.27,27.23,27.24,182700.0,23.5282,23.5628,23.5282,23.5369,182700.0
2011-04-27 10:50:00,27.25,27.29,27.25,27.26,104100.0,23.5455,23.5801,23.5455,23.5541,104100.0
2011-04-27 11:00:00,27.26,27.3,27.26,27.3,90300.0,23.5541,23.5887,23.5541,23.5887,90300.0
2011-04-27 11:10:00,27.3,27.32,27.28,27.32,99600.0,23.5887,23.606,23.5714,23.606,99600.0
2011-04-27 11:20:00,27.32,27.34,27.31,27.33,134700.0,23.606,23.6233,23.5973,23.6146,134700.0
2011-04-27 11:30:00,27.33,27.34,27.31,27.32,150600.0,23.6146,23.6233,23.5973,23.606,150600.0
2011-04-27 11:40:00,27.32,27.33,27.29,27.33,77400.0,23.606,23.6146,23.5801,23.6146,77400.0
2011-04-27 11:50:00,27.33,27.34,27.32,27.33,178500.0,23.6146,23.6233,23.606,23.6146,178500.0
2011-04-27 12:00:00,27.33,27.33,27.32,27.33,147000.0,23.6146,23.6146,23.606,23.6146,147000.0
2011-04-27 12:10:00,27.32,27.33,27.31,27.32,61200.0,23.606,23.6146,23.5973,23.606,61200.0
2011-04-27 12:20:00,27.32,27.32,27.29,27.29,60000.0,23.606,23.606,23.5801,23.5801,60000.0
2011-04-27 12:30:00,27.29,27.33,27.28,27.31,117600.0,23.5801,23.6146,23.5714,23.5973,117600.0
2011-04-27 12:40:00,27.31,27.33,27.28,27.33,100800.0,23.5973,23.6146,23.5714,23.6146,100800.0
2011-04-27 12:50:00,27.33,27.34,27.31,27.33,57600.0,23.6146,23.6233,23.5973,23.6146,57600.0
2011-04-27 13:00:00,27.33,27.36,27.31,27.31,83400.0,23.6146,23.6405,23.5973,23.5973,83400.0
2011-04-27 13:10:00,27.31,27.35,27.31,27.35,64500.0,23.5973,23.6319,23.5973,23.6319,64500.0
2011-04-27 13:20:00,27.34,27.35,27.33,27.34,69300.0,23.6233,23.6319,23.6146,23.6233,69300.0
2011-04-27 13:30:00,27.34,27.34,27.3,27.34,58800.0,23.6233,23.6233,23.5887,23.6233,58800.0
2011-04-27 13:40:00,27.33,27.35,27.33,27.33,48600.0,23.6146,23.6319,23.6146,23.6146,48600.0
2011-04-27 13:50:00,27.33,27.35,27.33,27.33,37500.0,23.6146,23.6319,23.6146,23.6146,37500.0
2011-04-27 14:00:00,27.33,27.34,27.33,27.33,79200.0,23.6146,23.6233,23.6146,23.6146,79200.0
2011-04-27 14:10:00,27.33,27.34,27.27,27.28,109500.0,23.6146,23.6233,23.5628,23.5714,109500.0
2011-04-27 14:20:00,27.28,27.3,27.2,27.2,81300.0,23.5714,23.5887,23.5023,23.5023,81300.0
2011-04-27 14:30:00,27.2,27.24,27.18,27.23,119700.0,23.5023,23.5369,23.485,23.5282,119700.0
2011-04-27 14:40:00,27.23,27.23,27.18,27.19,63000.0,23.5282,23.5282,23.485,23.4937,63000.0
2011-04-27 14:50:00,27.18,27.24,27.18,27.23,99900.0,23.485,23.5369,23.485,23.5282,99900.0
2011-04-27 15:00:00,27.23,27.28,27.23,27.26,72300.0,23.5282,23.5714,23.5282,23.5541,72300.0
2011-04-27 15:10:00,27.26,27.29,27.26,27.27,223500.0,23.5541,23.5801,23.5541,23.5628,223500.0
2011-04-27 15:20:00,27.27,27.29,27.26,27.28,130500.0,23.5628,23.5801,23.5541,23.5714,130500.0
2011-04-27 15:30:00,27.28,27.33,27.27,27.31,295500.0,23.5714,23.6146,23.5628,23.5973,295500.0
2011-04-27 15:40:00,27.31,27.32,27.29,27.29,165000.0,23.5973,23.606,23.5801,23.5801,165000.0
2011-04-27 15:50:00,27.29,27.37,27.28,27.35,444300.0,23.5801,23.6492,23.5714,23.6319,444300.0
2011-04-28 09:30:00,27.29,27.34,27.23,27.25,117000.0,23.5801,23.6233,23.5282,23.5455,117000.0
2011-04-28 09:40:00,27.25,27.28,27.21,27.23,48300.0,23.5455,23.5714,23.5109,23.5282,48300.0
2011-04-28 09:50:00,27.23,27.28,27.2,27.26,69900.0,23.5282,23.5714,23.5023,23.5541,69900.0
2011-04-28 10:00:00,27.27,27.28,27.23,27.25,99000.0,23.5628,23.5714,23.5282,23.5455,99000.0
2011-04-28 10:10:00,27.25,27.28,27.25,27.27,53400.0,23.5455,23.5714,23.5455,23.5628,53400.0
2011-04-28 10:20:00,27.27,27.27,27.22,27.26,62100.0,23.5628,23.5628,23.5196,23.5541,62100.0
2011-04-28 10:30:00,27.25,27.26,27.21,27.21,33900.0,23.5455,23.5541,23.5109,23.5109,33900.0
2011-04-28 10:40:00,27.21,27.22,27.2,27.21,66900.0,23.5109,23.5196,23.5023,23.5109,66900.0
2011-04-28 10:50:00,27.21,27.22,27.15,27.17,325200.0,23.5109,23.5196,23.4591,23.4764,325200.0
2011-04-28 11:00:00,27.17,27.32,27.17,27.32,163500.0,23.4764,23.606,23.4764,23.606,163500.0
2011-04-28 11:10:00,27.32,27.36,27.31,27.33,62400.0,23.606,23.6405,23.5973,23.6146,62400.0
2011-04-28 11:20:00,27.34,27.39,27.33,27.37,49500.0,23.6233,23.6665,23.6146,23.6492,49500.0
2011-04-28 11:30:00,27.36,27.39,27.35,27.35,64200.0,23.6405,23.6665,23.6319,23.6319,64200.0
2011-04-28 11:40:00,27.36,27.37,27.31,27.32,33900.0,23.6405,23.6492,23.5973,23.606,33900.0
2011-04-28 11:50:00,27.32,27.35,27.29,27.32,85800.0,23.606,23.6319,23.5801,23.606,85800.0
2011-04-28 12:00:00,27.33,27.35,27.32,27.35,22200.0,23.6146,23.6319,23.606,23.6319,22200.0
2011-04-28 12:10:00,27.35,27.37,27.32,27.35,75300.0,23.6319,23.6492,23.606,23.6319,75300.0
2011-04-28 12:20:00,27.34,27.39,27.33,27.38,34200.0,23.6233,23.6665,23.6146,23.6578,34200.0
2011-04-28 12:30:00,27.38,27.4,27.37,27.39,43500.0,23.6578,23.6751,23.6492,23.6665,43500.0
2011-04-28 12:40:00,27.39,27.42,27.38,27.42,90000.0,23.6665,23.6924,23.6578,23.6924,90000.0
2011-04-28 12:50:00,27.42,27.44,27.41,27.41,213000.0,23.6924,23.7097,23.6837,23.6837,213000.0
2011-04-28 13:00:00,27.41,27.45,27.41,27.41,57000.0,23.6837,23.7183,23.6837,23.6837,57000.0
2011-04-28 13:10:00,27.41,27.43,27.41,27.42,117000.0,23.6837,23.701,23.6837,23.6924,117000.0
2011-04-28 13:20:00,27.42,27.45,27.41,27.45,44100.0,23.6924,23.7183,23.6837,23.7183,44100.0
2011-04-28 13:30:00,27.45,27.45,27.42,27.45,23400.0,23.7183,23.7183,23.6924,23.7183,23400.0
2011-04-28 13:40:00,27.45,27.47,27.45,27.47,27300.0,23.7183,23.7356,23.7183,23.7356,27300.0
2011-04-28 13:50:00,27.47,27.47,27.45,27.47,46200.0,23.7356,23.7356,23.7183,23.7356,46200.0
2011-04-28 14:00:00,27.47,27.47,27.46,27.47,64200.0,23.7356,23.7356,23.7269,23.7356,64200.0
2011-04-28 14:10:00,27.46,27.47,27.45,27.46,43800.0,23.7269,23.7356,23.7183,23.7269,43800.0
2011-04-28 14:20:00,27.46,27.49,27.45,27.48,173700.0,23.7269,23.7529,23.7183,23.7442,173700.0
2011-04-28 14:30:00,27.48,27.53,27.48,27.52,110700.0,23.7442,23.7874,23.7442,23.7788,110700.0
2011-04-28 14:40:00,27.52,27.52,27.51,27.51,45300.0,23.7788,23.7788,23.7701,23.7701,45300.0
2011-04-28 14:50:00,27.51,27.52,27.48,27.48,56400.0,23.7701,23.7788,23.7442,23.7442,56400.0
2011-04-28 15:00:00,27.48,27.48,27.42,27.45,138300.0,23.7442,23.7442,23.6924,23.7183,138300.0
2011-04-28 15:10:00,27.45,27.49,27.45,27.48,57600.0,23.7183,23.7529,23.7183,23.7442,57600.0
2011-04-28 15:20:00,27.48,27.51,27.47,27.51,31800.0,23.7442,23.7701,23.7356,23.7701,31800.0
2011-04-28 15:30:00,27.51,27.55,27.5,27.55,97500.0,23.7701,23.8047,23.7615,23.8047,97500.0
2011-04-28 15:40:00,27.55,27.57,27.54,27.55,111900.0,23.8047,23.822,23.7961,23.8047,111900.0
2011-04-28 15:50:00,27.55,27.61,27.54,27.57,383400.0,23.8047,23.8566,23.7961,23.822,383400.0
2011-04-29 09:30:00,27.6,27.67,27.49,27.66,143400.0,23.8479,23.9084,23.7529,23.8998,143400.0
2011-04-29 09:40:00,27.66,27.7,27.61,27.61,63300.0,23.8998,23.9343,23.8566,23.8566,63300.0
2011-04-29 09:50:00,27.6,27.63,27.51,27.53,118200.0,23.8479,23.8738,23.7701,23.7874,118200.0
2011-04-29 10:00:00,27.54,27.55,27.5,27.54,64500.0,23.7961,23.8047,23.7615,23.7961,64500.0
2011-04-29 10:10:00,27.54,27.58,27.54,27.57,69300.0,23.7961,23.8306,23.7961,23.822,69300.0
2011-04-29 10:20:00,27.57,27.63,27.56,27.61,112500.0,23.822,23.8738,23.8134,23.8566,112500.0
2011-04-29 10:30:00,27.62,27.62,27.6,27.6,105000.0,23.8652,23.8652,23.8479,23.8479,105000.0
2011-04-29 10:40:00,27.6,27.61,27.55,27.56,67800.0,23.8479,23.8566,23.8047,23.8134,67800.0
2011-04-29 10:50:00,27.56,27.56,27.49,27.52,53700.0,23.8134,23.8134,23.7529,23.7788,53700.0
2011-04-29 11:00:00,27.52,27.53,27.49,27.52,37500.0,23.7788,23.7874,23.7529,23.7788,37500.0
2011-04-29 11:10:00,27.53,27.53,27.46,27.46,66000.0,23.7874,23.7874,23.7269,23.7269,66000.0
2011-04-29 11:20:00,27.45,27.48,27.45,27.46,21300.0,23.7183,23.7442,23.7183,23.7269,21300.0
2011-04-29 11:30:00,27.47,27.47,27.45,27.46,15900.0,23.7356,23.7356,23.7183,23.7269,15900.0
2011-04-29 11:40:00,27.46,27.5,27.45,27.48,48600.0,23.7269,23.7615,23.7183,23.7442,48600.0
2011-04-29 11:50:00,27.48,27.48,27.44,27.44,16500.0,23.7442,23.7442,23.7097,23.7097,16500.0
2011-04-29 12:00:00,27.45,27.46,27.43,27.43,17400.0,23.7183,23.7269,23.701,23.701,17400.0
2011-04-29 12:10:00,27.44,27.45,27.41,27.42,33600.0,23.7097,23.7183,23.6837,23.6924,33600.0
2011-04-29 12:20:00,27.41,27.42,27.39,27.41,37800.0,23.6837,23.6924,23.6665,23.6837,37800.0
2011-04-29 12:30:00,27.41,27.42,27.38,27.39,29400.0,23.6837,23.6924,23.6578,23.6665,29400.0
2011-04-29 12:40:00,27.38,27.39,27.35,27.35,27900.0,23.6578,23.6665,23.6319,23.6319,27900.0
2011-04-29 12:50:00,27.35,27.36,27.35,27.35,32700.0,23.6319,23.6405,23.6319,23.6319,32700.0
2011-04-29 13:00:00,27.35,27.37,27.34,27.36,27600.0,23.6319,23.6492,23.6233,23.6405,27600.0
2011-04-29 13:10:00,27.36,27.37,27.35,27.35,39000.0,23.6405,23.6492,23.6319,23.6319,39000.0
2011-04-29 13:20:00,27.35,27.36,27.33,27.36,48000.0,23.6319,23.6405,23.6146,23.6405,48000.0
2011-04-29 13:30:00,27.35,27.36,27.35,27.36,25200.0,23.6319,23.6405,23.6319,23.6405,25200.0
2011-04-29 13:40:00,27.36,27.38,27.36,27.38,28800.0,23.6405,23.6578,23.6405,23.6578,28800.0
2011-04-29 13:50:00,27.37,27.37,27.35,27.35,24900.0,23.6492,23.6492,23.6319,23.6319,24900.0
2011-04-29 14:00:00,27.35,27.37,27.35,27.36,33000.0,23.6319,23.6492,23.6319,23.6405,33000.0
2011-04-29 14:10:00,27.36,27.36,27.35,27.36,33000.0,23.6405,23.6405,23.6319,23.6405,33000.0
2011-04-29 14:20:00,27.36,27.36,27.34,27.35,35400.0,23.6405,23.6405,23.6233,23.6319,35400.0
2011-04-29 14:30:00,27.35,27.36,27.35,27.35,35100.0,23.6319,23.6405,23.6319,23.6319,35100.0
2011-04-29 14:40:00,27.35,27.36,27.34,27.35,42000.0,23.6319,23.6405,23.6233,23.6319,42000.0
2011-04-29 14:50:00,27.35,27.38,27.34,27.36,41400.0,23.6319,23.6578,23.6233,23.6405,41400.0
2011-04-29 15:00:00,27.36,27.36,27.34,27.35,45900.0,23.6405,23.6405,23.6233,23.6319,45900.0
2011-04-29 15:10:00,27.34,27.35,27.32,27.33,50400.0,23.6233,23.6319,23.606,23.6146,50400.0
2011-04-29 15:20:00,27.34,27.36,27.34,27.36,46500.0,23.6233,23.6405,23.6233,23.6405,46500.0
2011-04-29 15:30:00,27.36,27.41,27.36,27.39,62100.0,23.6405,23.6837,23.6405,23.6665,62100.0
2011-04-29 15:40:00,27.39,27.46,27.38,27.45,170400.0,23.6665,23.7269,23.6578,23.7183,170400.0
2011-04-29 15:50:00,27.45,27.49,27.42,27.42,396000.0,23.7183,23.7529,23.6924,23.6924,396000.0
2011-05-02 09:30:00,27.56,27.69,27.51,27.6,62700.0,23.8134,23.9257,23.7701,23.8479,62700.0
2011-05-02 09:40:00,27.62,27.64,27.58,27.64,112800.0,23.8652,23.8825,23.8306,23.8825,112800.0
2011-05-02 09:50:00,27.63,27.71,27.63,27.65,84300.0,23.8738,23.943,23.8738,23.8911,84300.0
2011-05-02 10:00:00,27.65,27.7,27.64,27.64,48600.0,23.8911,23.9343,23.8825,23.8825,48600.0
2011-05-02 10:10:00,27.64,27.71,27.64,27.71,36600.0,23.8825,23.943,23.8825,23.943,36600.0
2011-05-02 10:20:00,27.7,27.77,27.7,27.77,146700.0,23.9343,23.9948,23.9343,23.9948,146700.0
2011-05-02 10:30:00,27.77,27.77,27.73,27.74,49800.0,23.9948,23.9948,23.9602,23.9689,49800.0
2011-05-02 10:40:00,27.73,27.74,27.7,27.74,39000.0,23.9602,23.9689,23.9343,23.9689,39000.0
2011-05-02 10:50:00,27.73,27.74,27.67,27.68,36000.0,23.9602,23.9689,23.9084,23.917,36000.0
2011-05-02 11:00:00,27.68,27.7,27.66,27.69,49200.0,23.917,23.9343,23.8998,23.9257,49200.0
2011-05-02 11:10:00,27.7,27.7,27.65,27.67,48900.0,23.9343,23.9343,23.8911,23.9084,48900.0
2011-05-02 11:20:00,27.67,27.68,27.65,27.67,119400.0,23.9084,23.917,23.8911,23.9084,119400.0
2011-05-02 11:30:00,27.66,27.68,27.64,27.64,117600.0,23.8998,23.917,23.8825,23.8825,117600.0
2011-05-02 11:40:00,27.64,27.67,27.63,27.63,144300.0,23.8825,23.9084,23.8738,23.8738,144300.0
2011-05-02 11:50:00,27.64,27.68,27.62,27.67,25500.0,23.8825,23.917,23.8652,23.9084,25500.0
2011-05-02 12:00:00,27.68,27.68,27.67,27.67,29400.0,23.917,23.917,23.9084,23.9084,29400.0
2011-05-02 12:10:00,27.68,27.71,27.68,27.69,24000.0,23.917,23.943,23.917,23.9257,24000.0
2011-05-02 12:20:00,27.69,27.69,27.58,27.59,35400.0,23.9257,23.9257,23.8306,23.8393,35400.0
2011-05-02 12:30:00,27.58,27.6,27.55,27.59,32100.0,23.8306,23.8479,23.8047,23.8393,32100.0
2011-05-02 12:40:00,27.59,27.59,27.55,27.56,27000.0,23.8393,23.8393,23.8047,23.8134,27000.0
2011-05-02 12:50:00,27.56,27.62,27.56,27.61,42900.0,23.8134,23.8652,23.8134,23.8566,42900.0
2011-05-02 13:00:00,27.6,27.64,27.6,27.63,31800.0,23.8479,23.8825,23.8479,23.8738,31800.0
2011-05-02 13:10:00,27.62,27.64,27.6,27.61,28800.0,23.8652,23.8825,23.8479,23.8566,28800.0
2011-05-02 13:20:00,27.62,27.65,27.61,27.65,53100.0,23.8652,23.8911,23.8566,23.8911,53100.0
2011-05-02 13:30:00,27.65,27.69,27.64,27.67,63900.0,23.8911,23.9257,23.8825,23.9084,63900.0
2011-05-02 13:40:00,27.67,27.67,27.65,27.65,24900.0,23.9084,23.9084,23.8911,23.8911,24900.0
2011-05-02 13:50:00,27.64,27.67,27.63,27.67,30900.0,23.8825,23.9084,23.8738,23.9084,30900.0
2011-05-02 14:00:00,27.67,27.69,27.65,27.68,57900.0,23.9084,23.9257,23.8911,23.917,57900.0
2011-05-02 14:10:00,27.68,27.7,27.68,27.69,42900.0,23.917,23.9343,23.917,23.9257,42900.0
2011-05-02 14:20:00,27.69,27.69,27.63,27.66,48600.0,23.9257,23.9257,23.8738,23.8998,48600.0
2011-05-02 14:30:00,27.66,27.68,27.65,27.67,49800.0,23.8998,23.917,23.8911,23.9084,49800.0
2011-05-02 14:40:00,27.67,27.68,27.66,27.66,32700.0,23.9084,23.917,23.8998,23.8998,32700.0
2011-05-02 14:50:00,27.66,27.67,27.63,27.63,30300.0,23.8998,23.9084,23.8738,23.8738,30300.0
2011-05-02 15:00:00,27.63,27.67,27.63,27.66,41100.0,23.8738,23.9084,23.8738,23.8998,41100.0
2011-05-02 15:10:00,27.66,27.66,27.64,27.64,46800.0,23.8998,23.8998,23.8825,23.8825,46800.0
2011-05-02 15:20:00,27.64,27.64,27.62,27.62,60300.0,23.8825,23.8825,23.8652,23.8652,60300.0
2011-05-02 15:30:00,27.62,27.64,27.61,27.64,67800.0,23.8652,23.8825,23.8566,23.8825,67800.0
2011-05-02 15:40:00,27.64,27.67,27.62,27.67,119700.0,23.8825,23.9084,23.8652,23.9084,119700.0
2011-05-02 15:50:00,27.67,27.67,27.65,27.66,166800.0,23.9084,23.9084,23.8911,23.8998,166800.0
2011-05-03 09:30:00,27.59,27.68,27.57,27.67,48900.0,23.8393,23.917,23.822,23.9084,48900.0
2011-05-03 09:40:00,27.67,27.67,27.51,27.62,54600.0,23.9084,23.9084,23.7701,23.8652,54600.0
2011-05-03 09:50:00,27.62,27.7,27.61,27.69,51900.0,23.8652,23.9343,23.8566,23.9257,51900.0
2011-05-03 10:00:00,27.68,27.71,27.59,27.64,34200.0,23.917,23.943,23.8393,23.8825,34200.0
2011-05-03 10:10:00,27.61,27.62,27.55,27.57,25800.0,23.8566,23.8652,23.8047,23.822,25800.0
2011-05-03 10:20:00,27.58,27.59,27.52,27.52,41700.0,23.8306,23.8393,23.7788,23.7788,41700.0
2011-05-03 10:30:00,27.51,27.52,27.46,27.5,51600.0,23.7701,23.7788,23.7269,23.7615,51600.0
2011-05-03 10:40:00,27.5,27.54,27.47,27.54,41700.0,23.7615,23.7961,23.7356,23.7961,41700.0
2011-05-03 10:50:00,27.54,27.59,27.54,27.57,29400.0,23.7961,23.8393,23.7961,23.822,29400.0
2011-05-03 11:00:00,27.57,27.61,27.55,27.57,41400.0,23.822,23.8566,23.8047,23.822,41400.0
2011-05-03 11:10:00,27.58,27.65,27.57,27.63,16500.0,23.8306,23.8911,23.822,23.8738,16500.0
2011-05-03 11:20:00,27.62,27.66,27.6,27.61,28800.0,23.8652,23.8998,23.8479,23.8566,28800.0
2011-05-03 11:30:00,27.6,27.66,27.6,27.64,11700.0,23.8479,23.8998,23.8479,23.8825,11700.0
2011-05-03 11:40:00,27.64,27.66,27.62,27.62,17400.0,23.8825,23.8998,23.8652,23.8652,17400.0
2011-05-03 11:50:00,27.62,27.63,27.6,27.61,8100.0,23.8652,23.8738,23.8479,23.8566,8100.0
2011-05-03 12:00:00,27.61,27.62,27.58,27.6,48000.0,23.8566,23.8652,23.8306,23.8479,48000.0
2011-05-03 12:10:00,27.6,27.61,27.58,27.59,15000.0,23.8479,23.8566,23.8306,23.8393,15000.0
2011-05-03 12:20:00,27.59,27.6,27.58,27.6,15000.0,23.8393,23.8479,23.8306,23.8479,15000.0
2011-05-03 12:30:00,27.6,27.61,27.56,27.56,11400.0,23.8479,23.8566,23.8134,23.8134,11400.0
2011-05-03 12:40:00,27.56,27.6,27.55,27.6,30300.0,23.8134,23.8479,23.8047,23.8479,30300.0
2011-05-03 12:50:00,27.6,27.6,27.56,27.57,29100.0,23.8479,23.8479,23.8134,23.822,29100.0
2011-05-03 13:00:00,27.58,27.61,27.57,27.6,20700.0,23.8306,23.8566,23.822,23.8479,20700.0
2011-05-03 13:10:00,27.61,27.64,27.59,27.64,31500.0,23.8566,23.8825,23.8393,23.8825,31500.0
2011-05-03 13:20:00,27.64,27.65,27.6,27.6,21600.0,23.8825,23.8911,23.8479,23.8479,21600.0
2011-05-03 13:30:00,27.59,27.65,27.57,27.63,44700.0,23.8393,23.8911,23.822,23.8738,44700.0
2011-05-03 13:40:00,27.62,27.63,27.56,27.59,30300.0,23.8652,23.8738,23.8134,23.8393,30300.0
2011-05-03 13:50:00,27.59,27.63,27.59,27.63,36600.0,23.8393,23.8738,23.8393,23.8738,36600.0
2011-05-03 14:00:00,27.63,27.64,27.6,27.61,51000.0,23.8738,23.8825,23.8479,23.8566,51000.0
2011-05-03 14:10:00,27.61,27.63,27.58,27.63,40800.0,23.8566,23.8738,23.8306,23.8738,40800.0
2011-05-03 14:20:00,27.62,27.73,27.62,27.72,105000.0,23.8652,23.9602,23.8652,23.9516,105000.0
2011-05-03 14:30:00,27.72,27.72,27.66,27.66,61800.0,23.9516,23.9516,23.8998,23.8998,61800.0
2011-05-03 14:40:00,27.65,27.73,27.65,27.71,95400.0,23.8911,23.9602,23.8911,23.943,95400.0
2011-05-03 14:50:00,27.71,27.71,27.66,27.69,48900.0,23.943,23.943,23.8998,23.9257,48900.0
2011-05-03 15:00:00,27.69,27.72,27.68,27.72,63600.0,23.9257,23.9516,23.917,23.9516,63600.0
2011-05-03 15:10:00,27.73,27.74,27.7,27.71,57300.0,23.9602,23.9689,23.9343,23.943,57300.0
2011-05-03 15:20:00,27.71,27.72,27.7,27.71,58500.0,23.943,23.9516,23.9343,23.943,58500.0
2011-05-03 15:30:00,27.72,27.74,27.68,27.69,94200.0,23.9516,23.9689,23.917,23.9257,94200.0
2011-05-03 15:40:00,27.69,27.73,27.69,27.72,152700.0,23.9257,23.9602,23.9257,23.9516,152700.0
2011-05-03 15:50:00,27.72,27.75,27.72,27.75,165600.0,23.9516,23.9775,23.9516,23.9775,165600.0
2011-05-04 09:30:00,27.83,27.98,27.82,27.85,140400.0,24.0466,24.1763,24.038,24.0639,140400.0
2011-05-04 09:40:00,27.87,27.87,27.75,27.79,50700.0,24.0812,24.0812,23.9775,24.0121,50700.0
2011-05-04 09:50:00,27.79,27.82,27.7,27.73,106800.0,24.0121,24.038,23.9343,23.9602,106800.0
2011-05-04 10:00:00,27.73,27.74,27.6,27.6,94800.0,23.9602,23.9689,23.8479,23.8479,94800.0
2011-05-04 10:10:00,27.59,27.69,27.58,27.67,80400.0,23.8393,23.9257,23.8306,23.9084,80400.0
2011-05-04 10:20:00,27.68,27.7,27.66,27.67,76500.0,23.917,23.9343,23.8998,23.9084,76500.0
2011-05-04 10:30:00,27.67,27.72,27.64,27.68,113400.0,23.9084,23.9516,23.8825,23.917,113400.0
2011-05-04 10:40:00,27.68,27.71,27.63,27.63,142800.0,23.917,23.943,23.8738,23.8738,142800.0
2011-05-04 10:50:00,27.64,27.71,27.63,27.69,40200.0,23.8825,23.943,23.8738,23.9257,40200.0
2011-05-04 11:00:00,27.68,27.69,27.64,27.65,46200.0,23.917,23.9257,23.8825,23.8911,46200.0
2011-05-04 11:10:00,27.65,27.68,27.57,27.63,218700.0,23.8911,23.917,23.822,23.8738,218700.0
2011-05-04 11:20:00,27.62,27.69,27.58,27.67,106800.0,23.8652,23.9257,23.8306,23.9084,106800.0
2011-05-04 11:30:00,27.66,27.66,27.59,27.6,51300.0,23.8998,23.8998,23.8393,23.8479,51300.0
2011-05-04 11:40:00,27.6,27.62,27.59,27.6,49200.0,23.8479,23.8652,23.8393,23.8479,49200.0
2011-05-04 11:50:00,27.6,27.61,27.58,27.6,45900.0,23.8479,23.8566,23.8306,23.8479,45900.0
2011-05-04 12:00:00,27.6,27.62,27.59,27.62,33300.0,23.8479,23.8652,23.8393,23.8652,33300.0
2011-05-04 12:10:00,27.61,27.62,27.59,27.62,85200.0,23.8566,23.8652,23.8393,23.8652,85200.0
2011-05-04 12:20:00,27.62,27.62,27.57,27.59,52500.0,23.8652,23.8652,23.822,23.8393,52500.0
2011-05-04 12:30:00,27.59,27.62,27.58,27.61,39300.0,23.8393,23.8652,23.8306,23.8566,39300.0
2011-05-04 12:40:00,27.61,27.61,27.57,27.58,38100.0,23.8566,23.8566,23.822,23.8306,38100.0
2011-05-04 12:50:00,27.58,27.6,27.56,27.57,91800.0,23.8306,23.8479,23.8134,23.822,91800.0
2011-05-04 13:00:00,27.57,27.61,27.56,27.61,68100.0,23.822,23.8566,23.8134,23.8566,68100.0
2011-05-04 13:10:00,27.61,27.65,27.6,27.65,50100.0,23.8566,23.8911,23.8479,23.8911,50100.0
2011-05-04 13:20:00,27.65,27.66,27.63,27.64,39000.0,23.8911,23.8998,23.8738,23.8825,39000.0
2011-05-04 13:30:00,27.65,27.65,27.61,27.62,191400.0,23.8911,23.8911,23.8566,23.8652,191400.0
2011-05-04 13:40:00,27.61,27.64,27.6,27.63,91800.0,23.8566,23.8825,23.8479,23.8738,91800.0
2011-05-04 13:50:00,27.63,27.64,27.61,27.63,26100.0,23.8738,23.8825,23.8566,23.8738,26100.0
2011-05-04 14:00:00,27.63,27.64,27.61,27.64,92100.0,23.8738,23.8825,23.8566,23.8825,92100.0
2011-05-04 14:10:00,27.64,27.7,27.63,27.7,59100.0,23.8825,23.9343,23.8738,23.9343,59100.0
2011-05-04 14:20:00,27.7,27.74,27.7,27.74,65100.0,23.9343,23.9689,23.9343,23.9689,65100.0
2011-05-04 14:30:00,27.73,27.78,27.73,27.78,106200.0,23.9602,24.0034,23.9602,24.0034,106200.0
2011-05-04 14:40:00,27.77,27.83,27.77,27.82,144000.0,23.9948,24.0466,23.9948,24.038,144000.0
2011-05-04 14:50:00,27.82,27.87,27.79,27.8,75900.0,24.038,24.0812,24.0121,24.0207,75900.0
2011-05-04 15:00:00,27.8,27.82,27.79,27.8,227700.0,24.0207,24.038,24.0121,24.0207,227700.0
2011-05-04 15:10:00,27.8,27.82,27.77,27.8,126900.0,24.0207,24.038,23.9948,24.0207,126900.0
2011-05-04 15:20:00,27.8,27.84,27.78,27.83,132300.0,24.0207,24.0553,24.0034,24.0466,132300.0
2011-05-04 15:30:00,27.84,27.84,27.8,27.8,167100.0,24.0553,24.0553,24.0207,24.0207,167100.0
2011-05-04 15:40:00,27.81,27.81,27.78,27.79,247800.0,24.0294,24.0294,24.0034,24.0121,247800.0
2011-05-04 15:50:00,27.79,27.79,27.76,27.76,233700.0,24.0121,24.0121,23.9862,23.9862,233700.0
2011-05-05 09:30:00,27.57,27.65,27.57,27.62,50700.0,23.822,23.8911,23.822,23.8652,50700.0
2011-05-05 09:40:00,27.63,27.68,27.6,27.66,48600.0,23.8738,23.917,23.8479,23.8998,48600.0
2011-05-05 09:50:00,27.65,27.78,27.63,27.77,78600.0,23.8911,24.0034,23.8738,23.9948,78600.0
2011-05-05 10:00:00,27.76,27.94,27.76,27.88,98400.0,23.9862,24.1417,23.9862,24.0898,98400.0
2011-05-05 10:10:00,27.87,27.87,27.73,27.73,85500.0,24.0812,24.0812,23.9602,23.9602,85500.0
2011-05-05 10:20:00,27.74,27.76,27.68,27.7,53400.0,23.9689,23.9862,23.917,23.9343,53400.0
2011-05-05 10:30:00,27.69,27.76,27.67,27.75,56100.0,23.9257,23.9862,23.9084,23.9775,56100.0
2011-05-05 10:40:00,27.76,27.78,27.72,27.75,60600.0,23.9862,24.0034,23.9516,23.9775,60600.0
2011-05-05 10:50:00,27.73,27.73,27.64,27.68,62100.0,23.9602,23.9602,23.8825,23.917,62100.0
2011-05-05 11:00:00,27.68,27.71,27.6,27.64,94200.0,23.917,23.943,23.8479,23.8825,94200.0
2011-05-05 11:10:00,27.63,27.68,27.6,27.68,74400.0,23.8738,23.917,23.8479,23.917,74400.0
2011-05-05 11:20:00,27.67,27.72,27.67,27.7,26400.0,23.9084,23.9516,23.9084,23.9343,26400.0
2011-05-05 11:30:00,27.7,27.79,27.7,27.78,57000.0,23.9343,24.0121,23.9343,24.0034,57000.0
2011-05-05 11:40:00,27.78,27.9,27.77,27.88,46200.0,24.0034,24.1071,23.9948,24.0898,46200.0
2011-05-05 11:50:00,27.87,27.87,27.83,27.86,28800.0,24.0812,24.0812,24.0466,24.0726,28800.0
2011-05-05 12:00:00,27.85,28.03,27.85,28.01,109800.0,24.0639,24.2195,24.0639,24.2022,109800.0
2011-05-05 12:10:00,28.01,28.01,27.99,27.99,33600.0,24.2022,24.2022,24.1849,24.1849,33600.0
2011-05-05 12:20:00,27.99,28.07,27.98,28.07,47400.0,24.1849,24.254,24.1763,24.254,47400.0
2011-05-05 12:30:00,28.07,28.07,28.0,28.02,37200.0,24.254,24.254,24.1935,24.2108,37200.0
2011-05-05 12:40:00,28.02,28.04,28.01,28.02,41100.0,24.2108,24.2281,24.2022,24.2108,41100.0
2011-05-05 12:50:00,28.02,28.03,28.0,28.02,46500.0,24.2108,24.2195,24.1935,24.2108,46500.0
2011-05-05 13:00:00,28.01,28.03,27.99,28.0,68100.0,24.2022,24.2195,24.1849,24.1935,68100.0
2011-05-05 13:10:00,28.0,28.06,27.99,28.02,36000.0,24.1935,24.2454,24.1849,24.2108,36000.0
2011-05-05 13:20:00,28.02,28.03,27.98,28.0,38100.0,24.2108,24.2195,24.1763,24.1935,38100.0
2011-05-05 13:30:00,27.99,28.0,27.94,27.96,66600.0,24.1849,24.1935,24.1417,24.159,66600.0
2011-05-05 13:40:00,27.96,27.97,27.94,27.97,40200.0,24.159,24.1676,24.1417,24.1676,40200.0
2011-05-05 13:50:00,27.96,28.01,27.94,28.0,52800.0,24.159,24.2022,24.1417,24.1935,52800.0
2011-05-05 14:00:00,28.0,28.01,27.94,27.98,64500.0,24.1935,24.2022,24.1417,24.1763,64500.0
2011-05-05 14:10:00,27.98,27.99,27.95,27.98,27900.0,24.1763,24.1849,24.1503,24.1763,27900.0
2011-05-05 14:20:00,27.98,28.02,27.96,27.99,62100.0,24.1763,24.2108,24.159,24.1849,62100.0
2011-05-05 14:30:00,28.0,28.06,27.99,28.05,74700.0,24.1935,24.2454,24.1849,24.2367,74700.0
2011-05-05 14:40:00,28.05,28.06,27.99,28.02,82200.0,24.2367,24.2454,24.1849,24.2108,82200.0
2011-05-05 14:50:00,28.02,28.03,27.95,27.95,39000.0,24.2108,24.2195,24.1503,24.1503,39000.0
2011-05-05 15:00:00,27.94,28.0,27.93,27.93,78000.0,24.1417,24.1935,24.1331,24.1331,78000.0
2011-05-05 15:10:00,27.92,27.98,27.85,27.92,154200.0,24.1244,24.1763,24.0639,24.1244,154200.0
2011-05-05 15:20:00,27.92,27.94,27.83,27.85,216900.0,24.1244,24.1417,24.0466,24.0639,216900.0
2011-05-05 15:30:00,27.84,27.92,27.83,27.89,133200.0,24.0553,24.1244,24.0466,24.0985,133200.0
2011-05-05 15:40:00,27.89,27.91,27.81,27.88,215700.0,24.0985,24.1158,24.0294,24.0898,215700.0
2011-05-05 15:50:00,27.88,27.89,27.81,27.83,227400.0,24.0898,24.0985,24.0294,24.0466,227400.0
2011-05-06 09:30:00,28.12,28.27,28.04,28.05,87900.0,24.2972,24.4268,24.2281,24.2367,87900.0
2011-05-06 09:40:00,28.05,28.07,28.02,28.04,61500.0,24.2367,24.254,24.2108,24.2281,61500.0
2011-05-06 09:50:00,28.04,28.08,28.01,28.03,68100.0,24.2281,24.2627,24.2022,24.2195,68100.0
2011-05-06 10:00:00,28.03,28.05,28.0,28.0,65400.0,24.2195,24.2367,24.1935,24.1935,65400.0
2011-05-06 10:10:00,28.0,28.02,27.91,27.93,148200.0,24.1935,24.2108,24.1158,24.1331,148200.0
2011-05-06 10:20:00,27.93,27.93,27.88,27.89,409200.0,24.1331,24.1331,24.0898,24.0985,409200.0
2011-05-06 10:30:00,27.88,27.9,27.87,27.9,43500.0,24.0898,24.1071,24.0812,24.1071,43500.0
2011-05-06 10:40:00,27.89,27.92,27.87,27.88,35400.0,24.0985,24.1244,24.0812,24.0898,35400.0
2011-05-06 10:50:00,27.89,27.9,27.86,27.87,46800.0,24.0985,24.1071,24.0726,24.0812,46800.0
2011-05-06 11:00:00,27.87,27.9,27.86,27.89,45900.0,24.0812,24.1071,24.0726,24.0985,45900.0
2011-05-06 11:10:00,27.89,27.99,27.88,27.97,54300.0,24.0985,24.1849,24.0898,24.1676,54300.0
2011-05-06 11:20:00,27.96,28.01,27.94,28.0,35700.0,24.159,24.2022,24.1417,24.1935,35700.0
2011-05-06 11:30:00,27.99,28.04,27.98,27.98,76800.0,24.1849,24.2281,24.1763,24.1763,76800.0
2011-05-06 11:40:00,27.99,27.99,27.96,27.99,58500.0,24.1849,24.1849,24.159,24.1849,58500.0
2011-05-06 11:50:00,27.98,28.06,27.96,27.99,121200.0,24.1763,24.2454,24.159,24.1849,121200.0
2011-05-06 12:00:00,27.99,28.03,27.96,27.96,53100.0,24.1849,24.2195,24.159,24.159,53100.0
2011-05-06 12:10:00,27.97,28.02,27.91,27.93,62100.0,24.1676,24.2108,24.1158,24.1331,62100.0
2011-05-06 12:20:00,27.92,28.02,27.92,27.96,44700.0,24.1244,24.2108,24.1244,24.159,44700.0
2011-05-06 12:30:00,27.95,27.99,27.94,27.96,54900.0,24.1503,24.1849,24.1417,24.159,54900.0
2011-05-06 12:40:00,27.95,27.99,27.92,27.98,83700.0,24.1503,24.1849,24.1244,24.1763,83700.0
2011-05-06 12:50:00,27.98,28.04,27.97,28.04,136200.0,24.1763,24.2281,24.1676,24.2281,136200.0
2011-05-06 13:00:00,28.04,28.05,27.99,28.02,20700.0,24.2281,24.2367,24.1849,24.2108,20700.0
2011-05-06 13:10:00,28.03,28.03,27.83,27.85,37500.0,24.2195,24.2195,24.0466,24.0639,37500.0
2011-05-06 13:20:00,27.83,27.95,27.83,27.93,43200.0,24.0466,24.1503,24.0466,24.1331,43200.0
2011-05-06 13:30:00,27.92,27.99,27.91,27.95,56100.0,24.1244,24.1849,24.1158,24.1503,56100.0
2011-05-06 13:40:00,27.95,27.98,27.91,27.95,604200.0,24.1503,24.1763,24.1158,24.1503,604200.0
2011-05-06 13:50:00,27.95,27.99,27.92,27.98,46500.0,24.1503,24.1849,24.1244,24.1763,46500.0
2011-05-06 14:00:00,27.98,28.01,27.94,27.99,71100.0,24.1763,24.2022,24.1417,24.1849,71100.0
2011-05-06 14:10:00,27.99,28.03,27.98,28.01,44400.0,24.1849,24.2195,24.1763,24.2022,44400.0
2011-05-06 14:20:00,28.0,28.0,27.93,27.96,58800.0,24.1935,24.1935,24.1331,24.159,58800.0
2011-05-06 14:30:00,27.95,28.0,27.94,27.96,89100.0,24.1503,24.1935,24.1417,24.159,89100.0
2011-05-06 14:40:00,27.96,28.02,27.96,28.02,77400.0,24.159,24.2108,24.159,24.2108,77400.0
2011-05-06 14:50:00,28.01,28.05,28.0,28.01,84600.0,24.2022,24.2367,24.1935,24.2022,84600.0
2011-05-06 15:00:00,28.0,28.05,27.99,28.01,75000.0,24.1935,24.2367,24.1849,24.2022,75000.0
2011-05-06 15:10:00,28.01,28.06,27.99,28.03,84600.0,24.2022,24.2454,24.1849,24.2195,84600.0
2011-05-06 15:20:00,28.02,28.02,27.92,27.94,92700.0,24.2108,24.2108,24.1244,24.1417,92700.0
2011-05-06 15:30:00,27.95,27.99,27.94,27.94,139200.0,24.1503,24.1849,24.1417,24.1417,139200.0
2011-05-06 15:40:00,27.94,28.02,27.94,27.99,235500.0,24.1417,24.2108,24.1417,24.1849,235500.0
2011-05-06 15:50:00,27.99,28.01,27.95,28.0,346800.0,24.1849,24.2022,24.1503,24.1935,346800.0
2011-05-09 09:30:00,27.99,28.03,27.9,27.92,46500.0,24.1849,24.2195,24.1071,24.1244,46500.0
2011-05-09 09:40:00,27.9,28.01,27.86,27.95,32700.0,24.1071,24.2022,24.0726,24.1503,32700.0
2011-05-09 09:50:00,27.94,27.97,27.87,27.88,62400.0,24.1417,24.1676,24.0812,24.0898,62400.0
2011-05-09 10:00:00,27.88,27.94,27.83,27.94,99000.0,24.0898,24.1417,24.0466,24.1417,99000.0
2011-05-09 10:10:00,27.95,27.97,27.89,27.91,79800.0,24.1503,24.1676,24.0985,24.1158,79800.0
2011-05-09 10:20:00,27.9,28.04,27.9,27.95,82500.0,24.1071,24.2281,24.1071,24.1503,82500.0
2011-05-09 10:30:00,27.95,27.95,27.89,27.9,43500.0,24.1503,24.1503,24.0985,24.1071,43500.0
2011-05-09 10:40:00,27.9,27.95,27.88,27.94,39000.0,24.1071,24.1503,24.0898,24.1417,39000.0
2011-05-09 10:50:00,27.95,27.99,27.92,27.97,47400.0,24.1503,24.1849,24.1244,24.1676,47400.0
2011-05-09 11:00:00,27.97,27.99,27.93,27.97,47400.0,24.1676,24.1849,24.1331,24.1676,47400.0
2011-05-09 11:10:00,27.97,27.99,27.96,27.98,17700.0,24.1676,24.1849,24.159,24.1763,17700.0
2011-05-09 11:20:00,27.98,27.99,27.94,27.96,40200.0,24.1763,24.1849,24.1417,24.159,40200.0
2011-05-09 11:30:00,27.96,27.97,27.94,27.96,18900.0,24.159,24.1676,24.1417,24.159,18900.0
2011-05-09 11:40:00,27.95,27.99,27.95,27.99,15600.0,24.1503,24.1849,24.1503,24.1849,15600.0
2011-05-09 11:50:00,27.98,28.02,27.98,28.01,24300.0,24.1763,24.2108,24.1763,24.2022,24300.0
2011-05-09 12:00:00,28.02,28.09,28.0,28.09,23700.0,24.2108,24.2713,24.1935,24.2713,23700.0
2011-05-09 12:10:00,28.1,28.16,28.09,28.14,35100.0,24.2799,24.3318,24.2713,24.3145,35100.0
2011-05-09 12:20:00,28.14,28.15,28.1,28.1,32400.0,24.3145,24.3231,24.2799,24.2799,32400.0
2011-05-09 12:30:00,28.11,28.16,28.11,28.14,37800.0,24.2886,24.3318,24.2886,24.3145,37800.0
2011-05-09 12:40:00,28.15,28.16,28.13,28.15,18600.0,24.3231,24.3318,24.3059,24.3231,18600.0
2011-05-09 12:50:00,28.15,28.15,28.12,28.12,20400.0,24.3231,24.3231,24.2972,24.2972,20400.0
2011-05-09 13:00:00,28.12,28.13,28.1,28.13,30900.0,24.2972,24.3059,24.2799,24.3059,30900.0
2011-05-09 13:10:00,28.13,28.13,28.11,28.11,11100.0,24.3059,24.3059,24.2886,24.2886,11100.0
2011-05-09 13:20:00,28.1,28.11,28.08,28.11,18900.0,24.2799,24.2886,24.2627,24.2886,18900.0
2011-05-09 13:30:00,28.11,28.12,28.1,28.11,17100.0,24.2886,24.2972,24.2799,24.2886,17100.0
2011-05-09 13:40:00,28.1,28.14,28.1,28.13,21600.0,24.2799,24.3145,24.2799,24.3059,21600.0
2011-05-09 13:50:00,28.13,28.13,28.11,28.12,20100.0,24.3059,24.3059,24.2886,24.2972,20100.0
2011-05-09 14:00:00,28.12,28.14,28.1,28.13,30300.0,24.2972,24.3145,24.2799,24.3059,30300.0
2011-05-09 14:10:00,28.13,28.13,28.08,28.09,45300.0,24.3059,24.3059,24.2627,24.2713,45300.0
2011-05-09 14:20:00,28.08,28.08,28.06,28.08,22500.0,24.2627,24.2627,24.2454,24.2627,22500.0
2011-05-09 14:30:00,28.08,28.11,28.08,28.11,26400.0,24.2627,24.2886,24.2627,24.2886,26400.0
2011-05-09 14:40:00,28.11,28.13,28.05,28.05,24300.0,24.2886,24.3059,24.2367,24.2367,24300.0
2011-05-09 14:50:00,28.04,28.06,28.04,28.06,33600.0,24.2281,24.2454,24.2281,24.2454,33600.0
2011-05-09 15:00:00,28.06,28.06,28.03,28.05,43500.0,24.2454,24.2454,24.2195,24.2367,43500.0
2011-05-09 15:10:00,28.05,28.07,28.05,28.06,49500.0,24.2367,24.254,24.2367,24.2454,49500.0
2011-05-09 15:20:00,28.05,28.06,28.03,28.03,47400.0,24.2367,24.2454,24.2195,24.2195,47400.0
2011-05-09 15:30:00,28.03,28.04,28.01,28.02,90000.0,24.2195,24.2281,24.2022,24.2108,90000.0
2011-05-09 15:40:00,28.02,28.06,28.02,28.04,89100.0,24.2108,24.2454,24.2108,24.2281,89100.0
2011-05-09 15:50:00,28.04,28.07,28.01,28.03,177900.0,24.2281,24.254,24.2022,24.2195,177900.0
2011-05-10 09:30:00,28.11,28.2,28.05,28.13,24600.0,24.2886,24.3663,24.2367,24.3059,24600.0
2011-05-10 09:40:00,28.13,28.29,28.12,28.25,36600.0,24.3059,24.4441,24.2972,24.4095,36600.0
2011-05-10 09:50:00,28.24,28.25,28.17,28.25,25200.0,24.4009,24.4095,24.3404,24.4095,25200.0
2011-05-10 10:00:00,28.25,28.25,28.19,28.23,42600.0,24.4095,24.4095,24.3577,24.3923,42600.0
2011-05-10 10:10:00,28.24,28.32,28.23,28.31,79800.0,24.4009,24.47,24.3923,24.4614,79800.0
2011-05-10 10:20:00,28.3,28.33,28.27,28.31,56100.0,24.4528,24.4787,24.4268,24.4614,56100.0
2011-05-10 10:30:00,28.31,28.33,28.3,28.31,41400.0,24.4614,24.4787,24.4528,24.4614,41400.0
2011-05-10 10:40:00,28.31,28.33,28.28,28.31,33600.0,24.4614,24.4787,24.4355,24.4614,33600.0
2011-05-10 10:50:00,28.31,28.43,28.31,28.43,211200.0,24.4614,24.5651,24.4614,24.5651,211200.0
2011-05-10 11:00:00,28.42,28.48,28.39,28.44,121800.0,24.5564,24.6083,24.5305,24.5737,121800.0
2011-05-10 11:10:00,28.45,28.47,28.39,28.39,41400.0,24.5824,24.5996,24.5305,24.5305,41400.0
2011-05-10 11:20:00,28.39,28.42,28.36,28.41,146700.0,24.5305,24.5564,24.5046,24.5478,146700.0
2011-05-10 11:30:00,28.41,28.42,28.38,28.4,24600.0,24.5478,24.5564,24.5219,24.5392,24600.0
2011-05-10 11:40:00,28.4,28.4,28.37,28.37,44100.0,24.5392,24.5392,24.5132,24.5132,44100.0
2011-05-10 11:50:00,28.36,28.39,28.36,28.37,19500.0,24.5046,24.5305,24.5046,24.5132,19500.0
2011-05-10 12:00:00,28.36,28.39,28.35,28.35,17400.0,24.5046,24.5305,24.496,24.496,17400.0
2011-05-10 12:10:00,28.35,28.38,28.34,28.37,20400.0,24.496,24.5219,24.4873,24.5132,20400.0
2011-05-10 12:20:00,28.38,28.39,28.35,28.38,36900.0,24.5219,24.5305,24.496,24.5219,36900.0
2011-05-10 12:30:00,28.38,28.39,28.36,28.38,59700.0,24.5219,24.5305,24.5046,24.5219,59700.0
2011-05-10 12:40:00,28.38,28.39,28.35,28.36,83100.0,24.5219,24.5305,24.496,24.5046,83100.0
2011-05-10 12:50:00,28.36,28.38,28.36,28.36,28500.0,24.5046,24.5219,24.5046,24.5046,28500.0
2011-05-10 13:00:00,28.36,28.37,28.34,28.36,34800.0,24.5046,24.5132,24.4873,24.5046,34800.0
2011-05-10 13:10:00,28.36,28.37,28.34,28.37,42000.0,24.5046,24.5132,24.4873,24.5132,42000.0
2011-05-10 13:20:00,28.37,28.37,28.35,28.37,41400.0,24.5132,24.5132,24.496,24.5132,41400.0
2011-05-10 13:30:00,28.36,28.36,28.34,28.35,26400.0,24.5046,24.5046,24.4873,24.496,26400.0
2011-05-10 13:40:00,28.36,28.36,28.33,28.34,48000.0,24.5046,24.5046,24.4787,24.4873,48000.0
2011-05-10 13:50:00,28.34,28.37,28.33,28.33,52200.0,24.4873,24.5132,24.4787,24.4787,52200.0
2011-05-10 14:00:00,28.33,28.35,28.33,28.35,12900.0,24.4787,24.496,24.4787,24.496,12900.0
2011-05-10 14:10:00,28.35,28.38,28.34,28.35,24000.0,24.496,24.5219,24.4873,24.496,24000.0
2011-05-10 14:20:00,28.34,28.37,28.34,28.37,20100.0,24.4873,24.5132,24.4873,24.5132,20100.0
2011-05-10 14:30:00,28.37,28.45,28.37,28.45,43200.0,24.5132,24.5824,24.5132,24.5824,43200.0
2011-05-10 14:40:00,28.45,28.48,28.44,28.47,55500.0,24.5824,24.6083,24.5737,24.5996,55500.0
2011-05-10 14:50:00,28.47,28.5,28.47,28.49,58800.0,24.5996,24.6256,24.5996,24.6169,58800.0
2011-05-10 15:00:00,28.49,28.55,28.49,28.55,155700.0,24.6169,24.6688,24.6169,24.6688,155700.0
2011-05-10 15:10:00,28.54,28.6,28.54,28.59,136800.0,24.6601,24.712,24.6601,24.7033,136800.0
2011-05-10 15:20:00,28.59,28.64,28.59,28.6,94800.0,24.7033,24.7465,24.7033,24.712,94800.0
2011-05-10 15:30:00,28.59,28.59,28.55,28.55,174300.0,24.7033,24.7033,24.6688,24.6688,174300.0
2011-05-10 15:40:00,28.55,28.55,28.5,28.5,158100.0,24.6688,24.6688,24.6256,24.6256,158100.0
2011-05-10 15:50:00,28.5,28.53,28.47,28.52,310800.0,24.6256,24.6515,24.5996,24.6428,310800.0
2011-05-11 09:30:00,28.48,28.5,28.4,28.44,44700.0,24.6083,24.6256,24.5392,24.5737,44700.0
2011-05-11 09:40:00,28.43,28.53,28.43,28.47,32400.0,24.5651,24.6515,24.5651,24.5996,32400.0
2011-05-11 09:50:00,28.46,28.47,28.4,28.42,78600.0,24.591,24.5996,24.5392,24.5564,78600.0
2011-05-11 10:00:00,28.41,28.45,28.4,28.42,39300.0,24.5478,24.5824,24.5392,24.5564,39300.0
2011-05-11 10:10:00,28.41,28.41,28.33,28.37,47400.0,24.5478,24.5478,24.4787,24.5132,47400.0
2011-05-11 10:20:00,28.36,28.36,28.34,28.36,10800.0,24.5046,24.5046,24.4873,24.5046,10800.0
2011-05-11 10:30:00,28.35,28.35,28.31,28.31,40800.0,24.496,24.496,24.4614,24.4614,40800.0
2011-05-11 10:40:00,28.31,28.33,28.3,28.32,25800.0,24.4614,24.4787,24.4528,24.47,25800.0
2011-05-11 10:50:00,28.32,28.34,28.32,28.32,39000.0,24.47,24.4873,24.47,24.47,39000.0
2011-05-11 11:00:00,28.3,28.35,28.29,28.35,46800.0,24.4528,24.496,24.4441,24.496,46800.0
2011-05-11 11:10:00,28.34,28.35,28.3,28.35,30000.0,24.4873,24.496,24.4528,24.496,30000.0
2011-05-11 11:20:00,28.36,28.36,28.32,28.32,19800.0,24.5046,24.5046,24.47,24.47,19800.0
2011-05-11 11:30:00,28.32,28.33,28.28,28.29,18600.0,24.47,24.4787,24.4355,24.4441,18600.0
2011-05-11 11:40:00,28.29,28.32,28.29,28.29,15900.0,24.4441,24.47,24.4441,24.4441,15900.0
2011-05-11 11:50:00,28.3,28.31,28.22,28.23,15900.0,24.4528,24.4614,24.3836,24.3923,15900.0
2011-05-11 12:00:00,28.23,28.23,28.16,28.19,42900.0,24.3923,24.3923,24.3318,24.3577,42900.0
2011-05-11 12:10:00,28.2,28.2,28.03,28.06,79200.0,24.3663,24.3663,24.2195,24.2454,79200.0
2011-05-11 12:20:00,28.05,28.09,28.04,28.06,52200.0,24.2367,24.2713,24.2281,24.2454,52200.0
2011-05-11 12:30:00,28.05,28.12,28.03,28.09,36900.0,24.2367,24.2972,24.2195,24.2713,36900.0
2011-05-11 12:40:00,28.1,28.12,28.04,28.06,30300.0,24.2799,24.2972,24.2281,24.2454,30300.0
2011-05-11 12:50:00,28.07,28.08,28.04,28.08,42600.0,24.254,24.2627,24.2281,24.2627,42600.0
2011-05-11 13:00:00,28.07,28.1,28.06,28.09,44400.0,24.254,24.2799,24.2454,24.2713,44400.0
2011-05-11 13:10:00,28.08,28.1,28.08,28.09,40200.0,24.2627,24.2799,24.2627,24.2713,40200.0
2011-05-11 13:20:00,28.09,28.11,28.08,28.1,36300.0,24.2713,24.2886,24.2627,24.2799,36300.0
2011-05-11 13:30:00,28.1,28.12,28.06,28.1,48600.0,24.2799,24.2972,24.2454,24.2799,48600.0
2011-05-11 13:40:00,28.1,28.13,28.08,28.11,30600.0,24.2799,24.3059,24.2627,24.2886,30600.0
2011-05-11 13:50:00,28.11,28.12,28.09,28.11,27300.0,24.2886,24.2972,24.2713,24.2886,27300.0
2011-05-11 14:00:00,28.11,28.15,28.1,28.14,50400.0,24.2886,24.3231,24.2799,24.3145,50400.0
2011-05-11 14:10:00,28.15,28.21,28.14,28.2,82500.0,24.3231,24.375,24.3145,24.3663,82500.0
2011-05-11 14:20:00,28.2,28.2,28.13,28.13,47700.0,24.3663,24.3663,24.3059,24.3059,47700.0
2011-05-11 14:30:00,28.13,28.24,28.13,28.22,37800.0,24.3059,24.4009,24.3059,24.3836,37800.0
2011-05-11 14:40:00,28.23,28.25,28.22,28.23,37500.0,24.3923,24.4095,24.3836,24.3923,37500.0
2011-05-11 14:50:00,28.24,28.25,28.23,28.24,20100.0,24.4009,24.4095,24.3923,24.4009,20100.0
2011-05-11 15:00:00,28.24,28.24,28.2,28.21,27300.0,24.4009,24.4009,24.3663,24.375,27300.0
2011-05-11 15:10:00,28.2,28.23,28.2,28.23,33600.0,24.3663,24.3923,24.3663,24.3923,33600.0
2011-05-11 15:20:00,28.23,28.32,28.22,28.3,61500.0,24.3923,24.47,24.3836,24.4528,61500.0
2011-05-11 15:30:00,28.3,28.32,28.23,28.25,120900.0,24.4528,24.47,24.3923,24.4095,120900.0
2011-05-11 15:40:00,28.26,28.29,28.25,28.29,129600.0,24.4182,24.4441,24.4095,24.4441,129600.0
2011-05-11 15:50:00,28.28,28.29,28.25,28.26,239100.0,24.4355,24.4441,24.4095,24.4182,239100.0
2011-05-12 09:30:00,28.24,28.3,28.14,28.15,31500.0,24.4009,24.4528,24.3145,24.3231,31500.0
2011-05-12 09:40:00,28.16,28.17,28.09,28.14,39600.0,24.3318,24.3404,24.2713,24.3145,39600.0
2011-05-12 09:50:00,28.15,28.2,28.11,28.19,45300.0,24.3231,24.3663,24.2886,24.3577,45300.0
2011-05-12 10:00:00,28.19,28.23,28.05,28.17,81600.0,24.3577,24.3923,24.2367,24.3404,81600.0
2011-05-12 10:10:00,28.19,28.32,28.18,28.26,67500.0,24.3577,24.47,24.3491,24.4182,67500.0
2011-05-12 10:20:00,28.25,28.27,28.21,28.21,26400.0,24.4095,24.4268,24.375,24.375,26400.0
2011-05-12 10:30:00,28.24,28.25,28.19,28.21,36000.0,24.4009,24.4095,24.3577,24.375,36000.0
2011-05-12 10:40:00,28.22,28.27,28.17,28.26,342300.0,24.3836,24.4268,24.3404,24.4182,342300.0
2011-05-12 10:50:00,28.25,28.25,28.2,28.22,23400.0,24.4095,24.4095,24.3663,24.3836,23400.0
2011-05-12 11:00:00,28.22,28.25,28.2,28.2,33000.0,24.3836,24.4095,24.3663,24.3663,33000.0
2011-05-12 11:10:00,28.2,28.26,28.2,28.26,28200.0,24.3663,24.4182,24.3663,24.4182,28200.0
2011-05-12 11:20:00,28.27,28.37,28.26,28.35,36300.0,24.4268,24.5132,24.4182,24.496,36300.0
2011-05-12 11:30:00,28.35,28.42,28.35,28.42,81000.0,24.496,24.5564,24.496,24.5564,81000.0
2011-05-12 11:40:00,28.42,28.44,28.39,28.4,84300.0,24.5564,24.5737,24.5305,24.5392,84300.0
2011-05-12 11:50:00,28.4,28.41,28.35,28.36,30900.0,24.5392,24.5478,24.496,24.5046,30900.0
2011-05-12 12:00:00,28.36,28.39,28.31,28.31,33600.0,24.5046,24.5305,24.4614,24.4614,33600.0
2011-05-12 12:10:00,28.3,28.36,28.29,28.35,17100.0,24.4528,24.5046,24.4441,24.496,17100.0
2011-05-12 12:20:00,28.35,28.35,28.32,28.32,19500.0,24.496,24.496,24.47,24.47,19500.0
2011-05-12 12:30:00,28.32,28.34,28.32,28.34,28500.0,24.47,24.4873,24.47,24.4873,28500.0
2011-05-12 12:40:00,28.33,28.34,28.31,28.33,29700.0,24.4787,24.4873,24.4614,24.4787,29700.0
2011-05-12 12:50:00,28.34,28.39,28.32,28.38,34800.0,24.4873,24.5305,24.47,24.5219,34800.0
2011-05-12 13:00:00,28.38,28.45,28.38,28.43,22800.0,24.5219,24.5824,24.5219,24.5651,22800.0
2011-05-12 13:10:00,28.44,28.52,28.43,28.49,70800.0,24.5737,24.6428,24.5651,24.6169,70800.0
2011-05-12 13:20:00,28.5,28.53,28.49,28.52,53700.0,24.6256,24.6515,24.6169,24.6428,53700.0
2011-05-12 13:30:00,28.52,28.64,28.52,28.63,115200.0,24.6428,24.7465,24.6428,24.7379,115200.0
2011-05-12 13:40:00,28.62,28.69,28.61,28.69,170700.0,24.7292,24.7897,24.7206,24.7897,170700.0
2011-05-12 13:50:00,28.68,28.7,28.66,28.67,81300.0,24.7811,24.7984,24.7638,24.7725,81300.0
2011-05-12 14:00:00,28.67,28.69,28.66,28.66,80100.0,24.7725,24.7897,24.7638,24.7638,80100.0
2011-05-12 14:10:00,28.66,28.67,28.63,28.66,74700.0,24.7638,24.7725,24.7379,24.7638,74700.0
2011-05-12 14:20:00,28.66,28.68,28.63,28.67,124200.0,24.7638,24.7811,24.7379,24.7725,124200.0
2011-05-12 14:30:00,28.67,28.71,28.65,28.68,117600.0,24.7725,24.807,24.7552,24.7811,117600.0
2011-05-12 14:40:00,28.68,28.74,28.68,28.73,74100.0,24.7811,24.8329,24.7811,24.8243,74100.0
2011-05-12 14:50:00,28.73,28.77,28.73,28.75,173400.0,24.8243,24.8589,24.8243,24.8416,173400.0
2011-05-12 15:00:00,28.76,28.77,28.73,28.75,159600.0,24.8502,24.8589,24.8243,24.8416,159600.0
2011-05-12 15:10:00,28.75,28.75,28.71,28.72,80400.0,24.8416,24.8416,24.807,24.8157,80400.0
2011-05-12 15:20:00,28.72,28.73,28.67,28.69,108900.0,24.8157,24.8243,24.7725,24.7897,108900.0
2011-05-12 15:30:00,28.69,28.71,28.66,28.71,108600.0,24.7897,24.807,24.7638,24.807,108600.0
2011-05-12 15:40:00,28.7,28.72,28.68,28.7,143700.0,24.7984,24.8157,24.7811,24.7984,143700.0
2011-05-12 15:50:00,28.7,28.72,28.67,28.71,246000.0,24.7984,24.8157,24.7725,24.807,246000.0
2011-05-13 09:30:00,28.7,28.7,28.62,28.64,63300.0,24.7984,24.7984,24.7292,24.7465,63300.0
2011-05-13 09:40:00,28.63,28.71,28.61,28.68,56400.0,24.7379,24.807,24.7206,24.7811,56400.0
2011-05-13 09:50:00,28.69,28.73,28.61,28.61,75600.0,24.7897,24.8243,24.7206,24.7206,75600.0
2011-05-13 10:00:00,28.63,28.66,28.54,28.56,76200.0,24.7379,24.7638,24.6601,24.6774,76200.0
2011-05-13 10:10:00,28.56,28.68,28.56,28.65,117000.0,24.6774,24.7811,24.6774,24.7552,117000.0
2011-05-13 10:20:00,28.65,28.71,28.64,28.69,38700.0,24.7552,24.807,24.7465,24.7897,38700.0
2011-05-13 10:30:00,28.69,28.71,28.66,28.69,29100.0,24.7897,24.807,24.7638,24.7897,29100.0
2011-05-13 10:40:00,28.7,28.74,28.66,28.7,47100.0,24.7984,24.8329,24.7638,24.7984,47100.0
2011-05-13 10:50:00,28.71,28.71,28.62,28.63,39600.0,24.807,24.807,24.7292,24.7379,39600.0
2011-05-13 11:00:00,28.62,28.64,28.53,28.54,42600.0,24.7292,24.7465,24.6515,24.6601,42600.0
2011-05-13 11:10:00,28.55,28.57,28.5,28.54,50400.0,24.6688,24.686,24.6256,24.6601,50400.0
2011-05-13 11:20:00,28.54,28.57,28.5,28.55,53700.0,24.6601,24.686,24.6256,24.6688,53700.0
2011-05-13 11:30:00,28.55,28.63,28.54,28.6,26400.0,24.6688,24.7379,24.6601,24.712,26400.0
2011-05-13 11:40:00,28.6,28.65,28.57,28.62,36300.0,24.712,24.7552,24.686,24.7292,36300.0
2011-05-13 11:50:00,28.62,28.66,28.57,28.57,66900.0,24.7292,24.7638,24.686,24.686,66900.0
2011-05-13 12:00:00,28.56,28.58,28.55,28.55,51300.0,24.6774,24.6947,24.6688,24.6688,51300.0
2011-05-13 12:10:00,28.56,28.58,28.53,28.57,90600.0,24.6774,24.6947,24.6515,24.686,90600.0
2011-05-13 12:20:00,28.57,28.61,28.53,28.61,34500.0,24.686,24.7206,24.6515,24.7206,34500.0
2011-05-13 12:30:00,28.61,28.65,28.6,28.64,33000.0,24.7206,24.7552,24.712,24.7465,33000.0
2011-05-13 12:40:00,28.64,28.67,28.63,28.65,45600.0,24.7465,24.7725,24.7379,24.7552,45600.0
2011-05-13 12:50:00,28.66,28.68,28.64,28.67,70500.0,24.7638,24.7811,24.7465,24.7725,70500.0
2011-05-13 13:00:00,28.66,28.66,28.59,28.59,70200.0,24.7638,24.7638,24.7033,24.7033,70200.0
2011-05-13 13:10:00,28.59,28.61,28.58,28.61,30900.0,24.7033,24.7206,24.6947,24.7206,30900.0
2011-05-13 13:20:00,28.61,28.64,28.61,28.63,39900.0,24.7206,24.7465,24.7206,24.7379,39900.0
2011-05-13 13:30:00,28.63,28.66,28.62,28.66,47400.0,24.7379,24.7638,24.7292,24.7638,47400.0
2011-05-13 13:40:00,28.66,28.72,28.66,28.71,40800.0,24.7638,24.8157,24.7638,24.807,40800.0
2011-05-13 13:50:00,28.72,28.74,28.72,28.73,51900.0,24.8157,24.8329,24.8157,24.8243,51900.0
2011-05-13 14:00:00,28.74,28.76,28.73,28.74,99600.0,24.8329,24.8502,24.8243,24.8329,99600.0
2011-05-13 14:10:00,28.74,28.74,28.67,28.68,135300.0,24.8329,24.8329,24.7725,24.7811,135300.0
2011-05-13 14:20:00,28.68,28.75,28.68,28.75,60900.0,24.7811,24.8416,24.7811,24.8416,60900.0
2011-05-13 14:30:00,28.75,28.8,28.75,28.79,56700.0,24.8416,24.8848,24.8416,24.8761,56700.0
2011-05-13 14:40:00,28.79,28.81,28.77,28.79,93600.0,24.8761,24.8934,24.8589,24.8761,93600.0
2011-05-13 14:50:00,28.79,28.79,28.72,28.73,67800.0,24.8761,24.8761,24.8157,24.8243,67800.0
2011-05-13 15:00:00,28.73,28.78,28.71,28.78,78600.0,24.8243,24.8675,24.807,24.8675,78600.0
2011-05-13 15:10:00,28.79,28.81,28.73,28.74,81900.0,24.8761,24.8934,24.8243,24.8329,81900.0
2011-05-13 15:20:00,28.73,28.74,28.69,28.7,86100.0,24.8243,24.8329,24.7897,24.7984,86100.0
2011-05-13 15:30:00,28.7,28.77,28.7,28.75,130800.0,24.7984,24.8589,24.7984,24.8416,130800.0
2011-05-13 15:40:00,28.75,28.76,28.7,28.71,195000.0,24.8416,24.8502,24.7984,24.807,195000.0
2011-05-13 15:50:00,28.71,28.74,28.68,28.73,234000.0,24.807,24.8329,24.7811,24.8243,234000.0
2011-05-16 09:30:00,28.44,28.7,28.38,28.7,84900.0,24.5737,24.7984,24.5219,24.7984,84900.0
2011-05-16 09:40:00,28.71,28.78,28.53,28.54,45900.0,24.807,24.8675,24.6515,24.6601,45900.0
2011-05-16 09:50:00,28.54,28.6,28.51,28.53,53700.0,24.6601,24.712,24.6342,24.6515,53700.0
2011-05-16 10:00:00,28.54,28.76,28.54,28.73,80400.0,24.6601,24.8502,24.6601,24.8243,80400.0
2011-05-16 10:10:00,28.74,28.74,28.67,28.73,47100.0,24.8329,24.8329,24.7725,24.8243,47100.0
2011-05-16 10:20:00,28.73,28.77,28.7,28.71,33600.0,24.8243,24.8589,24.7984,24.807,33600.0
2011-05-16 10:30:00,28.71,28.76,28.69,28.71,55800.0,24.807,24.8502,24.7897,24.807,55800.0
2011-05-16 10:40:00,28.72,28.78,28.7,28.74,47400.0,24.8157,24.8675,24.7984,24.8329,47400.0
2011-05-16 10:50:00,28.74,28.82,28.74,28.82,39900.0,24.8329,24.9021,24.8329,24.9021,39900.0
2011-05-16 11:00:00,28.82,28.82,28.77,28.8,39900.0,24.9021,24.9021,24.8589,24.8848,39900.0
2011-05-16 11:10:00,28.8,28.82,28.77,28.81,32400.0,24.8848,24.9021,24.8589,24.8934,32400.0
2011-05-16 11:20:00,28.8,28.81,28.76,28.79,28800.0,24.8848,24.8934,24.8502,24.8761,28800.0
2011-05-16 11:30:00,28.78,28.8,28.75,28.8,45300.0,24.8675,24.8848,24.8416,24.8848,45300.0
2011-05-16 11:40:00,28.81,28.81,28.74,28.74,14400.0,24.8934,24.8934,24.8329,24.8329,14400.0
2011-05-16 11:50:00,28.75,28.76,28.7,28.7,19500.0,24.8416,24.8502,24.7984,24.7984,19500.0
2011-05-16 12:00:00,28.7,28.73,28.67,28.67,13200.0,24.7984,24.8243,24.7725,24.7725,13200.0
2011-05-16 12:10:00,28.66,28.69,28.66,28.69,11700.0,24.7638,24.7897,24.7638,24.7897,11700.0
2011-05-16 12:20:00,28.71,28.71,28.67,28.67,40200.0,24.807,24.807,24.7725,24.7725,40200.0
2011-05-16 12:30:00,28.67,28.72,28.67,28.71,24000.0,24.7725,24.8157,24.7725,24.807,24000.0
2011-05-16 12:40:00,28.72,28.72,28.66,28.67,22200.0,24.8157,24.8157,24.7638,24.7725,22200.0
2011-05-16 12:50:00,28.67,28.67,28.62,28.63,21300.0,24.7725,24.7725,24.7292,24.7379,21300.0
2011-05-16 13:00:00,28.62,28.62,28.58,28.6,15600.0,24.7292,24.7292,24.6947,24.712,15600.0
2011-05-16 13:10:00,28.59,28.64,28.58,28.64,14700.0,24.7033,24.7465,24.6947,24.7465,14700.0
2011-05-16 13:20:00,28.63,28.67,28.62,28.67,37500.0,24.7379,24.7725,24.7292,24.7725,37500.0
2011-05-16 13:30:00,28.68,28.71,28.67,28.71,17700.0,24.7811,24.807,24.7725,24.807,17700.0
2011-05-16 13:40:00,28.71,28.72,28.66,28.66,58800.0,24.807,24.8157,24.7638,24.7638,58800.0
2011-05-16 13:50:00,28.67,28.69,28.66,28.67,37800.0,24.7725,24.7897,24.7638,24.7725,37800.0
2011-05-16 14:00:00,28.67,28.71,28.66,28.69,54300.0,24.7725,24.807,24.7638,24.7897,54300.0
2011-05-16 14:10:00,28.69,28.7,28.62,28.66,61800.0,24.7897,24.7984,24.7292,24.7638,61800.0
2011-05-16 14:20:00,28.65,28.66,28.6,28.62,66600.0,24.7552,24.7638,24.712,24.7292,66600.0
2011-05-16 14:30:00,28.61,28.66,28.57,28.59,72000.0,24.7206,24.7638,24.686,24.7033,72000.0
2011-05-16 14:40:00,28.59,28.64,28.57,28.64,87600.0,24.7033,24.7465,24.686,24.7465,87600.0
2011-05-16 14:50:00,28.64,28.67,28.63,28.64,51900.0,24.7465,24.7725,24.7379,24.7465,51900.0
2011-05-16 15:00:00,28.64,28.72,28.64,28.71,66000.0,24.7465,24.8157,24.7465,24.807,66000.0
2011-05-16 15:10:00,28.7,28.71,28.66,28.67,110100.0,24.7984,24.807,24.7638,24.7725,110100.0
2011-05-16 15:20:00,28.67,28.68,28.65,28.66,102600.0,24.7725,24.7811,24.7552,24.7638,102600.0
2011-05-16 15:30:00,28.67,28.69,28.66,28.66,91500.0,24.7725,24.7897,24.7638,24.7638,91500.0
2011-05-16 15:40:00,28.66,28.66,28.59,28.62,237600.0,24.7638,24.7638,24.7033,24.7292,237600.0
2011-05-16 15:50:00,28.62,28.65,28.62,28.63,196200.0,24.7292,24.7552,24.7292,24.7379,196200.0
2011-05-17 09:30:00,28.56,28.7,28.46,28.66,105000.0,24.6774,24.7984,24.591,24.7638,105000.0
2011-05-17 09:40:00,28.66,28.77,28.63,28.65,91500.0,24.7638,24.8589,24.7379,24.7552,91500.0
2011-05-17 09:50:00,28.65,28.67,28.58,28.63,92700.0,24.7552,24.7725,24.6947,24.7379,92700.0
2011-05-17 10:00:00,28.63,28.63,28.53,28.53,100500.0,24.7379,24.7379,24.6515,24.6515,100500.0
2011-05-17 10:10:00,28.53,28.68,28.53,28.65,90600.0,24.6515,24.7811,24.6515,24.7552,90600.0
2011-05-17 10:20:00,28.64,28.67,28.61,28.64,99600.0,24.7465,24.7725,24.7206,24.7465,99600.0
2011-05-17 10:30:00,28.64,28.65,28.59,28.6,50700.0,24.7465,24.7552,24.7033,24.712,50700.0
2011-05-17 10:40:00,28.6,28.61,28.49,28.5,108600.0,24.712,24.7206,24.6169,24.6256,108600.0
2011-05-17 10:50:00,28.5,28.58,28.47,28.54,91500.0,24.6256,24.6947,24.5996,24.6601,91500.0
2011-05-17 11:00:00,28.54,28.54,28.44,28.46,49500.0,24.6601,24.6601,24.5737,24.591,49500.0
2011-05-17 11:10:00,28.45,28.51,28.45,28.48,58500.0,24.5824,24.6342,24.5824,24.6083,58500.0
2011-05-17 11:20:00,28.48,28.55,28.47,28.47,42000.0,24.6083,24.6688,24.5996,24.5996,42000.0
2011-05-17 11:30:00,28.47,28.49,28.43,28.46,64800.0,24.5996,24.6169,24.5651,24.591,64800.0
2011-05-17 11:40:00,28.46,28.58,28.46,28.58,45300.0,24.591,24.6947,24.591,24.6947,45300.0
2011-05-17 11:50:00,28.58,28.61,28.56,28.58,135000.0,24.6947,24.7206,24.6774,24.6947,135000.0
2011-05-17 12:00:00,28.58,28.63,28.57,28.58,55800.0,24.6947,24.7379,24.686,24.6947,55800.0
2011-05-17 12:10:00,28.58,28.66,28.58,28.63,38700.0,24.6947,24.7638,24.6947,24.7379,38700.0
2011-05-17 12:20:00,28.63,28.66,28.6,28.62,51900.0,24.7379,24.7638,24.712,24.7292,51900.0
2011-05-17 12:30:00,28.62,28.64,28.59,28.62,41700.0,24.7292,24.7465,24.7033,24.7292,41700.0
2011-05-17 12:40:00,28.63,28.67,28.54,28.56,49200.0,24.7379,24.7725,24.6601,24.6774,49200.0
2011-05-17 12:50:00,28.56,28.56,28.5,28.54,47100.0,24.6774,24.6774,24.6256,24.6601,47100.0
2011-05-17 13:00:00,28.55,28.58,28.54,28.58,20700.0,24.6688,24.6947,24.6601,24.6947,20700.0
2011-05-17 13:10:00,28.57,28.6,28.56,28.6,23700.0,24.686,24.712,24.6774,24.712,23700.0
2011-05-17 13:20:00,28.6,28.65,28.58,28.64,22500.0,24.712,24.7552,24.6947,24.7465,22500.0
2011-05-17 13:30:00,28.64,28.65,28.59,28.6,45900.0,24.7465,24.7552,24.7033,24.712,45900.0
2011-05-17 13:40:00,28.61,28.65,28.6,28.63,30600.0,24.7206,24.7552,24.712,24.7379,30600.0
2011-05-17 13:50:00,28.63,28.65,28.6,28.62,47700.0,24.7379,24.7552,24.712,24.7292,47700.0
2011-05-17 14:00:00,28.62,28.67,28.62,28.64,81900.0,24.7292,24.7725,24.7292,24.7465,81900.0
2011-05-17 14:10:00,28.64,28.64,28.58,28.58,82200.0,24.7465,24.7465,24.6947,24.6947,82200.0
2011-05-17 14:20:00,28.58,28.6,28.58,28.59,77700.0,24.6947,24.712,24.6947,24.7033,77700.0
2011-05-17 14:30:00,28.59,28.6,28.53,28.54,69600.0,24.7033,24.712,24.6515,24.6601,69600.0
2011-05-17 14:40:00,28.55,28.56,28.47,28.54,53700.0,24.6688,24.6774,24.5996,24.6601,53700.0
2011-05-17 14:50:00,28.54,28.6,28.53,28.57,131100.0,24.6601,24.712,24.6515,24.686,131100.0
2011-05-17 15:00:00,28.57,28.57,28.53,28.53,104100.0,24.686,24.686,24.6515,24.6515,104100.0
2011-05-17 15:10:00,28.54,28.57,28.51,28.51,99900.0,24.6601,24.686,24.6342,24.6342,99900.0
2011-05-17 15:20:00,28.51,28.55,28.51,28.54,77100.0,24.6342,24.6688,24.6342,24.6601,77100.0
2011-05-17 15:30:00,28.53,28.59,28.53,28.57,92100.0,24.6515,24.7033,24.6515,24.686,92100.0
2011-05-17 15:40:00,28.57,28.58,28.54,28.56,128400.0,24.686,24.6947,24.6601,24.6774,128400.0
2011-05-17 15:50:00,28.56,28.57,28.5,28.53,284400.0,24.6774,24.686,24.6256,24.6515,284400.0
2011-05-18 09:30:00,28.41,28.44,28.3,28.34,54000.0,24.6519,24.678,24.5565,24.5912,54000.0
2011-05-18 09:40:00,28.35,28.45,28.35,28.43,57000.0,24.5999,24.6866,24.5999,24.6693,57000.0
2011-05-18 09:50:00,28.43,28.51,28.41,28.45,39000.0,24.6693,24.7387,24.6519,24.6866,39000.0
2011-05-18 10:00:00,28.45,28.57,28.43,28.57,45600.0,24.6866,24.7908,24.6693,24.7908,45600.0
2011-05-18 10:10:00,28.57,28.57,28.51,28.56,48300.0,24.7908,24.7908,24.7387,24.7821,48300.0
2011-05-18 10:20:00,28.57,28.57,28.49,28.54,75300.0,24.7908,24.7908,24.7214,24.7647,75300.0
2011-05-18 10:30:00,28.54,28.59,28.53,28.55,73500.0,24.7647,24.8081,24.7561,24.7734,73500.0
2011-05-18 10:40:00,28.55,28.58,28.51,28.51,70200.0,24.7734,24.7994,24.7387,24.7387,70200.0
2011-05-18 10:50:00,28.52,28.52,28.47,28.51,44100.0,24.7474,24.7474,24.704,24.7387,44100.0
2011-05-18 11:00:00,28.52,28.54,28.51,28.53,29100.0,24.7474,24.7647,24.7387,24.7561,29100.0
2011-05-18 11:10:00,28.54,28.54,28.52,28.52,21600.0,24.7647,24.7647,24.7474,24.7474,21600.0
2011-05-18 11:20:00,28.52,28.53,28.47,28.49,20100.0,24.7474,24.7561,24.704,24.7214,20100.0
2011-05-18 11:30:00,28.49,28.52,28.49,28.52,12900.0,24.7214,24.7474,24.7214,24.7474,12900.0
2011-05-18 11:40:00,28.53,28.54,28.52,28.53,25500.0,24.7561,24.7647,24.7474,24.7561,25500.0
2011-05-18 11:50:00,28.53,28.55,28.52,28.54,19200.0,24.7561,24.7734,24.7474,24.7647,19200.0
2011-05-18 12:00:00,28.55,28.55,28.52,28.53,27900.0,24.7734,24.7734,24.7474,24.7561,27900.0
2011-05-18 12:10:00,28.53,28.55,28.52,28.54,18000.0,24.7561,24.7734,24.7474,24.7647,18000.0
2011-05-18 12:20:00,28.54,28.56,28.53,28.56,13200.0,24.7647,24.7821,24.7561,24.7821,13200.0
2011-05-18 12:30:00,28.56,28.58,28.54,28.55,33600.0,24.7821,24.7994,24.7647,24.7734,33600.0
2011-05-18 12:40:00,28.55,28.57,28.55,28.57,13200.0,24.7734,24.7908,24.7734,24.7908,13200.0
2011-05-18 12:50:00,28.57,28.57,28.56,28.56,19800.0,24.7908,24.7908,24.7821,24.7821,19800.0
2011-05-18 13:00:00,28.56,28.6,28.56,28.59,27000.0,24.7821,24.8168,24.7821,24.8081,27000.0
2011-05-18 13:10:00,28.59,28.6,28.59,28.59,31200.0,24.8081,24.8168,24.8081,24.8081,31200.0
2011-05-18 13:20:00,28.58,28.59,28.54,28.55,55200.0,24.7994,24.8081,24.7647,24.7734,55200.0
2011-05-18 13:30:00,28.54,28.55,28.5,28.55,66300.0,24.7647,24.7734,24.73,24.7734,66300.0
2011-05-18 13:40:00,28.55,28.55,28.53,28.55,19800.0,24.7734,24.7734,24.7561,24.7734,19800.0
2011-05-18 13:50:00,28.55,28.6,28.54,28.58,33900.0,24.7734,24.8168,24.7647,24.7994,33900.0
2011-05-18 14:00:00,28.58,28.62,28.55,28.62,45600.0,24.7994,24.8342,24.7734,24.8342,45600.0
2011-05-18 14:10:00,28.62,28.64,28.58,28.59,46200.0,24.8342,24.8515,24.7994,24.8081,46200.0
2011-05-18 14:20:00,28.59,28.6,28.56,28.57,78000.0,24.8081,24.8168,24.7821,24.7908,78000.0
2011-05-18 14:30:00,28.57,28.6,28.56,28.57,35400.0,24.7908,24.8168,24.7821,24.7908,35400.0
2011-05-18 14:40:00,28.57,28.6,28.57,28.59,78300.0,24.7908,24.8168,24.7908,24.8081,78300.0
2011-05-18 14:50:00,28.59,28.6,28.55,28.55,75300.0,24.8081,24.8168,24.7734,24.7734,75300.0
2011-05-18 15:00:00,28.55,28.63,28.55,28.61,53400.0,24.7734,24.8428,24.7734,24.8255,53400.0
2011-05-18 15:10:00,28.62,28.66,28.61,28.65,34200.0,24.8342,24.8689,24.8255,24.8602,34200.0
2011-05-18 15:20:00,28.66,28.7,28.65,28.7,55800.0,24.8689,24.9036,24.8602,24.9036,55800.0
2011-05-18 15:30:00,28.7,28.72,28.67,28.68,69600.0,24.9036,24.9209,24.8775,24.8862,69600.0
2011-05-18 15:40:00,28.68,28.71,28.66,28.68,108300.0,24.8862,24.9123,24.8689,24.8862,108300.0
2011-05-18 15:50:00,28.68,28.71,28.66,28.67,152100.0,24.8862,24.9123,24.8689,24.8775,152100.0
2011-05-19 09:30:00,28.73,28.79,28.69,28.75,31200.0,24.9296,24.9817,24.8949,24.947,31200.0
2011-05-19 09:40:00,28.75,28.87,28.74,28.84,52800.0,24.947,25.0511,24.9383,25.0251,52800.0
2011-05-19 09:50:00,28.84,28.92,28.84,28.88,46200.0,25.0251,25.0945,25.0251,25.0598,46200.0
2011-05-19 10:00:00,28.87,28.87,28.74,28.81,130200.0,25.0511,25.0511,24.9383,24.999,130200.0
2011-05-19 10:10:00,28.81,28.83,28.69,28.71,40500.0,24.999,25.0164,24.8949,24.9123,40500.0
2011-05-19 10:20:00,28.72,28.77,28.71,28.73,29700.0,24.9209,24.9643,24.9123,24.9296,29700.0
2011-05-19 10:30:00,28.74,28.74,28.68,28.7,22500.0,24.9383,24.9383,24.8862,24.9036,22500.0
2011-05-19 10:40:00,28.71,28.72,28.64,28.65,28500.0,24.9123,24.9209,24.8515,24.8602,28500.0
2011-05-19 10:50:00,28.66,28.67,28.62,28.66,24900.0,24.8689,24.8775,24.8342,24.8689,24900.0
2011-05-19 11:00:00,28.66,28.69,28.64,28.66,28200.0,24.8689,24.8949,24.8515,24.8689,28200.0
2011-05-19 11:10:00,28.64,28.65,28.59,28.65,24600.0,24.8515,24.8602,24.8081,24.8602,24600.0
2011-05-19 11:20:00,28.65,28.68,28.65,28.68,27300.0,24.8602,24.8862,24.8602,24.8862,27300.0
2011-05-19 11:30:00,28.68,28.7,28.64,28.66,30000.0,24.8862,24.9036,24.8515,24.8689,30000.0
2011-05-19 11:40:00,28.66,28.68,28.64,28.64,25500.0,24.8689,24.8862,24.8515,24.8515,25500.0
2011-05-19 11:50:00,28.64,28.67,28.62,28.67,30000.0,24.8515,24.8775,24.8342,24.8775,30000.0
2011-05-19 12:00:00,28.67,28.73,28.66,28.72,42900.0,24.8775,24.9296,24.8689,24.9209,42900.0
2011-05-19 12:10:00,28.72,28.78,28.72,28.77,34200.0,24.9209,24.973,24.9209,24.9643,34200.0
2011-05-19 12:20:00,28.77,28.83,28.76,28.83,27000.0,24.9643,25.0164,24.9556,25.0164,27000.0
2011-05-19 12:30:00,28.83,28.84,28.8,28.83,31500.0,25.0164,25.0251,24.9903,25.0164,31500.0
2011-05-19 12:40:00,28.83,28.84,28.77,28.81,28200.0,25.0164,25.0251,24.9643,24.999,28200.0
2011-05-19 12:50:00,28.81,28.82,28.77,28.77,22200.0,24.999,25.0077,24.9643,24.9643,22200.0
2011-05-19 13:00:00,28.77,28.84,28.77,28.84,22800.0,24.9643,25.0251,24.9643,25.0251,22800.0
2011-05-19 13:10:00,28.85,28.88,28.82,28.88,24900.0,25.0337,25.0598,25.0077,25.0598,24900.0
2011-05-19 13:20:00,28.88,28.88,28.85,28.87,36600.0,25.0598,25.0598,25.0337,25.0511,36600.0
2011-05-19 13:30:00,28.87,28.9,28.86,28.89,29100.0,25.0511,25.0771,25.0424,25.0684,29100.0
2011-05-19 13:40:00,28.89,28.92,28.87,28.92,38700.0,25.0684,25.0945,25.0511,25.0945,38700.0
2011-05-19 13:50:00,28.92,28.95,28.91,28.92,33900.0,25.0945,25.1205,25.0858,25.0945,33900.0
2011-05-19 14:00:00,28.92,28.94,28.92,28.93,31500.0,25.0945,25.1118,25.0945,25.1031,31500.0
2011-05-19 14:10:00,28.94,28.94,28.87,28.88,39900.0,25.1118,25.1118,25.0511,25.0598,39900.0
2011-05-19 14:20:00,28.87,28.88,28.84,28.86,45000.0,25.0511,25.0598,25.0251,25.0424,45000.0
2011-05-19 14:30:00,28.86,28.87,28.84,28.86,35400.0,25.0424,25.0511,25.0251,25.0424,35400.0
2011-05-19 14:40:00,28.87,28.88,28.8,28.84,52200.0,25.0511,25.0598,24.9903,25.0251,52200.0
2011-05-19 14:50:00,28.84,28.87,28.82,28.84,58500.0,25.0251,25.0511,25.0077,25.0251,58500.0
2011-05-19 15:00:00,28.85,28.89,28.84,28.88,34800.0,25.0337,25.0684,25.0251,25.0598,34800.0
2011-05-19 15:10:00,28.88,28.89,28.86,28.86,43500.0,25.0598,25.0684,25.0424,25.0424,43500.0
2011-05-19 15:20:00,28.86,28.87,28.81,28.81,69900.0,25.0424,25.0511,24.999,24.999,69900.0
2011-05-19 15:30:00,28.81,28.83,28.8,28.83,80400.0,24.999,25.0164,24.9903,25.0164,80400.0
2011-05-19 15:40:00,28.82,28.84,28.81,28.84,99300.0,25.0077,25.0251,24.999,25.0251,99300.0
2011-05-19 15:50:00,28.84,28.84,28.82,28.83,134100.0,25.0251,25.0251,25.0077,25.0164,134100.0
2011-05-20 09:30:00,28.91,28.91,28.64,28.71,102000.0,25.0858,25.0858,24.8515,24.9123,102000.0
2011-05-20 09:40:00,28.72,28.77,28.68,28.69,53700.0,24.9209,24.9643,24.8862,24.8949,53700.0
2011-05-20 09:50:00,28.69,28.69,28.55,28.61,65700.0,24.8949,24.8949,24.7734,24.8255,65700.0
2011-05-20 10:00:00,28.6,28.64,28.57,28.63,50700.0,24.8168,24.8515,24.7908,24.8428,50700.0
2011-05-20 10:10:00,28.63,28.66,28.6,28.64,27300.0,24.8428,24.8689,24.8168,24.8515,27300.0
2011-05-20 10:20:00,28.65,28.65,28.6,28.62,41100.0,24.8602,24.8602,24.8168,24.8342,41100.0
2011-05-20 10:30:00,28.63,28.66,28.61,28.66,42300.0,24.8428,24.8689,24.8255,24.8689,42300.0
2011-05-20 10:40:00,28.67,28.72,28.56,28.58,86100.0,24.8775,24.9209,24.7821,24.7994,86100.0
2011-05-20 10:50:00,28.57,28.61,28.55,28.58,34200.0,24.7908,24.8255,24.7734,24.7994,34200.0
2011-05-20 11:00:00,28.59,28.61,28.56,28.58,36900.0,24.8081,24.8255,24.7821,24.7994,36900.0
2011-05-20 11:10:00,28.59,28.61,28.57,28.6,47100.0,24.8081,24.8255,24.7908,24.8168,47100.0
2011-05-20 11:20:00,28.6,28.62,28.58,28.61,30000.0,24.8168,24.8342,24.7994,24.8255,30000.0
2011-05-20 11:30:00,28.6,28.67,28.6,28.66,31500.0,24.8168,24.8775,24.8168,24.8689,31500.0
2011-05-20 11:40:00,28.65,28.65,28.6,28.61,15600.0,24.8602,24.8602,24.8168,24.8255,15600.0
2011-05-20 11:50:00,28.6,28.63,28.58,28.61,22200.0,24.8168,24.8428,24.7994,24.8255,22200.0
2011-05-20 12:00:00,28.6,28.65,28.59,28.62,20400.0,24.8168,24.8602,24.8081,24.8342,20400.0
2011-05-20 12:10:00,28.62,28.67,28.62,28.65,24000.0,24.8342,24.8775,24.8342,24.8602,24000.0
2011-05-20 12:20:00,28.66,28.68,28.65,28.67,100200.0,24.8689,24.8862,24.8602,24.8775,100200.0
2011-05-20 12:30:00,28.68,28.68,28.65,28.66,63900.0,24.8862,24.8862,24.8602,24.8689,63900.0
2011-05-20 12:40:00,28.66,28.68,28.64,28.65,35400.0,24.8689,24.8862,24.8515,24.8602,35400.0
2011-05-20 12:50:00,28.65,28.68,28.65,28.67,39000.0,24.8602,24.8862,24.8602,24.8775,39000.0
2011-05-20 13:00:00,28.66,28.7,28.66,28.7,17400.0,24.8689,24.9036,24.8689,24.9036,17400.0
2011-05-20 13:10:00,28.69,28.7,28.67,28.7,22800.0,24.8949,24.9036,24.8775,24.9036,22800.0
2011-05-20 13:20:00,28.7,28.73,28.68,28.69,22800.0,24.9036,24.9296,24.8862,24.8949,22800.0
2011-05-20 13:30:00,28.7,28.76,28.7,28.76,24000.0,24.9036,24.9556,24.9036,24.9556,24000.0
2011-05-20 13:40:00,28.76,28.77,28.73,28.73,28500.0,24.9556,24.9643,24.9296,24.9296,28500.0
2011-05-20 13:50:00,28.72,28.74,28.69,28.71,28800.0,24.9209,24.9383,24.8949,24.9123,28800.0
2011-05-20 14:00:00,28.71,28.72,28.69,28.7,29700.0,24.9123,24.9209,24.8949,24.9036,29700.0
2011-05-20 14:10:00,28.7,28.71,28.65,28.66,56100.0,24.9036,24.9123,24.8602,24.8689,56100.0
2011-05-20 14:20:00,28.66,28.68,28.66,28.68,32100.0,24.8689,24.8862,24.8689,24.8862,32100.0
2011-05-20 14:30:00,28.68,28.69,28.64,28.65,33000.0,24.8862,24.8949,24.8515,24.8602,33000.0
2011-05-20 14:40:00,28.65,28.69,28.65,28.67,47100.0,24.8602,24.8949,24.8602,24.8775,47100.0
2011-05-20 14:50:00,28.67,28.67,28.62,28.64,25200.0,24.8775,24.8775,24.8342,24.8515,25200.0
2011-05-20 15:00:00,28.63,28.64,28.61,28.63,37500.0,24.8428,24.8515,24.8255,24.8428,37500.0
2011-05-20 15:10:00,28.64,28.68,28.64,28.67,78900.0,24.8515,24.8862,24.8515,24.8775,78900.0
2011-05-20 15:20:00,28.67,28.68,28.65,28.66,37200.0,24.8775,24.8862,24.8602,24.8689,37200.0
2011-05-20 15:30:00,28.66,28.68,28.64,28.66,49800.0,24.8689,24.8862,24.8515,24.8689,49800.0
2011-05-20 15:40:00,28.66,28.67,28.63,28.65,100500.0,24.8689,24.8775,24.8428,24.8602,100500.0
2011-05-20 15:50:00,28.65,28.65,28.59,28.59,173100.0,24.8602,24.8602,24.8081,24.8081,173100.0
2011-05-23 09:30:00,28.27,28.36,28.23,28.32,83700.0,24.5305,24.6085,24.4957,24.5738,83700.0
2011-05-23 09:40:00,28.34,28.39,28.24,28.27,60300.0,24.5912,24.6346,24.5044,24.5305,60300.0
2011-05-23 09:50:00,28.26,28.26,28.18,28.25,105600.0,24.5218,24.5218,24.4524,24.5131,105600.0
2011-05-23 10:00:00,28.24,28.33,28.23,28.29,84600.0,24.5044,24.5825,24.4957,24.5478,84600.0
2011-05-23 10:10:00,28.28,28.3,28.23,28.23,55800.0,24.5391,24.5565,24.4957,24.4957,55800.0
2011-05-23 10:20:00,28.23,28.31,28.22,28.26,76200.0,24.4957,24.5652,24.4871,24.5218,76200.0
2011-05-23 10:30:00,28.27,28.3,28.26,28.27,40200.0,24.5305,24.5565,24.5218,24.5305,40200.0
2011-05-23 10:40:00,28.27,28.28,28.22,28.23,45300.0,24.5305,24.5391,24.4871,24.4957,45300.0
2011-05-23 10:50:00,28.23,28.29,28.2,28.21,54000.0,24.4957,24.5478,24.4697,24.4784,54000.0
2011-05-23 11:00:00,28.21,28.29,28.2,28.25,33600.0,24.4784,24.5478,24.4697,24.5131,33600.0
2011-05-23 11:10:00,28.26,28.31,28.25,28.29,101100.0,24.5218,24.5652,24.5131,24.5478,101100.0
2011-05-23 11:20:00,28.29,28.34,28.28,28.33,28200.0,24.5478,24.5912,24.5391,24.5825,28200.0
2011-05-23 11:30:00,28.32,28.33,28.23,28.26,36900.0,24.5738,24.5825,24.4957,24.5218,36900.0
2011-05-23 11:40:00,28.27,28.27,28.22,28.24,42300.0,24.5305,24.5305,24.4871,24.5044,42300.0
2011-05-23 11:50:00,28.25,28.28,28.24,28.26,32700.0,24.5131,24.5391,24.5044,24.5218,32700.0
2011-05-23 12:00:00,28.25,28.27,28.22,28.25,24000.0,24.5131,24.5305,24.4871,24.5131,24000.0
2011-05-23 12:10:00,28.25,28.25,28.2,28.25,40500.0,24.5131,24.5131,24.4697,24.5131,40500.0
2011-05-23 12:20:00,28.26,28.26,28.22,28.26,21300.0,24.5218,24.5218,24.4871,24.5218,21300.0
2011-05-23 12:30:00,28.27,28.32,28.27,28.31,16800.0,24.5305,24.5738,24.5305,24.5652,16800.0
2011-05-23 12:40:00,28.31,28.34,28.29,28.34,9300.0,24.5652,24.5912,24.5478,24.5912,9300.0
2011-05-23 12:50:00,28.34,28.37,28.34,28.36,16800.0,24.5912,24.6172,24.5912,24.6085,16800.0
2011-05-23 13:00:00,28.36,28.36,28.3,28.31,18600.0,24.6085,24.6085,24.5565,24.5652,18600.0
2011-05-23 13:10:00,28.31,28.32,28.3,28.31,10200.0,24.5652,24.5738,24.5565,24.5652,10200.0
2011-05-23 13:20:00,28.31,28.35,28.31,28.33,17700.0,24.5652,24.5999,24.5652,24.5825,17700.0
2011-05-23 13:30:00,28.33,28.36,28.33,28.36,19500.0,24.5825,24.6085,24.5825,24.6085,19500.0
2011-05-23 13:40:00,28.36,28.38,28.36,28.38,20100.0,24.6085,24.6259,24.6085,24.6259,20100.0
2011-05-23 13:50:00,28.38,28.43,28.38,28.41,29100.0,24.6259,24.6693,24.6259,24.6519,29100.0
2011-05-23 14:00:00,28.42,28.44,28.4,28.44,41100.0,24.6606,24.678,24.6433,24.678,41100.0
2011-05-23 14:10:00,28.44,28.47,28.43,28.45,34200.0,24.678,24.704,24.6693,24.6866,34200.0
2011-05-23 14:20:00,28.44,28.48,28.43,28.46,42900.0,24.678,24.7127,24.6693,24.6953,42900.0
2011-05-23 14:30:00,28.46,28.54,28.46,28.52,47700.0,24.6953,24.7647,24.6953,24.7474,47700.0
2011-05-23 14:40:00,28.51,28.52,28.47,28.47,32700.0,24.7387,24.7474,24.704,24.704,32700.0
2011-05-23 14:50:00,28.48,28.5,28.47,28.47,42900.0,24.7127,24.73,24.704,24.704,42900.0
2011-05-23 15:00:00,28.48,28.52,28.47,28.48,68100.0,24.7127,24.7474,24.704,24.7127,68100.0
2011-05-23 15:10:00,28.47,28.49,28.46,28.49,61800.0,24.704,24.7214,24.6953,24.7214,61800.0
2011-05-23 15:20:00,28.49,28.51,28.49,28.5,52500.0,24.7214,24.7387,24.7214,24.73,52500.0
2011-05-23 15:30:00,28.5,28.5,28.46,28.46,65400.0,24.73,24.73,24.6953,24.6953,65400.0
2011-05-23 15:40:00,28.45,28.47,28.44,28.46,126600.0,24.6866,24.704,24.678,24.6953,126600.0
2011-05-23 15:50:00,28.46,28.48,28.44,28.44,124800.0,24.6953,24.7127,24.678,24.678,124800.0
2011-05-24 09:30:00,28.47,28.52,28.34,28.4,68700.0,24.704,24.7474,24.5912,24.6433,68700.0
2011-05-24 09:40:00,28.39,28.4,28.28,28.28,62400.0,24.6346,24.6433,24.5391,24.5391,62400.0
2011-05-24 09:50:00,28.27,28.31,28.22,28.22,96900.0,24.5305,24.5652,24.4871,24.4871,96900.0
2011-05-24 10:00:00,28.24,28.31,28.24,28.28,128400.0,24.5044,24.5652,24.5044,24.5391,128400.0
2011-05-24 10:10:00,28.29,28.33,28.28,28.3,69000.0,24.5478,24.5825,24.5391,24.5565,69000.0
2011-05-24 10:20:00,28.3,28.32,28.27,28.29,121200.0,24.5565,24.5738,24.5305,24.5478,121200.0
2011-05-24 10:30:00,28.29,28.29,28.16,28.16,91500.0,24.5478,24.5478,24.435,24.435,91500.0
2011-05-24 10:40:00,28.16,28.21,28.16,28.19,44400.0,24.435,24.4784,24.435,24.461,44400.0
2011-05-24 10:50:00,28.19,28.19,28.11,28.11,57300.0,24.461,24.461,24.3916,24.3916,57300.0
2011-05-24 11:00:00,28.11,28.21,28.11,28.17,35100.0,24.3916,24.4784,24.3916,24.4437,35100.0
2011-05-24 11:10:00,28.18,28.18,28.12,28.12,44100.0,24.4524,24.4524,24.4003,24.4003,44100.0
2011-05-24 11:20:00,28.12,28.12,28.01,28.02,110400.0,24.4003,24.4003,24.3048,24.3135,110400.0
2011-05-24 11:30:00,28.01,28.08,28.01,28.02,60900.0,24.3048,24.3656,24.3048,24.3135,60900.0
2011-05-24 11:40:00,28.02,28.05,28.0,28.02,57300.0,24.3135,24.3396,24.2962,24.3135,57300.0
2011-05-24 11:50:00,28.02,28.02,27.97,27.98,50400.0,24.3135,24.3135,24.2701,24.2788,50400.0
2011-05-24 12:00:00,27.98,27.99,27.96,27.98,61500.0,24.2788,24.2875,24.2615,24.2788,61500.0
2011-05-24 12:10:00,27.98,27.98,27.96,27.97,58800.0,24.2788,24.2788,24.2615,24.2701,58800.0
2011-05-24 12:20:00,27.97,27.97,27.92,27.92,59400.0,24.2701,24.2701,24.2268,24.2268,59400.0
2011-05-24 12:30:00,27.92,27.92,27.9,27.92,36600.0,24.2268,24.2268,24.2094,24.2268,36600.0
2011-05-24 12:40:00,27.92,27.96,27.92,27.95,110400.0,24.2268,24.2615,24.2268,24.2528,110400.0
2011-05-24 12:50:00,27.95,27.96,27.92,27.92,66300.0,24.2528,24.2615,24.2268,24.2268,66300.0
2011-05-24 13:00:00,27.93,27.94,27.93,27.94,74400.0,24.2354,24.2441,24.2354,24.2441,74400.0
2011-05-24 13:10:00,27.94,27.94,27.82,27.82,46800.0,24.2441,24.2441,24.14,24.14,46800.0
2011-05-24 13:20:00,27.83,27.86,27.82,27.84,55200.0,24.1487,24.1747,24.14,24.1573,55200.0
2011-05-24 13:30:00,27.84,27.84,27.81,27.83,38400.0,24.1573,24.1573,24.1313,24.1487,38400.0
2011-05-24 13:40:00,27.83,27.88,27.83,27.86,46800.0,24.1487,24.192,24.1487,24.1747,46800.0
2011-05-24 13:50:00,27.86,27.87,27.85,27.85,61800.0,24.1747,24.1834,24.166,24.166,61800.0
2011-05-24 14:00:00,27.86,27.86,27.83,27.84,63900.0,24.1747,24.1747,24.1487,24.1573,63900.0
2011-05-24 14:10:00,27.84,27.86,27.83,27.85,85500.0,24.1573,24.1747,24.1487,24.166,85500.0
2011-05-24 14:20:00,27.85,27.92,27.85,27.91,78300.0,24.166,24.2268,24.166,24.2181,78300.0
2011-05-24 14:30:00,27.92,27.93,27.88,27.89,59400.0,24.2268,24.2354,24.192,24.2007,59400.0
2011-05-24 14:40:00,27.89,27.95,27.89,27.92,91500.0,24.2007,24.2528,24.2007,24.2268,91500.0
2011-05-24 14:50:00,27.92,27.93,27.89,27.92,63600.0,24.2268,24.2354,24.2007,24.2268,63600.0
2011-05-24 15:00:00,27.92,27.97,27.92,27.96,106800.0,24.2268,24.2701,24.2268,24.2615,106800.0
2011-05-24 15:10:00,27.97,27.98,27.95,27.98,108600.0,24.2701,24.2788,24.2528,24.2788,108600.0
2011-05-24 15:20:00,27.98,27.99,27.95,27.96,129600.0,24.2788,24.2875,24.2528,24.2615,129600.0
2011-05-24 15:30:00,27.95,27.97,27.93,27.96,156900.0,24.2528,24.2701,24.2354,24.2615,156900.0
2011-05-24 15:40:00,27.96,27.96,27.89,27.9,320100.0,24.2615,24.2615,24.2007,24.2094,320100.0
2011-05-24 15:50:00,27.9,27.91,27.89,27.89,278700.0,24.2094,24.2181,24.2007,24.2007,278700.0
2011-05-25 09:30:00,27.83,27.84,27.72,27.8,73500.0,24.1487,24.1573,24.0532,24.1226,73500.0
2011-05-25 09:40:00,27.8,27.86,27.77,27.85,99300.0,24.1226,24.1747,24.0966,24.166,99300.0
2011-05-25 09:50:00,27.85,27.89,27.78,27.83,94500.0,24.166,24.2007,24.1053,24.1487,94500.0
2011-05-25 10:00:00,27.83,27.87,27.81,27.85,69000.0,24.1487,24.1834,24.1313,24.166,69000.0
2011-05-25 10:10:00,27.85,27.87,27.79,27.83,135000.0,24.166,24.1834,24.1139,24.1487,135000.0
2011-05-25 10:20:00,27.83,27.9,27.83,27.89,63900.0,24.1487,24.2094,24.1487,24.2007,63900.0
2011-05-25 10:30:00,27.9,27.96,27.89,27.94,87600.0,24.2094,24.2615,24.2007,24.2441,87600.0
2011-05-25 10:40:00,27.95,27.96,27.9,27.92,55500.0,24.2528,24.2615,24.2094,24.2268,55500.0
2011-05-25 10:50:00,27.91,27.95,27.89,27.89,62700.0,24.2181,24.2528,24.2007,24.2007,62700.0
2011-05-25 11:00:00,27.89,27.97,27.89,27.91,66600.0,24.2007,24.2701,24.2007,24.2181,66600.0
2011-05-25 11:10:00,27.92,28.0,27.91,27.97,92400.0,24.2268,24.2962,24.2181,24.2701,92400.0
2011-05-25 11:20:00,27.97,28.0,27.92,27.93,66000.0,24.2701,24.2962,24.2268,24.2354,66000.0
2011-05-25 11:30:00,27.93,27.97,27.93,27.96,48900.0,24.2354,24.2701,24.2354,24.2615,48900.0
2011-05-25 11:40:00,27.95,28.0,27.95,27.98,75000.0,24.2528,24.2962,24.2528,24.2788,75000.0
2011-05-25 11:50:00,27.97,27.98,27.91,27.93,28800.0,24.2701,24.2788,24.2181,24.2354,28800.0
2011-05-25 12:00:00,27.93,27.96,27.93,27.93,29700.0,24.2354,24.2615,24.2354,24.2354,29700.0
2011-05-25 12:10:00,27.93,27.94,27.9,27.9,27600.0,24.2354,24.2441,24.2094,24.2094,27600.0
2011-05-25 12:20:00,27.89,27.93,27.89,27.93,26100.0,24.2007,24.2354,24.2007,24.2354,26100.0
2011-05-25 12:30:00,27.93,27.94,27.92,27.92,30300.0,24.2354,24.2441,24.2268,24.2268,30300.0
2011-05-25 12:40:00,27.92,27.93,27.87,27.87,36300.0,24.2268,24.2354,24.1834,24.1834,36300.0
2011-05-25 12:50:00,27.87,27.91,27.86,27.91,20400.0,24.1834,24.2181,24.1747,24.2181,20400.0
2011-05-25 13:00:00,27.91,27.96,27.91,27.96,41100.0,24.2181,24.2615,24.2181,24.2615,41100.0
2011-05-25 13:10:00,27.95,27.95,27.9,27.9,30900.0,24.2528,24.2528,24.2094,24.2094,30900.0
2011-05-25 13:20:00,27.91,27.91,27.85,27.86,28500.0,24.2181,24.2181,24.166,24.1747,28500.0
2011-05-25 13:30:00,27.86,27.9,27.86,27.89,19500.0,24.1747,24.2094,24.1747,24.2007,19500.0
2011-05-25 13:40:00,27.88,27.92,27.88,27.9,19200.0,24.192,24.2268,24.192,24.2094,19200.0
2011-05-25 13:50:00,27.9,27.9,27.89,27.89,19800.0,24.2094,24.2094,24.2007,24.2007,19800.0
2011-05-25 14:00:00,27.89,27.91,27.88,27.9,38100.0,24.2007,24.2181,24.192,24.2094,38100.0
2011-05-25 14:10:00,27.9,27.94,27.9,27.92,25200.0,24.2094,24.2441,24.2094,24.2268,25200.0
2011-05-25 14:20:00,27.93,27.96,27.93,27.96,32100.0,24.2354,24.2615,24.2354,24.2615,32100.0
2011-05-25 14:30:00,27.96,27.96,27.94,27.95,103500.0,24.2615,24.2615,24.2441,24.2528,103500.0
2011-05-25 14:40:00,27.96,27.96,27.94,27.95,37800.0,24.2615,24.2615,24.2441,24.2528,37800.0
2011-05-25 14:50:00,27.95,27.96,27.91,27.93,88800.0,24.2528,24.2615,24.2181,24.2354,88800.0
2011-05-25 15:00:00,27.93,27.94,27.93,27.93,162000.0,24.2354,24.2441,24.2354,24.2354,162000.0
2011-05-25 15:10:00,27.93,27.93,27.81,27.93,169200.0,24.2354,24.2354,24.1313,24.2354,169200.0
2011-05-25 15:20:00,27.93,27.94,27.92,27.94,81300.0,24.2354,24.2441,24.2268,24.2441,81300.0
2011-05-25 15:30:00,27.94,27.99,27.93,27.98,218400.0,24.2441,24.2875,24.2354,24.2788,218400.0
2011-05-25 15:40:00,27.99,28.01,27.97,27.98,178500.0,24.2875,24.3048,24.2701,24.2788,178500.0
2011-05-25 15:50:00,27.98,27.99,27.95,27.98,270000.0,24.2788,24.2875,24.2528,24.2788,270000.0
2011-05-26 09:30:00,27.85,28.04,27.81,28.03,94500.0,24.166,24.3309,24.1313,24.3222,94500.0
2011-05-26 09:40:00,28.02,28.03,27.91,27.95,39900.0,24.3135,24.3222,24.2181,24.2528,39900.0
2011-05-26 09:50:00,27.94,27.97,27.83,27.84,57600.0,24.2441,24.2701,24.1487,24.1573,57600.0
2011-05-26 10:00:00,27.85,27.88,27.82,27.84,56700.0,24.166,24.192,24.14,24.1573,56700.0
2011-05-26 10:10:00,27.85,27.87,27.82,27.86,45000.0,24.166,24.1834,24.14,24.1747,45000.0
2011-05-26 10:20:00,27.85,27.9,27.82,27.89,53700.0,24.166,24.2094,24.14,24.2007,53700.0
2011-05-26 10:30:00,27.89,27.95,27.88,27.93,32700.0,24.2007,24.2528,24.192,24.2354,32700.0
2011-05-26 10:40:00,27.93,27.94,27.88,27.9,41100.0,24.2354,24.2441,24.192,24.2094,41100.0
2011-05-26 10:50:00,27.89,27.9,27.82,27.82,39900.0,24.2007,24.2094,24.14,24.14,39900.0
2011-05-26 11:00:00,27.82,27.82,27.77,27.81,87300.0,24.14,24.14,24.0966,24.1313,87300.0
2011-05-26 11:10:00,27.8,27.81,27.77,27.81,79200.0,24.1226,24.1313,24.0966,24.1313,79200.0
2011-05-26 11:20:00,27.81,27.83,27.81,27.83,38100.0,24.1313,24.1487,24.1313,24.1487,38100.0
2011-05-26 11:30:00,27.83,27.83,27.8,27.8,48300.0,24.1487,24.1487,24.1226,24.1226,48300.0
2011-05-26 11:40:00,27.81,27.84,27.81,27.84,37200.0,24.1313,24.1573,24.1313,24.1573,37200.0
2011-05-26 11:50:00,27.84,27.85,27.82,27.82,27900.0,24.1573,24.166,24.14,24.14,27900.0
2011-05-26 12:00:00,27.82,27.84,27.82,27.82,20100.0,24.14,24.1573,24.14,24.14,20100.0
2011-05-26 12:10:00,27.82,27.85,27.82,27.84,34800.0,24.14,24.166,24.14,24.1573,34800.0
2011-05-26 12:20:00,27.84,27.85,27.84,27.85,21300.0,24.1573,24.166,24.1573,24.166,21300.0
2011-05-26 12:30:00,27.85,27.85,27.83,27.85,23400.0,24.166,24.166,24.1487,24.166,23400.0
2011-05-26 12:40:00,27.85,27.92,27.84,27.91,31200.0,24.166,24.2268,24.1573,24.2181,31200.0
2011-05-26 12:50:00,27.92,27.93,27.91,27.93,40500.0,24.2268,24.2354,24.2181,24.2354,40500.0
2011-05-26 13:00:00,27.93,27.95,27.92,27.93,39600.0,24.2354,24.2528,24.2268,24.2354,39600.0
2011-05-26 13:10:00,27.93,27.99,27.92,27.98,25800.0,24.2354,24.2875,24.2268,24.2788,25800.0
2011-05-26 13:20:00,27.98,28.0,27.96,27.98,39900.0,24.2788,24.2962,24.2615,24.2788,39900.0
2011-05-26 13:30:00,27.98,28.01,27.98,27.99,26100.0,24.2788,24.3048,24.2788,24.2875,26100.0
2011-05-26 13:40:00,28.0,28.03,28.0,28.02,19500.0,24.2962,24.3222,24.2962,24.3135,19500.0
2011-05-26 13:50:00,28.02,28.04,27.99,28.03,36300.0,24.3135,24.3309,24.2875,24.3222,36300.0
2011-05-26 14:00:00,28.03,28.06,28.03,28.06,31500.0,24.3222,24.3482,24.3222,24.3482,31500.0
2011-05-26 14:10:00,28.05,28.07,28.05,28.06,31800.0,24.3396,24.3569,24.3396,24.3482,31800.0
2011-05-26 14:20:00,28.06,28.08,28.05,28.08,38400.0,24.3482,24.3656,24.3396,24.3656,38400.0
2011-05-26 14:30:00,28.07,28.1,28.06,28.07,42300.0,24.3569,24.3829,24.3482,24.3569,42300.0
2011-05-26 14:40:00,28.07,28.08,28.05,28.05,44400.0,24.3569,24.3656,24.3396,24.3396,44400.0
2011-05-26 14:50:00,28.05,28.05,28.02,28.05,46800.0,24.3396,24.3396,24.3135,24.3396,46800.0
2011-05-26 15:00:00,28.04,28.05,28.04,28.04,44100.0,24.3309,24.3396,24.3309,24.3309,44100.0
2011-05-26 15:10:00,28.05,28.05,28.01,28.05,52500.0,24.3396,24.3396,24.3048,24.3396,52500.0
2011-05-26 15:20:00,28.05,28.05,28.03,28.05,93600.0,24.3396,24.3396,24.3222,24.3396,93600.0
2011-05-26 15:30:00,28.05,28.05,28.03,28.04,69300.0,24.3396,24.3396,24.3222,24.3309,69300.0
2011-05-26 15:40:00,28.04,28.04,27.99,27.99,107400.0,24.3309,24.3309,24.2875,24.2875,107400.0
2011-05-26 15:50:00,27.99,28.0,27.95,28.0,367800.0,24.2875,24.2962,24.2528,24.2962,367800.0
2011-05-27 09:30:00,28.07,28.28,28.03,28.28,71100.0,24.3569,24.5391,24.3222,24.5391,71100.0
2011-05-27 09:40:00,28.28,28.3,28.17,28.22,70800.0,24.5391,24.5565,24.4437,24.4871,70800.0
2011-05-27 09:50:00,28.23,28.31,28.22,28.29,56100.0,24.4957,24.5652,24.4871,24.5478,56100.0
2011-05-27 10:00:00,28.3,28.31,28.24,28.28,192600.0,24.5565,24.5652,24.5044,24.5391,192600.0
2011-05-27 10:10:00,28.28,28.33,28.28,28.33,66600.0,24.5391,24.5825,24.5391,24.5825,66600.0
2011-05-27 10:20:00,28.33,28.37,28.31,28.37,48000.0,24.5825,24.6172,24.5652,24.6172,48000.0
2011-05-27 10:30:00,28.37,28.37,28.32,28.35,32100.0,24.6172,24.6172,24.5738,24.5999,32100.0
2011-05-27 10:40:00,28.35,28.41,28.35,28.41,44400.0,24.5999,24.6519,24.5999,24.6519,44400.0
2011-05-27 10:50:00,28.41,28.49,28.41,28.49,58500.0,24.6519,24.7214,24.6519,24.7214,58500.0
2011-05-27 11:00:00,28.48,28.52,28.48,28.5,69600.0,24.7127,24.7474,24.7127,24.73,69600.0
2011-05-27 11:10:00,28.51,28.56,28.5,28.55,52800.0,24.7387,24.7821,24.73,24.7734,52800.0
2011-05-27 11:20:00,28.56,28.58,28.55,28.56,62700.0,24.7821,24.7994,24.7734,24.7821,62700.0
2011-05-27 11:30:00,28.56,28.58,28.55,28.58,32400.0,24.7821,24.7994,24.7734,24.7994,32400.0
2011-05-27 11:40:00,28.59,28.65,28.58,28.64,47100.0,24.8081,24.8602,24.7994,24.8515,47100.0
2011-05-27 11:50:00,28.64,28.67,28.64,28.66,51600.0,24.8515,24.8775,24.8515,24.8689,51600.0
2011-05-27 12:00:00,28.66,28.66,28.58,28.59,80100.0,24.8689,24.8689,24.7994,24.8081,80100.0
2011-05-27 12:10:00,28.6,28.68,28.6,28.68,69600.0,24.8168,24.8862,24.8168,24.8862,69600.0
2011-05-27 12:20:00,28.67,28.72,28.67,28.72,36900.0,24.8775,24.9209,24.8775,24.9209,36900.0
2011-05-27 12:30:00,28.72,28.74,28.71,28.74,32700.0,24.9209,24.9383,24.9123,24.9383,32700.0
2011-05-27 12:40:00,28.74,28.74,28.73,28.74,28500.0,24.9383,24.9383,24.9296,24.9383,28500.0
2011-05-27 12:50:00,28.74,28.76,28.72,28.72,58500.0,24.9383,24.9556,24.9209,24.9209,58500.0
2011-05-27 13:00:00,28.73,28.73,28.7,28.73,54000.0,24.9296,24.9296,24.9036,24.9296,54000.0
2011-05-27 13:10:00,28.72,28.73,28.68,28.7,38700.0,24.9209,24.9296,24.8862,24.9036,38700.0
2011-05-27 13:20:00,28.7,28.7,28.67,28.69,41400.0,24.9036,24.9036,24.8775,24.8949,41400.0
2011-05-27 13:30:00,28.69,28.69,28.64,28.66,56400.0,24.8949,24.8949,24.8515,24.8689,56400.0
2011-05-27 13:40:00,28.66,28.69,28.66,28.68,66900.0,24.8689,24.8949,24.8689,24.8862,66900.0
2011-05-27 13:50:00,28.68,28.68,28.66,28.67,65400.0,24.8862,24.8862,24.8689,24.8775,65400.0
2011-05-27 14:00:00,28.67,28.68,28.65,28.65,114000.0,24.8775,24.8862,24.8602,24.8602,114000.0
2011-05-27 14:10:00,28.65,28.67,28.64,28.64,44100.0,24.8602,24.8775,24.8515,24.8515,44100.0
2011-05-27 14:20:00,28.64,28.64,28.63,28.63,33600.0,24.8515,24.8515,24.8428,24.8428,33600.0
2011-05-27 14:30:00,28.63,28.67,28.63,28.66,49800.0,24.8428,24.8775,24.8428,24.8689,49800.0
2011-05-27 14:40:00,28.66,28.66,28.57,28.57,68400.0,24.8689,24.8689,24.7908,24.7908,68400.0
2011-05-27 14:50:00,28.57,28.6,28.56,28.59,43500.0,24.7908,24.8168,24.7821,24.8081,43500.0
2011-05-27 15:00:00,28.59,28.59,28.56,28.57,50400.0,24.8081,24.8081,24.7821,24.7908,50400.0
2011-05-27 15:10:00,28.57,28.57,28.56,28.57,58800.0,24.7908,24.7908,24.7821,24.7908,58800.0
2011-05-27 15:20:00,28.57,28.58,28.56,28.58,104700.0,24.7908,24.7994,24.7821,24.7994,104700.0
2011-05-27 15:30:00,28.58,28.59,28.56,28.57,156900.0,24.7994,24.8081,24.7821,24.7908,156900.0
2011-05-27 15:40:00,28.57,28.59,28.55,28.57,194400.0,24.7908,24.8081,24.7734,24.7908,194400.0
2011-05-27 15:50:00,28.57,28.6,28.55,28.59,251700.0,24.7908,24.8168,24.7734,24.8081,251700.0
2011-05-31 09:30:00,28.74,28.83,28.72,28.82,86100.0,24.9383,25.0164,24.9209,25.0077,86100.0
2011-05-31 09:40:00,28.82,28.82,28.73,28.8,137700.0,25.0077,25.0077,24.9296,24.9903,137700.0
2011-05-31 09:50:00,28.79,28.82,28.77,28.79,82800.0,24.9817,25.0077,24.9643,24.9817,82800.0
2011-05-31 10:00:00,28.78,28.78,28.74,28.75,121800.0,24.973,24.973,24.9383,24.947,121800.0
2011-05-31 10:10:00,28.75,28.9,28.75,28.9,114900.0,24.947,25.0771,24.947,25.0771,114900.0
2011-05-31 10:20:00,28.9,28.91,28.83,28.88,101400.0,25.0771,25.0858,25.0164,25.0598,101400.0
2011-05-31 10:30:00,28.88,28.88,28.8,28.87,41700.0,25.0598,25.0598,24.9903,25.0511,41700.0
2011-05-31 10:40:00,28.87,28.91,28.87,28.91,179700.0,25.0511,25.0858,25.0511,25.0858,179700.0
2011-05-31 10:50:00,28.91,28.92,28.9,28.92,72000.0,25.0858,25.0945,25.0771,25.0945,72000.0
2011-05-31 11:00:00,28.92,28.97,28.92,28.94,118200.0,25.0945,25.1379,25.0945,25.1118,118200.0
2011-05-31 11:10:00,28.94,28.94,28.84,28.85,101100.0,25.1118,25.1118,25.0251,25.0337,101100.0
2011-05-31 11:20:00,28.85,28.89,28.85,28.89,70800.0,25.0337,25.0684,25.0337,25.0684,70800.0
2011-05-31 11:30:00,28.9,28.9,28.89,28.9,41400.0,25.0771,25.0771,25.0684,25.0771,41400.0
2011-05-31 11:40:00,28.9,28.9,28.9,28.9,20700.0,25.0771,25.0771,25.0771,25.0771,20700.0
2011-05-31 11:50:00,28.9,28.9,28.83,28.83,47700.0,25.0771,25.0771,25.0164,25.0164,47700.0
2011-05-31 12:00:00,28.84,28.84,28.76,28.78,244800.0,25.0251,25.0251,24.9556,24.973,244800.0
2011-05-31 12:10:00,28.78,28.78,28.76,28.77,91500.0,24.973,24.973,24.9556,24.9643,91500.0
2011-05-31 12:20:00,28.77,28.83,28.77,28.82,45600.0,24.9643,25.0164,24.9643,25.0077,45600.0
2011-05-31 12:30:00,28.82,28.82,28.77,28.81,24900.0,25.0077,25.0077,24.9643,24.999,24900.0
2011-05-31 12:40:00,28.81,28.83,28.81,28.83,28500.0,24.999,25.0164,24.999,25.0164,28500.0
2011-05-31 12:50:00,28.83,28.84,28.8,28.83,44100.0,25.0164,25.0251,24.9903,25.0164,44100.0
2011-05-31 13:00:00,28.83,28.83,28.82,28.82,12600.0,25.0164,25.0164,25.0077,25.0077,12600.0
2011-05-31 13:10:00,28.82,28.86,28.82,28.86,19200.0,25.0077,25.0424,25.0077,25.0424,19200.0
2011-05-31 13:20:00,28.86,28.86,28.85,28.85,15000.0,25.0424,25.0424,25.0337,25.0337,15000.0
2011-05-31 13:30:00,28.86,28.88,28.86,28.87,21900.0,25.0424,25.0598,25.0424,25.0511,21900.0
2011-05-31 13:40:00,28.87,28.91,28.86,28.91,26700.0,25.0511,25.0858,25.0424,25.0858,26700.0
2011-05-31 13:50:00,28.91,28.96,28.91,28.96,32700.0,25.0858,25.1292,25.0858,25.1292,32700.0
2011-05-31 14:00:00,28.96,28.96,28.95,28.96,61200.0,25.1292,25.1292,25.1205,25.1292,61200.0
2011-05-31 14:10:00,28.96,28.96,28.94,28.95,49200.0,25.1292,25.1292,25.1118,25.1205,49200.0
2011-05-31 14:20:00,28.94,28.95,28.94,28.95,43200.0,25.1118,25.1205,25.1118,25.1205,43200.0
2011-05-31 14:30:00,28.94,28.97,28.94,28.97,44700.0,25.1118,25.1379,25.1118,25.1379,44700.0
2011-05-31 14:40:00,28.97,29.04,28.97,29.01,129300.0,25.1379,25.1986,25.1379,25.1726,129300.0
2011-05-31 14:50:00,29.01,29.05,29.01,29.04,68700.0,25.1726,25.2073,25.1726,25.1986,68700.0
2011-05-31 15:00:00,29.04,29.05,29.01,29.03,92700.0,25.1986,25.2073,25.1726,25.1899,92700.0
2011-05-31 15:10:00,29.03,29.08,29.02,29.08,104100.0,25.1899,25.2333,25.1812,25.2333,104100.0
2011-05-31 15:20:00,29.08,29.13,29.08,29.13,135900.0,25.2333,25.2767,25.2333,25.2767,135900.0
2011-05-31 15:30:00,29.12,29.16,29.09,29.11,177600.0,25.268,25.3027,25.242,25.2593,177600.0
2011-05-31 15:40:00,29.1,29.23,29.1,29.23,279900.0,25.2507,25.3635,25.2507,25.3635,279900.0
2011-05-31 15:50:00,29.23,29.29,29.21,29.28,697200.0,25.3635,25.4155,25.3461,25.4069,697200.0
2011-06-01 09:30:00,29.2,29.25,29.15,29.17,83100.0,25.3374,25.3808,25.294,25.3114,83100.0
2011-06-01 09:40:00,29.18,29.27,29.18,29.25,57300.0,25.3201,25.3982,25.3201,25.3808,57300.0
2011-06-01 09:50:00,29.25,29.26,29.2,29.2,79200.0,25.3808,25.3895,25.3374,25.3374,79200.0
2011-06-01 10:00:00,29.21,29.22,29.12,29.22,95700.0,25.3461,25.3548,25.268,25.3548,95700.0
2011-06-01 10:10:00,29.22,29.22,29.05,29.09,80100.0,25.3548,25.3548,25.2073,25.242,80100.0
2011-06-01 10:20:00,29.09,29.13,29.06,29.08,79800.0,25.242,25.2767,25.216,25.2333,79800.0
2011-06-01 10:30:00,29.08,29.1,29.05,29.09,63000.0,25.2333,25.2507,25.2073,25.242,63000.0
2011-06-01 10:40:00,29.08,29.09,29.0,29.01,118800.0,25.2333,25.242,25.1639,25.1726,118800.0
2011-06-01 10:50:00,29.0,29.01,28.95,28.98,138300.0,25.1639,25.1726,25.1205,25.1465,138300.0
2011-06-01 11:00:00,28.98,29.01,28.97,29.01,57600.0,25.1465,25.1726,25.1379,25.1726,57600.0
2011-06-01 11:10:00,29.02,29.02,28.94,28.94,60000.0,25.1812,25.1812,25.1118,25.1118,60000.0
2011-06-01 11:20:00,28.94,28.98,28.9,28.98,57900.0,25.1118,25.1465,25.0771,25.1465,57900.0
2011-06-01 11:30:00,28.98,28.98,28.91,28.92,67800.0,25.1465,25.1465,25.0858,25.0945,67800.0
2011-06-01 11:40:00,28.92,28.98,28.92,28.96,35400.0,25.0945,25.1465,25.0945,25.1292,35400.0
2011-06-01 11:50:00,28.97,28.97,28.93,28.94,36300.0,25.1379,25.1379,25.1031,25.1118,36300.0
2011-06-01 12:00:00,28.93,28.99,28.93,28.93,63300.0,25.1031,25.1552,25.1031,25.1031,63300.0
2011-06-01 12:10:00,28.93,28.94,28.86,28.87,54000.0,25.1031,25.1118,25.0424,25.0511,54000.0
2011-06-01 12:20:00,28.87,28.89,28.85,28.87,29100.0,25.0511,25.0684,25.0337,25.0511,29100.0
2011-06-01 12:30:00,28.87,28.9,28.87,28.9,22500.0,25.0511,25.0771,25.0511,25.0771,22500.0
2011-06-01 12:40:00,28.91,28.92,28.89,28.91,21900.0,25.0858,25.0945,25.0684,25.0858,21900.0
2011-06-01 12:50:00,28.91,28.91,28.88,28.89,33300.0,25.0858,25.0858,25.0598,25.0684,33300.0
2011-06-01 13:00:00,28.89,28.93,28.89,28.91,32100.0,25.0684,25.1031,25.0684,25.0858,32100.0
2011-06-01 13:10:00,28.91,28.92,28.86,28.9,39300.0,25.0858,25.0945,25.0424,25.0771,39300.0
2011-06-01 13:20:00,28.9,28.91,28.82,28.86,61800.0,25.0771,25.0858,25.0077,25.0424,61800.0
2011-06-01 13:30:00,28.86,28.89,28.84,28.88,32700.0,25.0424,25.0684,25.0251,25.0598,32700.0
2011-06-01 13:40:00,28.89,28.91,28.88,28.89,34800.0,25.0684,25.0858,25.0598,25.0684,34800.0
2011-06-01 13:50:00,28.9,28.91,28.87,28.91,33000.0,25.0771,25.0858,25.0511,25.0858,33000.0
2011-06-01 14:00:00,28.9,28.9,28.86,28.86,30000.0,25.0771,25.0771,25.0424,25.0424,30000.0
2011-06-01 14:10:00,28.87,28.87,28.79,28.82,76200.0,25.0511,25.0511,24.9817,25.0077,76200.0
2011-06-01 14:20:00,28.82,28.83,28.8,28.81,49200.0,25.0077,25.0164,24.9903,24.999,49200.0
2011-06-01 14:30:00,28.81,28.81,28.73,28.77,59400.0,24.999,24.999,24.9296,24.9643,59400.0
2011-06-01 14:40:00,28.78,28.78,28.72,28.75,87900.0,24.973,24.973,24.9209,24.947,87900.0
2011-06-01 14:50:00,28.75,28.79,28.74,28.79,55200.0,24.947,24.9817,24.9383,24.9817,55200.0
2011-06-01 15:00:00,28.79,28.83,28.76,28.81,77100.0,24.9817,25.0164,24.9556,24.999,77100.0
2011-06-01 15:10:00,28.82,28.84,28.78,28.79,78900.0,25.0077,25.0251,24.973,24.9817,78900.0
2011-06-01 15:20:00,28.79,28.79,28.75,28.79,72000.0,24.9817,24.9817,24.947,24.9817,72000.0
2011-06-01 15:30:00,28.79,28.81,28.78,28.81,93300.0,24.9817,24.999,24.973,24.999,93300.0
2011-06-01 15:40:00,28.81,28.81,28.72,28.73,184200.0,24.999,24.999,24.9209,24.9296,184200.0
2011-06-01 15:50:00,28.74,28.74,28.7,28.7,304800.0,24.9383,24.9383,24.9036,24.9036,304800.0
2011-06-02 09:30:00,28.7,28.77,28.56,28.6,70200.0,24.9036,24.9643,24.7821,24.8168,70200.0
2011-06-02 09:40:00,28.6,28.61,28.45,28.45,59400.0,24.8168,24.8255,24.6866,24.6866,59400.0
2011-06-02 09:50:00,28.47,28.76,28.46,28.73,73200.0,24.704,24.9556,24.6953,24.9296,73200.0
2011-06-02 10:00:00,28.74,28.77,28.67,28.7,191100.0,24.9383,24.9643,24.8775,24.9036,191100.0
2011-06-02 10:10:00,28.72,28.72,28.57,28.6,63900.0,24.9209,24.9209,24.7908,24.8168,63900.0
2011-06-02 10:20:00,28.6,28.6,28.5,28.5,84600.0,24.8168,24.8168,24.73,24.73,84600.0
2011-06-02 10:30:00,28.52,28.55,28.52,28.52,35400.0,24.7474,24.7734,24.7474,24.7474,35400.0
2011-06-02 10:40:00,28.54,28.55,28.52,28.52,85800.0,24.7647,24.7734,24.7474,24.7474,85800.0
2011-06-02 10:50:00,28.52,28.54,28.47,28.48,34500.0,24.7474,24.7647,24.704,24.7127,34500.0
2011-06-02 11:00:00,28.48,28.49,28.43,28.45,43800.0,24.7127,24.7214,24.6693,24.6866,43800.0
2011-06-02 11:10:00,28.45,28.45,28.39,28.41,37500.0,24.6866,24.6866,24.6346,24.6519,37500.0
2011-06-02 11:20:00,28.41,28.42,28.35,28.36,39000.0,24.6519,24.6606,24.5999,24.6085,39000.0
2011-06-02 11:30:00,28.36,28.36,28.27,28.29,53100.0,24.6085,24.6085,24.5305,24.5478,53100.0
2011-06-02 11:40:00,28.29,28.37,28.29,28.32,53400.0,24.5478,24.6172,24.5478,24.5738,53400.0
2011-06-02 11:50:00,28.33,28.34,28.3,28.33,26700.0,24.5825,24.5912,24.5565,24.5825,26700.0
2011-06-02 12:00:00,28.33,28.35,28.3,28.3,38100.0,24.5825,24.5999,24.5565,24.5565,38100.0
2011-06-02 12:10:00,28.31,28.38,28.31,28.37,45300.0,24.5652,24.6259,24.5652,24.6172,45300.0
2011-06-02 12:20:00,28.37,28.39,28.35,28.36,63900.0,24.6172,24.6346,24.5999,24.6085,63900.0
2011-06-02 12:30:00,28.36,28.37,28.31,28.32,20700.0,24.6085,24.6172,24.5652,24.5738,20700.0
2011-06-02 12:40:00,28.32,28.38,28.31,28.36,44700.0,24.5738,24.6259,24.5652,24.6085,44700.0
2011-06-02 12:50:00,28.38,28.43,28.38,28.41,37800.0,24.6259,24.6693,24.6259,24.6519,37800.0
2011-06-02 13:00:00,28.41,28.42,28.39,28.4,47100.0,24.6519,24.6606,24.6346,24.6433,47100.0
2011-06-02 13:10:00,28.39,28.4,28.37,28.39,61200.0,24.6346,24.6433,24.6172,24.6346,61200.0
2011-06-02 13:20:00,28.39,28.39,28.36,28.37,59700.0,24.6346,24.6346,24.6085,24.6172,59700.0
2011-06-02 13:30:00,28.37,28.38,28.33,28.34,38700.0,24.6172,24.6259,24.5825,24.5912,38700.0
2011-06-02 13:40:00,28.35,28.38,28.34,28.38,19500.0,24.5999,24.6259,24.5912,24.6259,19500.0
2011-06-02 13:50:00,28.37,28.42,28.34,28.42,58500.0,24.6172,24.6606,24.5912,24.6606,58500.0
2011-06-02 14:00:00,28.42,28.44,28.4,28.41,30900.0,24.6606,24.678,24.6433,24.6519,30900.0
2011-06-02 14:10:00,28.41,28.45,28.36,28.38,100200.0,24.6519,24.6866,24.6085,24.6259,100200.0
2011-06-02 14:20:00,28.37,28.37,28.35,28.36,81900.0,24.6172,24.6172,24.5999,24.6085,81900.0
2011-06-02 14:30:00,28.36,28.37,28.35,28.36,125100.0,24.6085,24.6172,24.5999,24.6085,125100.0
2011-06-02 14:40:00,28.36,28.37,28.35,28.36,135600.0,24.6085,24.6172,24.5999,24.6085,135600.0
2011-06-02 14:50:00,28.37,28.44,28.37,28.44,49200.0,24.6172,24.678,24.6172,24.678,49200.0
2011-06-02 15:00:00,28.44,28.46,28.42,28.45,73200.0,24.678,24.6953,24.6606,24.6866,73200.0
2011-06-02 15:10:00,28.45,28.48,28.45,28.47,67500.0,24.6866,24.7127,24.6866,24.704,67500.0
2011-06-02 15:20:00,28.46,28.48,28.46,28.47,52800.0,24.6953,24.7127,24.6953,24.704,52800.0
2011-06-02 15:30:00,28.47,28.48,28.44,28.45,96000.0,24.704,24.7127,24.678,24.6866,96000.0
2011-06-02 15:40:00,28.45,28.48,28.45,28.47,159900.0,24.6866,24.7127,24.6866,24.704,159900.0
2011-06-02 15:50:00,28.47,28.47,28.43,28.45,200700.0,24.704,24.704,24.6693,24.6866,200700.0
2011-06-03 09:30:00,28.2,28.23,28.0,28.17,84000.0,24.4697,24.4957,24.2962,24.4437,84000.0
2011-06-03 09:40:00,28.17,28.2,28.11,28.15,73500.0,24.4437,24.4697,24.3916,24.4263,73500.0
2011-06-03 09:50:00,28.15,28.16,28.06,28.06,42300.0,24.4263,24.435,24.3482,24.3482,42300.0
2011-06-03 10:00:00,28.06,28.13,28.03,28.04,108900.0,24.3482,24.409,24.3222,24.3309,108900.0
2011-06-03 10:10:00,28.04,28.07,27.99,28.0,73800.0,24.3309,24.3569,24.2875,24.2962,73800.0
2011-06-03 10:20:00,28.0,28.08,27.97,28.08,88800.0,24.2962,24.3656,24.2701,24.3656,88800.0
2011-06-03 10:30:00,28.07,28.15,28.07,28.15,77100.0,24.3569,24.4263,24.3569,24.4263,77100.0
2011-06-03 10:40:00,28.13,28.18,28.13,28.15,14100.0,24.409,24.4524,24.409,24.4263,14100.0
2011-06-03 10:50:00,28.15,28.17,28.11,28.15,45600.0,24.4263,24.4437,24.3916,24.4263,45600.0
2011-06-03 11:00:00,28.15,28.18,28.11,28.12,23400.0,24.4263,24.4524,24.3916,24.4003,23400.0
2011-06-03 11:10:00,28.12,28.13,28.07,28.08,33300.0,24.4003,24.409,24.3569,24.3656,33300.0
2011-06-03 11:20:00,28.08,28.13,28.05,28.07,96000.0,24.3656,24.409,24.3396,24.3569,96000.0
2011-06-03 11:30:00,28.07,28.12,28.04,28.08,65100.0,24.3569,24.4003,24.3309,24.3656,65100.0
2011-06-03 11:40:00,28.08,28.12,28.06,28.08,48300.0,24.3656,24.4003,24.3482,24.3656,48300.0
2011-06-03 11:50:00,28.08,28.12,28.07,28.12,30000.0,24.3656,24.4003,24.3569,24.4003,30000.0
2011-06-03 12:00:00,28.12,28.13,28.09,28.13,36000.0,24.4003,24.409,24.3743,24.409,36000.0
2011-06-03 12:10:00,28.12,28.14,28.11,28.13,15900.0,24.4003,24.4177,24.3916,24.409,15900.0
2011-06-03 12:20:00,28.12,28.15,28.12,28.13,22200.0,24.4003,24.4263,24.4003,24.409,22200.0
2011-06-03 12:30:00,28.13,28.17,28.11,28.17,25800.0,24.409,24.4437,24.3916,24.4437,25800.0
2011-06-03 12:40:00,28.17,28.21,28.17,28.2,19500.0,24.4437,24.4784,24.4437,24.4697,19500.0
2011-06-03 12:50:00,28.21,28.22,28.17,28.17,12600.0,24.4784,24.4871,24.4437,24.4437,12600.0
2011-06-03 13:00:00,28.17,28.18,28.15,28.16,40500.0,24.4437,24.4524,24.4263,24.435,40500.0
2011-06-03 13:10:00,28.16,28.19,28.14,28.18,24600.0,24.435,24.461,24.4177,24.4524,24600.0
2011-06-03 13:20:00,28.18,28.18,28.12,28.14,15900.0,24.4524,24.4524,24.4003,24.4177,15900.0
2011-06-03 13:30:00,28.15,28.16,28.14,28.14,23100.0,24.4263,24.435,24.4177,24.4177,23100.0
2011-06-03 13:40:00,28.14,28.15,28.14,28.14,14400.0,24.4177,24.4263,24.4177,24.4177,14400.0
2011-06-03 13:50:00,28.15,28.15,28.1,28.1,16500.0,24.4263,24.4263,24.3829,24.3829,16500.0
2011-06-03 14:00:00,28.11,28.13,28.08,28.08,44400.0,24.3916,24.409,24.3656,24.3656,44400.0
2011-06-03 14:10:00,28.09,28.12,28.08,28.12,51900.0,24.3743,24.4003,24.3656,24.4003,51900.0
2011-06-03 14:20:00,28.11,28.13,28.11,28.12,30900.0,24.3916,24.409,24.3916,24.4003,30900.0
2011-06-03 14:30:00,28.12,28.13,28.07,28.07,45000.0,24.4003,24.409,24.3569,24.3569,45000.0
2011-06-03 14:40:00,28.07,28.09,28.05,28.06,56100.0,24.3569,24.3743,24.3396,24.3482,56100.0
2011-06-03 14:50:00,28.06,28.07,27.98,27.98,39900.0,24.3482,24.3569,24.2788,24.2788,39900.0
2011-06-03 15:00:00,27.98,28.0,27.96,27.96,80100.0,24.2788,24.2962,24.2615,24.2615,80100.0
2011-06-03 15:10:00,27.96,27.97,27.9,27.9,81300.0,24.2615,24.2701,24.2094,24.2094,81300.0
2011-06-03 15:20:00,27.9,27.95,27.9,27.94,42300.0,24.2094,24.2528,24.2094,24.2441,42300.0
2011-06-03 15:30:00,27.94,28.0,27.94,28.0,69900.0,24.2441,24.2962,24.2441,24.2962,69900.0
2011-06-03 15:40:00,28.0,28.04,28.0,28.02,146100.0,24.2962,24.3309,24.2962,24.3135,146100.0
2011-06-03 15:50:00,28.02,28.03,27.98,27.99,169200.0,24.3135,24.3222,24.2788,24.2875,169200.0
2011-06-06 09:30:00,27.93,28.1,27.93,28.01,61500.0,24.2354,24.3829,24.2354,24.3048,61500.0
2011-06-06 09:40:00,28.03,28.04,27.97,27.99,59100.0,24.3222,24.3309,24.2701,24.2875,59100.0
2011-06-06 09:50:00,27.99,27.99,27.88,27.89,64500.0,24.2875,24.2875,24.192,24.2007,64500.0
2011-06-06 10:00:00,27.9,27.91,27.76,27.8,50400.0,24.2094,24.2181,24.0879,24.1226,50400.0
2011-06-06 10:10:00,27.81,27.82,27.71,27.72,75300.0,24.1313,24.14,24.0445,24.0532,75300.0
2011-06-06 10:20:00,27.73,27.94,27.72,27.93,70200.0,24.0619,24.2441,24.0532,24.2354,70200.0
2011-06-06 10:30:00,27.94,27.97,27.92,27.95,62700.0,24.2441,24.2701,24.2268,24.2528,62700.0
2011-06-06 10:40:00,27.95,27.97,27.9,27.95,60300.0,24.2528,24.2701,24.2094,24.2528,60300.0
2011-06-06 10:50:00,27.96,28.03,27.95,27.96,36300.0,24.2615,24.3222,24.2528,24.2615,36300.0
2011-06-06 11:00:00,27.96,28.03,27.96,28.0,38100.0,24.2615,24.3222,24.2615,24.2962,38100.0
2011-06-06 11:10:00,28.01,28.04,28.01,28.04,26700.0,24.3048,24.3309,24.3048,24.3309,26700.0
2011-06-06 11:20:00,28.04,28.1,28.04,28.08,43800.0,24.3309,24.3829,24.3309,24.3656,43800.0
2011-06-06 11:30:00,28.08,28.08,28.04,28.05,28200.0,24.3656,24.3656,24.3309,24.3396,28200.0
2011-06-06 11:40:00,28.05,28.05,27.99,27.99,25200.0,24.3396,24.3396,24.2875,24.2875,25200.0
2011-06-06 11:50:00,27.99,28.01,27.98,27.98,27900.0,24.2875,24.3048,24.2788,24.2788,27900.0
2011-06-06 12:00:00,27.97,27.97,27.93,27.96,49500.0,24.2701,24.2701,24.2354,24.2615,49500.0
2011-06-06 12:10:00,27.96,27.96,27.93,27.94,48000.0,24.2615,24.2615,24.2354,24.2441,48000.0
2011-06-06 12:20:00,27.95,27.97,27.94,27.95,28200.0,24.2528,24.2701,24.2441,24.2528,28200.0
2011-06-06 12:30:00,27.95,27.96,27.93,27.94,20700.0,24.2528,24.2615,24.2354,24.2441,20700.0
2011-06-06 12:40:00,27.94,27.94,27.87,27.87,20100.0,24.2441,24.2441,24.1834,24.1834,20100.0
2011-06-06 12:50:00,27.87,27.88,27.83,27.83,91200.0,24.1834,24.192,24.1487,24.1487,91200.0
2011-06-06 13:00:00,27.84,27.87,27.83,27.85,67200.0,24.1573,24.1834,24.1487,24.166,67200.0
2011-06-06 13:10:00,27.84,27.88,27.83,27.84,76800.0,24.1573,24.192,24.1487,24.1573,76800.0
2011-06-06 13:20:00,27.84,27.85,27.82,27.85,24300.0,24.1573,24.166,24.14,24.166,24300.0
2011-06-06 13:30:00,27.85,27.85,27.79,27.85,22200.0,24.166,24.166,24.1139,24.166,22200.0
2011-06-06 13:40:00,27.84,27.84,27.77,27.82,43800.0,24.1573,24.1573,24.0966,24.14,43800.0
2011-06-06 13:50:00,27.81,27.83,27.8,27.81,23100.0,24.1313,24.1487,24.1226,24.1313,23100.0
2011-06-06 14:00:00,27.81,27.84,27.79,27.84,34500.0,24.1313,24.1573,24.1139,24.1573,34500.0
2011-06-06 14:10:00,27.84,27.85,27.82,27.82,20700.0,24.1573,24.166,24.14,24.14,20700.0
2011-06-06 14:20:00,27.82,27.85,27.82,27.82,28200.0,24.14,24.166,24.14,24.14,28200.0
2011-06-06 14:30:00,27.82,27.84,27.82,27.83,17100.0,24.14,24.1573,24.14,24.1487,17100.0
2011-06-06 14:40:00,27.83,27.84,27.8,27.83,75900.0,24.1487,24.1573,24.1226,24.1487,75900.0
2011-06-06 14:50:00,27.82,27.83,27.75,27.77,41400.0,24.14,24.1487,24.0792,24.0966,41400.0
2011-06-06 15:00:00,27.77,27.78,27.7,27.7,58200.0,24.0966,24.1053,24.0359,24.0359,58200.0
2011-06-06 15:10:00,27.69,27.69,27.62,27.63,155700.0,24.0272,24.0272,23.9664,23.9751,155700.0
2011-06-06 15:20:00,27.63,27.63,27.52,27.54,299400.0,23.9751,23.9751,23.8797,23.897,299400.0
2011-06-06 15:30:00,27.54,27.54,27.52,27.54,313200.0,23.897,23.897,23.8797,23.897,313200.0
2011-06-06 15:40:00,27.54,27.6,27.53,27.6,275400.0,23.897,23.9491,23.8883,23.9491,275400.0
2011-06-06 15:50:00,27.6,27.61,27.57,27.57,285300.0,23.9491,23.9578,23.923,23.923,285300.0
2011-06-07 09:30:00,27.85,27.85,27.68,27.7,37500.0,24.166,24.166,24.0185,24.0359,37500.0
2011-06-07 09:40:00,27.7,27.71,27.64,27.64,41700.0,24.0359,24.0445,23.9838,23.9838,41700.0
2011-06-07 09:50:00,27.65,27.78,27.62,27.78,65700.0,23.9925,24.1053,23.9664,24.1053,65700.0
2011-06-07 10:00:00,27.78,27.89,27.77,27.89,101100.0,24.1053,24.2007,24.0966,24.2007,101100.0
2011-06-07 10:10:00,27.88,27.88,27.78,27.78,44400.0,24.192,24.192,24.1053,24.1053,44400.0
2011-06-07 10:20:00,27.8,27.81,27.75,27.77,43800.0,24.1226,24.1313,24.0792,24.0966,43800.0
2011-06-07 10:30:00,27.77,27.84,27.76,27.83,32100.0,24.0966,24.1573,24.0879,24.1487,32100.0
2011-06-07 10:40:00,27.84,27.85,27.82,27.85,18900.0,24.1573,24.166,24.14,24.166,18900.0
2011-06-07 10:50:00,27.85,27.88,27.83,27.85,21300.0,24.166,24.192,24.1487,24.166,21300.0
2011-06-07 11:00:00,27.84,27.86,27.79,27.83,34200.0,24.1573,24.1747,24.1139,24.1487,34200.0
2011-06-07 11:10:00,27.83,27.83,27.8,27.81,33900.0,24.1487,24.1487,24.1226,24.1313,33900.0
2011-06-07 11:20:00,27.82,27.83,27.78,27.78,28800.0,24.14,24.1487,24.1053,24.1053,28800.0
2011-06-07 11:30:00,27.78,27.79,27.75,27.75,33000.0,24.1053,24.1139,24.0792,24.0792,33000.0
2011-06-07 11:40:00,27.75,27.8,27.75,27.78,22200.0,24.0792,24.1226,24.0792,24.1053,22200.0
2011-06-07 11:50:00,27.8,27.82,27.77,27.8,60300.0,24.1226,24.14,24.0966,24.1226,60300.0
2011-06-07 12:00:00,27.81,27.82,27.78,27.82,28800.0,24.1313,24.14,24.1053,24.14,28800.0
2011-06-07 12:10:00,27.82,27.84,27.79,27.82,26100.0,24.14,24.1573,24.1139,24.14,26100.0
2011-06-07 12:20:00,27.82,27.84,27.8,27.8,13500.0,24.14,24.1573,24.1226,24.1226,13500.0
2011-06-07 12:30:00,27.81,27.84,27.81,27.83,19500.0,24.1313,24.1573,24.1313,24.1487,19500.0
2011-06-07 12:40:00,27.82,27.82,27.79,27.81,27600.0,24.14,24.14,24.1139,24.1313,27600.0
2011-06-07 12:50:00,27.8,27.86,27.8,27.85,19500.0,24.1226,24.1747,24.1226,24.166,19500.0
2011-06-07 13:00:00,27.85,27.88,27.84,27.88,33300.0,24.166,24.192,24.1573,24.192,33300.0
2011-06-07 13:10:00,27.88,27.89,27.86,27.86,29700.0,24.192,24.2007,24.1747,24.1747,29700.0
2011-06-07 13:20:00,27.86,27.87,27.84,27.84,22500.0,24.1747,24.1834,24.1573,24.1573,22500.0
2011-06-07 13:30:00,27.85,27.9,27.84,27.89,32700.0,24.166,24.2094,24.1573,24.2007,32700.0
2011-06-07 13:40:00,27.9,27.9,27.85,27.86,25800.0,24.2094,24.2094,24.166,24.1747,25800.0
2011-06-07 13:50:00,27.85,27.89,27.85,27.86,28800.0,24.166,24.2007,24.166,24.1747,28800.0
2011-06-07 14:00:00,27.86,27.93,27.86,27.93,36600.0,24.1747,24.2354,24.1747,24.2354,36600.0
2011-06-07 14:10:00,27.92,27.94,27.89,27.94,45600.0,24.2268,24.2441,24.2007,24.2441,45600.0
2011-06-07 14:20:00,27.94,27.95,27.92,27.95,46500.0,24.2441,24.2528,24.2268,24.2528,46500.0
2011-06-07 14:30:00,27.95,27.95,27.89,27.9,56100.0,24.2528,24.2528,24.2007,24.2094,56100.0
2011-06-07 14:40:00,27.9,27.91,27.87,27.87,43200.0,24.2094,24.2181,24.1834,24.1834,43200.0
2011-06-07 14:50:00,27.88,27.89,27.86,27.86,44100.0,24.192,24.2007,24.1747,24.1747,44100.0
2011-06-07 15:00:00,27.87,27.89,27.86,27.86,58800.0,24.1834,24.2007,24.1747,24.1747,58800.0
2011-06-07 15:10:00,27.86,27.89,27.85,27.87,54900.0,24.1747,24.2007,24.166,24.1834,54900.0
2011-06-07 15:20:00,27.87,27.88,27.83,27.87,63000.0,24.1834,24.192,24.1487,24.1834,63000.0
2011-06-07 15:30:00,27.88,27.88,27.84,27.87,76200.0,24.192,24.192,24.1573,24.1834,76200.0
2011-06-07 15:40:00,27.87,27.87,27.76,27.77,215100.0,24.1834,24.1834,24.0879,24.0966,215100.0
2011-06-07 15:50:00,27.77,27.77,27.7,27.72,277500.0,24.0966,24.0966,24.0359,24.0532,277500.0
2011-06-08 09:30:00,27.63,27.63,27.53,27.57,75300.0,23.9751,23.9751,23.8883,23.923,75300.0
2011-06-08 09:40:00,27.57,27.62,27.46,27.46,48900.0,23.923,23.9664,23.8276,23.8276,48900.0
2011-06-08 09:50:00,27.46,27.48,27.38,27.4,55500.0,23.8276,23.845,23.7582,23.7755,55500.0
2011-06-08 10:00:00,27.4,27.47,27.39,27.45,63900.0,23.7755,23.8363,23.7669,23.8189,63900.0
2011-06-08 10:10:00,27.46,27.51,27.44,27.51,47400.0,23.8276,23.871,23.8102,23.871,47400.0
2011-06-08 10:20:00,27.5,27.52,27.46,27.48,42000.0,23.8623,23.8797,23.8276,23.845,42000.0
2011-06-08 10:30:00,27.48,27.5,27.46,27.46,34200.0,23.845,23.8623,23.8276,23.8276,34200.0
2011-06-08 10:40:00,27.47,27.54,27.45,27.53,47100.0,23.8363,23.897,23.8189,23.8883,47100.0
2011-06-08 10:50:00,27.53,27.53,27.47,27.47,36000.0,23.8883,23.8883,23.8363,23.8363,36000.0
2011-06-08 11:00:00,27.47,27.54,27.46,27.5,36300.0,23.8363,23.897,23.8276,23.8623,36300.0
2011-06-08 11:10:00,27.49,27.49,27.4,27.42,88200.0,23.8536,23.8536,23.7755,23.7929,88200.0
2011-06-08 11:20:00,27.42,27.44,27.37,27.38,40500.0,23.7929,23.8102,23.7495,23.7582,40500.0
2011-06-08 11:30:00,27.38,27.45,27.38,27.43,25200.0,23.7582,23.8189,23.7582,23.8016,25200.0
2011-06-08 11:40:00,27.42,27.42,27.36,27.36,54600.0,23.7929,23.7929,23.7408,23.7408,54600.0
2011-06-08 11:50:00,27.36,27.42,27.34,27.42,37500.0,23.7408,23.7929,23.7235,23.7929,37500.0
2011-06-08 12:00:00,27.42,27.43,27.39,27.4,31200.0,23.7929,23.8016,23.7669,23.7755,31200.0
2011-06-08 12:10:00,27.4,27.44,27.38,27.39,25800.0,23.7755,23.8102,23.7582,23.7669,25800.0
2011-06-08 12:20:00,27.39,27.42,27.36,27.39,39900.0,23.7669,23.7929,23.7408,23.7669,39900.0
2011-06-08 12:30:00,27.39,27.41,27.38,27.41,21300.0,23.7669,23.7842,23.7582,23.7842,21300.0
2011-06-08 12:40:00,27.4,27.42,27.4,27.4,23100.0,23.7755,23.7929,23.7755,23.7755,23100.0
2011-06-08 12:50:00,27.41,27.46,27.41,27.46,30300.0,23.7842,23.8276,23.7842,23.8276,30300.0
2011-06-08 13:00:00,27.46,27.49,27.45,27.47,30000.0,23.8276,23.8536,23.8189,23.8363,30000.0
2011-06-08 13:10:00,27.47,27.48,27.46,27.48,33300.0,23.8363,23.845,23.8276,23.845,33300.0
2011-06-08 13:20:00,27.48,27.49,27.44,27.47,48000.0,23.845,23.8536,23.8102,23.8363,48000.0
2011-06-08 13:30:00,27.47,27.47,27.38,27.4,31200.0,23.8363,23.8363,23.7582,23.7755,31200.0
2011-06-08 13:40:00,27.4,27.4,27.36,27.37,30900.0,23.7755,23.7755,23.7408,23.7495,30900.0
2011-06-08 13:50:00,27.36,27.38,27.31,27.35,82200.0,23.7408,23.7582,23.6974,23.7322,82200.0
2011-06-08 14:00:00,27.35,27.43,27.34,27.39,67800.0,23.7322,23.8016,23.7235,23.7669,67800.0
2011-06-08 14:10:00,27.38,27.4,27.35,27.4,39000.0,23.7582,23.7755,23.7322,23.7755,39000.0
2011-06-08 14:20:00,27.39,27.39,27.35,27.37,47400.0,23.7669,23.7669,23.7322,23.7495,47400.0
2011-06-08 14:30:00,27.37,27.48,27.37,27.43,44100.0,23.7495,23.845,23.7495,23.8016,44100.0
2011-06-08 14:40:00,27.44,27.45,27.4,27.4,39900.0,23.8102,23.8189,23.7755,23.7755,39900.0
2011-06-08 14:50:00,27.39,27.42,27.38,27.39,51000.0,23.7669,23.7929,23.7582,23.7669,51000.0
2011-06-08 15:00:00,27.4,27.4,27.36,27.36,59100.0,23.7755,23.7755,23.7408,23.7408,59100.0
2011-06-08 15:10:00,27.36,27.37,27.3,27.32,137700.0,23.7408,23.7495,23.6888,23.7061,137700.0
2011-06-08 15:20:00,27.32,27.32,27.29,27.31,75900.0,23.7061,23.7061,23.6801,23.6974,75900.0
2011-06-08 15:30:00,27.31,27.34,27.29,27.31,96900.0,23.6974,23.7235,23.6801,23.6974,96900.0
2011-06-08 15:40:00,27.31,27.37,27.3,27.35,183600.0,23.6974,23.7495,23.6888,23.7322,183600.0
2011-06-08 15:50:00,27.35,27.37,27.33,27.34,201300.0,23.7322,23.7495,23.7148,23.7235,201300.0
2011-06-09 09:30:00,27.36,27.41,27.23,27.25,48600.0,23.7408,23.7842,23.628,23.6454,48600.0
2011-06-09 09:40:00,27.25,27.33,27.25,27.33,80400.0,23.6454,23.7148,23.6454,23.7148,80400.0
2011-06-09 09:50:00,27.32,27.4,27.27,27.38,42300.0,23.7061,23.7755,23.6627,23.7582,42300.0
2011-06-09 10:00:00,27.42,27.52,27.42,27.48,50400.0,23.7929,23.8797,23.7929,23.845,50400.0
2011-06-09 10:10:00,27.48,27.48,27.45,27.45,25500.0,23.845,23.845,23.8189,23.8189,25500.0
2011-06-09 10:20:00,27.45,27.47,27.36,27.43,117900.0,23.8189,23.8363,23.7408,23.8016,117900.0
2011-06-09 10:30:00,27.44,27.55,27.44,27.51,126600.0,23.8102,23.9057,23.8102,23.871,126600.0
2011-06-09 10:40:00,27.51,27.51,27.43,27.49,25500.0,23.871,23.871,23.8016,23.8536,25500.0
2011-06-09 10:50:00,27.5,27.51,27.4,27.41,35100.0,23.8623,23.871,23.7755,23.7842,35100.0
2011-06-09 11:00:00,27.41,27.44,27.39,27.41,22200.0,23.7842,23.8102,23.7669,23.7842,22200.0
2011-06-09 11:10:00,27.39,27.4,27.36,27.38,37800.0,23.7669,23.7755,23.7408,23.7582,37800.0
2011-06-09 11:20:00,27.37,27.37,27.32,27.32,113700.0,23.7495,23.7495,23.7061,23.7061,113700.0
2011-06-09 11:30:00,27.33,27.36,27.32,27.36,92400.0,23.7148,23.7408,23.7061,23.7408,92400.0
2011-06-09 11:40:00,27.36,27.38,27.35,27.38,64800.0,23.7408,23.7582,23.7322,23.7582,64800.0
2011-06-09 11:50:00,27.38,27.47,27.38,27.44,40200.0,23.7582,23.8363,23.7582,23.8102,40200.0
2011-06-09 12:00:00,27.44,27.52,27.44,27.51,60000.0,23.8102,23.8797,23.8102,23.871,60000.0
2011-06-09 12:10:00,27.51,27.55,27.5,27.53,54600.0,23.871,23.9057,23.8623,23.8883,54600.0
2011-06-09 12:20:00,27.53,27.53,27.49,27.49,37200.0,23.8883,23.8883,23.8536,23.8536,37200.0
2011-06-09 12:30:00,27.5,27.51,27.48,27.48,36600.0,23.8623,23.871,23.845,23.845,36600.0
2011-06-09 12:40:00,27.48,27.49,27.47,27.48,52500.0,23.845,23.8536,23.8363,23.845,52500.0
2011-06-09 12:50:00,27.48,27.53,27.48,27.53,72300.0,23.845,23.8883,23.845,23.8883,72300.0
2011-06-09 13:00:00,27.53,27.56,27.52,27.56,48900.0,23.8883,23.9144,23.8797,23.9144,48900.0
2011-06-09 13:10:00,27.56,27.59,27.56,27.59,26100.0,23.9144,23.9404,23.9144,23.9404,26100.0
2011-06-09 13:20:00,27.59,27.6,27.57,27.58,20100.0,23.9404,23.9491,23.923,23.9317,20100.0
2011-06-09 13:30:00,27.59,27.59,27.55,27.55,46500.0,23.9404,23.9404,23.9057,23.9057,46500.0
2011-06-09 13:40:00,27.54,27.55,27.53,27.54,42900.0,23.897,23.9057,23.8883,23.897,42900.0
2011-06-09 13:50:00,27.55,27.57,27.53,27.53,73500.0,23.9057,23.923,23.8883,23.8883,73500.0
2011-06-09 14:00:00,27.53,27.54,27.51,27.52,73500.0,23.8883,23.897,23.871,23.8797,73500.0
2011-06-09 14:10:00,27.52,27.54,27.5,27.52,90300.0,23.8797,23.897,23.8623,23.8797,90300.0
2011-06-09 14:20:00,27.52,27.54,27.5,27.51,56700.0,23.8797,23.897,23.8623,23.871,56700.0
2011-06-09 14:30:00,27.5,27.53,27.49,27.53,43800.0,23.8623,23.8883,23.8536,23.8883,43800.0
2011-06-09 14:40:00,27.53,27.53,27.49,27.5,63000.0,23.8883,23.8883,23.8536,23.8623,63000.0
2011-06-09 14:50:00,27.51,27.54,27.51,27.54,50100.0,23.871,23.897,23.871,23.897,50100.0
2011-06-09 15:00:00,27.54,27.55,27.52,27.53,70500.0,23.897,23.9057,23.8797,23.8883,70500.0
2011-06-09 15:10:00,27.52,27.57,27.52,27.53,97800.0,23.8797,23.923,23.8797,23.8883,97800.0
2011-06-09 15:20:00,27.53,27.53,27.49,27.5,92700.0,23.8883,23.8883,23.8536,23.8623,92700.0
2011-06-09 15:30:00,27.5,27.52,27.48,27.5,237900.0,23.8623,23.8797,23.845,23.8623,237900.0
2011-06-09 15:40:00,27.51,27.51,27.42,27.44,210000.0,23.871,23.871,23.7929,23.8102,210000.0
2011-06-09 15:50:00,27.44,27.44,27.41,27.44,235800.0,23.8102,23.8102,23.7842,23.8102,235800.0
2011-06-10 09:30:00,27.35,27.47,27.33,27.35,43200.0,23.7322,23.8363,23.7148,23.7322,43200.0
2011-06-10 09:40:00,27.35,27.35,27.29,27.35,30900.0,23.7322,23.7322,23.6801,23.7322,30900.0
2011-06-10 09:50:00,27.35,27.35,27.13,27.19,109200.0,23.7322,23.7322,23.5413,23.5933,109200.0
2011-06-10 10:00:00,27.18,27.19,27.08,27.08,118500.0,23.5846,23.5933,23.4979,23.4979,118500.0
2011-06-10 10:10:00,27.09,27.18,27.08,27.18,88500.0,23.5065,23.5846,23.4979,23.5846,88500.0
2011-06-10 10:20:00,27.18,27.19,27.12,27.19,51600.0,23.5846,23.5933,23.5326,23.5933,51600.0
2011-06-10 10:30:00,27.2,27.22,27.16,27.17,37800.0,23.602,23.6193,23.5673,23.576,37800.0
2011-06-10 10:40:00,27.17,27.2,27.12,27.2,43800.0,23.576,23.602,23.5326,23.602,43800.0
2011-06-10 10:50:00,27.2,27.21,27.11,27.13,49500.0,23.602,23.6107,23.5239,23.5413,49500.0
2011-06-10 11:00:00,27.13,27.14,27.09,27.11,118200.0,23.5413,23.5499,23.5065,23.5239,118200.0
2011-06-10 11:10:00,27.11,27.15,27.1,27.15,66900.0,23.5239,23.5586,23.5152,23.5586,66900.0
2011-06-10 11:20:00,27.15,27.23,27.15,27.2,39900.0,23.5586,23.628,23.5586,23.602,39900.0
2011-06-10 11:30:00,27.2,27.21,27.17,27.18,32100.0,23.602,23.6107,23.576,23.5846,32100.0
2011-06-10 11:40:00,27.18,27.26,27.17,27.26,56700.0,23.5846,23.6541,23.576,23.6541,56700.0
2011-06-10 11:50:00,27.26,27.28,27.24,27.27,32700.0,23.6541,23.6714,23.6367,23.6627,32700.0
2011-06-10 12:00:00,27.27,27.28,27.26,27.28,35100.0,23.6627,23.6714,23.6541,23.6714,35100.0
2011-06-10 12:10:00,27.28,27.28,27.25,27.26,61500.0,23.6714,23.6714,23.6454,23.6541,61500.0
2011-06-10 12:20:00,27.26,27.3,27.26,27.28,78000.0,23.6541,23.6888,23.6541,23.6714,78000.0
2011-06-10 12:30:00,27.28,27.32,27.27,27.32,37800.0,23.6714,23.7061,23.6627,23.7061,37800.0
2011-06-10 12:40:00,27.32,27.32,27.3,27.31,35700.0,23.7061,23.7061,23.6888,23.6974,35700.0
2011-06-10 12:50:00,27.3,27.32,27.3,27.3,31200.0,23.6888,23.7061,23.6888,23.6888,31200.0
2011-06-10 13:00:00,27.3,27.33,27.29,27.31,201000.0,23.6888,23.7148,23.6801,23.6974,201000.0
2011-06-10 13:10:00,27.31,27.31,27.25,27.25,119100.0,23.6974,23.6974,23.6454,23.6454,119100.0
2011-06-10 13:20:00,27.25,27.26,27.23,27.26,42900.0,23.6454,23.6541,23.628,23.6541,42900.0
2011-06-10 13:30:00,27.26,27.26,27.22,27.22,37800.0,23.6541,23.6541,23.6193,23.6193,37800.0
2011-06-10 13:40:00,27.21,27.22,27.13,27.16,52500.0,23.6107,23.6193,23.5413,23.5673,52500.0
2011-06-10 13:50:00,27.16,27.17,27.13,27.15,42900.0,23.5673,23.576,23.5413,23.5586,42900.0
2011-06-10 14:00:00,27.15,27.29,27.15,27.23,63300.0,23.5586,23.6801,23.5586,23.628,63300.0
2011-06-10 14:10:00,27.24,27.25,27.2,27.23,67200.0,23.6367,23.6454,23.602,23.628,67200.0
2011-06-10 14:20:00,27.23,27.26,27.2,27.25,70800.0,23.628,23.6541,23.602,23.6454,70800.0
2011-06-10 14:30:00,27.25,27.27,27.24,27.24,66900.0,23.6454,23.6627,23.6367,23.6367,66900.0
2011-06-10 14:40:00,27.25,27.28,27.21,27.24,48000.0,23.6454,23.6714,23.6107,23.6367,48000.0
2011-06-10 14:50:00,27.24,27.31,27.24,27.31,41400.0,23.6367,23.6974,23.6367,23.6974,41400.0
2011-06-10 15:00:00,27.32,27.33,27.28,27.3,61500.0,23.7061,23.7148,23.6714,23.6888,61500.0
2011-06-10 15:10:00,27.3,27.33,27.3,27.31,68100.0,23.6888,23.7148,23.6888,23.6974,68100.0
2011-06-10 15:20:00,27.31,27.31,27.26,27.27,32100.0,23.6974,23.6974,23.6541,23.6627,32100.0
2011-06-10 15:30:00,27.27,27.29,27.23,27.25,73800.0,23.6627,23.6801,23.628,23.6454,73800.0
2011-06-10 15:40:00,27.25,27.26,27.19,27.21,138300.0,23.6454,23.6541,23.5933,23.6107,138300.0
2011-06-10 15:50:00,27.21,27.21,27.18,27.19,177000.0,23.6107,23.6107,23.5846,23.5933,177000.0
2011-06-13 09:30:00,27.18,27.35,27.18,27.31,62400.0,23.5846,23.7322,23.5846,23.6974,62400.0
2011-06-13 09:40:00,27.31,27.39,27.31,27.35,31200.0,23.6974,23.7669,23.6974,23.7322,31200.0
2011-06-13 09:50:00,27.35,27.36,27.3,27.35,51300.0,23.7322,23.7408,23.6888,23.7322,51300.0
2011-06-13 10:00:00,27.35,27.37,27.31,27.34,57900.0,23.7322,23.7495,23.6974,23.7235,57900.0
2011-06-13 10:10:00,27.34,27.34,27.25,27.28,33300.0,23.7235,23.7235,23.6454,23.6714,33300.0
2011-06-13 10:20:00,27.27,27.28,27.23,27.28,30300.0,23.6627,23.6714,23.628,23.6714,30300.0
2011-06-13 10:30:00,27.27,27.28,27.23,27.26,26700.0,23.6627,23.6714,23.628,23.6541,26700.0
2011-06-13 10:40:00,27.26,27.26,27.2,27.2,27000.0,23.6541,23.6541,23.602,23.602,27000.0
2011-06-13 10:50:00,27.2,27.2,27.08,27.08,117300.0,23.602,23.602,23.4979,23.4979,117300.0
2011-06-13 11:00:00,27.09,27.09,26.94,26.96,243900.0,23.5065,23.5065,23.3764,23.3937,243900.0
2011-06-13 11:10:00,26.96,27.05,26.96,27.03,117300.0,23.3937,23.4718,23.3937,23.4545,117300.0
2011-06-13 11:20:00,27.03,27.06,27.0,27.06,57300.0,23.4545,23.4805,23.4284,23.4805,57300.0
2011-06-13 11:30:00,27.05,27.08,27.04,27.07,85500.0,23.4718,23.4979,23.4632,23.4892,85500.0
2011-06-13 11:40:00,27.07,27.1,27.03,27.03,84600.0,23.4892,23.5152,23.4545,23.4545,84600.0
2011-06-13 11:50:00,27.03,27.05,27.0,27.03,33300.0,23.4545,23.4718,23.4284,23.4545,33300.0
2011-06-13 12:00:00,27.03,27.07,27.03,27.03,32700.0,23.4545,23.4892,23.4545,23.4545,32700.0
2011-06-13 12:10:00,27.03,27.04,27.01,27.02,72600.0,23.4545,23.4632,23.4371,23.4458,72600.0
2011-06-13 12:20:00,27.02,27.03,27.0,27.02,56400.0,23.4458,23.4545,23.4284,23.4458,56400.0
2011-06-13 12:30:00,27.01,27.07,27.01,27.05,52500.0,23.4371,23.4892,23.4371,23.4718,52500.0
2011-06-13 12:40:00,27.05,27.06,27.04,27.05,40500.0,23.4718,23.4805,23.4632,23.4718,40500.0
2011-06-13 12:50:00,27.06,27.06,27.05,27.05,41100.0,23.4805,23.4805,23.4718,23.4718,41100.0
2011-06-13 13:00:00,27.05,27.05,26.98,27.02,77700.0,23.4718,23.4718,23.4111,23.4458,77700.0
2011-06-13 13:10:00,27.03,27.07,27.0,27.07,52800.0,23.4545,23.4892,23.4284,23.4892,52800.0
2011-06-13 13:20:00,27.08,27.1,27.06,27.09,21000.0,23.4979,23.5152,23.4805,23.5065,21000.0
2011-06-13 13:30:00,27.09,27.12,27.08,27.11,18300.0,23.5065,23.5326,23.4979,23.5239,18300.0
2011-06-13 13:40:00,27.11,27.13,27.11,27.12,24300.0,23.5239,23.5413,23.5239,23.5326,24300.0
2011-06-13 13:50:00,27.12,27.22,27.12,27.21,30600.0,23.5326,23.6193,23.5326,23.6107,30600.0
2011-06-13 14:00:00,27.21,27.28,27.19,27.24,53700.0,23.6107,23.6714,23.5933,23.6367,53700.0
2011-06-13 14:10:00,27.23,27.23,27.18,27.2,27000.0,23.628,23.628,23.5846,23.602,27000.0
2011-06-13 14:20:00,27.2,27.2,27.18,27.18,48300.0,23.602,23.602,23.5846,23.5846,48300.0
2011-06-13 14:30:00,27.18,27.18,27.12,27.13,32400.0,23.5846,23.5846,23.5326,23.5413,32400.0
2011-06-13 14:40:00,27.13,27.2,27.11,27.2,28500.0,23.5413,23.602,23.5239,23.602,28500.0
2011-06-13 14:50:00,27.2,27.2,27.13,27.13,52800.0,23.602,23.602,23.5413,23.5413,52800.0
2011-06-13 15:00:00,27.13,27.19,27.12,27.15,54300.0,23.5413,23.5933,23.5326,23.5586,54300.0
2011-06-13 15:10:00,27.14,27.17,27.1,27.13,60900.0,23.5499,23.576,23.5152,23.5413,60900.0
2011-06-13 15:20:00,27.13,27.18,27.13,27.16,48300.0,23.5413,23.5846,23.5413,23.5673,48300.0
2011-06-13 15:30:00,27.15,27.15,27.12,27.12,69600.0,23.5586,23.5586,23.5326,23.5326,69600.0
2011-06-13 15:40:00,27.12,27.14,27.09,27.12,98700.0,23.5326,23.5499,23.5065,23.5326,98700.0
2011-06-13 15:50:00,27.13,27.15,27.11,27.12,129300.0,23.5413,23.5586,23.5239,23.5326,129300.0
2011-06-14 09:30:00,27.26,27.46,27.26,27.38,62700.0,23.6541,23.8276,23.6541,23.7582,62700.0
2011-06-14 09:40:00,27.34,27.43,27.33,27.41,24600.0,23.7235,23.8016,23.7148,23.7842,24600.0
2011-06-14 09:50:00,27.41,27.45,27.39,27.45,30000.0,23.7842,23.8189,23.7669,23.8189,30000.0
2011-06-14 10:00:00,27.45,27.45,27.42,27.42,48900.0,23.8189,23.8189,23.7929,23.7929,48900.0
2011-06-14 10:10:00,27.43,27.43,27.33,27.34,28800.0,23.8016,23.8016,23.7148,23.7235,28800.0
2011-06-14 10:20:00,27.35,27.37,27.33,27.36,9900.0,23.7322,23.7495,23.7148,23.7408,9900.0
2011-06-14 10:30:00,27.39,27.42,27.39,27.4,11400.0,23.7669,23.7929,23.7669,23.7755,11400.0
2011-06-14 10:40:00,27.4,27.4,27.38,27.4,21000.0,23.7755,23.7755,23.7582,23.7755,21000.0
2011-06-14 10:50:00,27.4,27.41,27.36,27.37,31500.0,23.7755,23.7842,23.7408,23.7495,31500.0
2011-06-14 11:00:00,27.37,27.4,27.37,27.39,40500.0,23.7495,23.7755,23.7495,23.7669,40500.0
2011-06-14 11:10:00,27.38,27.4,27.38,27.39,23100.0,23.7582,23.7755,23.7582,23.7669,23100.0
2011-06-14 11:20:00,27.39,27.41,27.38,27.4,27300.0,23.7669,23.7842,23.7582,23.7755,27300.0
2011-06-14 11:30:00,27.4,27.42,27.38,27.4,47100.0,23.7755,23.7929,23.7582,23.7755,47100.0
2011-06-14 11:40:00,27.4,27.43,27.4,27.42,24000.0,23.7755,23.8016,23.7755,23.7929,24000.0
2011-06-14 11:50:00,27.42,27.45,27.42,27.44,19200.0,23.7929,23.8189,23.7929,23.8102,19200.0
2011-06-14 12:00:00,27.45,27.48,27.43,27.47,31200.0,23.8189,23.845,23.8016,23.8363,31200.0
2011-06-14 12:10:00,27.47,27.48,27.46,27.46,23700.0,23.8363,23.845,23.8276,23.8276,23700.0
2011-06-14 12:20:00,27.47,27.5,27.47,27.5,19500.0,23.8363,23.8623,23.8363,23.8623,19500.0
2011-06-14 12:30:00,27.5,27.52,27.49,27.52,24600.0,23.8623,23.8797,23.8536,23.8797,24600.0
2011-06-14 12:40:00,27.52,27.54,27.51,27.52,26400.0,23.8797,23.897,23.871,23.8797,26400.0
2011-06-14 12:50:00,27.52,27.56,27.51,27.54,32100.0,23.8797,23.9144,23.871,23.897,32100.0
2011-06-14 13:00:00,27.53,27.53,27.52,27.53,12900.0,23.8883,23.8883,23.8797,23.8883,12900.0
2011-06-14 13:10:00,27.54,27.56,27.53,27.55,11100.0,23.897,23.9144,23.8883,23.9057,11100.0
2011-06-14 13:20:00,27.55,27.57,27.55,27.56,30600.0,23.9057,23.923,23.9057,23.9144,30600.0
2011-06-14 13:30:00,27.56,27.58,27.55,27.55,51900.0,23.9144,23.9317,23.9057,23.9057,51900.0
2011-06-14 13:40:00,27.55,27.55,27.5,27.51,23400.0,23.9057,23.9057,23.8623,23.871,23400.0
2011-06-14 13:50:00,27.5,27.5,27.47,27.49,26400.0,23.8623,23.8623,23.8363,23.8536,26400.0
2011-06-14 14:00:00,27.49,27.49,27.45,27.47,28500.0,23.8536,23.8536,23.8189,23.8363,28500.0
2011-06-14 14:10:00,27.46,27.5,27.46,27.49,30900.0,23.8276,23.8623,23.8276,23.8536,30900.0
2011-06-14 14:20:00,27.49,27.52,27.49,27.51,21600.0,23.8536,23.8797,23.8536,23.871,21600.0
2011-06-14 14:30:00,27.51,27.54,27.48,27.51,61500.0,23.871,23.897,23.845,23.871,61500.0
2011-06-14 14:40:00,27.51,27.58,27.51,27.58,91800.0,23.871,23.9317,23.871,23.9317,91800.0
2011-06-14 14:50:00,27.57,27.58,27.55,27.56,49500.0,23.923,23.9317,23.9057,23.9144,49500.0
2011-06-14 15:00:00,27.57,27.59,27.57,27.59,69900.0,23.923,23.9404,23.923,23.9404,69900.0
2011-06-14 15:10:00,27.59,27.61,27.57,27.6,63900.0,23.9404,23.9578,23.923,23.9491,63900.0
2011-06-14 15:20:00,27.61,27.61,27.59,27.61,87000.0,23.9578,23.9578,23.9404,23.9578,87000.0
2011-06-14 15:30:00,27.61,27.61,27.55,27.59,84300.0,23.9578,23.9578,23.9057,23.9404,84300.0
2011-06-14 15:40:00,27.59,27.61,27.56,27.57,162900.0,23.9404,23.9578,23.9144,23.923,162900.0
2011-06-14 15:50:00,27.58,27.58,27.53,27.54,316500.0,23.9317,23.9317,23.8883,23.897,316500.0
2011-06-15 09:30:00,27.29,27.33,27.21,27.32,52500.0,23.6801,23.7148,23.6107,23.7061,52500.0
2011-06-15 09:40:00,27.31,27.35,27.26,27.29,55500.0,23.6974,23.7322,23.6541,23.6801,55500.0
2011-06-15 09:50:00,27.29,27.36,27.27,27.28,65700.0,23.6801,23.7408,23.6627,23.6714,65700.0
2011-06-15 10:00:00,27.29,27.3,27.23,27.24,97800.0,23.6801,23.6888,23.628,23.6367,97800.0
2011-06-15 10:10:00,27.24,27.26,27.21,27.23,138000.0,23.6367,23.6541,23.6107,23.628,138000.0
2011-06-15 10:20:00,27.23,27.23,27.09,27.11,65400.0,23.628,23.628,23.5065,23.5239,65400.0
2011-06-15 10:30:00,27.11,27.15,27.07,27.09,50100.0,23.5239,23.5586,23.4892,23.5065,50100.0
2011-06-15 10:40:00,27.1,27.17,27.09,27.17,40200.0,23.5152,23.576,23.5065,23.576,40200.0
2011-06-15 10:50:00,27.16,27.17,27.11,27.15,59700.0,23.5673,23.576,23.5239,23.5586,59700.0
2011-06-15 11:00:00,27.15,27.16,27.12,27.12,51000.0,23.5586,23.5673,23.5326,23.5326,51000.0
2011-06-15 11:10:00,27.12,27.12,27.07,27.09,32700.0,23.5326,23.5326,23.4892,23.5065,32700.0
2011-06-15 11:20:00,27.09,27.12,27.09,27.1,31200.0,23.5065,23.5326,23.5065,23.5152,31200.0
2011-06-15 11:30:00,27.1,27.11,27.04,27.05,178200.0,23.5152,23.5239,23.4632,23.4718,178200.0
2011-06-15 11:40:00,27.05,27.07,27.0,27.0,177600.0,23.4718,23.4892,23.4284,23.4284,177600.0
2011-06-15 11:50:00,27.0,27.0,26.92,26.97,125100.0,23.4284,23.4284,23.359,23.4024,125100.0
2011-06-15 12:00:00,26.96,27.0,26.96,26.97,96900.0,23.3937,23.4284,23.3937,23.4024,96900.0
2011-06-15 12:10:00,26.98,26.99,26.91,26.92,147900.0,23.4111,23.4198,23.3504,23.359,147900.0
2011-06-15 12:20:00,26.92,26.96,26.9,26.96,235500.0,23.359,23.3937,23.3417,23.3937,235500.0
2011-06-15 12:30:00,26.95,27.01,26.95,27.0,71400.0,23.3851,23.4371,23.3851,23.4284,71400.0
2011-06-15 12:40:00,27.0,27.11,27.0,27.1,73200.0,23.4284,23.5239,23.4284,23.5152,73200.0
2011-06-15 12:50:00,27.1,27.13,27.04,27.06,62100.0,23.5152,23.5413,23.4632,23.4805,62100.0
2011-06-15 13:00:00,27.07,27.14,27.04,27.1,72600.0,23.4892,23.5499,23.4632,23.5152,72600.0
2011-06-15 13:10:00,27.1,27.11,27.09,27.09,26400.0,23.5152,23.5239,23.5065,23.5065,26400.0
2011-06-15 13:20:00,27.1,27.11,27.04,27.11,181800.0,23.5152,23.5239,23.4632,23.5239,181800.0
2011-06-15 13:30:00,27.11,27.12,27.06,27.08,132600.0,23.5239,23.5326,23.4805,23.4979,132600.0
2011-06-15 13:40:00,27.08,27.12,27.07,27.11,43800.0,23.4979,23.5326,23.4892,23.5239,43800.0
2011-06-15 13:50:00,27.11,27.14,27.08,27.13,36600.0,23.5239,23.5499,23.4979,23.5413,36600.0
2011-06-15 14:00:00,27.13,27.22,27.13,27.18,65400.0,23.5413,23.6193,23.5413,23.5846,65400.0
2011-06-15 14:10:00,27.18,27.18,27.1,27.1,34200.0,23.5846,23.5846,23.5152,23.5152,34200.0
2011-06-15 14:20:00,27.11,27.12,27.06,27.07,69000.0,23.5239,23.5326,23.4805,23.4892,69000.0
2011-06-15 14:30:00,27.06,27.16,27.06,27.16,60000.0,23.4805,23.5673,23.4805,23.5673,60000.0
2011-06-15 14:40:00,27.15,27.16,27.07,27.14,91200.0,23.5586,23.5673,23.4892,23.5499,91200.0
2011-06-15 14:50:00,27.13,27.15,27.09,27.1,61200.0,23.5413,23.5586,23.5065,23.5152,61200.0
2011-06-15 15:00:00,27.09,27.11,27.06,27.07,111900.0,23.5065,23.5239,23.4805,23.4892,111900.0
2011-06-15 15:10:00,27.08,27.12,27.06,27.09,69600.0,23.4979,23.5326,23.4805,23.5065,69600.0
2011-06-15 15:20:00,27.09,27.16,27.08,27.14,81600.0,23.5065,23.5673,23.4979,23.5499,81600.0
2011-06-15 15:30:00,27.14,27.15,27.1,27.11,97800.0,23.5499,23.5586,23.5152,23.5239,97800.0
2011-06-15 15:40:00,27.11,27.15,27.09,27.12,135300.0,23.5239,23.5586,23.5065,23.5326,135300.0
2011-06-15 15:50:00,27.12,27.14,27.1,27.1,202800.0,23.5326,23.5499,23.5152,23.5152,202800.0
2011-06-16 09:30:00,27.16,27.16,27.04,27.08,85200.0,23.5673,23.5673,23.4632,23.4979,85200.0
2011-06-16 09:40:00,27.08,27.1,27.06,27.06,69600.0,23.4979,23.5152,23.4805,23.4805,69600.0
2011-06-16 09:50:00,27.08,27.1,27.03,27.05,31800.0,23.4979,23.5152,23.4545,23.4718,31800.0
2011-06-16 10:00:00,27.06,27.09,26.9,27.07,217200.0,23.4805,23.5065,23.3417,23.4892,217200.0
2011-06-16 10:10:00,27.07,27.18,27.06,27.11,78900.0,23.4892,23.5846,23.4805,23.5239,78900.0
2011-06-16 10:20:00,27.12,27.16,27.1,27.12,102300.0,23.5326,23.5673,23.5152,23.5326,102300.0
2011-06-16 10:30:00,27.14,27.24,27.13,27.23,94500.0,23.5499,23.6367,23.5413,23.628,94500.0
2011-06-16 10:40:00,27.23,27.28,27.21,27.27,83100.0,23.628,23.6714,23.6107,23.6627,83100.0
2011-06-16 10:50:00,27.27,27.31,27.24,27.24,112500.0,23.6627,23.6974,23.6367,23.6367,112500.0
2011-06-16 11:00:00,27.24,27.24,27.15,27.2,92100.0,23.6367,23.6367,23.5586,23.602,92100.0
2011-06-16 11:10:00,27.2,27.27,27.17,27.27,73200.0,23.602,23.6627,23.576,23.6627,73200.0
2011-06-16 11:20:00,27.28,27.3,27.22,27.23,48600.0,23.6714,23.6888,23.6193,23.628,48600.0
2011-06-16 11:30:00,27.24,27.24,27.21,27.22,87000.0,23.6367,23.6367,23.6107,23.6193,87000.0
2011-06-16 11:40:00,27.21,27.24,27.19,27.23,66300.0,23.6107,23.6367,23.5933,23.628,66300.0
2011-06-16 11:50:00,27.22,27.24,27.21,27.23,46500.0,23.6193,23.6367,23.6107,23.628,46500.0
2011-06-16 12:00:00,27.22,27.25,27.22,27.23,45000.0,23.6193,23.6454,23.6193,23.628,45000.0
2011-06-16 12:10:00,27.23,27.25,27.22,27.23,35100.0,23.628,23.6454,23.6193,23.628,35100.0
2011-06-16 12:20:00,27.23,27.25,27.22,27.22,104400.0,23.628,23.6454,23.6193,23.6193,104400.0
2011-06-16 12:30:00,27.22,27.23,27.19,27.23,62700.0,23.6193,23.628,23.5933,23.628,62700.0
2011-06-16 12:40:00,27.23,27.24,27.21,27.23,60300.0,23.628,23.6367,23.6107,23.628,60300.0
2011-06-16 12:50:00,27.24,27.25,27.2,27.2,36300.0,23.6367,23.6454,23.602,23.602,36300.0
2011-06-16 13:00:00,27.2,27.21,27.17,27.2,52800.0,23.602,23.6107,23.576,23.602,52800.0
2011-06-16 13:10:00,27.19,27.21,27.19,27.2,63900.0,23.5933,23.6107,23.5933,23.602,63900.0
2011-06-16 13:20:00,27.2,27.22,27.18,27.2,75900.0,23.602,23.6193,23.5846,23.602,75900.0
2011-06-16 13:30:00,27.2,27.22,27.17,27.17,77400.0,23.602,23.6193,23.576,23.576,77400.0
2011-06-16 13:40:00,27.17,27.21,27.14,27.21,179400.0,23.576,23.6107,23.5499,23.6107,179400.0
2011-06-16 13:50:00,27.21,27.23,27.18,27.19,108000.0,23.6107,23.628,23.5846,23.5933,108000.0
2011-06-16 14:00:00,27.18,27.23,27.17,27.21,119400.0,23.5846,23.628,23.576,23.6107,119400.0
2011-06-16 14:10:00,27.2,27.23,27.18,27.22,83400.0,23.602,23.628,23.5846,23.6193,83400.0
2011-06-16 14:20:00,27.21,27.27,27.2,27.25,68700.0,23.6107,23.6627,23.602,23.6454,68700.0
2011-06-16 14:30:00,27.25,27.25,27.18,27.22,120900.0,23.6454,23.6454,23.5846,23.6193,120900.0
2011-06-16 14:40:00,27.21,27.26,27.2,27.2,98400.0,23.6107,23.6541,23.602,23.602,98400.0
2011-06-16 14:50:00,27.2,27.27,27.17,27.27,82800.0,23.602,23.6627,23.576,23.6627,82800.0
2011-06-16 15:00:00,27.25,27.26,27.23,27.26,66300.0,23.6454,23.6541,23.628,23.6541,66300.0
2011-06-16 15:10:00,27.26,27.31,27.26,27.27,76800.0,23.6541,23.6974,23.6541,23.6627,76800.0
2011-06-16 15:20:00,27.27,27.3,27.26,27.3,68100.0,23.6627,23.6888,23.6541,23.6888,68100.0
2011-06-16 15:30:00,27.29,27.38,27.29,27.35,123600.0,23.6801,23.7582,23.6801,23.7322,123600.0
2011-06-16 15:40:00,27.35,27.35,27.3,27.33,197100.0,23.7322,23.7322,23.6888,23.7148,197100.0
2011-06-16 15:50:00,27.33,27.38,27.32,27.33,252900.0,23.7148,23.7582,23.7061,23.7148,252900.0
2011-06-17 09:30:00,27.55,27.82,27.42,27.79,341700.0,23.9057,24.14,23.7929,24.1139,341700.0
2011-06-17 09:40:00,27.77,27.78,27.7,27.76,66900.0,24.0966,24.1053,24.0359,24.0879,66900.0
2011-06-17 09:50:00,27.76,27.83,27.7,27.83,105600.0,24.0879,24.1487,24.0359,24.1487,105600.0
2011-06-17 10:00:00,27.83,27.95,27.83,27.87,91800.0,24.1487,24.2528,24.1487,24.1834,91800.0
2011-06-17 10:10:00,27.87,27.97,27.86,27.89,138300.0,24.1834,24.2701,24.1747,24.2007,138300.0
2011-06-17 10:20:00,27.88,27.91,27.75,27.76,56400.0,24.192,24.2181,24.0792,24.0879,56400.0
2011-06-17 10:30:00,27.75,27.77,27.7,27.76,49500.0,24.0792,24.0966,24.0359,24.0879,49500.0
2011-06-17 10:40:00,27.76,27.8,27.72,27.8,29100.0,24.0879,24.1226,24.0532,24.1226,29100.0
2011-06-17 10:50:00,27.8,27.89,27.79,27.87,62100.0,24.1226,24.2007,24.1139,24.1834,62100.0
2011-06-17 11:00:00,27.86,27.86,27.78,27.84,82200.0,24.1747,24.1747,24.1053,24.1573,82200.0
2011-06-17 11:10:00,27.83,27.92,27.83,27.92,52200.0,24.1487,24.2268,24.1487,24.2268,52200.0
2011-06-17 11:20:00,27.92,27.96,27.89,27.95,47400.0,24.2268,24.2615,24.2007,24.2528,47400.0
2011-06-17 11:30:00,27.95,27.98,27.86,27.86,53100.0,24.2528,24.2788,24.1747,24.1747,53100.0
2011-06-17 11:40:00,27.86,27.89,27.86,27.88,25200.0,24.1747,24.2007,24.1747,24.192,25200.0
2011-06-17 11:50:00,27.89,27.89,27.85,27.86,19500.0,24.2007,24.2007,24.166,24.1747,19500.0
2011-06-17 12:00:00,27.85,27.85,27.83,27.84,15300.0,24.166,24.166,24.1487,24.1573,15300.0
2011-06-17 12:10:00,27.84,27.85,27.78,27.78,25500.0,24.1573,24.166,24.1053,24.1053,25500.0
2011-06-17 12:20:00,27.76,27.77,27.7,27.73,30300.0,24.0879,24.0966,24.0359,24.0619,30300.0
2011-06-17 12:30:00,27.73,27.74,27.67,27.71,29400.0,24.0619,24.0706,24.0098,24.0445,29400.0
2011-06-17 12:40:00,27.71,27.71,27.65,27.69,21300.0,24.0445,24.0445,23.9925,24.0272,21300.0
2011-06-17 12:50:00,27.69,27.7,27.62,27.69,34500.0,24.0272,24.0359,23.9664,24.0272,34500.0
2011-06-17 13:00:00,27.69,27.69,27.65,27.66,15900.0,24.0272,24.0272,23.9925,24.0011,15900.0
2011-06-17 13:10:00,27.66,27.66,27.58,27.58,18900.0,24.0011,24.0011,23.9317,23.9317,18900.0
2011-06-17 13:20:00,27.59,27.64,27.58,27.63,23100.0,23.9404,23.9838,23.9317,23.9751,23100.0
2011-06-17 13:30:00,27.63,27.69,27.63,27.69,14100.0,23.9751,24.0272,23.9751,24.0272,14100.0
2011-06-17 13:40:00,27.7,27.71,27.66,27.68,36600.0,24.0359,24.0445,24.0011,24.0185,36600.0
2011-06-17 13:50:00,27.68,27.68,27.63,27.66,24900.0,24.0185,24.0185,23.9751,24.0011,24900.0
2011-06-17 14:00:00,27.66,27.69,27.66,27.67,18900.0,24.0011,24.0272,24.0011,24.0098,18900.0
2011-06-17 14:10:00,27.67,27.73,27.64,27.73,33000.0,24.0098,24.0619,23.9838,24.0619,33000.0
2011-06-17 14:20:00,27.72,27.76,27.7,27.76,25200.0,24.0532,24.0879,24.0359,24.0879,25200.0
2011-06-17 14:30:00,27.76,27.77,27.67,27.68,67800.0,24.0879,24.0966,24.0098,24.0185,67800.0
2011-06-17 14:40:00,27.67,27.67,27.6,27.61,86100.0,24.0098,24.0098,23.9491,23.9578,86100.0
2011-06-17 14:50:00,27.61,27.64,27.61,27.61,56100.0,23.9578,23.9838,23.9578,23.9578,56100.0
2011-06-17 15:00:00,27.62,27.63,27.59,27.6,58200.0,23.9664,23.9751,23.9404,23.9491,58200.0
2011-06-17 15:10:00,27.59,27.6,27.5,27.52,86100.0,23.9404,23.9491,23.8623,23.8797,86100.0
2011-06-17 15:20:00,27.52,27.55,27.51,27.54,54600.0,23.8797,23.9057,23.871,23.897,54600.0
2011-06-17 15:30:00,27.55,27.57,27.5,27.55,74100.0,23.9057,23.923,23.8623,23.9057,74100.0
2011-06-17 15:40:00,27.55,27.59,27.55,27.56,174000.0,23.9057,23.9404,23.9057,23.9144,174000.0
2011-06-17 15:50:00,27.56,27.56,27.5,27.51,267600.0,23.9144,23.9144,23.8623,23.871,267600.0
2011-06-20 09:30:00,27.46,27.56,27.44,27.52,50400.0,23.8276,23.9144,23.8102,23.8797,50400.0
2011-06-20 09:40:00,27.54,27.69,27.54,27.59,31200.0,23.897,24.0272,23.897,23.9404,31200.0
2011-06-20 09:50:00,27.6,27.65,27.6,27.61,16800.0,23.9491,23.9925,23.9491,23.9578,16800.0
2011-06-20 10:00:00,27.62,27.65,27.55,27.55,30900.0,23.9664,23.9925,23.9057,23.9057,30900.0
2011-06-20 10:10:00,27.52,27.55,27.48,27.55,18300.0,23.8797,23.9057,23.845,23.9057,18300.0
2011-06-20 10:20:00,27.54,27.56,27.5,27.56,20400.0,23.897,23.9144,23.8623,23.9144,20400.0
2011-06-20 10:30:00,27.56,27.58,27.56,27.58,7800.0,23.9144,23.9317,23.9144,23.9317,7800.0
2011-06-20 10:40:00,27.58,27.62,27.56,27.58,71700.0,23.9317,23.9664,23.9144,23.9317,71700.0
2011-06-20 10:50:00,27.58,27.59,27.56,27.56,44400.0,23.9317,23.9404,23.9144,23.9144,44400.0
2011-06-20 11:00:00,27.56,27.59,27.53,27.53,25500.0,23.9144,23.9404,23.8883,23.8883,25500.0
2011-06-20 11:10:00,27.54,27.57,27.53,27.57,26700.0,23.897,23.923,23.8883,23.923,26700.0
2011-06-20 11:20:00,27.57,27.63,27.57,27.59,103800.0,23.923,23.9751,23.923,23.9404,103800.0
2011-06-20 11:30:00,27.59,27.63,27.57,27.6,63600.0,23.9404,23.9751,23.923,23.9491,63600.0
2011-06-20 11:40:00,27.59,27.62,27.58,27.62,71400.0,23.9404,23.9664,23.9317,23.9664,71400.0
2011-06-20 11:50:00,27.61,27.64,27.59,27.62,54000.0,23.9578,23.9838,23.9404,23.9664,54000.0
2011-06-20 12:00:00,27.63,27.65,27.6,27.61,50100.0,23.9751,23.9925,23.9491,23.9578,50100.0
2011-06-20 12:10:00,27.6,27.66,27.59,27.66,105000.0,23.9491,24.0011,23.9404,24.0011,105000.0
2011-06-20 12:20:00,27.65,27.7,27.62,27.7,26100.0,23.9925,24.0359,23.9664,24.0359,26100.0
2011-06-20 12:30:00,27.71,27.71,27.68,27.69,30000.0,24.0445,24.0445,24.0185,24.0272,30000.0
2011-06-20 12:40:00,27.69,27.71,27.68,27.7,19800.0,24.0272,24.0445,24.0185,24.0359,19800.0
2011-06-20 12:50:00,27.71,27.72,27.64,27.65,47100.0,24.0445,24.0532,23.9838,23.9925,47100.0
2011-06-20 13:00:00,27.64,27.66,27.62,27.66,28800.0,23.9838,24.0011,23.9664,24.0011,28800.0
2011-06-20 13:10:00,27.65,27.67,27.64,27.67,11700.0,23.9925,24.0098,23.9838,24.0098,11700.0
2011-06-20 13:20:00,27.67,27.68,27.64,27.65,27300.0,24.0098,24.0185,23.9838,23.9925,27300.0
2011-06-20 13:30:00,27.66,27.66,27.62,27.63,36000.0,24.0011,24.0011,23.9664,23.9751,36000.0
2011-06-20 13:40:00,27.63,27.64,27.6,27.6,48600.0,23.9751,23.9838,23.9491,23.9491,48600.0
2011-06-20 13:50:00,27.6,27.63,27.6,27.63,24600.0,23.9491,23.9751,23.9491,23.9751,24600.0
2011-06-20 14:00:00,27.63,27.66,27.62,27.64,38400.0,23.9751,24.0011,23.9664,23.9838,38400.0
2011-06-20 14:10:00,27.65,27.65,27.62,27.64,45900.0,23.9925,23.9925,23.9664,23.9838,45900.0
2011-06-20 14:20:00,27.64,27.65,27.62,27.63,67800.0,23.9838,23.9925,23.9664,23.9751,67800.0
2011-06-20 14:30:00,27.64,27.7,27.63,27.68,68100.0,23.9838,24.0359,23.9751,24.0185,68100.0
2011-06-20 14:40:00,27.68,27.75,27.67,27.71,52200.0,24.0185,24.0792,24.0098,24.0445,52200.0
2011-06-20 14:50:00,27.71,27.73,27.69,27.71,39300.0,24.0445,24.0619,24.0272,24.0445,39300.0
2011-06-20 15:00:00,27.7,27.7,27.64,27.65,38400.0,24.0359,24.0359,23.9838,23.9925,38400.0
2011-06-20 15:10:00,27.64,27.65,27.61,27.62,108900.0,23.9838,23.9925,23.9578,23.9664,108900.0
2011-06-20 15:20:00,27.61,27.64,27.61,27.63,169200.0,23.9578,23.9838,23.9578,23.9751,169200.0
2011-06-20 15:30:00,27.63,27.72,27.62,27.67,105900.0,23.9751,24.0532,23.9664,24.0098,105900.0
2011-06-20 15:40:00,27.67,27.69,27.65,27.67,86100.0,24.0098,24.0272,23.9925,24.0098,86100.0
2011-06-20 15:50:00,27.67,27.67,27.62,27.63,261300.0,24.0098,24.0098,23.9664,23.9751,261300.0
2011-06-21 09:30:00,27.83,27.83,27.71,27.78,46500.0,24.1487,24.1487,24.0445,24.1053,46500.0
2011-06-21 09:40:00,27.78,27.81,27.75,27.75,19500.0,24.1053,24.1313,24.0792,24.0792,19500.0
2011-06-21 09:50:00,27.75,27.8,27.75,27.77,30000.0,24.0792,24.1226,24.0792,24.0966,30000.0
2011-06-21 10:00:00,27.79,27.83,27.77,27.8,34800.0,24.1139,24.1487,24.0966,24.1226,34800.0
2011-06-21 10:10:00,27.8,27.82,27.77,27.79,77400.0,24.1226,24.14,24.0966,24.1139,77400.0
2011-06-21 10:20:00,27.78,27.79,27.73,27.77,102600.0,24.1053,24.1139,24.0619,24.0966,102600.0
2011-06-21 10:30:00,27.76,27.78,27.73,27.74,53100.0,24.0879,24.1053,24.0619,24.0706,53100.0
2011-06-21 10:40:00,27.74,27.81,27.74,27.79,24000.0,24.0706,24.1313,24.0706,24.1139,24000.0
2011-06-21 10:50:00,27.79,27.8,27.76,27.78,19200.0,24.1139,24.1226,24.0879,24.1053,19200.0
2011-06-21 11:00:00,27.78,27.81,27.77,27.79,35400.0,24.1053,24.1313,24.0966,24.1139,35400.0
2011-06-21 11:10:00,27.79,27.79,27.72,27.72,66300.0,24.1139,24.1139,24.0532,24.0532,66300.0
2011-06-21 11:20:00,27.71,27.77,27.71,27.74,73200.0,24.0445,24.0966,24.0445,24.0706,73200.0
2011-06-21 11:30:00,27.75,27.8,27.75,27.78,38100.0,24.0792,24.1226,24.0792,24.1053,38100.0
2011-06-21 11:40:00,27.78,27.78,27.75,27.76,21600.0,24.1053,24.1053,24.0792,24.0879,21600.0
2011-06-21 11:50:00,27.76,27.76,27.73,27.73,48900.0,24.0879,24.0879,24.0619,24.0619,48900.0
2011-06-21 12:00:00,27.74,27.75,27.7,27.71,56400.0,24.0706,24.0792,24.0359,24.0445,56400.0
2011-06-21 12:10:00,27.71,27.72,27.7,27.71,29100.0,24.0445,24.0532,24.0359,24.0445,29100.0
2011-06-21 12:20:00,27.71,27.75,27.71,27.74,26100.0,24.0445,24.0792,24.0445,24.0706,26100.0
2011-06-21 12:30:00,27.74,27.75,27.7,27.71,27600.0,24.0706,24.0792,24.0359,24.0445,27600.0
2011-06-21 12:40:00,27.72,27.74,27.72,27.73,18300.0,24.0532,24.0706,24.0532,24.0619,18300.0
2011-06-21 12:50:00,27.74,27.8,27.73,27.8,36000.0,24.0706,24.1226,24.0619,24.1226,36000.0
2011-06-21 13:00:00,27.79,27.79,27.72,27.72,17100.0,24.1139,24.1139,24.0532,24.0532,17100.0
2011-06-21 13:10:00,27.72,27.73,27.67,27.67,33600.0,24.0532,24.0619,24.0098,24.0098,33600.0
2011-06-21 13:20:00,27.68,27.69,27.67,27.67,30000.0,24.0185,24.0272,24.0098,24.0098,30000.0
2011-06-21 13:30:00,27.67,27.71,27.66,27.66,32700.0,24.0098,24.0445,24.0011,24.0011,32700.0
2011-06-21 13:40:00,27.66,27.72,27.66,27.72,16500.0,24.0011,24.0532,24.0011,24.0532,16500.0
2011-06-21 13:50:00,27.71,27.74,27.71,27.73,36600.0,24.0445,24.0706,24.0445,24.0619,36600.0
2011-06-21 14:00:00,27.72,27.75,27.7,27.71,87300.0,24.0532,24.0792,24.0359,24.0445,87300.0
2011-06-21 14:10:00,27.71,27.71,27.69,27.7,45600.0,24.0445,24.0445,24.0272,24.0359,45600.0
2011-06-21 14:20:00,27.7,27.71,27.69,27.71,42000.0,24.0359,24.0445,24.0272,24.0445,42000.0
2011-06-21 14:30:00,27.71,27.76,27.7,27.75,36300.0,24.0445,24.0879,24.0359,24.0792,36300.0
2011-06-21 14:40:00,27.75,27.77,27.73,27.77,23100.0,24.0792,24.0966,24.0619,24.0966,23100.0
2011-06-21 14:50:00,27.78,27.8,27.74,27.79,27900.0,24.1053,24.1226,24.0706,24.1139,27900.0
2011-06-21 15:00:00,27.79,27.81,27.74,27.8,35700.0,24.1139,24.1313,24.0706,24.1226,35700.0
2011-06-21 15:10:00,27.8,27.82,27.79,27.82,44100.0,24.1226,24.14,24.1139,24.14,44100.0
2011-06-21 15:20:00,27.82,27.82,27.8,27.81,43200.0,24.14,24.14,24.1226,24.1313,43200.0
2011-06-21 15:30:00,27.81,27.81,27.77,27.78,87300.0,24.1313,24.1313,24.0966,24.1053,87300.0
2011-06-21 15:40:00,27.78,27.81,27.74,27.81,150300.0,24.1053,24.1313,24.0706,24.1313,150300.0
2011-06-21 15:50:00,27.81,27.82,27.77,27.79,128100.0,24.1313,24.14,24.0966,24.1139,128100.0
2011-06-22 09:30:00,27.76,27.76,27.65,27.68,41700.0,24.0879,24.0879,23.9925,24.0185,41700.0
2011-06-22 09:40:00,27.68,27.79,27.65,27.78,24600.0,24.0185,24.1139,23.9925,24.1053,24600.0
2011-06-22 09:50:00,27.76,27.76,27.71,27.75,19500.0,24.0879,24.0879,24.0445,24.0792,19500.0
2011-06-22 10:00:00,27.76,27.76,27.72,27.74,50100.0,24.0879,24.0879,24.0532,24.0706,50100.0
2011-06-22 10:10:00,27.74,27.74,27.62,27.65,40800.0,24.0706,24.0706,23.9664,23.9925,40800.0
2011-06-22 10:20:00,27.65,27.73,27.64,27.72,25500.0,23.9925,24.0619,23.9838,24.0532,25500.0
2011-06-22 10:30:00,27.73,27.75,27.72,27.74,66000.0,24.0619,24.0792,24.0532,24.0706,66000.0
2011-06-22 10:40:00,27.74,27.79,27.73,27.79,70200.0,24.0706,24.1139,24.0619,24.1139,70200.0
2011-06-22 10:50:00,27.79,27.83,27.68,27.74,416100.0,24.1139,24.1487,24.0185,24.0706,416100.0
2011-06-22 11:00:00,27.74,27.77,27.74,27.74,44700.0,24.0706,24.0966,24.0706,24.0706,44700.0
2011-06-22 11:10:00,27.75,27.78,27.74,27.77,33900.0,24.0792,24.1053,24.0706,24.0966,33900.0
2011-06-22 11:20:00,27.76,27.79,27.76,27.77,27900.0,24.0879,24.1139,24.0879,24.0966,27900.0
2011-06-22 11:30:00,27.77,27.8,27.77,27.8,50100.0,24.0966,24.1226,24.0966,24.1226,50100.0
2011-06-22 11:40:00,27.82,27.82,27.77,27.8,21000.0,24.14,24.14,24.0966,24.1226,21000.0
2011-06-22 11:50:00,27.79,27.79,27.75,27.76,33600.0,24.1139,24.1139,24.0792,24.0879,33600.0
2011-06-22 12:00:00,27.76,27.78,27.74,27.78,93300.0,24.0879,24.1053,24.0706,24.1053,93300.0
2011-06-22 12:10:00,27.79,27.79,27.75,27.75,29700.0,24.1139,24.1139,24.0792,24.0792,29700.0
2011-06-22 12:20:00,27.75,27.76,27.74,27.76,24600.0,24.0792,24.0879,24.0706,24.0879,24600.0
2011-06-22 12:30:00,27.76,27.79,27.73,27.78,119700.0,24.0879,24.1139,24.0619,24.1053,119700.0
2011-06-22 12:40:00,27.77,27.83,27.77,27.83,54000.0,24.0966,24.1487,24.0966,24.1487,54000.0
2011-06-22 12:50:00,27.83,27.85,27.82,27.83,19500.0,24.1487,24.166,24.14,24.1487,19500.0
2011-06-22 13:00:00,27.84,27.84,27.8,27.81,24300.0,24.1573,24.1573,24.1226,24.1313,24300.0
2011-06-22 13:10:00,27.81,27.82,27.79,27.8,12000.0,24.1313,24.14,24.1139,24.1226,12000.0
2011-06-22 13:20:00,27.81,27.83,27.77,27.79,21900.0,24.1313,24.1487,24.0966,24.1139,21900.0
2011-06-22 13:30:00,27.8,27.82,27.79,27.82,15300.0,24.1226,24.14,24.1139,24.14,15300.0
2011-06-22 13:40:00,27.81,27.82,27.78,27.79,19800.0,24.1313,24.14,24.1053,24.1139,19800.0
2011-06-22 13:50:00,27.79,27.82,27.79,27.81,16800.0,24.1139,24.14,24.1139,24.1313,16800.0
2011-06-22 14:00:00,27.8,27.8,27.74,27.78,53400.0,24.1226,24.1226,24.0706,24.1053,53400.0
2011-06-22 14:10:00,27.77,27.78,27.72,27.72,40200.0,24.0966,24.1053,24.0532,24.0532,40200.0
2011-06-22 14:20:00,27.72,27.79,27.72,27.73,44100.0,24.0532,24.1139,24.0532,24.0619,44100.0
2011-06-22 14:30:00,27.73,27.74,27.7,27.71,48900.0,24.0619,24.0706,24.0359,24.0445,48900.0
2011-06-22 14:40:00,27.71,27.72,27.67,27.69,38700.0,24.0445,24.0532,24.0098,24.0272,38700.0
2011-06-22 14:50:00,27.69,27.7,27.64,27.67,156300.0,24.0272,24.0359,23.9838,24.0098,156300.0
2011-06-22 15:00:00,27.68,27.75,27.66,27.74,199200.0,24.0185,24.0792,24.0011,24.0706,199200.0
2011-06-22 15:10:00,27.74,27.74,27.71,27.72,134100.0,24.0706,24.0706,24.0445,24.0532,134100.0
2011-06-22 15:20:00,27.73,27.74,27.72,27.73,102000.0,24.0619,24.0706,24.0532,24.0619,102000.0
2011-06-22 15:30:00,27.72,27.74,27.7,27.71,121500.0,24.0532,24.0706,24.0359,24.0445,121500.0
2011-06-22 15:40:00,27.71,27.73,27.67,27.7,144000.0,24.0445,24.0619,24.0098,24.0359,144000.0
2011-06-22 15:50:00,27.7,27.72,27.66,27.68,167100.0,24.0359,24.0532,24.0011,24.0185,167100.0
2011-06-23 09:30:00,27.51,27.55,27.38,27.51,128700.0,23.871,23.9057,23.7582,23.871,128700.0
2011-06-23 09:40:00,27.51,27.53,27.34,27.49,132600.0,23.871,23.8883,23.7235,23.8536,132600.0
2011-06-23 09:50:00,27.51,27.51,27.4,27.48,171600.0,23.871,23.871,23.7755,23.845,171600.0
2011-06-23 10:00:00,27.48,27.64,27.48,27.61,100800.0,23.845,23.9838,23.845,23.9578,100800.0
2011-06-23 10:10:00,27.62,27.72,27.6,27.71,114900.0,23.9664,24.0532,23.9491,24.0445,114900.0
2011-06-23 10:20:00,27.71,27.77,27.66,27.75,151200.0,24.0445,24.0966,24.0011,24.0792,151200.0
2011-06-23 10:30:00,27.75,27.78,27.69,27.71,123000.0,24.0792,24.1053,24.0272,24.0445,123000.0
2011-06-23 10:40:00,27.7,27.72,27.63,27.64,189600.0,24.0359,24.0532,23.9751,23.9838,189600.0
2011-06-23 10:50:00,27.64,27.67,27.59,27.66,69600.0,23.9838,24.0098,23.9404,24.0011,69600.0
2011-06-23 11:00:00,27.66,27.68,27.63,27.67,162300.0,24.0011,24.0185,23.9751,24.0098,162300.0
2011-06-23 11:10:00,27.68,27.7,27.65,27.69,53700.0,24.0185,24.0359,23.9925,24.0272,53700.0
2011-06-23 11:20:00,27.68,27.77,27.68,27.75,47400.0,24.0185,24.0966,24.0185,24.0792,47400.0
2011-06-23 11:30:00,27.76,27.83,27.73,27.83,52200.0,24.0879,24.1487,24.0619,24.1487,52200.0
2011-06-23 11:40:00,27.82,27.85,27.82,27.84,45900.0,24.14,24.166,24.14,24.1573,45900.0
2011-06-23 11:50:00,27.84,27.89,27.83,27.87,59100.0,24.1573,24.2007,24.1487,24.1834,59100.0
2011-06-23 12:00:00,27.87,27.94,27.87,27.89,66600.0,24.1834,24.2441,24.1834,24.2007,66600.0
2011-06-23 12:10:00,27.89,27.92,27.89,27.89,73200.0,24.2007,24.2268,24.2007,24.2007,73200.0
2011-06-23 12:20:00,27.89,27.92,27.86,27.87,80700.0,24.2007,24.2268,24.1747,24.1834,80700.0
2011-06-23 12:30:00,27.88,27.98,27.87,27.97,114600.0,24.192,24.2788,24.1834,24.2701,114600.0
2011-06-23 12:40:00,27.97,28.01,27.97,27.99,87000.0,24.2701,24.3048,24.2701,24.2875,87000.0
2011-06-23 12:50:00,28.0,28.04,27.98,27.99,99300.0,24.2962,24.3309,24.2788,24.2875,99300.0
2011-06-23 13:00:00,28.0,28.04,27.98,28.02,53700.0,24.2962,24.3309,24.2788,24.3135,53700.0
2011-06-23 13:10:00,28.02,28.02,27.93,27.93,57600.0,24.3135,24.3135,24.2354,24.2354,57600.0
2011-06-23 13:20:00,27.94,27.96,27.92,27.95,33300.0,24.2441,24.2615,24.2268,24.2528,33300.0
2011-06-23 13:30:00,27.95,28.03,27.94,27.99,69600.0,24.2528,24.3222,24.2441,24.2875,69600.0
2011-06-23 13:40:00,27.99,27.99,27.96,27.97,22200.0,24.2875,24.2875,24.2615,24.2701,22200.0
2011-06-23 13:50:00,27.96,27.98,27.93,27.97,40200.0,24.2615,24.2788,24.2354,24.2701,40200.0
2011-06-23 14:00:00,27.97,27.97,27.9,27.95,145200.0,24.2701,24.2701,24.2094,24.2528,145200.0
2011-06-23 14:10:00,27.95,27.96,27.9,27.92,107400.0,24.2528,24.2615,24.2094,24.2268,107400.0
2011-06-23 14:20:00,27.92,27.94,27.9,27.91,45600.0,24.2268,24.2441,24.2094,24.2181,45600.0
2011-06-23 14:30:00,27.91,27.93,27.86,27.86,66000.0,24.2181,24.2354,24.1747,24.1747,66000.0
2011-06-23 14:40:00,27.86,27.87,27.82,27.84,74100.0,24.1747,24.1834,24.14,24.1573,74100.0
2011-06-23 14:50:00,27.84,28.13,27.83,28.13,106800.0,24.1573,24.409,24.1487,24.409,106800.0
2011-06-23 15:00:00,28.13,28.14,28.01,28.11,284400.0,24.409,24.4177,24.3048,24.3916,284400.0
2011-06-23 15:10:00,28.1,28.29,28.09,28.23,181500.0,24.3829,24.5478,24.3743,24.4957,181500.0
2011-06-23 15:20:00,28.23,28.24,28.15,28.16,160500.0,24.4957,24.5044,24.4263,24.435,160500.0
2011-06-23 15:30:00,28.16,28.2,28.1,28.13,164700.0,24.435,24.4697,24.3829,24.409,164700.0
2011-06-23 15:40:00,28.13,28.23,28.13,28.21,204300.0,24.409,24.4957,24.409,24.4784,204300.0
2011-06-23 15:50:00,28.21,28.27,28.21,28.27,317400.0,24.4784,24.5305,24.4784,24.5305,317400.0
2011-06-24 09:30:00,28.2,28.26,28.1,28.16,68400.0,24.4697,24.5218,24.3829,24.435,68400.0
2011-06-24 09:40:00,28.17,28.2,28.04,28.05,48300.0,24.4437,24.4697,24.3309,24.3396,48300.0
2011-06-24 09:50:00,28.05,28.05,27.99,28.01,57900.0,24.3396,24.3396,24.2875,24.3048,57900.0
2011-06-24 10:00:00,28.01,28.02,27.93,27.96,111600.0,24.3048,24.3135,24.2354,24.2615,111600.0
2011-06-24 10:10:00,27.95,27.99,27.89,27.97,123900.0,24.2528,24.2875,24.2007,24.2701,123900.0
2011-06-24 10:20:00,27.97,27.98,27.95,27.95,108900.0,24.2701,24.2788,24.2528,24.2528,108900.0
2011-06-24 10:30:00,27.95,28.02,27.95,27.99,232200.0,24.2528,24.3135,24.2528,24.2875,232200.0
2011-06-24 10:40:00,27.99,28.02,27.95,27.96,57300.0,24.2875,24.3135,24.2528,24.2615,57300.0
2011-06-24 10:50:00,27.96,27.96,27.92,27.93,53100.0,24.2615,24.2615,24.2268,24.2354,53100.0
2011-06-24 11:00:00,27.92,27.97,27.92,27.97,82500.0,24.2268,24.2701,24.2268,24.2701,82500.0
2011-06-24 11:10:00,27.98,28.0,27.93,27.97,65100.0,24.2788,24.2962,24.2354,24.2701,65100.0
2011-06-24 11:20:00,27.96,28.0,27.95,28.0,78900.0,24.2615,24.2962,24.2528,24.2962,78900.0
2011-06-24 11:30:00,28.0,28.0,27.95,27.97,74400.0,24.2962,24.2962,24.2528,24.2701,74400.0
2011-06-24 11:40:00,27.98,28.01,27.97,27.99,40500.0,24.2788,24.3048,24.2701,24.2875,40500.0
2011-06-24 11:50:00,27.98,27.99,27.95,27.97,39900.0,24.2788,24.2875,24.2528,24.2701,39900.0
2011-06-24 12:00:00,27.97,27.97,27.94,27.95,38100.0,24.2701,24.2701,24.2441,24.2528,38100.0
2011-06-24 12:10:00,27.95,27.95,27.92,27.94,49200.0,24.2528,24.2528,24.2268,24.2441,49200.0
2011-06-24 12:20:00,27.94,27.96,27.93,27.96,35700.0,24.2441,24.2615,24.2354,24.2615,35700.0
2011-06-24 12:30:00,27.96,27.99,27.95,27.98,43500.0,24.2615,24.2875,24.2528,24.2788,43500.0
2011-06-24 12:40:00,27.98,27.99,27.92,27.92,48000.0,24.2788,24.2875,24.2268,24.2268,48000.0
2011-06-24 12:50:00,27.92,27.95,27.92,27.94,66900.0,24.2268,24.2528,24.2268,24.2441,66900.0
2011-06-24 13:00:00,27.95,27.95,27.89,27.92,48300.0,24.2528,24.2528,24.2007,24.2268,48300.0
2011-06-24 13:10:00,27.92,27.93,27.91,27.91,41400.0,24.2268,24.2354,24.2181,24.2181,41400.0
2011-06-24 13:20:00,27.91,27.98,27.9,27.98,62100.0,24.2181,24.2788,24.2094,24.2788,62100.0
2011-06-24 13:30:00,27.97,28.01,27.94,27.99,19800.0,24.2701,24.3048,24.2441,24.2875,19800.0
2011-06-24 13:40:00,27.99,28.02,27.97,28.02,27300.0,24.2875,24.3135,24.2701,24.3135,27300.0
2011-06-24 13:50:00,28.01,28.02,27.99,28.01,21000.0,24.3048,24.3135,24.2875,24.3048,21000.0
2011-06-24 14:00:00,28.03,28.03,27.95,27.95,28500.0,24.3222,24.3222,24.2528,24.2528,28500.0
2011-06-24 14:10:00,27.94,27.98,27.92,27.98,31500.0,24.2441,24.2788,24.2268,24.2788,31500.0
2011-06-24 14:20:00,27.96,28.0,27.96,27.99,23100.0,24.2615,24.2962,24.2615,24.2875,23100.0
2011-06-24 14:30:00,27.99,28.0,27.94,27.96,39300.0,24.2875,24.2962,24.2441,24.2615,39300.0
2011-06-24 14:40:00,27.96,28.0,27.95,27.97,39900.0,24.2615,24.2962,24.2528,24.2701,39900.0
2011-06-24 14:50:00,27.98,28.0,27.96,27.97,28200.0,24.2788,24.2962,24.2615,24.2701,28200.0
2011-06-24 15:00:00,27.97,27.98,27.94,27.95,35700.0,24.2701,24.2788,24.2441,24.2528,35700.0
2011-06-24 15:10:00,27.94,28.0,27.94,27.98,29100.0,24.2441,24.2962,24.2441,24.2788,29100.0
2011-06-24 15:20:00,27.98,28.01,27.98,28.0,137100.0,24.2788,24.3048,24.2788,24.2962,137100.0
2011-06-24 15:30:00,28.0,28.07,28.0,28.0,174900.0,24.2962,24.3569,24.2962,24.2962,174900.0
2011-06-24 15:40:00,28.0,28.06,27.98,28.01,161700.0,24.2962,24.3482,24.2788,24.3048,161700.0
2011-06-24 15:50:00,28.01,28.06,27.98,28.04,279600.0,24.3048,24.3482,24.2788,24.3309,279600.0
2011-06-27 09:30:00,27.72,27.8,27.28,27.33,748500.0,24.0532,24.1226,23.6714,23.7148,748500.0
2011-06-27 09:40:00,27.34,27.6,27.32,27.55,312300.0,23.7235,23.9491,23.7061,23.9057,312300.0
2011-06-27 09:50:00,27.56,27.62,27.52,27.55,183000.0,23.9144,23.9664,23.8797,23.9057,183000.0
2011-06-27 10:00:00,27.55,27.7,27.55,27.66,99600.0,23.9057,24.0359,23.9057,24.0011,99600.0
2011-06-27 10:10:00,27.65,27.66,27.6,27.66,54900.0,23.9925,24.0011,23.9491,24.0011,54900.0
2011-06-27 10:20:00,27.65,27.69,27.61,27.68,60900.0,23.9925,24.0272,23.9578,24.0185,60900.0
2011-06-27 10:30:00,27.68,27.72,27.63,27.63,49200.0,24.0185,24.0532,23.9751,23.9751,49200.0
2011-06-27 10:40:00,27.63,27.71,27.58,27.66,90000.0,23.9751,24.0445,23.9317,24.0011,90000.0
2011-06-27 10:50:00,27.66,27.67,27.63,27.66,57300.0,24.0011,24.0098,23.9751,24.0011,57300.0
2011-06-27 11:00:00,27.66,27.68,27.6,27.6,80100.0,24.0011,24.0185,23.9491,23.9491,80100.0
2011-06-27 11:10:00,27.6,27.63,27.57,27.57,53100.0,23.9491,23.9751,23.923,23.923,53100.0
2011-06-27 11:20:00,27.58,27.59,27.55,27.58,60300.0,23.9317,23.9404,23.9057,23.9317,60300.0
2011-06-27 11:30:00,27.57,27.58,27.52,27.53,117000.0,23.923,23.9317,23.8797,23.8883,117000.0
2011-06-27 11:40:00,27.53,27.55,27.5,27.54,92400.0,23.8883,23.9057,23.8623,23.897,92400.0
2011-06-27 11:50:00,27.54,27.58,27.53,27.55,78600.0,23.897,23.9317,23.8883,23.9057,78600.0
2011-06-27 12:00:00,27.55,27.58,27.53,27.53,71400.0,23.9057,23.9317,23.8883,23.8883,71400.0
2011-06-27 12:10:00,27.53,27.54,27.48,27.49,66300.0,23.8883,23.897,23.845,23.8536,66300.0
2011-06-27 12:20:00,27.5,27.54,27.49,27.54,52200.0,23.8623,23.897,23.8536,23.897,52200.0
2011-06-27 12:30:00,27.53,27.54,27.51,27.54,52200.0,23.8883,23.897,23.871,23.897,52200.0
2011-06-27 12:40:00,27.54,27.6,27.53,27.6,143100.0,23.897,23.9491,23.8883,23.9491,143100.0
2011-06-27 12:50:00,27.6,27.6,27.56,27.56,84000.0,23.9491,23.9491,23.9144,23.9144,84000.0
2011-06-27 13:00:00,27.56,27.56,27.54,27.54,73200.0,23.9144,23.9144,23.897,23.897,73200.0
2011-06-27 13:10:00,27.54,27.55,27.52,27.53,100200.0,23.897,23.9057,23.8797,23.8883,100200.0
2011-06-27 13:20:00,27.53,27.53,27.49,27.49,181500.0,23.8883,23.8883,23.8536,23.8536,181500.0
2011-06-27 13:30:00,27.5,27.5,27.45,27.45,94200.0,23.8623,23.8623,23.8189,23.8189,94200.0
2011-06-27 13:40:00,27.45,27.47,27.43,27.44,98700.0,23.8189,23.8363,23.8016,23.8102,98700.0
2011-06-27 13:50:00,27.44,27.48,27.42,27.46,105000.0,23.8102,23.845,23.7929,23.8276,105000.0
2011-06-27 14:00:00,27.46,27.52,27.45,27.5,224100.0,23.8276,23.8797,23.8189,23.8623,224100.0
2011-06-27 14:10:00,27.51,27.59,27.5,27.57,69300.0,23.871,23.9404,23.8623,23.923,69300.0
2011-06-27 14:20:00,27.57,27.6,27.56,27.57,74100.0,23.923,23.9491,23.9144,23.923,74100.0
2011-06-27 14:30:00,27.58,27.59,27.57,27.58,87300.0,23.9317,23.9404,23.923,23.9317,87300.0
2011-06-27 14:40:00,27.58,27.6,27.55,27.57,74400.0,23.9317,23.9491,23.9057,23.923,74400.0
2011-06-27 14:50:00,27.56,27.56,27.53,27.54,66000.0,23.9144,23.9144,23.8883,23.897,66000.0
2011-06-27 15:00:00,27.54,27.59,27.54,27.59,184500.0,23.897,23.9404,23.897,23.9404,184500.0
2011-06-27 15:10:00,27.59,27.6,27.56,27.59,108600.0,23.9404,23.9491,23.9144,23.9404,108600.0
2011-06-27 15:20:00,27.59,27.63,27.59,27.6,212400.0,23.9404,23.9751,23.9404,23.9491,212400.0
2011-06-27 15:30:00,27.61,27.62,27.56,27.6,164700.0,23.9578,23.9664,23.9144,23.9491,164700.0
2011-06-27 15:40:00,27.6,27.65,27.6,27.62,269700.0,23.9491,23.9925,23.9491,23.9664,269700.0
2011-06-27 15:50:00,27.62,27.64,27.62,27.62,309600.0,23.9664,23.9838,23.9664,23.9664,309600.0
2011-06-28 09:30:00,27.67,27.68,27.59,27.67,193800.0,24.0098,24.0185,23.9404,24.0098,193800.0
2011-06-28 09:40:00,27.67,27.69,27.65,27.65,150900.0,24.0098,24.0272,23.9925,23.9925,150900.0
2011-06-28 09:50:00,27.65,27.67,27.64,27.67,51900.0,23.9925,24.0098,23.9838,24.0098,51900.0
2011-06-28 10:00:00,27.67,27.68,27.59,27.6,207300.0,24.0098,24.0185,23.9404,23.9491,207300.0
2011-06-28 10:10:00,27.6,27.66,27.59,27.61,61800.0,23.9491,24.0011,23.9404,23.9578,61800.0
2011-06-28 10:20:00,27.61,27.67,27.6,27.67,61200.0,23.9578,24.0098,23.9491,24.0098,61200.0
2011-06-28 10:30:00,27.67,27.67,27.62,27.62,116100.0,24.0098,24.0098,23.9664,23.9664,116100.0
2011-06-28 10:40:00,27.62,27.67,27.62,27.66,63900.0,23.9664,24.0098,23.9664,24.0011,63900.0
2011-06-28 10:50:00,27.66,27.71,27.65,27.68,44700.0,24.0011,24.0445,23.9925,24.0185,44700.0
2011-06-28 11:00:00,27.68,27.71,27.66,27.71,45300.0,24.0185,24.0445,24.0011,24.0445,45300.0
2011-06-28 11:10:00,27.71,27.71,27.68,27.69,73200.0,24.0445,24.0445,24.0185,24.0272,73200.0
2011-06-28 11:20:00,27.69,27.71,27.66,27.67,69000.0,24.0272,24.0445,24.0011,24.0098,69000.0
2011-06-28 11:30:00,27.67,27.7,27.67,27.69,71400.0,24.0098,24.0359,24.0098,24.0272,71400.0
2011-06-28 11:40:00,27.69,27.71,27.66,27.67,78600.0,24.0272,24.0445,24.0011,24.0098,78600.0
2011-06-28 11:50:00,27.67,27.68,27.63,27.65,54600.0,24.0098,24.0185,23.9751,23.9925,54600.0
2011-06-28 12:00:00,27.66,27.67,27.63,27.63,70200.0,24.0011,24.0098,23.9751,23.9751,70200.0
2011-06-28 12:10:00,27.64,27.66,27.63,27.66,39000.0,23.9838,24.0011,23.9751,24.0011,39000.0
2011-06-28 12:20:00,27.66,27.67,27.63,27.63,56400.0,24.0011,24.0098,23.9751,23.9751,56400.0
2011-06-28 12:30:00,27.64,27.64,27.61,27.62,69000.0,23.9838,23.9838,23.9578,23.9664,69000.0
2011-06-28 12:40:00,27.62,27.63,27.59,27.62,63900.0,23.9664,23.9751,23.9404,23.9664,63900.0
2011-06-28 12:50:00,27.61,27.66,27.61,27.65,33600.0,23.9578,24.0011,23.9578,23.9925,33600.0
2011-06-28 13:00:00,27.66,27.67,27.65,27.65,80700.0,24.0011,24.0098,23.9925,23.9925,80700.0
2011-06-28 13:10:00,27.66,27.69,27.65,27.69,40500.0,24.0011,24.0272,23.9925,24.0272,40500.0
2011-06-28 13:20:00,27.69,27.78,27.69,27.77,42300.0,24.0272,24.1053,24.0272,24.0966,42300.0
2011-06-28 13:30:00,27.77,27.78,27.73,27.76,75000.0,24.0966,24.1053,24.0619,24.0879,75000.0
2011-06-28 13:40:00,27.75,27.81,27.75,27.81,63600.0,24.0792,24.1313,24.0792,24.1313,63600.0
2011-06-28 13:50:00,27.81,27.82,27.79,27.82,57300.0,24.1313,24.14,24.1139,24.14,57300.0
2011-06-28 14:00:00,27.82,27.83,27.8,27.81,57300.0,24.14,24.1487,24.1226,24.1313,57300.0
2011-06-28 14:10:00,27.81,27.85,27.8,27.84,68100.0,24.1313,24.166,24.1226,24.1573,68100.0
2011-06-28 14:20:00,27.84,27.89,27.83,27.88,66000.0,24.1573,24.2007,24.1487,24.192,66000.0
2011-06-28 14:30:00,27.88,27.89,27.85,27.88,74400.0,24.192,24.2007,24.166,24.192,74400.0
2011-06-28 14:40:00,27.88,27.88,27.83,27.85,61200.0,24.192,24.192,24.1487,24.166,61200.0
2011-06-28 14:50:00,27.85,27.87,27.84,27.86,55200.0,24.166,24.1834,24.1573,24.1747,55200.0
2011-06-28 15:00:00,27.87,27.87,27.84,27.84,74100.0,24.1834,24.1834,24.1573,24.1573,74100.0
2011-06-28 15:10:00,27.84,27.84,27.8,27.82,75900.0,24.1573,24.1573,24.1226,24.14,75900.0
2011-06-28 15:20:00,27.82,27.85,27.81,27.85,63600.0,24.14,24.166,24.1313,24.166,63600.0
2011-06-28 15:30:00,27.85,27.87,27.82,27.87,80700.0,24.166,24.1834,24.14,24.1834,80700.0
2011-06-28 15:40:00,27.86,27.87,27.84,27.86,185700.0,24.1747,24.1834,24.1573,24.1747,185700.0
2011-06-28 15:50:00,27.86,27.87,27.83,27.84,480900.0,24.1747,24.1834,24.1487,24.1573,480900.0
2011-06-29 09:30:00,27.89,27.89,27.67,27.69,144300.0,24.2007,24.2007,24.0098,24.0272,144300.0
2011-06-29 09:40:00,27.69,27.73,27.56,27.56,111000.0,24.0272,24.0619,23.9144,23.9144,111000.0
2011-06-29 09:50:00,27.56,27.61,27.53,27.57,110100.0,23.9144,23.9578,23.8883,23.923,110100.0
2011-06-29 10:00:00,27.57,27.64,27.54,27.58,373800.0,23.923,23.9838,23.897,23.9317,373800.0
2011-06-29 10:10:00,27.58,27.76,27.57,27.73,161100.0,23.9317,24.0879,23.923,24.0619,161100.0
2011-06-29 10:20:00,27.73,27.75,27.69,27.73,111300.0,24.0619,24.0792,24.0272,24.0619,111300.0
2011-06-29 10:30:00,27.73,27.73,27.68,27.7,56700.0,24.0619,24.0619,24.0185,24.0359,56700.0
2011-06-29 10:40:00,27.7,27.75,27.7,27.7,78900.0,24.0359,24.0792,24.0359,24.0359,78900.0
2011-06-29 10:50:00,27.7,27.82,27.68,27.81,59700.0,24.0359,24.14,24.0185,24.1313,59700.0
2011-06-29 11:00:00,27.81,27.89,27.8,27.86,114000.0,24.1313,24.2007,24.1226,24.1747,114000.0
2011-06-29 11:10:00,27.87,27.88,27.84,27.86,27900.0,24.1834,24.192,24.1573,24.1747,27900.0
2011-06-29 11:20:00,27.86,27.86,27.72,27.74,91500.0,24.1747,24.1747,24.0532,24.0706,91500.0
2011-06-29 11:30:00,27.75,27.75,27.67,27.67,47400.0,24.0792,24.0792,24.0098,24.0098,47400.0
2011-06-29 11:40:00,27.66,27.67,27.61,27.64,73800.0,24.0011,24.0098,23.9578,23.9838,73800.0
2011-06-29 11:50:00,27.64,27.65,27.59,27.64,75300.0,23.9838,23.9925,23.9404,23.9838,75300.0
2011-06-29 12:00:00,27.64,27.64,27.6,27.6,91200.0,23.9838,23.9838,23.9491,23.9491,91200.0
2011-06-29 12:10:00,27.6,27.6,27.56,27.57,30600.0,23.9491,23.9491,23.9144,23.923,30600.0
2011-06-29 12:20:00,27.57,27.57,27.54,27.55,24300.0,23.923,23.923,23.897,23.9057,24300.0
2011-06-29 12:30:00,27.55,27.58,27.55,27.57,29400.0,23.9057,23.9317,23.9057,23.923,29400.0
2011-06-29 12:40:00,27.57,27.63,27.57,27.62,20700.0,23.923,23.9751,23.923,23.9664,20700.0
2011-06-29 12:50:00,27.62,27.63,27.61,27.62,27600.0,23.9664,23.9751,23.9578,23.9664,27600.0
2011-06-29 13:00:00,27.62,27.64,27.6,27.62,57300.0,23.9664,23.9838,23.9491,23.9664,57300.0
2011-06-29 13:10:00,27.62,27.64,27.61,27.62,21000.0,23.9664,23.9838,23.9578,23.9664,21000.0
2011-06-29 13:20:00,27.61,27.62,27.58,27.59,114900.0,23.9578,23.9664,23.9317,23.9404,114900.0
2011-06-29 13:30:00,27.6,27.64,27.6,27.64,52800.0,23.9491,23.9838,23.9491,23.9838,52800.0
2011-06-29 13:40:00,27.64,27.65,27.61,27.63,48300.0,23.9838,23.9925,23.9578,23.9751,48300.0
2011-06-29 13:50:00,27.62,27.63,27.54,27.55,159600.0,23.9664,23.9751,23.897,23.9057,159600.0
2011-06-29 14:00:00,27.56,27.58,27.53,27.53,104700.0,23.9144,23.9317,23.8883,23.8883,104700.0
2011-06-29 14:10:00,27.53,27.55,27.5,27.55,86700.0,23.8883,23.9057,23.8623,23.9057,86700.0
2011-06-29 14:20:00,27.55,27.57,27.48,27.51,111900.0,23.9057,23.923,23.845,23.871,111900.0
2011-06-29 14:30:00,27.51,27.59,27.5,27.59,113400.0,23.871,23.9404,23.8623,23.9404,113400.0
2011-06-29 14:40:00,27.59,27.6,27.54,27.58,59400.0,23.9404,23.9491,23.897,23.9317,59400.0
2011-06-29 14:50:00,27.57,27.61,27.57,27.59,107400.0,23.923,23.9578,23.923,23.9404,107400.0
2011-06-29 15:00:00,27.59,27.61,27.57,27.57,78000.0,23.9404,23.9578,23.923,23.923,78000.0
2011-06-29 15:10:00,27.57,27.6,27.52,27.52,194100.0,23.923,23.9491,23.8797,23.8797,194100.0
2011-06-29 15:20:00,27.53,27.54,27.48,27.52,224700.0,23.8883,23.897,23.845,23.8797,224700.0
2011-06-29 15:30:00,27.52,27.55,27.52,27.55,156600.0,23.8797,23.9057,23.8797,23.9057,156600.0
2011-06-29 15:40:00,27.55,27.59,27.54,27.56,289500.0,23.9057,23.9404,23.897,23.9144,289500.0
2011-06-29 15:50:00,27.56,27.61,27.54,27.56,388800.0,23.9144,23.9578,23.897,23.9144,388800.0
2011-06-30 09:30:00,27.65,27.7,27.6,27.62,77700.0,23.9925,24.0359,23.9491,23.9664,77700.0
2011-06-30 09:40:00,27.6,27.87,27.57,27.78,106200.0,23.9491,24.1834,23.923,24.1053,106200.0
2011-06-30 09:50:00,27.79,27.8,27.71,27.72,76800.0,24.1139,24.1226,24.0445,24.0532,76800.0
2011-06-30 10:00:00,27.72,27.81,27.72,27.8,50700.0,24.0532,24.1313,24.0532,24.1226,50700.0
2011-06-30 10:10:00,27.8,27.81,27.76,27.79,45000.0,24.1226,24.1313,24.0879,24.1139,45000.0
2011-06-30 10:20:00,27.79,27.83,27.79,27.81,39600.0,24.1139,24.1487,24.1139,24.1313,39600.0
2011-06-30 10:30:00,27.81,27.83,27.77,27.82,67800.0,24.1313,24.1487,24.0966,24.14,67800.0
2011-06-30 10:40:00,27.82,27.82,27.78,27.8,68400.0,24.14,24.14,24.1053,24.1226,68400.0
2011-06-30 10:50:00,27.8,27.81,27.76,27.78,45600.0,24.1226,24.1313,24.0879,24.1053,45600.0
2011-06-30 11:00:00,27.78,27.82,27.78,27.79,49500.0,24.1053,24.14,24.1053,24.1139,49500.0
2011-06-30 11:10:00,27.78,27.78,27.74,27.75,75600.0,24.1053,24.1053,24.0706,24.0792,75600.0
2011-06-30 11:20:00,27.75,27.75,27.7,27.7,52800.0,24.0792,24.0792,24.0359,24.0359,52800.0
2011-06-30 11:30:00,27.7,27.74,27.7,27.73,64200.0,24.0359,24.0706,24.0359,24.0619,64200.0
2011-06-30 11:40:00,27.73,27.75,27.72,27.73,51900.0,24.0619,24.0792,24.0532,24.0619,51900.0
2011-06-30 11:50:00,27.74,27.74,27.73,27.73,47100.0,24.0706,24.0706,24.0619,24.0619,47100.0
2011-06-30 12:00:00,27.73,27.74,27.72,27.74,26700.0,24.0619,24.0706,24.0532,24.0706,26700.0
2011-06-30 12:10:00,27.74,27.74,27.72,27.73,28200.0,24.0706,24.0706,24.0532,24.0619,28200.0
2011-06-30 12:20:00,27.73,27.74,27.69,27.74,53700.0,24.0619,24.0706,24.0272,24.0706,53700.0
2011-06-30 12:30:00,27.74,27.74,27.7,27.73,26700.0,24.0706,24.0706,24.0359,24.0619,26700.0
2011-06-30 12:40:00,27.73,27.76,27.72,27.76,17700.0,24.0619,24.0879,24.0532,24.0879,17700.0
2011-06-30 12:50:00,27.77,27.8,27.75,27.8,64500.0,24.0966,24.1226,24.0792,24.1226,64500.0
2011-06-30 13:00:00,27.81,27.82,27.79,27.8,89100.0,24.1313,24.14,24.1139,24.1226,89100.0
2011-06-30 13:10:00,27.8,27.8,27.74,27.77,36300.0,24.1226,24.1226,24.0706,24.0966,36300.0
2011-06-30 13:20:00,27.77,27.79,27.75,27.76,32400.0,24.0966,24.1139,24.0792,24.0879,32400.0
2011-06-30 13:30:00,27.76,27.78,27.75,27.76,33900.0,24.0879,24.1053,24.0792,24.0879,33900.0
2011-06-30 13:40:00,27.76,27.77,27.73,27.74,37800.0,24.0879,24.0966,24.0619,24.0706,37800.0
2011-06-30 13:50:00,27.75,27.81,27.74,27.81,107400.0,24.0792,24.1313,24.0706,24.1313,107400.0
2011-06-30 14:00:00,27.81,27.82,27.81,27.81,72300.0,24.1313,24.14,24.1313,24.1313,72300.0
2011-06-30 14:10:00,27.81,27.82,27.79,27.79,74100.0,24.1313,24.14,24.1139,24.1139,74100.0
2011-06-30 14:20:00,27.8,27.81,27.77,27.8,63600.0,24.1226,24.1313,24.0966,24.1226,63600.0
2011-06-30 14:30:00,27.79,27.8,27.78,27.79,52200.0,24.1139,24.1226,24.1053,24.1139,52200.0
2011-06-30 14:40:00,27.79,27.8,27.77,27.77,68400.0,24.1139,24.1226,24.0966,24.0966,68400.0
2011-06-30 14:50:00,27.77,27.81,27.76,27.79,93900.0,24.0966,24.1313,24.0879,24.1139,93900.0
2011-06-30 15:00:00,27.79,27.79,27.77,27.78,69000.0,24.1139,24.1139,24.0966,24.1053,69000.0
2011-06-30 15:10:00,27.78,27.81,27.77,27.81,70800.0,24.1053,24.1313,24.0966,24.1313,70800.0
2011-06-30 15:20:00,27.81,27.82,27.8,27.82,135900.0,24.1313,24.14,24.1226,24.14,135900.0
2011-06-30 15:30:00,27.81,27.9,27.81,27.88,157200.0,24.1313,24.2094,24.1313,24.192,157200.0
2011-06-30 15:40:00,27.88,27.96,27.87,27.94,438000.0,24.192,24.2615,24.1834,24.2441,438000.0
2011-06-30 15:50:00,27.95,28.0,27.93,27.97,861900.0,24.2528,24.2962,24.2354,24.2701,861900.0
2011-07-01 09:30:00,28.04,28.09,27.97,28.04,96000.0,24.3309,24.3743,24.2701,24.3309,96000.0
2011-07-01 09:40:00,28.02,28.14,28.02,28.12,35400.0,24.3135,24.4177,24.3135,24.4003,35400.0
2011-07-01 09:50:00,28.11,28.11,28.06,28.07,22500.0,24.3916,24.3916,24.3482,24.3569,22500.0
2011-07-01 10:00:00,28.07,28.22,28.07,28.13,168000.0,24.3569,24.4871,24.3569,24.409,168000.0
2011-07-01 10:10:00,28.13,28.13,28.08,28.08,109200.0,24.409,24.409,24.3656,24.3656,109200.0
2011-07-01 10:20:00,28.09,28.21,28.09,28.2,53400.0,24.3743,24.4784,24.3743,24.4697,53400.0
2011-07-01 10:30:00,28.2,28.31,28.19,28.3,44100.0,24.4697,24.5652,24.461,24.5565,44100.0
2011-07-01 10:40:00,28.29,28.3,28.26,28.28,27000.0,24.5478,24.5565,24.5218,24.5391,27000.0
2011-07-01 10:50:00,28.28,28.31,28.26,28.28,26100.0,24.5391,24.5652,24.5218,24.5391,26100.0
2011-07-01 11:00:00,28.27,28.29,28.26,28.27,48000.0,24.5305,24.5478,24.5218,24.5305,48000.0
2011-07-01 11:10:00,28.27,28.28,28.24,28.28,37500.0,24.5305,24.5391,24.5044,24.5391,37500.0
2011-07-01 11:20:00,28.28,28.3,28.26,28.29,93300.0,24.5391,24.5565,24.5218,24.5478,93300.0
2011-07-01 11:30:00,28.3,28.33,28.29,28.3,28500.0,24.5565,24.5825,24.5478,24.5565,28500.0
2011-07-01 11:40:00,28.31,28.31,28.29,28.29,35100.0,24.5652,24.5652,24.5478,24.5478,35100.0
2011-07-01 11:50:00,28.28,28.3,28.26,28.3,26400.0,24.5391,24.5565,24.5218,24.5565,26400.0
2011-07-01 12:00:00,28.3,28.31,28.29,28.3,27300.0,24.5565,24.5652,24.5478,24.5565,27300.0
2011-07-01 12:10:00,28.3,28.31,28.25,28.25,66600.0,24.5565,24.5652,24.5131,24.5131,66600.0
2011-07-01 12:20:00,28.26,28.29,28.25,28.26,19800.0,24.5218,24.5478,24.5131,24.5218,19800.0
2011-07-01 12:30:00,28.27,28.3,28.27,28.3,20400.0,24.5305,24.5565,24.5305,24.5565,20400.0
2011-07-01 12:40:00,28.3,28.33,28.3,28.33,31800.0,24.5565,24.5825,24.5565,24.5825,31800.0
2011-07-01 12:50:00,28.33,28.33,28.31,28.32,27300.0,24.5825,24.5825,24.5652,24.5738,27300.0
2011-07-01 13:00:00,28.32,28.39,28.32,28.39,49500.0,24.5738,24.6346,24.5738,24.6346,49500.0
2011-07-01 13:10:00,28.38,28.41,28.38,28.4,21600.0,24.6259,24.6519,24.6259,24.6433,21600.0
2011-07-01 13:20:00,28.41,28.44,28.4,28.43,40500.0,24.6519,24.678,24.6433,24.6693,40500.0
2011-07-01 13:30:00,28.43,28.47,28.43,28.47,42000.0,24.6693,24.704,24.6693,24.704,42000.0
2011-07-01 13:40:00,28.46,28.47,28.44,28.45,30600.0,24.6953,24.704,24.678,24.6866,30600.0
2011-07-01 13:50:00,28.45,28.5,28.45,28.5,44100.0,24.6866,24.73,24.6866,24.73,44100.0
2011-07-01 14:00:00,28.5,28.51,28.48,28.49,30000.0,24.73,24.7387,24.7127,24.7214,30000.0
2011-07-01 14:10:00,28.48,28.54,28.47,28.51,24900.0,24.7127,24.7647,24.704,24.7387,24900.0
2011-07-01 14:20:00,28.51,28.55,28.51,28.54,31800.0,24.7387,24.7734,24.7387,24.7647,31800.0
2011-07-01 14:30:00,28.55,28.56,28.54,28.56,47400.0,24.7734,24.7821,24.7647,24.7821,47400.0
2011-07-01 14:40:00,28.56,28.58,28.55,28.58,46500.0,24.7821,24.7994,24.7734,24.7994,46500.0
2011-07-01 14:50:00,28.58,28.62,28.57,28.62,42900.0,24.7994,24.8342,24.7908,24.8342,42900.0
2011-07-01 15:00:00,28.62,28.63,28.59,28.6,88200.0,24.8342,24.8428,24.8081,24.8168,88200.0
2011-07-01 15:10:00,28.6,28.62,28.58,28.58,45000.0,24.8168,24.8342,24.7994,24.7994,45000.0
2011-07-01 15:20:00,28.58,28.59,28.56,28.58,77100.0,24.7994,24.8081,24.7821,24.7994,77100.0
2011-07-01 15:30:00,28.58,28.6,28.57,28.58,101100.0,24.7994,24.8168,24.7908,24.7994,101100.0
2011-07-01 15:40:00,28.59,28.61,28.57,28.59,252900.0,24.8081,24.8255,24.7908,24.8081,252900.0
2011-07-01 15:50:00,28.59,28.6,28.56,28.56,333900.0,24.8081,24.8168,24.7821,24.7821,333900.0
2011-07-05 09:30:00,28.5,28.5,28.28,28.31,117600.0,24.73,24.73,24.5391,24.5652,117600.0
2011-07-05 09:40:00,28.32,28.39,28.31,28.32,78900.0,24.5738,24.6346,24.5652,24.5738,78900.0
2011-07-05 09:50:00,28.32,28.32,28.28,28.31,36300.0,24.5738,24.5738,24.5391,24.5652,36300.0
2011-07-05 10:00:00,28.32,28.36,28.29,28.3,63000.0,24.5738,24.6085,24.5478,24.5565,63000.0
2011-07-05 10:10:00,28.29,28.31,28.19,28.19,88200.0,24.5478,24.5652,24.461,24.461,88200.0
2011-07-05 10:20:00,28.19,28.23,28.15,28.23,44100.0,24.461,24.4957,24.4263,24.4957,44100.0
2011-07-05 10:30:00,28.23,28.25,28.2,28.21,39300.0,24.4957,24.5131,24.4697,24.4784,39300.0
2011-07-05 10:40:00,28.21,28.23,28.18,28.18,33000.0,24.4784,24.4957,24.4524,24.4524,33000.0
2011-07-05 10:50:00,28.18,28.21,28.16,28.18,37800.0,24.4524,24.4784,24.435,24.4524,37800.0
2011-07-05 11:00:00,28.19,28.21,28.13,28.16,51000.0,24.461,24.4784,24.409,24.435,51000.0
2011-07-05 11:10:00,28.16,28.18,28.15,28.18,38700.0,24.435,24.4524,24.4263,24.4524,38700.0
2011-07-05 11:20:00,28.18,28.23,28.18,28.23,50700.0,24.4524,24.4957,24.4524,24.4957,50700.0
2011-07-05 11:30:00,28.23,28.27,28.21,28.24,40800.0,24.4957,24.5305,24.4784,24.5044,40800.0
2011-07-05 11:40:00,28.24,28.32,28.24,28.31,36300.0,24.5044,24.5738,24.5044,24.5652,36300.0
2011-07-05 11:50:00,28.31,28.34,28.3,28.34,31500.0,24.5652,24.5912,24.5565,24.5912,31500.0
2011-07-05 12:00:00,28.34,28.35,28.31,28.31,36000.0,24.5912,24.5999,24.5652,24.5652,36000.0
2011-07-05 12:10:00,28.32,28.33,28.29,28.31,25200.0,24.5738,24.5825,24.5478,24.5652,25200.0
2011-07-05 12:20:00,28.31,28.31,28.29,28.31,29700.0,24.5652,24.5652,24.5478,24.5652,29700.0
2011-07-05 12:30:00,28.31,28.33,28.26,28.26,60300.0,24.5652,24.5825,24.5218,24.5218,60300.0
2011-07-05 12:40:00,28.26,28.28,28.24,28.24,103500.0,24.5218,24.5391,24.5044,24.5044,103500.0
2011-07-05 12:50:00,28.24,28.26,28.23,28.23,33900.0,24.5044,24.5218,24.4957,24.4957,33900.0
2011-07-05 13:00:00,28.24,28.27,28.23,28.27,28200.0,24.5044,24.5305,24.4957,24.5305,28200.0
2011-07-05 13:10:00,28.27,28.31,28.26,28.29,98700.0,24.5305,24.5652,24.5218,24.5478,98700.0
2011-07-05 13:20:00,28.29,28.3,28.28,28.28,9300.0,24.5478,24.5565,24.5391,24.5391,9300.0
2011-07-05 13:30:00,28.29,28.31,28.28,28.29,52800.0,24.5478,24.5652,24.5391,24.5478,52800.0
2011-07-05 13:40:00,28.29,28.31,28.28,28.3,42300.0,24.5478,24.5652,24.5391,24.5565,42300.0
2011-07-05 13:50:00,28.31,28.34,28.31,28.33,66900.0,24.5652,24.5912,24.5652,24.5825,66900.0
2011-07-05 14:00:00,28.34,28.34,28.25,28.26,36600.0,24.5912,24.5912,24.5131,24.5218,36600.0
2011-07-05 14:10:00,28.26,28.29,28.24,28.24,35100.0,24.5218,24.5478,24.5044,24.5044,35100.0
2011-07-05 14:20:00,28.24,28.24,28.19,28.22,34500.0,24.5044,24.5044,24.461,24.4871,34500.0
2011-07-05 14:30:00,28.22,28.29,28.22,28.29,38100.0,24.4871,24.5478,24.4871,24.5478,38100.0
2011-07-05 14:40:00,28.29,28.31,28.28,28.29,27000.0,24.5478,24.5652,24.5391,24.5478,27000.0
2011-07-05 14:50:00,28.29,28.3,28.27,28.3,37800.0,24.5478,24.5565,24.5305,24.5565,37800.0
2011-07-05 15:00:00,28.29,28.32,28.27,28.32,47400.0,24.5478,24.5738,24.5305,24.5738,47400.0
2011-07-05 15:10:00,28.32,28.32,28.3,28.31,69600.0,24.5738,24.5738,24.5565,24.5652,69600.0
2011-07-05 15:20:00,28.31,28.35,28.31,28.34,76200.0,24.5652,24.5999,24.5652,24.5912,76200.0
2011-07-05 15:30:00,28.34,28.35,28.29,28.3,151500.0,24.5912,24.5999,24.5478,24.5565,151500.0
2011-07-05 15:40:00,28.3,28.31,28.26,28.27,167700.0,24.5565,24.5652,24.5218,24.5305,167700.0
2011-07-05 15:50:00,28.26,28.29,28.25,28.28,189600.0,24.5218,24.5478,24.5131,24.5391,189600.0
2011-07-06 09:30:00,28.27,28.28,28.19,28.23,37200.0,24.5305,24.5391,24.461,24.4957,37200.0
2011-07-06 09:40:00,28.21,28.29,28.2,28.27,35400.0,24.4784,24.5478,24.4697,24.5305,35400.0
2011-07-06 09:50:00,28.28,28.3,28.23,28.28,39900.0,24.5391,24.5565,24.4957,24.5391,39900.0
2011-07-06 10:00:00,28.25,28.3,28.17,28.21,87000.0,24.5131,24.5565,24.4437,24.4784,87000.0
2011-07-06 10:10:00,28.21,28.26,28.17,28.18,56400.0,24.4784,24.5218,24.4437,24.4524,56400.0
2011-07-06 10:20:00,28.18,28.28,28.17,28.28,55500.0,24.4524,24.5391,24.4437,24.5391,55500.0
2011-07-06 10:30:00,28.28,28.28,28.24,28.25,40500.0,24.5391,24.5391,24.5044,24.5131,40500.0
2011-07-06 10:40:00,28.27,28.28,28.21,28.27,35700.0,24.5305,24.5391,24.4784,24.5305,35700.0
2011-07-06 10:50:00,28.27,28.33,28.27,28.32,31800.0,24.5305,24.5825,24.5305,24.5738,31800.0
2011-07-06 11:00:00,28.33,28.34,28.31,28.32,9600.0,24.5825,24.5912,24.5652,24.5738,9600.0
2011-07-06 11:10:00,28.32,28.37,28.31,28.37,24000.0,24.5738,24.6172,24.5652,24.6172,24000.0
2011-07-06 11:20:00,28.36,28.39,28.36,28.38,33900.0,24.6085,24.6346,24.6085,24.6259,33900.0
2011-07-06 11:30:00,28.38,28.44,28.38,28.4,62400.0,24.6259,24.678,24.6259,24.6433,62400.0
2011-07-06 11:40:00,28.4,28.45,28.4,28.43,32100.0,24.6433,24.6866,24.6433,24.6693,32100.0
2011-07-06 11:50:00,28.43,28.47,28.43,28.47,28500.0,24.6693,24.704,24.6693,24.704,28500.0
2011-07-06 12:00:00,28.47,28.48,28.44,28.46,39300.0,24.704,24.7127,24.678,24.6953,39300.0
2011-07-06 12:10:00,28.45,28.49,28.45,28.48,33300.0,24.6866,24.7214,24.6866,24.7127,33300.0
2011-07-06 12:20:00,28.48,28.49,28.43,28.46,30600.0,24.7127,24.7214,24.6693,24.6953,30600.0
2011-07-06 12:30:00,28.47,28.52,28.46,28.52,28800.0,24.704,24.7474,24.6953,24.7474,28800.0
2011-07-06 12:40:00,28.52,28.53,28.5,28.52,31800.0,24.7474,24.7561,24.73,24.7474,31800.0
2011-07-06 12:50:00,28.51,28.55,28.51,28.53,45900.0,24.7387,24.7734,24.7387,24.7561,45900.0
2011-07-06 13:00:00,28.53,28.54,28.5,28.5,51000.0,24.7561,24.7647,24.73,24.73,51000.0
2011-07-06 13:10:00,28.5,28.51,28.48,28.49,36000.0,24.73,24.7387,24.7127,24.7214,36000.0
2011-07-06 13:20:00,28.49,28.5,28.46,28.47,22500.0,24.7214,24.73,24.6953,24.704,22500.0
2011-07-06 13:30:00,28.47,28.47,28.44,28.44,31500.0,24.704,24.704,24.678,24.678,31500.0
2011-07-06 13:40:00,28.44,28.46,28.43,28.45,39900.0,24.678,24.6953,24.6693,24.6866,39900.0
2011-07-06 13:50:00,28.45,28.48,28.45,28.47,35700.0,24.6866,24.7127,24.6866,24.704,35700.0
2011-07-06 14:00:00,28.47,28.48,28.42,28.42,29700.0,24.704,24.7127,24.6606,24.6606,29700.0
2011-07-06 14:10:00,28.42,28.46,28.42,28.46,61200.0,24.6606,24.6953,24.6606,24.6953,61200.0
2011-07-06 14:20:00,28.46,28.46,28.43,28.46,49500.0,24.6953,24.6953,24.6693,24.6953,49500.0
2011-07-06 14:30:00,28.46,28.49,28.46,28.49,45300.0,24.6953,24.7214,24.6953,24.7214,45300.0
2011-07-06 14:40:00,28.49,28.52,28.48,28.51,42600.0,24.7214,24.7474,24.7127,24.7387,42600.0
2011-07-06 14:50:00,28.51,28.54,28.49,28.49,48300.0,24.7387,24.7647,24.7214,24.7214,48300.0
2011-07-06 15:00:00,28.5,28.51,28.45,28.5,71700.0,24.73,24.7387,24.6866,24.73,71700.0
2011-07-06 15:10:00,28.5,28.51,28.45,28.46,54000.0,24.73,24.7387,24.6866,24.6953,54000.0
2011-07-06 15:20:00,28.47,28.49,28.46,28.48,47400.0,24.704,24.7214,24.6953,24.7127,47400.0
2011-07-06 15:30:00,28.48,28.48,28.44,28.46,71700.0,24.7127,24.7127,24.678,24.6953,71700.0
2011-07-06 15:40:00,28.46,28.47,28.43,28.43,251400.0,24.6953,24.704,24.6693,24.6693,251400.0
2011-07-06 15:50:00,28.42,28.46,28.42,28.45,148200.0,24.6606,24.6953,24.6606,24.6866,148200.0
2011-07-07 09:30:00,28.66,28.67,28.61,28.65,75300.0,24.8689,24.8775,24.8255,24.8602,75300.0
2011-07-07 09:40:00,28.66,28.7,28.62,28.67,124500.0,24.8689,24.9036,24.8342,24.8775,124500.0
2011-07-07 09:50:00,28.67,28.76,28.66,28.66,79500.0,24.8775,24.9556,24.8689,24.8689,79500.0
2011-07-07 10:00:00,28.66,28.69,28.61,28.67,62700.0,24.8689,24.8949,24.8255,24.8775,62700.0
2011-07-07 10:10:00,28.67,28.69,28.64,28.65,131100.0,24.8775,24.8949,24.8515,24.8602,131100.0
2011-07-07 10:20:00,28.65,28.68,28.63,28.66,100800.0,24.8602,24.8862,24.8428,24.8689,100800.0
2011-07-07 10:30:00,28.65,28.7,28.64,28.66,80400.0,24.8602,24.9036,24.8515,24.8689,80400.0
2011-07-07 10:40:00,28.66,28.68,28.61,28.63,48900.0,24.8689,24.8862,24.8255,24.8428,48900.0
2011-07-07 10:50:00,28.64,28.68,28.63,28.66,39300.0,24.8515,24.8862,24.8428,24.8689,39300.0
2011-07-07 11:00:00,28.66,28.68,28.65,28.67,53700.0,24.8689,24.8862,24.8602,24.8775,53700.0
2011-07-07 11:10:00,28.67,28.67,28.64,28.65,22500.0,24.8775,24.8775,24.8515,24.8602,22500.0
2011-07-07 11:20:00,28.66,28.67,28.64,28.65,39900.0,24.8689,24.8775,24.8515,24.8602,39900.0
2011-07-07 11:30:00,28.65,28.67,28.64,28.67,45000.0,24.8602,24.8775,24.8515,24.8775,45000.0
2011-07-07 11:40:00,28.67,28.67,28.65,28.66,54300.0,24.8775,24.8775,24.8602,24.8689,54300.0
2011-07-07 11:50:00,28.67,28.7,28.66,28.69,63300.0,24.8775,24.9036,24.8689,24.8949,63300.0
2011-07-07 12:00:00,28.7,28.77,28.7,28.76,156300.0,24.9036,24.9643,24.9036,24.9556,156300.0
2011-07-07 12:10:00,28.76,28.79,28.76,28.79,22800.0,24.9556,24.9817,24.9556,24.9817,22800.0
2011-07-07 12:20:00,28.8,28.83,28.8,28.82,36900.0,24.9903,25.0164,24.9903,25.0077,36900.0
2011-07-07 12:30:00,28.82,28.82,28.78,28.8,36600.0,25.0077,25.0077,24.973,24.9903,36600.0
2011-07-07 12:40:00,28.8,28.82,28.79,28.8,27300.0,24.9903,25.0077,24.9817,24.9903,27300.0
2011-07-07 12:50:00,28.8,28.81,28.77,28.78,24600.0,24.9903,24.999,24.9643,24.973,24600.0
2011-07-07 13:00:00,28.78,28.81,28.76,28.81,65700.0,24.973,24.999,24.9556,24.999,65700.0
2011-07-07 13:10:00,28.81,28.81,28.78,28.81,21900.0,24.999,24.999,24.973,24.999,21900.0
2011-07-07 13:20:00,28.81,28.82,28.8,28.82,55800.0,24.999,25.0077,24.9903,25.0077,55800.0
2011-07-07 13:30:00,28.82,28.82,28.8,28.81,54000.0,25.0077,25.0077,24.9903,24.999,54000.0
2011-07-07 13:40:00,28.82,28.83,28.79,28.83,85200.0,25.0077,25.0164,24.9817,25.0164,85200.0
2011-07-07 13:50:00,28.82,28.83,28.79,28.8,74100.0,25.0077,25.0164,24.9817,24.9903,74100.0
2011-07-07 14:00:00,28.8,28.8,28.78,28.78,59400.0,24.9903,24.9903,24.973,24.973,59400.0
2011-07-07 14:10:00,28.79,28.8,28.79,28.8,53700.0,24.9817,24.9903,24.9817,24.9903,53700.0
2011-07-07 14:20:00,28.8,28.8,28.79,28.8,108300.0,24.9903,24.9903,24.9817,24.9903,108300.0
2011-07-07 14:30:00,28.8,28.8,28.77,28.78,59700.0,24.9903,24.9903,24.9643,24.973,59700.0
2011-07-07 14:40:00,28.78,28.8,28.77,28.77,49200.0,24.973,24.9903,24.9643,24.9643,49200.0
2011-07-07 14:50:00,28.77,28.78,28.74,28.74,56400.0,24.9643,24.973,24.9383,24.9383,56400.0
2011-07-07 15:00:00,28.75,28.75,28.72,28.73,72000.0,24.947,24.947,24.9209,24.9296,72000.0
2011-07-07 15:10:00,28.73,28.74,28.72,28.73,79200.0,24.9296,24.9383,24.9209,24.9296,79200.0
2011-07-07 15:20:00,28.74,28.74,28.69,28.69,66000.0,24.9383,24.9383,24.8949,24.8949,66000.0
2011-07-07 15:30:00,28.69,28.71,28.67,28.7,92700.0,24.8949,24.9123,24.8775,24.9036,92700.0
2011-07-07 15:40:00,28.7,28.7,28.65,28.66,146700.0,24.9036,24.9036,24.8602,24.8689,146700.0
2011-07-07 15:50:00,28.66,28.67,28.62,28.65,370500.0,24.8689,24.8775,24.8342,24.8602,370500.0
2011-07-08 09:30:00,28.27,28.33,28.23,28.31,73200.0,24.5305,24.5825,24.4957,24.5652,73200.0
2011-07-08 09:40:00,28.3,28.33,28.28,28.29,102600.0,24.5565,24.5825,24.5391,24.5478,102600.0
2011-07-08 09:50:00,28.29,28.33,28.26,28.29,86700.0,24.5478,24.5825,24.5218,24.5478,86700.0
2011-07-08 10:00:00,28.31,28.31,28.2,28.24,83100.0,24.5652,24.5652,24.4697,24.5044,83100.0
2011-07-08 10:10:00,28.25,28.25,28.15,28.2,87900.0,24.5131,24.5131,24.4263,24.4697,87900.0
2011-07-08 10:20:00,28.2,28.29,28.17,28.27,66300.0,24.4697,24.5478,24.4437,24.5305,66300.0
2011-07-08 10:30:00,28.27,28.29,28.2,28.27,59400.0,24.5305,24.5478,24.4697,24.5305,59400.0
2011-07-08 10:40:00,28.27,28.29,28.22,28.22,52200.0,24.5305,24.5478,24.4871,24.4871,52200.0
2011-07-08 10:50:00,28.21,28.32,28.2,28.29,59400.0,24.4784,24.5738,24.4697,24.5478,59400.0
2011-07-08 11:00:00,28.28,28.29,28.22,28.23,80700.0,24.5391,24.5478,24.4871,24.4957,80700.0
2011-07-08 11:10:00,28.22,28.25,28.19,28.24,45600.0,24.4871,24.5131,24.461,24.5044,45600.0
2011-07-08 11:20:00,28.25,28.27,28.23,28.25,15600.0,24.5131,24.5305,24.4957,24.5131,15600.0
2011-07-08 11:30:00,28.24,28.33,28.21,28.31,29700.0,24.5044,24.5825,24.4784,24.5652,29700.0
2011-07-08 11:40:00,28.32,28.34,28.3,28.3,105900.0,24.5738,24.5912,24.5565,24.5565,105900.0
2011-07-08 11:50:00,28.31,28.32,28.28,28.31,24300.0,24.5652,24.5738,24.5391,24.5652,24300.0
2011-07-08 12:00:00,28.31,28.33,28.28,28.32,23100.0,24.5652,24.5825,24.5391,24.5738,23100.0
2011-07-08 12:10:00,28.32,28.33,28.26,28.28,18300.0,24.5738,24.5825,24.5218,24.5391,18300.0
2011-07-08 12:20:00,28.28,28.3,28.25,28.28,196200.0,24.5391,24.5565,24.5131,24.5391,196200.0
2011-07-08 12:30:00,28.28,28.32,28.28,28.32,20700.0,24.5391,24.5738,24.5391,24.5738,20700.0
2011-07-08 12:40:00,28.32,28.35,28.29,28.3,85800.0,24.5738,24.5999,24.5478,24.5565,85800.0
2011-07-08 12:50:00,28.29,28.34,28.27,28.34,74700.0,24.5478,24.5912,24.5305,24.5912,74700.0
2011-07-08 13:00:00,28.32,28.33,28.3,28.32,19500.0,24.5738,24.5825,24.5565,24.5738,19500.0
2011-07-08 13:10:00,28.32,28.32,28.29,28.3,99000.0,24.5738,24.5738,24.5478,24.5565,99000.0
2011-07-08 13:20:00,28.29,28.3,28.28,28.3,46200.0,24.5478,24.5565,24.5391,24.5565,46200.0
2011-07-08 13:30:00,28.3,28.3,28.29,28.3,82500.0,24.5565,24.5565,24.5478,24.5565,82500.0
2011-07-08 13:40:00,28.3,28.3,28.23,28.24,30600.0,24.5565,24.5565,24.4957,24.5044,30600.0
2011-07-08 13:50:00,28.24,28.29,28.24,28.26,38700.0,24.5044,24.5478,24.5044,24.5218,38700.0
2011-07-08 14:00:00,28.25,28.31,28.25,28.31,46500.0,24.5131,24.5652,24.5131,24.5652,46500.0
2011-07-08 14:10:00,28.31,28.31,28.2,28.28,176400.0,24.5652,24.5652,24.4697,24.5391,176400.0
2011-07-08 14:20:00,28.28,28.29,28.24,28.28,202500.0,24.5391,24.5478,24.5044,24.5391,202500.0
2011-07-08 14:30:00,28.28,28.29,28.27,28.28,111900.0,24.5391,24.5478,24.5305,24.5391,111900.0
2011-07-08 14:40:00,28.28,28.3,28.27,28.29,60300.0,24.5391,24.5565,24.5305,24.5478,60300.0
2011-07-08 14:50:00,28.29,28.32,28.29,28.32,41700.0,24.5478,24.5738,24.5478,24.5738,41700.0
2011-07-08 15:00:00,28.32,28.34,28.31,28.33,67800.0,24.5738,24.5912,24.5652,24.5825,67800.0
2011-07-08 15:10:00,28.33,28.33,28.29,28.31,37200.0,24.5825,24.5825,24.5478,24.5652,37200.0
2011-07-08 15:20:00,28.31,28.34,28.3,28.31,72300.0,24.5652,24.5912,24.5565,24.5652,72300.0
2011-07-08 15:30:00,28.3,28.34,28.29,28.33,199800.0,24.5565,24.5912,24.5478,24.5825,199800.0
2011-07-08 15:40:00,28.32,28.35,28.32,28.35,267300.0,24.5738,24.5999,24.5738,24.5999,267300.0
2011-07-08 15:50:00,28.35,28.37,28.34,28.36,150000.0,24.5999,24.6172,24.5912,24.6085,150000.0
2011-07-11 09:30:00,28.11,28.14,28.07,28.13,60900.0,24.3916,24.4177,24.3569,24.409,60900.0
2011-07-11 09:40:00,28.11,28.13,28.06,28.12,85500.0,24.3916,24.409,24.3482,24.4003,85500.0
2011-07-11 09:50:00,28.11,28.17,28.07,28.13,88500.0,24.3916,24.4437,24.3569,24.409,88500.0
2011-07-11 10:00:00,28.12,28.14,28.02,28.03,114600.0,24.4003,24.4177,24.3135,24.3222,114600.0
2011-07-11 10:10:00,28.04,28.08,27.99,28.0,103800.0,24.3309,24.3656,24.2875,24.2962,103800.0
2011-07-11 10:20:00,28.01,28.05,28.0,28.0,84600.0,24.3048,24.3396,24.2962,24.2962,84600.0
2011-07-11 10:30:00,28.0,28.02,27.95,27.98,126300.0,24.2962,24.3135,24.2528,24.2788,126300.0
2011-07-11 10:40:00,27.99,28.0,27.96,27.99,60000.0,24.2875,24.2962,24.2615,24.2875,60000.0
2011-07-11 10:50:00,27.99,28.01,27.94,27.95,54000.0,24.2875,24.3048,24.2441,24.2528,54000.0
2011-07-11 11:00:00,27.95,28.01,27.93,28.01,46500.0,24.2528,24.3048,24.2354,24.3048,46500.0
2011-07-11 11:10:00,28.01,28.08,28.0,28.08,40800.0,24.3048,24.3656,24.2962,24.3656,40800.0
2011-07-11 11:20:00,28.07,28.13,28.06,28.12,47700.0,24.3569,24.409,24.3482,24.4003,47700.0
2011-07-11 11:30:00,28.13,28.13,28.09,28.09,55800.0,24.409,24.409,24.3743,24.3743,55800.0
2011-07-11 11:40:00,28.09,28.13,28.07,28.11,124500.0,24.3743,24.409,24.3569,24.3916,124500.0
2011-07-11 11:50:00,28.11,28.19,28.11,28.15,99900.0,24.3916,24.461,24.3916,24.4263,99900.0
2011-07-11 12:00:00,28.15,28.15,28.09,28.1,33000.0,24.4263,24.4263,24.3743,24.3829,33000.0
2011-07-11 12:10:00,28.09,28.09,28.04,28.07,47400.0,24.3743,24.3743,24.3309,24.3569,47400.0
2011-07-11 12:20:00,28.07,28.08,28.05,28.06,22500.0,24.3569,24.3656,24.3396,24.3482,22500.0
2011-07-11 12:30:00,28.06,28.06,28.04,28.05,24900.0,24.3482,24.3482,24.3309,24.3396,24900.0
2011-07-11 12:40:00,28.04,28.05,27.98,27.98,24900.0,24.3309,24.3396,24.2788,24.2788,24900.0
2011-07-11 12:50:00,27.98,28.01,27.98,27.99,10200.0,24.2788,24.3048,24.2788,24.2875,10200.0
2011-07-11 13:00:00,27.99,28.01,27.98,28.0,23400.0,24.2875,24.3048,24.2788,24.2962,23400.0
2011-07-11 13:10:00,28.01,28.01,27.95,27.97,33300.0,24.3048,24.3048,24.2528,24.2701,33300.0
2011-07-11 13:20:00,27.97,28.02,27.97,28.01,84300.0,24.2701,24.3135,24.2701,24.3048,84300.0
2011-07-11 13:30:00,28.01,28.03,28.0,28.01,44700.0,24.3048,24.3222,24.2962,24.3048,44700.0
2011-07-11 13:40:00,28.02,28.05,27.99,28.05,95100.0,24.3135,24.3396,24.2875,24.3396,95100.0
2011-07-11 13:50:00,28.05,28.11,28.05,28.11,42300.0,24.3396,24.3916,24.3396,24.3916,42300.0
2011-07-11 14:00:00,28.11,28.12,28.1,28.11,55800.0,24.3916,24.4003,24.3829,24.3916,55800.0
2011-07-11 14:10:00,28.11,28.11,28.07,28.09,41100.0,24.3916,24.3916,24.3569,24.3743,41100.0
2011-07-11 14:20:00,28.09,28.12,28.08,28.1,35400.0,24.3743,24.4003,24.3656,24.3829,35400.0
2011-07-11 14:30:00,28.09,28.11,28.05,28.11,35400.0,24.3743,24.3916,24.3396,24.3916,35400.0
2011-07-11 14:40:00,28.11,28.12,28.08,28.08,35400.0,24.3916,24.4003,24.3656,24.3656,35400.0
2011-07-11 14:50:00,28.08,28.09,28.06,28.08,27600.0,24.3656,24.3743,24.3482,24.3656,27600.0
2011-07-11 15:00:00,28.08,28.11,28.04,28.04,66000.0,24.3656,24.3916,24.3309,24.3309,66000.0
2011-07-11 15:10:00,28.05,28.06,28.04,28.05,44400.0,24.3396,24.3482,24.3309,24.3396,44400.0
2011-07-11 15:20:00,28.05,28.1,28.03,28.1,83400.0,24.3396,24.3829,24.3222,24.3829,83400.0
2011-07-11 15:30:00,28.1,28.13,28.04,28.05,145500.0,24.3829,24.409,24.3309,24.3396,145500.0
2011-07-11 15:40:00,28.06,28.08,28.03,28.04,141000.0,24.3482,24.3656,24.3222,24.3309,141000.0
2011-07-11 15:50:00,28.04,28.08,28.01,28.07,184200.0,24.3309,24.3656,24.3048,24.3569,184200.0
2011-07-12 09:30:00,28.0,28.05,27.91,27.95,57600.0,24.2962,24.3396,24.2181,24.2528,57600.0
2011-07-12 09:40:00,27.96,28.0,27.96,27.97,140400.0,24.2615,24.2962,24.2615,24.2701,140400.0
2011-07-12 09:50:00,27.97,27.99,27.88,27.96,99000.0,24.2701,24.2875,24.192,24.2615,99000.0
2011-07-12 10:00:00,27.96,27.98,27.91,27.95,91500.0,24.2615,24.2788,24.2181,24.2528,91500.0
2011-07-12 10:10:00,27.95,27.98,27.92,27.98,27000.0,24.2528,24.2788,24.2268,24.2788,27000.0
2011-07-12 10:20:00,27.97,28.01,27.92,27.98,33000.0,24.2701,24.3048,24.2268,24.2788,33000.0
2011-07-12 10:30:00,27.98,28.0,27.96,27.98,23700.0,24.2788,24.2962,24.2615,24.2788,23700.0
2011-07-12 10:40:00,27.98,27.98,27.91,27.91,79800.0,24.2788,24.2788,24.2181,24.2181,79800.0
2011-07-12 10:50:00,27.9,27.94,27.87,27.93,37200.0,24.2094,24.2441,24.1834,24.2354,37200.0
2011-07-12 11:00:00,27.92,27.95,27.91,27.92,37500.0,24.2268,24.2528,24.2181,24.2268,37500.0
2011-07-12 11:10:00,27.92,27.96,27.87,27.89,55200.0,24.2268,24.2615,24.1834,24.2007,55200.0
2011-07-12 11:20:00,27.89,27.91,27.88,27.9,78300.0,24.2007,24.2181,24.192,24.2094,78300.0
2011-07-12 11:30:00,27.9,27.94,27.89,27.9,43800.0,24.2094,24.2441,24.2007,24.2094,43800.0
2011-07-12 11:40:00,27.9,27.92,27.9,27.91,54600.0,24.2094,24.2268,24.2094,24.2181,54600.0
2011-07-12 11:50:00,27.91,27.93,27.89,27.9,84600.0,24.2181,24.2354,24.2007,24.2094,84600.0
2011-07-12 12:00:00,27.9,27.95,27.87,27.94,47700.0,24.2094,24.2528,24.1834,24.2441,47700.0
2011-07-12 12:10:00,27.94,27.97,27.93,27.95,63300.0,24.2441,24.2701,24.2354,24.2528,63300.0
2011-07-12 12:20:00,27.95,27.96,27.93,27.95,34800.0,24.2528,24.2615,24.2354,24.2528,34800.0
2011-07-12 12:30:00,27.95,27.96,27.94,27.95,85200.0,24.2528,24.2615,24.2441,24.2528,85200.0
2011-07-12 12:40:00,27.95,27.98,27.94,27.97,39000.0,24.2528,24.2788,24.2441,24.2701,39000.0
2011-07-12 12:50:00,27.97,28.02,27.97,28.02,38700.0,24.2701,24.3135,24.2701,24.3135,38700.0
2011-07-12 13:00:00,28.02,28.08,28.0,28.08,45600.0,24.3135,24.3656,24.2962,24.3656,45600.0
2011-07-12 13:10:00,28.08,28.08,28.03,28.03,43500.0,24.3656,24.3656,24.3222,24.3222,43500.0
2011-07-12 13:20:00,28.04,28.06,28.0,28.0,45300.0,24.3309,24.3482,24.2962,24.2962,45300.0
2011-07-12 13:30:00,27.99,28.0,27.98,28.0,54900.0,24.2875,24.2962,24.2788,24.2962,54900.0
2011-07-12 13:40:00,27.99,28.0,27.98,27.99,42600.0,24.2875,24.2962,24.2788,24.2875,42600.0
2011-07-12 13:50:00,27.99,28.0,27.96,27.98,30600.0,24.2875,24.2962,24.2615,24.2788,30600.0
2011-07-12 14:00:00,27.97,28.07,27.96,28.07,62400.0,24.2701,24.3569,24.2615,24.3569,62400.0
2011-07-12 14:10:00,28.07,28.14,28.07,28.1,75300.0,24.3569,24.4177,24.3569,24.3829,75300.0
2011-07-12 14:20:00,28.09,28.11,28.05,28.06,56100.0,24.3743,24.3916,24.3396,24.3482,56100.0
2011-07-12 14:30:00,28.06,28.07,27.94,27.96,74700.0,24.3482,24.3569,24.2441,24.2615,74700.0
2011-07-12 14:40:00,27.97,27.99,27.94,27.96,52800.0,24.2701,24.2875,24.2441,24.2615,52800.0
2011-07-12 14:50:00,27.96,27.96,27.92,27.92,52200.0,24.2615,24.2615,24.2268,24.2268,52200.0
2011-07-12 15:00:00,27.92,27.98,27.92,27.94,58800.0,24.2268,24.2788,24.2268,24.2441,58800.0
2011-07-12 15:10:00,27.95,27.96,27.92,27.94,55200.0,24.2528,24.2615,24.2268,24.2441,55200.0
2011-07-12 15:20:00,27.95,27.97,27.88,27.92,118500.0,24.2528,24.2701,24.192,24.2268,118500.0
2011-07-12 15:30:00,27.91,27.94,27.9,27.93,67800.0,24.2181,24.2441,24.2094,24.2354,67800.0
2011-07-12 15:40:00,27.93,27.93,27.88,27.88,205500.0,24.2354,24.2354,24.192,24.192,205500.0
2011-07-12 15:50:00,27.88,27.95,27.88,27.92,282300.0,24.192,24.2528,24.192,24.2268,282300.0
2011-07-13 09:30:00,27.97,28.12,27.97,28.06,39300.0,24.2701,24.4003,24.2701,24.3482,39300.0
2011-07-13 09:40:00,28.04,28.09,27.98,27.98,71700.0,24.3309,24.3743,24.2788,24.2788,71700.0
2011-07-13 09:50:00,27.98,28.02,27.95,27.97,149100.0,24.2788,24.3135,24.2528,24.2701,149100.0
2011-07-13 10:00:00,27.98,28.13,27.98,28.11,148500.0,24.2788,24.409,24.2788,24.3916,148500.0
2011-07-13 10:10:00,28.11,28.15,28.08,28.08,71400.0,24.3916,24.4263,24.3656,24.3656,71400.0
2011-07-13 10:20:00,28.08,28.11,28.04,28.04,33900.0,24.3656,24.3916,24.3309,24.3309,33900.0
2011-07-13 10:30:00,28.04,28.13,28.04,28.1,80100.0,24.3309,24.409,24.3309,24.3829,80100.0
2011-07-13 10:40:00,28.1,28.18,28.1,28.17,31200.0,24.3829,24.4524,24.3829,24.4437,31200.0
2011-07-13 10:50:00,28.18,28.21,28.17,28.18,25500.0,24.4524,24.4784,24.4437,24.4524,25500.0
2011-07-13 11:00:00,28.18,28.19,28.1,28.11,34500.0,24.4524,24.461,24.3829,24.3916,34500.0
2011-07-13 11:10:00,28.11,28.16,28.11,28.16,18300.0,24.3916,24.435,24.3916,24.435,18300.0
2011-07-13 11:20:00,28.16,28.2,28.16,28.2,18600.0,24.435,24.4697,24.435,24.4697,18600.0
2011-07-13 11:30:00,28.19,28.19,28.15,28.16,18300.0,24.461,24.461,24.4263,24.435,18300.0
2011-07-13 11:40:00,28.16,28.16,28.14,28.14,16200.0,24.435,24.435,24.4177,24.4177,16200.0
2011-07-13 11:50:00,28.13,28.15,28.13,28.15,8400.0,24.409,24.4263,24.409,24.4263,8400.0
2011-07-13 12:00:00,28.15,28.16,28.09,28.11,38100.0,24.4263,24.435,24.3743,24.3916,38100.0
2011-07-13 12:10:00,28.11,28.13,28.1,28.13,32700.0,24.3916,24.409,24.3829,24.409,32700.0
2011-07-13 12:20:00,28.14,28.14,28.12,28.13,8400.0,24.4177,24.4177,24.4003,24.409,8400.0
2011-07-13 12:30:00,28.12,28.14,28.11,28.11,30900.0,24.4003,24.4177,24.3916,24.3916,30900.0
2011-07-13 12:40:00,28.11,28.13,28.09,28.13,22800.0,24.3916,24.409,24.3743,24.409,22800.0
2011-07-13 12:50:00,28.14,28.14,28.12,28.13,9900.0,24.4177,24.4177,24.4003,24.409,9900.0
2011-07-13 13:00:00,28.13,28.13,28.08,28.09,26700.0,24.409,24.409,24.3656,24.3743,26700.0
2011-07-13 13:10:00,28.09,28.1,28.05,28.06,10500.0,24.3743,24.3829,24.3396,24.3482,10500.0
2011-07-13 13:20:00,28.06,28.06,28.03,28.04,12300.0,24.3482,24.3482,24.3222,24.3309,12300.0
2011-07-13 13:30:00,28.04,28.06,28.04,28.05,36300.0,24.3309,24.3482,24.3309,24.3396,36300.0
2011-07-13 13:40:00,28.05,28.06,28.04,28.04,14400.0,24.3396,24.3482,24.3309,24.3309,14400.0
2011-07-13 13:50:00,28.04,28.04,28.01,28.02,24900.0,24.3309,24.3309,24.3048,24.3135,24900.0
2011-07-13 14:00:00,28.02,28.06,28.0,28.04,32100.0,24.3135,24.3482,24.2962,24.3309,32100.0
2011-07-13 14:10:00,28.04,28.04,27.99,28.01,40500.0,24.3309,24.3309,24.2875,24.3048,40500.0
2011-07-13 14:20:00,28.02,28.02,27.96,27.97,26700.0,24.3135,24.3135,24.2615,24.2701,26700.0
2011-07-13 14:30:00,27.99,28.02,27.99,28.0,25500.0,24.2875,24.3135,24.2875,24.2962,25500.0
2011-07-13 14:40:00,27.99,28.01,27.97,28.0,98700.0,24.2875,24.3048,24.2701,24.2962,98700.0
2011-07-13 14:50:00,28.0,28.04,28.0,28.01,24600.0,24.2962,24.3309,24.2962,24.3048,24600.0
2011-07-13 15:00:00,28.01,28.03,27.97,27.99,66600.0,24.3048,24.3222,24.2701,24.2875,66600.0
2011-07-13 15:10:00,27.99,27.99,27.9,27.91,56700.0,24.2875,24.2875,24.2094,24.2181,56700.0
2011-07-13 15:20:00,27.9,27.93,27.88,27.92,50700.0,24.2094,24.2354,24.192,24.2268,50700.0
2011-07-13 15:30:00,27.91,27.92,27.88,27.88,66300.0,24.2181,24.2268,24.192,24.192,66300.0
2011-07-13 15:40:00,27.88,27.88,27.83,27.86,119100.0,24.192,24.192,24.1487,24.1747,119100.0
2011-07-13 15:50:00,27.87,27.9,27.86,27.88,218100.0,24.1834,24.2094,24.1747,24.192,218100.0
2011-07-14 09:30:00,28.0,28.0,27.87,27.9,58500.0,24.2962,24.2962,24.1834,24.2094,58500.0
2011-07-14 09:40:00,27.92,28.05,27.91,28.03,163200.0,24.2268,24.3396,24.2181,24.3222,163200.0
2011-07-14 09:50:00,28.03,28.16,28.03,28.14,52500.0,24.3222,24.435,24.3222,24.4177,52500.0
2011-07-14 10:00:00,28.15,28.17,28.08,28.11,34500.0,24.4263,24.4437,24.3656,24.3916,34500.0
2011-07-14 10:10:00,28.12,28.16,28.08,28.14,58800.0,24.4003,24.435,24.3656,24.4177,58800.0
2011-07-14 10:20:00,28.14,28.23,28.12,28.2,56100.0,24.4177,24.4957,24.4003,24.4697,56100.0
2011-07-14 10:30:00,28.2,28.2,28.08,28.11,52800.0,24.4697,24.4697,24.3656,24.3916,52800.0
2011-07-14 10:40:00,28.11,28.13,28.08,28.1,36600.0,24.3916,24.409,24.3656,24.3829,36600.0
2011-07-14 10:50:00,28.08,28.1,28.02,28.06,69600.0,24.3656,24.3829,24.3135,24.3482,69600.0
2011-07-14 11:00:00,28.06,28.12,28.05,28.12,63900.0,24.3482,24.4003,24.3396,24.4003,63900.0
2011-07-14 11:10:00,28.11,28.12,28.06,28.12,35100.0,24.3916,24.4003,24.3482,24.4003,35100.0
2011-07-14 11:20:00,28.11,28.13,28.1,28.13,30600.0,24.3916,24.409,24.3829,24.409,30600.0
2011-07-14 11:30:00,28.12,28.12,27.98,28.01,72600.0,24.4003,24.4003,24.2788,24.3048,72600.0
2011-07-14 11:40:00,28.01,28.07,28.0,28.06,18000.0,24.3048,24.3569,24.2962,24.3482,18000.0
2011-07-14 11:50:00,28.06,28.07,28.04,28.05,25800.0,24.3482,24.3569,24.3309,24.3396,25800.0
2011-07-14 12:00:00,28.04,28.04,27.99,28.01,17400.0,24.3309,24.3309,24.2875,24.3048,17400.0
2011-07-14 12:10:00,28.0,28.0,27.88,27.9,34500.0,24.2962,24.2962,24.192,24.2094,34500.0
2011-07-14 12:20:00,27.9,27.9,27.87,27.89,22500.0,24.2094,24.2094,24.1834,24.2007,22500.0
2011-07-14 12:30:00,27.89,27.89,27.87,27.88,24300.0,24.2007,24.2007,24.1834,24.192,24300.0
2011-07-14 12:40:00,27.88,27.89,27.84,27.85,33000.0,24.192,24.2007,24.1573,24.166,33000.0
2011-07-14 12:50:00,27.85,27.86,27.79,27.8,29100.0,24.166,24.1747,24.1139,24.1226,29100.0
2011-07-14 13:00:00,27.79,27.81,27.77,27.8,25500.0,24.1139,24.1313,24.0966,24.1226,25500.0
2011-07-14 13:10:00,27.8,27.8,27.71,27.71,42900.0,24.1226,24.1226,24.0445,24.0445,42900.0
2011-07-14 13:20:00,27.71,27.74,27.69,27.74,77400.0,24.0445,24.0706,24.0272,24.0706,77400.0
2011-07-14 13:30:00,27.74,27.86,27.73,27.78,66000.0,24.0706,24.1747,24.0619,24.1053,66000.0
2011-07-14 13:40:00,27.78,27.82,27.76,27.78,36900.0,24.1053,24.14,24.0879,24.1053,36900.0
2011-07-14 13:50:00,27.78,27.81,27.74,27.81,22200.0,24.1053,24.1313,24.0706,24.1313,22200.0
2011-07-14 14:00:00,27.82,27.84,27.79,27.83,38100.0,24.14,24.1573,24.1139,24.1487,38100.0
2011-07-14 14:10:00,27.84,27.9,27.84,27.87,44400.0,24.1573,24.2094,24.1573,24.1834,44400.0
2011-07-14 14:20:00,27.87,27.89,27.84,27.87,114000.0,24.1834,24.2007,24.1573,24.1834,114000.0
2011-07-14 14:30:00,27.87,27.89,27.85,27.86,85200.0,24.1834,24.2007,24.166,24.1747,85200.0
2011-07-14 14:40:00,27.86,27.88,27.83,27.84,90600.0,24.1747,24.192,24.1487,24.1573,90600.0
2011-07-14 14:50:00,27.83,27.84,27.79,27.82,87000.0,24.1487,24.1573,24.1139,24.14,87000.0
2011-07-14 15:00:00,27.82,27.82,27.72,27.72,71100.0,24.14,24.14,24.0532,24.0532,71100.0
2011-07-14 15:10:00,27.72,27.75,27.7,27.71,87000.0,24.0532,24.0792,24.0359,24.0445,87000.0
2011-07-14 15:20:00,27.71,27.75,27.69,27.71,116400.0,24.0445,24.0792,24.0272,24.0445,116400.0
2011-07-14 15:30:00,27.7,27.77,27.7,27.75,123000.0,24.0359,24.0966,24.0359,24.0792,123000.0
2011-07-14 15:40:00,27.76,27.79,27.72,27.75,176700.0,24.0879,24.1139,24.0532,24.0792,176700.0
2011-07-14 15:50:00,27.74,27.74,27.69,27.72,329100.0,24.0706,24.0706,24.0272,24.0532,329100.0
2011-07-15 09:30:00,27.8,27.8,27.65,27.65,192600.0,24.1226,24.1226,23.9925,23.9925,192600.0
2011-07-15 09:40:00,27.67,27.68,27.59,27.64,60600.0,24.0098,24.0185,23.9404,23.9838,60600.0
2011-07-15 09:50:00,27.62,27.66,27.53,27.58,86700.0,23.9664,24.0011,23.8883,23.9317,86700.0
2011-07-15 10:00:00,27.59,27.71,27.58,27.62,134100.0,23.9404,24.0445,23.9317,23.9664,134100.0
2011-07-15 10:10:00,27.61,27.65,27.56,27.56,98100.0,23.9578,23.9925,23.9144,23.9144,98100.0
2011-07-15 10:20:00,27.56,27.59,27.52,27.59,79200.0,23.9144,23.9404,23.8797,23.9404,79200.0
2011-07-15 10:30:00,27.61,27.64,27.56,27.56,51600.0,23.9578,23.9838,23.9144,23.9144,51600.0
2011-07-15 10:40:00,27.55,27.69,27.55,27.66,61200.0,23.9057,24.0272,23.9057,24.0011,61200.0
2011-07-15 10:50:00,27.66,27.69,27.61,27.64,64200.0,24.0011,24.0272,23.9578,23.9838,64200.0
2011-07-15 11:00:00,27.64,27.71,27.63,27.68,53400.0,23.9838,24.0445,23.9751,24.0185,53400.0
2011-07-15 11:10:00,27.68,27.73,27.68,27.71,28800.0,24.0185,24.0619,24.0185,24.0445,28800.0
2011-07-15 11:20:00,27.69,27.7,27.67,27.67,46200.0,24.0272,24.0359,24.0098,24.0098,46200.0
2011-07-15 11:30:00,27.68,27.68,27.63,27.63,45000.0,24.0185,24.0185,23.9751,23.9751,45000.0
2011-07-15 11:40:00,27.64,27.64,27.59,27.6,42600.0,23.9838,23.9838,23.9404,23.9491,42600.0
2011-07-15 11:50:00,27.6,27.63,27.57,27.58,27300.0,23.9491,23.9751,23.923,23.9317,27300.0
2011-07-15 12:00:00,27.58,27.73,27.58,27.69,204300.0,23.9317,24.0619,23.9317,24.0272,204300.0
2011-07-15 12:10:00,27.69,27.71,27.64,27.65,49200.0,24.0272,24.0445,23.9838,23.9925,49200.0
2011-07-15 12:20:00,27.64,27.69,27.64,27.68,43500.0,23.9838,24.0272,23.9838,24.0185,43500.0
2011-07-15 12:30:00,27.69,27.69,27.65,27.65,41400.0,24.0272,24.0272,23.9925,23.9925,41400.0
2011-07-15 12:40:00,27.65,27.67,27.62,27.67,45300.0,23.9925,24.0098,23.9664,24.0098,45300.0
2011-07-15 12:50:00,27.66,27.68,27.65,27.65,28800.0,24.0011,24.0185,23.9925,23.9925,28800.0
2011-07-15 13:00:00,27.65,27.65,27.62,27.65,52200.0,23.9925,23.9925,23.9664,23.9925,52200.0
2011-07-15 13:10:00,27.65,27.66,27.64,27.64,32100.0,23.9925,24.0011,23.9838,23.9838,32100.0
2011-07-15 13:20:00,27.63,27.67,27.63,27.65,49800.0,23.9751,24.0098,23.9751,23.9925,49800.0
2011-07-15 13:30:00,27.66,27.68,27.65,27.66,38700.0,24.0011,24.0185,23.9925,24.0011,38700.0
2011-07-15 13:40:00,27.66,27.68,27.65,27.66,41700.0,24.0011,24.0185,23.9925,24.0011,41700.0
2011-07-15 13:50:00,27.66,27.68,27.65,27.65,68100.0,24.0011,24.0185,23.9925,23.9925,68100.0
2011-07-15 14:00:00,27.65,27.68,27.64,27.67,92700.0,23.9925,24.0185,23.9838,24.0098,92700.0
2011-07-15 14:10:00,27.67,27.7,27.65,27.67,51000.0,24.0098,24.0359,23.9925,24.0098,51000.0
2011-07-15 14:20:00,27.67,27.67,27.63,27.65,39000.0,24.0098,24.0098,23.9751,23.9925,39000.0
2011-07-15 14:30:00,27.64,27.67,27.63,27.67,66900.0,23.9838,24.0098,23.9751,24.0098,66900.0
2011-07-15 14:40:00,27.67,27.69,27.65,27.68,65400.0,24.0098,24.0272,23.9925,24.0185,65400.0
2011-07-15 14:50:00,27.68,27.7,27.64,27.64,48600.0,24.0185,24.0359,23.9838,23.9838,48600.0
2011-07-15 15:00:00,27.64,27.69,27.64,27.68,91800.0,23.9838,24.0272,23.9838,24.0185,91800.0
2011-07-15 15:10:00,27.69,27.71,27.68,27.7,43200.0,24.0272,24.0445,24.0185,24.0359,43200.0
2011-07-15 15:20:00,27.7,27.75,27.69,27.74,47100.0,24.0359,24.0792,24.0272,24.0706,47100.0
2011-07-15 15:30:00,27.74,27.77,27.7,27.71,105900.0,24.0706,24.0966,24.0359,24.0445,105900.0
2011-07-15 15:40:00,27.71,27.75,27.7,27.74,136200.0,24.0445,24.0792,24.0359,24.0706,136200.0
2011-07-15 15:50:00,27.74,27.74,27.7,27.73,155100.0,24.0706,24.0706,24.0359,24.0619,155100.0
2011-07-18 09:30:00,27.73,27.82,27.66,27.82,94500.0,24.0619,24.14,24.0011,24.14,94500.0
2011-07-18 09:40:00,27.82,27.91,27.73,27.77,235500.0,24.14,24.2181,24.0619,24.0966,235500.0
2011-07-18 09:50:00,27.78,27.85,27.74,27.82,99900.0,24.1053,24.166,24.0706,24.14,99900.0
2011-07-18 10:00:00,27.84,27.92,27.82,27.86,166200.0,24.1573,24.2268,24.14,24.1747,166200.0
2011-07-18 10:10:00,27.87,27.91,27.83,27.9,144900.0,24.1834,24.2181,24.1487,24.2094,144900.0
2011-07-18 10:20:00,27.9,28.02,27.9,28.0,196800.0,24.2094,24.3135,24.2094,24.2962,196800.0
2011-07-18 10:30:00,27.99,27.99,27.85,27.88,112200.0,24.2875,24.2875,24.166,24.192,112200.0
2011-07-18 10:40:00,27.88,27.89,27.86,27.86,52500.0,24.192,24.2007,24.1747,24.1747,52500.0
2011-07-18 10:50:00,27.85,27.88,27.78,27.84,65400.0,24.166,24.192,24.1053,24.1573,65400.0
2011-07-18 11:00:00,27.83,27.87,27.83,27.86,93600.0,24.1487,24.1834,24.1487,24.1747,93600.0
2011-07-18 11:10:00,27.86,27.91,27.85,27.9,112500.0,24.1747,24.2181,24.166,24.2094,112500.0
2011-07-18 11:20:00,27.9,27.99,27.9,27.98,86700.0,24.2094,24.2875,24.2094,24.2788,86700.0
2011-07-18 11:30:00,27.98,28.02,27.98,28.02,139500.0,24.2788,24.3135,24.2788,24.3135,139500.0
2011-07-18 11:40:00,28.01,28.04,27.98,28.0,120600.0,24.3048,24.3309,24.2788,24.2962,120600.0
2011-07-18 11:50:00,28.01,28.01,27.98,28.0,147900.0,24.3048,24.3048,24.2788,24.2962,147900.0
2011-07-18 12:00:00,28.0,28.01,27.98,28.0,68700.0,24.2962,24.3048,24.2788,24.2962,68700.0
2011-07-18 12:10:00,28.0,28.01,28.0,28.0,115800.0,24.2962,24.3048,24.2962,24.2962,115800.0
2011-07-18 12:20:00,28.0,28.01,27.98,27.99,135300.0,24.2962,24.3048,24.2788,24.2875,135300.0
2011-07-18 12:30:00,27.99,27.99,27.95,27.98,221100.0,24.2875,24.2875,24.2528,24.2788,221100.0
2011-07-18 12:40:00,27.98,28.0,27.96,27.96,258000.0,24.2788,24.2962,24.2615,24.2615,258000.0
2011-07-18 12:50:00,27.96,27.97,27.95,27.96,117600.0,24.2615,24.2701,24.2528,24.2615,117600.0
2011-07-18 13:00:00,27.96,27.96,27.89,27.91,117600.0,24.2615,24.2615,24.2007,24.2181,117600.0
2011-07-18 13:10:00,27.91,27.92,27.85,27.85,90000.0,24.2181,24.2268,24.166,24.166,90000.0
2011-07-18 13:20:00,27.86,27.88,27.85,27.85,38700.0,24.1747,24.192,24.166,24.166,38700.0
2011-07-18 13:30:00,27.86,27.89,27.86,27.87,55800.0,24.1747,24.2007,24.1747,24.1834,55800.0
2011-07-18 13:40:00,27.87,27.87,27.85,27.85,76800.0,24.1834,24.1834,24.166,24.166,76800.0
2011-07-18 13:50:00,27.86,27.88,27.84,27.85,62100.0,24.1747,24.192,24.1573,24.166,62100.0
2011-07-18 14:00:00,27.85,27.86,27.82,27.82,57300.0,24.166,24.1747,24.14,24.14,57300.0
2011-07-18 14:10:00,27.84,27.84,27.82,27.83,84900.0,24.1573,24.1573,24.14,24.1487,84900.0
2011-07-18 14:20:00,27.83,27.83,27.8,27.8,52200.0,24.1487,24.1487,24.1226,24.1226,52200.0
2011-07-18 14:30:00,27.8,27.81,27.75,27.78,98100.0,24.1226,24.1313,24.0792,24.1053,98100.0
2011-07-18 14:40:00,27.77,27.81,27.77,27.8,79800.0,24.0966,24.1313,24.0966,24.1226,79800.0
2011-07-18 14:50:00,27.8,27.84,27.8,27.83,72300.0,24.1226,24.1573,24.1226,24.1487,72300.0
2011-07-18 15:00:00,27.84,27.88,27.82,27.82,133200.0,24.1573,24.192,24.14,24.14,133200.0
2011-07-18 15:10:00,27.83,27.85,27.82,27.85,89400.0,24.1487,24.166,24.14,24.166,89400.0
2011-07-18 15:20:00,27.84,27.85,27.79,27.8,83700.0,24.1573,24.166,24.1139,24.1226,83700.0
2011-07-18 15:30:00,27.8,27.84,27.78,27.83,142800.0,24.1226,24.1573,24.1053,24.1487,142800.0
2011-07-18 15:40:00,27.83,27.84,27.74,27.75,312000.0,24.1487,24.1573,24.0706,24.0792,312000.0
2011-07-18 15:50:00,27.75,27.82,27.75,27.81,358200.0,24.0792,24.14,24.0792,24.1313,358200.0
2011-07-19 09:30:00,27.96,28.16,27.86,28.16,123000.0,24.2615,24.435,24.1747,24.435,123000.0
2011-07-19 09:40:00,28.16,28.22,28.11,28.14,80400.0,24.435,24.4871,24.3916,24.4177,80400.0
2011-07-19 09:50:00,28.13,28.15,28.09,28.12,79800.0,24.409,24.4263,24.3743,24.4003,79800.0
2011-07-19 10:00:00,28.14,28.14,28.1,28.14,144600.0,24.4177,24.4177,24.3829,24.4177,144600.0
2011-07-19 10:10:00,28.15,28.24,28.15,28.24,82500.0,24.4263,24.5044,24.4263,24.5044,82500.0
2011-07-19 10:20:00,28.24,28.28,28.22,28.27,61500.0,24.5044,24.5391,24.4871,24.5305,61500.0
2011-07-19 10:30:00,28.27,28.29,28.26,28.29,70200.0,24.5305,24.5478,24.5218,24.5478,70200.0
2011-07-19 10:40:00,28.29,28.32,28.26,28.3,66000.0,24.5478,24.5738,24.5218,24.5565,66000.0
2011-07-19 10:50:00,28.3,28.34,28.3,28.31,75900.0,24.5565,24.5912,24.5565,24.5652,75900.0
2011-07-19 11:00:00,28.31,28.31,28.25,28.26,53100.0,24.5652,24.5652,24.5131,24.5218,53100.0
2011-07-19 11:10:00,28.26,28.26,28.22,28.23,33000.0,24.5218,24.5218,24.4871,24.4957,33000.0
2011-07-19 11:20:00,28.23,28.23,28.21,28.22,40200.0,24.4957,24.4957,24.4784,24.4871,40200.0
2011-07-19 11:30:00,28.22,28.22,28.16,28.18,114600.0,24.4871,24.4871,24.435,24.4524,114600.0
2011-07-19 11:40:00,28.17,28.18,28.13,28.15,71700.0,24.4437,24.4524,24.409,24.4263,71700.0
2011-07-19 11:50:00,28.15,28.19,28.14,28.17,57300.0,24.4263,24.461,24.4177,24.4437,57300.0
2011-07-19 12:00:00,28.17,28.19,28.16,28.17,57300.0,24.4437,24.461,24.435,24.4437,57300.0
2011-07-19 12:10:00,28.17,28.21,28.15,28.15,54000.0,24.4437,24.4784,24.4263,24.4263,54000.0
2011-07-19 12:20:00,28.15,28.16,28.12,28.13,65700.0,24.4263,24.435,24.4003,24.409,65700.0
2011-07-19 12:30:00,28.13,28.19,28.13,28.17,27600.0,24.409,24.461,24.409,24.4437,27600.0
2011-07-19 12:40:00,28.17,28.17,28.14,28.16,33000.0,24.4437,24.4437,24.4177,24.435,33000.0
2011-07-19 12:50:00,28.17,28.18,28.16,28.18,37500.0,24.4437,24.4524,24.435,24.4524,37500.0
2011-07-19 13:00:00,28.18,28.2,28.15,28.18,87600.0,24.4524,24.4697,24.4263,24.4524,87600.0
2011-07-19 13:10:00,28.18,28.19,28.15,28.19,76500.0,24.4524,24.461,24.4263,24.461,76500.0
2011-07-19 13:20:00,28.18,28.18,28.16,28.17,58800.0,24.4524,24.4524,24.435,24.4437,58800.0
2011-07-19 13:30:00,28.17,28.2,28.14,28.19,90900.0,24.4437,24.4697,24.4177,24.461,90900.0
2011-07-19 13:40:00,28.19,28.24,28.18,28.19,82500.0,24.461,24.5044,24.4524,24.461,82500.0
2011-07-19 13:50:00,28.19,28.23,28.19,28.23,45600.0,24.461,24.4957,24.461,24.4957,45600.0
2011-07-19 14:00:00,28.23,28.23,28.19,28.22,62400.0,24.4957,24.4957,24.461,24.4871,62400.0
2011-07-19 14:10:00,28.22,28.26,28.22,28.25,84300.0,24.4871,24.5218,24.4871,24.5131,84300.0
2011-07-19 14:20:00,28.25,28.27,28.23,28.27,55500.0,24.5131,24.5305,24.4957,24.5305,55500.0
2011-07-19 14:30:00,28.28,28.28,28.26,28.27,93000.0,24.5391,24.5391,24.5218,24.5305,93000.0
2011-07-19 14:40:00,28.28,28.36,28.28,28.35,73500.0,24.5391,24.6085,24.5391,24.5999,73500.0
2011-07-19 14:50:00,28.35,28.38,28.35,28.37,50700.0,24.5999,24.6259,24.5999,24.6172,50700.0
2011-07-19 15:00:00,28.37,28.4,28.36,28.39,61800.0,24.6172,24.6433,24.6085,24.6346,61800.0
2011-07-19 15:10:00,28.39,28.4,28.38,28.39,64200.0,24.6346,24.6433,24.6259,24.6346,64200.0
2011-07-19 15:20:00,28.39,28.4,28.36,28.38,87000.0,24.6346,24.6433,24.6085,24.6259,87000.0
2011-07-19 15:30:00,28.38,28.38,28.34,28.37,126900.0,24.6259,24.6259,24.5912,24.6172,126900.0
2011-07-19 15:40:00,28.37,28.41,28.36,28.37,204900.0,24.6172,24.6519,24.6085,24.6172,204900.0
2011-07-19 15:50:00,28.37,28.38,28.34,28.37,214500.0,24.6172,24.6259,24.5912,24.6172,214500.0
2011-07-20 09:30:00,28.41,28.44,28.26,28.29,39900.0,24.6519,24.678,24.5218,24.5478,39900.0
2011-07-20 09:40:00,28.29,28.32,28.24,28.26,42300.0,24.5478,24.5738,24.5044,24.5218,42300.0
2011-07-20 09:50:00,28.26,28.28,28.22,28.25,66000.0,24.5218,24.5391,24.4871,24.5131,66000.0
2011-07-20 10:00:00,28.25,28.25,28.22,28.22,62700.0,24.5131,24.5131,24.4871,24.4871,62700.0
2011-07-20 10:10:00,28.22,28.24,28.15,28.18,51000.0,24.4871,24.5044,24.4263,24.4524,51000.0
2011-07-20 10:20:00,28.17,28.24,28.15,28.23,65700.0,24.4437,24.5044,24.4263,24.4957,65700.0
2011-07-20 10:30:00,28.23,28.25,28.19,28.21,83100.0,24.4957,24.5131,24.461,24.4784,83100.0
2011-07-20 10:40:00,28.21,28.23,28.2,28.22,60000.0,24.4784,24.4957,24.4697,24.4871,60000.0
2011-07-20 10:50:00,28.22,28.28,28.21,28.28,63000.0,24.4871,24.5391,24.4784,24.5391,63000.0
2011-07-20 11:00:00,28.28,28.29,28.26,28.29,52500.0,24.5391,24.5478,24.5218,24.5478,52500.0
2011-07-20 11:10:00,28.3,28.3,28.27,28.28,62100.0,24.5565,24.5565,24.5305,24.5391,62100.0
2011-07-20 11:20:00,28.27,28.28,28.21,28.23,65100.0,24.5305,24.5391,24.4784,24.4957,65100.0
2011-07-20 11:30:00,28.23,28.24,28.2,28.22,61200.0,24.4957,24.5044,24.4697,24.4871,61200.0
2011-07-20 11:40:00,28.22,28.25,28.21,28.21,54600.0,24.4871,24.5131,24.4784,24.4784,54600.0
2011-07-20 11:50:00,28.21,28.21,28.15,28.18,201000.0,24.4784,24.4784,24.4263,24.4524,201000.0
2011-07-20 12:00:00,28.18,28.19,28.1,28.12,54900.0,24.4524,24.461,24.3829,24.4003,54900.0
2011-07-20 12:10:00,28.12,28.13,28.06,28.07,71400.0,24.4003,24.409,24.3482,24.3569,71400.0
2011-07-20 12:20:00,28.08,28.16,28.05,28.16,81300.0,24.3656,24.435,24.3396,24.435,81300.0
2011-07-20 12:30:00,28.16,28.18,28.13,28.13,71100.0,24.435,24.4524,24.409,24.409,71100.0
2011-07-20 12:40:00,28.14,28.14,28.11,28.13,43800.0,24.4177,24.4177,24.3916,24.409,43800.0
2011-07-20 12:50:00,28.14,28.18,28.12,28.14,101400.0,24.4177,24.4524,24.4003,24.4177,101400.0
2011-07-20 13:00:00,28.14,28.17,28.12,28.17,64500.0,24.4177,24.4437,24.4003,24.4437,64500.0
2011-07-20 13:10:00,28.16,28.17,28.15,28.17,27000.0,24.435,24.4437,24.4263,24.4437,27000.0
2011-07-20 13:20:00,28.17,28.22,28.17,28.18,75000.0,24.4437,24.4871,24.4437,24.4524,75000.0
2011-07-20 13:30:00,28.18,28.19,28.17,28.17,54900.0,24.4524,24.461,24.4437,24.4437,54900.0
2011-07-20 13:40:00,28.17,28.18,28.14,28.14,55200.0,24.4437,24.4524,24.4177,24.4177,55200.0
2011-07-20 13:50:00,28.15,28.17,28.15,28.17,74700.0,24.4263,24.4437,24.4263,24.4437,74700.0
2011-07-20 14:00:00,28.17,28.17,28.13,28.17,99000.0,24.4437,24.4437,24.409,24.4437,99000.0
2011-07-20 14:10:00,28.17,28.17,28.16,28.17,36000.0,24.4437,24.4437,24.435,24.4437,36000.0
2011-07-20 14:20:00,28.17,28.18,28.15,28.16,64800.0,24.4437,24.4524,24.4263,24.435,64800.0
2011-07-20 14:30:00,28.16,28.17,28.16,28.16,89100.0,24.435,24.4437,24.435,24.435,89100.0
2011-07-20 14:40:00,28.17,28.17,28.14,28.15,63600.0,24.4437,24.4437,24.4177,24.4263,63600.0
2011-07-20 14:50:00,28.15,28.16,28.14,28.15,58800.0,24.4263,24.435,24.4177,24.4263,58800.0
2011-07-20 15:00:00,28.16,28.16,28.14,28.16,85200.0,24.435,24.435,24.4177,24.435,85200.0
2011-07-20 15:10:00,28.16,28.23,28.16,28.22,276000.0,24.435,24.4957,24.435,24.4871,276000.0
2011-07-20 15:20:00,28.21,28.23,28.2,28.22,88200.0,24.4784,24.4957,24.4697,24.4871,88200.0
2011-07-20 15:30:00,28.22,28.26,28.22,28.23,145200.0,24.4871,24.5218,24.4871,24.4957,145200.0
2011-07-20 15:40:00,28.23,28.23,28.21,28.22,195600.0,24.4957,24.4957,24.4784,24.4871,195600.0
2011-07-20 15:50:00,28.22,28.33,28.21,28.3,475200.0,24.4871,24.5825,24.4784,24.5565,475200.0
2011-07-21 09:30:00,27.16,27.59,27.13,27.33,1032900.0,23.5673,23.9404,23.5413,23.7148,1032900.0
2011-07-21 09:40:00,27.33,27.38,27.03,27.05,1331400.0,23.7148,23.7582,23.4545,23.4718,1331400.0
2011-07-21 09:50:00,27.05,27.37,27.02,27.37,358800.0,23.4718,23.7495,23.4458,23.7495,358800.0
2011-07-21 10:00:00,27.35,27.4,27.27,27.27,1089900.0,23.7322,23.7755,23.6627,23.6627,1089900.0
2011-07-21 10:10:00,27.26,27.38,27.26,27.36,395400.0,23.6541,23.7582,23.6541,23.7408,395400.0
2011-07-21 10:20:00,27.36,27.57,27.36,27.45,225300.0,23.7408,23.923,23.7408,23.8189,225300.0
2011-07-21 10:30:00,27.45,27.5,27.25,27.32,394200.0,23.8189,23.8623,23.6454,23.7061,394200.0
2011-07-21 10:40:00,27.32,27.35,27.27,27.32,264900.0,23.7061,23.7322,23.6627,23.7061,264900.0
2011-07-21 10:50:00,27.32,27.33,27.29,27.33,147300.0,23.7061,23.7148,23.6801,23.7148,147300.0
2011-07-21 11:00:00,27.33,27.34,27.31,27.32,132600.0,23.7148,23.7235,23.6974,23.7061,132600.0
2011-07-21 11:10:00,27.32,27.44,27.32,27.36,97800.0,23.7061,23.8102,23.7061,23.7408,97800.0
2011-07-21 11:20:00,27.36,27.47,27.33,27.46,129300.0,23.7408,23.8363,23.7148,23.8276,129300.0
2011-07-21 11:30:00,27.46,27.48,27.33,27.33,311100.0,23.8276,23.845,23.7148,23.7148,311100.0
2011-07-21 11:40:00,27.34,27.34,27.15,27.16,153900.0,23.7235,23.7235,23.5586,23.5673,153900.0
2011-07-21 11:50:00,27.16,27.17,26.98,27.01,166500.0,23.5673,23.576,23.4111,23.4371,166500.0
2011-07-21 12:00:00,27.02,27.04,26.86,26.9,250200.0,23.4458,23.4632,23.307,23.3417,250200.0
2011-07-21 12:10:00,26.92,27.02,26.9,27.0,426000.0,23.359,23.4458,23.3417,23.4284,426000.0
2011-07-21 12:20:00,27.0,27.12,27.0,27.07,74700.0,23.4284,23.5326,23.4284,23.4892,74700.0
2011-07-21 12:30:00,27.06,27.09,26.99,27.06,229500.0,23.4805,23.5065,23.4198,23.4805,229500.0
2011-07-21 12:40:00,27.07,27.26,27.06,27.21,273600.0,23.4892,23.6541,23.4805,23.6107,273600.0
2011-07-21 12:50:00,27.2,27.31,27.16,27.22,386100.0,23.602,23.6974,23.5673,23.6193,386100.0
2011-07-21 13:00:00,27.2,27.23,27.19,27.2,73200.0,23.602,23.628,23.5933,23.602,73200.0
2011-07-21 13:10:00,27.19,27.3,27.19,27.29,67500.0,23.5933,23.6888,23.5933,23.6801,67500.0
2011-07-21 13:20:00,27.29,27.31,27.25,27.25,240600.0,23.6801,23.6974,23.6454,23.6454,240600.0
2011-07-21 13:30:00,27.25,27.25,27.18,27.19,48300.0,23.6454,23.6454,23.5846,23.5933,48300.0
2011-07-21 13:40:00,27.2,27.21,27.11,27.12,63600.0,23.602,23.6107,23.5239,23.5326,63600.0
2011-07-21 13:50:00,27.12,27.16,27.06,27.08,102000.0,23.5326,23.5673,23.4805,23.4979,102000.0
2011-07-21 14:00:00,27.08,27.1,27.01,27.02,123600.0,23.4979,23.5152,23.4371,23.4458,123600.0
2011-07-21 14:10:00,27.02,27.04,26.98,27.0,111900.0,23.4458,23.4632,23.4111,23.4284,111900.0
2011-07-21 14:20:00,27.0,27.07,26.98,27.0,193500.0,23.4284,23.4892,23.4111,23.4284,193500.0
2011-07-21 14:30:00,26.99,27.01,26.92,26.92,157500.0,23.4198,23.4371,23.359,23.359,157500.0
2011-07-21 14:40:00,26.92,26.97,26.92,26.95,238500.0,23.359,23.4024,23.359,23.3851,238500.0
2011-07-21 14:50:00,26.95,27.02,26.94,27.0,270600.0,23.3851,23.4458,23.3764,23.4284,270600.0
2011-07-21 15:00:00,27.0,27.01,26.93,27.0,318300.0,23.4284,23.4371,23.3677,23.4284,318300.0
2011-07-21 15:10:00,27.0,27.04,27.0,27.03,234300.0,23.4284,23.4632,23.4284,23.4545,234300.0
2011-07-21 15:20:00,27.03,27.06,26.96,26.96,178500.0,23.4545,23.4805,23.3937,23.3937,178500.0
2011-07-21 15:30:00,26.96,26.96,26.91,26.92,294300.0,23.3937,23.3937,23.3504,23.359,294300.0
2011-07-21 15:40:00,26.92,26.96,26.91,26.96,398100.0,23.359,23.3937,23.3504,23.3937,398100.0
2011-07-21 15:50:00,26.96,27.05,26.96,26.98,717300.0,23.3937,23.4718,23.3937,23.4111,717300.0
2011-07-22 09:30:00,27.05,27.13,26.83,26.85,123600.0,23.4718,23.5413,23.2809,23.2983,123600.0
2011-07-22 09:40:00,26.82,26.84,26.75,26.79,145800.0,23.2723,23.2896,23.2115,23.2462,145800.0
2011-07-22 09:50:00,26.77,26.78,26.68,26.7,182100.0,23.2289,23.2376,23.1508,23.1681,182100.0
2011-07-22 10:00:00,26.69,26.79,26.69,26.78,156900.0,23.1595,23.2462,23.1595,23.2376,156900.0
2011-07-22 10:10:00,26.77,26.8,26.76,26.8,153000.0,23.2289,23.2549,23.2202,23.2549,153000.0
2011-07-22 10:20:00,26.79,26.8,26.75,26.75,166800.0,23.2462,23.2549,23.2115,23.2115,166800.0
2011-07-22 10:30:00,26.73,26.74,26.67,26.68,115500.0,23.1942,23.2028,23.1421,23.1508,115500.0
2011-07-22 10:40:00,26.67,26.7,26.64,26.65,99900.0,23.1421,23.1681,23.1161,23.1247,99900.0
2011-07-22 10:50:00,26.65,26.69,26.61,26.67,147300.0,23.1247,23.1595,23.09,23.1421,147300.0
2011-07-22 11:00:00,26.67,26.69,26.65,26.65,93300.0,23.1421,23.1595,23.1247,23.1247,93300.0
2011-07-22 11:10:00,26.65,26.68,26.65,26.67,120000.0,23.1247,23.1508,23.1247,23.1421,120000.0
2011-07-22 11:20:00,26.67,26.68,26.63,26.65,140100.0,23.1421,23.1508,23.1074,23.1247,140100.0
2011-07-22 11:30:00,26.65,26.65,26.63,26.65,238200.0,23.1247,23.1247,23.1074,23.1247,238200.0
2011-07-22 11:40:00,26.65,26.65,26.63,26.64,117000.0,23.1247,23.1247,23.1074,23.1161,117000.0
2011-07-22 11:50:00,26.64,26.67,26.64,26.66,166500.0,23.1161,23.1421,23.1161,23.1334,166500.0
2011-07-22 12:00:00,26.66,26.72,26.66,26.71,78000.0,23.1334,23.1855,23.1334,23.1768,78000.0
2011-07-22 12:10:00,26.72,26.78,26.72,26.76,48000.0,23.1855,23.2376,23.1855,23.2202,48000.0
2011-07-22 12:20:00,26.76,26.76,26.7,26.71,71400.0,23.2202,23.2202,23.1681,23.1768,71400.0
2011-07-22 12:30:00,26.71,26.71,26.66,26.67,86100.0,23.1768,23.1768,23.1334,23.1421,86100.0
2011-07-22 12:40:00,26.67,26.68,26.65,26.66,117000.0,23.1421,23.1508,23.1247,23.1334,117000.0
2011-07-22 12:50:00,26.66,26.68,26.63,26.67,95400.0,23.1334,23.1508,23.1074,23.1421,95400.0
2011-07-22 13:00:00,26.67,26.69,26.66,26.66,73800.0,23.1421,23.1595,23.1334,23.1334,73800.0
2011-07-22 13:10:00,26.67,26.67,26.62,26.64,51600.0,23.1421,23.1421,23.0987,23.1161,51600.0
2011-07-22 13:20:00,26.63,26.65,26.59,26.61,214200.0,23.1074,23.1247,23.0727,23.09,214200.0
2011-07-22 13:30:00,26.61,26.62,26.6,26.6,74700.0,23.09,23.0987,23.0814,23.0814,74700.0
2011-07-22 13:40:00,26.6,26.6,26.58,26.58,50700.0,23.0814,23.0814,23.064,23.064,50700.0
2011-07-22 13:50:00,26.58,26.58,26.55,26.58,89700.0,23.064,23.064,23.038,23.064,89700.0
2011-07-22 14:00:00,26.57,26.59,26.56,26.57,51300.0,23.0553,23.0727,23.0467,23.0553,51300.0
2011-07-22 14:10:00,26.57,26.57,26.54,26.55,105300.0,23.0553,23.0553,23.0293,23.038,105300.0
2011-07-22 14:20:00,26.54,26.54,26.49,26.49,152100.0,23.0293,23.0293,22.9859,22.9859,152100.0
2011-07-22 14:30:00,26.5,26.57,26.49,26.57,205800.0,22.9946,23.0553,22.9859,23.0553,205800.0
2011-07-22 14:40:00,26.57,26.66,26.57,26.61,201000.0,23.0553,23.1334,23.0553,23.09,201000.0
2011-07-22 14:50:00,26.61,26.62,26.58,26.58,54000.0,23.09,23.0987,23.064,23.064,54000.0
2011-07-22 15:00:00,26.58,26.6,26.58,26.59,110700.0,23.064,23.0814,23.064,23.0727,110700.0
2011-07-22 15:10:00,26.59,26.59,26.58,26.58,315000.0,23.0727,23.0727,23.064,23.064,315000.0
2011-07-22 15:20:00,26.58,26.61,26.57,26.57,240000.0,23.064,23.09,23.0553,23.0553,240000.0
2011-07-22 15:30:00,26.57,26.57,26.52,26.53,170100.0,23.0553,23.0553,23.0119,23.0206,170100.0
2011-07-22 15:40:00,26.53,26.54,26.51,26.53,230700.0,23.0206,23.0293,23.0033,23.0206,230700.0
2011-07-22 15:50:00,26.53,26.55,26.51,26.54,348900.0,23.0206,23.038,23.0033,23.0293,348900.0
2011-07-25 09:30:00,26.28,26.39,26.12,26.39,229800.0,22.8037,22.8991,22.6649,22.8991,229800.0
2011-07-25 09:40:00,26.39,26.56,26.3,26.51,237900.0,22.8991,23.0467,22.821,23.0033,237900.0
2011-07-25 09:50:00,26.51,26.54,26.41,26.51,135900.0,23.0033,23.0293,22.9165,23.0033,135900.0
2011-07-25 10:00:00,26.51,26.6,26.5,26.58,106500.0,23.0033,23.0814,22.9946,23.064,106500.0
2011-07-25 10:10:00,26.59,26.67,26.58,26.64,164700.0,23.0727,23.1421,23.064,23.1161,164700.0
2011-07-25 10:20:00,26.65,26.72,26.61,26.7,169800.0,23.1247,23.1855,23.09,23.1681,169800.0
2011-07-25 10:30:00,26.7,26.72,26.68,26.68,127200.0,23.1681,23.1855,23.1508,23.1508,127200.0
2011-07-25 10:40:00,26.67,26.7,26.63,26.64,73500.0,23.1421,23.1681,23.1074,23.1161,73500.0
2011-07-25 10:50:00,26.64,26.64,26.54,26.6,101700.0,23.1161,23.1161,23.0293,23.0814,101700.0
2011-07-25 11:00:00,26.6,26.67,26.6,26.63,103500.0,23.0814,23.1421,23.0814,23.1074,103500.0
2011-07-25 11:10:00,26.63,26.66,26.6,26.63,105000.0,23.1074,23.1334,23.0814,23.1074,105000.0
2011-07-25 11:20:00,26.63,26.67,26.6,26.65,97800.0,23.1074,23.1421,23.0814,23.1247,97800.0
2011-07-25 11:30:00,26.65,26.66,26.62,26.63,65700.0,23.1247,23.1334,23.0987,23.1074,65700.0
2011-07-25 11:40:00,26.63,26.65,26.58,26.58,66000.0,23.1074,23.1247,23.064,23.064,66000.0
2011-07-25 11:50:00,26.58,26.62,26.56,26.61,53100.0,23.064,23.0987,23.0467,23.09,53100.0
2011-07-25 12:00:00,26.61,26.66,26.61,26.63,111600.0,23.09,23.1334,23.09,23.1074,111600.0
2011-07-25 12:10:00,26.63,26.63,26.58,26.58,76800.0,23.1074,23.1074,23.064,23.064,76800.0
2011-07-25 12:20:00,26.58,26.61,26.56,26.56,71400.0,23.064,23.09,23.0467,23.0467,71400.0
2011-07-25 12:30:00,26.56,26.6,26.56,26.59,91200.0,23.0467,23.0814,23.0467,23.0727,91200.0
2011-07-25 12:40:00,26.59,26.59,26.55,26.55,51900.0,23.0727,23.0727,23.038,23.038,51900.0
2011-07-25 12:50:00,26.56,26.56,26.55,26.56,37800.0,23.0467,23.0467,23.038,23.0467,37800.0
2011-07-25 13:00:00,26.55,26.59,26.55,26.57,56100.0,23.038,23.0727,23.038,23.0553,56100.0
2011-07-25 13:10:00,26.57,26.57,26.55,26.56,33900.0,23.0553,23.0553,23.038,23.0467,33900.0
2011-07-25 13:20:00,26.56,26.57,26.55,26.56,45600.0,23.0467,23.0553,23.038,23.0467,45600.0
2011-07-25 13:30:00,26.56,26.56,26.51,26.52,78300.0,23.0467,23.0467,23.0033,23.0119,78300.0
2011-07-25 13:40:00,26.52,26.55,26.52,26.54,60300.0,23.0119,23.038,23.0119,23.0293,60300.0
2011-07-25 13:50:00,26.54,26.54,26.49,26.5,35700.0,23.0293,23.0293,22.9859,22.9946,35700.0
2011-07-25 14:00:00,26.5,26.6,26.5,26.58,110700.0,22.9946,23.0814,22.9946,23.064,110700.0
2011-07-25 14:10:00,26.58,26.59,26.58,26.58,56100.0,23.064,23.0727,23.064,23.064,56100.0
2011-07-25 14:20:00,26.58,26.62,26.57,26.62,49500.0,23.064,23.0987,23.0553,23.0987,49500.0
2011-07-25 14:30:00,26.62,26.62,26.58,26.58,51600.0,23.0987,23.0987,23.064,23.064,51600.0
2011-07-25 14:40:00,26.58,26.61,26.57,26.59,60000.0,23.064,23.09,23.0553,23.0727,60000.0
2011-07-25 14:50:00,26.59,26.62,26.57,26.61,133200.0,23.0727,23.0987,23.0553,23.09,133200.0
2011-07-25 15:00:00,26.61,26.62,26.58,26.59,104100.0,23.09,23.0987,23.064,23.0727,104100.0
2011-07-25 15:10:00,26.59,26.6,26.58,26.59,117300.0,23.0727,23.0814,23.064,23.0727,117300.0
2011-07-25 15:20:00,26.58,26.61,26.58,26.61,146400.0,23.064,23.09,23.064,23.09,146400.0
2011-07-25 15:30:00,26.6,26.62,26.59,26.6,93900.0,23.0814,23.0987,23.0727,23.0814,93900.0
2011-07-25 15:40:00,26.6,26.61,26.53,26.56,186300.0,23.0814,23.09,23.0206,23.0467,186300.0
2011-07-25 15:50:00,26.56,26.62,26.56,26.6,491100.0,23.0467,23.0987,23.0467,23.0814,491100.0
2011-07-26 09:30:00,26.55,26.55,26.29,26.33,129000.0,23.038,23.038,22.8124,22.8471,129000.0
2011-07-26 09:40:00,26.31,26.54,26.31,26.46,81000.0,22.8297,23.0293,22.8297,22.9599,81000.0
2011-07-26 09:50:00,26.46,26.46,26.33,26.34,82200.0,22.9599,22.9599,22.8471,22.8558,82200.0
2011-07-26 10:00:00,26.35,26.38,26.24,26.25,118800.0,22.8644,22.8905,22.769,22.7777,118800.0
2011-07-26 10:10:00,26.26,26.35,26.26,26.34,83700.0,22.7863,22.8644,22.7863,22.8558,83700.0
2011-07-26 10:20:00,26.33,26.36,26.29,26.36,82200.0,22.8471,22.8731,22.8124,22.8731,82200.0
2011-07-26 10:30:00,26.35,26.35,26.33,26.34,95400.0,22.8644,22.8644,22.8471,22.8558,95400.0
2011-07-26 10:40:00,26.34,26.39,26.34,26.38,36000.0,22.8558,22.8991,22.8558,22.8905,36000.0
2011-07-26 10:50:00,26.37,26.38,26.33,26.35,43200.0,22.8818,22.8905,22.8471,22.8644,43200.0
2011-07-26 11:00:00,26.35,26.41,26.35,26.41,38400.0,22.8644,22.9165,22.8644,22.9165,38400.0
2011-07-26 11:10:00,26.41,26.43,26.39,26.39,75300.0,22.9165,22.9338,22.8991,22.8991,75300.0
2011-07-26 11:20:00,26.39,26.41,26.37,26.38,49200.0,22.8991,22.9165,22.8818,22.8905,49200.0
2011-07-26 11:30:00,26.37,26.37,26.33,26.33,53400.0,22.8818,22.8818,22.8471,22.8471,53400.0
2011-07-26 11:40:00,26.33,26.37,26.32,26.35,95100.0,22.8471,22.8818,22.8384,22.8644,95100.0
2011-07-26 11:50:00,26.34,26.34,26.33,26.34,27900.0,22.8558,22.8558,22.8471,22.8558,27900.0
2011-07-26 12:00:00,26.34,26.34,26.31,26.31,41400.0,22.8558,22.8558,22.8297,22.8297,41400.0
2011-07-26 12:10:00,26.31,26.35,26.29,26.34,60900.0,22.8297,22.8644,22.8124,22.8558,60900.0
2011-07-26 12:20:00,26.34,26.34,26.32,26.33,83400.0,22.8558,22.8558,22.8384,22.8471,83400.0
2011-07-26 12:30:00,26.33,26.34,26.31,26.33,65100.0,22.8471,22.8558,22.8297,22.8471,65100.0
2011-07-26 12:40:00,26.33,26.34,26.31,26.33,63300.0,22.8471,22.8558,22.8297,22.8471,63300.0
2011-07-26 12:50:00,26.33,26.35,26.32,26.35,167100.0,22.8471,22.8644,22.8384,22.8644,167100.0
2011-07-26 13:00:00,26.35,26.37,26.32,26.32,112800.0,22.8644,22.8818,22.8384,22.8384,112800.0
2011-07-26 13:10:00,26.32,26.34,26.29,26.34,157200.0,22.8384,22.8558,22.8124,22.8558,157200.0
2011-07-26 13:20:00,26.34,26.34,26.3,26.31,98700.0,22.8558,22.8558,22.821,22.8297,98700.0
2011-07-26 13:30:00,26.31,26.32,26.3,26.3,41100.0,22.8297,22.8384,22.821,22.821,41100.0
2011-07-26 13:40:00,26.3,26.32,26.28,26.3,38700.0,22.821,22.8384,22.8037,22.821,38700.0
2011-07-26 13:50:00,26.3,26.32,26.28,26.3,48300.0,22.821,22.8384,22.8037,22.821,48300.0
2011-07-26 14:00:00,26.3,26.3,26.27,26.28,85200.0,22.821,22.821,22.795,22.8037,85200.0
2011-07-26 14:10:00,26.28,26.34,26.27,26.34,68100.0,22.8037,22.8558,22.795,22.8558,68100.0
2011-07-26 14:20:00,26.34,26.34,26.3,26.33,93600.0,22.8558,22.8558,22.821,22.8471,93600.0
2011-07-26 14:30:00,26.33,26.35,26.31,26.34,42600.0,22.8471,22.8644,22.8297,22.8558,42600.0
2011-07-26 14:40:00,26.34,26.34,26.31,26.32,51600.0,22.8558,22.8558,22.8297,22.8384,51600.0
2011-07-26 14:50:00,26.32,26.35,26.32,26.33,117300.0,22.8384,22.8644,22.8384,22.8471,117300.0
2011-07-26 15:00:00,26.33,26.35,26.33,26.35,58800.0,22.8471,22.8644,22.8471,22.8644,58800.0
2011-07-26 15:10:00,26.35,26.36,26.34,26.36,57900.0,22.8644,22.8731,22.8558,22.8731,57900.0
2011-07-26 15:20:00,26.36,26.36,26.33,26.35,45300.0,22.8731,22.8731,22.8471,22.8644,45300.0
2011-07-26 15:30:00,26.35,26.35,26.32,26.34,111000.0,22.8644,22.8644,22.8384,22.8558,111000.0
2011-07-26 15:40:00,26.34,26.34,26.28,26.29,333000.0,22.8558,22.8558,22.8037,22.8124,333000.0
2011-07-26 15:50:00,26.29,26.33,26.27,26.31,297600.0,22.8124,22.8471,22.795,22.8297,297600.0
2011-07-27 09:30:00,26.16,26.22,26.1,26.21,72300.0,22.6996,22.7516,22.6475,22.7429,72300.0
2011-07-27 09:40:00,26.21,26.21,26.11,26.15,113400.0,22.7429,22.7429,22.6562,22.6909,113400.0
2011-07-27 09:50:00,26.14,26.14,26.09,26.14,107400.0,22.6822,22.6822,22.6388,22.6822,107400.0
2011-07-27 10:00:00,26.13,26.13,26.04,26.05,175800.0,22.6735,22.6735,22.5954,22.6041,175800.0
2011-07-27 10:10:00,26.04,26.06,26.04,26.04,75900.0,22.5954,22.6128,22.5954,22.5954,75900.0
2011-07-27 10:20:00,26.04,26.07,25.98,25.98,168000.0,22.5954,22.6215,22.5434,22.5434,168000.0
2011-07-27 10:30:00,25.99,26.07,25.98,26.05,105600.0,22.5521,22.6215,22.5434,22.6041,105600.0
2011-07-27 10:40:00,26.05,26.06,26.01,26.03,59400.0,22.6041,22.6128,22.5694,22.5868,59400.0
2011-07-27 10:50:00,26.03,26.06,26.01,26.03,86700.0,22.5868,22.6128,22.5694,22.5868,86700.0
2011-07-27 11:00:00,26.04,26.09,26.03,26.09,46200.0,22.5954,22.6388,22.5868,22.6388,46200.0
2011-07-27 11:10:00,26.08,26.13,26.08,26.11,44700.0,22.6301,22.6735,22.6301,22.6562,44700.0
2011-07-27 11:20:00,26.1,26.12,26.08,26.12,38400.0,22.6475,22.6649,22.6301,22.6649,38400.0
2011-07-27 11:30:00,26.12,26.12,26.07,26.1,186600.0,22.6649,22.6649,22.6215,22.6475,186600.0
2011-07-27 11:40:00,26.1,26.11,26.08,26.11,31200.0,22.6475,22.6562,22.6301,22.6562,31200.0
2011-07-27 11:50:00,26.1,26.1,26.08,26.09,60000.0,22.6475,22.6475,22.6301,22.6388,60000.0
2011-07-27 12:00:00,26.09,26.11,26.08,26.1,77700.0,22.6388,22.6562,22.6301,22.6475,77700.0
2011-07-27 12:10:00,26.11,26.14,26.1,26.11,39900.0,22.6562,22.6822,22.6475,22.6562,39900.0
2011-07-27 12:20:00,26.11,26.12,26.08,26.11,95400.0,22.6562,22.6649,22.6301,22.6562,95400.0
2011-07-27 12:30:00,26.11,26.11,26.09,26.1,24600.0,22.6562,22.6562,22.6388,22.6475,24600.0
2011-07-27 12:40:00,26.1,26.12,26.1,26.11,39900.0,22.6475,22.6649,22.6475,22.6562,39900.0
2011-07-27 12:50:00,26.1,26.11,26.08,26.08,48600.0,22.6475,22.6562,22.6301,22.6301,48600.0
2011-07-27 13:00:00,26.08,26.11,26.07,26.1,134400.0,22.6301,22.6562,22.6215,22.6475,134400.0
2011-07-27 13:10:00,26.1,26.1,26.06,26.09,75300.0,22.6475,22.6475,22.6128,22.6388,75300.0
2011-07-27 13:20:00,26.09,26.1,26.07,26.09,49800.0,22.6388,22.6475,22.6215,22.6388,49800.0
2011-07-27 13:30:00,26.09,26.1,26.08,26.08,42000.0,22.6388,22.6475,22.6301,22.6301,42000.0
2011-07-27 13:40:00,26.08,26.12,26.08,26.1,225300.0,22.6301,22.6649,22.6301,22.6475,225300.0
2011-07-27 13:50:00,26.1,26.1,26.06,26.08,68400.0,22.6475,22.6475,22.6128,22.6301,68400.0
2011-07-27 14:00:00,26.08,26.09,26.06,26.08,229200.0,22.6301,22.6388,22.6128,22.6301,229200.0
2011-07-27 14:10:00,26.08,26.09,26.04,26.04,79200.0,22.6301,22.6388,22.5954,22.5954,79200.0
2011-07-27 14:20:00,26.05,26.05,26.02,26.03,136500.0,22.6041,22.6041,22.5781,22.5868,136500.0
2011-07-27 14:30:00,26.03,26.05,26.01,26.02,730200.0,22.5868,22.6041,22.5694,22.5781,730200.0
2011-07-27 14:40:00,26.01,26.02,25.98,26.0,265800.0,22.5694,22.5781,22.5434,22.5607,265800.0
2011-07-27 14:50:00,26.01,26.01,25.96,25.98,119700.0,22.5694,22.5694,22.526,22.5434,119700.0
2011-07-27 15:00:00,25.98,25.99,25.93,25.93,71400.0,22.5434,22.5521,22.5,22.5,71400.0
2011-07-27 15:10:00,25.93,25.93,25.83,25.85,924900.0,22.5,22.5,22.4132,22.4306,924900.0
2011-07-27 15:20:00,25.85,25.85,25.81,25.84,781500.0,22.4306,22.4306,22.3959,22.4219,781500.0
2011-07-27 15:30:00,25.84,25.9,25.84,25.88,262200.0,22.4219,22.474,22.4219,22.4566,262200.0
2011-07-27 15:40:00,25.88,25.91,25.82,25.87,400500.0,22.4566,22.4826,22.4045,22.4479,400500.0
2011-07-27 15:50:00,25.86,25.93,25.86,25.88,792900.0,22.4392,22.5,22.4392,22.4566,792900.0
2011-07-28 09:30:00,25.97,26.02,25.94,25.95,94800.0,22.5347,22.5781,22.5087,22.5173,94800.0
2011-07-28 09:40:00,25.95,26.01,25.91,25.97,33300.0,22.5173,22.5694,22.4826,22.5347,33300.0
2011-07-28 09:50:00,25.94,25.99,25.92,25.98,50100.0,22.5087,22.5521,22.4913,22.5434,50100.0
2011-07-28 10:00:00,25.99,26.01,25.88,25.99,84600.0,22.5521,22.5694,22.4566,22.5521,84600.0
2011-07-28 10:10:00,26.0,26.08,25.98,26.07,177300.0,22.5607,22.6301,22.5434,22.6215,177300.0
2011-07-28 10:20:00,26.07,26.12,26.03,26.1,118200.0,22.6215,22.6649,22.5868,22.6475,118200.0
2011-07-28 10:30:00,26.1,26.12,26.01,26.03,38400.0,22.6475,22.6649,22.5694,22.5868,38400.0
2011-07-28 10:40:00,26.03,26.04,26.0,26.03,232500.0,22.5868,22.5954,22.5607,22.5868,232500.0
2011-07-28 10:50:00,26.02,26.02,25.97,25.99,38700.0,22.5781,22.5781,22.5347,22.5521,38700.0
2011-07-28 11:00:00,26.0,26.02,25.97,26.01,49200.0,22.5607,22.5781,22.5347,22.5694,49200.0
2011-07-28 11:10:00,26.02,26.02,25.97,25.99,63000.0,22.5781,22.5781,22.5347,22.5521,63000.0
2011-07-28 11:20:00,25.99,26.11,25.99,26.08,93300.0,22.5521,22.6562,22.5521,22.6301,93300.0
2011-07-28 11:30:00,26.08,26.09,26.07,26.08,56700.0,22.6301,22.6388,22.6215,22.6301,56700.0
2011-07-28 11:40:00,26.08,26.11,26.08,26.08,69000.0,22.6301,22.6562,22.6301,22.6301,69000.0
2011-07-28 11:50:00,26.08,26.1,26.07,26.09,55500.0,22.6301,22.6475,22.6215,22.6388,55500.0
2011-07-28 12:00:00,26.09,26.12,26.08,26.11,135600.0,22.6388,22.6649,22.6301,22.6562,135600.0
2011-07-28 12:10:00,26.11,26.11,26.04,26.04,33000.0,22.6562,22.6562,22.5954,22.5954,33000.0
2011-07-28 12:20:00,26.05,26.05,26.03,26.03,46200.0,22.6041,22.6041,22.5868,22.5868,46200.0
2011-07-28 12:30:00,26.04,26.04,26.02,26.03,39600.0,22.5954,22.5954,22.5781,22.5868,39600.0
2011-07-28 12:40:00,26.03,26.03,26.01,26.03,69900.0,22.5868,22.5868,22.5694,22.5868,69900.0
2011-07-28 12:50:00,26.02,26.04,25.99,26.0,52200.0,22.5781,22.5954,22.5521,22.5607,52200.0
2011-07-28 13:00:00,26.0,26.02,25.98,25.98,46500.0,22.5607,22.5781,22.5434,22.5434,46500.0
2011-07-28 13:10:00,25.97,25.99,25.96,25.97,54600.0,22.5347,22.5521,22.526,22.5347,54600.0
2011-07-28 13:20:00,25.97,25.97,25.93,25.95,60300.0,22.5347,22.5347,22.5,22.5173,60300.0
2011-07-28 13:30:00,25.95,25.95,25.92,25.93,38100.0,22.5173,22.5173,22.4913,22.5,38100.0
2011-07-28 13:40:00,25.94,25.95,25.92,25.94,57000.0,22.5087,22.5173,22.4913,22.5087,57000.0
2011-07-28 13:50:00,25.94,25.94,25.92,25.92,50400.0,22.5087,22.5087,22.4913,22.4913,50400.0
2011-07-28 14:00:00,25.93,25.93,25.87,25.87,37200.0,22.5,22.5,22.4479,22.4479,37200.0
2011-07-28 14:10:00,25.87,25.87,25.83,25.85,42600.0,22.4479,22.4479,22.4132,22.4306,42600.0
2011-07-28 14:20:00,25.85,25.85,25.81,25.83,66000.0,22.4306,22.4306,22.3959,22.4132,66000.0
2011-07-28 14:30:00,25.84,25.84,25.79,25.79,57000.0,22.4219,22.4219,22.3785,22.3785,57000.0
2011-07-28 14:40:00,25.79,25.8,25.77,25.8,74100.0,22.3785,22.3872,22.3612,22.3872,74100.0
2011-07-28 14:50:00,25.8,25.83,25.79,25.79,80100.0,22.3872,22.4132,22.3785,22.3785,80100.0
2011-07-28 15:00:00,25.79,25.8,25.75,25.75,74400.0,22.3785,22.3872,22.3438,22.3438,74400.0
2011-07-28 15:10:00,25.75,25.76,25.72,25.73,128400.0,22.3438,22.3525,22.3178,22.3264,128400.0
2011-07-28 15:20:00,25.73,25.73,25.68,25.69,104700.0,22.3264,22.3264,22.2831,22.2917,104700.0
2011-07-28 15:30:00,25.69,25.72,25.67,25.72,106500.0,22.2917,22.3178,22.2744,22.3178,106500.0
2011-07-28 15:40:00,25.72,25.72,25.69,25.71,276600.0,22.3178,22.3178,22.2917,22.3091,276600.0
2011-07-28 15:50:00,25.71,25.74,25.7,25.73,326100.0,22.3091,22.3351,22.3004,22.3264,326100.0
2011-07-29 09:30:00,25.52,25.57,25.35,25.35,281100.0,22.1442,22.1876,21.9967,21.9967,281100.0
2011-07-29 09:40:00,25.36,25.59,25.36,25.59,246000.0,22.0054,22.205,22.0054,22.205,246000.0
2011-07-29 09:50:00,25.59,25.76,25.58,25.75,203400.0,22.205,22.3525,22.1963,22.3438,203400.0
2011-07-29 10:00:00,25.75,25.79,25.69,25.75,142800.0,22.3438,22.3785,22.2917,22.3438,142800.0
2011-07-29 10:10:00,25.75,25.81,25.75,25.79,165600.0,22.3438,22.3959,22.3438,22.3785,165600.0
2011-07-29 10:20:00,25.79,25.86,25.77,25.82,127500.0,22.3785,22.4392,22.3612,22.4045,127500.0
2011-07-29 10:30:00,25.82,25.85,25.77,25.8,128400.0,22.4045,22.4306,22.3612,22.3872,128400.0
2011-07-29 10:40:00,25.8,25.82,25.74,25.81,114000.0,22.3872,22.4045,22.3351,22.3959,114000.0
2011-07-29 10:50:00,25.81,25.94,25.81,25.9,165900.0,22.3959,22.5087,22.3959,22.474,165900.0
2011-07-29 11:00:00,25.9,25.96,25.84,25.94,73500.0,22.474,22.526,22.4219,22.5087,73500.0
2011-07-29 11:10:00,25.94,25.99,25.94,25.98,62100.0,22.5087,22.5521,22.5087,22.5434,62100.0
2011-07-29 11:20:00,25.98,26.0,25.9,25.9,37800.0,22.5434,22.5607,22.474,22.474,37800.0
2011-07-29 11:30:00,25.9,25.92,25.85,25.85,54000.0,22.474,22.4913,22.4306,22.4306,54000.0
2011-07-29 11:40:00,25.85,25.86,25.77,25.78,48900.0,22.4306,22.4392,22.3612,22.3698,48900.0
2011-07-29 11:50:00,25.78,25.8,25.77,25.78,45000.0,22.3698,22.3872,22.3612,22.3698,45000.0
2011-07-29 12:00:00,25.77,25.78,25.69,25.7,156900.0,22.3612,22.3698,22.2917,22.3004,156900.0
2011-07-29 12:10:00,25.71,25.71,25.66,25.71,68700.0,22.3091,22.3091,22.2657,22.3091,68700.0
2011-07-29 12:20:00,25.71,25.74,25.65,25.7,79500.0,22.3091,22.3351,22.257,22.3004,79500.0
2011-07-29 12:30:00,25.7,25.73,25.68,25.71,48600.0,22.3004,22.3264,22.2831,22.3091,48600.0
2011-07-29 12:40:00,25.71,25.72,25.69,25.7,65700.0,22.3091,22.3178,22.2917,22.3004,65700.0
2011-07-29 12:50:00,25.71,25.73,25.7,25.71,47100.0,22.3091,22.3264,22.3004,22.3091,47100.0
2011-07-29 13:00:00,25.71,25.74,25.7,25.73,45900.0,22.3091,22.3351,22.3004,22.3264,45900.0
2011-07-29 13:10:00,25.74,25.74,25.71,25.72,35400.0,22.3351,22.3351,22.3091,22.3178,35400.0
2011-07-29 13:20:00,25.72,25.74,25.71,25.71,39900.0,22.3178,22.3351,22.3091,22.3091,39900.0
2011-07-29 13:30:00,25.71,25.73,25.7,25.72,93300.0,22.3091,22.3264,22.3004,22.3178,93300.0
2011-07-29 13:40:00,25.72,25.77,25.72,25.75,47100.0,22.3178,22.3612,22.3178,22.3438,47100.0
2011-07-29 13:50:00,25.75,25.76,25.74,25.76,49200.0,22.3438,22.3525,22.3351,22.3525,49200.0
2011-07-29 14:00:00,25.76,25.82,25.75,25.81,61500.0,22.3525,22.4045,22.3438,22.3959,61500.0
2011-07-29 14:10:00,25.81,25.81,25.79,25.8,76500.0,22.3959,22.3959,22.3785,22.3872,76500.0
2011-07-29 14:20:00,25.8,25.8,25.76,25.77,57300.0,22.3872,22.3872,22.3525,22.3612,57300.0
2011-07-29 14:30:00,25.76,25.82,25.76,25.82,72000.0,22.3525,22.4045,22.3525,22.4045,72000.0
2011-07-29 14:40:00,25.82,25.83,25.79,25.79,88500.0,22.4045,22.4132,22.3785,22.3785,88500.0
2011-07-29 14:50:00,25.8,25.81,25.77,25.78,141900.0,22.3872,22.3959,22.3612,22.3698,141900.0
2011-07-29 15:00:00,25.78,25.79,25.75,25.78,104400.0,22.3698,22.3785,22.3438,22.3698,104400.0
2011-07-29 15:10:00,25.78,25.81,25.77,25.78,132600.0,22.3698,22.3959,22.3612,22.3698,132600.0
2011-07-29 15:20:00,25.78,25.79,25.76,25.77,102600.0,22.3698,22.3785,22.3525,22.3612,102600.0
2011-07-29 15:30:00,25.77,25.77,25.74,25.75,131400.0,22.3612,22.3612,22.3351,22.3438,131400.0
2011-07-29 15:40:00,25.75,25.76,25.7,25.72,205200.0,22.3438,22.3525,22.3004,22.3178,205200.0
2011-07-29 15:50:00,25.72,25.77,25.71,25.74,460200.0,22.3178,22.3612,22.3091,22.3351,460200.0
2011-08-01 09:30:00,25.77,25.83,25.61,25.76,139500.0,22.3612,22.4132,22.2223,22.3525,139500.0
2011-08-01 09:40:00,25.75,25.75,25.66,25.73,96300.0,22.3438,22.3438,22.2657,22.3264,96300.0
2011-08-01 09:50:00,25.74,25.77,25.7,25.72,71100.0,22.3351,22.3612,22.3004,22.3178,71100.0
2011-08-01 10:00:00,25.7,25.7,25.49,25.54,248100.0,22.3004,22.3004,22.1182,22.1616,248100.0
2011-08-01 10:10:00,25.53,25.58,25.48,25.56,126900.0,22.1529,22.1963,22.1095,22.1789,126900.0
2011-08-01 10:20:00,25.57,25.72,25.56,25.7,158100.0,22.1876,22.3178,22.1789,22.3004,158100.0
2011-08-01 10:30:00,25.71,25.71,25.59,25.62,170400.0,22.3091,22.3091,22.205,22.231,170400.0
2011-08-01 10:40:00,25.62,25.63,25.55,25.55,108000.0,22.231,22.2397,22.1703,22.1703,108000.0
2011-08-01 10:50:00,25.56,25.57,25.53,25.57,172800.0,22.1789,22.1876,22.1529,22.1876,172800.0
2011-08-01 11:00:00,25.57,25.6,25.55,25.6,245700.0,22.1876,22.2136,22.1703,22.2136,245700.0
2011-08-01 11:10:00,25.6,25.62,25.56,25.57,84000.0,22.2136,22.231,22.1789,22.1876,84000.0
2011-08-01 11:20:00,25.57,25.61,25.57,25.59,79200.0,22.1876,22.2223,22.1876,22.205,79200.0
2011-08-01 11:30:00,25.59,25.61,25.56,25.6,201900.0,22.205,22.2223,22.1789,22.2136,201900.0
2011-08-01 11:40:00,25.6,25.61,25.55,25.57,117600.0,22.2136,22.2223,22.1703,22.1876,117600.0
2011-08-01 11:50:00,25.57,25.59,25.55,25.58,114300.0,22.1876,22.205,22.1703,22.1963,114300.0
2011-08-01 12:00:00,25.57,25.6,25.44,25.51,159600.0,22.1876,22.2136,22.0748,22.1355,159600.0
2011-08-01 12:10:00,25.51,25.52,25.46,25.46,31500.0,22.1355,22.1442,22.0922,22.0922,31500.0
2011-08-01 12:20:00,25.46,25.54,25.46,25.54,40800.0,22.0922,22.1616,22.0922,22.1616,40800.0
2011-08-01 12:30:00,25.54,25.6,25.52,25.58,40800.0,22.1616,22.2136,22.1442,22.1963,40800.0
2011-08-01 12:40:00,25.58,25.59,25.54,25.58,44400.0,22.1963,22.205,22.1616,22.1963,44400.0
2011-08-01 12:50:00,25.59,25.61,25.59,25.6,38400.0,22.205,22.2223,22.205,22.2136,38400.0
2011-08-01 13:00:00,25.6,25.61,25.54,25.56,54600.0,22.2136,22.2223,22.1616,22.1789,54600.0
2011-08-01 13:10:00,25.56,25.59,25.53,25.58,34800.0,22.1789,22.205,22.1529,22.1963,34800.0
2011-08-01 13:20:00,25.58,25.6,25.56,25.56,57300.0,22.1963,22.2136,22.1789,22.1789,57300.0
2011-08-01 13:30:00,25.56,25.59,25.56,25.58,40200.0,22.1789,22.205,22.1789,22.1963,40200.0
2011-08-01 13:40:00,25.57,25.6,25.57,25.6,32700.0,22.1876,22.2136,22.1876,22.2136,32700.0
2011-08-01 13:50:00,25.6,25.62,25.58,25.62,30600.0,22.2136,22.231,22.1963,22.231,30600.0
2011-08-01 14:00:00,25.62,25.62,25.58,25.58,51000.0,22.231,22.231,22.1963,22.1963,51000.0
2011-08-01 14:10:00,25.58,25.61,25.56,25.56,114600.0,22.1963,22.2223,22.1789,22.1789,114600.0
2011-08-01 14:20:00,25.56,25.57,25.53,25.54,49800.0,22.1789,22.1876,22.1529,22.1616,49800.0
2011-08-01 14:30:00,25.54,25.57,25.53,25.57,56400.0,22.1616,22.1876,22.1529,22.1876,56400.0
2011-08-01 14:40:00,25.58,25.58,25.55,25.58,81900.0,22.1963,22.1963,22.1703,22.1963,81900.0
2011-08-01 14:50:00,25.58,25.59,25.56,25.57,94500.0,22.1963,22.205,22.1789,22.1876,94500.0
2011-08-01 15:00:00,25.57,25.58,25.57,25.58,153300.0,22.1876,22.1963,22.1876,22.1963,153300.0
2011-08-01 15:10:00,25.58,25.58,25.56,25.58,128400.0,22.1963,22.1963,22.1789,22.1963,128400.0
2011-08-01 15:20:00,25.58,25.61,25.58,25.59,150300.0,22.1963,22.2223,22.1963,22.205,150300.0
2011-08-01 15:30:00,25.59,25.62,25.53,25.62,179400.0,22.205,22.231,22.1529,22.231,179400.0
2011-08-01 15:40:00,25.62,25.62,25.57,25.58,155400.0,22.231,22.231,22.1876,22.1963,155400.0
2011-08-01 15:50:00,25.58,25.6,25.53,25.57,278400.0,22.1963,22.2136,22.1529,22.1876,278400.0
2011-08-02 09:30:00,25.46,25.54,25.36,25.51,155100.0,22.0922,22.1616,22.0054,22.1355,155100.0
2011-08-02 09:40:00,25.53,25.63,25.48,25.57,77400.0,22.1529,22.2397,22.1095,22.1876,77400.0
2011-08-02 09:50:00,25.58,25.66,25.55,25.62,118800.0,22.1963,22.2657,22.1703,22.231,118800.0
2011-08-02 10:00:00,25.63,25.66,25.57,25.59,77400.0,22.2397,22.2657,22.1876,22.205,77400.0
2011-08-02 10:10:00,25.59,25.63,25.52,25.53,66900.0,22.205,22.2397,22.1442,22.1529,66900.0
2011-08-02 10:20:00,25.52,25.53,25.45,25.45,90600.0,22.1442,22.1529,22.0835,22.0835,90600.0
2011-08-02 10:30:00,25.45,25.51,25.44,25.49,59400.0,22.0835,22.1355,22.0748,22.1182,59400.0
2011-08-02 10:40:00,25.5,25.53,25.48,25.49,54300.0,22.1269,22.1529,22.1095,22.1182,54300.0
2011-08-02 10:50:00,25.49,25.5,25.43,25.43,167700.0,22.1182,22.1269,22.0661,22.0661,167700.0
2011-08-02 11:00:00,25.43,25.44,25.38,25.41,102300.0,22.0661,22.0748,22.0227,22.0488,102300.0
2011-08-02 11:10:00,25.41,25.41,25.36,25.39,74400.0,22.0488,22.0488,22.0054,22.0314,74400.0
2011-08-02 11:20:00,25.4,25.42,25.36,25.4,63300.0,22.0401,22.0575,22.0054,22.0401,63300.0
2011-08-02 11:30:00,25.41,25.43,25.37,25.38,52500.0,22.0488,22.0661,22.0141,22.0227,52500.0
2011-08-02 11:40:00,25.38,25.39,25.33,25.33,65400.0,22.0227,22.0314,21.9794,21.9794,65400.0
2011-08-02 11:50:00,25.34,25.37,25.31,25.32,119700.0,21.988,22.0141,21.962,21.9707,119700.0
2011-08-02 12:00:00,25.33,25.33,25.26,25.26,54900.0,21.9794,21.9794,21.9186,21.9186,54900.0
2011-08-02 12:10:00,25.27,25.27,25.2,25.27,145500.0,21.9273,21.9273,21.8666,21.9273,145500.0
2011-08-02 12:20:00,25.27,25.3,25.25,25.25,63300.0,21.9273,21.9533,21.9099,21.9099,63300.0
2011-08-02 12:30:00,25.25,25.25,25.11,25.12,166800.0,21.9099,21.9099,21.7885,21.7971,166800.0
2011-08-02 12:40:00,25.11,25.14,25.02,25.05,120900.0,21.7885,21.8145,21.7104,21.7364,120900.0
2011-08-02 12:50:00,25.05,25.08,25.03,25.06,112800.0,21.7364,21.7624,21.719,21.7451,112800.0
2011-08-02 13:00:00,25.07,25.14,25.06,25.14,55800.0,21.7537,21.8145,21.7451,21.8145,55800.0
2011-08-02 13:10:00,25.14,25.15,25.11,25.15,53700.0,21.8145,21.8232,21.7885,21.8232,53700.0
2011-08-02 13:20:00,25.16,25.18,25.15,25.16,63000.0,21.8318,21.8492,21.8232,21.8318,63000.0
2011-08-02 13:30:00,25.16,25.18,25.14,25.16,194400.0,21.8318,21.8492,21.8145,21.8318,194400.0
2011-08-02 13:40:00,25.16,25.17,25.06,25.08,56100.0,21.8318,21.8405,21.7451,21.7624,56100.0
2011-08-02 13:50:00,25.08,25.08,25.01,25.02,54900.0,21.7624,21.7624,21.7017,21.7104,54900.0
2011-08-02 14:00:00,25.02,25.08,25.01,25.02,104100.0,21.7104,21.7624,21.7017,21.7104,104100.0
2011-08-02 14:10:00,25.03,25.07,25.01,25.06,83700.0,21.719,21.7537,21.7017,21.7451,83700.0
2011-08-02 14:20:00,25.07,25.1,25.0,25.0,123300.0,21.7537,21.7798,21.693,21.693,123300.0
2011-08-02 14:30:00,25.01,25.03,24.99,25.0,75000.0,21.7017,21.719,21.6843,21.693,75000.0
2011-08-02 14:40:00,24.99,25.03,24.98,25.02,83100.0,21.6843,21.719,21.6757,21.7104,83100.0
2011-08-02 14:50:00,25.03,25.03,25.0,25.03,159300.0,21.719,21.719,21.693,21.719,159300.0
2011-08-02 15:00:00,25.03,25.06,25.02,25.06,76200.0,21.719,21.7451,21.7104,21.7451,76200.0
2011-08-02 15:10:00,25.05,25.07,24.94,24.94,156900.0,21.7364,21.7537,21.6409,21.6409,156900.0
2011-08-02 15:20:00,24.95,24.97,24.86,24.88,168900.0,21.6496,21.667,21.5715,21.5889,168900.0
2011-08-02 15:30:00,24.88,24.91,24.85,24.89,131700.0,21.5889,21.6149,21.5629,21.5976,131700.0
2011-08-02 15:40:00,24.89,24.89,24.77,24.79,438600.0,21.5976,21.5976,21.4934,21.5108,438600.0
2011-08-02 15:50:00,24.79,24.79,24.73,24.74,492300.0,21.5108,21.5108,21.4587,21.4674,492300.0
2011-08-03 09:30:00,24.88,24.9,24.73,24.84,110700.0,21.5889,21.6062,21.4587,21.5542,110700.0
2011-08-03 09:40:00,24.83,24.84,24.78,24.79,93300.0,21.5455,21.5542,21.5021,21.5108,93300.0
2011-08-03 09:50:00,24.79,24.95,24.77,24.94,269100.0,21.5108,21.6496,21.4934,21.6409,269100.0
2011-08-03 10:00:00,24.95,25.0,24.9,24.99,240900.0,21.6496,21.693,21.6062,21.6843,240900.0
2011-08-03 10:10:00,25.0,25.02,24.88,24.9,110400.0,21.693,21.7104,21.5889,21.6062,110400.0
2011-08-03 10:20:00,24.9,24.9,24.69,24.69,238800.0,21.6062,21.6062,21.424,21.424,238800.0
2011-08-03 10:30:00,24.69,24.69,24.42,24.51,217500.0,21.424,21.424,21.1897,21.2678,217500.0
2011-08-03 10:40:00,24.51,24.65,24.45,24.64,141600.0,21.2678,21.3893,21.2158,21.3806,141600.0
2011-08-03 10:50:00,24.64,24.76,24.63,24.73,122700.0,21.3806,21.4848,21.372,21.4587,122700.0
2011-08-03 11:00:00,24.75,24.83,24.73,24.78,152700.0,21.4761,21.5455,21.4587,21.5021,152700.0
2011-08-03 11:10:00,24.77,24.97,24.76,24.94,151200.0,21.4934,21.667,21.4848,21.6409,151200.0
2011-08-03 11:20:00,24.94,24.94,24.86,24.89,198000.0,21.6409,21.6409,21.5715,21.5976,198000.0
2011-08-03 11:30:00,24.9,24.95,24.89,24.95,309600.0,21.6062,21.6496,21.5976,21.6496,309600.0
2011-08-03 11:40:00,24.95,24.95,24.87,24.93,115500.0,21.6496,21.6496,21.5802,21.6323,115500.0
2011-08-03 11:50:00,24.94,25.03,24.93,24.97,258900.0,21.6409,21.719,21.6323,21.667,258900.0
2011-08-03 12:00:00,24.98,25.0,24.79,24.86,207600.0,21.6757,21.693,21.5108,21.5715,207600.0
2011-08-03 12:10:00,24.86,24.88,24.83,24.86,202200.0,21.5715,21.5889,21.5455,21.5715,202200.0
2011-08-03 12:20:00,24.86,24.86,24.81,24.86,46500.0,21.5715,21.5715,21.5281,21.5715,46500.0
2011-08-03 12:30:00,24.86,24.93,24.84,24.93,61500.0,21.5715,21.6323,21.5542,21.6323,61500.0
2011-08-03 12:40:00,24.92,24.93,24.86,24.87,47400.0,21.6236,21.6323,21.5715,21.5802,47400.0
2011-08-03 12:50:00,24.87,24.92,24.86,24.86,46200.0,21.5802,21.6236,21.5715,21.5715,46200.0
2011-08-03 13:00:00,24.86,24.87,24.81,24.83,39000.0,21.5715,21.5802,21.5281,21.5455,39000.0
2011-08-03 13:10:00,24.82,24.9,24.82,24.89,68700.0,21.5368,21.6062,21.5368,21.5976,68700.0
2011-08-03 13:20:00,24.88,24.93,24.87,24.92,78900.0,21.5889,21.6323,21.5802,21.6236,78900.0
2011-08-03 13:30:00,24.93,25.08,24.92,25.08,96600.0,21.6323,21.7624,21.6236,21.7624,96600.0
2011-08-03 13:40:00,25.09,25.16,25.06,25.15,106800.0,21.7711,21.8318,21.7451,21.8232,106800.0
2011-08-03 13:50:00,25.15,25.16,25.1,25.12,114000.0,21.8232,21.8318,21.7798,21.7971,114000.0
2011-08-03 14:00:00,25.11,25.16,25.1,25.13,118800.0,21.7885,21.8318,21.7798,21.8058,118800.0
2011-08-03 14:10:00,25.13,25.18,25.12,25.16,203400.0,21.8058,21.8492,21.7971,21.8318,203400.0
2011-08-03 14:20:00,25.15,25.16,25.04,25.05,132600.0,21.8232,21.8318,21.7277,21.7364,132600.0
2011-08-03 14:30:00,25.06,25.07,24.98,25.0,98700.0,21.7451,21.7537,21.6757,21.693,98700.0
2011-08-03 14:40:00,25.0,25.04,24.96,25.03,167100.0,21.693,21.7277,21.6583,21.719,167100.0
2011-08-03 14:50:00,25.02,25.05,24.99,25.05,111000.0,21.7104,21.7364,21.6843,21.7364,111000.0
2011-08-03 15:00:00,25.04,25.07,25.02,25.02,159900.0,21.7277,21.7537,21.7104,21.7104,159900.0
2011-08-03 15:10:00,25.02,25.17,25.02,25.17,274500.0,21.7104,21.8405,21.7104,21.8405,274500.0
2011-08-03 15:20:00,25.17,25.18,25.1,25.11,480300.0,21.8405,21.8492,21.7798,21.7885,480300.0
2011-08-03 15:30:00,25.12,25.13,25.09,25.13,150600.0,21.7971,21.8058,21.7711,21.8058,150600.0
2011-08-03 15:40:00,25.13,25.15,25.09,25.15,270300.0,21.8058,21.8232,21.7711,21.8232,270300.0
2011-08-03 15:50:00,25.15,25.2,25.15,25.18,444900.0,21.8232,21.8666,21.8232,21.8492,444900.0
2011-08-04 09:30:00,24.91,24.99,24.86,24.93,150300.0,21.6149,21.6843,21.5715,21.6323,150300.0
2011-08-04 09:40:00,24.93,25.02,24.87,24.88,106800.0,21.6323,21.7104,21.5802,21.5889,106800.0
2011-08-04 09:50:00,24.87,25.04,24.87,24.98,286500.0,21.5802,21.7277,21.5802,21.6757,286500.0
2011-08-04 10:00:00,24.98,24.99,24.88,24.88,163200.0,21.6757,21.6843,21.5889,21.5889,163200.0
2011-08-04 10:10:00,24.88,24.92,24.86,24.89,146100.0,21.5889,21.6236,21.5715,21.5976,146100.0
2011-08-04 10:20:00,24.89,25.0,24.89,24.99,152100.0,21.5976,21.693,21.5976,21.6843,152100.0
2011-08-04 10:30:00,24.98,25.02,24.91,24.91,227700.0,21.6757,21.7104,21.6149,21.6149,227700.0
2011-08-04 10:40:00,24.92,24.92,24.8,24.8,202500.0,21.6236,21.6236,21.5195,21.5195,202500.0
2011-08-04 10:50:00,24.8,24.86,24.77,24.86,315000.0,21.5195,21.5715,21.4934,21.5715,315000.0
2011-08-04 11:00:00,24.85,24.92,24.82,24.85,138300.0,21.5629,21.6236,21.5368,21.5629,138300.0
2011-08-04 11:10:00,24.87,24.88,24.79,24.86,138900.0,21.5802,21.5889,21.5108,21.5715,138900.0
2011-08-04 11:20:00,24.86,24.89,24.81,24.84,231600.0,21.5715,21.5976,21.5281,21.5542,231600.0
2011-08-04 11:30:00,24.84,24.87,24.83,24.86,167100.0,21.5542,21.5802,21.5455,21.5715,167100.0
2011-08-04 11:40:00,24.86,24.86,24.71,24.78,236400.0,21.5715,21.5715,21.4414,21.5021,236400.0
2011-08-04 11:50:00,24.77,24.82,24.74,24.78,92400.0,21.4934,21.5368,21.4674,21.5021,92400.0
2011-08-04 12:00:00,24.79,24.85,24.76,24.82,133500.0,21.5108,21.5629,21.4848,21.5368,133500.0
2011-08-04 12:10:00,24.82,24.93,24.81,24.91,225000.0,21.5368,21.6323,21.5281,21.6149,225000.0
2011-08-04 12:20:00,24.9,24.97,24.86,24.95,71400.0,21.6062,21.667,21.5715,21.6496,71400.0
2011-08-04 12:30:00,24.96,25.0,24.94,25.0,134400.0,21.6583,21.693,21.6409,21.693,134400.0
2011-08-04 12:40:00,25.0,25.0,24.96,24.98,62400.0,21.693,21.693,21.6583,21.6757,62400.0
2011-08-04 12:50:00,24.98,25.02,24.95,24.98,124200.0,21.6757,21.7104,21.6496,21.6757,124200.0
2011-08-04 13:00:00,24.99,25.03,24.95,24.97,124500.0,21.6843,21.719,21.6496,21.667,124500.0
2011-08-04 13:10:00,24.97,24.98,24.9,24.92,82500.0,21.667,21.6757,21.6062,21.6236,82500.0
2011-08-04 13:20:00,24.92,24.98,24.92,24.96,83100.0,21.6236,21.6757,21.6236,21.6583,83100.0
2011-08-04 13:30:00,24.97,24.98,24.92,24.97,101100.0,21.667,21.6757,21.6236,21.667,101100.0
2011-08-04 13:40:00,24.97,24.97,24.92,24.92,300900.0,21.667,21.667,21.6236,21.6236,300900.0
2011-08-04 13:50:00,24.92,25.02,24.92,25.01,269400.0,21.6236,21.7104,21.6236,21.7017,269400.0
2011-08-04 14:00:00,25.0,25.0,24.93,24.96,288900.0,21.693,21.693,21.6323,21.6583,288900.0
2011-08-04 14:10:00,24.95,24.97,24.81,24.82,318900.0,21.6496,21.667,21.5281,21.5368,318900.0
2011-08-04 14:20:00,24.82,24.85,24.74,24.79,166500.0,21.5368,21.5629,21.4674,21.5108,166500.0
2011-08-04 14:30:00,24.79,24.87,24.75,24.87,166200.0,21.5108,21.5802,21.4761,21.5802,166200.0
2011-08-04 14:40:00,24.87,24.96,24.86,24.93,172500.0,21.5802,21.6583,21.5715,21.6323,172500.0
2011-08-04 14:50:00,24.93,24.93,24.85,24.88,166500.0,21.6323,21.6323,21.5629,21.5889,166500.0
2011-08-04 15:00:00,24.88,25.04,24.88,24.99,245700.0,21.5889,21.7277,21.5889,21.6843,245700.0
2011-08-04 15:10:00,24.99,25.02,24.87,24.89,211800.0,21.6843,21.7104,21.5802,21.5976,211800.0
2011-08-04 15:20:00,24.89,24.93,24.81,24.85,439500.0,21.5976,21.6323,21.5281,21.5629,439500.0
2011-08-04 15:30:00,24.84,24.95,24.84,24.9,419700.0,21.5542,21.6496,21.5542,21.6062,419700.0
2011-08-04 15:40:00,24.9,24.9,24.7,24.73,518400.0,21.6062,21.6062,21.4327,21.4587,518400.0
2011-08-04 15:50:00,24.72,24.87,24.7,24.75,1383600.0,21.45,21.5802,21.4327,21.4761,1383600.0
2011-08-05 09:30:00,24.97,25.13,24.94,25.09,135900.0,21.667,21.8058,21.6409,21.7711,135900.0
2011-08-05 09:40:00,25.1,25.17,25.03,25.03,129900.0,21.7798,21.8405,21.719,21.719,129900.0
2011-08-05 09:50:00,25.02,25.07,24.79,24.79,447300.0,21.7104,21.7537,21.5108,21.5108,447300.0
2011-08-05 10:00:00,24.79,24.92,24.71,24.86,314400.0,21.5108,21.6236,21.4414,21.5715,314400.0
2011-08-05 10:10:00,24.87,25.0,24.79,24.93,202200.0,21.5802,21.693,21.5108,21.6323,202200.0
2011-08-05 10:20:00,24.94,25.2,24.91,25.07,250200.0,21.6409,21.8666,21.6149,21.7537,250200.0
2011-08-05 10:30:00,25.07,25.09,24.9,25.01,170100.0,21.7537,21.7711,21.6062,21.7017,170100.0
2011-08-05 10:40:00,25.0,25.0,24.78,24.83,107400.0,21.693,21.693,21.5021,21.5455,107400.0
2011-08-05 10:50:00,24.85,24.94,24.81,24.92,102900.0,21.5629,21.6409,21.5281,21.6236,102900.0
2011-08-05 11:00:00,24.92,24.92,24.8,24.88,109500.0,21.6236,21.6236,21.5195,21.5889,109500.0
2011-08-05 11:10:00,24.86,24.88,24.72,24.78,163200.0,21.5715,21.5889,21.45,21.5021,163200.0
2011-08-05 11:20:00,24.76,24.82,24.65,24.73,233100.0,21.4848,21.5368,21.3893,21.4587,233100.0
2011-08-05 11:30:00,24.74,24.79,24.61,24.61,183300.0,21.4674,21.5108,21.3546,21.3546,183300.0
2011-08-05 11:40:00,24.62,24.72,24.51,24.53,282300.0,21.3633,21.45,21.2678,21.2852,282300.0
2011-08-05 11:50:00,24.53,24.59,24.48,24.5,795600.0,21.2852,21.3372,21.2418,21.2591,795600.0
2011-08-05 12:00:00,24.51,24.58,24.39,24.5,321300.0,21.2678,21.3286,21.1637,21.2591,321300.0
2011-08-05 12:10:00,24.51,24.74,24.51,24.66,303900.0,21.2678,21.4674,21.2678,21.398,303900.0
2011-08-05 12:20:00,24.65,24.67,24.55,24.57,313800.0,21.3893,21.4067,21.3025,21.3199,313800.0
2011-08-05 12:30:00,24.57,24.86,24.5,24.84,182400.0,21.3199,21.5715,21.2591,21.5542,182400.0
2011-08-05 12:40:00,24.84,25.01,24.72,24.95,215100.0,21.5542,21.7017,21.45,21.6496,215100.0
2011-08-05 12:50:00,24.94,25.09,24.93,25.09,311700.0,21.6409,21.7711,21.6323,21.7711,311700.0
2011-08-05 13:00:00,25.07,25.13,24.88,24.92,271500.0,21.7537,21.8058,21.5889,21.6236,271500.0
2011-08-05 13:10:00,24.93,25.12,24.93,25.11,148800.0,21.6323,21.7971,21.6323,21.7885,148800.0
2011-08-05 13:20:00,25.12,25.17,25.08,25.12,111000.0,21.7971,21.8405,21.7624,21.7971,111000.0
2011-08-05 13:30:00,25.12,25.16,25.03,25.04,149400.0,21.7971,21.8318,21.719,21.7277,149400.0
2011-08-05 13:40:00,25.05,25.09,24.98,25.07,96600.0,21.7364,21.7711,21.6757,21.7537,96600.0
2011-08-05 13:50:00,25.07,25.17,25.04,25.1,166800.0,21.7537,21.8405,21.7277,21.7798,166800.0
2011-08-05 14:00:00,25.09,25.12,24.99,25.01,132900.0,21.7711,21.7971,21.6843,21.7017,132900.0
2011-08-05 14:10:00,25.01,25.02,24.93,24.95,134700.0,21.7017,21.7104,21.6323,21.6496,134700.0
2011-08-05 14:20:00,24.95,25.02,24.95,24.97,78600.0,21.6496,21.7104,21.6496,21.667,78600.0
2011-08-05 14:30:00,24.96,24.96,24.85,24.94,190200.0,21.6583,21.6583,21.5629,21.6409,190200.0
2011-08-05 14:40:00,24.93,24.93,24.81,24.82,118800.0,21.6323,21.6323,21.5281,21.5368,118800.0
2011-08-05 14:50:00,24.82,24.82,24.71,24.78,142500.0,21.5368,21.5368,21.4414,21.5021,142500.0
2011-08-05 15:00:00,24.78,24.82,24.6,24.64,181500.0,21.5021,21.5368,21.3459,21.3806,181500.0
2011-08-05 15:10:00,24.65,24.84,24.63,24.79,297300.0,21.3893,21.5542,21.372,21.5108,297300.0
2011-08-05 15:20:00,24.8,24.87,24.7,24.7,207600.0,21.5195,21.5802,21.4327,21.4327,207600.0
2011-08-05 15:30:00,24.71,24.96,24.7,24.93,237600.0,21.4414,21.6583,21.4327,21.6323,237600.0
2011-08-05 15:40:00,24.93,24.98,24.86,24.94,274200.0,21.6323,21.6757,21.5715,21.6409,274200.0
2011-08-05 15:50:00,24.94,25.0,24.89,24.96,557700.0,21.6409,21.693,21.5976,21.6583,557700.0
2011-08-08 09:30:00,24.49,24.74,24.35,24.58,246600.0,21.2505,21.4674,21.129,21.3286,246600.0
2011-08-08 09:40:00,24.57,24.68,24.48,24.48,265200.0,21.3199,21.4153,21.2418,21.2418,265200.0
2011-08-08 09:50:00,24.48,24.54,24.4,24.49,244200.0,21.2418,21.2939,21.1724,21.2505,244200.0
2011-08-08 10:00:00,24.46,24.52,24.37,24.39,190200.0,21.2244,21.2765,21.1463,21.1637,190200.0
2011-08-08 10:10:00,24.4,24.41,24.12,24.19,123000.0,21.1724,21.1811,20.9294,20.9902,123000.0
2011-08-08 10:20:00,24.18,24.21,24.04,24.14,162000.0,20.9815,21.0075,20.86,20.9468,162000.0
2011-08-08 10:30:00,24.15,24.17,23.97,24.04,229800.0,20.9554,20.9728,20.7993,20.86,229800.0
2011-08-08 10:40:00,24.04,24.12,23.98,24.1,185700.0,20.86,20.9294,20.8079,20.9121,185700.0
2011-08-08 10:50:00,24.11,24.16,24.06,24.1,338100.0,20.9207,20.9641,20.8774,20.9121,338100.0
2011-08-08 11:00:00,24.07,24.23,24.07,24.22,245400.0,20.886,21.0249,20.886,21.0162,245400.0
2011-08-08 11:10:00,24.22,24.32,24.19,24.22,82800.0,21.0162,21.103,20.9902,21.0162,82800.0
2011-08-08 11:20:00,24.22,24.24,24.15,24.19,57900.0,21.0162,21.0335,20.9554,20.9902,57900.0
2011-08-08 11:30:00,24.19,24.19,24.07,24.11,71100.0,20.9902,20.9902,20.886,20.9207,71100.0
2011-08-08 11:40:00,24.12,24.2,24.09,24.2,42000.0,20.9294,20.9988,20.9034,20.9988,42000.0
2011-08-08 11:50:00,24.18,24.23,24.14,24.14,79200.0,20.9815,21.0249,20.9468,20.9468,79200.0
2011-08-08 12:00:00,24.15,24.15,24.03,24.1,58200.0,20.9554,20.9554,20.8513,20.9121,58200.0
2011-08-08 12:10:00,24.1,24.14,23.95,23.98,159000.0,20.9121,20.9468,20.7819,20.8079,159000.0
2011-08-08 12:20:00,23.96,24.05,23.93,23.96,96900.0,20.7906,20.8687,20.7645,20.7906,96900.0
2011-08-08 12:30:00,23.98,24.02,23.94,23.96,125400.0,20.8079,20.8426,20.7732,20.7906,125400.0
2011-08-08 12:40:00,23.94,24.05,23.94,24.04,131100.0,20.7732,20.8687,20.7732,20.86,131100.0
2011-08-08 12:50:00,24.05,24.08,24.0,24.01,84600.0,20.8687,20.8947,20.8253,20.834,84600.0
2011-08-08 13:00:00,24.0,24.09,23.99,24.01,75900.0,20.8253,20.9034,20.8166,20.834,75900.0
2011-08-08 13:10:00,24.01,24.05,23.92,23.99,86100.0,20.834,20.8687,20.7559,20.8166,86100.0
2011-08-08 13:20:00,23.99,24.07,23.96,24.01,89100.0,20.8166,20.886,20.7906,20.834,89100.0
2011-08-08 13:30:00,24.01,24.03,23.89,23.91,110100.0,20.834,20.8513,20.7298,20.7472,110100.0
2011-08-08 13:40:00,23.91,23.95,23.83,23.87,100500.0,20.7472,20.7819,20.6778,20.7125,100500.0
2011-08-08 13:50:00,23.88,23.96,23.77,23.79,114600.0,20.7212,20.7906,20.6257,20.6431,114600.0
2011-08-08 14:00:00,23.79,23.85,23.74,23.78,134100.0,20.6431,20.6951,20.5997,20.6344,134100.0
2011-08-08 14:10:00,23.79,23.85,23.61,23.7,175800.0,20.6431,20.6951,20.4869,20.565,175800.0
2011-08-08 14:20:00,23.69,23.74,23.44,23.6,183600.0,20.5563,20.5997,20.3394,20.4782,183600.0
2011-08-08 14:30:00,23.58,23.76,23.54,23.66,168000.0,20.4608,20.617,20.4261,20.5303,168000.0
2011-08-08 14:40:00,23.66,23.81,23.63,23.68,189600.0,20.5303,20.6604,20.5042,20.5476,189600.0
2011-08-08 14:50:00,23.69,23.79,23.66,23.71,141600.0,20.5563,20.6431,20.5303,20.5736,141600.0
2011-08-08 15:00:00,23.71,23.89,23.71,23.87,151500.0,20.5736,20.7298,20.5736,20.7125,151500.0
2011-08-08 15:10:00,23.88,24.12,23.82,24.05,250800.0,20.7212,20.9294,20.6691,20.8687,250800.0
2011-08-08 15:20:00,24.06,24.1,23.87,23.88,194400.0,20.8774,20.9121,20.7125,20.7212,194400.0
2011-08-08 15:30:00,23.87,23.93,23.76,23.87,216000.0,20.7125,20.7645,20.617,20.7125,216000.0
2011-08-08 15:40:00,23.86,23.9,23.61,23.69,382800.0,20.7038,20.7385,20.4869,20.5563,382800.0
2011-08-08 15:50:00,23.69,23.82,23.64,23.64,703500.0,20.5563,20.6691,20.5129,20.5129,703500.0
2011-08-09 09:30:00,23.97,23.97,23.58,23.7,135300.0,20.7993,20.7993,20.4608,20.565,135300.0
2011-08-09 09:40:00,23.69,23.79,23.5,23.73,144000.0,20.5563,20.6431,20.3914,20.591,144000.0
2011-08-09 09:50:00,23.74,24.02,23.71,23.96,154800.0,20.5997,20.8426,20.5736,20.7906,154800.0
2011-08-09 10:00:00,23.96,24.07,23.94,24.01,234900.0,20.7906,20.886,20.7732,20.834,234900.0
2011-08-09 10:10:00,24.04,24.13,24.0,24.06,89100.0,20.86,20.9381,20.8253,20.8774,89100.0
2011-08-09 10:20:00,24.07,24.12,24.01,24.12,65100.0,20.886,20.9294,20.834,20.9294,65100.0
2011-08-09 10:30:00,24.13,24.15,23.93,23.94,201000.0,20.9381,20.9554,20.7645,20.7732,201000.0
2011-08-09 10:40:00,23.93,23.93,23.84,23.86,191100.0,20.7645,20.7645,20.6865,20.7038,191100.0
2011-08-09 10:50:00,23.87,23.9,23.78,23.8,160500.0,20.7125,20.7385,20.6344,20.6517,160500.0
2011-08-09 11:00:00,23.8,23.82,23.72,23.75,123600.0,20.6517,20.6691,20.5823,20.6084,123600.0
2011-08-09 11:10:00,23.76,23.81,23.7,23.8,90000.0,20.617,20.6604,20.565,20.6517,90000.0
2011-08-09 11:20:00,23.81,23.86,23.79,23.85,93300.0,20.6604,20.7038,20.6431,20.6951,93300.0
2011-08-09 11:30:00,23.87,23.87,23.76,23.77,216600.0,20.7125,20.7125,20.617,20.6257,216600.0
2011-08-09 11:40:00,23.76,23.82,23.75,23.76,90900.0,20.617,20.6691,20.6084,20.617,90900.0
2011-08-09 11:50:00,23.76,23.89,23.75,23.85,159600.0,20.617,20.7298,20.6084,20.6951,159600.0
2011-08-09 12:00:00,23.85,23.93,23.84,23.87,122700.0,20.6951,20.7645,20.6865,20.7125,122700.0
2011-08-09 12:10:00,23.87,23.89,23.83,23.85,69000.0,20.7125,20.7298,20.6778,20.6951,69000.0
2011-08-09 12:20:00,23.84,23.89,23.83,23.84,68100.0,20.6865,20.7298,20.6778,20.6865,68100.0
2011-08-09 12:30:00,23.86,23.86,23.82,23.85,72000.0,20.7038,20.7038,20.6691,20.6951,72000.0
2011-08-09 12:40:00,23.85,23.85,23.79,23.79,34800.0,20.6951,20.6951,20.6431,20.6431,34800.0
2011-08-09 12:50:00,23.81,23.81,23.68,23.68,206700.0,20.6604,20.6604,20.5476,20.5476,206700.0
2011-08-09 13:00:00,23.69,23.78,23.64,23.77,127800.0,20.5563,20.6344,20.5129,20.6257,127800.0
2011-08-09 13:10:00,23.76,23.82,23.74,23.81,216000.0,20.617,20.6691,20.5997,20.6604,216000.0
2011-08-09 13:20:00,23.81,23.9,23.81,23.86,162000.0,20.6604,20.7385,20.6604,20.7038,162000.0
2011-08-09 13:30:00,23.86,23.88,23.81,23.85,191100.0,20.7038,20.7212,20.6604,20.6951,191100.0
2011-08-09 13:40:00,23.83,23.86,23.81,23.83,216900.0,20.6778,20.7038,20.6604,20.6778,216900.0
2011-08-09 13:50:00,23.83,23.86,23.77,23.85,144300.0,20.6778,20.7038,20.6257,20.6951,144300.0
2011-08-09 14:00:00,23.85,23.88,23.77,23.8,67800.0,20.6951,20.7212,20.6257,20.6517,67800.0
2011-08-09 14:10:00,23.81,24.04,23.78,23.85,171000.0,20.6604,20.86,20.6344,20.6951,171000.0
2011-08-09 14:20:00,23.82,23.91,23.63,23.82,342300.0,20.6691,20.7472,20.5042,20.6691,342300.0
2011-08-09 14:30:00,23.82,23.83,23.47,23.47,337200.0,20.6691,20.6778,20.3654,20.3654,337200.0
2011-08-09 14:40:00,23.49,23.51,23.26,23.45,230100.0,20.3828,20.4001,20.1832,20.348,230100.0
2011-08-09 14:50:00,23.45,23.65,23.43,23.46,198600.0,20.348,20.5216,20.3307,20.3567,198600.0
2011-08-09 15:00:00,23.46,23.65,23.37,23.59,219300.0,20.3567,20.5216,20.2786,20.4695,219300.0
2011-08-09 15:10:00,23.59,23.97,23.56,23.89,224700.0,20.4695,20.7993,20.4435,20.7298,224700.0
2011-08-09 15:20:00,23.87,23.96,23.79,23.91,274800.0,20.7125,20.7906,20.6431,20.7472,274800.0
2011-08-09 15:30:00,23.92,24.03,23.83,24.01,677700.0,20.7559,20.8513,20.6778,20.834,677700.0
2011-08-09 15:40:00,24.01,24.34,23.99,24.27,438300.0,20.834,21.1203,20.8166,21.0596,438300.0
2011-08-09 15:50:00,24.27,24.44,24.21,24.4,882000.0,21.0596,21.2071,21.0075,21.1724,882000.0
2011-08-10 09:30:00,24.08,24.22,23.68,24.02,184800.0,20.8947,21.0162,20.5476,20.8426,184800.0
2011-08-10 09:40:00,24.02,24.24,23.96,24.14,168900.0,20.8426,21.0335,20.7906,20.9468,168900.0
2011-08-10 09:50:00,24.15,24.21,24.06,24.06,104400.0,20.9554,21.0075,20.8774,20.8774,104400.0
2011-08-10 10:00:00,24.05,24.13,23.99,24.01,131100.0,20.8687,20.9381,20.8166,20.834,131100.0
2011-08-10 10:10:00,23.99,24.0,23.85,23.97,108300.0,20.8166,20.8253,20.6951,20.7993,108300.0
2011-08-10 10:20:00,23.94,23.99,23.8,23.91,101400.0,20.7732,20.8166,20.6517,20.7472,101400.0
2011-08-10 10:30:00,23.91,24.08,23.86,23.96,154500.0,20.7472,20.8947,20.7038,20.7906,154500.0
2011-08-10 10:40:00,23.98,24.03,23.84,23.88,123000.0,20.8079,20.8513,20.6865,20.7212,123000.0
2011-08-10 10:50:00,23.88,23.92,23.75,23.87,113100.0,20.7212,20.7559,20.6084,20.7125,113100.0
2011-08-10 11:00:00,23.87,23.87,23.71,23.79,101700.0,20.7125,20.7125,20.5736,20.6431,101700.0
2011-08-10 11:10:00,23.77,23.9,23.75,23.87,125400.0,20.6257,20.7385,20.6084,20.7125,125400.0
2011-08-10 11:20:00,23.84,23.87,23.65,23.65,144900.0,20.6865,20.7125,20.5216,20.5216,144900.0
2011-08-10 11:30:00,23.67,23.76,23.67,23.74,199800.0,20.5389,20.617,20.5389,20.5997,199800.0
2011-08-10 11:40:00,23.72,23.85,23.71,23.78,197400.0,20.5823,20.6951,20.5736,20.6344,197400.0
2011-08-10 11:50:00,23.77,23.94,23.77,23.87,114300.0,20.6257,20.7732,20.6257,20.7125,114300.0
2011-08-10 12:00:00,23.86,23.91,23.79,23.86,223800.0,20.7038,20.7472,20.6431,20.7038,223800.0
2011-08-10 12:10:00,23.86,23.88,23.81,23.86,105900.0,20.7038,20.7212,20.6604,20.7038,105900.0
2011-08-10 12:20:00,23.87,23.87,23.68,23.68,127500.0,20.7125,20.7125,20.5476,20.5476,127500.0
2011-08-10 12:30:00,23.68,23.77,23.63,23.64,89400.0,20.5476,20.6257,20.5042,20.5129,89400.0
2011-08-10 12:40:00,23.65,23.76,23.6,23.73,98100.0,20.5216,20.617,20.4782,20.591,98100.0
2011-08-10 12:50:00,23.74,23.85,23.73,23.83,164100.0,20.5997,20.6951,20.591,20.6778,164100.0
2011-08-10 13:00:00,23.82,23.87,23.75,23.8,304200.0,20.6691,20.7125,20.6084,20.6517,304200.0
2011-08-10 13:10:00,23.81,23.83,23.68,23.7,84000.0,20.6604,20.6778,20.5476,20.565,84000.0
2011-08-10 13:20:00,23.7,23.81,23.65,23.77,126600.0,20.565,20.6604,20.5216,20.6257,126600.0
2011-08-10 13:30:00,23.76,23.85,23.72,23.78,81300.0,20.617,20.6951,20.5823,20.6344,81300.0
2011-08-10 13:40:00,23.78,23.92,23.76,23.88,91200.0,20.6344,20.7559,20.617,20.7212,91200.0
2011-08-10 13:50:00,23.88,23.98,23.87,23.98,101400.0,20.7212,20.8079,20.7125,20.8079,101400.0
2011-08-10 14:00:00,23.97,24.05,23.91,24.02,160200.0,20.7993,20.8687,20.7472,20.8426,160200.0
2011-08-10 14:10:00,24.02,24.14,23.98,24.02,151500.0,20.8426,20.9468,20.8079,20.8426,151500.0
2011-08-10 14:20:00,24.02,24.11,24.01,24.02,151500.0,20.8426,20.9207,20.834,20.8426,151500.0
2011-08-10 14:30:00,24.02,24.06,23.92,23.94,104700.0,20.8426,20.8774,20.7559,20.7732,104700.0
2011-08-10 14:40:00,23.96,24.08,23.96,23.99,141300.0,20.7906,20.8947,20.7906,20.8166,141300.0
2011-08-10 14:50:00,24.0,24.0,23.88,23.88,167700.0,20.8253,20.8253,20.7212,20.7212,167700.0
2011-08-10 15:00:00,23.88,23.97,23.86,23.89,301200.0,20.7212,20.7993,20.7038,20.7298,301200.0
2011-08-10 15:10:00,23.88,23.94,23.81,23.85,128100.0,20.7212,20.7732,20.6604,20.6951,128100.0
2011-08-10 15:20:00,23.86,23.99,23.86,23.88,183000.0,20.7038,20.8166,20.7038,20.7212,183000.0
2011-08-10 15:30:00,23.87,23.87,23.71,23.83,323400.0,20.7125,20.7125,20.5736,20.6778,323400.0
2011-08-10 15:40:00,23.82,23.9,23.65,23.73,462900.0,20.6691,20.7385,20.5216,20.591,462900.0
2011-08-10 15:50:00,23.73,23.73,23.46,23.51,619800.0,20.591,20.591,20.3567,20.4001,619800.0
2011-08-11 09:30:00,23.58,24.03,23.58,23.87,151200.0,20.4608,20.8513,20.4608,20.7125,151200.0
2011-08-11 09:40:00,23.88,23.91,23.66,23.69,162300.0,20.7212,20.7472,20.5303,20.5563,162300.0
2011-08-11 09:50:00,23.66,23.69,23.44,23.67,236400.0,20.5303,20.5563,20.3394,20.5389,236400.0
2011-08-11 10:00:00,23.67,23.77,23.63,23.75,66600.0,20.5389,20.6257,20.5042,20.6084,66600.0
2011-08-11 10:10:00,23.75,23.98,23.67,23.94,111600.0,20.6084,20.8079,20.5389,20.7732,111600.0
2011-08-11 10:20:00,23.94,23.99,23.88,23.89,195600.0,20.7732,20.8166,20.7212,20.7298,195600.0
2011-08-11 10:30:00,23.89,24.03,23.87,24.01,145500.0,20.7298,20.8513,20.7125,20.834,145500.0
2011-08-11 10:40:00,24.0,24.13,23.96,24.13,69300.0,20.8253,20.9381,20.7906,20.9381,69300.0
2011-08-11 10:50:00,24.12,24.18,24.04,24.05,144000.0,20.9294,20.9815,20.86,20.8687,144000.0
2011-08-11 11:00:00,24.06,24.14,24.05,24.09,57600.0,20.8774,20.9468,20.8687,20.9034,57600.0
2011-08-11 11:10:00,24.08,24.12,24.04,24.08,51600.0,20.8947,20.9294,20.86,20.8947,51600.0
2011-08-11 11:20:00,24.07,24.1,24.0,24.06,46800.0,20.886,20.9121,20.8253,20.8774,46800.0
2011-08-11 11:30:00,24.06,24.1,23.97,24.01,52800.0,20.8774,20.9121,20.7993,20.834,52800.0
2011-08-11 11:40:00,24.02,24.08,23.99,24.06,53100.0,20.8426,20.8947,20.8166,20.8774,53100.0
2011-08-11 11:50:00,24.05,24.15,24.03,24.08,87900.0,20.8687,20.9554,20.8513,20.8947,87900.0
2011-08-11 12:00:00,24.1,24.15,24.06,24.11,42000.0,20.9121,20.9554,20.8774,20.9207,42000.0
2011-08-11 12:10:00,24.11,24.11,24.0,24.02,126900.0,20.9207,20.9207,20.8253,20.8426,126900.0
2011-08-11 12:20:00,24.03,24.05,23.93,23.99,80700.0,20.8513,20.8687,20.7645,20.8166,80700.0
2011-08-11 12:30:00,23.99,24.08,23.99,24.08,47400.0,20.8166,20.8947,20.8166,20.8947,47400.0
2011-08-11 12:40:00,24.08,24.19,24.08,24.14,33300.0,20.8947,20.9902,20.8947,20.9468,33300.0
2011-08-11 12:50:00,24.14,24.29,24.13,24.26,39900.0,20.9468,21.0769,20.9381,21.0509,39900.0
2011-08-11 13:00:00,24.25,24.27,24.18,24.22,122400.0,21.0422,21.0596,20.9815,21.0162,122400.0
2011-08-11 13:10:00,24.22,24.3,24.19,24.21,51000.0,21.0162,21.0856,20.9902,21.0075,51000.0
2011-08-11 13:20:00,24.19,24.29,24.16,24.23,51300.0,20.9902,21.0769,20.9641,21.0249,51300.0
2011-08-11 13:30:00,24.26,24.32,24.22,24.25,101400.0,21.0509,21.103,21.0162,21.0422,101400.0
2011-08-11 13:40:00,24.25,24.28,24.15,24.2,47400.0,21.0422,21.0682,20.9554,20.9988,47400.0
2011-08-11 13:50:00,24.21,24.25,24.18,24.25,58500.0,21.0075,21.0422,20.9815,21.0422,58500.0
2011-08-11 14:00:00,24.25,24.27,24.23,24.26,63600.0,21.0422,21.0596,21.0249,21.0509,63600.0
2011-08-11 14:10:00,24.27,24.37,24.27,24.34,55800.0,21.0596,21.1463,21.0596,21.1203,55800.0
2011-08-11 14:20:00,24.34,24.42,24.32,24.4,161100.0,21.1203,21.1897,21.103,21.1724,161100.0
2011-08-11 14:30:00,24.4,24.42,24.29,24.33,85500.0,21.1724,21.1897,21.0769,21.1116,85500.0
2011-08-11 14:40:00,24.32,24.33,24.26,24.3,87000.0,21.103,21.1116,21.0509,21.0856,87000.0
2011-08-11 14:50:00,24.28,24.43,24.27,24.4,94200.0,21.0682,21.1984,21.0596,21.1724,94200.0
2011-08-11 15:00:00,24.41,24.56,24.38,24.49,102900.0,21.1811,21.3112,21.155,21.2505,102900.0
2011-08-11 15:10:00,24.49,24.61,24.49,24.6,169800.0,21.2505,21.3546,21.2505,21.3459,169800.0
2011-08-11 15:20:00,24.6,24.65,24.59,24.63,124500.0,21.3459,21.3893,21.3372,21.372,124500.0
2011-08-11 15:30:00,24.63,24.7,24.59,24.67,201600.0,21.372,21.4327,21.3372,21.4067,201600.0
2011-08-11 15:40:00,24.68,24.76,24.65,24.68,273600.0,21.4153,21.4848,21.3893,21.4153,273600.0
2011-08-11 15:50:00,24.68,24.68,24.45,24.46,369000.0,21.4153,21.4153,21.2158,21.2244,369000.0
2011-08-12 09:30:00,24.56,24.76,24.56,24.62,81000.0,21.3112,21.4848,21.3112,21.3633,81000.0
2011-08-12 09:40:00,24.59,24.9,24.57,24.89,121200.0,21.3372,21.6062,21.3199,21.5976,121200.0
2011-08-12 09:50:00,24.87,24.87,24.61,24.7,171300.0,21.5802,21.5802,21.3546,21.4327,171300.0
2011-08-12 10:00:00,24.7,24.71,24.59,24.6,184800.0,21.4327,21.4414,21.3372,21.3459,184800.0
2011-08-12 10:10:00,24.6,24.71,24.55,24.68,141600.0,21.3459,21.4414,21.3025,21.4153,141600.0
2011-08-12 10:20:00,24.68,24.74,24.61,24.73,45000.0,21.4153,21.4674,21.3546,21.4587,45000.0
2011-08-12 10:30:00,24.73,24.81,24.7,24.81,62700.0,21.4587,21.5281,21.4327,21.5281,62700.0
2011-08-12 10:40:00,24.81,24.86,24.76,24.79,208500.0,21.5281,21.5715,21.4848,21.5108,208500.0
2011-08-12 10:50:00,24.78,24.88,24.74,24.88,109800.0,21.5021,21.5889,21.4674,21.5889,109800.0
2011-08-12 11:00:00,24.88,24.95,24.86,24.93,157800.0,21.5889,21.6496,21.5715,21.6323,157800.0
2011-08-12 11:10:00,24.92,24.96,24.87,24.94,99900.0,21.6236,21.6583,21.5802,21.6409,99900.0
2011-08-12 11:20:00,24.94,24.97,24.9,24.95,74100.0,21.6409,21.667,21.6062,21.6496,74100.0
2011-08-12 11:30:00,24.95,25.14,24.94,25.14,79800.0,21.6496,21.8145,21.6409,21.8145,79800.0
2011-08-12 11:40:00,25.15,25.23,25.1,25.2,169500.0,21.8232,21.8926,21.7798,21.8666,169500.0
2011-08-12 11:50:00,25.18,25.34,25.17,25.33,168600.0,21.8492,21.988,21.8405,21.9794,168600.0
2011-08-12 12:00:00,25.34,25.36,25.24,25.25,87000.0,21.988,22.0054,21.9013,21.9099,87000.0
2011-08-12 12:10:00,25.26,25.27,25.21,25.27,62100.0,21.9186,21.9273,21.8752,21.9273,62100.0
2011-08-12 12:20:00,25.27,25.27,25.17,25.2,69600.0,21.9273,21.9273,21.8405,21.8666,69600.0
2011-08-12 12:30:00,25.2,25.24,25.14,25.17,65700.0,21.8666,21.9013,21.8145,21.8405,65700.0
2011-08-12 12:40:00,25.17,25.21,25.13,25.14,45600.0,21.8405,21.8752,21.8058,21.8145,45600.0
2011-08-12 12:50:00,25.13,25.19,25.11,25.19,50100.0,21.8058,21.8579,21.7885,21.8579,50100.0
2011-08-12 13:00:00,25.18,25.21,25.16,25.16,54000.0,21.8492,21.8752,21.8318,21.8318,54000.0
2011-08-12 13:10:00,25.16,25.18,25.13,25.15,86700.0,21.8318,21.8492,21.8058,21.8232,86700.0
2011-08-12 13:20:00,25.16,25.18,25.14,25.17,47100.0,21.8318,21.8492,21.8145,21.8405,47100.0
2011-08-12 13:30:00,25.17,25.19,25.14,25.18,40800.0,21.8405,21.8579,21.8145,21.8492,40800.0
2011-08-12 13:40:00,25.18,25.24,25.17,25.22,38700.0,21.8492,21.9013,21.8405,21.8839,38700.0
2011-08-12 13:50:00,25.22,25.24,25.18,25.2,56400.0,21.8839,21.9013,21.8492,21.8666,56400.0
2011-08-12 14:00:00,25.2,25.22,25.19,25.22,31200.0,21.8666,21.8839,21.8579,21.8839,31200.0
2011-08-12 14:10:00,25.22,25.22,25.09,25.13,63300.0,21.8839,21.8839,21.7711,21.8058,63300.0
2011-08-12 14:20:00,25.12,25.12,25.03,25.06,56700.0,21.7971,21.7971,21.719,21.7451,56700.0
2011-08-12 14:30:00,25.06,25.08,24.97,24.99,117000.0,21.7451,21.7624,21.667,21.6843,117000.0
2011-08-12 14:40:00,25.0,25.11,25.0,25.08,120600.0,21.693,21.7885,21.693,21.7624,120600.0
2011-08-12 14:50:00,25.08,25.11,25.03,25.1,105900.0,21.7624,21.7885,21.719,21.7798,105900.0
2011-08-12 15:00:00,25.1,25.2,25.1,25.12,120900.0,21.7798,21.8666,21.7798,21.7971,120900.0
2011-08-12 15:10:00,25.12,25.22,25.12,25.16,204300.0,21.7971,21.8839,21.7971,21.8318,204300.0
2011-08-12 15:20:00,25.16,25.22,25.16,25.2,143700.0,21.8318,21.8839,21.8318,21.8666,143700.0
2011-08-12 15:30:00,25.2,25.25,25.14,25.25,263700.0,21.8666,21.9099,21.8145,21.9099,263700.0
2011-08-12 15:40:00,25.25,25.31,25.24,25.27,408000.0,21.9099,21.962,21.9013,21.9273,408000.0
2011-08-12 15:50:00,25.28,25.28,25.24,25.26,520200.0,21.936,21.936,21.9013,21.9186,520200.0
2011-08-15 09:30:00,25.4,25.4,25.24,25.31,69000.0,22.0401,22.0401,21.9013,21.962,69000.0
2011-08-15 09:40:00,25.31,25.35,25.19,25.22,90300.0,21.962,21.9967,21.8579,21.8839,90300.0
2011-08-15 09:50:00,25.21,25.24,25.15,25.17,93600.0,21.8752,21.9013,21.8232,21.8405,93600.0
2011-08-15 10:00:00,25.16,25.26,25.09,25.12,162300.0,21.8318,21.9186,21.7711,21.7971,162300.0
2011-08-15 10:10:00,25.11,25.17,25.1,25.15,106800.0,21.7885,21.8405,21.7798,21.8232,106800.0
2011-08-15 10:20:00,25.15,25.19,25.12,25.13,91500.0,21.8232,21.8579,21.7971,21.8058,91500.0
2011-08-15 10:30:00,25.13,25.15,25.06,25.07,47400.0,21.8058,21.8232,21.7451,21.7537,47400.0
2011-08-15 10:40:00,25.06,25.06,24.99,25.01,51600.0,21.7451,21.7451,21.6843,21.7017,51600.0
2011-08-15 10:50:00,25.02,25.03,24.96,24.96,58800.0,21.7104,21.719,21.6583,21.6583,58800.0
2011-08-15 11:00:00,24.96,24.98,24.91,24.91,41700.0,21.6583,21.6757,21.6149,21.6149,41700.0
2011-08-15 11:10:00,24.9,24.91,24.78,24.78,63300.0,21.6062,21.6149,21.5021,21.5021,63300.0
2011-08-15 11:20:00,24.78,24.9,24.77,24.88,74700.0,21.5021,21.6062,21.4934,21.5889,74700.0
2011-08-15 11:30:00,24.89,24.9,24.82,24.88,52500.0,21.5976,21.6062,21.5368,21.5889,52500.0
2011-08-15 11:40:00,24.88,24.96,24.88,24.93,44100.0,21.5889,21.6583,21.5889,21.6323,44100.0
2011-08-15 11:50:00,24.94,24.99,24.93,24.97,50100.0,21.6409,21.6843,21.6323,21.667,50100.0
2011-08-15 12:00:00,24.97,24.98,24.95,24.96,93300.0,21.667,21.6757,21.6496,21.6583,93300.0
2011-08-15 12:10:00,24.96,24.98,24.95,24.98,74100.0,21.6583,21.6757,21.6496,21.6757,74100.0
2011-08-15 12:20:00,24.98,25.02,24.97,24.98,129600.0,21.6757,21.7104,21.667,21.6757,129600.0
2011-08-15 12:30:00,24.97,24.99,24.91,24.92,61800.0,21.667,21.6843,21.6149,21.6236,61800.0
2011-08-15 12:40:00,24.92,24.94,24.91,24.91,33900.0,21.6236,21.6409,21.6149,21.6149,33900.0
2011-08-15 12:50:00,24.93,24.97,24.92,24.94,42000.0,21.6323,21.667,21.6236,21.6409,42000.0
2011-08-15 13:00:00,24.93,24.96,24.9,24.93,55500.0,21.6323,21.6583,21.6062,21.6323,55500.0
2011-08-15 13:10:00,24.93,24.93,24.87,24.92,59400.0,21.6323,21.6323,21.5802,21.6236,59400.0
2011-08-15 13:20:00,24.92,24.95,24.9,24.94,79800.0,21.6236,21.6496,21.6062,21.6409,79800.0
2011-08-15 13:30:00,24.95,24.99,24.91,24.97,76200.0,21.6496,21.6843,21.6149,21.667,76200.0
2011-08-15 13:40:00,24.97,25.03,24.97,24.98,51900.0,21.667,21.719,21.667,21.6757,51900.0
2011-08-15 13:50:00,24.97,25.03,24.97,25.02,25200.0,21.667,21.719,21.667,21.7104,25200.0
2011-08-15 14:00:00,25.02,25.04,25.01,25.02,60600.0,21.7104,21.7277,21.7017,21.7104,60600.0
2011-08-15 14:10:00,25.02,25.05,25.01,25.03,32400.0,21.7104,21.7364,21.7017,21.719,32400.0
2011-08-15 14:20:00,25.04,25.11,25.03,25.09,40500.0,21.7277,21.7885,21.719,21.7711,40500.0
2011-08-15 14:30:00,25.1,25.13,25.07,25.07,56700.0,21.7798,21.8058,21.7537,21.7537,56700.0
2011-08-15 14:40:00,25.09,25.14,25.08,25.14,37800.0,21.7711,21.8145,21.7624,21.8145,37800.0
2011-08-15 14:50:00,25.13,25.15,25.1,25.12,51600.0,21.8058,21.8232,21.7798,21.7971,51600.0
2011-08-15 15:00:00,25.13,25.15,25.1,25.14,42300.0,21.8058,21.8232,21.7798,21.8145,42300.0
2011-08-15 15:10:00,25.13,25.15,25.08,25.1,78300.0,21.8058,21.8232,21.7624,21.7798,78300.0
2011-08-15 15:20:00,25.1,25.12,25.0,25.01,93300.0,21.7798,21.7971,21.693,21.7017,93300.0
2011-08-15 15:30:00,25.02,25.09,25.01,25.08,119100.0,21.7104,21.7711,21.7017,21.7624,119100.0
2011-08-15 15:40:00,25.08,25.08,25.03,25.06,204300.0,21.7624,21.7624,21.719,21.7451,204300.0
2011-08-15 15:50:00,25.05,25.09,25.02,25.08,387900.0,21.7364,21.7711,21.7104,21.7624,387900.0
2011-08-16 09:30:00,24.79,24.84,24.63,24.83,127800.0,21.5108,21.5542,21.372,21.5455,127800.0
2011-08-16 09:40:00,24.83,24.89,24.76,24.78,108600.0,21.5455,21.5976,21.4848,21.5021,108600.0
2011-08-16 09:50:00,24.78,24.85,24.69,24.83,109500.0,21.5021,21.5629,21.424,21.5455,109500.0
2011-08-16 10:00:00,24.84,24.89,24.78,24.82,101700.0,21.5542,21.5976,21.5021,21.5368,101700.0
2011-08-16 10:10:00,24.81,24.91,24.81,24.9,77400.0,21.5281,21.6149,21.5281,21.6062,77400.0
2011-08-16 10:20:00,24.89,24.95,24.86,24.95,75600.0,21.5976,21.6496,21.5715,21.6496,75600.0
2011-08-16 10:30:00,24.93,24.93,24.85,24.9,37200.0,21.6323,21.6323,21.5629,21.6062,37200.0
2011-08-16 10:40:00,24.89,24.92,24.83,24.91,43500.0,21.5976,21.6236,21.5455,21.6149,43500.0
2011-08-16 10:50:00,24.91,24.99,24.9,24.97,30600.0,21.6149,21.6843,21.6062,21.667,30600.0
2011-08-16 11:00:00,24.97,24.97,24.88,24.91,34800.0,21.667,21.667,21.5889,21.6149,34800.0
2011-08-16 11:10:00,24.89,24.93,24.85,24.87,43200.0,21.5976,21.6323,21.5629,21.5802,43200.0
2011-08-16 11:20:00,24.87,24.96,24.85,24.94,89400.0,21.5802,21.6583,21.5629,21.6409,89400.0
2011-08-16 11:30:00,24.93,24.97,24.9,24.97,35400.0,21.6323,21.667,21.6062,21.667,35400.0
2011-08-16 11:40:00,24.95,25.02,24.94,25.0,63300.0,21.6496,21.7104,21.6409,21.693,63300.0
2011-08-16 11:50:00,24.99,25.0,24.94,24.98,82200.0,21.6843,21.693,21.6409,21.6757,82200.0
2011-08-16 12:00:00,24.97,25.01,24.92,25.01,42600.0,21.667,21.7017,21.6236,21.7017,42600.0
2011-08-16 12:10:00,25.01,25.03,24.87,24.91,113400.0,21.7017,21.719,21.5802,21.6149,113400.0
2011-08-16 12:20:00,24.9,24.96,24.8,24.8,46800.0,21.6062,21.6583,21.5195,21.5195,46800.0
2011-08-16 12:30:00,24.79,24.85,24.76,24.82,42600.0,21.5108,21.5629,21.4848,21.5368,42600.0
2011-08-16 12:40:00,24.82,24.86,24.74,24.79,72600.0,21.5368,21.5715,21.4674,21.5108,72600.0
2011-08-16 12:50:00,24.79,24.81,24.73,24.73,43500.0,21.5108,21.5281,21.4587,21.4587,43500.0
2011-08-16 13:00:00,24.74,24.75,24.59,24.63,80100.0,21.4674,21.4761,21.3372,21.372,80100.0
2011-08-16 13:10:00,24.63,24.78,24.61,24.77,128700.0,21.372,21.5021,21.3546,21.4934,128700.0
2011-08-16 13:20:00,24.78,24.81,24.73,24.78,63300.0,21.5021,21.5281,21.4587,21.5021,63300.0
2011-08-16 13:30:00,24.77,24.85,24.76,24.8,32700.0,21.4934,21.5629,21.4848,21.5195,32700.0
2011-08-16 13:40:00,24.82,24.83,24.78,24.82,25200.0,21.5368,21.5455,21.5021,21.5368,25200.0
2011-08-16 13:50:00,24.82,24.94,24.82,24.89,79800.0,21.5368,21.6409,21.5368,21.5976,79800.0
2011-08-16 14:00:00,24.89,24.95,24.89,24.93,75300.0,21.5976,21.6496,21.5976,21.6323,75300.0
2011-08-16 14:10:00,24.93,24.98,24.91,24.92,78000.0,21.6323,21.6757,21.6149,21.6236,78000.0
2011-08-16 14:20:00,24.93,24.97,24.89,24.94,103500.0,21.6323,21.667,21.5976,21.6409,103500.0
2011-08-16 14:30:00,24.93,24.96,24.89,24.93,121500.0,21.6323,21.6583,21.5976,21.6323,121500.0
2011-08-16 14:40:00,24.92,24.96,24.92,24.94,94200.0,21.6236,21.6583,21.6236,21.6409,94200.0
2011-08-16 14:50:00,24.95,24.96,24.87,24.9,81900.0,21.6496,21.6583,21.5802,21.6062,81900.0
2011-08-16 15:00:00,24.9,24.97,24.9,24.96,87000.0,21.6062,21.667,21.6062,21.6583,87000.0
2011-08-16 15:10:00,24.96,24.98,24.92,24.98,91800.0,21.6583,21.6757,21.6236,21.6757,91800.0
2011-08-16 15:20:00,24.98,25.06,24.96,25.06,108300.0,21.6757,21.7451,21.6583,21.7451,108300.0
2011-08-16 15:30:00,25.05,25.07,24.99,25.01,156300.0,21.7364,21.7537,21.6843,21.7017,156300.0
2011-08-16 15:40:00,25.0,25.03,24.93,24.98,234300.0,21.693,21.719,21.6323,21.6757,234300.0
2011-08-16 15:50:00,24.98,24.99,24.9,24.93,216600.0,21.6757,21.6843,21.6062,21.6323,216600.0
2011-08-17 09:30:00,24.94,24.94,24.78,24.86,64800.0,21.7483,21.7483,21.6088,21.6786,64800.0
2011-08-17 09:40:00,24.86,24.86,24.81,24.82,91200.0,21.6786,21.6786,21.635,21.6437,91200.0
2011-08-17 09:50:00,24.82,24.86,24.79,24.82,57300.0,21.6437,21.6786,21.6175,21.6437,57300.0
2011-08-17 10:00:00,24.83,24.84,24.8,24.81,27900.0,21.6524,21.6611,21.6263,21.635,27900.0
2011-08-17 10:10:00,24.82,24.87,24.81,24.85,35100.0,21.6437,21.6873,21.635,21.6699,35100.0
2011-08-17 10:20:00,24.85,24.87,24.81,24.82,75600.0,21.6699,21.6873,21.635,21.6437,75600.0
2011-08-17 10:30:00,24.81,24.82,24.74,24.75,47100.0,21.635,21.6437,21.5739,21.5827,47100.0
2011-08-17 10:40:00,24.75,24.8,24.73,24.79,34500.0,21.5827,21.6263,21.5652,21.6175,34500.0
2011-08-17 10:50:00,24.8,24.81,24.71,24.71,29700.0,21.6263,21.635,21.5478,21.5478,29700.0
2011-08-17 11:00:00,24.72,24.76,24.7,24.71,57300.0,21.5565,21.5914,21.5391,21.5478,57300.0
2011-08-17 11:10:00,24.71,24.75,24.66,24.67,33000.0,21.5478,21.5827,21.5042,21.5129,33000.0
2011-08-17 11:20:00,24.68,24.69,24.62,24.63,26400.0,21.5216,21.5303,21.4693,21.478,26400.0
2011-08-17 11:30:00,24.62,24.71,24.62,24.63,120300.0,21.4693,21.5478,21.4693,21.478,120300.0
2011-08-17 11:40:00,24.63,24.66,24.62,24.63,81600.0,21.478,21.5042,21.4693,21.478,81600.0
2011-08-17 11:50:00,24.63,24.64,24.56,24.58,48300.0,21.478,21.4867,21.417,21.4344,48300.0
2011-08-17 12:00:00,24.58,24.6,24.53,24.55,150900.0,21.4344,21.4519,21.3908,21.4083,150900.0
2011-08-17 12:10:00,24.55,24.56,24.5,24.53,36300.0,21.4083,21.417,21.3646,21.3908,36300.0
2011-08-17 12:20:00,24.54,24.58,24.52,24.57,83100.0,21.3995,21.4344,21.3821,21.4257,83100.0
2011-08-17 12:30:00,24.59,24.63,24.59,24.63,58500.0,21.4431,21.478,21.4431,21.478,58500.0
2011-08-17 12:40:00,24.63,24.64,24.59,24.6,33000.0,21.478,21.4867,21.4431,21.4519,33000.0
2011-08-17 12:50:00,24.6,24.62,24.5,24.53,58200.0,21.4519,21.4693,21.3646,21.3908,58200.0
2011-08-17 13:00:00,24.53,24.55,24.46,24.5,63600.0,21.3908,21.4083,21.3298,21.3646,63600.0
2011-08-17 13:10:00,24.51,24.52,24.48,24.5,92100.0,21.3734,21.3821,21.3472,21.3646,92100.0
2011-08-17 13:20:00,24.51,24.51,24.39,24.45,43500.0,21.3734,21.3734,21.2687,21.321,43500.0
2011-08-17 13:30:00,24.45,24.52,24.45,24.52,86400.0,21.321,21.3821,21.321,21.3821,86400.0
2011-08-17 13:40:00,24.52,24.52,24.45,24.47,152700.0,21.3821,21.3821,21.321,21.3385,152700.0
2011-08-17 13:50:00,24.48,24.49,24.46,24.47,77100.0,21.3472,21.3559,21.3298,21.3385,77100.0
2011-08-17 14:00:00,24.47,24.49,24.47,24.49,102600.0,21.3385,21.3559,21.3385,21.3559,102600.0
2011-08-17 14:10:00,24.49,24.5,24.46,24.47,197400.0,21.3559,21.3646,21.3298,21.3385,197400.0
2011-08-17 14:20:00,24.47,24.48,24.45,24.46,131400.0,21.3385,21.3472,21.321,21.3298,131400.0
2011-08-17 14:30:00,24.47,24.47,24.41,24.44,94500.0,21.3385,21.3385,21.2862,21.3123,94500.0
2011-08-17 14:40:00,24.43,24.48,24.41,24.47,96000.0,21.3036,21.3472,21.2862,21.3385,96000.0
2011-08-17 14:50:00,24.48,24.49,24.46,24.49,172800.0,21.3472,21.3559,21.3298,21.3559,172800.0
2011-08-17 15:00:00,24.49,24.51,24.47,24.51,137400.0,21.3559,21.3734,21.3385,21.3734,137400.0
2011-08-17 15:10:00,24.5,24.53,24.48,24.53,162600.0,21.3646,21.3908,21.3472,21.3908,162600.0
2011-08-17 15:20:00,24.53,24.53,24.48,24.5,150600.0,21.3908,21.3908,21.3472,21.3646,150600.0
2011-08-17 15:30:00,24.5,24.51,24.48,24.5,198000.0,21.3646,21.3734,21.3472,21.3646,198000.0
2011-08-17 15:40:00,24.5,24.56,24.49,24.54,243900.0,21.3646,21.417,21.3559,21.3995,243900.0
2011-08-17 15:50:00,24.55,24.55,24.5,24.51,498900.0,21.4083,21.4083,21.3646,21.3734,498900.0
2011-08-18 09:30:00,24.03,24.05,23.9,24.05,161100.0,20.9548,20.9722,20.8414,20.9722,161100.0
2011-08-18 09:40:00,24.05,24.07,23.9,23.95,203400.0,20.9722,20.9897,20.8414,20.885,203400.0
2011-08-18 09:50:00,23.95,24.06,23.95,24.04,89100.0,20.885,20.981,20.885,20.9635,89100.0
2011-08-18 10:00:00,24.04,24.04,23.68,23.74,249300.0,20.9635,20.9635,20.6496,20.7019,249300.0
2011-08-18 10:10:00,23.75,23.91,23.69,23.85,68100.0,20.7106,20.8502,20.6583,20.7978,68100.0
2011-08-18 10:20:00,23.84,23.96,23.84,23.93,71100.0,20.7891,20.8938,20.7891,20.8676,71100.0
2011-08-18 10:30:00,23.91,23.91,23.8,23.85,200100.0,20.8502,20.8502,20.7542,20.7978,200100.0
2011-08-18 10:40:00,23.83,23.87,23.81,23.87,92100.0,20.7804,20.8153,20.763,20.8153,92100.0
2011-08-18 10:50:00,23.89,23.92,23.86,23.92,36000.0,20.8327,20.8589,20.8066,20.8589,36000.0
2011-08-18 11:00:00,23.91,23.92,23.83,23.83,46200.0,20.8502,20.8589,20.7804,20.7804,46200.0
2011-08-18 11:10:00,23.83,23.87,23.81,23.83,94200.0,20.7804,20.8153,20.763,20.7804,94200.0
2011-08-18 11:20:00,23.83,23.91,23.82,23.9,42600.0,20.7804,20.8502,20.7717,20.8414,42600.0
2011-08-18 11:30:00,23.9,23.98,23.89,23.94,56700.0,20.8414,20.9112,20.8327,20.8763,56700.0
2011-08-18 11:40:00,23.93,24.02,23.93,24.01,38400.0,20.8676,20.9461,20.8676,20.9374,38400.0
2011-08-18 11:50:00,24.01,24.01,23.96,23.99,55200.0,20.9374,20.9374,20.8938,20.9199,55200.0
2011-08-18 12:00:00,23.99,24.0,23.91,23.92,28500.0,20.9199,20.9286,20.8502,20.8589,28500.0
2011-08-18 12:10:00,23.92,23.97,23.9,23.94,47700.0,20.8589,20.9025,20.8414,20.8763,47700.0
2011-08-18 12:20:00,23.94,23.96,23.9,23.92,41100.0,20.8763,20.8938,20.8414,20.8589,41100.0
2011-08-18 12:30:00,23.9,23.93,23.88,23.89,25200.0,20.8414,20.8676,20.824,20.8327,25200.0
2011-08-18 12:40:00,23.89,23.9,23.83,23.85,38400.0,20.8327,20.8414,20.7804,20.7978,38400.0
2011-08-18 12:50:00,23.86,23.86,23.83,23.84,24900.0,20.8066,20.8066,20.7804,20.7891,24900.0
2011-08-18 13:00:00,23.84,23.85,23.78,23.8,75300.0,20.7891,20.7978,20.7368,20.7542,75300.0
2011-08-18 13:10:00,23.81,23.84,23.77,23.8,293700.0,20.763,20.7891,20.7281,20.7542,293700.0
2011-08-18 13:20:00,23.8,23.82,23.76,23.76,51000.0,20.7542,20.7717,20.7193,20.7193,51000.0
2011-08-18 13:30:00,23.76,23.79,23.67,23.67,83700.0,20.7193,20.7455,20.6409,20.6409,83700.0
2011-08-18 13:40:00,23.68,23.78,23.68,23.78,23700.0,20.6496,20.7368,20.6496,20.7368,23700.0
2011-08-18 13:50:00,23.77,23.79,23.7,23.75,76500.0,20.7281,20.7455,20.667,20.7106,76500.0
2011-08-18 14:00:00,23.75,23.83,23.74,23.78,402600.0,20.7106,20.7804,20.7019,20.7368,402600.0
2011-08-18 14:10:00,23.78,23.79,23.72,23.77,84300.0,20.7368,20.7455,20.6845,20.7281,84300.0
2011-08-18 14:20:00,23.78,23.81,23.76,23.81,661800.0,20.7368,20.763,20.7193,20.763,661800.0
2011-08-18 14:30:00,23.81,23.89,23.77,23.87,488100.0,20.763,20.8327,20.7281,20.8153,488100.0
2011-08-18 14:40:00,23.87,23.88,23.81,23.83,293700.0,20.8153,20.824,20.763,20.7804,293700.0
2011-08-18 14:50:00,23.83,23.83,23.74,23.75,162600.0,20.7804,20.7804,20.7019,20.7106,162600.0
2011-08-18 15:00:00,23.74,23.76,23.68,23.69,189300.0,20.7019,20.7193,20.6496,20.6583,189300.0
2011-08-18 15:10:00,23.69,23.75,23.69,23.73,171900.0,20.6583,20.7106,20.6583,20.6932,171900.0
2011-08-18 15:20:00,23.73,23.74,23.69,23.72,503700.0,20.6932,20.7019,20.6583,20.6845,503700.0
2011-08-18 15:30:00,23.74,23.77,23.69,23.71,154500.0,20.7019,20.7281,20.6583,20.6757,154500.0
2011-08-18 15:40:00,23.71,23.71,23.63,23.67,324900.0,20.6757,20.6757,20.606,20.6409,324900.0
2011-08-18 15:50:00,23.67,23.7,23.65,23.68,1162800.0,20.6409,20.667,20.6234,20.6496,1162800.0
2011-08-19 09:30:00,23.42,23.71,23.42,23.69,298800.0,20.4229,20.6757,20.4229,20.6583,298800.0
2011-08-19 09:40:00,23.69,23.8,23.62,23.65,112800.0,20.6583,20.7542,20.5973,20.6234,112800.0
2011-08-19 09:50:00,23.66,23.78,23.6,23.78,507300.0,20.6321,20.7368,20.5798,20.7368,507300.0
2011-08-19 10:00:00,23.78,23.8,23.72,23.76,213900.0,20.7368,20.7542,20.6845,20.7193,213900.0
2011-08-19 10:10:00,23.76,23.85,23.74,23.81,135600.0,20.7193,20.7978,20.7019,20.763,135600.0
2011-08-19 10:20:00,23.82,23.91,23.8,23.86,164700.0,20.7717,20.8502,20.7542,20.8066,164700.0
2011-08-19 10:30:00,23.87,23.88,23.73,23.75,112500.0,20.8153,20.824,20.6932,20.7106,112500.0
2011-08-19 10:40:00,23.76,23.79,23.67,23.69,106500.0,20.7193,20.7455,20.6409,20.6583,106500.0
2011-08-19 10:50:00,23.7,23.72,23.64,23.66,72600.0,20.667,20.6845,20.6147,20.6321,72600.0
2011-08-19 11:00:00,23.66,23.7,23.62,23.63,49200.0,20.6321,20.667,20.5973,20.606,49200.0
2011-08-19 11:10:00,23.64,23.64,23.52,23.59,66900.0,20.6147,20.6147,20.5101,20.5711,66900.0
2011-08-19 11:20:00,23.57,23.68,23.57,23.63,51000.0,20.5537,20.6496,20.5537,20.606,51000.0
2011-08-19 11:30:00,23.64,23.69,23.57,23.64,54600.0,20.6147,20.6583,20.5537,20.6147,54600.0
2011-08-19 11:40:00,23.64,23.7,23.63,23.65,89100.0,20.6147,20.667,20.606,20.6234,89100.0
2011-08-19 11:50:00,23.67,23.69,23.62,23.67,83100.0,20.6409,20.6583,20.5973,20.6409,83100.0
2011-08-19 12:00:00,23.66,23.67,23.62,23.64,89700.0,20.6321,20.6409,20.5973,20.6147,89700.0
2011-08-19 12:10:00,23.64,23.66,23.62,23.65,63600.0,20.6147,20.6321,20.5973,20.6234,63600.0
2011-08-19 12:20:00,23.65,23.66,23.62,23.66,27000.0,20.6234,20.6321,20.5973,20.6321,27000.0
2011-08-19 12:30:00,23.67,23.67,23.59,23.59,72000.0,20.6409,20.6409,20.5711,20.5711,72000.0
2011-08-19 12:40:00,23.59,23.67,23.57,23.67,74100.0,20.5711,20.6409,20.5537,20.6409,74100.0
2011-08-19 12:50:00,23.67,23.67,23.6,23.62,89700.0,20.6409,20.6409,20.5798,20.5973,89700.0
2011-08-19 13:00:00,23.6,23.63,23.57,23.63,60600.0,20.5798,20.606,20.5537,20.606,60600.0
2011-08-19 13:10:00,23.62,23.62,23.53,23.56,259200.0,20.5973,20.5973,20.5188,20.5449,259200.0
2011-08-19 13:20:00,23.57,23.57,23.51,23.53,71400.0,20.5537,20.5537,20.5013,20.5188,71400.0
2011-08-19 13:30:00,23.53,23.54,23.48,23.5,229500.0,20.5188,20.5275,20.4752,20.4926,229500.0
2011-08-19 13:40:00,23.5,23.5,23.43,23.45,101100.0,20.4926,20.4926,20.4316,20.449,101100.0
2011-08-19 13:50:00,23.44,23.45,23.42,23.43,55200.0,20.4403,20.449,20.4229,20.4316,55200.0
2011-08-19 14:00:00,23.43,23.45,23.36,23.42,84300.0,20.4316,20.449,20.3705,20.4229,84300.0
2011-08-19 14:10:00,23.41,23.45,23.37,23.41,77100.0,20.4141,20.449,20.3793,20.4141,77100.0
2011-08-19 14:20:00,23.41,23.41,23.33,23.33,111600.0,20.4141,20.4141,20.3444,20.3444,111600.0
2011-08-19 14:30:00,23.34,23.36,23.31,23.36,131100.0,20.3531,20.3705,20.3269,20.3705,131100.0
2011-08-19 14:40:00,23.36,23.38,23.26,23.29,160500.0,20.3705,20.388,20.2833,20.3095,160500.0
2011-08-19 14:50:00,23.29,23.32,23.24,23.26,156600.0,20.3095,20.3357,20.2659,20.2833,156600.0
2011-08-19 15:00:00,23.27,23.32,23.23,23.25,165600.0,20.2921,20.3357,20.2572,20.2746,165600.0
2011-08-19 15:10:00,23.25,23.27,23.19,23.22,114300.0,20.2746,20.2921,20.2223,20.2485,114300.0
2011-08-19 15:20:00,23.23,23.33,23.22,23.26,169500.0,20.2572,20.3444,20.2485,20.2833,169500.0
2011-08-19 15:30:00,23.27,23.27,23.17,23.21,198900.0,20.2921,20.2921,20.2049,20.2397,198900.0
2011-08-19 15:40:00,23.22,23.31,23.21,23.3,204300.0,20.2485,20.3269,20.2397,20.3182,204300.0
2011-08-19 15:50:00,23.29,23.33,23.16,23.19,444600.0,20.3095,20.3444,20.1961,20.2223,444600.0
2011-08-22 09:30:00,23.55,23.66,23.55,23.63,69000.0,20.5362,20.6321,20.5362,20.606,69000.0
2011-08-22 09:40:00,23.65,23.69,23.58,23.65,121500.0,20.6234,20.6583,20.5624,20.6234,121500.0
2011-08-22 09:50:00,23.68,23.69,23.61,23.63,74700.0,20.6496,20.6583,20.5885,20.606,74700.0
2011-08-22 10:00:00,23.61,23.7,23.61,23.68,100800.0,20.5885,20.667,20.5885,20.6496,100800.0
2011-08-22 10:10:00,23.67,23.85,23.67,23.85,124500.0,20.6409,20.7978,20.6409,20.7978,124500.0
2011-08-22 10:20:00,23.84,23.97,23.83,23.9,110400.0,20.7891,20.9025,20.7804,20.8414,110400.0
2011-08-22 10:30:00,23.92,23.93,23.82,23.87,88800.0,20.8589,20.8676,20.7717,20.8153,88800.0
2011-08-22 10:40:00,23.85,23.87,23.78,23.86,59700.0,20.7978,20.8153,20.7368,20.8066,59700.0
2011-08-22 10:50:00,23.86,23.91,23.72,23.73,115800.0,20.8066,20.8502,20.6845,20.6932,115800.0
2011-08-22 11:00:00,23.72,23.8,23.72,23.79,91800.0,20.6845,20.7542,20.6845,20.7455,91800.0
2011-08-22 11:10:00,23.79,23.8,23.72,23.74,59700.0,20.7455,20.7542,20.6845,20.7019,59700.0
2011-08-22 11:20:00,23.73,23.74,23.67,23.72,56100.0,20.6932,20.7019,20.6409,20.6845,56100.0
2011-08-22 11:30:00,23.74,23.75,23.6,23.64,171000.0,20.7019,20.7106,20.5798,20.6147,171000.0
2011-08-22 11:40:00,23.65,23.69,23.61,23.63,180900.0,20.6234,20.6583,20.5885,20.606,180900.0
2011-08-22 11:50:00,23.63,23.64,23.51,23.57,225600.0,20.606,20.6147,20.5013,20.5537,225600.0
2011-08-22 12:00:00,23.57,23.66,23.55,23.66,44400.0,20.5537,20.6321,20.5362,20.6321,44400.0
2011-08-22 12:10:00,23.66,23.66,23.6,23.64,57300.0,20.6321,20.6321,20.5798,20.6147,57300.0
2011-08-22 12:20:00,23.66,23.68,23.63,23.63,39900.0,20.6321,20.6496,20.606,20.606,39900.0
2011-08-22 12:30:00,23.63,23.64,23.56,23.59,48000.0,20.606,20.6147,20.5449,20.5711,48000.0
2011-08-22 12:40:00,23.59,23.7,23.57,23.69,63000.0,20.5711,20.667,20.5537,20.6583,63000.0
2011-08-22 12:50:00,23.68,23.77,23.65,23.77,56700.0,20.6496,20.7281,20.6234,20.7281,56700.0
2011-08-22 13:00:00,23.76,23.8,23.71,23.78,60900.0,20.7193,20.7542,20.6757,20.7368,60900.0
2011-08-22 13:10:00,23.78,23.81,23.75,23.78,124500.0,20.7368,20.763,20.7106,20.7368,124500.0
2011-08-22 13:20:00,23.77,23.83,23.76,23.78,88800.0,20.7281,20.7804,20.7193,20.7368,88800.0
2011-08-22 13:30:00,23.78,23.8,23.68,23.72,60600.0,20.7368,20.7542,20.6496,20.6845,60600.0
2011-08-22 13:40:00,23.72,23.75,23.68,23.69,63300.0,20.6845,20.7106,20.6496,20.6583,63300.0
2011-08-22 13:50:00,23.7,23.76,23.66,23.73,80400.0,20.667,20.7193,20.6321,20.6932,80400.0
2011-08-22 14:00:00,23.73,23.76,23.67,23.72,202800.0,20.6932,20.7193,20.6409,20.6845,202800.0
2011-08-22 14:10:00,23.73,23.78,23.7,23.73,72900.0,20.6932,20.7368,20.667,20.6932,72900.0
2011-08-22 14:20:00,23.72,23.76,23.68,23.71,37800.0,20.6845,20.7193,20.6496,20.6757,37800.0
2011-08-22 14:30:00,23.71,23.72,23.67,23.68,34800.0,20.6757,20.6845,20.6409,20.6496,34800.0
2011-08-22 14:40:00,23.69,23.72,23.68,23.69,42000.0,20.6583,20.6845,20.6496,20.6583,42000.0
2011-08-22 14:50:00,23.69,23.7,23.57,23.59,140700.0,20.6583,20.667,20.5537,20.5711,140700.0
2011-08-22 15:00:00,23.59,23.65,23.57,23.6,142500.0,20.5711,20.6234,20.5537,20.5798,142500.0
2011-08-22 15:10:00,23.62,23.71,23.6,23.69,119700.0,20.5973,20.6757,20.5798,20.6583,119700.0
2011-08-22 15:20:00,23.68,23.73,23.68,23.7,149100.0,20.6496,20.6932,20.6496,20.667,149100.0
2011-08-22 15:30:00,23.7,23.73,23.67,23.67,123300.0,20.667,20.6932,20.6409,20.6409,123300.0
2011-08-22 15:40:00,23.67,23.71,23.62,23.64,256800.0,20.6409,20.6757,20.5973,20.6147,256800.0
2011-08-22 15:50:00,23.65,23.66,23.57,23.63,301500.0,20.6234,20.6321,20.5537,20.606,301500.0
2011-08-23 09:30:00,23.68,23.72,23.54,23.56,51900.0,20.6496,20.6845,20.5275,20.5449,51900.0
2011-08-23 09:40:00,23.54,23.64,23.53,23.61,69000.0,20.5275,20.6147,20.5188,20.5885,69000.0
2011-08-23 09:50:00,23.64,23.74,23.64,23.68,34800.0,20.6147,20.7019,20.6147,20.6496,34800.0
2011-08-23 10:00:00,23.68,23.89,23.65,23.87,56400.0,20.6496,20.8327,20.6234,20.8153,56400.0
2011-08-23 10:10:00,23.88,23.89,23.8,23.83,106500.0,20.824,20.8327,20.7542,20.7804,106500.0
2011-08-23 10:20:00,23.84,23.86,23.79,23.84,81600.0,20.7891,20.8066,20.7455,20.7891,81600.0
2011-08-23 10:30:00,23.84,23.92,23.82,23.9,77100.0,20.7891,20.8589,20.7717,20.8414,77100.0
2011-08-23 10:40:00,23.92,23.93,23.87,23.89,85800.0,20.8589,20.8676,20.8153,20.8327,85800.0
2011-08-23 10:50:00,23.91,23.91,23.77,23.78,44100.0,20.8502,20.8502,20.7281,20.7368,44100.0
2011-08-23 11:00:00,23.78,23.82,23.74,23.78,53100.0,20.7368,20.7717,20.7019,20.7368,53100.0
2011-08-23 11:10:00,23.78,23.85,23.74,23.83,20700.0,20.7368,20.7978,20.7019,20.7804,20700.0
2011-08-23 11:20:00,23.83,23.86,23.79,23.84,28200.0,20.7804,20.8066,20.7455,20.7891,28200.0
2011-08-23 11:30:00,23.84,23.9,23.82,23.89,39600.0,20.7891,20.8414,20.7717,20.8327,39600.0
2011-08-23 11:40:00,23.9,23.95,23.86,23.94,32100.0,20.8414,20.885,20.8066,20.8763,32100.0
2011-08-23 11:50:00,23.94,24.02,23.93,23.98,51000.0,20.8763,20.9461,20.8676,20.9112,51000.0
2011-08-23 12:00:00,23.98,24.0,23.85,23.89,218400.0,20.9112,20.9286,20.7978,20.8327,218400.0
2011-08-23 12:10:00,23.89,23.98,23.89,23.95,288300.0,20.8327,20.9112,20.8327,20.885,288300.0
2011-08-23 12:20:00,23.95,23.97,23.93,23.95,12000.0,20.885,20.9025,20.8676,20.885,12000.0
2011-08-23 12:30:00,23.95,23.98,23.92,23.96,30900.0,20.885,20.9112,20.8589,20.8938,30900.0
2011-08-23 12:40:00,23.96,24.0,23.91,23.91,39300.0,20.8938,20.9286,20.8502,20.8502,39300.0
2011-08-23 12:50:00,23.93,24.01,23.93,23.98,40800.0,20.8676,20.9374,20.8676,20.9112,40800.0
2011-08-23 13:00:00,23.98,24.03,23.98,23.98,49200.0,20.9112,20.9548,20.9112,20.9112,49200.0
2011-08-23 13:10:00,23.97,23.97,23.86,23.87,78600.0,20.9025,20.9025,20.8066,20.8153,78600.0
2011-08-23 13:20:00,23.88,23.94,23.87,23.94,17400.0,20.824,20.8763,20.8153,20.8763,17400.0
2011-08-23 13:30:00,23.94,23.96,23.88,23.89,14400.0,20.8763,20.8938,20.824,20.8327,14400.0
2011-08-23 13:40:00,23.9,23.93,23.87,23.91,45600.0,20.8414,20.8676,20.8153,20.8502,45600.0
2011-08-23 13:50:00,23.92,23.94,23.76,23.81,75600.0,20.8589,20.8763,20.7193,20.763,75600.0
2011-08-23 14:00:00,23.81,23.83,23.77,23.8,47700.0,20.763,20.7804,20.7281,20.7542,47700.0
2011-08-23 14:10:00,23.81,23.83,23.75,23.82,75300.0,20.763,20.7804,20.7106,20.7717,75300.0
2011-08-23 14:20:00,23.81,23.86,23.73,23.85,57300.0,20.763,20.8066,20.6932,20.7978,57300.0
2011-08-23 14:30:00,23.85,23.93,23.83,23.9,96000.0,20.7978,20.8676,20.7804,20.8414,96000.0
2011-08-23 14:40:00,23.9,23.91,23.87,23.9,92400.0,20.8414,20.8502,20.8153,20.8414,92400.0
2011-08-23 14:50:00,23.91,23.97,23.89,23.97,62700.0,20.8502,20.9025,20.8327,20.9025,62700.0
2011-08-23 15:00:00,23.97,24.12,23.97,24.12,70500.0,20.9025,21.0333,20.9025,21.0333,70500.0
2011-08-23 15:10:00,24.12,24.14,24.05,24.1,84900.0,21.0333,21.0507,20.9722,21.0158,84900.0
2011-08-23 15:20:00,24.09,24.15,24.06,24.09,137100.0,21.0071,21.0594,20.981,21.0071,137100.0
2011-08-23 15:30:00,24.08,24.16,24.07,24.15,152100.0,20.9984,21.0682,20.9897,21.0594,152100.0
2011-08-23 15:40:00,24.15,24.19,24.09,24.17,186300.0,21.0594,21.0943,21.0071,21.0769,186300.0
2011-08-23 15:50:00,24.17,24.23,24.14,24.23,255900.0,21.0769,21.1292,21.0507,21.1292,255900.0
2011-08-24 09:30:00,24.2,24.25,24.12,24.2,57000.0,21.103,21.1466,21.0333,21.103,57000.0
2011-08-24 09:40:00,24.17,24.32,24.17,24.28,33900.0,21.0769,21.2077,21.0769,21.1728,33900.0
2011-08-24 09:50:00,24.26,24.39,24.26,24.37,45900.0,21.1554,21.2687,21.1554,21.2513,45900.0
2011-08-24 10:00:00,24.39,24.51,24.35,24.49,119100.0,21.2687,21.3734,21.2338,21.3559,119100.0
2011-08-24 10:10:00,24.48,24.52,24.44,24.47,48600.0,21.3472,21.3821,21.3123,21.3385,48600.0
2011-08-24 10:20:00,24.48,24.48,24.39,24.41,78300.0,21.3472,21.3472,21.2687,21.2862,78300.0
2011-08-24 10:30:00,24.4,24.41,24.31,24.37,101400.0,21.2774,21.2862,21.199,21.2513,101400.0
2011-08-24 10:40:00,24.36,24.38,24.29,24.29,45600.0,21.2426,21.26,21.1815,21.1815,45600.0
2011-08-24 10:50:00,24.3,24.33,24.21,24.21,43500.0,21.1902,21.2164,21.1118,21.1118,43500.0
2011-08-24 11:00:00,24.21,24.27,24.14,24.24,340200.0,21.1118,21.1641,21.0507,21.1379,340200.0
2011-08-24 11:10:00,24.23,24.26,24.16,24.17,73800.0,21.1292,21.1554,21.0682,21.0769,73800.0
2011-08-24 11:20:00,24.18,24.25,24.16,24.2,38700.0,21.0856,21.1466,21.0682,21.103,38700.0
2011-08-24 11:30:00,24.2,24.21,24.16,24.19,44100.0,21.103,21.1118,21.0682,21.0943,44100.0
2011-08-24 11:40:00,24.18,24.18,24.09,24.14,59400.0,21.0856,21.0856,21.0071,21.0507,59400.0
2011-08-24 11:50:00,24.15,24.21,24.13,24.14,36600.0,21.0594,21.1118,21.042,21.0507,36600.0
2011-08-24 12:00:00,24.14,24.14,24.07,24.08,19800.0,21.0507,21.0507,20.9897,20.9984,19800.0
2011-08-24 12:10:00,24.08,24.14,24.03,24.1,22500.0,20.9984,21.0507,20.9548,21.0158,22500.0
2011-08-24 12:20:00,24.08,24.15,24.08,24.14,16500.0,20.9984,21.0594,20.9984,21.0507,16500.0
2011-08-24 12:30:00,24.14,24.17,24.12,24.16,17100.0,21.0507,21.0769,21.0333,21.0682,17100.0
2011-08-24 12:40:00,24.14,24.18,24.1,24.13,15300.0,21.0507,21.0856,21.0158,21.042,15300.0
2011-08-24 12:50:00,24.13,24.23,24.13,24.23,21300.0,21.042,21.1292,21.042,21.1292,21300.0
2011-08-24 13:00:00,24.22,24.25,24.21,24.22,39000.0,21.1205,21.1466,21.1118,21.1205,39000.0
2011-08-24 13:10:00,24.21,24.25,24.21,24.24,25800.0,21.1118,21.1466,21.1118,21.1379,25800.0
2011-08-24 13:20:00,24.24,24.3,24.24,24.28,33600.0,21.1379,21.1902,21.1379,21.1728,33600.0
2011-08-24 13:30:00,24.3,24.31,24.25,24.26,29100.0,21.1902,21.199,21.1466,21.1554,29100.0
2011-08-24 13:40:00,24.25,24.27,24.21,24.27,32400.0,21.1466,21.1641,21.1118,21.1641,32400.0
2011-08-24 13:50:00,24.26,24.28,24.22,24.28,53400.0,21.1554,21.1728,21.1205,21.1728,53400.0
2011-08-24 14:00:00,24.27,24.3,24.22,24.3,48300.0,21.1641,21.1902,21.1205,21.1902,48300.0
2011-08-24 14:10:00,24.29,24.32,24.25,24.27,30600.0,21.1815,21.2077,21.1466,21.1641,30600.0
2011-08-24 14:20:00,24.26,24.3,24.24,24.27,44100.0,21.1554,21.1902,21.1379,21.1641,44100.0
2011-08-24 14:30:00,24.27,24.31,24.26,24.3,61800.0,21.1641,21.199,21.1554,21.1902,61800.0
2011-08-24 14:40:00,24.3,24.34,24.29,24.29,32100.0,21.1902,21.2251,21.1815,21.1815,32100.0
2011-08-24 14:50:00,24.29,24.36,24.26,24.35,86700.0,21.1815,21.2426,21.1554,21.2338,86700.0
2011-08-24 15:00:00,24.36,24.37,24.32,24.35,72600.0,21.2426,21.2513,21.2077,21.2338,72600.0
2011-08-24 15:10:00,24.35,24.46,24.35,24.46,87000.0,21.2338,21.3298,21.2338,21.3298,87000.0
2011-08-24 15:20:00,24.46,24.51,24.43,24.49,82200.0,21.3298,21.3734,21.3036,21.3559,82200.0
2011-08-24 15:30:00,24.5,24.56,24.5,24.55,95400.0,21.3646,21.417,21.3646,21.4083,95400.0
2011-08-24 15:40:00,24.55,24.62,24.54,24.56,182100.0,21.4083,21.4693,21.3995,21.417,182100.0
2011-08-24 15:50:00,24.57,24.61,24.56,24.59,318600.0,21.4257,21.4606,21.417,21.4431,318600.0
2011-08-25 09:30:00,24.68,24.79,24.55,24.55,54300.0,21.5216,21.6175,21.4083,21.4083,54300.0
2011-08-25 09:40:00,24.54,24.64,24.48,24.5,26100.0,21.3995,21.4867,21.3472,21.3646,26100.0
2011-08-25 09:50:00,24.49,24.53,24.38,24.43,34500.0,21.3559,21.3908,21.26,21.3036,34500.0
2011-08-25 10:00:00,24.39,24.4,24.32,24.4,33600.0,21.2687,21.2774,21.2077,21.2774,33600.0
2011-08-25 10:10:00,24.43,24.45,24.37,24.37,33000.0,21.3036,21.321,21.2513,21.2513,33000.0
2011-08-25 10:20:00,24.36,24.39,24.23,24.32,54000.0,21.2426,21.2687,21.1292,21.2077,54000.0
2011-08-25 10:30:00,24.31,24.35,24.22,24.23,33300.0,21.199,21.2338,21.1205,21.1292,33300.0
2011-08-25 10:40:00,24.22,24.25,24.1,24.1,59400.0,21.1205,21.1466,21.0158,21.0158,59400.0
2011-08-25 10:50:00,24.11,24.2,24.09,24.2,58800.0,21.0246,21.103,21.0071,21.103,58800.0
2011-08-25 11:00:00,24.21,24.24,24.16,24.17,47100.0,21.1118,21.1379,21.0682,21.0769,47100.0
2011-08-25 11:10:00,24.16,24.28,24.16,24.26,36900.0,21.0682,21.1728,21.0682,21.1554,36900.0
2011-08-25 11:20:00,24.27,24.33,24.25,24.32,22500.0,21.1641,21.2164,21.1466,21.2077,22500.0
2011-08-25 11:30:00,24.32,24.36,24.22,24.29,124800.0,21.2077,21.2426,21.1205,21.1815,124800.0
2011-08-25 11:40:00,24.29,24.29,24.17,24.23,230400.0,21.1815,21.1815,21.0769,21.1292,230400.0
2011-08-25 11:50:00,24.22,24.27,24.22,24.25,15600.0,21.1205,21.1641,21.1205,21.1466,15600.0
2011-08-25 12:00:00,24.25,24.27,24.22,24.23,19500.0,21.1466,21.1641,21.1205,21.1292,19500.0
2011-08-25 12:10:00,24.22,24.28,24.22,24.22,53400.0,21.1205,21.1728,21.1205,21.1205,53400.0
2011-08-25 12:20:00,24.21,24.22,24.16,24.21,17400.0,21.1118,21.1205,21.0682,21.1118,17400.0
2011-08-25 12:30:00,24.21,24.21,24.16,24.19,30900.0,21.1118,21.1118,21.0682,21.0943,30900.0
2011-08-25 12:40:00,24.19,24.2,24.12,24.14,37200.0,21.0943,21.103,21.0333,21.0507,37200.0
2011-08-25 12:50:00,24.15,24.2,24.11,24.2,23400.0,21.0594,21.103,21.0246,21.103,23400.0
2011-08-25 13:00:00,24.19,24.23,24.17,24.17,22200.0,21.0943,21.1292,21.0769,21.0769,22200.0
2011-08-25 13:10:00,24.19,24.21,24.17,24.21,29400.0,21.0943,21.1118,21.0769,21.1118,29400.0
2011-08-25 13:20:00,24.21,24.28,24.2,24.26,31500.0,21.1118,21.1728,21.103,21.1554,31500.0
2011-08-25 13:30:00,24.27,24.29,24.22,24.27,27000.0,21.1641,21.1815,21.1205,21.1641,27000.0
2011-08-25 13:40:00,24.28,24.28,24.18,24.2,32100.0,21.1728,21.1728,21.0856,21.103,32100.0
2011-08-25 13:50:00,24.2,24.27,24.19,24.25,44100.0,21.103,21.1641,21.0943,21.1466,44100.0
2011-08-25 14:00:00,24.25,24.26,24.21,24.23,31200.0,21.1466,21.1554,21.1118,21.1292,31200.0
2011-08-25 14:10:00,24.23,24.31,24.23,24.3,40800.0,21.1292,21.199,21.1292,21.1902,40800.0
2011-08-25 14:20:00,24.3,24.3,24.21,24.24,30000.0,21.1902,21.1902,21.1118,21.1379,30000.0
2011-08-25 14:30:00,24.25,24.28,24.23,24.28,33000.0,21.1466,21.1728,21.1292,21.1728,33000.0
2011-08-25 14:40:00,24.28,24.28,24.22,24.22,53100.0,21.1728,21.1728,21.1205,21.1205,53100.0
2011-08-25 14:50:00,24.23,24.24,24.17,24.17,31800.0,21.1292,21.1379,21.0769,21.0769,31800.0
2011-08-25 15:00:00,24.16,24.21,24.14,24.21,36300.0,21.0682,21.1118,21.0507,21.1118,36300.0
2011-08-25 15:10:00,24.21,24.29,24.17,24.29,45000.0,21.1118,21.1815,21.0769,21.1815,45000.0
2011-08-25 15:20:00,24.29,24.32,24.24,24.25,54000.0,21.1815,21.2077,21.1379,21.1466,54000.0
2011-08-25 15:30:00,24.25,24.27,24.16,24.17,60300.0,21.1466,21.1641,21.0682,21.0769,60300.0
2011-08-25 15:40:00,24.17,24.18,24.1,24.16,117000.0,21.0769,21.0856,21.0158,21.0682,117000.0
2011-08-25 15:50:00,24.16,24.17,24.11,24.16,176400.0,21.0682,21.0769,21.0246,21.0682,176400.0
2011-08-26 09:30:00,24.14,24.14,23.98,23.99,36900.0,21.0507,21.0507,20.9112,20.9199,36900.0
2011-08-26 09:40:00,24.01,24.06,23.91,23.97,28500.0,20.9374,20.981,20.8502,20.9025,28500.0
2011-08-26 09:50:00,23.99,24.07,23.93,24.06,88800.0,20.9199,20.9897,20.8676,20.981,88800.0
2011-08-26 10:00:00,24.06,24.07,23.75,23.83,162900.0,20.981,20.9897,20.7106,20.7804,162900.0
2011-08-26 10:10:00,23.83,24.07,23.8,24.03,52200.0,20.7804,20.9897,20.7542,20.9548,52200.0
2011-08-26 10:20:00,24.06,24.23,24.06,24.2,38400.0,20.981,21.1292,20.981,21.103,38400.0
2011-08-26 10:30:00,24.2,24.24,24.13,24.18,31800.0,21.103,21.1379,21.042,21.0856,31800.0
2011-08-26 10:40:00,24.18,24.4,24.13,24.34,63600.0,21.0856,21.2774,21.042,21.2251,63600.0
2011-08-26 10:50:00,24.34,24.37,24.27,24.28,38100.0,21.2251,21.2513,21.1641,21.1728,38100.0
2011-08-26 11:00:00,24.28,24.38,24.28,24.36,32400.0,21.1728,21.26,21.1728,21.2426,32400.0
2011-08-26 11:10:00,24.37,24.53,24.36,24.47,67200.0,21.2513,21.3908,21.2426,21.3385,67200.0
2011-08-26 11:20:00,24.47,24.47,24.38,24.39,65400.0,21.3385,21.3385,21.26,21.2687,65400.0
2011-08-26 11:30:00,24.41,24.43,24.38,24.4,79500.0,21.2862,21.3036,21.26,21.2774,79500.0
2011-08-26 11:40:00,24.39,24.44,24.37,24.41,86400.0,21.2687,21.3123,21.2513,21.2862,86400.0
2011-08-26 11:50:00,24.41,24.45,24.39,24.42,81600.0,21.2862,21.321,21.2687,21.2949,81600.0
2011-08-26 12:00:00,24.42,24.52,24.42,24.49,96300.0,21.2949,21.3821,21.2949,21.3559,96300.0
2011-08-26 12:10:00,24.54,24.56,24.47,24.47,38400.0,21.3995,21.417,21.3385,21.3385,38400.0
2011-08-26 12:20:00,24.47,24.58,24.47,24.55,15000.0,21.3385,21.4344,21.3385,21.4083,15000.0
2011-08-26 12:30:00,24.56,24.56,24.5,24.52,58800.0,21.417,21.417,21.3646,21.3821,58800.0
2011-08-26 12:40:00,24.51,24.56,24.47,24.47,42300.0,21.3734,21.417,21.3385,21.3385,42300.0
2011-08-26 12:50:00,24.47,24.53,24.46,24.51,29400.0,21.3385,21.3908,21.3298,21.3734,29400.0
2011-08-26 13:00:00,24.52,24.55,24.47,24.49,45900.0,21.3821,21.4083,21.3385,21.3559,45900.0
2011-08-26 13:10:00,24.51,24.55,24.5,24.5,32400.0,21.3734,21.4083,21.3646,21.3646,32400.0
2011-08-26 13:20:00,24.5,24.57,24.5,24.56,27900.0,21.3646,21.4257,21.3646,21.417,27900.0
2011-08-26 13:30:00,24.58,24.6,24.55,24.58,129600.0,21.4344,21.4519,21.4083,21.4344,129600.0
2011-08-26 13:40:00,24.58,24.64,24.56,24.59,399000.0,21.4344,21.4867,21.417,21.4431,399000.0
2011-08-26 13:50:00,24.58,24.63,24.56,24.61,14700.0,21.4344,21.478,21.417,21.4606,14700.0
2011-08-26 14:00:00,24.63,24.66,24.58,24.58,27000.0,21.478,21.5042,21.4344,21.4344,27000.0
2011-08-26 14:10:00,24.57,24.6,24.56,24.6,18600.0,21.4257,21.4519,21.417,21.4519,18600.0
2011-08-26 14:20:00,24.61,24.62,24.56,24.56,78900.0,21.4606,21.4693,21.417,21.417,78900.0
2011-08-26 14:30:00,24.58,24.6,24.54,24.56,47400.0,21.4344,21.4519,21.3995,21.417,47400.0
2011-08-26 14:40:00,24.56,24.62,24.55,24.6,58800.0,21.417,21.4693,21.4083,21.4519,58800.0
2011-08-26 14:50:00,24.6,24.65,24.6,24.63,43200.0,21.4519,21.4955,21.4519,21.478,43200.0
2011-08-26 15:00:00,24.63,24.63,24.54,24.56,48600.0,21.478,21.478,21.3995,21.417,48600.0
2011-08-26 15:10:00,24.56,24.57,24.5,24.51,46500.0,21.417,21.4257,21.3646,21.3734,46500.0
2011-08-26 15:20:00,24.53,24.54,24.48,24.53,35400.0,21.3908,21.3995,21.3472,21.3908,35400.0
2011-08-26 15:30:00,24.54,24.56,24.52,24.54,128100.0,21.3995,21.417,21.3821,21.3995,128100.0
2011-08-26 15:40:00,24.53,24.55,24.51,24.53,293400.0,21.3908,21.4083,21.3734,21.3908,293400.0
2011-08-26 15:50:00,24.54,24.56,24.5,24.55,425100.0,21.3995,21.417,21.3646,21.4083,425100.0
2011-08-29 09:30:00,24.82,25.05,24.82,24.99,118200.0,21.6437,21.8443,21.6437,21.7919,118200.0
2011-08-29 09:40:00,24.99,25.03,24.91,24.97,53700.0,21.7919,21.8268,21.7222,21.7745,53700.0
2011-08-29 09:50:00,24.99,24.99,24.85,24.9,71100.0,21.7919,21.7919,21.6699,21.7135,71100.0
2011-08-29 10:00:00,24.9,24.97,24.88,24.94,48600.0,21.7135,21.7745,21.696,21.7483,48600.0
2011-08-29 10:10:00,24.91,24.97,24.91,24.97,40500.0,21.7222,21.7745,21.7222,21.7745,40500.0
2011-08-29 10:20:00,24.97,25.03,24.96,24.99,45600.0,21.7745,21.8268,21.7658,21.7919,45600.0
2011-08-29 10:30:00,24.98,25.01,24.97,24.99,40200.0,21.7832,21.8094,21.7745,21.7919,40200.0
2011-08-29 10:40:00,25.0,25.01,24.96,24.99,227400.0,21.8007,21.8094,21.7658,21.7919,227400.0
2011-08-29 10:50:00,24.99,25.01,24.97,24.99,87600.0,21.7919,21.8094,21.7745,21.7919,87600.0
2011-08-29 11:00:00,25.0,25.0,24.96,25.0,62700.0,21.8007,21.8007,21.7658,21.8007,62700.0
2011-08-29 11:10:00,24.99,25.01,24.98,24.99,119400.0,21.7919,21.8094,21.7832,21.7919,119400.0
2011-08-29 11:20:00,24.99,25.0,24.95,24.96,120900.0,21.7919,21.8007,21.7571,21.7658,120900.0
2011-08-29 11:30:00,24.97,24.99,24.92,24.97,48000.0,21.7745,21.7919,21.7309,21.7745,48000.0
2011-08-29 11:40:00,24.96,24.98,24.95,24.97,39300.0,21.7658,21.7832,21.7571,21.7745,39300.0
2011-08-29 11:50:00,24.97,25.0,24.96,25.0,36000.0,21.7745,21.8007,21.7658,21.8007,36000.0
2011-08-29 12:00:00,24.99,25.01,24.98,24.98,76500.0,21.7919,21.8094,21.7832,21.7832,76500.0
2011-08-29 12:10:00,24.99,24.99,24.98,24.99,18300.0,21.7919,21.7919,21.7832,21.7919,18300.0
2011-08-29 12:20:00,24.99,25.0,24.97,24.99,36900.0,21.7919,21.8007,21.7745,21.7919,36900.0
2011-08-29 12:30:00,24.99,24.99,24.95,24.98,40200.0,21.7919,21.7919,21.7571,21.7832,40200.0
2011-08-29 12:40:00,24.98,25.02,24.97,24.97,53700.0,21.7832,21.8181,21.7745,21.7745,53700.0
2011-08-29 12:50:00,24.97,24.98,24.95,24.96,30600.0,21.7745,21.7832,21.7571,21.7658,30600.0
2011-08-29 13:00:00,24.96,24.99,24.95,24.98,31800.0,21.7658,21.7919,21.7571,21.7832,31800.0
2011-08-29 13:10:00,24.99,25.03,24.97,24.97,106500.0,21.7919,21.8268,21.7745,21.7745,106500.0
2011-08-29 13:20:00,24.98,24.98,24.94,24.95,39900.0,21.7832,21.7832,21.7483,21.7571,39900.0
2011-08-29 13:30:00,24.95,24.96,24.92,24.96,30900.0,21.7571,21.7658,21.7309,21.7658,30900.0
2011-08-29 13:40:00,24.96,24.97,24.91,24.92,35100.0,21.7658,21.7745,21.7222,21.7309,35100.0
2011-08-29 13:50:00,24.91,24.97,24.91,24.95,115800.0,21.7222,21.7745,21.7222,21.7571,115800.0
2011-08-29 14:00:00,24.96,25.0,24.95,24.97,36900.0,21.7658,21.8007,21.7571,21.7745,36900.0
2011-08-29 14:10:00,24.98,25.02,24.97,24.97,34200.0,21.7832,21.8181,21.7745,21.7745,34200.0
2011-08-29 14:20:00,24.98,25.01,24.97,24.99,35100.0,21.7832,21.8094,21.7745,21.7919,35100.0
2011-08-29 14:30:00,25.0,25.01,24.99,25.01,39900.0,21.8007,21.8094,21.7919,21.8094,39900.0
2011-08-29 14:40:00,25.01,25.02,24.97,25.0,40500.0,21.8094,21.8181,21.7745,21.8007,40500.0
2011-08-29 14:50:00,25.0,25.0,24.96,24.98,80700.0,21.8007,21.8007,21.7658,21.7832,80700.0
2011-08-29 15:00:00,24.98,25.0,24.97,24.97,210300.0,21.7832,21.8007,21.7745,21.7745,210300.0
2011-08-29 15:10:00,24.97,25.03,24.97,25.01,53100.0,21.7745,21.8268,21.7745,21.8094,53100.0
2011-08-29 15:20:00,25.01,25.07,25.01,25.07,53100.0,21.8094,21.8617,21.8094,21.8617,53100.0
2011-08-29 15:30:00,25.07,25.1,25.06,25.09,86700.0,21.8617,21.8879,21.853,21.8791,86700.0
2011-08-29 15:40:00,25.09,25.15,25.09,25.11,93600.0,21.8791,21.9315,21.8791,21.8966,93600.0
2011-08-29 15:50:00,25.11,25.13,25.08,25.12,329400.0,21.8966,21.914,21.8704,21.9053,329400.0
2011-08-30 09:30:00,25.06,25.12,24.97,25.04,57900.0,21.853,21.9053,21.7745,21.8355,57900.0
2011-08-30 09:40:00,25.04,25.15,25.03,25.13,46200.0,21.8355,21.9315,21.8268,21.914,46200.0
2011-08-30 09:50:00,25.13,25.13,25.06,25.07,37500.0,21.914,21.914,21.853,21.8617,37500.0
2011-08-30 10:00:00,25.05,25.05,24.9,24.98,88500.0,21.8443,21.8443,21.7135,21.7832,88500.0
2011-08-30 10:10:00,24.96,24.99,24.9,24.91,52200.0,21.7658,21.7919,21.7135,21.7222,52200.0
2011-08-30 10:20:00,24.91,25.03,24.88,25.03,33600.0,21.7222,21.8268,21.696,21.8268,33600.0
2011-08-30 10:30:00,25.01,25.06,24.99,25.02,59400.0,21.8094,21.853,21.7919,21.8181,59400.0
2011-08-30 10:40:00,25.02,25.03,24.94,24.95,32400.0,21.8181,21.8268,21.7483,21.7571,32400.0
2011-08-30 10:50:00,24.95,24.99,24.92,24.97,22200.0,21.7571,21.7919,21.7309,21.7745,22200.0
2011-08-30 11:00:00,24.96,25.06,24.95,25.04,21000.0,21.7658,21.853,21.7571,21.8355,21000.0
2011-08-30 11:10:00,25.04,25.07,25.03,25.05,20100.0,21.8355,21.8617,21.8268,21.8443,20100.0
2011-08-30 11:20:00,25.05,25.15,25.05,25.12,35100.0,21.8443,21.9315,21.8443,21.9053,35100.0
2011-08-30 11:30:00,25.12,25.23,25.09,25.2,57900.0,21.9053,22.0012,21.8791,21.9751,57900.0
2011-08-30 11:40:00,25.2,25.24,25.18,25.18,30000.0,21.9751,22.0099,21.9576,21.9576,30000.0
2011-08-30 11:50:00,25.18,25.21,25.17,25.18,30300.0,21.9576,21.9838,21.9489,21.9576,30300.0
2011-08-30 12:00:00,25.19,25.2,25.15,25.15,49200.0,21.9663,21.9751,21.9315,21.9315,49200.0
2011-08-30 12:10:00,25.16,25.16,25.11,25.15,27300.0,21.9402,21.9402,21.8966,21.9315,27300.0
2011-08-30 12:20:00,25.15,25.15,25.06,25.07,64500.0,21.9315,21.9315,21.853,21.8617,64500.0
2011-08-30 12:30:00,25.07,25.08,25.04,25.08,34500.0,21.8617,21.8704,21.8355,21.8704,34500.0
2011-08-30 12:40:00,25.08,25.08,24.98,24.98,45900.0,21.8704,21.8704,21.7832,21.7832,45900.0
2011-08-30 12:50:00,25.0,25.01,24.94,24.96,25200.0,21.8007,21.8094,21.7483,21.7658,25200.0
2011-08-30 13:00:00,24.96,24.98,24.94,24.97,24600.0,21.7658,21.7832,21.7483,21.7745,24600.0
2011-08-30 13:10:00,24.97,25.0,24.96,24.97,78900.0,21.7745,21.8007,21.7658,21.7745,78900.0
2011-08-30 13:20:00,24.99,25.0,24.95,24.97,100500.0,21.7919,21.8007,21.7571,21.7745,100500.0
2011-08-30 13:30:00,24.97,24.97,24.92,24.93,57600.0,21.7745,21.7745,21.7309,21.7396,57600.0
2011-08-30 13:40:00,24.94,24.98,24.94,24.95,93600.0,21.7483,21.7832,21.7483,21.7571,93600.0
2011-08-30 13:50:00,24.95,24.97,24.93,24.94,28500.0,21.7571,21.7745,21.7396,21.7483,28500.0
2011-08-30 14:00:00,24.97,25.01,24.91,24.97,63900.0,21.7745,21.8094,21.7222,21.7745,63900.0
2011-08-30 14:10:00,24.98,25.04,24.95,25.01,143400.0,21.7832,21.8355,21.7571,21.8094,143400.0
2011-08-30 14:20:00,25.0,25.06,24.97,25.06,75300.0,21.8007,21.853,21.7745,21.853,75300.0
2011-08-30 14:30:00,25.06,25.08,25.03,25.05,50700.0,21.853,21.8704,21.8268,21.8443,50700.0
2011-08-30 14:40:00,25.06,25.07,25.03,25.04,65400.0,21.853,21.8617,21.8268,21.8355,65400.0
2011-08-30 14:50:00,25.04,25.06,24.99,24.99,250800.0,21.8355,21.853,21.7919,21.7919,250800.0
2011-08-30 15:00:00,24.99,25.02,24.96,24.99,210000.0,21.7919,21.8181,21.7658,21.7919,210000.0
2011-08-30 15:10:00,24.99,25.03,24.98,25.02,69000.0,21.7919,21.8268,21.7832,21.8181,69000.0
2011-08-30 15:20:00,25.02,25.06,25.01,25.06,73500.0,21.8181,21.853,21.8094,21.853,73500.0
2011-08-30 15:30:00,25.06,25.16,25.05,25.15,101700.0,21.853,21.9402,21.8443,21.9315,101700.0
2011-08-30 15:40:00,25.15,25.19,25.13,25.15,132000.0,21.9315,21.9663,21.914,21.9315,132000.0
2011-08-30 15:50:00,25.15,25.16,25.06,25.07,229500.0,21.9315,21.9402,21.853,21.8617,229500.0
2011-08-31 09:30:00,25.15,25.39,25.07,25.2,60300.0,21.9315,22.1408,21.8617,21.9751,60300.0
2011-08-31 09:40:00,25.2,25.38,25.17,25.34,58200.0,21.9751,22.132,21.9489,22.0972,58200.0
2011-08-31 09:50:00,25.35,25.39,25.3,25.31,30900.0,22.1059,22.1408,22.0623,22.071,30900.0
2011-08-31 10:00:00,25.32,25.34,25.29,25.3,33300.0,22.0797,22.0972,22.0535,22.0623,33300.0
2011-08-31 10:10:00,25.31,25.41,25.3,25.41,30300.0,22.071,22.1582,22.0623,22.1582,30300.0
2011-08-31 10:20:00,25.39,25.41,25.35,25.37,29100.0,22.1408,22.1582,22.1059,22.1233,29100.0
2011-08-31 10:30:00,25.35,25.4,25.35,25.35,50100.0,22.1059,22.1495,22.1059,22.1059,50100.0
2011-08-31 10:40:00,25.35,25.35,25.29,25.32,69300.0,22.1059,22.1059,22.0535,22.0797,69300.0
2011-08-31 10:50:00,25.33,25.34,25.29,25.3,28800.0,22.0884,22.0972,22.0535,22.0623,28800.0
2011-08-31 11:00:00,25.3,25.3,25.25,25.27,32700.0,22.0623,22.0623,22.0187,22.0361,32700.0
2011-08-31 11:10:00,25.28,25.3,25.22,25.23,49500.0,22.0448,22.0623,21.9925,22.0012,49500.0
2011-08-31 11:20:00,25.23,25.23,25.17,25.2,45000.0,22.0012,22.0012,21.9489,21.9751,45000.0
2011-08-31 11:30:00,25.21,25.24,25.18,25.22,27900.0,21.9838,22.0099,21.9576,21.9925,27900.0
2011-08-31 11:40:00,25.23,25.27,25.21,25.21,33900.0,22.0012,22.0361,21.9838,21.9838,33900.0
2011-08-31 11:50:00,25.22,25.23,25.18,25.19,26100.0,21.9925,22.0012,21.9576,21.9663,26100.0
2011-08-31 12:00:00,25.17,25.25,25.17,25.23,26400.0,21.9489,22.0187,21.9489,22.0012,26400.0
2011-08-31 12:10:00,25.24,25.28,25.24,25.26,19200.0,22.0099,22.0448,22.0099,22.0274,19200.0
2011-08-31 12:20:00,25.27,25.31,25.27,25.29,22800.0,22.0361,22.071,22.0361,22.0535,22800.0
2011-08-31 12:30:00,25.29,25.33,25.28,25.3,22200.0,22.0535,22.0884,22.0448,22.0623,22200.0
2011-08-31 12:40:00,25.29,25.32,25.27,25.3,18000.0,22.0535,22.0797,22.0361,22.0623,18000.0
2011-08-31 12:50:00,25.3,25.34,25.3,25.34,36900.0,22.0623,22.0972,22.0623,22.0972,36900.0
2011-08-31 13:00:00,25.34,25.36,25.28,25.29,26400.0,22.0972,22.1146,22.0448,22.0535,26400.0
2011-08-31 13:10:00,25.29,25.34,25.29,25.31,36900.0,22.0535,22.0972,22.0535,22.071,36900.0
2011-08-31 13:20:00,25.31,25.33,25.29,25.33,33600.0,22.071,22.0884,22.0535,22.0884,33600.0
2011-08-31 13:30:00,25.33,25.36,25.31,25.34,31200.0,22.0884,22.1146,22.071,22.0972,31200.0
2011-08-31 13:40:00,25.35,25.37,25.31,25.32,57900.0,22.1059,22.1233,22.071,22.0797,57900.0
2011-08-31 13:50:00,25.32,25.32,25.26,25.27,34800.0,22.0797,22.0797,22.0274,22.0361,34800.0
2011-08-31 14:00:00,25.26,25.28,25.23,25.23,51900.0,22.0274,22.0448,22.0012,22.0012,51900.0
2011-08-31 14:10:00,25.23,25.24,25.2,25.21,20100.0,22.0012,22.0099,21.9751,21.9838,20100.0
2011-08-31 14:20:00,25.2,25.24,25.2,25.23,13800.0,21.9751,22.0099,21.9751,22.0012,13800.0
2011-08-31 14:30:00,25.23,25.23,25.14,25.18,36300.0,22.0012,22.0012,21.9227,21.9576,36300.0
2011-08-31 14:40:00,25.17,25.17,25.1,25.16,32700.0,21.9489,21.9489,21.8879,21.9402,32700.0
2011-08-31 14:50:00,25.16,25.17,25.07,25.13,40500.0,21.9402,21.9489,21.8617,21.914,40500.0
2011-08-31 15:00:00,25.13,25.22,25.11,25.2,40200.0,21.914,21.9925,21.8966,21.9751,40200.0
2011-08-31 15:10:00,25.2,25.2,25.04,25.05,57900.0,21.9751,21.9751,21.8355,21.8443,57900.0
2011-08-31 15:20:00,25.06,25.13,25.06,25.13,58500.0,21.853,21.914,21.853,21.914,58500.0
2011-08-31 15:30:00,25.14,25.2,25.11,25.17,66600.0,21.9227,21.9751,21.8966,21.9489,66600.0
2011-08-31 15:40:00,25.17,25.31,25.17,25.3,115500.0,21.9489,22.071,21.9489,22.0623,115500.0
2011-08-31 15:50:00,25.3,25.31,25.18,25.22,273300.0,22.0623,22.071,21.9576,21.9925,273300.0
2011-09-01 09:30:00,25.19,25.19,25.0,25.0,136500.0,21.9663,21.9663,21.8007,21.8007,136500.0
2011-09-01 09:40:00,25.02,25.03,24.86,24.86,108600.0,21.8181,21.8268,21.6786,21.6786,108600.0
2011-09-01 09:50:00,24.86,25.01,24.83,25.0,100800.0,21.6786,21.8094,21.6524,21.8007,100800.0
2011-09-01 10:00:00,24.98,25.25,24.96,25.18,125700.0,21.7832,22.0187,21.7658,21.9576,125700.0
2011-09-01 10:10:00,25.18,25.18,24.98,25.05,121500.0,21.9576,21.9576,21.7832,21.8443,121500.0
2011-09-01 10:20:00,25.06,25.11,25.03,25.08,23400.0,21.853,21.8966,21.8268,21.8704,23400.0
2011-09-01 10:30:00,25.08,25.09,25.02,25.04,79800.0,21.8704,21.8791,21.8181,21.8355,79800.0
2011-09-01 10:40:00,25.04,25.1,25.0,25.02,27000.0,21.8355,21.8879,21.8007,21.8181,27000.0
2011-09-01 10:50:00,25.01,25.06,24.98,24.99,50700.0,21.8094,21.853,21.7832,21.7919,50700.0
2011-09-01 11:00:00,24.99,25.02,24.96,24.98,91200.0,21.7919,21.8181,21.7658,21.7832,91200.0
2011-09-01 11:10:00,24.97,24.99,24.93,24.98,65100.0,21.7745,21.7919,21.7396,21.7832,65100.0
2011-09-01 11:20:00,24.97,25.0,24.94,25.0,39000.0,21.7745,21.8007,21.7483,21.8007,39000.0
2011-09-01 11:30:00,25.0,25.03,24.98,24.99,36900.0,21.8007,21.8268,21.7832,21.7919,36900.0
2011-09-01 11:40:00,24.99,25.0,24.94,24.97,41100.0,21.7919,21.8007,21.7483,21.7745,41100.0
2011-09-01 11:50:00,24.98,25.02,24.95,25.01,39000.0,21.7832,21.8181,21.7571,21.8094,39000.0
2011-09-01 12:00:00,24.99,25.0,24.94,24.96,22500.0,21.7919,21.8007,21.7483,21.7658,22500.0
2011-09-01 12:10:00,24.95,24.96,24.9,24.94,21600.0,21.7571,21.7658,21.7135,21.7483,21600.0
2011-09-01 12:20:00,24.94,24.98,24.94,24.97,29700.0,21.7483,21.7832,21.7483,21.7745,29700.0
2011-09-01 12:30:00,24.97,24.99,24.97,24.97,33900.0,21.7745,21.7919,21.7745,21.7745,33900.0
2011-09-01 12:40:00,24.97,24.98,24.95,24.96,16500.0,21.7745,21.7832,21.7571,21.7658,16500.0
2011-09-01 12:50:00,24.96,24.98,24.92,24.93,34500.0,21.7658,21.7832,21.7309,21.7396,34500.0
2011-09-01 13:00:00,24.92,24.93,24.86,24.86,38100.0,21.7309,21.7396,21.6786,21.6786,38100.0
2011-09-01 13:10:00,24.86,24.9,24.85,24.89,18600.0,21.6786,21.7135,21.6699,21.7047,18600.0
2011-09-01 13:20:00,24.88,24.91,24.83,24.89,42300.0,21.696,21.7222,21.6524,21.7047,42300.0
2011-09-01 13:30:00,24.88,24.88,24.81,24.82,48900.0,21.696,21.696,21.635,21.6437,48900.0
2011-09-01 13:40:00,24.82,24.83,24.76,24.83,63000.0,21.6437,21.6524,21.5914,21.6524,63000.0
2011-09-01 13:50:00,24.83,24.83,24.76,24.76,107700.0,21.6524,21.6524,21.5914,21.5914,107700.0
2011-09-01 14:00:00,24.77,24.78,24.72,24.73,72000.0,21.6001,21.6088,21.5565,21.5652,72000.0
2011-09-01 14:10:00,24.74,24.78,24.73,24.76,65700.0,21.5739,21.6088,21.5652,21.5914,65700.0
2011-09-01 14:20:00,24.76,24.79,24.72,24.79,114900.0,21.5914,21.6175,21.5565,21.6175,114900.0
2011-09-01 14:30:00,24.79,24.84,24.79,24.84,87000.0,21.6175,21.6611,21.6175,21.6611,87000.0
2011-09-01 14:40:00,24.84,24.87,24.79,24.82,83100.0,21.6611,21.6873,21.6175,21.6437,83100.0
2011-09-01 14:50:00,24.82,24.82,24.77,24.77,36300.0,21.6437,21.6437,21.6001,21.6001,36300.0
2011-09-01 15:00:00,24.76,24.77,24.73,24.75,57000.0,21.5914,21.6001,21.5652,21.5827,57000.0
2011-09-01 15:10:00,24.75,24.78,24.73,24.77,84000.0,21.5827,21.6088,21.5652,21.6001,84000.0
2011-09-01 15:20:00,24.76,24.8,24.73,24.75,80400.0,21.5914,21.6263,21.5652,21.5827,80400.0
2011-09-01 15:30:00,24.74,24.75,24.69,24.71,98400.0,21.5739,21.5827,21.5303,21.5478,98400.0
2011-09-01 15:40:00,24.69,24.74,24.67,24.72,125100.0,21.5303,21.5739,21.5129,21.5565,125100.0
2011-09-01 15:50:00,24.72,24.74,24.67,24.69,235200.0,21.5565,21.5739,21.5129,21.5303,235200.0
2011-09-02 09:30:00,24.39,24.43,24.27,24.29,99600.0,21.2687,21.3036,21.1641,21.1815,99600.0
2011-09-02 09:40:00,24.31,24.45,24.25,24.44,69600.0,21.199,21.321,21.1466,21.3123,69600.0
2011-09-02 09:50:00,24.43,24.46,24.37,24.45,54900.0,21.3036,21.3298,21.2513,21.321,54900.0
2011-09-02 10:00:00,24.44,24.52,24.39,24.52,40500.0,21.3123,21.3821,21.2687,21.3821,40500.0
2011-09-02 10:10:00,24.52,24.52,24.44,24.47,23700.0,21.3821,21.3821,21.3123,21.3385,23700.0
2011-09-02 10:20:00,24.47,24.47,24.4,24.42,21900.0,21.3385,21.3385,21.2774,21.2949,21900.0
2011-09-02 10:30:00,24.4,24.4,24.32,24.36,22800.0,21.2774,21.2774,21.2077,21.2426,22800.0
2011-09-02 10:40:00,24.36,24.38,24.3,24.35,15900.0,21.2426,21.26,21.1902,21.2338,15900.0
2011-09-02 10:50:00,24.35,24.4,24.32,24.4,27300.0,21.2338,21.2774,21.2077,21.2774,27300.0
2011-09-02 11:00:00,24.4,24.43,24.37,24.4,47100.0,21.2774,21.3036,21.2513,21.2774,47100.0
2011-09-02 11:10:00,24.41,24.5,24.41,24.5,45900.0,21.2862,21.3646,21.2862,21.3646,45900.0
2011-09-02 11:20:00,24.5,24.54,24.48,24.5,33900.0,21.3646,21.3995,21.3472,21.3646,33900.0
2011-09-02 11:30:00,24.5,24.6,24.49,24.6,81600.0,21.3646,21.4519,21.3559,21.4519,81600.0
2011-09-02 11:40:00,24.6,24.62,24.59,24.6,57000.0,21.4519,21.4693,21.4431,21.4519,57000.0
2011-09-02 11:50:00,24.6,24.63,24.56,24.57,35700.0,21.4519,21.478,21.417,21.4257,35700.0
2011-09-02 12:00:00,24.57,24.61,24.57,24.57,16500.0,21.4257,21.4606,21.4257,21.4257,16500.0
2011-09-02 12:10:00,24.57,24.59,24.54,24.55,113400.0,21.4257,21.4431,21.3995,21.4083,113400.0
2011-09-02 12:20:00,24.56,24.57,24.49,24.51,24600.0,21.417,21.4257,21.3559,21.3734,24600.0
2011-09-02 12:30:00,24.5,24.51,24.48,24.5,12300.0,21.3646,21.3734,21.3472,21.3646,12300.0
2011-09-02 12:40:00,24.5,24.53,24.49,24.53,39600.0,21.3646,21.3908,21.3559,21.3908,39600.0
2011-09-02 12:50:00,24.51,24.52,24.49,24.49,13800.0,21.3734,21.3821,21.3559,21.3559,13800.0
2011-09-02 13:00:00,24.48,24.51,24.43,24.43,28800.0,21.3472,21.3734,21.3036,21.3036,28800.0
2011-09-02 13:10:00,24.43,24.44,24.38,24.39,15000.0,21.3036,21.3123,21.26,21.2687,15000.0
2011-09-02 13:20:00,24.38,24.41,24.38,24.39,15000.0,21.26,21.2862,21.26,21.2687,15000.0
2011-09-02 13:30:00,24.39,24.43,24.37,24.37,18000.0,21.2687,21.3036,21.2513,21.2513,18000.0
2011-09-02 13:40:00,24.38,24.4,24.36,24.4,23400.0,21.26,21.2774,21.2426,21.2774,23400.0
2011-09-02 13:50:00,24.41,24.42,24.39,24.4,19800.0,21.2862,21.2949,21.2687,21.2774,19800.0
2011-09-02 14:00:00,24.4,24.42,24.37,24.39,25500.0,21.2774,21.2949,21.2513,21.2687,25500.0
2011-09-02 14:10:00,24.39,24.4,24.31,24.34,56700.0,21.2687,21.2774,21.199,21.2251,56700.0
2011-09-02 14:20:00,24.34,24.36,24.33,24.34,20700.0,21.2251,21.2426,21.2164,21.2251,20700.0
2011-09-02 14:30:00,24.34,24.34,24.27,24.3,65400.0,21.2251,21.2251,21.1641,21.1902,65400.0
2011-09-02 14:40:00,24.29,24.3,24.22,24.22,33300.0,21.1815,21.1902,21.1205,21.1205,33300.0
2011-09-02 14:50:00,24.22,24.29,24.2,24.21,186900.0,21.1205,21.1815,21.103,21.1118,186900.0
2011-09-02 15:00:00,24.22,24.24,24.18,24.19,41100.0,21.1205,21.1379,21.0856,21.0943,41100.0
2011-09-02 15:10:00,24.2,24.22,24.17,24.2,32700.0,21.103,21.1205,21.0769,21.103,32700.0
2011-09-02 15:20:00,24.21,24.25,24.21,24.24,45000.0,21.1118,21.1466,21.1118,21.1379,45000.0
2011-09-02 15:30:00,24.24,24.29,24.22,24.28,52800.0,21.1379,21.1815,21.1205,21.1728,52800.0
2011-09-02 15:40:00,24.28,24.31,24.23,24.25,81900.0,21.1728,21.199,21.1292,21.1466,81900.0
2011-09-02 15:50:00,24.25,24.27,24.2,24.22,198300.0,21.1466,21.1641,21.103,21.1205,198300.0
2011-09-06 09:30:00,23.53,23.72,23.53,23.66,55200.0,20.5188,20.6845,20.5188,20.6321,55200.0
2011-09-06 09:40:00,23.64,23.68,23.6,23.68,45900.0,20.6147,20.6496,20.5798,20.6496,45900.0
2011-09-06 09:50:00,23.66,23.72,23.64,23.7,63900.0,20.6321,20.6845,20.6147,20.667,63900.0
2011-09-06 10:00:00,23.69,23.8,23.69,23.74,90300.0,20.6583,20.7542,20.6583,20.7019,90300.0
2011-09-06 10:10:00,23.75,23.76,23.64,23.64,58200.0,20.7106,20.7193,20.6147,20.6147,58200.0
2011-09-06 10:20:00,23.66,23.69,23.63,23.65,28200.0,20.6321,20.6583,20.606,20.6234,28200.0
2011-09-06 10:30:00,23.64,23.68,23.61,23.62,40800.0,20.6147,20.6496,20.5885,20.5973,40800.0
2011-09-06 10:40:00,23.63,23.67,23.61,23.64,38100.0,20.606,20.6409,20.5885,20.6147,38100.0
2011-09-06 10:50:00,23.65,23.69,23.63,23.67,52500.0,20.6234,20.6583,20.606,20.6409,52500.0
2011-09-06 11:00:00,23.68,23.71,23.66,23.68,41700.0,20.6496,20.6757,20.6321,20.6496,41700.0
2011-09-06 11:10:00,23.68,23.79,23.65,23.75,65400.0,20.6496,20.7455,20.6234,20.7106,65400.0
2011-09-06 11:20:00,23.75,23.77,23.72,23.76,47700.0,20.7106,20.7281,20.6845,20.7193,47700.0
2011-09-06 11:30:00,23.76,23.82,23.76,23.76,56400.0,20.7193,20.7717,20.7193,20.7193,56400.0
2011-09-06 11:40:00,23.76,23.76,23.66,23.68,43500.0,20.7193,20.7193,20.6321,20.6496,43500.0
2011-09-06 11:50:00,23.68,23.76,23.68,23.74,66600.0,20.6496,20.7193,20.6496,20.7019,66600.0
2011-09-06 12:00:00,23.74,23.78,23.71,23.73,52200.0,20.7019,20.7368,20.6757,20.6932,52200.0
2011-09-06 12:10:00,23.72,23.81,23.71,23.81,41700.0,20.6845,20.763,20.6757,20.763,41700.0
2011-09-06 12:20:00,23.81,23.87,23.81,23.85,27900.0,20.763,20.8153,20.763,20.7978,27900.0
2011-09-06 12:30:00,23.84,23.84,23.81,23.83,24900.0,20.7891,20.7891,20.763,20.7804,24900.0
2011-09-06 12:40:00,23.82,23.83,23.81,23.83,23400.0,20.7717,20.7804,20.763,20.7804,23400.0
2011-09-06 12:50:00,23.83,23.85,23.8,23.82,26700.0,20.7804,20.7978,20.7542,20.7717,26700.0
2011-09-06 13:00:00,23.82,23.86,23.82,23.84,42300.0,20.7717,20.8066,20.7717,20.7891,42300.0
2011-09-06 13:10:00,23.84,23.91,23.84,23.9,28800.0,20.7891,20.8502,20.7891,20.8414,28800.0
2011-09-06 13:20:00,23.91,23.93,23.9,23.91,29700.0,20.8502,20.8676,20.8414,20.8502,29700.0
2011-09-06 13:30:00,23.9,23.94,23.87,23.94,47400.0,20.8414,20.8763,20.8153,20.8763,47400.0
2011-09-06 13:40:00,23.94,24.03,23.93,24.03,54300.0,20.8763,20.9548,20.8676,20.9548,54300.0
2011-09-06 13:50:00,24.03,24.06,24.02,24.02,33300.0,20.9548,20.981,20.9461,20.9461,33300.0
2011-09-06 14:00:00,24.02,24.05,24.0,24.04,36300.0,20.9461,20.9722,20.9286,20.9635,36300.0
2011-09-06 14:10:00,24.03,24.14,24.03,24.14,40800.0,20.9548,21.0507,20.9548,21.0507,40800.0
2011-09-06 14:20:00,24.13,24.13,24.09,24.11,48000.0,21.042,21.042,21.0071,21.0246,48000.0
2011-09-06 14:30:00,24.11,24.11,24.04,24.04,37800.0,21.0246,21.0246,20.9635,20.9635,37800.0
2011-09-06 14:40:00,24.04,24.05,23.96,23.96,47400.0,20.9635,20.9722,20.8938,20.8938,47400.0
2011-09-06 14:50:00,23.96,23.98,23.94,23.95,31500.0,20.8938,20.9112,20.8763,20.885,31500.0
2011-09-06 15:00:00,23.95,23.97,23.9,23.9,31800.0,20.885,20.9025,20.8414,20.8414,31800.0
2011-09-06 15:10:00,23.9,23.91,23.88,23.91,57900.0,20.8414,20.8502,20.824,20.8502,57900.0
2011-09-06 15:20:00,23.9,24.0,23.9,23.98,167100.0,20.8414,20.9286,20.8414,20.9112,167100.0
2011-09-06 15:30:00,23.96,24.05,23.96,24.02,250800.0,20.8938,20.9722,20.8938,20.9461,250800.0
2011-09-06 15:40:00,24.04,24.1,24.04,24.08,147300.0,20.9635,21.0158,20.9635,20.9984,147300.0
2011-09-06 15:50:00,24.08,24.17,24.06,24.16,358200.0,20.9984,21.0769,20.981,21.0682,358200.0
2011-09-07 09:30:00,24.44,24.51,24.33,24.37,39000.0,21.3123,21.3734,21.2164,21.2513,39000.0
2011-09-07 09:40:00,24.37,24.51,24.37,24.47,41700.0,21.2513,21.3734,21.2513,21.3385,41700.0
2011-09-07 09:50:00,24.47,24.53,24.47,24.53,41400.0,21.3385,21.3908,21.3385,21.3908,41400.0
2011-09-07 10:00:00,24.52,24.66,24.52,24.66,118200.0,21.3821,21.5042,21.3821,21.5042,118200.0
2011-09-07 10:10:00,24.66,24.69,24.59,24.61,78600.0,21.5042,21.5303,21.4431,21.4606,78600.0
2011-09-07 10:20:00,24.62,24.62,24.54,24.54,36900.0,21.4693,21.4693,21.3995,21.3995,36900.0
2011-09-07 10:30:00,24.54,24.57,24.52,24.53,24900.0,21.3995,21.4257,21.3821,21.3908,24900.0
2011-09-07 10:40:00,24.54,24.57,24.49,24.51,26400.0,21.3995,21.4257,21.3559,21.3734,26400.0
2011-09-07 10:50:00,24.51,24.57,24.5,24.54,25200.0,21.3734,21.4257,21.3646,21.3995,25200.0
2011-09-07 11:00:00,24.54,24.59,24.52,24.56,36000.0,21.3995,21.4431,21.3821,21.417,36000.0
2011-09-07 11:10:00,24.56,24.59,24.56,24.58,16200.0,21.417,21.4431,21.417,21.4344,16200.0
2011-09-07 11:20:00,24.56,24.58,24.55,24.58,19200.0,21.417,21.4344,21.4083,21.4344,19200.0
2011-09-07 11:30:00,24.58,24.58,24.54,24.55,22800.0,21.4344,21.4344,21.3995,21.4083,22800.0
2011-09-07 11:40:00,24.54,24.57,24.52,24.55,14400.0,21.3995,21.4257,21.3821,21.4083,14400.0
2011-09-07 11:50:00,24.56,24.59,24.55,24.57,16800.0,21.417,21.4431,21.4083,21.4257,16800.0
2011-09-07 12:00:00,24.57,24.6,24.55,24.6,70500.0,21.4257,21.4519,21.4083,21.4519,70500.0
2011-09-07 12:10:00,24.6,24.64,24.6,24.64,18900.0,21.4519,21.4867,21.4519,21.4867,18900.0
2011-09-07 12:20:00,24.63,24.64,24.6,24.61,9300.0,21.478,21.4867,21.4519,21.4606,9300.0
2011-09-07 12:30:00,24.61,24.67,24.61,24.66,31800.0,21.4606,21.5129,21.4606,21.5042,31800.0
2011-09-07 12:40:00,24.66,24.67,24.65,24.65,16200.0,21.5042,21.5129,21.4955,21.4955,16200.0
2011-09-07 12:50:00,24.65,24.66,24.64,24.66,19500.0,21.4955,21.5042,21.4867,21.5042,19500.0
2011-09-07 13:00:00,24.65,24.67,24.63,24.64,15300.0,21.4955,21.5129,21.478,21.4867,15300.0
2011-09-07 13:10:00,24.64,24.67,24.64,24.66,24900.0,21.4867,21.5129,21.4867,21.5042,24900.0
2011-09-07 13:20:00,24.66,24.66,24.65,24.66,16500.0,21.5042,21.5042,21.4955,21.5042,16500.0
2011-09-07 13:30:00,24.66,24.66,24.63,24.64,22500.0,21.5042,21.5042,21.478,21.4867,22500.0
2011-09-07 13:40:00,24.64,24.65,24.62,24.64,16800.0,21.4867,21.4955,21.4693,21.4867,16800.0
2011-09-07 13:50:00,24.64,24.66,24.63,24.65,24300.0,21.4867,21.5042,21.478,21.4955,24300.0
2011-09-07 14:00:00,24.65,24.67,24.64,24.66,140400.0,21.4955,21.5129,21.4867,21.5042,140400.0
2011-09-07 14:10:00,24.67,24.67,24.64,24.66,154200.0,21.5129,21.5129,21.4867,21.5042,154200.0
2011-09-07 14:20:00,24.66,24.67,24.65,24.67,27300.0,21.5042,21.5129,21.4955,21.5129,27300.0
2011-09-07 14:30:00,24.67,24.67,24.64,24.64,85500.0,21.5129,21.5129,21.4867,21.4867,85500.0
2011-09-07 14:40:00,24.64,24.67,24.64,24.67,88800.0,21.4867,21.5129,21.4867,21.5129,88800.0
2011-09-07 14:50:00,24.67,24.7,24.66,24.69,64800.0,21.5129,21.5391,21.5042,21.5303,64800.0
2011-09-07 15:00:00,24.68,24.69,24.66,24.68,33600.0,21.5216,21.5303,21.5042,21.5216,33600.0
2011-09-07 15:10:00,24.68,24.69,24.65,24.67,51900.0,21.5216,21.5303,21.4955,21.5129,51900.0
2011-09-07 15:20:00,24.66,24.69,24.66,24.68,33900.0,21.5042,21.5303,21.5042,21.5216,33900.0
2011-09-07 15:30:00,24.68,24.7,24.67,24.68,81900.0,21.5216,21.5391,21.5129,21.5216,81900.0
2011-09-07 15:40:00,24.69,24.76,24.68,24.72,104100.0,21.5303,21.5914,21.5216,21.5565,104100.0
2011-09-07 15:50:00,24.72,24.79,24.7,24.77,220500.0,21.5565,21.6175,21.5391,21.6001,220500.0
2011-09-08 09:30:00,24.7,24.77,24.58,24.68,48600.0,21.5391,21.6001,21.4344,21.5216,48600.0
2011-09-08 09:40:00,24.67,24.73,24.65,24.66,34500.0,21.5129,21.5652,21.4955,21.5042,34500.0
2011-09-08 09:50:00,24.66,24.67,24.58,24.59,50700.0,21.5042,21.5129,21.4344,21.4431,50700.0
2011-09-08 10:00:00,24.59,24.64,24.56,24.64,158700.0,21.4431,21.4867,21.417,21.4867,158700.0
2011-09-08 10:10:00,24.64,24.71,24.64,24.7,57600.0,21.4867,21.5478,21.4867,21.5391,57600.0
2011-09-08 10:20:00,24.71,24.75,24.71,24.72,45900.0,21.5478,21.5827,21.5478,21.5565,45900.0
2011-09-08 10:30:00,24.72,24.8,24.72,24.75,30000.0,21.5565,21.6263,21.5565,21.5827,30000.0
2011-09-08 10:40:00,24.75,24.8,24.73,24.74,30000.0,21.5827,21.6263,21.5652,21.5739,30000.0
2011-09-08 10:50:00,24.73,24.86,24.73,24.83,30300.0,21.5652,21.6786,21.5652,21.6524,30300.0
2011-09-08 11:00:00,24.83,24.86,24.83,24.85,36600.0,21.6524,21.6786,21.6524,21.6699,36600.0
2011-09-08 11:10:00,24.84,24.85,24.8,24.82,18300.0,21.6611,21.6699,21.6263,21.6437,18300.0
2011-09-08 11:20:00,24.82,24.83,24.8,24.82,37200.0,21.6437,21.6524,21.6263,21.6437,37200.0
2011-09-08 11:30:00,24.82,24.84,24.81,24.83,39900.0,21.6437,21.6611,21.635,21.6524,39900.0
2011-09-08 11:40:00,24.82,24.84,24.78,24.78,48300.0,21.6437,21.6611,21.6088,21.6088,48300.0
2011-09-08 11:50:00,24.78,24.8,24.69,24.72,91800.0,21.6088,21.6263,21.5303,21.5565,91800.0
2011-09-08 12:00:00,24.71,24.73,24.68,24.72,42000.0,21.5478,21.5652,21.5216,21.5565,42000.0
2011-09-08 12:10:00,24.73,24.77,24.72,24.74,30000.0,21.5652,21.6001,21.5565,21.5739,30000.0
2011-09-08 12:20:00,24.74,24.77,24.74,24.76,49200.0,21.5739,21.6001,21.5739,21.5914,49200.0
2011-09-08 12:30:00,24.74,24.75,24.7,24.73,67500.0,21.5739,21.5827,21.5391,21.5652,67500.0
2011-09-08 12:40:00,24.73,24.76,24.71,24.75,61500.0,21.5652,21.5914,21.5478,21.5827,61500.0
2011-09-08 12:50:00,24.75,24.88,24.75,24.88,128400.0,21.5827,21.696,21.5827,21.696,128400.0
2011-09-08 13:00:00,24.88,24.88,24.84,24.87,60900.0,21.696,21.696,21.6611,21.6873,60900.0
2011-09-08 13:10:00,24.87,24.87,24.79,24.8,37500.0,21.6873,21.6873,21.6175,21.6263,37500.0
2011-09-08 13:20:00,24.8,24.8,24.75,24.76,38400.0,21.6263,21.6263,21.5827,21.5914,38400.0
2011-09-08 13:30:00,24.77,24.81,24.69,24.73,88800.0,21.6001,21.635,21.5303,21.5652,88800.0
2011-09-08 13:40:00,24.73,24.73,24.62,24.65,54300.0,21.5652,21.5652,21.4693,21.4955,54300.0
2011-09-08 13:50:00,24.65,24.67,24.61,24.67,123600.0,21.4955,21.5129,21.4606,21.5129,123600.0
2011-09-08 14:00:00,24.67,24.7,24.62,24.7,75600.0,21.5129,21.5391,21.4693,21.5391,75600.0
2011-09-08 14:10:00,24.68,24.71,24.66,24.66,50700.0,21.5216,21.5478,21.5042,21.5042,50700.0
2011-09-08 14:20:00,24.66,24.66,24.56,24.6,95400.0,21.5042,21.5042,21.417,21.4519,95400.0
2011-09-08 14:30:00,24.59,24.66,24.58,24.62,96900.0,21.4431,21.5042,21.4344,21.4693,96900.0
2011-09-08 14:40:00,24.62,24.66,24.6,24.6,62400.0,21.4693,21.5042,21.4519,21.4519,62400.0
2011-09-08 14:50:00,24.6,24.66,24.57,24.66,94800.0,21.4519,21.5042,21.4257,21.5042,94800.0
2011-09-08 15:00:00,24.66,24.67,24.6,24.66,254400.0,21.5042,21.5129,21.4519,21.5042,254400.0
2011-09-08 15:10:00,24.66,24.66,24.63,24.65,219300.0,21.5042,21.5042,21.478,21.4955,219300.0
2011-09-08 15:20:00,24.65,24.72,24.65,24.72,185700.0,21.4955,21.5565,21.4955,21.5565,185700.0
2011-09-08 15:30:00,24.71,24.77,24.7,24.75,222000.0,21.5478,21.6001,21.5391,21.5827,222000.0
2011-09-08 15:40:00,24.75,24.79,24.69,24.71,233100.0,21.5827,21.6175,21.5303,21.5478,233100.0
2011-09-08 15:50:00,24.71,24.72,24.62,24.67,577200.0,21.5478,21.5565,21.4693,21.5129,577200.0
2011-09-09 09:30:00,24.46,24.52,24.31,24.42,123600.0,21.3298,21.3821,21.199,21.2949,123600.0
2011-09-09 09:40:00,24.41,24.43,24.37,24.38,177000.0,21.2862,21.3036,21.2513,21.26,177000.0
2011-09-09 09:50:00,24.38,24.41,24.31,24.33,72300.0,21.26,21.2862,21.199,21.2164,72300.0
2011-09-09 10:00:00,24.32,24.45,24.32,24.4,83400.0,21.2077,21.321,21.2077,21.2774,83400.0
2011-09-09 10:10:00,24.4,24.42,24.34,24.39,69300.0,21.2774,21.2949,21.2251,21.2687,69300.0
2011-09-09 10:20:00,24.38,24.48,24.36,24.48,78000.0,21.26,21.3472,21.2426,21.3472,78000.0
2011-09-09 10:30:00,24.47,24.47,24.39,24.43,53100.0,21.3385,21.3385,21.2687,21.3036,53100.0
2011-09-09 10:40:00,24.44,24.46,24.4,24.45,59400.0,21.3123,21.3298,21.2774,21.321,59400.0
2011-09-09 10:50:00,24.45,24.51,24.45,24.49,200700.0,21.321,21.3734,21.321,21.3559,200700.0
2011-09-09 11:00:00,24.48,24.49,24.43,24.48,110700.0,21.3472,21.3559,21.3036,21.3472,110700.0
2011-09-09 11:10:00,24.49,24.54,24.31,24.33,195300.0,21.3559,21.3995,21.199,21.2164,195300.0
2011-09-09 11:20:00,24.32,24.32,24.2,24.2,46200.0,21.2077,21.2077,21.103,21.103,46200.0
2011-09-09 11:30:00,24.2,24.31,24.19,24.27,64200.0,21.103,21.199,21.0943,21.1641,64200.0
2011-09-09 11:40:00,24.27,24.27,24.1,24.14,39000.0,21.1641,21.1641,21.0158,21.0507,39000.0
2011-09-09 11:50:00,24.11,24.18,24.08,24.15,63300.0,21.0246,21.0856,20.9984,21.0594,63300.0
2011-09-09 12:00:00,24.16,24.17,24.11,24.14,81300.0,21.0682,21.0769,21.0246,21.0507,81300.0
2011-09-09 12:10:00,24.14,24.16,24.11,24.16,41700.0,21.0507,21.0682,21.0246,21.0682,41700.0
2011-09-09 12:20:00,24.17,24.26,24.15,24.25,123000.0,21.0769,21.1554,21.0594,21.1466,123000.0
2011-09-09 12:30:00,24.25,24.27,24.21,24.24,84000.0,21.1466,21.1641,21.1118,21.1379,84000.0
2011-09-09 12:40:00,24.24,24.3,24.22,24.29,96300.0,21.1379,21.1902,21.1205,21.1815,96300.0
2011-09-09 12:50:00,24.28,24.38,24.27,24.38,59400.0,21.1728,21.26,21.1641,21.26,59400.0
2011-09-09 13:00:00,24.38,24.38,24.3,24.36,55200.0,21.26,21.26,21.1902,21.2426,55200.0
2011-09-09 13:10:00,24.35,24.44,24.33,24.41,53700.0,21.2338,21.3123,21.2164,21.2862,53700.0
2011-09-09 13:20:00,24.41,24.41,24.36,24.37,26100.0,21.2862,21.2862,21.2426,21.2513,26100.0
2011-09-09 13:30:00,24.38,24.39,24.34,24.37,60900.0,21.26,21.2687,21.2251,21.2513,60900.0
2011-09-09 13:40:00,24.37,24.4,24.34,24.34,75900.0,21.2513,21.2774,21.2251,21.2251,75900.0
2011-09-09 13:50:00,24.34,24.37,24.33,24.36,72600.0,21.2251,21.2513,21.2164,21.2426,72600.0
2011-09-09 14:00:00,24.36,24.41,24.35,24.41,57900.0,21.2426,21.2862,21.2338,21.2862,57900.0
2011-09-09 14:10:00,24.41,24.41,24.29,24.3,125700.0,21.2862,21.2862,21.1815,21.1902,125700.0
2011-09-09 14:20:00,24.29,24.32,24.25,24.25,47400.0,21.1815,21.2077,21.1466,21.1466,47400.0
2011-09-09 14:30:00,24.25,24.25,24.18,24.22,82800.0,21.1466,21.1466,21.0856,21.1205,82800.0
2011-09-09 14:40:00,24.24,24.29,24.22,24.22,59400.0,21.1379,21.1815,21.1205,21.1205,59400.0
2011-09-09 14:50:00,24.22,24.24,24.2,24.22,89400.0,21.1205,21.1379,21.103,21.1205,89400.0
2011-09-09 15:00:00,24.21,24.27,24.2,24.27,63600.0,21.1118,21.1641,21.103,21.1641,63600.0
2011-09-09 15:10:00,24.27,24.27,24.2,24.25,153000.0,21.1641,21.1641,21.103,21.1466,153000.0
2011-09-09 15:20:00,24.25,24.25,24.19,24.2,156600.0,21.1466,21.1466,21.0943,21.103,156600.0
2011-09-09 15:30:00,24.2,24.29,24.19,24.29,60900.0,21.103,21.1815,21.0943,21.1815,60900.0
2011-09-09 15:40:00,24.3,24.36,24.26,24.34,193800.0,21.1902,21.2426,21.1554,21.2251,193800.0
2011-09-09 15:50:00,24.34,24.35,24.29,24.29,291900.0,21.2251,21.2338,21.1815,21.1815,291900.0
2011-09-12 09:30:00,24.12,24.13,24.0,24.1,123900.0,21.0333,21.042,20.9286,21.0158,123900.0
2011-09-12 09:40:00,24.11,24.15,24.06,24.1,68700.0,21.0246,21.0594,20.981,21.0158,68700.0
2011-09-12 09:50:00,24.11,24.29,24.07,24.26,112800.0,21.0246,21.1815,20.9897,21.1554,112800.0
2011-09-12 10:00:00,24.26,24.33,24.21,24.25,78600.0,21.1554,21.2164,21.1118,21.1466,78600.0
2011-09-12 10:10:00,24.25,24.26,24.11,24.11,37200.0,21.1466,21.1554,21.0246,21.0246,37200.0
2011-09-12 10:20:00,24.11,24.13,24.07,24.08,112800.0,21.0246,21.042,20.9897,20.9984,112800.0
2011-09-12 10:30:00,24.08,24.13,24.07,24.1,78000.0,20.9984,21.042,20.9897,21.0158,78000.0
2011-09-12 10:40:00,24.09,24.12,24.07,24.12,137700.0,21.0071,21.0333,20.9897,21.0333,137700.0
2011-09-12 10:50:00,24.1,24.12,24.04,24.05,73200.0,21.0158,21.0333,20.9635,20.9722,73200.0
2011-09-12 11:00:00,24.04,24.1,24.03,24.08,35100.0,20.9635,21.0158,20.9548,20.9984,35100.0
2011-09-12 11:10:00,24.08,24.12,24.05,24.1,38100.0,20.9984,21.0333,20.9722,21.0158,38100.0
2011-09-12 11:20:00,24.1,24.14,24.08,24.12,43500.0,21.0158,21.0507,20.9984,21.0333,43500.0
2011-09-12 11:30:00,24.12,24.18,24.11,24.18,23100.0,21.0333,21.0856,21.0246,21.0856,23100.0
2011-09-12 11:40:00,24.18,24.2,24.14,24.14,14100.0,21.0856,21.103,21.0507,21.0507,14100.0
2011-09-12 11:50:00,24.14,24.14,24.08,24.1,35700.0,21.0507,21.0507,20.9984,21.0158,35700.0
2011-09-12 12:00:00,24.09,24.14,24.07,24.12,111300.0,21.0071,21.0507,20.9897,21.0333,111300.0
2011-09-12 12:10:00,24.11,24.14,24.08,24.12,84600.0,21.0246,21.0507,20.9984,21.0333,84600.0
2011-09-12 12:20:00,24.12,24.15,24.11,24.15,25500.0,21.0333,21.0594,21.0246,21.0594,25500.0
2011-09-12 12:30:00,24.15,24.18,24.13,24.18,106500.0,21.0594,21.0856,21.042,21.0856,106500.0
2011-09-12 12:40:00,24.18,24.19,24.18,24.18,48600.0,21.0856,21.0943,21.0856,21.0856,48600.0
2011-09-12 12:50:00,24.18,24.22,24.18,24.21,39300.0,21.0856,21.1205,21.0856,21.1118,39300.0
2011-09-12 13:00:00,24.22,24.25,24.17,24.18,37800.0,21.1205,21.1466,21.0769,21.0856,37800.0
2011-09-12 13:10:00,24.18,24.2,24.13,24.13,20400.0,21.0856,21.103,21.042,21.042,20400.0
2011-09-12 13:20:00,24.13,24.13,24.09,24.1,27900.0,21.042,21.042,21.0071,21.0158,27900.0
2011-09-12 13:30:00,24.09,24.1,24.03,24.04,48900.0,21.0071,21.0158,20.9548,20.9635,48900.0
2011-09-12 13:40:00,24.04,24.07,24.03,24.06,33600.0,20.9635,20.9897,20.9548,20.981,33600.0
2011-09-12 13:50:00,24.05,24.09,24.04,24.08,128100.0,20.9722,21.0071,20.9635,20.9984,128100.0
2011-09-12 14:00:00,24.08,24.11,24.07,24.09,180900.0,20.9984,21.0246,20.9897,21.0071,180900.0
2011-09-12 14:10:00,24.09,24.12,24.0,24.02,329700.0,21.0071,21.0333,20.9286,20.9461,329700.0
2011-09-12 14:20:00,24.02,24.12,24.02,24.09,98100.0,20.9461,21.0333,20.9461,21.0071,98100.0
2011-09-12 14:30:00,24.1,24.21,24.09,24.16,105900.0,21.0158,21.1118,21.0071,21.0682,105900.0
2011-09-12 14:40:00,24.15,24.24,24.14,24.16,84000.0,21.0594,21.1379,21.0507,21.0682,84000.0
2011-09-12 14:50:00,24.15,24.16,24.09,24.11,65400.0,21.0594,21.0682,21.0071,21.0246,65400.0
2011-09-12 15:00:00,24.12,24.13,24.08,24.11,109800.0,21.0333,21.042,20.9984,21.0246,109800.0
2011-09-12 15:10:00,24.11,24.16,24.11,24.16,141900.0,21.0246,21.0682,21.0246,21.0682,141900.0
2011-09-12 15:20:00,24.15,24.31,24.14,24.26,129300.0,21.0594,21.199,21.0507,21.1554,129300.0
2011-09-12 15:30:00,24.26,24.32,24.25,24.27,134400.0,21.1554,21.2077,21.1466,21.1641,134400.0
2011-09-12 15:40:00,24.27,24.37,24.25,24.32,156900.0,21.1641,21.2513,21.1466,21.2077,156900.0
2011-09-12 15:50:00,24.32,24.48,24.32,24.45,315000.0,21.2077,21.3472,21.2077,21.321,315000.0
2011-09-13 09:30:00,24.45,24.54,24.38,24.41,97200.0,21.321,21.3995,21.26,21.2862,97200.0
2011-09-13 09:40:00,24.42,24.54,24.35,24.51,60600.0,21.2949,21.3995,21.2338,21.3734,60600.0
2011-09-13 09:50:00,24.51,24.66,24.51,24.64,60600.0,21.3734,21.5042,21.3734,21.4867,60600.0
2011-09-13 10:00:00,24.65,24.76,24.61,24.74,45900.0,21.4955,21.5914,21.4606,21.5739,45900.0
2011-09-13 10:10:00,24.74,24.75,24.71,24.71,31800.0,21.5739,21.5827,21.5478,21.5478,31800.0
2011-09-13 10:20:00,24.7,24.76,24.68,24.72,29700.0,21.5391,21.5914,21.5216,21.5565,29700.0
2011-09-13 10:30:00,24.72,24.77,24.61,24.64,29100.0,21.5565,21.6001,21.4606,21.4867,29100.0
2011-09-13 10:40:00,24.64,24.68,24.62,24.67,21900.0,21.4867,21.5216,21.4693,21.5129,21900.0
2011-09-13 10:50:00,24.67,24.7,24.56,24.58,54900.0,21.5129,21.5391,21.417,21.4344,54900.0
2011-09-13 11:00:00,24.56,24.61,24.51,24.51,51600.0,21.417,21.4606,21.3734,21.3734,51600.0
2011-09-13 11:10:00,24.52,24.56,24.49,24.5,45300.0,21.3821,21.417,21.3559,21.3646,45300.0
2011-09-13 11:20:00,24.5,24.51,24.45,24.49,29100.0,21.3646,21.3734,21.321,21.3559,29100.0
2011-09-13 11:30:00,24.5,24.56,24.48,24.56,36000.0,21.3646,21.417,21.3472,21.417,36000.0
2011-09-13 11:40:00,24.54,24.61,24.52,24.52,42300.0,21.3995,21.4606,21.3821,21.3821,42300.0
2011-09-13 11:50:00,24.51,24.54,24.49,24.49,30000.0,21.3734,21.3995,21.3559,21.3559,30000.0
2011-09-13 12:00:00,24.49,24.52,24.42,24.52,46800.0,21.3559,21.3821,21.2949,21.3821,46800.0
2011-09-13 12:10:00,24.52,24.58,24.49,24.56,30900.0,21.3821,21.4344,21.3559,21.417,30900.0
2011-09-13 12:20:00,24.55,24.56,24.5,24.56,33900.0,21.4083,21.417,21.3646,21.417,33900.0
2011-09-13 12:30:00,24.55,24.6,24.53,24.59,29700.0,21.4083,21.4519,21.3908,21.4431,29700.0
2011-09-13 12:40:00,24.6,24.61,24.54,24.56,29400.0,21.4519,21.4606,21.3995,21.417,29400.0
2011-09-13 12:50:00,24.56,24.61,24.54,24.59,46500.0,21.417,21.4606,21.3995,21.4431,46500.0
2011-09-13 13:00:00,24.6,24.62,24.57,24.59,45000.0,21.4519,21.4693,21.4257,21.4431,45000.0
2011-09-13 13:10:00,24.59,24.65,24.57,24.65,179100.0,21.4431,21.4955,21.4257,21.4955,179100.0
2011-09-13 13:20:00,24.64,24.69,24.64,24.66,54000.0,21.4867,21.5303,21.4867,21.5042,54000.0
2011-09-13 13:30:00,24.66,24.69,24.64,24.69,63600.0,21.5042,21.5303,21.4867,21.5303,63600.0
2011-09-13 13:40:00,24.68,24.74,24.67,24.73,58200.0,21.5216,21.5739,21.5129,21.5652,58200.0
2011-09-13 13:50:00,24.74,24.77,24.68,24.69,50400.0,21.5739,21.6001,21.5216,21.5303,50400.0
2011-09-13 14:00:00,24.69,24.72,24.66,24.69,68700.0,21.5303,21.5565,21.5042,21.5303,68700.0
2011-09-13 14:10:00,24.7,24.72,24.68,24.7,76500.0,21.5391,21.5565,21.5216,21.5391,76500.0
2011-09-13 14:20:00,24.7,24.74,24.69,24.74,40200.0,21.5391,21.5739,21.5303,21.5739,40200.0
2011-09-13 14:30:00,24.75,24.75,24.7,24.7,41100.0,21.5827,21.5827,21.5391,21.5391,41100.0
2011-09-13 14:40:00,24.7,24.71,24.63,24.63,40800.0,21.5391,21.5478,21.478,21.478,40800.0
2011-09-13 14:50:00,24.64,24.67,24.61,24.63,116400.0,21.4867,21.5129,21.4606,21.478,116400.0
2011-09-13 15:00:00,24.64,24.68,24.62,24.65,78600.0,21.4867,21.5216,21.4693,21.4955,78600.0
2011-09-13 15:10:00,24.65,24.65,24.53,24.54,96900.0,21.4955,21.4955,21.3908,21.3995,96900.0
2011-09-13 15:20:00,24.54,24.62,24.51,24.62,102300.0,21.3995,21.4693,21.3734,21.4693,102300.0
2011-09-13 15:30:00,24.64,24.68,24.61,24.67,129000.0,21.4867,21.5216,21.4606,21.5129,129000.0
2011-09-13 15:40:00,24.66,24.72,24.64,24.71,95700.0,21.5042,21.5565,21.4867,21.5478,95700.0
2011-09-13 15:50:00,24.72,24.72,24.65,24.67,157500.0,21.5565,21.5565,21.4955,21.5129,157500.0
2011-09-14 09:30:00,24.83,24.94,24.81,24.81,42600.0,21.6524,21.7483,21.635,21.635,42600.0
2011-09-14 09:40:00,24.81,24.94,24.79,24.92,212100.0,21.635,21.7483,21.6175,21.7309,212100.0
2011-09-14 09:50:00,24.93,24.99,24.89,24.94,81600.0,21.7396,21.7919,21.7047,21.7483,81600.0
2011-09-14 10:00:00,24.93,24.95,24.89,24.95,98700.0,21.7396,21.7571,21.7047,21.7571,98700.0
2011-09-14 10:10:00,24.96,25.07,24.86,24.86,147000.0,21.7658,21.8617,21.6786,21.6786,147000.0
2011-09-14 10:20:00,24.84,24.89,24.76,24.83,95700.0,21.6611,21.7047,21.5914,21.6524,95700.0
2011-09-14 10:30:00,24.83,24.93,24.81,24.88,103500.0,21.6524,21.7396,21.635,21.696,103500.0
2011-09-14 10:40:00,24.89,24.89,24.83,24.85,72900.0,21.7047,21.7047,21.6524,21.6699,72900.0
2011-09-14 10:50:00,24.84,24.93,24.84,24.93,42600.0,21.6611,21.7396,21.6611,21.7396,42600.0
2011-09-14 11:00:00,24.93,25.02,24.91,25.0,66900.0,21.7396,21.8181,21.7222,21.8007,66900.0
2011-09-14 11:10:00,25.01,25.06,24.99,25.0,45600.0,21.8094,21.853,21.7919,21.8007,45600.0
2011-09-14 11:20:00,24.99,25.09,24.97,25.09,54000.0,21.7919,21.8791,21.7745,21.8791,54000.0
2011-09-14 11:30:00,25.08,25.12,25.07,25.1,47100.0,21.8704,21.9053,21.8617,21.8879,47100.0
2011-09-14 11:40:00,25.11,25.12,25.08,25.11,72600.0,21.8966,21.9053,21.8704,21.8966,72600.0
2011-09-14 11:50:00,25.12,25.19,25.1,25.17,54000.0,21.9053,21.9663,21.8879,21.9489,54000.0
2011-09-14 12:00:00,25.18,25.21,25.13,25.16,34800.0,21.9576,21.9838,21.914,21.9402,34800.0
2011-09-14 12:10:00,25.17,25.19,25.09,25.09,31500.0,21.9489,21.9663,21.8791,21.8791,31500.0
2011-09-14 12:20:00,25.07,25.13,25.07,25.11,43800.0,21.8617,21.914,21.8617,21.8966,43800.0
2011-09-14 12:30:00,25.11,25.13,25.1,25.12,98700.0,21.8966,21.914,21.8879,21.9053,98700.0
2011-09-14 12:40:00,25.13,25.15,25.11,25.13,45300.0,21.914,21.9315,21.8966,21.914,45300.0
2011-09-14 12:50:00,25.12,25.19,25.1,25.15,72000.0,21.9053,21.9663,21.8879,21.9315,72000.0
2011-09-14 13:00:00,25.15,25.23,25.15,25.22,36300.0,21.9315,22.0012,21.9315,21.9925,36300.0
2011-09-14 13:10:00,25.22,25.28,25.22,25.28,47700.0,21.9925,22.0448,21.9925,22.0448,47700.0
2011-09-14 13:20:00,25.28,25.29,25.24,25.26,52800.0,22.0448,22.0535,22.0099,22.0274,52800.0
2011-09-14 13:30:00,25.27,25.36,25.26,25.36,65100.0,22.0361,22.1146,22.0274,22.1146,65100.0
2011-09-14 13:40:00,25.38,25.46,25.37,25.46,222600.0,22.132,22.2018,22.1233,22.2018,222600.0
2011-09-14 13:50:00,25.46,25.53,25.44,25.46,183000.0,22.2018,22.2628,22.1844,22.2018,183000.0
2011-09-14 14:00:00,25.46,25.49,25.42,25.46,128700.0,22.2018,22.228,22.1669,22.2018,128700.0
2011-09-14 14:10:00,25.46,25.57,25.45,25.57,80700.0,22.2018,22.2977,22.1931,22.2977,80700.0
2011-09-14 14:20:00,25.58,25.59,25.51,25.54,60300.0,22.3064,22.3152,22.2454,22.2716,60300.0
2011-09-14 14:30:00,25.54,25.54,25.5,25.52,52500.0,22.2716,22.2716,22.2367,22.2541,52500.0
2011-09-14 14:40:00,25.53,25.57,25.53,25.55,75900.0,22.2628,22.2977,22.2628,22.2803,75900.0
2011-09-14 14:50:00,25.55,25.62,25.55,25.62,88200.0,22.2803,22.3413,22.2803,22.3413,88200.0
2011-09-14 15:00:00,25.62,25.72,25.62,25.71,99000.0,22.3413,22.4285,22.3413,22.4198,99000.0
2011-09-14 15:10:00,25.72,25.76,25.72,25.75,120900.0,22.4285,22.4634,22.4285,22.4547,120900.0
2011-09-14 15:20:00,25.75,25.75,25.66,25.67,242400.0,22.4547,22.4547,22.3762,22.3849,242400.0
2011-09-14 15:30:00,25.68,25.7,25.65,25.66,176400.0,22.3936,22.4111,22.3675,22.3762,176400.0
2011-09-14 15:40:00,25.66,25.67,25.47,25.49,190200.0,22.3762,22.3849,22.2105,22.228,190200.0
2011-09-14 15:50:00,25.5,25.55,25.42,25.42,389400.0,22.2367,22.2803,22.1669,22.1669,389400.0
2011-09-15 09:30:00,25.54,25.6,25.45,25.5,54000.0,22.2716,22.3239,22.1931,22.2367,54000.0
2011-09-15 09:40:00,25.5,25.51,25.38,25.43,171600.0,22.2367,22.2454,22.132,22.1756,171600.0
2011-09-15 09:50:00,25.43,25.47,25.3,25.3,118800.0,22.1756,22.2105,22.0623,22.0623,118800.0
2011-09-15 10:00:00,25.31,25.44,25.3,25.37,220800.0,22.071,22.1844,22.0623,22.1233,220800.0
2011-09-15 10:10:00,25.38,25.39,25.21,25.21,201000.0,22.132,22.1408,21.9838,21.9838,201000.0
2011-09-15 10:20:00,25.21,25.22,25.11,25.16,112800.0,21.9838,21.9925,21.8966,21.9402,112800.0
2011-09-15 10:30:00,25.14,25.19,25.1,25.18,83100.0,21.9227,21.9663,21.8879,21.9576,83100.0
2011-09-15 10:40:00,25.19,25.45,25.18,25.44,264900.0,21.9663,22.1931,21.9576,22.1844,264900.0
2011-09-15 10:50:00,25.44,25.46,25.2,25.23,350100.0,22.1844,22.2018,21.9751,22.0012,350100.0
2011-09-15 11:00:00,25.23,25.26,25.19,25.23,115200.0,22.0012,22.0274,21.9663,22.0012,115200.0
2011-09-15 11:10:00,25.24,25.26,25.18,25.23,93900.0,22.0099,22.0274,21.9576,22.0012,93900.0
2011-09-15 11:20:00,25.23,25.26,25.18,25.23,98700.0,22.0012,22.0274,21.9576,22.0012,98700.0
2011-09-15 11:30:00,25.25,25.31,25.22,25.28,133800.0,22.0187,22.071,21.9925,22.0448,133800.0
2011-09-15 11:40:00,25.28,25.36,25.27,25.34,101100.0,22.0448,22.1146,22.0361,22.0972,101100.0
2011-09-15 11:50:00,25.35,25.37,25.33,25.37,145500.0,22.1059,22.1233,22.0884,22.1233,145500.0
2011-09-15 12:00:00,25.38,25.38,25.34,25.37,46500.0,22.132,22.132,22.0972,22.1233,46500.0
2011-09-15 12:10:00,25.38,25.42,25.36,25.39,80700.0,22.132,22.1669,22.1146,22.1408,80700.0
2011-09-15 12:20:00,25.38,25.39,25.35,25.36,131100.0,22.132,22.1408,22.1059,22.1146,131100.0
2011-09-15 12:30:00,25.36,25.44,25.35,25.41,46200.0,22.1146,22.1844,22.1059,22.1582,46200.0
2011-09-15 12:40:00,25.41,25.43,25.39,25.41,29700.0,22.1582,22.1756,22.1408,22.1582,29700.0
2011-09-15 12:50:00,25.42,25.42,25.36,25.41,32400.0,22.1669,22.1669,22.1146,22.1582,32400.0
2011-09-15 13:00:00,25.42,25.49,25.41,25.47,33300.0,22.1669,22.228,22.1582,22.2105,33300.0
2011-09-15 13:10:00,25.48,25.49,25.44,25.45,32400.0,22.2192,22.228,22.1844,22.1931,32400.0
2011-09-15 13:20:00,25.45,25.47,25.43,25.44,25200.0,22.1931,22.2105,22.1756,22.1844,25200.0
2011-09-15 13:30:00,25.43,25.46,25.42,25.45,52200.0,22.1756,22.2018,22.1669,22.1931,52200.0
2011-09-15 13:40:00,25.45,25.48,25.42,25.43,69600.0,22.1931,22.2192,22.1669,22.1756,69600.0
2011-09-15 13:50:00,25.43,25.46,25.42,25.46,30900.0,22.1756,22.2018,22.1669,22.2018,30900.0
2011-09-15 14:00:00,25.46,25.49,25.45,25.46,88800.0,22.2018,22.228,22.1931,22.2018,88800.0
2011-09-15 14:10:00,25.47,25.48,25.42,25.45,103800.0,22.2105,22.2192,22.1669,22.1931,103800.0
2011-09-15 14:20:00,25.44,25.44,25.39,25.41,42300.0,22.1844,22.1844,22.1408,22.1582,42300.0
2011-09-15 14:30:00,25.41,25.43,25.3,25.33,200100.0,22.1582,22.1756,22.0623,22.0884,200100.0
2011-09-15 14:40:00,25.33,25.33,25.31,25.33,65400.0,22.0884,22.0884,22.071,22.0884,65400.0
2011-09-15 14:50:00,25.33,25.41,25.31,25.4,81300.0,22.0884,22.1582,22.071,22.1495,81300.0
2011-09-15 15:00:00,25.4,25.41,25.34,25.35,198600.0,22.1495,22.1582,22.0972,22.1059,198600.0
2011-09-15 15:10:00,25.34,25.34,25.19,25.19,270600.0,22.0972,22.0972,21.9663,21.9663,270600.0
2011-09-15 15:20:00,25.19,25.21,25.16,25.2,112500.0,21.9663,21.9838,21.9402,21.9751,112500.0
2011-09-15 15:30:00,25.2,25.22,25.18,25.21,234000.0,21.9751,21.9925,21.9576,21.9838,234000.0
2011-09-15 15:40:00,25.21,25.25,25.19,25.25,309300.0,21.9838,22.0187,21.9663,22.0187,309300.0
2011-09-15 15:50:00,25.25,25.25,25.21,25.25,298800.0,22.0187,22.0187,21.9838,22.0187,298800.0
2011-09-16 09:30:00,25.25,25.34,25.15,25.27,425400.0,22.0187,22.0972,21.9315,22.0361,425400.0
2011-09-16 09:40:00,25.25,25.27,25.23,25.24,116700.0,22.0187,22.0361,22.0012,22.0099,116700.0
2011-09-16 09:50:00,25.24,25.26,25.21,25.24,184500.0,22.0099,22.0274,21.9838,22.0099,184500.0
2011-09-16 10:00:00,25.23,25.25,25.22,25.25,154200.0,22.0012,22.0187,21.9925,22.0187,154200.0
2011-09-16 10:10:00,25.24,25.27,25.2,25.22,161400.0,22.0099,22.0361,21.9751,21.9925,161400.0
2011-09-16 10:20:00,25.22,25.23,25.09,25.13,85200.0,21.9925,22.0012,21.8791,21.914,85200.0
2011-09-16 10:30:00,25.12,25.16,25.05,25.06,113400.0,21.9053,21.9402,21.8443,21.853,113400.0
2011-09-16 10:40:00,25.06,25.12,25.02,25.04,98100.0,21.853,21.9053,21.8181,21.8355,98100.0
2011-09-16 10:50:00,25.04,25.1,25.04,25.07,84600.0,21.8355,21.8879,21.8355,21.8617,84600.0
2011-09-16 11:00:00,25.08,25.14,25.04,25.05,97500.0,21.8704,21.9227,21.8355,21.8443,97500.0
2011-09-16 11:10:00,25.05,25.05,24.97,24.99,107400.0,21.8443,21.8443,21.7745,21.7919,107400.0
2011-09-16 11:20:00,24.99,25.01,24.97,25.01,42300.0,21.7919,21.8094,21.7745,21.8094,42300.0
2011-09-16 11:30:00,25.01,25.01,24.97,24.98,102900.0,21.8094,21.8094,21.7745,21.7832,102900.0
2011-09-16 11:40:00,25.0,25.07,25.0,25.07,64200.0,21.8007,21.8617,21.8007,21.8617,64200.0
2011-09-16 11:50:00,25.07,25.11,25.07,25.09,54000.0,21.8617,21.8966,21.8617,21.8791,54000.0
2011-09-16 12:00:00,25.09,25.11,25.07,25.1,71400.0,21.8791,21.8966,21.8617,21.8879,71400.0
2011-09-16 12:10:00,25.1,25.12,25.09,25.12,36600.0,21.8879,21.9053,21.8791,21.9053,36600.0
2011-09-16 12:20:00,25.11,25.16,25.1,25.15,30000.0,21.8966,21.9402,21.8879,21.9315,30000.0
2011-09-16 12:30:00,25.15,25.22,25.15,25.22,51900.0,21.9315,21.9925,21.9315,21.9925,51900.0
2011-09-16 12:40:00,25.22,25.28,25.22,25.24,24900.0,21.9925,22.0448,21.9925,22.0099,24900.0
2011-09-16 12:50:00,25.25,25.26,25.22,25.24,23700.0,22.0187,22.0274,21.9925,22.0099,23700.0
2011-09-16 13:00:00,25.24,25.26,25.2,25.21,28200.0,22.0099,22.0274,21.9751,21.9838,28200.0
2011-09-16 13:10:00,25.21,25.21,25.15,25.15,59100.0,21.9838,21.9838,21.9315,21.9315,59100.0
2011-09-16 13:20:00,25.16,25.19,25.16,25.18,47400.0,21.9402,21.9663,21.9402,21.9576,47400.0
2011-09-16 13:30:00,25.18,25.19,25.03,25.06,225000.0,21.9576,21.9663,21.8268,21.853,225000.0
2011-09-16 13:40:00,25.06,25.07,25.04,25.05,44700.0,21.853,21.8617,21.8355,21.8443,44700.0
2011-09-16 13:50:00,25.06,25.11,25.05,25.08,37200.0,21.853,21.8966,21.8443,21.8704,37200.0
2011-09-16 14:00:00,25.08,25.14,25.08,25.13,36000.0,21.8704,21.9227,21.8704,21.914,36000.0
2011-09-16 14:10:00,25.12,25.14,25.08,25.1,31500.0,21.9053,21.9227,21.8704,21.8879,31500.0
2011-09-16 14:20:00,25.1,25.12,25.07,25.08,69300.0,21.8879,21.9053,21.8617,21.8704,69300.0
2011-09-16 14:30:00,25.08,25.11,25.07,25.1,25800.0,21.8704,21.8966,21.8617,21.8879,25800.0
2011-09-16 14:40:00,25.1,25.11,25.08,25.1,33300.0,21.8879,21.8966,21.8704,21.8879,33300.0
2011-09-16 14:50:00,25.1,25.14,25.09,25.14,69300.0,21.8879,21.9227,21.8791,21.9227,69300.0
2011-09-16 15:00:00,25.14,25.14,25.09,25.09,75300.0,21.9227,21.9227,21.8791,21.8791,75300.0
2011-09-16 15:10:00,25.08,25.1,25.06,25.07,58200.0,21.8704,21.8879,21.853,21.8617,58200.0
2011-09-16 15:20:00,25.07,25.08,25.03,25.03,61500.0,21.8617,21.8704,21.8268,21.8268,61500.0
2011-09-16 15:30:00,25.04,25.06,25.0,25.02,166800.0,21.8355,21.853,21.8007,21.8181,166800.0
2011-09-16 15:40:00,25.02,25.1,25.01,25.09,208500.0,21.8181,21.8879,21.8094,21.8791,208500.0
2011-09-16 15:50:00,25.08,25.13,25.07,25.12,229800.0,21.8704,21.914,21.8617,21.9053,229800.0
2011-09-19 09:30:00,24.8,24.85,24.74,24.79,151800.0,21.6263,21.6699,21.5739,21.6175,151800.0
2011-09-19 09:40:00,24.78,24.79,24.7,24.73,81600.0,21.6088,21.6175,21.5391,21.5652,81600.0
2011-09-19 09:50:00,24.73,24.73,24.61,24.62,130500.0,21.5652,21.5652,21.4606,21.4693,130500.0
2011-09-19 10:00:00,24.59,24.75,24.59,24.72,123000.0,21.4431,21.5827,21.4431,21.5565,123000.0
2011-09-19 10:10:00,24.72,24.72,24.64,24.66,49200.0,21.5565,21.5565,21.4867,21.5042,49200.0
2011-09-19 10:20:00,24.66,24.66,24.62,24.64,82500.0,21.5042,21.5042,21.4693,21.4867,82500.0
2011-09-19 10:30:00,24.63,24.66,24.62,24.63,109500.0,21.478,21.5042,21.4693,21.478,109500.0
2011-09-19 10:40:00,24.64,24.66,24.6,24.65,35700.0,21.4867,21.5042,21.4519,21.4955,35700.0
2011-09-19 10:50:00,24.65,24.66,24.63,24.64,66900.0,21.4955,21.5042,21.478,21.4867,66900.0
2011-09-19 11:00:00,24.63,24.71,24.63,24.71,36000.0,21.478,21.5478,21.478,21.5478,36000.0
2011-09-19 11:10:00,24.7,24.8,24.66,24.78,180600.0,21.5391,21.6263,21.5042,21.6088,180600.0
2011-09-19 11:20:00,24.78,24.8,24.7,24.74,70500.0,21.6088,21.6263,21.5391,21.5739,70500.0
2011-09-19 11:30:00,24.74,24.8,24.72,24.79,16800.0,21.5739,21.6263,21.5565,21.6175,16800.0
2011-09-19 11:40:00,24.79,24.87,24.79,24.86,35700.0,21.6175,21.6873,21.6175,21.6786,35700.0
2011-09-19 11:50:00,24.86,24.87,24.83,24.84,21300.0,21.6786,21.6873,21.6524,21.6611,21300.0
2011-09-19 12:00:00,24.84,24.89,24.83,24.85,33300.0,21.6611,21.7047,21.6524,21.6699,33300.0
2011-09-19 12:10:00,24.86,24.88,24.83,24.84,30300.0,21.6786,21.696,21.6524,21.6611,30300.0
2011-09-19 12:20:00,24.85,24.85,24.81,24.84,24600.0,21.6699,21.6699,21.635,21.6611,24600.0
2011-09-19 12:30:00,24.84,24.85,24.81,24.82,19800.0,21.6611,21.6699,21.635,21.6437,19800.0
2011-09-19 12:40:00,24.81,24.86,24.79,24.8,57600.0,21.635,21.6786,21.6175,21.6263,57600.0
2011-09-19 12:50:00,24.8,24.83,24.78,24.8,40800.0,21.6263,21.6524,21.6088,21.6263,40800.0
2011-09-19 13:00:00,24.8,24.82,24.76,24.81,33300.0,21.6263,21.6437,21.5914,21.635,33300.0
2011-09-19 13:10:00,24.82,24.82,24.74,24.76,74700.0,21.6437,21.6437,21.5739,21.5914,74700.0
2011-09-19 13:20:00,24.76,24.76,24.72,24.75,51300.0,21.5914,21.5914,21.5565,21.5827,51300.0
2011-09-19 13:30:00,24.76,24.78,24.71,24.71,64800.0,21.5914,21.6088,21.5478,21.5478,64800.0
2011-09-19 13:40:00,24.72,24.77,24.71,24.74,123900.0,21.5565,21.6001,21.5478,21.5739,123900.0
2011-09-19 13:50:00,24.74,24.74,24.7,24.72,42600.0,21.5739,21.5739,21.5391,21.5565,42600.0
2011-09-19 14:00:00,24.72,24.73,24.65,24.72,56100.0,21.5565,21.5652,21.4955,21.5565,56100.0
2011-09-19 14:10:00,24.7,24.75,24.69,24.74,45900.0,21.5391,21.5827,21.5303,21.5739,45900.0
2011-09-19 14:20:00,24.73,24.75,24.68,24.69,35100.0,21.5652,21.5827,21.5216,21.5303,35100.0
2011-09-19 14:30:00,24.69,24.73,24.68,24.73,69900.0,21.5303,21.5652,21.5216,21.5652,69900.0
2011-09-19 14:40:00,24.73,24.78,24.73,24.76,84300.0,21.5652,21.6088,21.5652,21.5914,84300.0
2011-09-19 14:50:00,24.76,24.79,24.72,24.73,51000.0,21.5914,21.6175,21.5565,21.5652,51000.0
2011-09-19 15:00:00,24.73,24.74,24.67,24.69,77400.0,21.5652,21.5739,21.5129,21.5303,77400.0
2011-09-19 15:10:00,24.69,24.87,24.69,24.83,78000.0,21.5303,21.6873,21.5303,21.6524,78000.0
2011-09-19 15:20:00,24.84,24.94,24.84,24.94,51600.0,21.6611,21.7483,21.6611,21.7483,51600.0
2011-09-19 15:30:00,24.94,24.98,24.94,24.96,119700.0,21.7483,21.7832,21.7483,21.7658,119700.0
2011-09-19 15:40:00,24.96,24.99,24.9,24.9,129300.0,21.7658,21.7919,21.7135,21.7135,129300.0
2011-09-19 15:50:00,24.92,24.95,24.86,24.87,153300.0,21.7309,21.7571,21.6786,21.6873,153300.0
2011-09-20 09:30:00,24.99,25.04,24.88,24.94,52200.0,21.7919,21.8355,21.696,21.7483,52200.0
2011-09-20 09:40:00,24.94,24.97,24.82,24.87,207900.0,21.7483,21.7745,21.6437,21.6873,207900.0
2011-09-20 09:50:00,24.87,24.93,24.69,24.75,314100.0,21.6873,21.7396,21.5303,21.5827,314100.0
2011-09-20 10:00:00,24.75,24.89,24.73,24.83,62100.0,21.5827,21.7047,21.5652,21.6524,62100.0
2011-09-20 10:10:00,24.83,24.84,24.76,24.82,32700.0,21.6524,21.6611,21.5914,21.6437,32700.0
2011-09-20 10:20:00,24.83,24.86,24.82,24.82,31500.0,21.6524,21.6786,21.6437,21.6437,31500.0
2011-09-20 10:30:00,24.83,24.92,24.81,24.92,37500.0,21.6524,21.7309,21.635,21.7309,37500.0
2011-09-20 10:40:00,24.91,25.0,24.89,24.98,111900.0,21.7222,21.8007,21.7047,21.7832,111900.0
2011-09-20 10:50:00,24.98,24.99,24.93,24.98,48600.0,21.7832,21.7919,21.7396,21.7832,48600.0
2011-09-20 11:00:00,24.98,25.0,24.96,25.0,77100.0,21.7832,21.8007,21.7658,21.8007,77100.0
2011-09-20 11:10:00,24.99,25.05,24.98,25.02,34200.0,21.7919,21.8443,21.7832,21.8181,34200.0
2011-09-20 11:20:00,25.02,25.03,24.99,25.02,53700.0,21.8181,21.8268,21.7919,21.8181,53700.0
2011-09-20 11:30:00,25.02,25.03,24.96,24.97,45000.0,21.8181,21.8268,21.7658,21.7745,45000.0
2011-09-20 11:40:00,24.97,24.99,24.95,24.98,33000.0,21.7745,21.7919,21.7571,21.7832,33000.0
2011-09-20 11:50:00,24.98,25.01,24.96,25.0,25500.0,21.7832,21.8094,21.7658,21.8007,25500.0
2011-09-20 12:00:00,25.0,25.0,24.9,24.9,30900.0,21.8007,21.8007,21.7135,21.7135,30900.0
2011-09-20 12:10:00,24.92,24.94,24.86,24.93,95400.0,21.7309,21.7483,21.6786,21.7396,95400.0
2011-09-20 12:20:00,24.93,24.95,24.89,24.94,78300.0,21.7396,21.7571,21.7047,21.7483,78300.0
2011-09-20 12:30:00,24.95,24.95,24.87,24.89,24000.0,21.7571,21.7571,21.6873,21.7047,24000.0
2011-09-20 12:40:00,24.88,24.89,24.86,24.88,15000.0,21.696,21.7047,21.6786,21.696,15000.0
2011-09-20 12:50:00,24.88,24.98,24.87,24.94,40500.0,21.696,21.7832,21.6873,21.7483,40500.0
2011-09-20 13:00:00,24.95,24.98,24.95,24.97,34800.0,21.7571,21.7832,21.7571,21.7745,34800.0
2011-09-20 13:10:00,24.97,25.0,24.94,24.98,35400.0,21.7745,21.8007,21.7483,21.7832,35400.0
2011-09-20 13:20:00,24.98,25.01,24.97,25.01,20100.0,21.7832,21.8094,21.7745,21.8094,20100.0
2011-09-20 13:30:00,25.0,25.01,24.97,24.97,41700.0,21.8007,21.8094,21.7745,21.7745,41700.0
2011-09-20 13:40:00,24.95,24.99,24.94,24.98,35700.0,21.7571,21.7919,21.7483,21.7832,35700.0
2011-09-20 13:50:00,24.98,25.0,24.97,24.99,32400.0,21.7832,21.8007,21.7745,21.7919,32400.0
2011-09-20 14:00:00,24.99,25.03,24.95,25.03,48900.0,21.7919,21.8268,21.7571,21.8268,48900.0
2011-09-20 14:10:00,25.03,25.06,25.02,25.04,72300.0,21.8268,21.853,21.8181,21.8355,72300.0
2011-09-20 14:20:00,25.05,25.06,25.01,25.03,47700.0,21.8443,21.853,21.8094,21.8268,47700.0
2011-09-20 14:30:00,25.02,25.05,24.96,24.98,65400.0,21.8181,21.8443,21.7658,21.7832,65400.0
2011-09-20 14:40:00,24.98,24.98,24.93,24.95,39300.0,21.7832,21.7832,21.7396,21.7571,39300.0
2011-09-20 14:50:00,24.95,25.0,24.95,24.97,69300.0,21.7571,21.8007,21.7571,21.7745,69300.0
2011-09-20 15:00:00,24.97,24.99,24.87,24.87,81000.0,21.7745,21.7919,21.6873,21.6873,81000.0
2011-09-20 15:10:00,24.88,24.93,24.83,24.84,66300.0,21.696,21.7396,21.6524,21.6611,66300.0
2011-09-20 15:20:00,24.83,24.84,24.79,24.82,67200.0,21.6524,21.6611,21.6175,21.6437,67200.0
2011-09-20 15:30:00,24.82,24.87,24.8,24.85,71700.0,21.6437,21.6873,21.6263,21.6699,71700.0
2011-09-20 15:40:00,24.86,24.86,24.72,24.75,122100.0,21.6786,21.6786,21.5565,21.5827,122100.0
2011-09-20 15:50:00,24.75,24.77,24.71,24.74,293700.0,21.5827,21.6001,21.5478,21.5739,293700.0
2011-09-21 09:30:00,24.77,24.83,24.65,24.73,220800.0,21.6001,21.6524,21.4955,21.5652,220800.0
2011-09-21 09:40:00,24.73,24.76,24.57,24.57,70200.0,21.5652,21.5914,21.4257,21.4257,70200.0
2011-09-21 09:50:00,24.57,24.6,24.5,24.6,90000.0,21.4257,21.4519,21.3646,21.4519,90000.0
2011-09-21 10:00:00,24.61,24.68,24.5,24.51,98400.0,21.4606,21.5216,21.3646,21.3734,98400.0
2011-09-21 10:10:00,24.51,24.53,24.41,24.45,93900.0,21.3734,21.3908,21.2862,21.321,93900.0
2011-09-21 10:20:00,24.44,24.5,24.38,24.43,36600.0,21.3123,21.3646,21.26,21.3036,36600.0
2011-09-21 10:30:00,24.42,24.45,24.38,24.41,37200.0,21.2949,21.321,21.26,21.2862,37200.0
2011-09-21 10:40:00,24.4,24.45,24.4,24.41,17400.0,21.2774,21.321,21.2774,21.2862,17400.0
2011-09-21 10:50:00,24.4,24.41,24.34,24.37,45300.0,21.2774,21.2862,21.2251,21.2513,45300.0
2011-09-21 11:00:00,24.37,24.48,24.37,24.45,43200.0,21.2513,21.3472,21.2513,21.321,43200.0
2011-09-21 11:10:00,24.46,24.55,24.46,24.53,67800.0,21.3298,21.4083,21.3298,21.3908,67800.0
2011-09-21 11:20:00,24.52,24.54,24.46,24.52,129600.0,21.3821,21.3995,21.3298,21.3821,129600.0
2011-09-21 11:30:00,24.52,24.56,24.51,24.54,33000.0,21.3821,21.417,21.3734,21.3995,33000.0
2011-09-21 11:40:00,24.55,24.56,24.52,24.52,22200.0,21.4083,21.417,21.3821,21.3821,22200.0
2011-09-21 11:50:00,24.52,24.53,24.48,24.48,41400.0,21.3821,21.3908,21.3472,21.3472,41400.0
2011-09-21 12:00:00,24.48,24.53,24.47,24.52,39900.0,21.3472,21.3908,21.3385,21.3821,39900.0
2011-09-21 12:10:00,24.52,24.56,24.51,24.54,62400.0,21.3821,21.417,21.3734,21.3995,62400.0
2011-09-21 12:20:00,24.55,24.56,24.47,24.48,35100.0,21.4083,21.417,21.3385,21.3472,35100.0
2011-09-21 12:30:00,24.48,24.55,24.48,24.54,44100.0,21.3472,21.4083,21.3472,21.3995,44100.0
2011-09-21 12:40:00,24.55,24.56,24.5,24.51,34800.0,21.4083,21.417,21.3646,21.3734,34800.0
2011-09-21 12:50:00,24.51,24.51,24.45,24.51,52200.0,21.3734,21.3734,21.321,21.3734,52200.0
2011-09-21 13:00:00,24.51,24.55,24.49,24.55,32100.0,21.3734,21.4083,21.3559,21.4083,32100.0
2011-09-21 13:10:00,24.54,24.55,24.46,24.48,33300.0,21.3995,21.4083,21.3298,21.3472,33300.0
2011-09-21 13:20:00,24.47,24.5,24.46,24.48,58800.0,21.3385,21.3646,21.3298,21.3472,58800.0
2011-09-21 13:30:00,24.48,24.48,24.44,24.44,31200.0,21.3472,21.3472,21.3123,21.3123,31200.0
2011-09-21 13:40:00,24.45,24.48,24.44,24.46,29400.0,21.321,21.3472,21.3123,21.3298,29400.0
2011-09-21 13:50:00,24.46,24.47,24.45,24.46,24900.0,21.3298,21.3385,21.321,21.3298,24900.0
2011-09-21 14:00:00,24.47,24.47,24.39,24.42,183000.0,21.3385,21.3385,21.2687,21.2949,183000.0
2011-09-21 14:10:00,24.42,24.44,24.38,24.4,39000.0,21.2949,21.3123,21.26,21.2774,39000.0
2011-09-21 14:20:00,24.4,24.48,24.28,24.46,223200.0,21.2774,21.3472,21.1728,21.3298,223200.0
2011-09-21 14:30:00,24.43,24.46,24.19,24.21,77700.0,21.3036,21.3298,21.0943,21.1118,77700.0
2011-09-21 14:40:00,24.21,24.35,24.19,24.35,53100.0,21.1118,21.2338,21.0943,21.2338,53100.0
2011-09-21 14:50:00,24.36,24.37,24.32,24.34,95400.0,21.2426,21.2513,21.2077,21.2251,95400.0
2011-09-21 15:00:00,24.34,24.41,24.31,24.36,63600.0,21.2251,21.2862,21.199,21.2426,63600.0
2011-09-21 15:10:00,24.37,24.42,24.33,24.35,56700.0,21.2513,21.2949,21.2164,21.2338,56700.0
2011-09-21 15:20:00,24.34,24.35,24.24,24.24,81600.0,21.2251,21.2338,21.1379,21.1379,81600.0
2011-09-21 15:30:00,24.25,24.26,24.03,24.03,167400.0,21.1466,21.1554,20.9548,20.9548,167400.0
2011-09-21 15:40:00,24.03,24.03,23.92,23.94,240900.0,20.9548,20.9548,20.8589,20.8763,240900.0
2011-09-21 15:50:00,23.93,23.94,23.81,23.81,366600.0,20.8676,20.8763,20.763,20.763,366600.0
2011-09-22 09:30:00,23.25,23.42,23.21,23.27,101100.0,20.2746,20.4229,20.2397,20.2921,101100.0
2011-09-22 09:40:00,23.26,23.36,23.24,23.26,250500.0,20.2833,20.3705,20.2659,20.2833,250500.0
2011-09-22 09:50:00,23.25,23.37,23.25,23.33,138600.0,20.2746,20.3793,20.2746,20.3444,138600.0
2011-09-22 10:00:00,23.33,23.68,23.31,23.66,441600.0,20.3444,20.6496,20.3269,20.6321,441600.0
2011-09-22 10:10:00,23.66,23.67,23.47,23.57,195600.0,20.6321,20.6409,20.4665,20.5537,195600.0
2011-09-22 10:20:00,23.58,23.72,23.46,23.46,117300.0,20.5624,20.6845,20.4577,20.4577,117300.0
2011-09-22 10:30:00,23.47,23.57,23.44,23.49,95100.0,20.4665,20.5537,20.4403,20.4839,95100.0
2011-09-22 10:40:00,23.49,23.55,23.46,23.54,68700.0,20.4839,20.5362,20.4577,20.5275,68700.0
2011-09-22 10:50:00,23.53,23.53,23.36,23.36,65700.0,20.5188,20.5188,20.3705,20.3705,65700.0
2011-09-22 11:00:00,23.35,23.44,23.32,23.35,306600.0,20.3618,20.4403,20.3357,20.3618,306600.0
2011-09-22 11:10:00,23.35,23.43,23.34,23.43,123900.0,20.3618,20.4316,20.3531,20.4316,123900.0
2011-09-22 11:20:00,23.43,23.56,23.4,23.52,318000.0,20.4316,20.5449,20.4054,20.5101,318000.0
2011-09-22 11:30:00,23.51,23.67,23.51,23.59,96900.0,20.5013,20.6409,20.5013,20.5711,96900.0
2011-09-22 11:40:00,23.59,23.62,23.55,23.61,165000.0,20.5711,20.5973,20.5362,20.5885,165000.0
2011-09-22 11:50:00,23.6,23.61,23.55,23.56,117900.0,20.5798,20.5885,20.5362,20.5449,117900.0
2011-09-22 12:00:00,23.55,23.6,23.53,23.56,217800.0,20.5362,20.5798,20.5188,20.5449,217800.0
2011-09-22 12:10:00,23.55,23.58,23.5,23.56,106500.0,20.5362,20.5624,20.4926,20.5449,106500.0
2011-09-22 12:20:00,23.56,23.6,23.52,23.58,78300.0,20.5449,20.5798,20.5101,20.5624,78300.0
2011-09-22 12:30:00,23.57,23.58,23.52,23.58,90900.0,20.5537,20.5624,20.5101,20.5624,90900.0
2011-09-22 12:40:00,23.58,23.63,23.57,23.61,104400.0,20.5624,20.606,20.5537,20.5885,104400.0
2011-09-22 12:50:00,23.64,23.69,23.63,23.65,70200.0,20.6147,20.6583,20.606,20.6234,70200.0
2011-09-22 13:00:00,23.65,23.66,23.52,23.53,57600.0,20.6234,20.6321,20.5101,20.5188,57600.0
2011-09-22 13:10:00,23.53,23.57,23.5,23.53,224400.0,20.5188,20.5537,20.4926,20.5188,224400.0
2011-09-22 13:20:00,23.52,23.52,23.43,23.45,51300.0,20.5101,20.5101,20.4316,20.449,51300.0
2011-09-22 13:30:00,23.44,23.5,23.41,23.42,113400.0,20.4403,20.4926,20.4141,20.4229,113400.0
2011-09-22 13:40:00,23.43,23.47,23.38,23.4,137400.0,20.4316,20.4665,20.388,20.4054,137400.0
2011-09-22 13:50:00,23.39,23.43,23.34,23.37,110400.0,20.3967,20.4316,20.3531,20.3793,110400.0
2011-09-22 14:00:00,23.37,23.45,23.36,23.44,129900.0,20.3793,20.449,20.3705,20.4403,129900.0
2011-09-22 14:10:00,23.43,23.44,23.33,23.37,95700.0,20.4316,20.4403,20.3444,20.3793,95700.0
2011-09-22 14:20:00,23.38,23.58,23.37,23.51,143700.0,20.388,20.5624,20.3793,20.5013,143700.0
2011-09-22 14:30:00,23.52,23.52,23.35,23.37,150300.0,20.5101,20.5101,20.3618,20.3793,150300.0
2011-09-22 14:40:00,23.37,23.48,23.35,23.42,93000.0,20.3793,20.4752,20.3618,20.4229,93000.0
2011-09-22 14:50:00,23.41,23.42,23.35,23.35,130800.0,20.4141,20.4229,20.3618,20.3618,130800.0
2011-09-22 15:00:00,23.37,23.37,23.25,23.3,139500.0,20.3793,20.3793,20.2746,20.3182,139500.0
2011-09-22 15:10:00,23.3,23.35,23.29,23.32,237900.0,20.3182,20.3618,20.3095,20.3357,237900.0
2011-09-22 15:20:00,23.31,23.32,23.2,23.23,175800.0,20.3269,20.3357,20.231,20.2572,175800.0
2011-09-22 15:30:00,23.24,23.32,23.17,23.32,230700.0,20.2659,20.3357,20.2049,20.3357,230700.0
2011-09-22 15:40:00,23.33,23.45,23.25,23.42,350700.0,20.3444,20.449,20.2746,20.4229,350700.0
2011-09-22 15:50:00,23.41,23.41,23.32,23.34,606600.0,20.4141,20.4141,20.3357,20.3531,606600.0
2011-09-23 09:30:00,23.33,23.48,23.23,23.44,92400.0,20.3444,20.4752,20.2572,20.4403,92400.0
2011-09-23 09:40:00,23.44,23.63,23.37,23.57,318000.0,20.4403,20.606,20.3793,20.5537,318000.0
2011-09-23 09:50:00,23.58,23.83,23.53,23.71,141300.0,20.5624,20.7804,20.5188,20.6757,141300.0
2011-09-23 10:00:00,23.7,23.72,23.5,23.56,83400.0,20.667,20.6845,20.4926,20.5449,83400.0
2011-09-23 10:10:00,23.56,23.59,23.5,23.55,111000.0,20.5449,20.5711,20.4926,20.5362,111000.0
2011-09-23 10:20:00,23.54,23.6,23.51,23.59,48000.0,20.5275,20.5798,20.5013,20.5711,48000.0
2011-09-23 10:30:00,23.63,23.71,23.62,23.71,35700.0,20.606,20.6757,20.5973,20.6757,35700.0
2011-09-23 10:40:00,23.71,23.92,23.66,23.92,127200.0,20.6757,20.8589,20.6321,20.8589,127200.0
2011-09-23 10:50:00,23.91,23.97,23.86,23.89,82500.0,20.8502,20.9025,20.8066,20.8327,82500.0
2011-09-23 11:00:00,23.88,24.0,23.86,24.0,93300.0,20.824,20.9286,20.8066,20.9286,93300.0
2011-09-23 11:10:00,24.02,24.07,23.98,24.03,142200.0,20.9461,20.9897,20.9112,20.9548,142200.0
2011-09-23 11:20:00,24.04,24.15,24.04,24.1,88800.0,20.9635,21.0594,20.9635,21.0158,88800.0
2011-09-23 11:30:00,24.09,24.1,23.96,23.97,84300.0,21.0071,21.0158,20.8938,20.9025,84300.0
2011-09-23 11:40:00,23.98,24.03,23.93,23.97,198600.0,20.9112,20.9548,20.8676,20.9025,198600.0
2011-09-23 11:50:00,23.97,23.99,23.92,23.98,138000.0,20.9025,20.9199,20.8589,20.9112,138000.0
2011-09-23 12:00:00,23.97,23.98,23.9,23.93,60900.0,20.9025,20.9112,20.8414,20.8676,60900.0
2011-09-23 12:10:00,23.94,23.94,23.89,23.94,59700.0,20.8763,20.8763,20.8327,20.8763,59700.0
2011-09-23 12:20:00,23.94,23.94,23.8,23.81,87900.0,20.8763,20.8763,20.7542,20.763,87900.0
2011-09-23 12:30:00,23.82,23.87,23.81,23.84,50100.0,20.7717,20.8153,20.763,20.7891,50100.0
2011-09-23 12:40:00,23.84,23.85,23.75,23.8,109800.0,20.7891,20.7978,20.7106,20.7542,109800.0
2011-09-23 12:50:00,23.8,23.83,23.68,23.68,172200.0,20.7542,20.7804,20.6496,20.6496,172200.0
2011-09-23 13:00:00,23.69,23.72,23.64,23.69,48000.0,20.6583,20.6845,20.6147,20.6583,48000.0
2011-09-23 13:10:00,23.69,23.77,23.69,23.74,33300.0,20.6583,20.7281,20.6583,20.7019,33300.0
2011-09-23 13:20:00,23.72,23.8,23.72,23.79,42300.0,20.6845,20.7542,20.6845,20.7455,42300.0
2011-09-23 13:30:00,23.78,23.85,23.75,23.82,60900.0,20.7368,20.7978,20.7106,20.7717,60900.0
2011-09-23 13:40:00,23.81,23.92,23.79,23.9,47700.0,20.763,20.8589,20.7455,20.8414,47700.0
2011-09-23 13:50:00,23.9,23.9,23.82,23.88,25800.0,20.8414,20.8414,20.7717,20.824,25800.0
2011-09-23 14:00:00,23.88,23.92,23.84,23.85,58200.0,20.824,20.8589,20.7891,20.7978,58200.0
2011-09-23 14:10:00,23.82,23.83,23.76,23.79,41400.0,20.7717,20.7804,20.7193,20.7455,41400.0
2011-09-23 14:20:00,23.78,23.78,23.71,23.72,35700.0,20.7368,20.7368,20.6757,20.6845,35700.0
2011-09-23 14:30:00,23.72,23.78,23.72,23.75,53100.0,20.6845,20.7368,20.6845,20.7106,53100.0
2011-09-23 14:40:00,23.76,23.76,23.67,23.68,40200.0,20.7193,20.7193,20.6409,20.6496,40200.0
2011-09-23 14:50:00,23.68,23.69,23.62,23.63,57300.0,20.6496,20.6583,20.5973,20.606,57300.0
2011-09-23 15:00:00,23.63,23.7,23.62,23.64,157800.0,20.606,20.667,20.5973,20.6147,157800.0
2011-09-23 15:10:00,23.63,23.74,23.63,23.72,90900.0,20.606,20.7019,20.606,20.6845,90900.0
2011-09-23 15:20:00,23.72,23.77,23.7,23.76,61800.0,20.6845,20.7281,20.667,20.7193,61800.0
2011-09-23 15:30:00,23.77,23.8,23.72,23.78,106800.0,20.7281,20.7542,20.6845,20.7368,106800.0
2011-09-23 15:40:00,23.78,23.8,23.74,23.76,198900.0,20.7368,20.7542,20.7019,20.7193,198900.0
2011-09-23 15:50:00,23.75,23.83,23.74,23.8,320400.0,20.7106,20.7804,20.7019,20.7542,320400.0
2011-09-26 09:30:00,24.03,24.1,23.96,24.08,153300.0,20.9548,21.0158,20.8938,20.9984,153300.0
2011-09-26 09:40:00,24.07,24.27,24.06,24.27,111900.0,20.9897,21.1641,20.981,21.1641,111900.0
2011-09-26 09:50:00,24.27,24.29,24.16,24.29,144900.0,21.1641,21.1815,21.0682,21.1815,144900.0
2011-09-26 10:00:00,24.29,24.36,24.29,24.35,306600.0,21.1815,21.2426,21.1815,21.2338,306600.0
2011-09-26 10:10:00,24.35,24.37,24.29,24.36,168600.0,21.2338,21.2513,21.1815,21.2426,168600.0
2011-09-26 10:20:00,24.36,24.58,24.33,24.57,129600.0,21.2426,21.4344,21.2164,21.4257,129600.0
2011-09-26 10:30:00,24.58,24.59,24.33,24.34,234300.0,21.4344,21.4431,21.2164,21.2251,234300.0
2011-09-26 10:40:00,24.34,24.49,24.33,24.48,96600.0,21.2251,21.3559,21.2164,21.3472,96600.0
2011-09-26 10:50:00,24.47,24.69,24.47,24.69,117300.0,21.3385,21.5303,21.3385,21.5303,117300.0
2011-09-26 11:00:00,24.69,24.77,24.6,24.76,126300.0,21.5303,21.6001,21.4519,21.5914,126300.0
2011-09-26 11:10:00,24.76,24.92,24.74,24.89,140700.0,21.5914,21.7309,21.5739,21.7047,140700.0
2011-09-26 11:20:00,24.89,24.99,24.86,24.98,132000.0,21.7047,21.7919,21.6786,21.7832,132000.0
2011-09-26 11:30:00,24.98,25.06,24.86,25.06,120300.0,21.7832,21.853,21.6786,21.853,120300.0
2011-09-26 11:40:00,25.06,25.12,24.95,24.97,123900.0,21.853,21.9053,21.7571,21.7745,123900.0
2011-09-26 11:50:00,24.98,25.12,24.95,25.11,85200.0,21.7832,21.9053,21.7571,21.8966,85200.0
2011-09-26 12:00:00,25.11,25.18,25.08,25.18,223800.0,21.8966,21.9576,21.8704,21.9576,223800.0
2011-09-26 12:10:00,25.18,25.24,25.16,25.23,172800.0,21.9576,22.0099,21.9402,22.0012,172800.0
2011-09-26 12:20:00,25.22,25.35,25.22,25.35,216000.0,21.9925,22.1059,21.9925,22.1059,216000.0
2011-09-26 12:30:00,25.35,25.39,25.33,25.36,159000.0,22.1059,22.1408,22.0884,22.1146,159000.0
2011-09-26 12:40:00,25.36,25.36,25.16,25.19,215400.0,22.1146,22.1146,21.9402,21.9663,215400.0
2011-09-26 12:50:00,25.19,25.28,25.15,25.28,294000.0,21.9663,22.0448,21.9315,22.0448,294000.0
2011-09-26 13:00:00,25.28,25.28,25.17,25.24,153900.0,22.0448,22.0448,21.9489,22.0099,153900.0
2011-09-26 13:10:00,25.23,25.24,25.14,25.19,75000.0,22.0012,22.0099,21.9227,21.9663,75000.0
2011-09-26 13:20:00,25.19,25.36,25.19,25.31,85200.0,21.9663,22.1146,21.9663,22.071,85200.0
2011-09-26 13:30:00,25.31,25.34,25.23,25.26,89400.0,22.071,22.0972,22.0012,22.0274,89400.0
2011-09-26 13:40:00,25.26,25.3,25.17,25.21,112500.0,22.0274,22.0623,21.9489,21.9838,112500.0
2011-09-26 13:50:00,25.21,25.27,25.19,25.2,99000.0,21.9838,22.0361,21.9663,21.9751,99000.0
2011-09-26 14:00:00,25.19,25.3,25.17,25.18,147000.0,21.9663,22.0623,21.9489,21.9576,147000.0
2011-09-26 14:10:00,25.19,25.26,25.17,25.23,119100.0,21.9663,22.0274,21.9489,22.0012,119100.0
2011-09-26 14:20:00,25.21,25.27,25.19,25.24,85500.0,21.9838,22.0361,21.9663,22.0099,85500.0
2011-09-26 14:30:00,25.24,25.29,25.19,25.25,135000.0,22.0099,22.0535,21.9663,22.0187,135000.0
2011-09-26 14:40:00,25.26,25.36,25.25,25.25,158100.0,22.0274,22.1146,22.0187,22.0187,158100.0
2011-09-26 14:50:00,25.25,25.31,25.23,25.31,96900.0,22.0187,22.071,22.0012,22.071,96900.0
2011-09-26 15:00:00,25.32,25.36,25.25,25.27,149700.0,22.0797,22.1146,22.0187,22.0361,149700.0
2011-09-26 15:10:00,25.27,25.31,25.27,25.31,171300.0,22.0361,22.071,22.0361,22.071,171300.0
2011-09-26 15:20:00,25.31,25.35,25.23,25.33,250200.0,22.071,22.1059,22.0012,22.0884,250200.0
2011-09-26 15:30:00,25.34,25.46,25.29,25.46,189600.0,22.0972,22.2018,22.0535,22.2018,189600.0
2011-09-26 15:40:00,25.47,25.5,25.39,25.39,348900.0,22.2105,22.2367,22.1408,22.1408,348900.0
2011-09-26 15:50:00,25.39,25.46,25.34,25.43,782400.0,22.1408,22.2018,22.0972,22.1756,782400.0
2011-09-27 09:30:00,25.97,26.08,25.74,26.0,219600.0,22.6465,22.7425,22.446,22.6727,219600.0
2011-09-27 09:40:00,25.99,26.0,25.79,25.84,134100.0,22.664,22.6727,22.4896,22.5332,134100.0
2011-09-27 09:50:00,25.85,25.9,25.72,25.76,160800.0,22.5419,22.5855,22.4285,22.4634,160800.0
2011-09-27 10:00:00,25.75,25.84,25.67,25.71,153600.0,22.4547,22.5332,22.3849,22.4198,153600.0
2011-09-27 10:10:00,25.71,25.77,25.56,25.58,150600.0,22.4198,22.4721,22.289,22.3064,150600.0
2011-09-27 10:20:00,25.58,25.64,25.55,25.63,170100.0,22.3064,22.3588,22.2803,22.35,170100.0
2011-09-27 10:30:00,25.62,25.64,25.6,25.63,65700.0,22.3413,22.3588,22.3239,22.35,65700.0
2011-09-27 10:40:00,25.63,25.65,25.59,25.62,155700.0,22.35,22.3675,22.3152,22.3413,155700.0
2011-09-27 10:50:00,25.63,25.69,25.57,25.68,103800.0,22.35,22.4024,22.2977,22.3936,103800.0
2011-09-27 11:00:00,25.68,25.69,25.58,25.61,39300.0,22.3936,22.4024,22.3064,22.3326,39300.0
2011-09-27 11:10:00,25.61,25.65,25.57,25.65,44700.0,22.3326,22.3675,22.2977,22.3675,44700.0
2011-09-27 11:20:00,25.64,25.65,25.51,25.51,67800.0,22.3588,22.3675,22.2454,22.2454,67800.0
2011-09-27 11:30:00,25.51,25.51,25.46,25.46,96900.0,22.2454,22.2454,22.2018,22.2018,96900.0
2011-09-27 11:40:00,25.46,25.47,25.29,25.32,118500.0,22.2018,22.2105,22.0535,22.0797,118500.0
2011-09-27 11:50:00,25.32,25.38,25.3,25.33,166800.0,22.0797,22.132,22.0623,22.0884,166800.0
2011-09-27 12:00:00,25.33,25.37,25.31,25.34,134100.0,22.0884,22.1233,22.071,22.0972,134100.0
2011-09-27 12:10:00,25.34,25.39,25.3,25.3,119700.0,22.0972,22.1408,22.0623,22.0623,119700.0
2011-09-27 12:20:00,25.3,25.3,25.2,25.24,118500.0,22.0623,22.0623,21.9751,22.0099,118500.0
2011-09-27 12:30:00,25.25,25.29,25.24,25.26,67500.0,22.0187,22.0535,22.0099,22.0274,67500.0
2011-09-27 12:40:00,25.26,25.28,25.24,25.28,38100.0,22.0274,22.0448,22.0099,22.0448,38100.0
2011-09-27 12:50:00,25.28,25.3,25.25,25.29,30900.0,22.0448,22.0623,22.0187,22.0535,30900.0
2011-09-27 13:00:00,25.29,25.33,25.26,25.32,42600.0,22.0535,22.0884,22.0274,22.0797,42600.0
2011-09-27 13:10:00,25.32,25.44,25.3,25.44,100800.0,22.0797,22.1844,22.0623,22.1844,100800.0
2011-09-27 13:20:00,25.44,25.45,25.4,25.43,36000.0,22.1844,22.1931,22.1495,22.1756,36000.0
2011-09-27 13:30:00,25.43,25.5,25.39,25.5,42900.0,22.1756,22.2367,22.1408,22.2367,42900.0
2011-09-27 13:40:00,25.49,25.53,25.46,25.53,39900.0,22.228,22.2628,22.2018,22.2628,39900.0
2011-09-27 13:50:00,25.53,25.6,25.52,25.6,86400.0,22.2628,22.3239,22.2541,22.3239,86400.0
2011-09-27 14:00:00,25.6,25.65,25.59,25.63,90300.0,22.3239,22.3675,22.3152,22.35,90300.0
2011-09-27 14:10:00,25.63,25.69,25.62,25.69,62100.0,22.35,22.4024,22.3413,22.4024,62100.0
2011-09-27 14:20:00,25.69,25.71,25.66,25.69,48000.0,22.4024,22.4198,22.3762,22.4024,48000.0
2011-09-27 14:30:00,25.69,25.72,25.69,25.7,38100.0,22.4024,22.4285,22.4024,22.4111,38100.0
2011-09-27 14:40:00,25.69,25.69,25.63,25.64,48900.0,22.4024,22.4024,22.35,22.3588,48900.0
2011-09-27 14:50:00,25.63,25.66,25.59,25.64,83700.0,22.35,22.3762,22.3152,22.3588,83700.0
2011-09-27 15:00:00,25.65,25.65,25.52,25.59,123300.0,22.3675,22.3675,22.2541,22.3152,123300.0
2011-09-27 15:10:00,25.59,25.59,25.52,25.57,184500.0,22.3152,22.3152,22.2541,22.2977,184500.0
2011-09-27 15:20:00,25.57,25.57,25.41,25.44,130800.0,22.2977,22.2977,22.1582,22.1844,130800.0
2011-09-27 15:30:00,25.44,25.51,25.41,25.47,124200.0,22.1844,22.2454,22.1582,22.2105,124200.0
2011-09-27 15:40:00,25.47,25.47,25.33,25.36,237300.0,22.2105,22.2105,22.0884,22.1146,237300.0
2011-09-27 15:50:00,25.35,25.41,25.3,25.41,538200.0,22.1059,22.1582,22.0623,22.1582,538200.0
2011-09-28 09:30:00,25.43,25.49,25.27,25.36,208800.0,22.1756,22.228,22.0361,22.1146,208800.0
2011-09-28 09:40:00,25.36,25.54,25.32,25.49,101100.0,22.1146,22.2716,22.0797,22.228,101100.0
2011-09-28 09:50:00,25.49,25.78,25.49,25.68,125700.0,22.228,22.4808,22.228,22.3936,125700.0
2011-09-28 10:00:00,25.68,25.69,25.54,25.57,42000.0,22.3936,22.4024,22.2716,22.2977,42000.0
2011-09-28 10:10:00,25.58,25.61,25.39,25.39,217800.0,22.3064,22.3326,22.1408,22.1408,217800.0
2011-09-28 10:20:00,25.37,25.6,25.37,25.57,118200.0,22.1233,22.3239,22.1233,22.2977,118200.0
2011-09-28 10:30:00,25.58,25.61,25.43,25.47,74700.0,22.3064,22.3326,22.1756,22.2105,74700.0
2011-09-28 10:40:00,25.47,25.66,25.43,25.66,111300.0,22.2105,22.3762,22.1756,22.3762,111300.0
2011-09-28 10:50:00,25.66,25.7,25.62,25.63,45000.0,22.3762,22.4111,22.3413,22.35,45000.0
2011-09-28 11:00:00,25.62,25.66,25.55,25.56,66600.0,22.3413,22.3762,22.2803,22.289,66600.0
2011-09-28 11:10:00,25.56,25.69,25.55,25.63,36900.0,22.289,22.4024,22.2803,22.35,36900.0
2011-09-28 11:20:00,25.62,25.64,25.55,25.62,54600.0,22.3413,22.3588,22.2803,22.3413,54600.0
2011-09-28 11:30:00,25.63,25.65,25.55,25.63,85800.0,22.35,22.3675,22.2803,22.35,85800.0
2011-09-28 11:40:00,25.64,25.7,25.6,25.62,60300.0,22.3588,22.4111,22.3239,22.3413,60300.0
2011-09-28 11:50:00,25.62,25.71,25.61,25.7,77400.0,22.3413,22.4198,22.3326,22.4111,77400.0
2011-09-28 12:00:00,25.7,25.7,25.61,25.66,110400.0,22.4111,22.4111,22.3326,22.3762,110400.0
2011-09-28 12:10:00,25.66,25.69,25.64,25.66,58800.0,22.3762,22.4024,22.3588,22.3762,58800.0
2011-09-28 12:20:00,25.65,25.77,25.65,25.76,48900.0,22.3675,22.4721,22.3675,22.4634,48900.0
2011-09-28 12:30:00,25.76,25.79,25.71,25.76,47400.0,22.4634,22.4896,22.4198,22.4634,47400.0
2011-09-28 12:40:00,25.76,25.76,25.68,25.69,33900.0,22.4634,22.4634,22.3936,22.4024,33900.0
2011-09-28 12:50:00,25.68,25.8,25.67,25.78,36600.0,22.3936,22.4983,22.3849,22.4808,36600.0
2011-09-28 13:00:00,25.77,25.83,25.75,25.79,156000.0,22.4721,22.5244,22.4547,22.4896,156000.0
2011-09-28 13:10:00,25.79,25.84,25.79,25.81,81300.0,22.4896,22.5332,22.4896,22.507,81300.0
2011-09-28 13:20:00,25.81,25.81,25.72,25.76,65700.0,22.507,22.507,22.4285,22.4634,65700.0
2011-09-28 13:30:00,25.75,25.75,25.6,25.61,105900.0,22.4547,22.4547,22.3239,22.3326,105900.0
2011-09-28 13:40:00,25.61,25.66,25.58,25.6,200100.0,22.3326,22.3762,22.3064,22.3239,200100.0
2011-09-28 13:50:00,25.6,25.61,25.5,25.51,204900.0,22.3239,22.3326,22.2367,22.2454,204900.0
2011-09-28 14:00:00,25.51,25.59,25.48,25.58,199200.0,22.2454,22.3152,22.2192,22.3064,199200.0
2011-09-28 14:10:00,25.58,25.66,25.55,25.65,195900.0,22.3064,22.3762,22.2803,22.3675,195900.0
2011-09-28 14:20:00,25.65,25.74,25.64,25.71,104400.0,22.3675,22.446,22.3588,22.4198,104400.0
2011-09-28 14:30:00,25.72,25.81,25.68,25.77,74100.0,22.4285,22.507,22.3936,22.4721,74100.0
2011-09-28 14:40:00,25.77,25.77,25.67,25.69,58200.0,22.4721,22.4721,22.3849,22.4024,58200.0
2011-09-28 14:50:00,25.7,25.72,25.65,25.68,49800.0,22.4111,22.4285,22.3675,22.3936,49800.0
2011-09-28 15:00:00,25.68,25.76,25.67,25.73,65400.0,22.3936,22.4634,22.3849,22.4372,65400.0
2011-09-28 15:10:00,25.73,25.83,25.72,25.78,282300.0,22.4372,22.5244,22.4285,22.4808,282300.0
2011-09-28 15:20:00,25.78,25.83,25.76,25.79,393900.0,22.4808,22.5244,22.4634,22.4896,393900.0
2011-09-28 15:30:00,25.78,25.85,25.62,25.63,376500.0,22.4808,22.5419,22.3413,22.35,376500.0
2011-09-28 15:40:00,25.64,25.66,25.43,25.44,450000.0,22.3588,22.3762,22.1756,22.1844,450000.0
2011-09-28 15:50:00,25.44,25.5,25.41,25.48,722100.0,22.1844,22.2367,22.1582,22.2192,722100.0
2011-09-29 09:30:00,25.86,25.91,25.67,25.86,251100.0,22.5506,22.5942,22.3849,22.5506,251100.0
2011-09-29 09:40:00,25.87,25.91,25.86,25.89,149400.0,22.5593,22.5942,22.5506,22.5768,149400.0
2011-09-29 09:50:00,25.9,25.91,25.81,25.84,94800.0,22.5855,22.5942,22.507,22.5332,94800.0
2011-09-29 10:00:00,25.84,25.91,25.79,25.9,151200.0,22.5332,22.5942,22.4896,22.5855,151200.0
2011-09-29 10:10:00,25.9,25.95,25.84,25.89,85200.0,22.5855,22.6291,22.5332,22.5768,85200.0
2011-09-29 10:20:00,25.89,25.91,25.82,25.85,103500.0,22.5768,22.5942,22.5157,22.5419,103500.0
2011-09-29 10:30:00,25.84,25.89,25.77,25.77,161700.0,22.5332,22.5768,22.4721,22.4721,161700.0
2011-09-29 10:40:00,25.77,25.81,25.61,25.69,155400.0,22.4721,22.507,22.3326,22.4024,155400.0
2011-09-29 10:50:00,25.67,25.72,25.6,25.66,79200.0,22.3849,22.4285,22.3239,22.3762,79200.0
2011-09-29 11:00:00,25.67,25.74,25.64,25.74,187800.0,22.3849,22.446,22.3588,22.446,187800.0
2011-09-29 11:10:00,25.75,25.79,25.68,25.76,124800.0,22.4547,22.4896,22.3936,22.4634,124800.0
2011-09-29 11:20:00,25.75,25.85,25.66,25.82,87600.0,22.4547,22.5419,22.3762,22.5157,87600.0
2011-09-29 11:30:00,25.82,25.82,25.69,25.69,52500.0,22.5157,22.5157,22.4024,22.4024,52500.0
2011-09-29 11:40:00,25.68,25.71,25.65,25.71,49800.0,22.3936,22.4198,22.3675,22.4198,49800.0
2011-09-29 11:50:00,25.71,25.75,25.66,25.66,30600.0,22.4198,22.4547,22.3762,22.3762,30600.0
2011-09-29 12:00:00,25.65,25.76,25.62,25.62,198900.0,22.3675,22.4634,22.3413,22.3413,198900.0
2011-09-29 12:10:00,25.62,25.66,25.56,25.57,33600.0,22.3413,22.3762,22.289,22.2977,33600.0
2011-09-29 12:20:00,25.58,25.65,25.57,25.6,75900.0,22.3064,22.3675,22.2977,22.3239,75900.0
2011-09-29 12:30:00,25.61,25.61,25.42,25.43,51600.0,22.3326,22.3326,22.1669,22.1756,51600.0
2011-09-29 12:40:00,25.43,25.44,25.37,25.41,223200.0,22.1756,22.1844,22.1233,22.1582,223200.0
2011-09-29 12:50:00,25.41,25.43,25.39,25.4,110100.0,22.1582,22.1756,22.1408,22.1495,110100.0
2011-09-29 13:00:00,25.4,25.44,25.38,25.42,56100.0,22.1495,22.1844,22.132,22.1669,56100.0
2011-09-29 13:10:00,25.42,25.42,25.33,25.33,71400.0,22.1669,22.1669,22.0884,22.0884,71400.0
2011-09-29 13:20:00,25.34,25.36,25.26,25.26,140400.0,22.0972,22.1146,22.0274,22.0274,140400.0
2011-09-29 13:30:00,25.27,25.28,25.2,25.21,65700.0,22.0361,22.0448,21.9751,21.9838,65700.0
2011-09-29 13:40:00,25.21,25.24,25.13,25.14,145800.0,21.9838,22.0099,21.914,21.9227,145800.0
2011-09-29 13:50:00,25.14,25.14,25.09,25.1,91800.0,21.9227,21.9227,21.8791,21.8879,91800.0
2011-09-29 14:00:00,25.1,25.12,24.99,25.01,216300.0,21.8879,21.9053,21.7919,21.8094,216300.0
2011-09-29 14:10:00,25.01,25.05,24.99,25.04,96000.0,21.8094,21.8443,21.7919,21.8355,96000.0
2011-09-29 14:20:00,25.03,25.1,24.99,25.05,60000.0,21.8268,21.8879,21.7919,21.8443,60000.0
2011-09-29 14:30:00,25.05,25.09,24.98,25.08,98700.0,21.8443,21.8791,21.7832,21.8704,98700.0
2011-09-29 14:40:00,25.07,25.1,24.99,25.05,84300.0,21.8617,21.8879,21.7919,21.8443,84300.0
2011-09-29 14:50:00,25.05,25.17,25.04,25.15,82200.0,21.8443,21.9489,21.8355,21.9315,82200.0
2011-09-29 15:00:00,25.16,25.17,25.05,25.09,152400.0,21.9402,21.9489,21.8443,21.8791,152400.0
2011-09-29 15:10:00,25.1,25.16,25.06,25.08,83400.0,21.8879,21.9402,21.853,21.8704,83400.0
2011-09-29 15:20:00,25.09,25.22,25.07,25.19,99300.0,21.8791,21.9925,21.8617,21.9663,99300.0
2011-09-29 15:30:00,25.18,25.38,25.17,25.37,170100.0,21.9576,22.132,21.9489,22.1233,170100.0
2011-09-29 15:40:00,25.38,25.48,25.35,25.45,308700.0,22.132,22.2192,22.1059,22.1931,308700.0
2011-09-29 15:50:00,25.44,25.47,25.4,25.43,677700.0,22.1844,22.2105,22.1495,22.1756,677700.0
2011-09-30 09:30:00,25.15,25.15,24.98,25.12,128100.0,21.9315,21.9315,21.7832,21.9053,128100.0
2011-09-30 09:40:00,25.09,25.29,25.08,25.26,192600.0,21.8791,22.0535,21.8704,22.0274,192600.0
2011-09-30 09:50:00,25.26,25.44,25.2,25.2,182400.0,22.0274,22.1844,21.9751,21.9751,182400.0
2011-09-30 10:00:00,25.2,25.43,25.17,25.39,122400.0,21.9751,22.1756,21.9489,22.1408,122400.0
2011-09-30 10:10:00,25.37,25.47,25.27,25.45,168900.0,22.1233,22.2105,22.0361,22.1931,168900.0
2011-09-30 10:20:00,25.44,25.49,25.33,25.34,145800.0,22.1844,22.228,22.0884,22.0972,145800.0
2011-09-30 10:30:00,25.34,25.38,25.21,25.23,166500.0,22.0972,22.132,21.9838,22.0012,166500.0
2011-09-30 10:40:00,25.21,25.23,25.11,25.16,187500.0,21.9838,22.0012,21.8966,21.9402,187500.0
2011-09-30 10:50:00,25.16,25.22,25.07,25.07,87600.0,21.9402,21.9925,21.8617,21.8617,87600.0
2011-09-30 11:00:00,25.09,25.17,25.07,25.13,70500.0,21.8791,21.9489,21.8617,21.914,70500.0
2011-09-30 11:10:00,25.13,25.22,25.13,25.15,55800.0,21.914,21.9925,21.914,21.9315,55800.0
2011-09-30 11:20:00,25.15,25.23,25.15,25.17,66000.0,21.9315,22.0012,21.9315,21.9489,66000.0
2011-09-30 11:30:00,25.17,25.27,25.17,25.23,59400.0,21.9489,22.0361,21.9489,22.0012,59400.0
2011-09-30 11:40:00,25.24,25.24,25.15,25.2,180900.0,22.0099,22.0099,21.9315,21.9751,180900.0
2011-09-30 11:50:00,25.21,25.21,25.17,25.2,82800.0,21.9838,21.9838,21.9489,21.9751,82800.0
2011-09-30 12:00:00,25.2,25.25,25.19,25.21,48900.0,21.9751,22.0187,21.9663,21.9838,48900.0
2011-09-30 12:10:00,25.21,25.3,25.18,25.29,92700.0,21.9838,22.0623,21.9576,22.0535,92700.0
2011-09-30 12:20:00,25.29,25.35,25.29,25.33,59100.0,22.0535,22.1059,22.0535,22.0884,59100.0
2011-09-30 12:30:00,25.33,25.33,25.22,25.27,31500.0,22.0884,22.0884,21.9925,22.0361,31500.0
2011-09-30 12:40:00,25.27,25.34,25.26,25.28,44700.0,22.0361,22.0972,22.0274,22.0448,44700.0
2011-09-30 12:50:00,25.29,25.32,25.23,25.23,64500.0,22.0535,22.0797,22.0012,22.0012,64500.0
2011-09-30 13:00:00,25.23,25.24,25.16,25.2,74700.0,22.0012,22.0099,21.9402,21.9751,74700.0
2011-09-30 13:10:00,25.21,25.24,25.17,25.17,99900.0,21.9838,22.0099,21.9489,21.9489,99900.0
2011-09-30 13:20:00,25.17,25.17,25.05,25.08,213600.0,21.9489,21.9489,21.8443,21.8704,213600.0
2011-09-30 13:30:00,25.08,25.16,25.07,25.1,65400.0,21.8704,21.9402,21.8617,21.8879,65400.0
2011-09-30 13:40:00,25.11,25.13,25.04,25.13,131700.0,21.8966,21.914,21.8355,21.914,131700.0
2011-09-30 13:50:00,25.13,25.14,25.07,25.07,54900.0,21.914,21.9227,21.8617,21.8617,54900.0
2011-09-30 14:00:00,25.08,25.09,24.99,25.01,54000.0,21.8704,21.8791,21.7919,21.8094,54000.0
2011-09-30 14:10:00,25.01,25.02,24.96,24.99,63000.0,21.8094,21.8181,21.7658,21.7919,63000.0
2011-09-30 14:20:00,24.99,24.99,24.87,24.9,40800.0,21.7919,21.7919,21.6873,21.7135,40800.0
2011-09-30 14:30:00,24.9,24.93,24.87,24.93,65700.0,21.7135,21.7396,21.6873,21.7396,65700.0
2011-09-30 14:40:00,24.94,24.97,24.88,24.89,75600.0,21.7483,21.7745,21.696,21.7047,75600.0
2011-09-30 14:50:00,24.89,25.04,24.86,25.01,153000.0,21.7047,21.8355,21.6786,21.8094,153000.0
2011-09-30 15:00:00,25.01,25.12,24.95,25.09,88200.0,21.8094,21.9053,21.7571,21.8791,88200.0
2011-09-30 15:10:00,25.07,25.12,24.98,25.0,183900.0,21.8617,21.9053,21.7832,21.8007,183900.0
2011-09-30 15:20:00,25.0,25.04,24.94,24.95,96900.0,21.8007,21.8355,21.7483,21.7571,96900.0
2011-09-30 15:30:00,24.94,24.97,24.88,24.92,169500.0,21.7483,21.7745,21.696,21.7309,169500.0
2011-09-30 15:40:00,24.93,25.0,24.83,24.83,393600.0,21.7396,21.8007,21.6524,21.6524,393600.0
2011-09-30 15:50:00,24.82,24.86,24.75,24.78,414900.0,21.6437,21.6786,21.5827,21.6088,414900.0
2011-10-03 09:30:00,24.68,24.69,24.53,24.54,43800.0,21.5216,21.5303,21.3908,21.3995,43800.0
2011-10-03 09:40:00,24.54,24.68,24.53,24.53,96000.0,21.3995,21.5216,21.3908,21.3908,96000.0
2011-10-03 09:50:00,24.55,24.61,24.5,24.58,132300.0,21.4083,21.4606,21.3646,21.4344,132300.0
2011-10-03 10:00:00,24.55,24.91,24.54,24.91,202800.0,21.4083,21.7222,21.3995,21.7222,202800.0
2011-10-03 10:10:00,24.9,25.04,24.89,25.02,132600.0,21.7135,21.8355,21.7047,21.8181,132600.0
2011-10-03 10:20:00,25.01,25.11,24.97,25.09,88800.0,21.8094,21.8966,21.7745,21.8791,88800.0
2011-10-03 10:30:00,25.1,25.1,24.95,24.99,153000.0,21.8879,21.8879,21.7571,21.7919,153000.0
2011-10-03 10:40:00,24.96,24.96,24.85,24.91,112200.0,21.7658,21.7658,21.6699,21.7222,112200.0
2011-10-03 10:50:00,24.91,24.92,24.82,24.87,41700.0,21.7222,21.7309,21.6437,21.6873,41700.0
2011-10-03 11:00:00,24.85,24.87,24.75,24.87,89700.0,21.6699,21.6873,21.5827,21.6873,89700.0
2011-10-03 11:10:00,24.88,24.93,24.83,24.9,42900.0,21.696,21.7396,21.6524,21.7135,42900.0
2011-10-03 11:20:00,24.9,24.98,24.88,24.95,153000.0,21.7135,21.7832,21.696,21.7571,153000.0
2011-10-03 11:30:00,24.95,24.96,24.9,24.92,43500.0,21.7571,21.7658,21.7135,21.7309,43500.0
2011-10-03 11:40:00,24.94,24.95,24.8,24.87,72000.0,21.7483,21.7571,21.6263,21.6873,72000.0
2011-10-03 11:50:00,24.88,24.99,24.86,24.94,33600.0,21.696,21.7919,21.6786,21.7483,33600.0
2011-10-03 12:00:00,24.94,24.97,24.89,24.92,46200.0,21.7483,21.7745,21.7047,21.7309,46200.0
2011-10-03 12:10:00,24.92,24.92,24.82,24.85,37800.0,21.7309,21.7309,21.6437,21.6699,37800.0
2011-10-03 12:20:00,24.85,24.9,24.81,24.85,30000.0,21.6699,21.7135,21.635,21.6699,30000.0
2011-10-03 12:30:00,24.85,24.85,24.74,24.78,74700.0,21.6699,21.6699,21.5739,21.6088,74700.0
2011-10-03 12:40:00,24.78,24.81,24.75,24.75,73800.0,21.6088,21.635,21.5827,21.5827,73800.0
2011-10-03 12:50:00,24.75,24.75,24.7,24.71,70500.0,21.5827,21.5827,21.5391,21.5478,70500.0
2011-10-03 13:00:00,24.71,24.72,24.6,24.61,74700.0,21.5478,21.5565,21.4519,21.4606,74700.0
2011-10-03 13:10:00,24.61,24.64,24.47,24.54,310500.0,21.4606,21.4867,21.3385,21.3995,310500.0
2011-10-03 13:20:00,24.55,24.6,24.54,24.6,69900.0,21.4083,21.4519,21.3995,21.4519,69900.0
2011-10-03 13:30:00,24.61,24.65,24.46,24.48,68700.0,21.4606,21.4955,21.3298,21.3472,68700.0
2011-10-03 13:40:00,24.49,24.56,24.49,24.52,69900.0,21.3559,21.417,21.3559,21.3821,69900.0
2011-10-03 13:50:00,24.51,24.55,24.43,24.54,72900.0,21.3734,21.4083,21.3036,21.3995,72900.0
2011-10-03 14:00:00,24.54,24.71,24.54,24.68,115200.0,21.3995,21.5478,21.3995,21.5216,115200.0
2011-10-03 14:10:00,24.69,24.78,24.64,24.77,205200.0,21.5303,21.6088,21.4867,21.6001,205200.0
2011-10-03 14:20:00,24.77,24.8,24.7,24.72,139800.0,21.6001,21.6263,21.5391,21.5565,139800.0
2011-10-03 14:30:00,24.71,24.77,24.7,24.71,138300.0,21.5478,21.6001,21.5391,21.5478,138300.0
2011-10-03 14:40:00,24.7,24.74,24.63,24.7,85500.0,21.5391,21.5739,21.478,21.5391,85500.0
2011-10-03 14:50:00,24.7,24.79,24.69,24.79,91500.0,21.5391,21.6175,21.5303,21.6175,91500.0
2011-10-03 15:00:00,24.79,24.83,24.75,24.82,131700.0,21.6175,21.6524,21.5827,21.6437,131700.0
2011-10-03 15:10:00,24.81,24.83,24.73,24.75,191700.0,21.635,21.6524,21.5652,21.5827,191700.0
2011-10-03 15:20:00,24.76,24.76,24.68,24.7,153900.0,21.5914,21.5914,21.5216,21.5391,153900.0
2011-10-03 15:30:00,24.7,24.75,24.64,24.67,280500.0,21.5391,21.5827,21.4867,21.5129,280500.0
2011-10-03 15:40:00,24.68,24.74,24.61,24.71,416100.0,21.5216,21.5739,21.4606,21.5478,416100.0
2011-10-03 15:50:00,24.71,24.73,24.59,24.62,889800.0,21.5478,21.5652,21.4431,21.4693,889800.0
2011-10-04 09:30:00,24.35,24.87,24.35,24.75,245400.0,21.2338,21.6873,21.2338,21.5827,245400.0
2011-10-04 09:40:00,24.75,24.83,24.64,24.64,198000.0,21.5827,21.6524,21.4867,21.4867,198000.0
2011-10-04 09:50:00,24.64,24.66,24.48,24.62,209400.0,21.4867,21.5042,21.3472,21.4693,209400.0
2011-10-04 10:00:00,24.61,24.72,24.49,24.68,319200.0,21.4606,21.5565,21.3559,21.5216,319200.0
2011-10-04 10:10:00,24.69,24.87,24.69,24.8,137700.0,21.5303,21.6873,21.5303,21.6263,137700.0
2011-10-04 10:20:00,24.81,24.81,24.62,24.69,140100.0,21.635,21.635,21.4693,21.5303,140100.0
2011-10-04 10:30:00,24.69,24.84,24.68,24.8,110700.0,21.5303,21.6611,21.5216,21.6263,110700.0
2011-10-04 10:40:00,24.82,24.98,24.82,24.97,111000.0,21.6437,21.7832,21.6437,21.7745,111000.0
2011-10-04 10:50:00,24.96,25.0,24.8,24.86,87600.0,21.7658,21.8007,21.6263,21.6786,87600.0
2011-10-04 11:00:00,24.87,24.99,24.77,24.95,60600.0,21.6873,21.7919,21.6001,21.7571,60600.0
2011-10-04 11:10:00,24.96,25.0,24.84,24.84,77100.0,21.7658,21.8007,21.6611,21.6611,77100.0
2011-10-04 11:20:00,24.84,24.93,24.8,24.93,110700.0,21.6611,21.7396,21.6263,21.7396,110700.0
2011-10-04 11:30:00,24.94,24.94,24.79,24.8,165900.0,21.7483,21.7483,21.6175,21.6263,165900.0
2011-10-04 11:40:00,24.8,24.91,24.8,24.9,92400.0,21.6263,21.7222,21.6263,21.7135,92400.0
2011-10-04 11:50:00,24.9,24.98,24.88,24.97,150900.0,21.7135,21.7832,21.696,21.7745,150900.0
2011-10-04 12:00:00,25.01,25.14,25.01,25.12,81900.0,21.8094,21.9227,21.8094,21.9053,81900.0
2011-10-04 12:10:00,25.1,25.15,25.05,25.1,76500.0,21.8879,21.9315,21.8443,21.8879,76500.0
2011-10-04 12:20:00,25.09,25.16,24.99,24.99,59100.0,21.8791,21.9402,21.7919,21.7919,59100.0
2011-10-04 12:30:00,24.99,25.1,24.97,25.08,50700.0,21.7919,21.8879,21.7745,21.8704,50700.0
2011-10-04 12:40:00,25.08,25.09,24.97,24.99,66000.0,21.8704,21.8791,21.7745,21.7919,66000.0
2011-10-04 12:50:00,24.98,25.02,24.94,24.96,56400.0,21.7832,21.8181,21.7483,21.7658,56400.0
2011-10-04 13:00:00,24.98,25.02,24.89,24.95,47100.0,21.7832,21.8181,21.7047,21.7571,47100.0
2011-10-04 13:10:00,24.94,24.95,24.79,24.84,57300.0,21.7483,21.7571,21.6175,21.6611,57300.0
2011-10-04 13:20:00,24.84,24.91,24.82,24.89,35400.0,21.6611,21.7222,21.6437,21.7047,35400.0
2011-10-04 13:30:00,24.89,24.96,24.85,24.86,45300.0,21.7047,21.7658,21.6699,21.6786,45300.0
2011-10-04 13:40:00,24.85,24.87,24.8,24.87,46500.0,21.6699,21.6873,21.6263,21.6873,46500.0
2011-10-04 13:50:00,24.88,24.93,24.76,24.76,71400.0,21.696,21.7396,21.5914,21.5914,71400.0
2011-10-04 14:00:00,24.76,24.87,24.67,24.67,111000.0,21.5914,21.6873,21.5129,21.5129,111000.0
2011-10-04 14:10:00,24.67,24.72,24.66,24.67,45900.0,21.5129,21.5565,21.5042,21.5129,45900.0
2011-10-04 14:20:00,24.67,24.77,24.62,24.75,135000.0,21.5129,21.6001,21.4693,21.5827,135000.0
2011-10-04 14:30:00,24.76,24.84,24.75,24.75,89100.0,21.5914,21.6611,21.5827,21.5827,89100.0
2011-10-04 14:40:00,24.76,24.77,24.67,24.71,158700.0,21.5914,21.6001,21.5129,21.5478,158700.0
2011-10-04 14:50:00,24.71,24.72,24.56,24.63,138900.0,21.5478,21.5565,21.417,21.478,138900.0
2011-10-04 15:00:00,24.63,24.73,24.62,24.62,176100.0,21.478,21.5652,21.4693,21.4693,176100.0
2011-10-04 15:10:00,24.62,24.69,24.59,24.67,237600.0,21.4693,21.5303,21.4431,21.5129,237600.0
2011-10-04 15:20:00,24.67,24.86,24.66,24.78,211800.0,21.5129,21.6786,21.5042,21.6088,211800.0
2011-10-04 15:30:00,24.79,24.99,24.77,24.95,169500.0,21.6175,21.7919,21.6001,21.7571,169500.0
2011-10-04 15:40:00,24.95,25.19,24.9,25.13,232200.0,21.7571,21.9663,21.7135,21.914,232200.0
2011-10-04 15:50:00,25.14,25.32,25.1,25.29,584700.0,21.9227,22.0797,21.8879,22.0535,584700.0
2011-10-05 09:30:00,25.24,25.39,25.21,25.39,259200.0,22.0099,22.1408,21.9838,22.1408,259200.0
2011-10-05 09:40:00,25.4,25.76,25.4,25.52,644100.0,22.1495,22.4634,22.1495,22.2541,644100.0
2011-10-05 09:50:00,25.55,25.64,25.37,25.5,124800.0,22.2803,22.3588,22.1233,22.2367,124800.0
2011-10-05 10:00:00,25.49,25.79,25.47,25.61,124800.0,22.228,22.4896,22.2105,22.3326,124800.0
2011-10-05 10:10:00,25.63,25.74,25.6,25.68,57600.0,22.35,22.446,22.3239,22.3936,57600.0
2011-10-05 10:20:00,25.7,25.82,25.65,25.75,93000.0,22.4111,22.5157,22.3675,22.4547,93000.0
2011-10-05 10:30:00,25.77,25.93,25.74,25.86,81900.0,22.4721,22.6116,22.446,22.5506,81900.0
2011-10-05 10:40:00,25.85,25.94,25.79,25.86,56700.0,22.5419,22.6204,22.4896,22.5506,56700.0
2011-10-05 10:50:00,25.85,25.94,25.81,25.9,62700.0,22.5419,22.6204,22.507,22.5855,62700.0
2011-10-05 11:00:00,25.92,25.93,25.81,25.83,53700.0,22.6029,22.6116,22.507,22.5244,53700.0
2011-10-05 11:10:00,25.84,25.97,25.83,25.97,138900.0,22.5332,22.6465,22.5244,22.6465,138900.0
2011-10-05 11:20:00,25.97,26.15,25.97,26.03,82500.0,22.6465,22.8035,22.6465,22.6988,82500.0
2011-10-05 11:30:00,26.02,26.08,25.97,25.98,75900.0,22.6901,22.7425,22.6465,22.6552,75900.0
2011-10-05 11:40:00,25.97,26.02,25.92,26.02,111300.0,22.6465,22.6901,22.6029,22.6901,111300.0
2011-10-05 11:50:00,26.01,26.09,25.98,26.06,90300.0,22.6814,22.7512,22.6552,22.725,90300.0
2011-10-05 12:00:00,26.07,26.17,26.04,26.13,209400.0,22.7337,22.8209,22.7076,22.7861,209400.0
2011-10-05 12:10:00,26.13,26.13,26.05,26.06,112200.0,22.7861,22.7861,22.7163,22.725,112200.0
2011-10-05 12:20:00,26.06,26.11,25.99,25.99,202200.0,22.725,22.7686,22.664,22.664,202200.0
2011-10-05 12:30:00,25.99,26.02,25.9,25.9,103200.0,22.664,22.6901,22.5855,22.5855,103200.0
2011-10-05 12:40:00,25.9,25.93,25.77,25.89,161400.0,22.5855,22.6116,22.4721,22.5768,161400.0
2011-10-05 12:50:00,25.9,25.96,25.8,25.89,59700.0,22.5855,22.6378,22.4983,22.5768,59700.0
2011-10-05 13:00:00,25.89,25.98,25.87,25.97,60000.0,22.5768,22.6552,22.5593,22.6465,60000.0
2011-10-05 13:10:00,25.97,26.09,25.94,26.02,125100.0,22.6465,22.7512,22.6204,22.6901,125100.0
2011-10-05 13:20:00,26.04,26.15,26.03,26.13,45600.0,22.7076,22.8035,22.6988,22.7861,45600.0
2011-10-05 13:30:00,26.13,26.23,26.12,26.21,124200.0,22.7861,22.8733,22.7773,22.8558,124200.0
2011-10-05 13:40:00,26.21,26.22,26.14,26.18,151800.0,22.8558,22.8645,22.7948,22.8297,151800.0
2011-10-05 13:50:00,26.17,26.21,26.12,26.15,177300.0,22.8209,22.8558,22.7773,22.8035,177300.0
2011-10-05 14:00:00,26.16,26.19,26.1,26.13,85500.0,22.8122,22.8384,22.7599,22.7861,85500.0
2011-10-05 14:10:00,26.13,26.2,26.08,26.19,135600.0,22.7861,22.8471,22.7425,22.8384,135600.0
2011-10-05 14:20:00,26.19,26.2,26.13,26.15,114900.0,22.8384,22.8471,22.7861,22.8035,114900.0
2011-10-05 14:30:00,26.16,26.18,26.04,26.09,100200.0,22.8122,22.8297,22.7076,22.7512,100200.0
2011-10-05 14:40:00,26.09,26.21,26.09,26.2,101100.0,22.7512,22.8558,22.7512,22.8471,101100.0
2011-10-05 14:50:00,26.21,26.23,26.11,26.13,143400.0,22.8558,22.8733,22.7686,22.7861,143400.0
2011-10-05 15:00:00,26.13,26.15,26.08,26.11,150900.0,22.7861,22.8035,22.7425,22.7686,150900.0
2011-10-05 15:10:00,26.11,26.26,26.1,26.25,154800.0,22.7686,22.8994,22.7599,22.8907,154800.0
2011-10-05 15:20:00,26.26,26.26,26.13,26.22,190800.0,22.8994,22.8994,22.7861,22.8645,190800.0
2011-10-05 15:30:00,26.22,26.43,26.21,26.42,181800.0,22.8645,23.0477,22.8558,23.0389,181800.0
2011-10-05 15:40:00,26.42,26.45,26.32,26.34,328200.0,23.0389,23.0651,22.9517,22.9692,328200.0
2011-10-05 15:50:00,26.33,26.39,26.3,26.38,455700.0,22.9605,23.0128,22.9343,23.0041,455700.0
2011-10-06 09:30:00,26.38,26.5,26.31,26.45,96000.0,23.0041,23.1087,22.943,23.0651,96000.0
2011-10-06 09:40:00,26.46,26.49,26.27,26.32,119100.0,23.0738,23.1,22.9081,22.9517,119100.0
2011-10-06 09:50:00,26.32,26.36,26.2,26.36,90300.0,22.9517,22.9866,22.8471,22.9866,90300.0
2011-10-06 10:00:00,26.35,26.44,26.25,26.43,203100.0,22.9779,23.0564,22.8907,23.0477,203100.0
2011-10-06 10:10:00,26.44,26.56,26.44,26.5,47100.0,23.0564,23.161,23.0564,23.1087,47100.0
2011-10-06 10:20:00,26.51,26.62,26.49,26.56,99900.0,23.1174,23.2133,23.1,23.161,99900.0
2011-10-06 10:30:00,26.55,26.71,26.55,26.6,96600.0,23.1523,23.2918,23.1523,23.1959,96600.0
2011-10-06 10:40:00,26.59,26.59,26.48,26.48,75600.0,23.1872,23.1872,23.0913,23.0913,75600.0
2011-10-06 10:50:00,26.46,26.53,26.46,26.51,50700.0,23.0738,23.1349,23.0738,23.1174,50700.0
2011-10-06 11:00:00,26.51,26.62,26.5,26.6,183900.0,23.1174,23.2133,23.1087,23.1959,183900.0
2011-10-06 11:10:00,26.61,26.64,26.54,26.54,58200.0,23.2046,23.2308,23.1436,23.1436,58200.0
2011-10-06 11:20:00,26.53,26.61,26.44,26.61,173400.0,23.1349,23.2046,23.0564,23.2046,173400.0
2011-10-06 11:30:00,26.61,26.7,26.58,26.7,64200.0,23.2046,23.2831,23.1785,23.2831,64200.0
2011-10-06 11:40:00,26.69,26.73,26.58,26.63,203700.0,23.2744,23.3093,23.1785,23.2221,203700.0
2011-10-06 11:50:00,26.63,26.67,26.61,26.66,99300.0,23.2221,23.2569,23.2046,23.2482,99300.0
2011-10-06 12:00:00,26.66,26.7,26.59,26.66,106800.0,23.2482,23.2831,23.1872,23.2482,106800.0
2011-10-06 12:10:00,26.65,26.83,26.65,26.83,192600.0,23.2395,23.3965,23.2395,23.3965,192600.0
2011-10-06 12:20:00,26.83,26.93,26.81,26.86,129000.0,23.3965,23.4837,23.379,23.4226,129000.0
2011-10-06 12:30:00,26.87,26.88,26.75,26.84,89100.0,23.4314,23.4401,23.3267,23.4052,89100.0
2011-10-06 12:40:00,26.85,26.87,26.71,26.76,46800.0,23.4139,23.4314,23.2918,23.3354,46800.0
2011-10-06 12:50:00,26.75,26.85,26.75,26.83,69300.0,23.3267,23.4139,23.3267,23.3965,69300.0
2011-10-06 13:00:00,26.82,26.85,26.76,26.81,87900.0,23.3878,23.4139,23.3354,23.379,87900.0
2011-10-06 13:10:00,26.82,26.85,26.71,26.73,77400.0,23.3878,23.4139,23.2918,23.3093,77400.0
2011-10-06 13:20:00,26.73,26.77,26.7,26.71,63600.0,23.3093,23.3441,23.2831,23.2918,63600.0
2011-10-06 13:30:00,26.7,26.71,26.59,26.65,115200.0,23.2831,23.2918,23.1872,23.2395,115200.0
2011-10-06 13:40:00,26.63,26.7,26.59,26.69,82800.0,23.2221,23.2831,23.1872,23.2744,82800.0
2011-10-06 13:50:00,26.68,26.74,26.6,26.62,215400.0,23.2657,23.318,23.1959,23.2133,215400.0
2011-10-06 14:00:00,26.64,26.69,26.57,26.68,74400.0,23.2308,23.2744,23.1697,23.2657,74400.0
2011-10-06 14:10:00,26.67,26.71,26.65,26.71,63000.0,23.2569,23.2918,23.2395,23.2918,63000.0
2011-10-06 14:20:00,26.7,26.72,26.66,26.67,60900.0,23.2831,23.3005,23.2482,23.2569,60900.0
2011-10-06 14:30:00,26.67,26.69,26.58,26.58,99000.0,23.2569,23.2744,23.1785,23.1785,99000.0
2011-10-06 14:40:00,26.56,26.62,26.53,26.54,159300.0,23.161,23.2133,23.1349,23.1436,159300.0
2011-10-06 14:50:00,26.56,26.57,26.5,26.55,79800.0,23.161,23.1697,23.1087,23.1523,79800.0
2011-10-06 15:00:00,26.55,26.57,26.49,26.55,97800.0,23.1523,23.1697,23.1,23.1523,97800.0
2011-10-06 15:10:00,26.56,26.59,26.46,26.47,126300.0,23.161,23.1872,23.0738,23.0825,126300.0
2011-10-06 15:20:00,26.47,26.52,26.44,26.44,111600.0,23.0825,23.1261,23.0564,23.0564,111600.0
2011-10-06 15:30:00,26.43,26.54,26.43,26.47,181500.0,23.0477,23.1436,23.0477,23.0825,181500.0
2011-10-06 15:40:00,26.46,26.54,26.44,26.46,247800.0,23.0738,23.1436,23.0564,23.0738,247800.0
2011-10-06 15:50:00,26.46,26.61,26.46,26.59,304200.0,23.0738,23.2046,23.0738,23.1872,304200.0
2011-10-07 09:30:00,26.67,26.75,26.62,26.65,190800.0,23.2569,23.3267,23.2133,23.2395,190800.0
2011-10-07 09:40:00,26.64,26.68,26.52,26.65,141000.0,23.2308,23.2657,23.1261,23.2395,141000.0
2011-10-07 09:50:00,26.66,26.74,26.57,26.66,69000.0,23.2482,23.318,23.1697,23.2482,69000.0
2011-10-07 10:00:00,26.66,26.67,26.54,26.55,162600.0,23.2482,23.2569,23.1436,23.1523,162600.0
2011-10-07 10:10:00,26.55,26.74,26.52,26.72,87000.0,23.1523,23.318,23.1261,23.3005,87000.0
2011-10-07 10:20:00,26.73,26.83,26.68,26.74,40500.0,23.3093,23.3965,23.2657,23.318,40500.0
2011-10-07 10:30:00,26.75,26.82,26.67,26.69,35400.0,23.3267,23.3878,23.2569,23.2744,35400.0
2011-10-07 10:40:00,26.68,26.73,26.64,26.65,47100.0,23.2657,23.3093,23.2308,23.2395,47100.0
2011-10-07 10:50:00,26.65,26.67,26.63,26.64,83700.0,23.2395,23.2569,23.2221,23.2308,83700.0
2011-10-07 11:00:00,26.64,26.69,26.62,26.69,115800.0,23.2308,23.2744,23.2133,23.2744,115800.0
2011-10-07 11:10:00,26.7,26.72,26.63,26.65,85200.0,23.2831,23.3005,23.2221,23.2395,85200.0
2011-10-07 11:20:00,26.65,26.73,26.6,26.67,85500.0,23.2395,23.3093,23.1959,23.2569,85500.0
2011-10-07 11:30:00,26.69,26.71,26.63,26.63,83400.0,23.2744,23.2918,23.2221,23.2221,83400.0
2011-10-07 11:40:00,26.63,26.73,26.63,26.66,30600.0,23.2221,23.3093,23.2221,23.2482,30600.0
2011-10-07 11:50:00,26.67,26.72,26.66,26.71,23700.0,23.2569,23.3005,23.2482,23.2918,23700.0
2011-10-07 12:00:00,26.72,26.73,26.56,26.7,103200.0,23.3005,23.3093,23.161,23.2831,103200.0
2011-10-07 12:10:00,26.69,26.72,26.52,26.52,52200.0,23.2744,23.3005,23.1261,23.1261,52200.0
2011-10-07 12:20:00,26.52,26.57,26.43,26.45,96600.0,23.1261,23.1697,23.0477,23.0651,96600.0
2011-10-07 12:30:00,26.45,26.46,26.39,26.41,75600.0,23.0651,23.0738,23.0128,23.0302,75600.0
2011-10-07 12:40:00,26.42,26.42,26.32,26.39,48000.0,23.0389,23.0389,22.9517,23.0128,48000.0
2011-10-07 12:50:00,26.4,26.4,26.27,26.29,34200.0,23.0215,23.0215,22.9081,22.9256,34200.0
2011-10-07 13:00:00,26.28,26.33,26.23,26.23,42000.0,22.9169,22.9605,22.8733,22.8733,42000.0
2011-10-07 13:10:00,26.26,26.39,26.26,26.37,33000.0,22.8994,23.0128,22.8994,22.9953,33000.0
2011-10-07 13:20:00,26.36,26.45,26.34,26.4,35400.0,22.9866,23.0651,22.9692,23.0215,35400.0
2011-10-07 13:30:00,26.39,26.41,26.36,26.38,32100.0,23.0128,23.0302,22.9866,23.0041,32100.0
2011-10-07 13:40:00,26.38,26.43,26.34,26.42,31200.0,23.0041,23.0477,22.9692,23.0389,31200.0
2011-10-07 13:50:00,26.42,26.48,26.38,26.44,36600.0,23.0389,23.0913,23.0041,23.0564,36600.0
2011-10-07 14:00:00,26.44,26.45,26.41,26.43,77100.0,23.0564,23.0651,23.0302,23.0477,77100.0
2011-10-07 14:10:00,26.44,26.46,26.38,26.42,43200.0,23.0564,23.0738,23.0041,23.0389,43200.0
2011-10-07 14:20:00,26.42,26.55,26.42,26.44,95700.0,23.0389,23.1523,23.0389,23.0564,95700.0
2011-10-07 14:30:00,26.44,26.58,26.43,26.54,41700.0,23.0564,23.1785,23.0477,23.1436,41700.0
2011-10-07 14:40:00,26.53,26.53,26.41,26.47,53400.0,23.1349,23.1349,23.0302,23.0825,53400.0
2011-10-07 14:50:00,26.48,26.58,26.46,26.54,45900.0,23.0913,23.1785,23.0738,23.1436,45900.0
2011-10-07 15:00:00,26.55,26.57,26.47,26.57,106200.0,23.1523,23.1697,23.0825,23.1697,106200.0
2011-10-07 15:10:00,26.58,26.69,26.52,26.66,107400.0,23.1785,23.2744,23.1261,23.2482,107400.0
2011-10-07 15:20:00,26.65,26.8,26.65,26.8,102900.0,23.2395,23.3703,23.2395,23.3703,102900.0
2011-10-07 15:30:00,26.8,26.82,26.7,26.7,75300.0,23.3703,23.3878,23.2831,23.2831,75300.0
2011-10-07 15:40:00,26.7,26.75,26.62,26.64,187800.0,23.2831,23.3267,23.2133,23.2308,187800.0
2011-10-07 15:50:00,26.63,26.65,26.46,26.54,389700.0,23.2221,23.2395,23.0738,23.1436,389700.0
2011-10-10 09:30:00,26.82,26.9,26.78,26.87,60900.0,23.3878,23.4575,23.3529,23.4314,60900.0
2011-10-10 09:40:00,26.92,27.0,26.88,26.96,42900.0,23.475,23.5447,23.4401,23.5098,42900.0
2011-10-10 09:50:00,26.98,27.13,26.98,27.07,70800.0,23.5273,23.6581,23.5273,23.6058,70800.0
2011-10-10 10:00:00,27.06,27.06,26.98,27.0,65400.0,23.597,23.597,23.5273,23.5447,65400.0
2011-10-10 10:10:00,27.0,27.09,27.0,27.03,87300.0,23.5447,23.6232,23.5447,23.5709,87300.0
2011-10-10 10:20:00,27.04,27.06,26.98,26.98,91500.0,23.5796,23.597,23.5273,23.5273,91500.0
2011-10-10 10:30:00,26.99,27.03,26.96,26.99,41400.0,23.536,23.5709,23.5098,23.536,41400.0
2011-10-10 10:40:00,26.99,26.99,26.9,26.9,116700.0,23.536,23.536,23.4575,23.4575,116700.0
2011-10-10 10:50:00,26.91,26.91,26.83,26.84,29400.0,23.4662,23.4662,23.3965,23.4052,29400.0
2011-10-10 11:00:00,26.82,26.86,26.78,26.79,40800.0,23.3878,23.4226,23.3529,23.3616,40800.0
2011-10-10 11:10:00,26.8,26.81,26.75,26.81,36900.0,23.3703,23.379,23.3267,23.379,36900.0
2011-10-10 11:20:00,26.81,26.81,26.69,26.72,68400.0,23.379,23.379,23.2744,23.3005,68400.0
2011-10-10 11:30:00,26.73,26.73,26.66,26.67,123000.0,23.3093,23.3093,23.2482,23.2569,123000.0
2011-10-10 11:40:00,26.67,26.69,26.66,26.67,38100.0,23.2569,23.2744,23.2482,23.2569,38100.0
2011-10-10 11:50:00,26.67,26.74,26.66,26.67,82800.0,23.2569,23.318,23.2482,23.2569,82800.0
2011-10-10 12:00:00,26.68,26.68,26.62,26.65,122700.0,23.2657,23.2657,23.2133,23.2395,122700.0
2011-10-10 12:10:00,26.66,26.67,26.6,26.61,70800.0,23.2482,23.2569,23.1959,23.2046,70800.0
2011-10-10 12:20:00,26.61,26.63,26.57,26.58,57000.0,23.2046,23.2221,23.1697,23.1785,57000.0
2011-10-10 12:30:00,26.58,26.61,26.53,26.54,60600.0,23.1785,23.2046,23.1349,23.1436,60600.0
2011-10-10 12:40:00,26.53,26.54,26.42,26.42,118800.0,23.1349,23.1436,23.0389,23.0389,118800.0
2011-10-10 12:50:00,26.42,26.43,26.38,26.39,114000.0,23.0389,23.0477,23.0041,23.0128,114000.0
2011-10-10 13:00:00,26.41,26.43,26.4,26.42,108300.0,23.0302,23.0477,23.0215,23.0389,108300.0
2011-10-10 13:10:00,26.43,26.51,26.4,26.48,192600.0,23.0477,23.1174,23.0215,23.0913,192600.0
2011-10-10 13:20:00,26.48,26.5,26.44,26.45,60000.0,23.0913,23.1087,23.0564,23.0651,60000.0
2011-10-10 13:30:00,26.44,26.45,26.38,26.45,81000.0,23.0564,23.0651,23.0041,23.0651,81000.0
2011-10-10 13:40:00,26.45,26.45,26.37,26.38,94200.0,23.0651,23.0651,22.9953,23.0041,94200.0
2011-10-10 13:50:00,26.37,26.46,26.34,26.44,125700.0,22.9953,23.0738,22.9692,23.0564,125700.0
2011-10-10 14:00:00,26.45,26.46,26.38,26.4,81300.0,23.0651,23.0738,23.0041,23.0215,81300.0
2011-10-10 14:10:00,26.39,26.41,26.36,26.38,93000.0,23.0128,23.0302,22.9866,23.0041,93000.0
2011-10-10 14:20:00,26.38,26.43,26.35,26.35,126600.0,23.0041,23.0477,22.9779,22.9779,126600.0
2011-10-10 14:30:00,26.35,26.36,26.32,26.33,146100.0,22.9779,22.9866,22.9517,22.9605,146100.0
2011-10-10 14:40:00,26.33,26.39,26.32,26.36,71100.0,22.9605,23.0128,22.9517,22.9866,71100.0
2011-10-10 14:50:00,26.36,26.41,26.35,26.36,93300.0,22.9866,23.0302,22.9779,22.9866,93300.0
2011-10-10 15:00:00,26.36,26.39,26.34,26.38,133800.0,22.9866,23.0128,22.9692,23.0041,133800.0
2011-10-10 15:10:00,26.38,26.39,26.3,26.37,246000.0,23.0041,23.0128,22.9343,22.9953,246000.0
2011-10-10 15:20:00,26.37,26.42,26.33,26.39,137400.0,22.9953,23.0389,22.9605,23.0128,137400.0
2011-10-10 15:30:00,26.38,26.49,26.37,26.48,193500.0,23.0041,23.1,22.9953,23.0913,193500.0
2011-10-10 15:40:00,26.47,26.56,26.44,26.52,310200.0,23.0825,23.161,23.0564,23.1261,310200.0
2011-10-10 15:50:00,26.52,26.62,26.5,26.58,718800.0,23.1261,23.2133,23.1087,23.1785,718800.0
2011-10-11 09:30:00,26.56,26.65,26.53,26.57,46500.0,23.161,23.2395,23.1349,23.1697,46500.0
2011-10-11 09:40:00,26.55,26.72,26.55,26.71,99900.0,23.1523,23.3005,23.1523,23.2918,99900.0
2011-10-11 09:50:00,26.71,26.77,26.64,26.69,41100.0,23.2918,23.3441,23.2308,23.2744,41100.0
2011-10-11 10:00:00,26.68,26.71,26.62,26.71,52500.0,23.2657,23.2918,23.2133,23.2918,52500.0
2011-10-11 10:10:00,26.71,26.8,26.71,26.72,67200.0,23.2918,23.3703,23.2918,23.3005,67200.0
2011-10-11 10:20:00,26.72,26.82,26.68,26.79,58200.0,23.3005,23.3878,23.2657,23.3616,58200.0
2011-10-11 10:30:00,26.79,26.82,26.76,26.79,52500.0,23.3616,23.3878,23.3354,23.3616,52500.0
2011-10-11 10:40:00,26.79,26.88,26.77,26.79,46500.0,23.3616,23.4401,23.3441,23.3616,46500.0
2011-10-11 10:50:00,26.77,26.8,26.64,26.68,65400.0,23.3441,23.3703,23.2308,23.2657,65400.0
2011-10-11 11:00:00,26.67,26.71,26.61,26.66,174900.0,23.2569,23.2918,23.2046,23.2482,174900.0
2011-10-11 11:10:00,26.65,26.69,26.58,26.66,104700.0,23.2395,23.2744,23.1785,23.2482,104700.0
2011-10-11 11:20:00,26.65,26.66,26.59,26.63,63000.0,23.2395,23.2482,23.1872,23.2221,63000.0
2011-10-11 11:30:00,26.62,26.68,26.61,26.66,123300.0,23.2133,23.2657,23.2046,23.2482,123300.0
2011-10-11 11:40:00,26.67,26.73,26.67,26.69,49800.0,23.2569,23.3093,23.2569,23.2744,49800.0
2011-10-11 11:50:00,26.69,26.73,26.61,26.7,68100.0,23.2744,23.3093,23.2046,23.2831,68100.0
2011-10-11 12:00:00,26.71,26.72,26.64,26.65,70200.0,23.2918,23.3005,23.2308,23.2395,70200.0
2011-10-11 12:10:00,26.66,26.71,26.62,26.63,76200.0,23.2482,23.2918,23.2133,23.2221,76200.0
2011-10-11 12:20:00,26.63,26.66,26.61,26.64,65400.0,23.2221,23.2482,23.2046,23.2308,65400.0
2011-10-11 12:30:00,26.63,26.65,26.5,26.51,231000.0,23.2221,23.2395,23.1087,23.1174,231000.0
2011-10-11 12:40:00,26.51,26.52,26.44,26.44,79500.0,23.1174,23.1261,23.0564,23.0564,79500.0
2011-10-11 12:50:00,26.44,26.54,26.44,26.54,51300.0,23.0564,23.1436,23.0564,23.1436,51300.0
2011-10-11 13:00:00,26.54,26.57,26.49,26.57,52800.0,23.1436,23.1697,23.1,23.1697,52800.0
2011-10-11 13:10:00,26.57,26.6,26.47,26.59,70500.0,23.1697,23.1959,23.0825,23.1872,70500.0
2011-10-11 13:20:00,26.59,26.63,26.55,26.61,44100.0,23.1872,23.2221,23.1523,23.2046,44100.0
2011-10-11 13:30:00,26.6,26.65,26.59,26.6,88500.0,23.1959,23.2395,23.1872,23.1959,88500.0
2011-10-11 13:40:00,26.6,26.62,26.52,26.53,88500.0,23.1959,23.2133,23.1261,23.1349,88500.0
2011-10-11 13:50:00,26.54,26.61,26.54,26.56,68400.0,23.1436,23.2046,23.1436,23.161,68400.0
2011-10-11 14:00:00,26.57,26.58,26.47,26.49,92100.0,23.1697,23.1785,23.0825,23.1,92100.0
2011-10-11 14:10:00,26.48,26.53,26.43,26.49,107400.0,23.0913,23.1349,23.0477,23.1,107400.0
2011-10-11 14:20:00,26.48,26.49,26.38,26.39,94200.0,23.0913,23.1,23.0041,23.0128,94200.0
2011-10-11 14:30:00,26.4,26.47,26.4,26.41,83400.0,23.0215,23.0825,23.0215,23.0302,83400.0
2011-10-11 14:40:00,26.41,26.43,26.36,26.37,74700.0,23.0302,23.0477,22.9866,22.9953,74700.0
2011-10-11 14:50:00,26.37,26.41,26.37,26.4,111300.0,22.9953,23.0302,22.9953,23.0215,111300.0
2011-10-11 15:00:00,26.4,26.5,26.4,26.48,143400.0,23.0215,23.1087,23.0215,23.0913,143400.0
2011-10-11 15:10:00,26.48,26.53,26.45,26.48,122700.0,23.0913,23.1349,23.0651,23.0913,122700.0
2011-10-11 15:20:00,26.48,26.5,26.41,26.42,141900.0,23.0913,23.1087,23.0302,23.0389,141900.0
2011-10-11 15:30:00,26.42,26.55,26.42,26.52,197100.0,23.0389,23.1523,23.0389,23.1261,197100.0
2011-10-11 15:40:00,26.52,26.58,26.5,26.51,244200.0,23.1261,23.1785,23.1087,23.1174,244200.0
2011-10-11 15:50:00,26.53,26.58,26.49,26.54,421500.0,23.1349,23.1785,23.1,23.1436,421500.0
2011-10-12 09:30:00,26.74,26.8,26.67,26.68,61500.0,23.318,23.3703,23.2569,23.2657,61500.0
2011-10-12 09:40:00,26.69,26.73,26.61,26.63,37500.0,23.2744,23.3093,23.2046,23.2221,37500.0
2011-10-12 09:50:00,26.64,26.73,26.63,26.64,135000.0,23.2308,23.3093,23.2221,23.2308,135000.0
2011-10-12 10:00:00,26.66,26.66,26.57,26.64,125400.0,23.2482,23.2482,23.1697,23.2308,125400.0
2011-10-12 10:10:00,26.63,26.69,26.61,26.65,26100.0,23.2221,23.2744,23.2046,23.2395,26100.0
2011-10-12 10:20:00,26.66,26.78,26.65,26.76,104400.0,23.2482,23.3529,23.2395,23.3354,104400.0
2011-10-12 10:30:00,26.77,26.78,26.7,26.76,43800.0,23.3441,23.3529,23.2831,23.3354,43800.0
2011-10-12 10:40:00,26.76,26.8,26.65,26.69,118200.0,23.3354,23.3703,23.2395,23.2744,118200.0
2011-10-12 10:50:00,26.68,26.68,26.6,26.62,54900.0,23.2657,23.2657,23.1959,23.2133,54900.0
2011-10-12 11:00:00,26.63,26.78,26.63,26.76,48900.0,23.2221,23.3529,23.2221,23.3354,48900.0
2011-10-12 11:10:00,26.79,26.8,26.7,26.76,150900.0,23.3616,23.3703,23.2831,23.3354,150900.0
2011-10-12 11:20:00,26.76,26.79,26.74,26.76,45300.0,23.3354,23.3616,23.318,23.3354,45300.0
2011-10-12 11:30:00,26.77,26.82,26.76,26.81,79800.0,23.3441,23.3878,23.3354,23.379,79800.0
2011-10-12 11:40:00,26.82,26.84,26.78,26.79,34500.0,23.3878,23.4052,23.3529,23.3616,34500.0
2011-10-12 11:50:00,26.78,26.83,26.73,26.8,45900.0,23.3529,23.3965,23.3093,23.3703,45900.0
2011-10-12 12:00:00,26.81,26.85,26.79,26.79,32100.0,23.379,23.4139,23.3616,23.3616,32100.0
2011-10-12 12:10:00,26.77,26.8,26.74,26.77,56700.0,23.3441,23.3703,23.318,23.3441,56700.0
2011-10-12 12:20:00,26.77,26.8,26.75,26.76,94200.0,23.3441,23.3703,23.3267,23.3354,94200.0
2011-10-12 12:30:00,26.76,26.8,26.75,26.78,31200.0,23.3354,23.3703,23.3267,23.3529,31200.0
2011-10-12 12:40:00,26.79,26.8,26.76,26.79,39300.0,23.3616,23.3703,23.3354,23.3616,39300.0
2011-10-12 12:50:00,26.79,26.81,26.78,26.79,57900.0,23.3616,23.379,23.3529,23.3616,57900.0
2011-10-12 13:00:00,26.8,26.81,26.78,26.79,90900.0,23.3703,23.379,23.3529,23.3616,90900.0
2011-10-12 13:10:00,26.8,26.81,26.77,26.79,48300.0,23.3703,23.379,23.3441,23.3616,48300.0
2011-10-12 13:20:00,26.78,26.81,26.74,26.79,34200.0,23.3529,23.379,23.318,23.3616,34200.0
2011-10-12 13:30:00,26.78,26.82,26.75,26.8,28800.0,23.3529,23.3878,23.3267,23.3703,28800.0
2011-10-12 13:40:00,26.81,26.82,26.78,26.79,35100.0,23.379,23.3878,23.3529,23.3616,35100.0
2011-10-12 13:50:00,26.79,26.81,26.76,26.76,50700.0,23.3616,23.379,23.3354,23.3354,50700.0
2011-10-12 14:00:00,26.78,26.88,26.76,26.87,87300.0,23.3529,23.4401,23.3354,23.4314,87300.0
2011-10-12 14:10:00,26.88,26.92,26.85,26.89,24000.0,23.4401,23.475,23.4139,23.4488,24000.0
2011-10-12 14:20:00,26.9,26.92,26.85,26.88,61800.0,23.4575,23.475,23.4139,23.4401,61800.0
2011-10-12 14:30:00,26.88,27.0,26.88,26.91,201600.0,23.4401,23.5447,23.4401,23.4662,201600.0
2011-10-12 14:40:00,26.92,26.94,26.85,26.89,95400.0,23.475,23.4924,23.4139,23.4488,95400.0
2011-10-12 14:50:00,26.89,26.91,26.77,26.79,51300.0,23.4488,23.4662,23.3441,23.3616,51300.0
2011-10-12 15:00:00,26.79,26.83,26.74,26.79,48300.0,23.3616,23.3965,23.318,23.3616,48300.0
2011-10-12 15:10:00,26.79,26.81,26.72,26.75,61500.0,23.3616,23.379,23.3005,23.3267,61500.0
2011-10-12 15:20:00,26.76,26.84,26.72,26.84,45300.0,23.3354,23.4052,23.3005,23.4052,45300.0
2011-10-12 15:30:00,26.83,26.86,26.74,26.83,137700.0,23.3965,23.4226,23.318,23.3965,137700.0
2011-10-12 15:40:00,26.82,26.9,26.67,26.7,159300.0,23.3878,23.4575,23.2569,23.2831,159300.0
2011-10-12 15:50:00,26.71,26.77,26.68,26.71,213600.0,23.2918,23.3441,23.2657,23.2918,213600.0
2011-10-13 09:30:00,26.53,26.6,26.45,26.51,44400.0,23.1349,23.1959,23.0651,23.1174,44400.0
2011-10-13 09:40:00,26.48,26.56,26.48,26.52,40800.0,23.0913,23.161,23.0913,23.1261,40800.0
2011-10-13 09:50:00,26.52,26.52,26.3,26.34,72000.0,23.1261,23.1261,22.9343,22.9692,72000.0
2011-10-13 10:00:00,26.33,26.4,26.25,26.27,55200.0,22.9605,23.0215,22.8907,22.9081,55200.0
2011-10-13 10:10:00,26.25,26.33,26.2,26.2,69300.0,22.8907,22.9605,22.8471,22.8471,69300.0
2011-10-13 10:20:00,26.2,26.33,26.19,26.31,38400.0,22.8471,22.9605,22.8384,22.943,38400.0
2011-10-13 10:30:00,26.28,26.4,26.28,26.38,31800.0,22.9169,23.0215,22.9169,23.0041,31800.0
2011-10-13 10:40:00,26.36,26.41,26.25,26.28,40500.0,22.9866,23.0302,22.8907,22.9169,40500.0
2011-10-13 10:50:00,26.29,26.37,26.29,26.3,38400.0,22.9256,22.9953,22.9256,22.9343,38400.0
2011-10-13 11:00:00,26.3,26.39,26.29,26.32,48300.0,22.9343,23.0128,22.9256,22.9517,48300.0
2011-10-13 11:10:00,26.32,26.42,26.31,26.32,27900.0,22.9517,23.0389,22.943,22.9517,27900.0
2011-10-13 11:20:00,26.33,26.39,26.32,26.37,33600.0,22.9605,23.0128,22.9517,22.9953,33600.0
2011-10-13 11:30:00,26.36,26.45,26.36,26.4,18900.0,22.9866,23.0651,22.9866,23.0215,18900.0
2011-10-13 11:40:00,26.42,26.5,26.4,26.5,38100.0,23.0389,23.1087,23.0215,23.1087,38100.0
2011-10-13 11:50:00,26.49,26.5,26.45,26.5,17700.0,23.1,23.1087,23.0651,23.1087,17700.0
2011-10-13 12:00:00,26.49,26.54,26.48,26.51,33300.0,23.1,23.1436,23.0913,23.1174,33300.0
2011-10-13 12:10:00,26.53,26.53,26.45,26.45,31200.0,23.1349,23.1349,23.0651,23.0651,31200.0
2011-10-13 12:20:00,26.46,26.48,26.38,26.39,31800.0,23.0738,23.0913,23.0041,23.0128,31800.0
2011-10-13 12:30:00,26.4,26.41,26.34,26.34,18600.0,23.0215,23.0302,22.9692,22.9692,18600.0
2011-10-13 12:40:00,26.35,26.46,26.34,26.45,50100.0,22.9779,23.0738,22.9692,23.0651,50100.0
2011-10-13 12:50:00,26.45,26.49,26.44,26.48,20100.0,23.0651,23.1,23.0564,23.0913,20100.0
2011-10-13 13:00:00,26.48,26.51,26.43,26.51,34800.0,23.0913,23.1174,23.0477,23.1174,34800.0
2011-10-13 13:10:00,26.52,26.61,26.52,26.54,61200.0,23.1261,23.2046,23.1261,23.1436,61200.0
2011-10-13 13:20:00,26.54,26.62,26.5,26.57,31200.0,23.1436,23.2133,23.1087,23.1697,31200.0
2011-10-13 13:30:00,26.57,26.57,26.52,26.52,33600.0,23.1697,23.1697,23.1261,23.1261,33600.0
2011-10-13 13:40:00,26.52,26.57,26.51,26.53,56100.0,23.1261,23.1697,23.1174,23.1349,56100.0
2011-10-13 13:50:00,26.53,26.54,26.4,26.41,82800.0,23.1349,23.1436,23.0215,23.0302,82800.0
2011-10-13 14:00:00,26.41,26.42,26.34,26.4,154800.0,23.0302,23.0389,22.9692,23.0215,154800.0
2011-10-13 14:10:00,26.41,26.48,26.39,26.46,36000.0,23.0302,23.0913,23.0128,23.0738,36000.0
2011-10-13 14:20:00,26.47,26.5,26.37,26.41,48600.0,23.0825,23.1087,22.9953,23.0302,48600.0
2011-10-13 14:30:00,26.42,26.43,26.37,26.37,86100.0,23.0389,23.0477,22.9953,22.9953,86100.0
2011-10-13 14:40:00,26.37,26.49,26.35,26.49,54900.0,22.9953,23.1,22.9779,23.1,54900.0
2011-10-13 14:50:00,26.49,26.54,26.47,26.51,40500.0,23.1,23.1436,23.0825,23.1174,40500.0
2011-10-13 15:00:00,26.52,26.55,26.49,26.52,64500.0,23.1261,23.1523,23.1,23.1261,64500.0
2011-10-13 15:10:00,26.53,26.55,26.49,26.53,65400.0,23.1349,23.1523,23.1,23.1349,65400.0
2011-10-13 15:20:00,26.53,26.53,26.4,26.42,51300.0,23.1349,23.1349,23.0215,23.0389,51300.0
2011-10-13 15:30:00,26.42,26.46,26.39,26.41,66000.0,23.0389,23.0738,23.0128,23.0302,66000.0
2011-10-13 15:40:00,26.41,26.47,26.38,26.44,138000.0,23.0302,23.0825,23.0041,23.0564,138000.0
2011-10-13 15:50:00,26.45,26.53,26.45,26.5,176700.0,23.0651,23.1349,23.0651,23.1087,176700.0
2011-10-14 09:30:00,26.72,26.78,26.65,26.66,43800.0,23.3005,23.3529,23.2395,23.2482,43800.0
2011-10-14 09:40:00,26.68,26.72,26.61,26.7,36600.0,23.2657,23.3005,23.2046,23.2831,36600.0
2011-10-14 09:50:00,26.67,26.68,26.56,26.6,101400.0,23.2569,23.2657,23.161,23.1959,101400.0
2011-10-14 10:00:00,26.6,26.6,26.44,26.46,121800.0,23.1959,23.1959,23.0564,23.0738,121800.0
2011-10-14 10:10:00,26.47,26.49,26.41,26.41,71700.0,23.0825,23.1,23.0302,23.0302,71700.0
2011-10-14 10:20:00,26.43,26.48,26.36,26.37,31200.0,23.0477,23.0913,22.9866,22.9953,31200.0
2011-10-14 10:30:00,26.38,26.49,26.38,26.43,26400.0,23.0041,23.1,23.0041,23.0477,26400.0
2011-10-14 10:40:00,26.44,26.48,26.41,26.44,25200.0,23.0564,23.0913,23.0302,23.0564,25200.0
2011-10-14 10:50:00,26.45,26.48,26.39,26.45,39900.0,23.0651,23.0913,23.0128,23.0651,39900.0
2011-10-14 11:00:00,26.45,26.49,26.35,26.39,31500.0,23.0651,23.1,22.9779,23.0128,31500.0
2011-10-14 11:10:00,26.39,26.48,26.37,26.48,30900.0,23.0128,23.0913,22.9953,23.0913,30900.0
2011-10-14 11:20:00,26.48,26.48,26.36,26.37,23400.0,23.0913,23.0913,22.9866,22.9953,23400.0
2011-10-14 11:30:00,26.37,26.44,26.37,26.41,25500.0,22.9953,23.0564,22.9953,23.0302,25500.0
2011-10-14 11:40:00,26.4,26.46,26.37,26.43,25800.0,23.0215,23.0738,22.9953,23.0477,25800.0
2011-10-14 11:50:00,26.43,26.45,26.4,26.42,56100.0,23.0477,23.0651,23.0215,23.0389,56100.0
2011-10-14 12:00:00,26.41,26.42,26.36,26.41,21600.0,23.0302,23.0389,22.9866,23.0302,21600.0
2011-10-14 12:10:00,26.4,26.41,26.34,26.36,16800.0,23.0215,23.0302,22.9692,22.9866,16800.0
2011-10-14 12:20:00,26.36,26.4,26.35,26.36,30300.0,22.9866,23.0215,22.9779,22.9866,30300.0
2011-10-14 12:30:00,26.37,26.44,26.37,26.4,18900.0,22.9953,23.0564,22.9953,23.0215,18900.0
2011-10-14 12:40:00,26.41,26.45,26.41,26.43,19500.0,23.0302,23.0651,23.0302,23.0477,19500.0
2011-10-14 12:50:00,26.43,26.44,26.41,26.42,16800.0,23.0477,23.0564,23.0302,23.0389,16800.0
2011-10-14 13:00:00,26.42,26.49,26.42,26.47,12300.0,23.0389,23.1,23.0389,23.0825,12300.0
2011-10-14 13:10:00,26.47,26.51,26.46,26.5,15000.0,23.0825,23.1174,23.0738,23.1087,15000.0
2011-10-14 13:20:00,26.51,26.51,26.47,26.48,17100.0,23.1174,23.1174,23.0825,23.0913,17100.0
2011-10-14 13:30:00,26.48,26.54,26.47,26.53,27000.0,23.0913,23.1436,23.0825,23.1349,27000.0
2011-10-14 13:40:00,26.53,26.56,26.53,26.55,21300.0,23.1349,23.161,23.1349,23.1523,21300.0
2011-10-14 13:50:00,26.54,26.57,26.53,26.56,42300.0,23.1436,23.1697,23.1349,23.161,42300.0
2011-10-14 14:00:00,26.56,26.58,26.52,26.52,31800.0,23.161,23.1785,23.1261,23.1261,31800.0
2011-10-14 14:10:00,26.52,26.57,26.51,26.55,26100.0,23.1261,23.1697,23.1174,23.1523,26100.0
2011-10-14 14:20:00,26.55,26.58,26.53,26.56,35100.0,23.1523,23.1785,23.1349,23.161,35100.0
2011-10-14 14:30:00,26.55,26.55,26.52,26.52,36900.0,23.1523,23.1523,23.1261,23.1261,36900.0
2011-10-14 14:40:00,26.52,26.53,26.51,26.52,31200.0,23.1261,23.1349,23.1174,23.1261,31200.0
2011-10-14 14:50:00,26.52,26.56,26.52,26.56,57300.0,23.1261,23.161,23.1261,23.161,57300.0
2011-10-14 15:00:00,26.56,26.59,26.55,26.56,56400.0,23.161,23.1872,23.1523,23.161,56400.0
2011-10-14 15:10:00,26.56,26.62,26.54,26.61,79200.0,23.161,23.2133,23.1436,23.2046,79200.0
2011-10-14 15:20:00,26.61,26.64,26.57,26.62,86700.0,23.2046,23.2308,23.1697,23.2133,86700.0
2011-10-14 15:30:00,26.63,26.7,26.62,26.62,111000.0,23.2221,23.2831,23.2133,23.2133,111000.0
2011-10-14 15:40:00,26.62,26.65,26.53,26.57,136200.0,23.2133,23.2395,23.1349,23.1697,136200.0
2011-10-14 15:50:00,26.58,26.68,26.55,26.67,208500.0,23.1785,23.2657,23.1523,23.2569,208500.0
2011-10-17 09:30:00,26.43,26.67,26.43,26.43,98400.0,23.0477,23.2569,23.0477,23.0477,98400.0
2011-10-17 09:40:00,26.42,26.43,26.3,26.3,89100.0,23.0389,23.0477,22.9343,22.9343,89100.0
2011-10-17 09:50:00,26.32,26.34,26.2,26.23,99000.0,22.9517,22.9692,22.8471,22.8733,99000.0
2011-10-17 10:00:00,26.23,26.27,26.19,26.2,76800.0,22.8733,22.9081,22.8384,22.8471,76800.0
2011-10-17 10:10:00,26.2,26.23,26.18,26.19,70500.0,22.8471,22.8733,22.8297,22.8384,70500.0
2011-10-17 10:20:00,26.2,26.21,26.15,26.16,64800.0,22.8471,22.8558,22.8035,22.8122,64800.0
2011-10-17 10:30:00,26.17,26.22,26.16,26.18,57600.0,22.8209,22.8645,22.8122,22.8297,57600.0
2011-10-17 10:40:00,26.17,26.17,26.05,26.07,51600.0,22.8209,22.8209,22.7163,22.7337,51600.0
2011-10-17 10:50:00,26.06,26.16,26.05,26.16,45300.0,22.725,22.8122,22.7163,22.8122,45300.0
2011-10-17 11:00:00,26.16,26.22,26.14,26.22,47100.0,22.8122,22.8645,22.7948,22.8645,47100.0
2011-10-17 11:10:00,26.22,26.23,26.18,26.18,37800.0,22.8645,22.8733,22.8297,22.8297,37800.0
2011-10-17 11:20:00,26.19,26.21,26.18,26.18,33900.0,22.8384,22.8558,22.8297,22.8297,33900.0
2011-10-17 11:30:00,26.19,26.22,26.17,26.21,29100.0,22.8384,22.8645,22.8209,22.8558,29100.0
2011-10-17 11:40:00,26.2,26.21,26.11,26.12,38700.0,22.8471,22.8558,22.7686,22.7773,38700.0
2011-10-17 11:50:00,26.12,26.13,26.06,26.1,138900.0,22.7773,22.7861,22.725,22.7599,138900.0
2011-10-17 12:00:00,26.08,26.09,26.02,26.04,35100.0,22.7425,22.7512,22.6901,22.7076,35100.0
2011-10-17 12:10:00,26.03,26.06,26.0,26.05,46200.0,22.6988,22.725,22.6727,22.7163,46200.0
2011-10-17 12:20:00,26.05,26.08,26.02,26.07,44700.0,22.7163,22.7425,22.6901,22.7337,44700.0
2011-10-17 12:30:00,26.06,26.07,26.01,26.03,27600.0,22.725,22.7337,22.6814,22.6988,27600.0
2011-10-17 12:40:00,26.02,26.1,26.01,26.01,29100.0,22.6901,22.7599,22.6814,22.6814,29100.0
2011-10-17 12:50:00,26.01,26.03,25.99,26.01,27600.0,22.6814,22.6988,22.664,22.6814,27600.0
2011-10-17 13:00:00,26.0,26.0,25.95,25.98,30000.0,22.6727,22.6727,22.6291,22.6552,30000.0
2011-10-17 13:10:00,25.97,26.06,25.97,26.06,39600.0,22.6465,22.725,22.6465,22.725,39600.0
2011-10-17 13:20:00,26.06,26.11,26.04,26.05,24600.0,22.725,22.7686,22.7076,22.7163,24600.0
2011-10-17 13:30:00,26.03,26.03,25.95,25.97,40500.0,22.6988,22.6988,22.6291,22.6465,40500.0
2011-10-17 13:40:00,26.0,26.03,25.96,25.97,65400.0,22.6727,22.6988,22.6378,22.6465,65400.0
2011-10-17 13:50:00,25.97,25.99,25.93,25.96,39300.0,22.6465,22.664,22.6116,22.6378,39300.0
2011-10-17 14:00:00,25.97,26.0,25.9,25.91,59100.0,22.6465,22.6727,22.5855,22.5942,59100.0
2011-10-17 14:10:00,25.92,25.95,25.9,25.93,49500.0,22.6029,22.6291,22.5855,22.6116,49500.0
2011-10-17 14:20:00,25.94,25.94,25.88,25.91,34800.0,22.6204,22.6204,22.568,22.5942,34800.0
2011-10-17 14:30:00,25.92,25.92,25.85,25.87,60000.0,22.6029,22.6029,22.5419,22.5593,60000.0
2011-10-17 14:40:00,25.88,25.92,25.85,25.88,49200.0,22.568,22.6029,22.5419,22.568,49200.0
2011-10-17 14:50:00,25.88,25.95,25.84,25.95,40200.0,22.568,22.6291,22.5332,22.6291,40200.0
2011-10-17 15:00:00,25.95,25.96,25.91,25.93,38400.0,22.6291,22.6378,22.5942,22.6116,38400.0
2011-10-17 15:10:00,25.93,26.03,25.92,25.96,61800.0,22.6116,22.6988,22.6029,22.6378,61800.0
2011-10-17 15:20:00,25.96,25.98,25.92,25.97,66900.0,22.6378,22.6552,22.6029,22.6465,66900.0
2011-10-17 15:30:00,25.96,26.0,25.86,25.86,93900.0,22.6378,22.6727,22.5506,22.5506,93900.0
2011-10-17 15:40:00,25.86,26.02,25.85,25.93,127800.0,22.5506,22.6901,22.5419,22.6116,127800.0
2011-10-17 15:50:00,25.94,25.96,25.85,25.9,237000.0,22.6204,22.6378,22.5419,22.5855,237000.0
2011-10-18 09:30:00,25.87,26.0,25.85,25.91,147000.0,22.5593,22.6727,22.5419,22.5942,147000.0
2011-10-18 09:40:00,25.88,25.91,25.75,25.76,88800.0,22.568,22.5942,22.4547,22.4634,88800.0
2011-10-18 09:50:00,25.78,25.8,25.53,25.64,153000.0,22.4808,22.4983,22.2628,22.3588,153000.0
2011-10-18 10:00:00,25.64,25.68,25.53,25.54,169200.0,22.3588,22.3936,22.2628,22.2716,169200.0
2011-10-18 10:10:00,25.52,25.62,25.52,25.53,72000.0,22.2541,22.3413,22.2541,22.2628,72000.0
2011-10-18 10:20:00,25.52,25.76,25.52,25.74,127500.0,22.2541,22.4634,22.2541,22.446,127500.0
2011-10-18 10:30:00,25.75,25.81,25.7,25.7,110700.0,22.4547,22.507,22.4111,22.4111,110700.0
2011-10-18 10:40:00,25.71,25.76,25.71,25.76,138000.0,22.4198,22.4634,22.4198,22.4634,138000.0
2011-10-18 10:50:00,25.76,25.87,25.76,25.83,142800.0,22.4634,22.5593,22.4634,22.5244,142800.0
2011-10-18 11:00:00,25.83,25.88,25.81,25.87,116400.0,22.5244,22.568,22.507,22.5593,116400.0
2011-10-18 11:10:00,25.87,25.9,25.79,25.82,51300.0,22.5593,22.5855,22.4896,22.5157,51300.0
2011-10-18 11:20:00,25.82,25.83,25.7,25.72,52800.0,22.5157,22.5244,22.4111,22.4285,52800.0
2011-10-18 11:30:00,25.73,25.88,25.71,25.87,93900.0,22.4372,22.568,22.4198,22.5593,93900.0
2011-10-18 11:40:00,25.87,25.94,25.87,25.88,139500.0,22.5593,22.6204,22.5593,22.568,139500.0
2011-10-18 11:50:00,25.89,25.98,25.87,25.98,143700.0,22.5768,22.6552,22.5593,22.6552,143700.0
2011-10-18 12:00:00,25.98,26.02,25.97,26.02,85200.0,22.6552,22.6901,22.6465,22.6901,85200.0
2011-10-18 12:10:00,26.02,26.04,25.97,25.98,95100.0,22.6901,22.7076,22.6465,22.6552,95100.0
2011-10-18 12:20:00,25.99,26.07,25.98,26.07,61500.0,22.664,22.7337,22.6552,22.7337,61500.0
2011-10-18 12:30:00,26.06,26.08,26.04,26.08,84000.0,22.725,22.7425,22.7076,22.7425,84000.0
2011-10-18 12:40:00,26.08,26.11,26.06,26.07,106500.0,22.7425,22.7686,22.725,22.7337,106500.0
2011-10-18 12:50:00,26.06,26.1,26.04,26.1,34200.0,22.725,22.7599,22.7076,22.7599,34200.0
2011-10-18 13:00:00,26.11,26.13,26.09,26.1,45900.0,22.7686,22.7861,22.7512,22.7599,45900.0
2011-10-18 13:10:00,26.1,26.11,26.04,26.06,51600.0,22.7599,22.7686,22.7076,22.725,51600.0
2011-10-18 13:20:00,26.06,26.09,26.04,26.08,62700.0,22.725,22.7512,22.7076,22.7425,62700.0
2011-10-18 13:30:00,26.11,26.12,26.09,26.11,73500.0,22.7686,22.7773,22.7512,22.7686,73500.0
2011-10-18 13:40:00,26.1,26.14,26.09,26.12,63000.0,22.7599,22.7948,22.7512,22.7773,63000.0
2011-10-18 13:50:00,26.12,26.18,26.12,26.15,40800.0,22.7773,22.8297,22.7773,22.8035,40800.0
2011-10-18 14:00:00,26.15,26.17,26.13,26.16,85200.0,22.8035,22.8209,22.7861,22.8122,85200.0
2011-10-18 14:10:00,26.17,26.25,26.16,26.21,66300.0,22.8209,22.8907,22.8122,22.8558,66300.0
2011-10-18 14:20:00,26.21,26.24,26.2,26.21,47400.0,22.8558,22.882,22.8471,22.8558,47400.0
2011-10-18 14:30:00,26.21,26.31,26.21,26.26,62100.0,22.8558,22.943,22.8558,22.8994,62100.0
2011-10-18 14:40:00,26.26,26.31,26.22,26.3,74400.0,22.8994,22.943,22.8645,22.9343,74400.0
2011-10-18 14:50:00,26.3,26.32,26.26,26.3,99900.0,22.9343,22.9517,22.8994,22.9343,99900.0
2011-10-18 15:00:00,26.32,26.53,26.31,26.49,120900.0,22.9517,23.1349,22.943,23.1,120900.0
2011-10-18 15:10:00,26.5,26.62,26.43,26.44,270000.0,23.1087,23.2133,23.0477,23.0564,270000.0
2011-10-18 15:20:00,26.45,26.57,26.43,26.46,345600.0,23.0651,23.1697,23.0477,23.0738,345600.0
2011-10-18 15:30:00,26.46,26.5,26.39,26.46,205800.0,23.0738,23.1087,23.0128,23.0738,205800.0
2011-10-18 15:40:00,26.47,26.57,26.43,26.52,263700.0,23.0825,23.1697,23.0477,23.1261,263700.0
2011-10-18 15:50:00,26.53,26.6,26.41,26.5,498600.0,23.1349,23.1959,23.0302,23.1087,498600.0
2011-10-19 09:30:00,26.46,26.46,26.22,26.36,121500.0,23.0738,23.0738,22.8645,22.9866,121500.0
2011-10-19 09:40:00,26.36,26.39,26.21,26.22,83700.0,22.9866,23.0128,22.8558,22.8645,83700.0
2011-10-19 09:50:00,26.22,26.23,26.05,26.13,155400.0,22.8645,22.8733,22.7163,22.7861,155400.0
2011-10-19 10:00:00,26.14,26.28,26.05,26.28,130200.0,22.7948,22.9169,22.7163,22.9169,130200.0
2011-10-19 10:10:00,26.26,26.33,26.21,26.29,72600.0,22.8994,22.9605,22.8558,22.9256,72600.0
2011-10-19 10:20:00,26.3,26.35,26.25,26.28,65700.0,22.9343,22.9779,22.8907,22.9169,65700.0
2011-10-19 10:30:00,26.29,26.31,26.2,26.24,156600.0,22.9256,22.943,22.8471,22.882,156600.0
2011-10-19 10:40:00,26.26,26.29,26.2,26.23,54300.0,22.8994,22.9256,22.8471,22.8733,54300.0
2011-10-19 10:50:00,26.24,26.27,26.23,26.25,31800.0,22.882,22.9081,22.8733,22.8907,31800.0
2011-10-19 11:00:00,26.24,26.27,26.21,26.25,49200.0,22.882,22.9081,22.8558,22.8907,49200.0
2011-10-19 11:10:00,26.24,26.27,26.19,26.22,96000.0,22.882,22.9081,22.8384,22.8645,96000.0
2011-10-19 11:20:00,26.23,26.28,26.22,26.25,57300.0,22.8733,22.9169,22.8645,22.8907,57300.0
2011-10-19 11:30:00,26.26,26.29,26.24,26.26,41700.0,22.8994,22.9256,22.882,22.8994,41700.0
2011-10-19 11:40:00,26.27,26.28,26.22,26.22,44400.0,22.9081,22.9169,22.8645,22.8645,44400.0
2011-10-19 11:50:00,26.22,26.27,26.21,26.25,55200.0,22.8645,22.9081,22.8558,22.8907,55200.0
2011-10-19 12:00:00,26.24,26.28,26.23,26.25,57300.0,22.882,22.9169,22.8733,22.8907,57300.0
2011-10-19 12:10:00,26.25,26.28,26.24,26.27,31800.0,22.8907,22.9169,22.882,22.9081,31800.0
2011-10-19 12:20:00,26.25,26.3,26.24,26.25,64500.0,22.8907,22.9343,22.882,22.8907,64500.0
2011-10-19 12:30:00,26.25,26.29,26.25,26.28,56700.0,22.8907,22.9256,22.8907,22.9169,56700.0
2011-10-19 12:40:00,26.28,26.31,26.27,26.29,59700.0,22.9169,22.943,22.9081,22.9256,59700.0
2011-10-19 12:50:00,26.3,26.31,26.29,26.29,56400.0,22.9343,22.943,22.9256,22.9256,56400.0
2011-10-19 13:00:00,26.29,26.31,26.28,26.3,69300.0,22.9256,22.943,22.9169,22.9343,69300.0
2011-10-19 13:10:00,26.29,26.31,26.27,26.27,41100.0,22.9256,22.943,22.9081,22.9081,41100.0
2011-10-19 13:20:00,26.26,26.29,26.26,26.27,31200.0,22.8994,22.9256,22.8994,22.9081,31200.0
2011-10-19 13:30:00,26.27,26.27,26.23,26.23,53700.0,22.9081,22.9081,22.8733,22.8733,53700.0
2011-10-19 13:40:00,26.23,26.26,26.22,26.23,88800.0,22.8733,22.8994,22.8645,22.8733,88800.0
2011-10-19 13:50:00,26.24,26.28,26.17,26.18,134400.0,22.882,22.9169,22.8209,22.8297,134400.0
2011-10-19 14:00:00,26.18,26.2,26.01,26.01,90000.0,22.8297,22.8471,22.6814,22.6814,90000.0
2011-10-19 14:10:00,26.01,26.04,25.97,25.99,93300.0,22.6814,22.7076,22.6465,22.664,93300.0
2011-10-19 14:20:00,25.99,26.02,25.93,25.94,51000.0,22.664,22.6901,22.6116,22.6204,51000.0
2011-10-19 14:30:00,25.94,25.96,25.89,25.9,57600.0,22.6204,22.6378,22.5768,22.5855,57600.0
2011-10-19 14:40:00,25.9,25.93,25.82,25.88,100200.0,22.5855,22.6116,22.5157,22.568,100200.0
2011-10-19 14:50:00,25.88,25.88,25.76,25.79,95700.0,22.568,22.568,22.4634,22.4896,95700.0
2011-10-19 15:00:00,25.8,25.81,25.75,25.78,107100.0,22.4983,22.507,22.4547,22.4808,107100.0
2011-10-19 15:10:00,25.78,25.85,25.74,25.83,85500.0,22.4808,22.5419,22.446,22.5244,85500.0
2011-10-19 15:20:00,25.84,25.86,25.76,25.76,93000.0,22.5332,22.5506,22.4634,22.4634,93000.0
2011-10-19 15:30:00,25.76,25.85,25.75,25.77,112800.0,22.4634,22.5419,22.4547,22.4721,112800.0
2011-10-19 15:40:00,25.77,25.86,25.71,25.84,145500.0,22.4721,22.5506,22.4198,22.5332,145500.0
2011-10-19 15:50:00,25.83,25.83,25.77,25.79,301200.0,22.5244,22.5244,22.4721,22.4896,301200.0
2011-10-20 09:30:00,25.95,26.37,25.95,26.33,148200.0,22.6291,22.9953,22.6291,22.9605,148200.0
2011-10-20 09:40:00,26.32,26.57,26.23,26.44,126600.0,22.9517,23.1697,22.8733,23.0564,126600.0
2011-10-20 09:50:00,26.43,26.48,26.39,26.44,105000.0,23.0477,23.0913,23.0128,23.0564,105000.0
2011-10-20 10:00:00,26.46,26.58,26.4,26.42,158400.0,23.0738,23.1785,23.0215,23.0389,158400.0
2011-10-20 10:10:00,26.45,26.51,26.37,26.37,81600.0,23.0651,23.1174,22.9953,22.9953,81600.0
2011-10-20 10:20:00,26.38,26.41,26.17,26.24,66900.0,23.0041,23.0302,22.8209,22.882,66900.0
2011-10-20 10:30:00,26.24,26.28,26.19,26.27,44100.0,22.882,22.9169,22.8384,22.9081,44100.0
2011-10-20 10:40:00,26.29,26.29,26.11,26.11,38700.0,22.9256,22.9256,22.7686,22.7686,38700.0
2011-10-20 10:50:00,26.11,26.13,26.01,26.02,39900.0,22.7686,22.7861,22.6814,22.6901,39900.0
2011-10-20 11:00:00,26.01,26.05,25.96,26.05,70800.0,22.6814,22.7163,22.6378,22.7163,70800.0
2011-10-20 11:10:00,26.03,26.05,25.97,25.97,29700.0,22.6988,22.7163,22.6465,22.6465,29700.0
2011-10-20 11:20:00,25.98,26.13,25.98,26.11,32100.0,22.6552,22.7861,22.6552,22.7686,32100.0
2011-10-20 11:30:00,26.12,26.16,26.06,26.11,31800.0,22.7773,22.8122,22.725,22.7686,31800.0
2011-10-20 11:40:00,26.11,26.11,25.97,26.0,71100.0,22.7686,22.7686,22.6465,22.6727,71100.0
2011-10-20 11:50:00,25.99,25.99,25.9,25.92,81900.0,22.664,22.664,22.5855,22.6029,81900.0
2011-10-20 12:00:00,25.92,25.95,25.85,25.89,87900.0,22.6029,22.6291,22.5419,22.5768,87900.0
2011-10-20 12:10:00,25.88,25.95,25.87,25.9,89700.0,22.568,22.6291,22.5593,22.5855,89700.0
2011-10-20 12:20:00,25.9,25.91,25.84,25.89,103800.0,22.5855,22.5942,22.5332,22.5768,103800.0
2011-10-20 12:30:00,25.89,26.01,25.89,25.99,101100.0,22.5768,22.6814,22.5768,22.664,101100.0
2011-10-20 12:40:00,25.99,26.04,25.99,26.04,70500.0,22.664,22.7076,22.664,22.7076,70500.0
2011-10-20 12:50:00,26.04,26.12,26.02,26.11,52800.0,22.7076,22.7773,22.6901,22.7686,52800.0
2011-10-20 13:00:00,26.09,26.17,26.08,26.17,123300.0,22.7512,22.8209,22.7425,22.8209,123300.0
2011-10-20 13:10:00,26.18,26.33,26.18,26.32,90900.0,22.8297,22.9605,22.8297,22.9517,90900.0
2011-10-20 13:20:00,26.34,26.46,26.32,26.32,100500.0,22.9692,23.0738,22.9517,22.9517,100500.0
2011-10-20 13:30:00,26.31,26.33,26.23,26.24,38100.0,22.943,22.9605,22.8733,22.882,38100.0
2011-10-20 13:40:00,26.24,26.28,26.17,26.27,87600.0,22.882,22.9169,22.8209,22.9081,87600.0
2011-10-20 13:50:00,26.27,26.34,26.21,26.21,48300.0,22.9081,22.9692,22.8558,22.8558,48300.0
2011-10-20 14:00:00,26.21,26.25,26.18,26.2,47100.0,22.8558,22.8907,22.8297,22.8471,47100.0
2011-10-20 14:10:00,26.2,26.24,26.17,26.24,57300.0,22.8471,22.882,22.8209,22.882,57300.0
2011-10-20 14:20:00,26.22,26.43,26.22,26.42,194400.0,22.8645,23.0477,22.8645,23.0389,194400.0
2011-10-20 14:30:00,26.42,26.46,26.41,26.46,122100.0,23.0389,23.0738,23.0302,23.0738,122100.0
2011-10-20 14:40:00,26.45,26.5,26.42,26.5,108600.0,23.0651,23.1087,23.0389,23.1087,108600.0
2011-10-20 14:50:00,26.5,26.58,26.47,26.48,83700.0,23.1087,23.1785,23.0825,23.0913,83700.0
2011-10-20 15:00:00,26.49,26.49,26.42,26.47,79500.0,23.1,23.1,23.0389,23.0825,79500.0
2011-10-20 15:10:00,26.48,26.48,26.4,26.41,60600.0,23.0913,23.0913,23.0215,23.0302,60600.0
2011-10-20 15:20:00,26.41,26.42,26.33,26.38,107100.0,23.0302,23.0389,22.9605,23.0041,107100.0
2011-10-20 15:30:00,26.38,26.44,26.37,26.41,122400.0,23.0041,23.0564,22.9953,23.0302,122400.0
2011-10-20 15:40:00,26.41,26.54,26.41,26.51,171000.0,23.0302,23.1436,23.0302,23.1174,171000.0
2011-10-20 15:50:00,26.5,26.53,26.46,26.5,286500.0,23.1087,23.1349,23.0738,23.1087,286500.0
2011-10-21 09:30:00,27.2,27.33,27.17,27.33,573000.0,23.7191,23.8325,23.693,23.8325,573000.0
2011-10-21 09:40:00,27.33,27.49,27.25,27.27,338400.0,23.8325,23.972,23.7627,23.7802,338400.0
2011-10-21 09:50:00,27.27,27.27,27.08,27.08,192600.0,23.7802,23.7802,23.6145,23.6145,192600.0
2011-10-21 10:00:00,27.07,27.08,26.95,27.0,110400.0,23.6058,23.6145,23.5011,23.5447,110400.0
2011-10-21 10:10:00,26.99,27.09,26.94,27.01,102900.0,23.536,23.6232,23.4924,23.5534,102900.0
2011-10-21 10:20:00,27.02,27.08,26.94,27.07,108000.0,23.5622,23.6145,23.4924,23.6058,108000.0
2011-10-21 10:30:00,27.08,27.1,27.02,27.02,71400.0,23.6145,23.6319,23.5622,23.5622,71400.0
2011-10-21 10:40:00,27.02,27.02,26.94,27.01,27300.0,23.5622,23.5622,23.4924,23.5534,27300.0
2011-10-21 10:50:00,27.02,27.05,26.93,27.01,31800.0,23.5622,23.5883,23.4837,23.5534,31800.0
2011-10-21 11:00:00,27.0,27.01,26.89,26.89,40500.0,23.5447,23.5534,23.4488,23.4488,40500.0
2011-10-21 11:10:00,26.89,26.93,26.86,26.91,108600.0,23.4488,23.4837,23.4226,23.4662,108600.0
2011-10-21 11:20:00,26.91,26.93,26.87,26.88,21900.0,23.4662,23.4837,23.4314,23.4401,21900.0
2011-10-21 11:30:00,26.89,26.95,26.88,26.9,45300.0,23.4488,23.5011,23.4401,23.4575,45300.0
2011-10-21 11:40:00,26.89,27.0,26.89,26.96,127800.0,23.4488,23.5447,23.4488,23.5098,127800.0
2011-10-21 11:50:00,26.96,27.01,26.95,26.98,43500.0,23.5098,23.5534,23.5011,23.5273,43500.0
2011-10-21 12:00:00,26.99,27.01,26.97,27.0,30600.0,23.536,23.5534,23.5186,23.5447,30600.0
2011-10-21 12:10:00,27.0,27.01,26.94,26.94,117000.0,23.5447,23.5534,23.4924,23.4924,117000.0
2011-10-21 12:20:00,26.94,26.97,26.92,26.97,75300.0,23.4924,23.5186,23.475,23.5186,75300.0
2011-10-21 12:30:00,26.97,26.99,26.94,26.97,41700.0,23.5186,23.536,23.4924,23.5186,41700.0
2011-10-21 12:40:00,26.97,27.0,26.95,26.98,52200.0,23.5186,23.5447,23.5011,23.5273,52200.0
2011-10-21 12:50:00,26.98,27.01,26.96,27.0,33000.0,23.5273,23.5534,23.5098,23.5447,33000.0
2011-10-21 13:00:00,27.01,27.01,26.95,26.98,154500.0,23.5534,23.5534,23.5011,23.5273,154500.0
2011-10-21 13:10:00,26.98,27.0,26.93,26.97,58800.0,23.5273,23.5447,23.4837,23.5186,58800.0
2011-10-21 13:20:00,26.98,27.03,26.94,26.95,63900.0,23.5273,23.5709,23.4924,23.5011,63900.0
2011-10-21 13:30:00,26.95,27.0,26.91,26.97,54300.0,23.5011,23.5447,23.4662,23.5186,54300.0
2011-10-21 13:40:00,26.97,26.99,26.92,26.95,75600.0,23.5186,23.536,23.475,23.5011,75600.0
2011-10-21 13:50:00,26.95,26.99,26.92,26.96,109500.0,23.5011,23.536,23.475,23.5098,109500.0
2011-10-21 14:00:00,26.97,27.07,26.94,27.05,60000.0,23.5186,23.6058,23.4924,23.5883,60000.0
2011-10-21 14:10:00,27.06,27.06,27.02,27.03,59100.0,23.597,23.597,23.5622,23.5709,59100.0
2011-10-21 14:20:00,27.03,27.12,26.97,27.09,123600.0,23.5709,23.6494,23.5186,23.6232,123600.0
2011-10-21 14:30:00,27.09,27.15,27.08,27.14,43500.0,23.6232,23.6755,23.6145,23.6668,43500.0
2011-10-21 14:40:00,27.14,27.25,27.14,27.24,89400.0,23.6668,23.7627,23.6668,23.754,89400.0
2011-10-21 14:50:00,27.24,27.26,27.18,27.26,97200.0,23.754,23.7714,23.7017,23.7714,97200.0
2011-10-21 15:00:00,27.27,27.32,27.23,27.23,107700.0,23.7802,23.8238,23.7453,23.7453,107700.0
2011-10-21 15:10:00,27.23,27.31,27.21,27.3,118500.0,23.7453,23.815,23.7278,23.8063,118500.0
2011-10-21 15:20:00,27.3,27.36,27.28,27.28,119700.0,23.8063,23.8586,23.7889,23.7889,119700.0
2011-10-21 15:30:00,27.27,27.34,27.27,27.32,234900.0,23.7802,23.8412,23.7802,23.8238,234900.0
2011-10-21 15:40:00,27.32,27.33,27.23,27.27,202500.0,23.8238,23.8325,23.7453,23.7802,202500.0
2011-10-21 15:50:00,27.26,27.34,27.25,27.33,348000.0,23.7714,23.8412,23.7627,23.8325,348000.0
2011-10-24 09:30:00,27.2,27.2,26.88,27.01,169800.0,23.7191,23.7191,23.4401,23.5534,169800.0
2011-10-24 09:40:00,26.98,27.0,26.89,26.94,99900.0,23.5273,23.5447,23.4488,23.4924,99900.0
2011-10-24 09:50:00,26.96,26.99,26.9,26.91,136800.0,23.5098,23.536,23.4575,23.4662,136800.0
2011-10-24 10:00:00,26.92,26.94,26.89,26.92,130200.0,23.475,23.4924,23.4488,23.475,130200.0
2011-10-24 10:10:00,26.91,27.09,26.89,27.08,101100.0,23.4662,23.6232,23.4488,23.6145,101100.0
2011-10-24 10:20:00,27.08,27.16,27.04,27.12,48300.0,23.6145,23.6842,23.5796,23.6494,48300.0
2011-10-24 10:30:00,27.12,27.18,27.09,27.15,47100.0,23.6494,23.7017,23.6232,23.6755,47100.0
2011-10-24 10:40:00,27.15,27.17,27.13,27.14,55500.0,23.6755,23.693,23.6581,23.6668,55500.0
2011-10-24 10:50:00,27.15,27.17,27.13,27.16,48600.0,23.6755,23.693,23.6581,23.6842,48600.0
2011-10-24 11:00:00,27.16,27.29,27.16,27.27,67500.0,23.6842,23.7976,23.6842,23.7802,67500.0
2011-10-24 11:10:00,27.27,27.31,27.26,27.3,34800.0,23.7802,23.815,23.7714,23.8063,34800.0
2011-10-24 11:20:00,27.3,27.31,27.24,27.28,63600.0,23.8063,23.815,23.754,23.7889,63600.0
2011-10-24 11:30:00,27.29,27.29,27.18,27.21,47400.0,23.7976,23.7976,23.7017,23.7278,47400.0
2011-10-24 11:40:00,27.21,27.24,27.18,27.19,34500.0,23.7278,23.754,23.7017,23.7104,34500.0
2011-10-24 11:50:00,27.19,27.19,27.14,27.16,39600.0,23.7104,23.7104,23.6668,23.6842,39600.0
2011-10-24 12:00:00,27.17,27.17,27.13,27.17,57600.0,23.693,23.693,23.6581,23.693,57600.0
2011-10-24 12:10:00,27.17,27.21,27.16,27.21,37200.0,23.693,23.7278,23.6842,23.7278,37200.0
2011-10-24 12:20:00,27.21,27.25,27.2,27.2,49200.0,23.7278,23.7627,23.7191,23.7191,49200.0
2011-10-24 12:30:00,27.21,27.21,27.09,27.09,52500.0,23.7278,23.7278,23.6232,23.6232,52500.0
2011-10-24 12:40:00,27.09,27.11,27.07,27.08,27900.0,23.6232,23.6406,23.6058,23.6145,27900.0
2011-10-24 12:50:00,27.09,27.12,27.05,27.12,83700.0,23.6232,23.6494,23.5883,23.6494,83700.0
2011-10-24 13:00:00,27.13,27.18,27.13,27.16,60000.0,23.6581,23.7017,23.6581,23.6842,60000.0
2011-10-24 13:10:00,27.17,27.18,27.15,27.17,32400.0,23.693,23.7017,23.6755,23.693,32400.0
2011-10-24 13:20:00,27.16,27.17,27.15,27.17,31800.0,23.6842,23.693,23.6755,23.693,31800.0
2011-10-24 13:30:00,27.17,27.18,27.16,27.17,26700.0,23.693,23.7017,23.6842,23.693,26700.0
2011-10-24 13:40:00,27.17,27.28,27.17,27.26,64500.0,23.693,23.7889,23.693,23.7714,64500.0
2011-10-24 13:50:00,27.25,27.25,27.23,27.24,36000.0,23.7627,23.7627,23.7453,23.754,36000.0
2011-10-24 14:00:00,27.25,27.26,27.23,27.23,58200.0,23.7627,23.7714,23.7453,23.7453,58200.0
2011-10-24 14:10:00,27.23,27.25,27.19,27.19,96000.0,23.7453,23.7627,23.7104,23.7104,96000.0
2011-10-24 14:20:00,27.19,27.21,27.16,27.18,55800.0,23.7104,23.7278,23.6842,23.7017,55800.0
2011-10-24 14:30:00,27.17,27.2,27.17,27.2,37800.0,23.693,23.7191,23.693,23.7191,37800.0
2011-10-24 14:40:00,27.2,27.24,27.17,27.23,49200.0,23.7191,23.754,23.693,23.7453,49200.0
2011-10-24 14:50:00,27.23,27.23,27.18,27.19,53100.0,23.7453,23.7453,23.7017,23.7104,53100.0
2011-10-24 15:00:00,27.2,27.24,27.17,27.2,58500.0,23.7191,23.754,23.693,23.7191,58500.0
2011-10-24 15:10:00,27.19,27.22,27.16,27.21,100800.0,23.7104,23.7366,23.6842,23.7278,100800.0
2011-10-24 15:20:00,27.21,27.25,27.18,27.21,141900.0,23.7278,23.7627,23.7017,23.7278,141900.0
2011-10-24 15:30:00,27.21,27.22,27.15,27.17,126900.0,23.7278,23.7366,23.6755,23.693,126900.0
2011-10-24 15:40:00,27.17,27.24,27.17,27.21,236400.0,23.693,23.754,23.693,23.7278,236400.0
2011-10-24 15:50:00,27.2,27.22,27.15,27.17,459300.0,23.7191,23.7366,23.6755,23.693,459300.0
2011-10-25 09:30:00,27.14,27.45,27.03,27.33,395100.0,23.6668,23.9371,23.5709,23.8325,395100.0
2011-10-25 09:40:00,27.37,28.14,27.31,28.13,648900.0,23.8674,24.5388,23.815,24.5301,648900.0
2011-10-25 09:50:00,28.13,28.62,28.13,28.35,1170000.0,24.5301,24.9574,24.5301,24.722,1170000.0
2011-10-25 10:00:00,28.41,28.42,27.65,27.69,746100.0,24.7743,24.783,24.1115,24.1464,746100.0
2011-10-25 10:10:00,27.7,28.17,27.7,28.11,348900.0,24.1551,24.565,24.1551,24.5127,348900.0
2011-10-25 10:20:00,28.1,28.48,28.08,28.33,343500.0,24.5039,24.8353,24.4865,24.7045,343500.0
2011-10-25 10:30:00,28.35,28.52,28.23,28.48,166800.0,24.722,24.8702,24.6173,24.8353,166800.0
2011-10-25 10:40:00,28.48,28.52,28.4,28.42,201300.0,24.8353,24.8702,24.7656,24.783,201300.0
2011-10-25 10:50:00,28.43,28.43,28.22,28.41,204000.0,24.7917,24.7917,24.6086,24.7743,204000.0
2011-10-25 11:00:00,28.39,28.42,28.1,28.11,173100.0,24.7568,24.783,24.5039,24.5127,173100.0
2011-10-25 11:10:00,28.11,28.17,28.06,28.12,193500.0,24.5127,24.565,24.4691,24.5214,193500.0
2011-10-25 11:20:00,28.12,28.38,28.11,28.36,259800.0,24.5214,24.7481,24.5127,24.7307,259800.0
2011-10-25 11:30:00,28.36,28.53,28.34,28.5,306300.0,24.7307,24.8789,24.7132,24.8528,306300.0
2011-10-25 11:40:00,28.49,28.82,28.49,28.72,354900.0,24.844,25.1318,24.844,25.0446,354900.0
2011-10-25 11:50:00,28.73,28.77,28.65,28.72,216900.0,25.0533,25.0882,24.9836,25.0446,216900.0
2011-10-25 12:00:00,28.72,28.74,28.56,28.72,191100.0,25.0446,25.062,24.9051,25.0446,191100.0
2011-10-25 12:10:00,28.71,28.72,28.54,28.57,208800.0,25.0359,25.0446,24.8876,24.9138,208800.0
2011-10-25 12:20:00,28.57,28.67,28.55,28.66,235500.0,24.9138,25.001,24.8964,24.9923,235500.0
2011-10-25 12:30:00,28.67,28.68,28.5,28.53,109200.0,25.001,25.0097,24.8528,24.8789,109200.0
2011-10-25 12:40:00,28.53,28.53,28.35,28.35,138900.0,24.8789,24.8789,24.722,24.722,138900.0
2011-10-25 12:50:00,28.36,28.37,28.2,28.26,158100.0,24.7307,24.7394,24.5911,24.6435,158100.0
2011-10-25 13:00:00,28.26,28.39,28.26,28.32,159000.0,24.6435,24.7568,24.6435,24.6958,159000.0
2011-10-25 13:10:00,28.32,28.35,28.25,28.29,77100.0,24.6958,24.722,24.6347,24.6696,77100.0
2011-10-25 13:20:00,28.29,28.36,28.29,28.31,98400.0,24.6696,24.7307,24.6696,24.6871,98400.0
2011-10-25 13:30:00,28.3,28.31,28.18,28.21,108600.0,24.6783,24.6871,24.5737,24.5999,108600.0
2011-10-25 13:40:00,28.19,28.21,28.08,28.09,105000.0,24.5824,24.5999,24.4865,24.4952,105000.0
2011-10-25 13:50:00,28.09,28.17,28.07,28.07,123000.0,24.4952,24.565,24.4778,24.4778,123000.0
2011-10-25 14:00:00,28.06,28.08,27.97,28.04,172200.0,24.4691,24.4865,24.3906,24.4516,172200.0
2011-10-25 14:10:00,28.04,28.05,27.94,27.97,126000.0,24.4516,24.4603,24.3644,24.3906,126000.0
2011-10-25 14:20:00,27.97,28.02,27.95,27.97,89100.0,24.3906,24.4342,24.3731,24.3906,89100.0
2011-10-25 14:30:00,27.97,27.99,27.91,27.92,78900.0,24.3906,24.408,24.3383,24.347,78900.0
2011-10-25 14:40:00,27.93,28.04,27.91,28.01,77400.0,24.3557,24.4516,24.3383,24.4255,77400.0
2011-10-25 14:50:00,28.01,28.07,27.95,28.03,102000.0,24.4255,24.4778,24.3731,24.4429,102000.0
2011-10-25 15:00:00,28.03,28.07,28.0,28.02,78000.0,24.4429,24.4778,24.4167,24.4342,78000.0
2011-10-25 15:10:00,28.01,28.02,27.96,27.98,141600.0,24.4255,24.4342,24.3819,24.3993,141600.0
2011-10-25 15:20:00,27.97,27.98,27.84,27.92,232200.0,24.3906,24.3993,24.2772,24.347,232200.0
2011-10-25 15:30:00,27.92,28.0,27.86,27.88,180000.0,24.347,24.4167,24.2947,24.3121,180000.0
2011-10-25 15:40:00,27.88,27.89,27.76,27.77,216000.0,24.3121,24.3208,24.2075,24.2162,216000.0
2011-10-25 15:50:00,27.77,27.78,27.67,27.72,382200.0,24.2162,24.2249,24.129,24.1726,382200.0
2011-10-26 09:30:00,27.94,27.99,27.76,27.77,104100.0,24.3644,24.408,24.2075,24.2162,104100.0
2011-10-26 09:40:00,27.81,27.87,27.71,27.71,101400.0,24.2511,24.3034,24.1639,24.1639,101400.0
2011-10-26 09:50:00,27.71,27.86,27.71,27.76,123900.0,24.1639,24.2947,24.1639,24.2075,123900.0
2011-10-26 10:00:00,27.75,27.81,27.65,27.67,97500.0,24.1987,24.2511,24.1115,24.129,97500.0
2011-10-26 10:10:00,27.66,27.67,27.49,27.57,82800.0,24.1203,24.129,23.972,24.0418,82800.0
2011-10-26 10:20:00,27.57,27.57,27.41,27.5,153900.0,24.0418,24.0418,23.9022,23.9807,153900.0
2011-10-26 10:30:00,27.5,27.52,27.4,27.51,147600.0,23.9807,23.9982,23.8935,23.9894,147600.0
2011-10-26 10:40:00,27.51,27.51,27.32,27.32,99000.0,23.9894,23.9894,23.8238,23.8238,99000.0
2011-10-26 10:50:00,27.32,27.36,27.24,27.36,129300.0,23.8238,23.8586,23.754,23.8586,129300.0
2011-10-26 11:00:00,27.36,27.41,27.29,27.3,91200.0,23.8586,23.9022,23.7976,23.8063,91200.0
2011-10-26 11:10:00,27.3,27.39,27.28,27.37,48000.0,23.8063,23.8848,23.7889,23.8674,48000.0
2011-10-26 11:20:00,27.36,27.39,27.31,27.38,43200.0,23.8586,23.8848,23.815,23.8761,43200.0
2011-10-26 11:30:00,27.37,27.41,27.33,27.33,51000.0,23.8674,23.9022,23.8325,23.8325,51000.0
2011-10-26 11:40:00,27.33,27.44,27.33,27.42,73500.0,23.8325,23.9284,23.8325,23.911,73500.0
2011-10-26 11:50:00,27.41,27.48,27.4,27.42,51000.0,23.9022,23.9633,23.8935,23.911,51000.0
2011-10-26 12:00:00,27.42,27.45,27.4,27.42,44100.0,23.911,23.9371,23.8935,23.911,44100.0
2011-10-26 12:10:00,27.41,27.41,27.33,27.39,51300.0,23.9022,23.9022,23.8325,23.8848,51300.0
2011-10-26 12:20:00,27.4,27.43,27.37,27.43,55500.0,23.8935,23.9197,23.8674,23.9197,55500.0
2011-10-26 12:30:00,27.43,27.45,27.39,27.41,67200.0,23.9197,23.9371,23.8848,23.9022,67200.0
2011-10-26 12:40:00,27.41,27.42,27.35,27.35,69600.0,23.9022,23.911,23.8499,23.8499,69600.0
2011-10-26 12:50:00,27.35,27.37,27.28,27.28,59400.0,23.8499,23.8674,23.7889,23.7889,59400.0
2011-10-26 13:00:00,27.28,27.3,27.23,27.24,77100.0,23.7889,23.8063,23.7453,23.754,77100.0
2011-10-26 13:10:00,27.23,27.32,27.23,27.32,66000.0,23.7453,23.8238,23.7453,23.8238,66000.0
2011-10-26 13:20:00,27.31,27.4,27.31,27.38,82500.0,23.815,23.8935,23.815,23.8761,82500.0
2011-10-26 13:30:00,27.39,27.48,27.39,27.43,150900.0,23.8848,23.9633,23.8848,23.9197,150900.0
2011-10-26 13:40:00,27.44,27.46,27.37,27.37,143400.0,23.9284,23.9458,23.8674,23.8674,143400.0
2011-10-26 13:50:00,27.37,27.42,27.31,27.38,177000.0,23.8674,23.911,23.815,23.8761,177000.0
2011-10-26 14:00:00,27.38,27.48,27.37,27.48,115500.0,23.8761,23.9633,23.8674,23.9633,115500.0
2011-10-26 14:10:00,27.47,27.48,27.37,27.38,99900.0,23.9546,23.9633,23.8674,23.8761,99900.0
2011-10-26 14:20:00,27.39,27.46,27.39,27.43,160200.0,23.8848,23.9458,23.8848,23.9197,160200.0
2011-10-26 14:30:00,27.43,27.47,27.4,27.46,88800.0,23.9197,23.9546,23.8935,23.9458,88800.0
2011-10-26 14:40:00,27.46,27.5,27.42,27.45,118800.0,23.9458,23.9807,23.911,23.9371,118800.0
2011-10-26 14:50:00,27.45,27.46,27.39,27.43,89700.0,23.9371,23.9458,23.8848,23.9197,89700.0
2011-10-26 15:00:00,27.42,27.47,27.35,27.43,109200.0,23.911,23.9546,23.8499,23.9197,109200.0
2011-10-26 15:10:00,27.42,27.48,27.4,27.42,112500.0,23.911,23.9633,23.8935,23.911,112500.0
2011-10-26 15:20:00,27.41,27.44,27.39,27.44,199500.0,23.9022,23.9284,23.8848,23.9284,199500.0
2011-10-26 15:30:00,27.44,27.49,27.4,27.4,266400.0,23.9284,23.972,23.8935,23.8935,266400.0
2011-10-26 15:40:00,27.41,27.43,27.3,27.31,228300.0,23.9022,23.9197,23.8063,23.815,228300.0
2011-10-26 15:50:00,27.33,27.35,27.27,27.28,609300.0,23.8325,23.8499,23.7802,23.7889,609300.0
2011-10-27 09:30:00,27.98,27.98,27.45,27.52,225900.0,24.3993,24.3993,23.9371,23.9982,225900.0
2011-10-27 09:40:00,27.52,27.76,27.49,27.68,156900.0,23.9982,24.2075,23.972,24.1377,156900.0
2011-10-27 09:50:00,27.69,27.73,27.63,27.64,118500.0,24.1464,24.1813,24.0941,24.1028,118500.0
2011-10-27 10:00:00,27.63,27.7,27.6,27.66,128400.0,24.0941,24.1551,24.0679,24.1203,128400.0
2011-10-27 10:10:00,27.66,27.86,27.65,27.85,75900.0,24.1203,24.2947,24.1115,24.2859,75900.0
2011-10-27 10:20:00,27.85,27.86,27.72,27.74,69000.0,24.2859,24.2947,24.1726,24.19,69000.0
2011-10-27 10:30:00,27.76,27.78,27.73,27.74,93900.0,24.2075,24.2249,24.1813,24.19,93900.0
2011-10-27 10:40:00,27.73,27.78,27.71,27.78,103200.0,24.1813,24.2249,24.1639,24.2249,103200.0
2011-10-27 10:50:00,27.77,27.78,27.74,27.78,90300.0,24.2162,24.2249,24.19,24.2249,90300.0
2011-10-27 11:00:00,27.78,27.82,27.76,27.8,96300.0,24.2249,24.2598,24.2075,24.2423,96300.0
2011-10-27 11:10:00,27.79,27.92,27.78,27.91,106500.0,24.2336,24.347,24.2249,24.3383,106500.0
2011-10-27 11:20:00,27.91,27.91,27.81,27.82,115800.0,24.3383,24.3383,24.2511,24.2598,115800.0
2011-10-27 11:30:00,27.83,27.85,27.79,27.83,119400.0,24.2685,24.2859,24.2336,24.2685,119400.0
2011-10-27 11:40:00,27.82,27.84,27.78,27.82,49500.0,24.2598,24.2772,24.2249,24.2598,49500.0
2011-10-27 11:50:00,27.82,27.85,27.81,27.83,88800.0,24.2598,24.2859,24.2511,24.2685,88800.0
2011-10-27 12:00:00,27.83,27.89,27.83,27.83,126900.0,24.2685,24.3208,24.2685,24.2685,126900.0
2011-10-27 12:10:00,27.83,27.86,27.81,27.83,103200.0,24.2685,24.2947,24.2511,24.2685,103200.0
2011-10-27 12:20:00,27.82,27.85,27.78,27.83,126600.0,24.2598,24.2859,24.2249,24.2685,126600.0
2011-10-27 12:30:00,27.83,27.85,27.81,27.82,93000.0,24.2685,24.2859,24.2511,24.2598,93000.0
2011-10-27 12:40:00,27.82,27.9,27.82,27.89,80700.0,24.2598,24.3295,24.2598,24.3208,80700.0
2011-10-27 12:50:00,27.9,27.97,27.89,27.96,62100.0,24.3295,24.3906,24.3208,24.3819,62100.0
2011-10-27 13:00:00,27.96,28.02,27.83,27.89,468900.0,24.3819,24.4342,24.2685,24.3208,468900.0
2011-10-27 13:10:00,27.89,28.01,27.88,27.94,57600.0,24.3208,24.4255,24.3121,24.3644,57600.0
2011-10-27 13:20:00,27.93,27.94,27.86,27.89,38100.0,24.3557,24.3644,24.2947,24.3208,38100.0
2011-10-27 13:30:00,27.91,27.93,27.9,27.91,95400.0,24.3383,24.3557,24.3295,24.3383,95400.0
2011-10-27 13:40:00,27.91,27.92,27.89,27.91,131100.0,24.3383,24.347,24.3208,24.3383,131100.0
2011-10-27 13:50:00,27.91,27.92,27.9,27.91,106500.0,24.3383,24.347,24.3295,24.3383,106500.0
2011-10-27 14:00:00,27.91,27.92,27.83,27.84,213600.0,24.3383,24.347,24.2685,24.2772,213600.0
2011-10-27 14:10:00,27.83,27.84,27.81,27.83,177300.0,24.2685,24.2772,24.2511,24.2685,177300.0
2011-10-27 14:20:00,27.82,27.84,27.81,27.83,207900.0,24.2598,24.2772,24.2511,24.2685,207900.0
2011-10-27 14:30:00,27.83,27.84,27.8,27.83,256200.0,24.2685,24.2772,24.2423,24.2685,256200.0
2011-10-27 14:40:00,27.83,27.84,27.77,27.78,208500.0,24.2685,24.2772,24.2162,24.2249,208500.0
2011-10-27 14:50:00,27.79,27.85,27.78,27.81,170400.0,24.2336,24.2859,24.2249,24.2511,170400.0
2011-10-27 15:00:00,27.81,27.85,27.78,27.8,309000.0,24.2511,24.2859,24.2249,24.2423,309000.0
2011-10-27 15:10:00,27.79,27.83,27.7,27.71,378900.0,24.2336,24.2685,24.1551,24.1639,378900.0
2011-10-27 15:20:00,27.72,27.89,27.7,27.81,275700.0,24.1726,24.3208,24.1551,24.2511,275700.0
2011-10-27 15:30:00,27.82,27.83,27.7,27.74,295200.0,24.2598,24.2685,24.1551,24.19,295200.0
2011-10-27 15:40:00,27.74,27.78,27.63,27.7,285300.0,24.19,24.2249,24.0941,24.1551,285300.0
2011-10-27 15:50:00,27.7,27.7,27.59,27.68,432900.0,24.1551,24.1551,24.0592,24.1377,432900.0
2011-10-28 09:30:00,27.65,27.85,27.57,27.85,141000.0,24.1115,24.2859,24.0418,24.2859,141000.0
2011-10-28 09:40:00,27.87,27.87,27.67,27.7,132600.0,24.3034,24.3034,24.129,24.1551,132600.0
2011-10-28 09:50:00,27.7,27.92,27.7,27.89,140100.0,24.1551,24.347,24.1551,24.3208,140100.0
2011-10-28 10:00:00,27.92,27.94,27.83,27.89,174000.0,24.347,24.3644,24.2685,24.3208,174000.0
2011-10-28 10:10:00,27.89,27.94,27.83,27.9,221700.0,24.3208,24.3644,24.2685,24.3295,221700.0
2011-10-28 10:20:00,27.88,28.06,27.88,28.03,278400.0,24.3121,24.4691,24.3121,24.4429,278400.0
2011-10-28 10:30:00,28.03,28.18,28.01,28.14,137400.0,24.4429,24.5737,24.4255,24.5388,137400.0
2011-10-28 10:40:00,28.13,28.18,28.08,28.13,130200.0,24.5301,24.5737,24.4865,24.5301,130200.0
2011-10-28 10:50:00,28.13,28.21,28.1,28.2,86100.0,24.5301,24.5999,24.5039,24.5911,86100.0
2011-10-28 11:00:00,28.2,28.22,28.13,28.2,76500.0,24.5911,24.6086,24.5301,24.5911,76500.0
2011-10-28 11:10:00,28.2,28.29,28.16,28.21,101100.0,24.5911,24.6696,24.5563,24.5999,101100.0
2011-10-28 11:20:00,28.21,28.33,28.21,28.32,128400.0,24.5999,24.7045,24.5999,24.6958,128400.0
2011-10-28 11:30:00,28.33,28.35,28.25,28.25,150300.0,24.7045,24.722,24.6347,24.6347,150300.0
2011-10-28 11:40:00,28.25,28.34,28.24,28.33,111600.0,24.6347,24.7132,24.626,24.7045,111600.0
2011-10-28 11:50:00,28.33,28.35,28.23,28.25,164700.0,24.7045,24.722,24.6173,24.6347,164700.0
2011-10-28 12:00:00,28.22,28.33,28.22,28.32,101400.0,24.6086,24.7045,24.6086,24.6958,101400.0
2011-10-28 12:10:00,28.32,28.33,28.24,28.25,150000.0,24.6958,24.7045,24.626,24.6347,150000.0
2011-10-28 12:20:00,28.25,28.25,28.14,28.14,129600.0,24.6347,24.6347,24.5388,24.5388,129600.0
2011-10-28 12:30:00,28.15,28.17,28.12,28.12,168300.0,24.5475,24.565,24.5214,24.5214,168300.0
2011-10-28 12:40:00,28.12,28.18,28.09,28.1,236400.0,24.5214,24.5737,24.4952,24.5039,236400.0
2011-10-28 12:50:00,28.1,28.13,28.08,28.12,80700.0,24.5039,24.5301,24.4865,24.5214,80700.0
2011-10-28 13:00:00,28.12,28.14,28.1,28.11,68100.0,24.5214,24.5388,24.5039,24.5127,68100.0
2011-10-28 13:10:00,28.11,28.12,28.0,28.0,101700.0,24.5127,24.5214,24.4167,24.4167,101700.0
2011-10-28 13:20:00,28.0,28.06,27.98,28.01,135600.0,24.4167,24.4691,24.3993,24.4255,135600.0
2011-10-28 13:30:00,28.02,28.05,27.94,28.02,209700.0,24.4342,24.4603,24.3644,24.4342,209700.0
2011-10-28 13:40:00,28.02,28.03,27.96,27.99,105900.0,24.4342,24.4429,24.3819,24.408,105900.0
2011-10-28 13:50:00,27.99,28.03,27.96,27.97,58500.0,24.408,24.4429,24.3819,24.3906,58500.0
2011-10-28 14:00:00,27.97,27.97,27.87,27.94,90600.0,24.3906,24.3906,24.3034,24.3644,90600.0
2011-10-28 14:10:00,27.93,27.95,27.76,27.78,188700.0,24.3557,24.3731,24.2075,24.2249,188700.0
2011-10-28 14:20:00,27.79,27.83,27.75,27.83,159600.0,24.2336,24.2685,24.1987,24.2685,159600.0
2011-10-28 14:30:00,27.84,27.9,27.82,27.85,62700.0,24.2772,24.3295,24.2598,24.2859,62700.0
2011-10-28 14:40:00,27.86,27.96,27.85,27.96,60300.0,24.2947,24.3819,24.2859,24.3819,60300.0
2011-10-28 14:50:00,27.96,28.0,27.95,28.0,75600.0,24.3819,24.4167,24.3731,24.4167,75600.0
2011-10-28 15:00:00,27.99,28.07,27.99,28.04,90900.0,24.408,24.4778,24.408,24.4516,90900.0
2011-10-28 15:10:00,28.04,28.08,28.01,28.04,138900.0,24.4516,24.4865,24.4255,24.4516,138900.0
2011-10-28 15:20:00,28.05,28.08,28.03,28.05,80700.0,24.4603,24.4865,24.4429,24.4603,80700.0
2011-10-28 15:30:00,28.05,28.08,27.99,28.08,151800.0,24.4603,24.4865,24.408,24.4865,151800.0
2011-10-28 15:40:00,28.08,28.14,28.07,28.09,254400.0,24.4865,24.5388,24.4778,24.4952,254400.0
2011-10-28 15:50:00,28.09,28.13,28.05,28.06,503400.0,24.4952,24.5301,24.4603,24.4691,503400.0
2011-10-31 09:30:00,27.66,27.75,27.65,27.74,83400.0,24.1203,24.1987,24.1115,24.19,83400.0
2011-10-31 09:40:00,27.74,27.76,27.66,27.72,51900.0,24.19,24.2075,24.1203,24.1726,51900.0
2011-10-31 09:50:00,27.71,27.76,27.69,27.75,46800.0,24.1639,24.2075,24.1464,24.1987,46800.0
2011-10-31 10:00:00,27.74,27.74,27.67,27.72,59400.0,24.19,24.19,24.129,24.1726,59400.0
2011-10-31 10:10:00,27.72,27.83,27.71,27.72,155400.0,24.1726,24.2685,24.1639,24.1726,155400.0
2011-10-31 10:20:00,27.72,27.77,27.7,27.77,77700.0,24.1726,24.2162,24.1551,24.2162,77700.0
2011-10-31 10:30:00,27.78,27.9,27.78,27.89,77400.0,24.2249,24.3295,24.2249,24.3208,77400.0
2011-10-31 10:40:00,27.89,27.91,27.81,27.85,231600.0,24.3208,24.3383,24.2511,24.2859,231600.0
2011-10-31 10:50:00,27.87,27.92,27.79,27.8,62700.0,24.3034,24.347,24.2336,24.2423,62700.0
2011-10-31 11:00:00,27.8,27.83,27.77,27.83,33000.0,24.2423,24.2685,24.2162,24.2685,33000.0
2011-10-31 11:10:00,27.82,27.83,27.72,27.79,156600.0,24.2598,24.2685,24.1726,24.2336,156600.0
2011-10-31 11:20:00,27.79,27.84,27.77,27.8,295800.0,24.2336,24.2772,24.2162,24.2423,295800.0
2011-10-31 11:30:00,27.82,27.89,27.82,27.86,39900.0,24.2598,24.3208,24.2598,24.2947,39900.0
2011-10-31 11:40:00,27.86,27.91,27.8,27.82,126300.0,24.2947,24.3383,24.2423,24.2598,126300.0
2011-10-31 11:50:00,27.82,27.89,27.82,27.86,50700.0,24.2598,24.3208,24.2598,24.2947,50700.0
2011-10-31 12:00:00,27.86,27.89,27.85,27.86,46500.0,24.2947,24.3208,24.2859,24.2947,46500.0
2011-10-31 12:10:00,27.85,27.86,27.78,27.78,26700.0,24.2859,24.2947,24.2249,24.2249,26700.0
2011-10-31 12:20:00,27.78,27.81,27.69,27.69,34800.0,24.2249,24.2511,24.1464,24.1464,34800.0
2011-10-31 12:30:00,27.69,27.72,27.66,27.68,79500.0,24.1464,24.1726,24.1203,24.1377,79500.0
2011-10-31 12:40:00,27.68,27.72,27.68,27.7,106800.0,24.1377,24.1726,24.1377,24.1551,106800.0
2011-10-31 12:50:00,27.71,27.71,27.67,27.69,36900.0,24.1639,24.1639,24.129,24.1464,36900.0
2011-10-31 13:00:00,27.68,27.76,27.67,27.7,54900.0,24.1377,24.2075,24.129,24.1551,54900.0
2011-10-31 13:10:00,27.7,27.74,27.7,27.72,42900.0,24.1551,24.19,24.1551,24.1726,42900.0
2011-10-31 13:20:00,27.71,27.73,27.69,27.7,47400.0,24.1639,24.1813,24.1464,24.1551,47400.0
2011-10-31 13:30:00,27.69,27.81,27.68,27.81,85500.0,24.1464,24.2511,24.1377,24.2511,85500.0
2011-10-31 13:40:00,27.79,27.81,27.75,27.8,80400.0,24.2336,24.2511,24.1987,24.2423,80400.0
2011-10-31 13:50:00,27.8,27.84,27.79,27.82,134400.0,24.2423,24.2772,24.2336,24.2598,134400.0
2011-10-31 14:00:00,27.81,27.84,27.79,27.8,44400.0,24.2511,24.2772,24.2336,24.2423,44400.0
2011-10-31 14:10:00,27.8,27.81,27.77,27.78,35400.0,24.2423,24.2511,24.2162,24.2249,35400.0
2011-10-31 14:20:00,27.79,27.82,27.71,27.77,57000.0,24.2336,24.2598,24.1639,24.2162,57000.0
2011-10-31 14:30:00,27.76,27.78,27.7,27.71,55200.0,24.2075,24.2249,24.1551,24.1639,55200.0
2011-10-31 14:40:00,27.71,27.75,27.7,27.71,45000.0,24.1639,24.1987,24.1551,24.1639,45000.0
2011-10-31 14:50:00,27.71,27.79,27.71,27.75,78900.0,24.1639,24.2336,24.1639,24.1987,78900.0
2011-10-31 15:00:00,27.75,27.76,27.67,27.68,183000.0,24.1987,24.2075,24.129,24.1377,183000.0
2011-10-31 15:10:00,27.68,27.71,27.64,27.64,171000.0,24.1377,24.1639,24.1028,24.1028,171000.0
2011-10-31 15:20:00,27.63,27.67,27.62,27.64,113700.0,24.0941,24.129,24.0854,24.1028,113700.0
2011-10-31 15:30:00,27.64,27.73,27.62,27.73,184500.0,24.1028,24.1813,24.0854,24.1813,184500.0
2011-10-31 15:40:00,27.72,27.73,27.61,27.65,321300.0,24.1726,24.1813,24.0767,24.1115,321300.0
2011-10-31 15:50:00,27.64,27.7,27.55,27.55,318300.0,24.1028,24.1551,24.0243,24.0243,318300.0
2011-11-01 09:30:00,26.95,27.05,26.76,26.79,194700.0,23.5011,23.5883,23.3354,23.3616,194700.0
2011-11-01 09:40:00,26.77,27.21,26.77,27.11,243300.0,23.3441,23.7278,23.3441,23.6406,243300.0
2011-11-01 09:50:00,27.1,27.34,27.09,27.27,145200.0,23.6319,23.8412,23.6232,23.7802,145200.0
2011-11-01 10:00:00,27.25,27.42,27.14,27.41,204300.0,23.7627,23.911,23.6668,23.9022,204300.0
2011-11-01 10:10:00,27.4,27.51,27.34,27.39,128100.0,23.8935,23.9894,23.8412,23.8848,128100.0
2011-11-01 10:20:00,27.39,27.49,27.3,27.4,281100.0,23.8848,23.972,23.8063,23.8935,281100.0
2011-11-01 10:30:00,27.4,27.48,27.35,27.45,109200.0,23.8935,23.9633,23.8499,23.9371,109200.0
2011-11-01 10:40:00,27.46,27.53,27.32,27.33,117900.0,23.9458,24.0069,23.8238,23.8325,117900.0
2011-11-01 10:50:00,27.34,27.38,27.28,27.33,144600.0,23.8412,23.8761,23.7889,23.8325,144600.0
2011-11-01 11:00:00,27.32,27.37,27.27,27.33,78000.0,23.8238,23.8674,23.7802,23.8325,78000.0
2011-11-01 11:10:00,27.33,27.58,27.33,27.56,128400.0,23.8325,24.0505,23.8325,24.0331,128400.0
2011-11-01 11:20:00,27.54,27.57,27.46,27.47,64800.0,24.0156,24.0418,23.9458,23.9546,64800.0
2011-11-01 11:30:00,27.47,27.47,27.31,27.32,102900.0,23.9546,23.9546,23.815,23.8238,102900.0
2011-11-01 11:40:00,27.31,27.34,27.22,27.29,54600.0,23.815,23.8412,23.7366,23.7976,54600.0
2011-11-01 11:50:00,27.3,27.32,27.23,27.28,48600.0,23.8063,23.8238,23.7453,23.7889,48600.0
2011-11-01 12:00:00,27.27,27.35,27.2,27.28,78600.0,23.7802,23.8499,23.7191,23.7889,78600.0
2011-11-01 12:10:00,27.29,27.36,27.24,27.26,63900.0,23.7976,23.8586,23.754,23.7714,63900.0
2011-11-01 12:20:00,27.26,27.27,27.19,27.21,54900.0,23.7714,23.7802,23.7104,23.7278,54900.0
2011-11-01 12:30:00,27.2,27.29,27.17,27.29,87600.0,23.7191,23.7976,23.693,23.7976,87600.0
2011-11-01 12:40:00,27.28,27.32,27.24,27.27,81900.0,23.7889,23.8238,23.754,23.7802,81900.0
2011-11-01 12:50:00,27.26,27.3,27.21,27.23,24000.0,23.7714,23.8063,23.7278,23.7453,24000.0
2011-11-01 13:00:00,27.2,27.28,27.18,27.23,32700.0,23.7191,23.7889,23.7017,23.7453,32700.0
2011-11-01 13:10:00,27.21,27.26,27.18,27.2,44400.0,23.7278,23.7714,23.7017,23.7191,44400.0
2011-11-01 13:20:00,27.19,27.39,27.13,27.39,65400.0,23.7104,23.8848,23.6581,23.8848,65400.0
2011-11-01 13:30:00,27.4,27.49,27.32,27.42,99600.0,23.8935,23.972,23.8238,23.911,99600.0
2011-11-01 13:40:00,27.43,27.53,27.4,27.47,68100.0,23.9197,24.0069,23.8935,23.9546,68100.0
2011-11-01 13:50:00,27.45,27.55,27.33,27.41,114600.0,23.9371,24.0243,23.8325,23.9022,114600.0
2011-11-01 14:00:00,27.4,27.52,27.35,27.51,97800.0,23.8935,23.9982,23.8499,23.9894,97800.0
2011-11-01 14:10:00,27.5,27.53,27.45,27.48,82500.0,23.9807,24.0069,23.9371,23.9633,82500.0
2011-11-01 14:20:00,27.49,27.61,27.49,27.58,63000.0,23.972,24.0767,23.972,24.0505,63000.0
2011-11-01 14:30:00,27.57,27.57,27.41,27.41,60300.0,24.0418,24.0418,23.9022,23.9022,60300.0
2011-11-01 14:40:00,27.41,27.49,27.4,27.44,44700.0,23.9022,23.972,23.8935,23.9284,44700.0
2011-11-01 14:50:00,27.45,27.5,27.33,27.36,58800.0,23.9371,23.9807,23.8325,23.8586,58800.0
2011-11-01 15:00:00,27.37,27.38,27.22,27.28,145200.0,23.8674,23.8761,23.7366,23.7889,145200.0
2011-11-01 15:10:00,27.28,27.34,27.24,27.28,91200.0,23.7889,23.8412,23.754,23.7889,91200.0
2011-11-01 15:20:00,27.31,27.32,27.19,27.28,85200.0,23.815,23.8238,23.7104,23.7889,85200.0
2011-11-01 15:30:00,27.26,27.38,27.25,27.38,146100.0,23.7714,23.8761,23.7627,23.8761,146100.0
2011-11-01 15:40:00,27.36,27.37,27.19,27.31,303600.0,23.8586,23.8674,23.7104,23.815,303600.0
2011-11-01 15:50:00,27.3,27.3,27.15,27.2,367800.0,23.8063,23.8063,23.6755,23.7191,367800.0
2011-11-02 09:30:00,27.55,27.74,27.54,27.67,83100.0,24.0243,24.19,24.0156,24.129,83100.0
2011-11-02 09:40:00,27.69,27.75,27.66,27.68,82500.0,24.1464,24.1987,24.1203,24.1377,82500.0
2011-11-02 09:50:00,27.67,27.67,27.49,27.52,42300.0,24.129,24.129,23.972,23.9982,42300.0
2011-11-02 10:00:00,27.55,27.68,27.55,27.66,198000.0,24.0243,24.1377,24.0243,24.1203,198000.0
2011-11-02 10:10:00,27.66,27.72,27.65,27.66,175200.0,24.1203,24.1726,24.1115,24.1203,175200.0
2011-11-02 10:20:00,27.66,27.66,27.58,27.64,123900.0,24.1203,24.1203,24.0505,24.1028,123900.0
2011-11-02 10:30:00,27.64,27.7,27.57,27.68,81900.0,24.1028,24.1551,24.0418,24.1377,81900.0
2011-11-02 10:40:00,27.68,27.69,27.58,27.66,173400.0,24.1377,24.1464,24.0505,24.1203,173400.0
2011-11-02 10:50:00,27.67,27.68,27.65,27.67,210900.0,24.129,24.1377,24.1115,24.129,210900.0
2011-11-02 11:00:00,27.67,27.71,27.65,27.68,213900.0,24.129,24.1639,24.1115,24.1377,213900.0
2011-11-02 11:10:00,27.69,27.7,27.66,27.67,79500.0,24.1464,24.1551,24.1203,24.129,79500.0
2011-11-02 11:20:00,27.67,27.69,27.66,27.68,88800.0,24.129,24.1464,24.1203,24.1377,88800.0
2011-11-02 11:30:00,27.67,27.69,27.64,27.67,50700.0,24.129,24.1464,24.1028,24.129,50700.0
2011-11-02 11:40:00,27.67,27.68,27.64,27.65,183900.0,24.129,24.1377,24.1028,24.1115,183900.0
2011-11-02 11:50:00,27.63,27.66,27.61,27.63,31500.0,24.0941,24.1203,24.0767,24.0941,31500.0
2011-11-02 12:00:00,27.62,27.64,27.59,27.62,26700.0,24.0854,24.1028,24.0592,24.0854,26700.0
2011-11-02 12:10:00,27.63,27.69,27.62,27.65,29400.0,24.0941,24.1464,24.0854,24.1115,29400.0
2011-11-02 12:20:00,27.65,27.67,27.61,27.64,21600.0,24.1115,24.129,24.0767,24.1028,21600.0
2011-11-02 12:30:00,27.65,27.67,27.55,27.63,30000.0,24.1115,24.129,24.0243,24.0941,30000.0
2011-11-02 12:40:00,27.63,27.67,27.54,27.56,22800.0,24.0941,24.129,24.0156,24.0331,22800.0
2011-11-02 12:50:00,27.55,27.57,27.5,27.51,22800.0,24.0243,24.0418,23.9807,23.9894,22800.0
2011-11-02 13:00:00,27.51,27.52,27.39,27.46,62700.0,23.9894,23.9982,23.8848,23.9458,62700.0
2011-11-02 13:10:00,27.46,27.53,27.46,27.48,53100.0,23.9458,24.0069,23.9458,23.9633,53100.0
2011-11-02 13:20:00,27.47,27.49,27.38,27.45,35100.0,23.9546,23.972,23.8761,23.9371,35100.0
2011-11-02 13:30:00,27.46,27.5,27.45,27.5,30600.0,23.9458,23.9807,23.9371,23.9807,30600.0
2011-11-02 13:40:00,27.48,27.55,27.47,27.5,40800.0,23.9633,24.0243,23.9546,23.9807,40800.0
2011-11-02 13:50:00,27.51,27.52,27.42,27.47,20100.0,23.9894,23.9982,23.911,23.9546,20100.0
2011-11-02 14:00:00,27.44,27.5,27.38,27.47,52800.0,23.9284,23.9807,23.8761,23.9546,52800.0
2011-11-02 14:10:00,27.45,27.51,27.4,27.47,60300.0,23.9371,23.9894,23.8935,23.9546,60300.0
2011-11-02 14:20:00,27.49,27.52,27.46,27.5,63600.0,23.972,23.9982,23.9458,23.9807,63600.0
2011-11-02 14:30:00,27.48,27.57,27.46,27.51,98100.0,23.9633,24.0418,23.9458,23.9894,98100.0
2011-11-02 14:40:00,27.51,27.56,27.48,27.53,50100.0,23.9894,24.0331,23.9633,24.0069,50100.0
2011-11-02 14:50:00,27.54,27.61,27.53,27.58,64200.0,24.0156,24.0767,24.0069,24.0505,64200.0
2011-11-02 15:00:00,27.6,27.67,27.52,27.62,82200.0,24.0679,24.129,23.9982,24.0854,82200.0
2011-11-02 15:10:00,27.61,27.66,27.58,27.66,70800.0,24.0767,24.1203,24.0505,24.1203,70800.0
2011-11-02 15:20:00,27.65,27.8,27.65,27.78,432300.0,24.1115,24.2423,24.1115,24.2249,432300.0
2011-11-02 15:30:00,27.77,27.79,27.67,27.78,357900.0,24.2162,24.2336,24.129,24.2249,357900.0
2011-11-02 15:40:00,27.78,27.86,27.78,27.83,506100.0,24.2249,24.2947,24.2249,24.2685,506100.0
2011-11-02 15:50:00,27.83,27.88,27.82,27.84,588600.0,24.2685,24.3121,24.2598,24.2772,588600.0
2011-11-03 09:30:00,28.0,28.08,27.88,28.0,52800.0,24.4167,24.4865,24.3121,24.4167,52800.0
2011-11-03 09:40:00,27.97,28.02,27.87,27.94,42900.0,24.3906,24.4342,24.3034,24.3644,42900.0
2011-11-03 09:50:00,27.93,28.03,27.87,27.98,77700.0,24.3557,24.4429,24.3034,24.3993,77700.0
2011-11-03 10:00:00,27.99,27.99,27.81,27.95,106200.0,24.408,24.408,24.2511,24.3731,106200.0
2011-11-03 10:10:00,27.96,27.99,27.91,27.99,87000.0,24.3819,24.408,24.3383,24.408,87000.0
2011-11-03 10:20:00,27.99,28.03,27.91,27.97,73200.0,24.408,24.4429,24.3383,24.3906,73200.0
2011-11-03 10:30:00,27.96,28.01,27.91,27.93,51600.0,24.3819,24.4255,24.3383,24.3557,51600.0
2011-11-03 10:40:00,27.92,28.13,27.92,28.07,87900.0,24.347,24.5301,24.347,24.4778,87900.0
2011-11-03 10:50:00,28.09,28.14,28.05,28.08,34500.0,24.4952,24.5388,24.4603,24.4865,34500.0
2011-11-03 11:00:00,28.07,28.12,27.98,28.04,65700.0,24.4778,24.5214,24.3993,24.4516,65700.0
2011-11-03 11:10:00,28.05,28.09,28.01,28.07,38400.0,24.4603,24.4952,24.4255,24.4778,38400.0
2011-11-03 11:20:00,28.09,28.18,28.08,28.18,89100.0,24.4952,24.5737,24.4865,24.5737,89100.0
2011-11-03 11:30:00,28.18,28.19,28.09,28.09,20700.0,24.5737,24.5824,24.4952,24.4952,20700.0
2011-11-03 11:40:00,28.1,28.12,28.06,28.12,23700.0,24.5039,24.5214,24.4691,24.5214,23700.0
2011-11-03 11:50:00,28.1,28.26,28.1,28.17,129300.0,24.5039,24.6435,24.5039,24.565,129300.0
2011-11-03 12:00:00,28.16,28.22,28.16,28.22,42000.0,24.5563,24.6086,24.5563,24.6086,42000.0
2011-11-03 12:10:00,28.22,28.28,28.21,28.23,93900.0,24.6086,24.6609,24.5999,24.6173,93900.0
2011-11-03 12:20:00,28.23,28.31,28.22,28.29,112200.0,24.6173,24.6871,24.6086,24.6696,112200.0
2011-11-03 12:30:00,28.31,28.31,28.25,28.27,48300.0,24.6871,24.6871,24.6347,24.6522,48300.0
2011-11-03 12:40:00,28.26,28.32,28.21,28.31,72300.0,24.6435,24.6958,24.5999,24.6871,72300.0
2011-11-03 12:50:00,28.31,28.39,28.31,28.35,98100.0,24.6871,24.7568,24.6871,24.722,98100.0
2011-11-03 13:00:00,28.36,28.39,28.3,28.39,53100.0,24.7307,24.7568,24.6783,24.7568,53100.0
2011-11-03 13:10:00,28.38,28.43,28.36,28.41,49800.0,24.7481,24.7917,24.7307,24.7743,49800.0
2011-11-03 13:20:00,28.4,28.48,28.37,28.46,121200.0,24.7656,24.8353,24.7394,24.8179,121200.0
2011-11-03 13:30:00,28.46,28.5,28.4,28.47,63000.0,24.8179,24.8528,24.7656,24.8266,63000.0
2011-11-03 13:40:00,28.47,28.5,28.44,28.49,62700.0,24.8266,24.8528,24.8004,24.844,62700.0
2011-11-03 13:50:00,28.5,28.54,28.46,28.49,144000.0,24.8528,24.8876,24.8179,24.844,144000.0
2011-11-03 14:00:00,28.5,28.63,28.47,28.62,122100.0,24.8528,24.9661,24.8266,24.9574,122100.0
2011-11-03 14:10:00,28.62,28.62,28.52,28.55,90000.0,24.9574,24.9574,24.8702,24.8964,90000.0
2011-11-03 14:20:00,28.55,28.58,28.52,28.55,76800.0,24.8964,24.9225,24.8702,24.8964,76800.0
2011-11-03 14:30:00,28.55,28.61,28.53,28.59,57900.0,24.8964,24.9487,24.8789,24.9312,57900.0
2011-11-03 14:40:00,28.6,28.62,28.56,28.59,124800.0,24.94,24.9574,24.9051,24.9312,124800.0
2011-11-03 14:50:00,28.61,28.71,28.58,28.69,250800.0,24.9487,25.0359,24.9225,25.0184,250800.0
2011-11-03 15:00:00,28.67,28.71,28.62,28.66,143400.0,25.001,25.0359,24.9574,24.9923,143400.0
2011-11-03 15:10:00,28.66,28.73,28.63,28.65,270000.0,24.9923,25.0533,24.9661,24.9836,270000.0
2011-11-03 15:20:00,28.65,28.71,28.62,28.62,506700.0,24.9836,25.0359,24.9574,24.9574,506700.0
2011-11-03 15:30:00,28.63,28.67,28.59,28.62,235500.0,24.9661,25.001,24.9312,24.9574,235500.0
2011-11-03 15:40:00,28.62,28.64,28.57,28.62,181800.0,24.9574,24.9748,24.9138,24.9574,181800.0
2011-11-03 15:50:00,28.62,28.71,28.62,28.62,384900.0,24.9574,25.0359,24.9574,24.9574,384900.0
2011-11-04 09:30:00,28.33,28.46,28.28,28.45,70500.0,24.7045,24.8179,24.6609,24.8092,70500.0
2011-11-04 09:40:00,28.44,28.49,28.36,28.47,38100.0,24.8004,24.844,24.7307,24.8266,38100.0
2011-11-04 09:50:00,28.46,28.5,28.33,28.33,83400.0,24.8179,24.8528,24.7045,24.7045,83400.0
2011-11-04 10:00:00,28.33,28.47,28.31,28.46,129900.0,24.7045,24.8266,24.6871,24.8179,129900.0
2011-11-04 10:10:00,28.46,28.52,28.33,28.35,62400.0,24.8179,24.8702,24.7045,24.722,62400.0
2011-11-04 10:20:00,28.35,28.42,28.33,28.38,77700.0,24.722,24.783,24.7045,24.7481,77700.0
2011-11-04 10:30:00,28.39,28.39,28.31,28.33,71400.0,24.7568,24.7568,24.6871,24.7045,71400.0
2011-11-04 10:40:00,28.33,28.46,28.33,28.46,70500.0,24.7045,24.8179,24.7045,24.8179,70500.0
2011-11-04 10:50:00,28.46,28.48,28.4,28.48,56400.0,24.8179,24.8353,24.7656,24.8353,56400.0
2011-11-04 11:00:00,28.48,28.53,28.43,28.45,61800.0,24.8353,24.8789,24.7917,24.8092,61800.0
2011-11-04 11:10:00,28.44,28.53,28.41,28.43,74400.0,24.8004,24.8789,24.7743,24.7917,74400.0
2011-11-04 11:20:00,28.42,28.58,28.39,28.56,68700.0,24.783,24.9225,24.7568,24.9051,68700.0
2011-11-04 11:30:00,28.56,28.68,28.56,28.65,100500.0,24.9051,25.0097,24.9051,24.9836,100500.0
2011-11-04 11:40:00,28.65,28.67,28.6,28.64,65400.0,24.9836,25.001,24.94,24.9748,65400.0
2011-11-04 11:50:00,28.63,28.64,28.57,28.59,57000.0,24.9661,24.9748,24.9138,24.9312,57000.0
2011-11-04 12:00:00,28.59,28.65,28.58,28.59,99600.0,24.9312,24.9836,24.9225,24.9312,99600.0
2011-11-04 12:10:00,28.59,28.67,28.57,28.64,96600.0,24.9312,25.001,24.9138,24.9748,96600.0
2011-11-04 12:20:00,28.64,28.65,28.58,28.64,64200.0,24.9748,24.9836,24.9225,24.9748,64200.0
2011-11-04 12:30:00,28.65,28.65,28.59,28.62,45300.0,24.9836,24.9836,24.9312,24.9574,45300.0
2011-11-04 12:40:00,28.61,28.66,28.58,28.61,72600.0,24.9487,24.9923,24.9225,24.9487,72600.0
2011-11-04 12:50:00,28.61,28.64,28.58,28.63,42300.0,24.9487,24.9748,24.9225,24.9661,42300.0
2011-11-04 13:00:00,28.64,28.65,28.6,28.63,52800.0,24.9748,24.9836,24.94,24.9661,52800.0
2011-11-04 13:10:00,28.63,28.73,28.63,28.72,96000.0,24.9661,25.0533,24.9661,25.0446,96000.0
2011-11-04 13:20:00,28.72,28.73,28.69,28.73,63000.0,25.0446,25.0533,25.0184,25.0533,63000.0
2011-11-04 13:30:00,28.73,28.73,28.68,28.69,36900.0,25.0533,25.0533,25.0097,25.0184,36900.0
2011-11-04 13:40:00,28.7,28.82,28.69,28.79,57000.0,25.0272,25.1318,25.0184,25.1056,57000.0
2011-11-04 13:50:00,28.79,28.82,28.75,28.77,54900.0,25.1056,25.1318,25.0708,25.0882,54900.0
2011-11-04 14:00:00,28.77,28.78,28.71,28.74,48600.0,25.0882,25.0969,25.0359,25.062,48600.0
2011-11-04 14:10:00,28.74,28.75,28.7,28.75,55200.0,25.062,25.0708,25.0272,25.0708,55200.0
2011-11-04 14:20:00,28.75,28.82,28.75,28.8,78000.0,25.0708,25.1318,25.0708,25.1144,78000.0
2011-11-04 14:30:00,28.81,28.81,28.7,28.71,62400.0,25.1231,25.1231,25.0272,25.0359,62400.0
2011-11-04 14:40:00,28.7,28.81,28.7,28.79,51900.0,25.0272,25.1231,25.0272,25.1056,51900.0
2011-11-04 14:50:00,28.79,28.8,28.73,28.75,48900.0,25.1056,25.1144,25.0533,25.0708,48900.0
2011-11-04 15:00:00,28.74,28.75,28.64,28.65,75300.0,25.062,25.0708,24.9748,24.9836,75300.0
2011-11-04 15:10:00,28.65,28.69,28.63,28.68,74400.0,24.9836,25.0184,24.9661,25.0097,74400.0
2011-11-04 15:20:00,28.68,28.71,28.63,28.69,90300.0,25.0097,25.0359,24.9661,25.0184,90300.0
2011-11-04 15:30:00,28.68,28.72,28.66,28.66,142800.0,25.0097,25.0446,24.9923,24.9923,142800.0
2011-11-04 15:40:00,28.67,28.82,28.67,28.76,162900.0,25.001,25.1318,25.001,25.0795,162900.0
2011-11-04 15:50:00,28.75,28.76,28.66,28.76,296400.0,25.0708,25.0795,24.9923,25.0795,296400.0
2011-11-07 09:30:00,28.78,28.82,28.69,28.8,53100.0,25.0969,25.1318,25.0184,25.1144,53100.0
2011-11-07 09:40:00,28.79,28.9,28.76,28.85,58200.0,25.1056,25.2016,25.0795,25.158,58200.0
2011-11-07 09:50:00,28.87,28.94,28.82,28.82,75300.0,25.1754,25.2364,25.1318,25.1318,75300.0
2011-11-07 10:00:00,28.83,28.85,28.72,28.83,57000.0,25.1405,25.158,25.0446,25.1405,57000.0
2011-11-07 10:10:00,28.85,28.88,28.78,28.78,58500.0,25.158,25.1841,25.0969,25.0969,58500.0
2011-11-07 10:20:00,28.78,28.81,28.76,28.8,31500.0,25.0969,25.1231,25.0795,25.1144,31500.0
2011-11-07 10:30:00,28.79,28.79,28.65,28.68,75300.0,25.1056,25.1056,24.9836,25.0097,75300.0
2011-11-07 10:40:00,28.68,28.72,28.62,28.63,52800.0,25.0097,25.0446,24.9574,24.9661,52800.0
2011-11-07 10:50:00,28.63,28.67,28.54,28.58,84600.0,24.9661,25.001,24.8876,24.9225,84600.0
2011-11-07 11:00:00,28.57,28.68,28.56,28.62,64500.0,24.9138,25.0097,24.9051,24.9574,64500.0
2011-11-07 11:10:00,28.61,28.67,28.59,28.61,62700.0,24.9487,25.001,24.9312,24.9487,62700.0
2011-11-07 11:20:00,28.61,28.63,28.51,28.52,69000.0,24.9487,24.9661,24.8615,24.8702,69000.0
2011-11-07 11:30:00,28.53,28.59,28.53,28.57,47700.0,24.8789,24.9312,24.8789,24.9138,47700.0
2011-11-07 11:40:00,28.57,28.58,28.5,28.55,87000.0,24.9138,24.9225,24.8528,24.8964,87000.0
2011-11-07 11:50:00,28.54,28.59,28.47,28.47,49800.0,24.8876,24.9312,24.8266,24.8266,49800.0
2011-11-07 12:00:00,28.47,28.58,28.46,28.56,69600.0,24.8266,24.9225,24.8179,24.9051,69600.0
2011-11-07 12:10:00,28.54,28.55,28.4,28.4,65400.0,24.8876,24.8964,24.7656,24.7656,65400.0
2011-11-07 12:20:00,28.4,28.42,28.36,28.39,45900.0,24.7656,24.783,24.7307,24.7568,45900.0
2011-11-07 12:30:00,28.38,28.43,28.35,28.42,56100.0,24.7481,24.7917,24.722,24.783,56100.0
2011-11-07 12:40:00,28.43,28.49,28.43,28.46,29700.0,24.7917,24.844,24.7917,24.8179,29700.0
2011-11-07 12:50:00,28.46,28.52,28.46,28.52,24900.0,24.8179,24.8702,24.8179,24.8702,24900.0
2011-11-07 13:00:00,28.52,28.55,28.5,28.55,25500.0,24.8702,24.8964,24.8528,24.8964,25500.0
2011-11-07 13:10:00,28.53,28.6,28.53,28.6,19200.0,24.8789,24.94,24.8789,24.94,19200.0
2011-11-07 13:20:00,28.59,28.6,28.54,28.55,49800.0,24.9312,24.94,24.8876,24.8964,49800.0
2011-11-07 13:30:00,28.56,28.57,28.52,28.53,25200.0,24.9051,24.9138,24.8702,24.8789,25200.0
2011-11-07 13:40:00,28.53,28.57,28.53,28.54,21600.0,24.8789,24.9138,24.8789,24.8876,21600.0
2011-11-07 13:50:00,28.55,28.7,28.53,28.67,66000.0,24.8964,25.0272,24.8789,25.001,66000.0
2011-11-07 14:00:00,28.7,28.72,28.66,28.69,49200.0,25.0272,25.0446,24.9923,25.0184,49200.0
2011-11-07 14:10:00,28.7,28.75,28.67,28.71,36900.0,25.0272,25.0708,25.001,25.0359,36900.0
2011-11-07 14:20:00,28.71,28.76,28.71,28.74,32400.0,25.0359,25.0795,25.0359,25.062,32400.0
2011-11-07 14:30:00,28.73,28.75,28.7,28.75,55200.0,25.0533,25.0708,25.0272,25.0708,55200.0
2011-11-07 14:40:00,28.75,28.76,28.69,28.73,45600.0,25.0708,25.0795,25.0184,25.0533,45600.0
2011-11-07 14:50:00,28.73,28.81,28.73,28.8,55500.0,25.0533,25.1231,25.0533,25.1144,55500.0
2011-11-07 15:00:00,28.82,28.82,28.78,28.79,39300.0,25.1318,25.1318,25.0969,25.1056,39300.0
2011-11-07 15:10:00,28.8,28.85,28.75,28.75,58200.0,25.1144,25.158,25.0708,25.0708,58200.0
2011-11-07 15:20:00,28.74,28.77,28.68,28.68,90300.0,25.062,25.0882,25.0097,25.0097,90300.0
2011-11-07 15:30:00,28.67,28.76,28.66,28.75,82800.0,25.001,25.0795,24.9923,25.0708,82800.0
2011-11-07 15:40:00,28.75,28.79,28.72,28.74,95100.0,25.0708,25.1056,25.0446,25.062,95100.0
2011-11-07 15:50:00,28.73,28.82,28.73,28.79,188700.0,25.0533,25.1318,25.0533,25.1056,188700.0
2011-11-08 09:30:00,28.82,29.1,28.82,29.0,188700.0,25.1318,25.376,25.1318,25.2888,188700.0
2011-11-08 09:40:00,29.0,29.01,28.91,28.92,147000.0,25.2888,25.2975,25.2103,25.219,147000.0
2011-11-08 09:50:00,28.92,29.02,28.92,29.0,167400.0,25.219,25.3062,25.219,25.2888,167400.0
2011-11-08 10:00:00,28.99,29.0,28.88,28.91,75000.0,25.28,25.2888,25.1841,25.2103,75000.0
2011-11-08 10:10:00,28.88,28.93,28.76,28.92,80400.0,25.1841,25.2277,25.0795,25.219,80400.0
2011-11-08 10:20:00,28.9,28.9,28.71,28.75,58500.0,25.2016,25.2016,25.0359,25.0708,58500.0
2011-11-08 10:30:00,28.74,28.74,28.66,28.67,120300.0,25.062,25.062,24.9923,25.001,120300.0
2011-11-08 10:40:00,28.67,28.79,28.65,28.77,69600.0,25.001,25.1056,24.9836,25.0882,69600.0
2011-11-08 10:50:00,28.77,28.78,28.69,28.69,30000.0,25.0882,25.0969,25.0184,25.0184,30000.0
2011-11-08 11:00:00,28.68,28.75,28.63,28.64,80400.0,25.0097,25.0708,24.9661,24.9748,80400.0
2011-11-08 11:10:00,28.64,28.69,28.61,28.65,54000.0,24.9748,25.0184,24.9487,24.9836,54000.0
2011-11-08 11:20:00,28.64,28.69,28.62,28.67,25200.0,24.9748,25.0184,24.9574,25.001,25200.0
2011-11-08 11:30:00,28.67,28.71,28.66,28.67,44400.0,25.001,25.0359,24.9923,25.001,44400.0
2011-11-08 11:40:00,28.67,28.75,28.65,28.73,44100.0,25.001,25.0708,24.9836,25.0533,44100.0
2011-11-08 11:50:00,28.73,28.77,28.71,28.73,49200.0,25.0533,25.0882,25.0359,25.0533,49200.0
2011-11-08 12:00:00,28.73,28.86,28.72,28.84,62400.0,25.0533,25.1667,25.0446,25.1492,62400.0
2011-11-08 12:10:00,28.84,28.84,28.81,28.83,54600.0,25.1492,25.1492,25.1231,25.1405,54600.0
2011-11-08 12:20:00,28.84,28.85,28.82,28.83,56400.0,25.1492,25.158,25.1318,25.1405,56400.0
2011-11-08 12:30:00,28.83,28.85,28.82,28.84,67200.0,25.1405,25.158,25.1318,25.1492,67200.0
2011-11-08 12:40:00,28.83,28.85,28.8,28.82,41400.0,25.1405,25.158,25.1144,25.1318,41400.0
2011-11-08 12:50:00,28.81,28.86,28.81,28.85,46800.0,25.1231,25.1667,25.1231,25.158,46800.0
2011-11-08 13:00:00,28.85,28.87,28.83,28.83,81900.0,25.158,25.1754,25.1405,25.1405,81900.0
2011-11-08 13:10:00,28.81,28.81,28.77,28.78,53100.0,25.1231,25.1231,25.0882,25.0969,53100.0
2011-11-08 13:20:00,28.78,28.8,28.77,28.79,147900.0,25.0969,25.1144,25.0882,25.1056,147900.0
2011-11-08 13:30:00,28.79,28.79,28.77,28.79,76200.0,25.1056,25.1056,25.0882,25.1056,76200.0
2011-11-08 13:40:00,28.79,28.86,28.78,28.83,154500.0,25.1056,25.1667,25.0969,25.1405,154500.0
2011-11-08 13:50:00,28.82,28.89,28.81,28.83,166800.0,25.1318,25.1928,25.1231,25.1405,166800.0
2011-11-08 14:00:00,28.83,28.83,28.76,28.78,111000.0,25.1405,25.1405,25.0795,25.0969,111000.0
2011-11-08 14:10:00,28.77,28.83,28.76,28.8,77400.0,25.0882,25.1405,25.0795,25.1144,77400.0
2011-11-08 14:20:00,28.79,28.84,28.78,28.83,175200.0,25.1056,25.1492,25.0969,25.1405,175200.0
2011-11-08 14:30:00,28.83,28.84,28.81,28.83,115200.0,25.1405,25.1492,25.1231,25.1405,115200.0
2011-11-08 14:40:00,28.83,28.88,28.82,28.83,77700.0,25.1405,25.1841,25.1318,25.1405,77700.0
2011-11-08 14:50:00,28.84,28.87,28.83,28.84,72900.0,25.1492,25.1754,25.1405,25.1492,72900.0
2011-11-08 15:00:00,28.85,28.85,28.8,28.83,93000.0,25.158,25.158,25.1144,25.1405,93000.0
2011-11-08 15:10:00,28.83,28.88,28.82,28.86,133800.0,25.1405,25.1841,25.1318,25.1667,133800.0
2011-11-08 15:20:00,28.88,28.9,28.87,28.9,103500.0,25.1841,25.2016,25.1754,25.2016,103500.0
2011-11-08 15:30:00,28.9,28.93,28.88,28.91,123300.0,25.2016,25.2277,25.1841,25.2103,123300.0
2011-11-08 15:40:00,28.91,28.92,28.85,28.9,133800.0,25.2103,25.219,25.158,25.2016,133800.0
2011-11-08 15:50:00,28.9,28.93,28.87,28.89,243000.0,25.2016,25.2277,25.1754,25.1928,243000.0
2011-11-09 09:30:00,28.43,28.59,28.39,28.46,109500.0,24.7917,24.9312,24.7568,24.8179,109500.0
2011-11-09 09:40:00,28.43,28.45,28.26,28.31,142800.0,24.7917,24.8092,24.6435,24.6871,142800.0
2011-11-09 09:50:00,28.3,28.36,28.23,28.33,95400.0,24.6783,24.7307,24.6173,24.7045,95400.0
2011-11-09 10:00:00,28.35,28.41,28.35,28.41,44700.0,24.722,24.7743,24.722,24.7743,44700.0
2011-11-09 10:10:00,28.42,28.51,28.42,28.46,34800.0,24.783,24.8615,24.783,24.8179,34800.0
2011-11-09 10:20:00,28.46,28.52,28.45,28.48,121500.0,24.8179,24.8702,24.8092,24.8353,121500.0
2011-11-09 10:30:00,28.48,28.54,28.45,28.48,66600.0,24.8353,24.8876,24.8092,24.8353,66600.0
2011-11-09 10:40:00,28.49,28.66,28.46,28.63,156600.0,24.844,24.9923,24.8179,24.9661,156600.0
2011-11-09 10:50:00,28.63,28.66,28.57,28.58,59100.0,24.9661,24.9923,24.9138,24.9225,59100.0
2011-11-09 11:00:00,28.57,28.65,28.55,28.63,133200.0,24.9138,24.9836,24.8964,24.9661,133200.0
2011-11-09 11:10:00,28.61,28.72,28.61,28.72,23400.0,24.9487,25.0446,24.9487,25.0446,23400.0
2011-11-09 11:20:00,28.73,28.77,28.68,28.7,31500.0,25.0533,25.0882,25.0097,25.0272,31500.0
2011-11-09 11:30:00,28.69,28.8,28.67,28.79,26400.0,25.0184,25.1144,25.001,25.1056,26400.0
2011-11-09 11:40:00,28.78,28.84,28.74,28.84,76800.0,25.0969,25.1492,25.062,25.1492,76800.0
2011-11-09 11:50:00,28.83,28.84,28.76,28.77,30000.0,25.1405,25.1492,25.0795,25.0882,30000.0
2011-11-09 12:00:00,28.77,28.77,28.65,28.65,47400.0,25.0882,25.0882,24.9836,24.9836,47400.0
2011-11-09 12:10:00,28.65,28.67,28.63,28.64,35700.0,24.9836,25.001,24.9661,24.9748,35700.0
2011-11-09 12:20:00,28.65,28.71,28.63,28.63,62700.0,24.9836,25.0359,24.9661,24.9661,62700.0
2011-11-09 12:30:00,28.63,28.67,28.62,28.67,24300.0,24.9661,25.001,24.9574,25.001,24300.0
2011-11-09 12:40:00,28.66,28.72,28.63,28.7,34500.0,24.9923,25.0446,24.9661,25.0272,34500.0
2011-11-09 12:50:00,28.69,28.77,28.69,28.77,73200.0,25.0184,25.0882,25.0184,25.0882,73200.0
2011-11-09 13:00:00,28.77,28.82,28.73,28.76,45300.0,25.0882,25.1318,25.0533,25.0795,45300.0
2011-11-09 13:10:00,28.76,28.76,28.64,28.64,53400.0,25.0795,25.0795,24.9748,24.9748,53400.0
2011-11-09 13:20:00,28.65,28.72,28.63,28.7,61200.0,24.9836,25.0446,24.9661,25.0272,61200.0
2011-11-09 13:30:00,28.68,28.69,28.64,28.64,38100.0,25.0097,25.0184,24.9748,24.9748,38100.0
2011-11-09 13:40:00,28.63,28.66,28.6,28.63,27300.0,24.9661,24.9923,24.94,24.9661,27300.0
2011-11-09 13:50:00,28.6,28.6,28.49,28.52,60000.0,24.94,24.94,24.844,24.8702,60000.0
2011-11-09 14:00:00,28.52,28.52,28.3,28.34,144000.0,24.8702,24.8702,24.6783,24.7132,144000.0
2011-11-09 14:10:00,28.35,28.38,28.31,28.34,128100.0,24.722,24.7481,24.6871,24.7132,128100.0
2011-11-09 14:20:00,28.33,28.36,28.19,28.34,48300.0,24.7045,24.7307,24.5824,24.7132,48300.0
2011-11-09 14:30:00,28.32,28.33,28.2,28.28,61200.0,24.6958,24.7045,24.5911,24.6609,61200.0
2011-11-09 14:40:00,28.28,28.32,28.22,28.28,46200.0,24.6609,24.6958,24.6086,24.6609,46200.0
2011-11-09 14:50:00,28.26,28.35,28.25,28.31,65100.0,24.6435,24.722,24.6347,24.6871,65100.0
2011-11-09 15:00:00,28.29,28.37,28.28,28.34,72300.0,24.6696,24.7394,24.6609,24.7132,72300.0
2011-11-09 15:10:00,28.35,28.38,28.29,28.36,58500.0,24.722,24.7481,24.6696,24.7307,58500.0
2011-11-09 15:20:00,28.37,28.46,28.35,28.36,56700.0,24.7394,24.8179,24.722,24.7307,56700.0
2011-11-09 15:30:00,28.36,28.37,28.3,28.32,168900.0,24.7307,24.7394,24.6783,24.6958,168900.0
2011-11-09 15:40:00,28.31,28.36,28.25,28.29,187800.0,24.6871,24.7307,24.6347,24.6696,187800.0
2011-11-09 15:50:00,28.28,28.36,28.23,28.32,305100.0,24.6609,24.7307,24.6173,24.6958,305100.0
2011-11-10 09:30:00,28.57,28.65,28.55,28.57,43200.0,24.9138,24.9836,24.8964,24.9138,43200.0
2011-11-10 09:40:00,28.59,28.63,28.57,28.58,37500.0,24.9312,24.9661,24.9138,24.9225,37500.0
2011-11-10 09:50:00,28.6,28.61,28.55,28.55,110400.0,24.94,24.9487,24.8964,24.8964,110400.0
2011-11-10 10:00:00,28.54,28.58,28.51,28.51,75900.0,24.8876,24.9225,24.8615,24.8615,75900.0
2011-11-10 10:10:00,28.49,28.5,28.45,28.48,69000.0,24.844,24.8528,24.8092,24.8353,69000.0
2011-11-10 10:20:00,28.47,28.49,28.45,28.45,50400.0,24.8266,24.844,24.8092,24.8092,50400.0
2011-11-10 10:30:00,28.45,28.52,28.43,28.5,57900.0,24.8092,24.8702,24.7917,24.8528,57900.0
2011-11-10 10:40:00,28.5,28.5,28.36,28.36,38100.0,24.8528,24.8528,24.7307,24.7307,38100.0
2011-11-10 10:50:00,28.36,28.5,28.36,28.47,37200.0,24.7307,24.8528,24.7307,24.8266,37200.0
2011-11-10 11:00:00,28.48,28.6,28.46,28.54,59100.0,24.8353,24.94,24.8179,24.8876,59100.0
2011-11-10 11:10:00,28.57,28.64,28.51,28.61,52800.0,24.9138,24.9748,24.8615,24.9487,52800.0
2011-11-10 11:20:00,28.6,28.67,28.58,28.65,34200.0,24.94,25.001,24.9225,24.9836,34200.0
2011-11-10 11:30:00,28.62,28.72,28.59,28.67,52200.0,24.9574,25.0446,24.9312,25.001,52200.0
2011-11-10 11:40:00,28.65,28.81,28.65,28.79,60300.0,24.9836,25.1231,24.9836,25.1056,60300.0
2011-11-10 11:50:00,28.78,28.82,28.73,28.8,51900.0,25.0969,25.1318,25.0533,25.1144,51900.0
2011-11-10 12:00:00,28.8,28.81,28.75,28.81,54900.0,25.1144,25.1231,25.0708,25.1231,54900.0
2011-11-10 12:10:00,28.8,28.83,28.74,28.78,39000.0,25.1144,25.1405,25.062,25.0969,39000.0
2011-11-10 12:20:00,28.78,28.81,28.74,28.75,45300.0,25.0969,25.1231,25.062,25.0708,45300.0
2011-11-10 12:30:00,28.75,28.77,28.61,28.64,30000.0,25.0708,25.0882,24.9487,24.9748,30000.0
2011-11-10 12:40:00,28.63,28.68,28.63,28.66,17100.0,24.9661,25.0097,24.9661,24.9923,17100.0
2011-11-10 12:50:00,28.66,28.71,28.66,28.71,26400.0,24.9923,25.0359,24.9923,25.0359,26400.0
2011-11-10 13:00:00,28.7,28.74,28.68,28.71,37200.0,25.0272,25.062,25.0097,25.0359,37200.0
2011-11-10 13:10:00,28.72,28.83,28.71,28.82,39300.0,25.0446,25.1405,25.0359,25.1318,39300.0
2011-11-10 13:20:00,28.82,28.83,28.7,28.7,19800.0,25.1318,25.1405,25.0272,25.0272,19800.0
2011-11-10 13:30:00,28.7,28.76,28.7,28.71,21000.0,25.0272,25.0795,25.0272,25.0359,21000.0
2011-11-10 13:40:00,28.71,28.78,28.69,28.69,46800.0,25.0359,25.0969,25.0184,25.0184,46800.0
2011-11-10 13:50:00,28.67,28.76,28.67,28.76,24300.0,25.001,25.0795,25.001,25.0795,24300.0
2011-11-10 14:00:00,28.77,28.78,28.62,28.65,47700.0,25.0882,25.0969,24.9574,24.9836,47700.0
2011-11-10 14:10:00,28.67,28.76,28.67,28.73,43200.0,25.001,25.0795,25.001,25.0533,43200.0
2011-11-10 14:20:00,28.73,28.73,28.6,28.63,62100.0,25.0533,25.0533,24.94,24.9661,62100.0
2011-11-10 14:30:00,28.64,28.69,28.62,28.67,31800.0,24.9748,25.0184,24.9574,25.001,31800.0
2011-11-10 14:40:00,28.67,28.71,28.64,28.64,55200.0,25.001,25.0359,24.9748,24.9748,55200.0
2011-11-10 14:50:00,28.65,28.66,28.54,28.54,41400.0,24.9836,24.9923,24.8876,24.8876,41400.0
2011-11-10 15:00:00,28.56,28.64,28.53,28.57,46800.0,24.9051,24.9748,24.8789,24.9138,46800.0
2011-11-10 15:10:00,28.57,28.64,28.57,28.57,50700.0,24.9138,24.9748,24.9138,24.9138,50700.0
2011-11-10 15:20:00,28.57,28.72,28.54,28.68,86400.0,24.9138,25.0446,24.8876,25.0097,86400.0
2011-11-10 15:30:00,28.67,28.69,28.58,28.64,120600.0,25.001,25.0184,24.9225,24.9748,120600.0
2011-11-10 15:40:00,28.64,28.66,28.59,28.63,117600.0,24.9748,24.9923,24.9312,24.9661,117600.0
2011-11-10 15:50:00,28.62,28.7,28.6,28.63,323100.0,24.9574,25.0272,24.94,24.9661,323100.0
2011-11-11 09:30:00,28.83,28.89,28.74,28.81,58500.0,25.1405,25.1928,25.062,25.1231,58500.0
2011-11-11 09:40:00,28.83,28.86,28.81,28.83,87600.0,25.1405,25.1667,25.1231,25.1405,87600.0
2011-11-11 09:50:00,28.84,28.93,28.83,28.86,53400.0,25.1492,25.2277,25.1405,25.1667,53400.0
2011-11-11 10:00:00,28.88,28.94,28.87,28.93,62400.0,25.1841,25.2364,25.1754,25.2277,62400.0
2011-11-11 10:10:00,28.95,28.95,28.83,28.84,39900.0,25.2452,25.2452,25.1405,25.1492,39900.0
2011-11-11 10:20:00,28.87,28.89,28.85,28.85,19800.0,25.1754,25.1928,25.158,25.158,19800.0
2011-11-11 10:30:00,28.88,28.93,28.88,28.91,88200.0,25.1841,25.2277,25.1841,25.2103,88200.0
2011-11-11 10:40:00,28.9,28.97,28.9,28.94,34200.0,25.2016,25.2626,25.2016,25.2364,34200.0
2011-11-11 10:50:00,28.95,28.99,28.92,28.96,20700.0,25.2452,25.28,25.219,25.2539,20700.0
2011-11-11 11:00:00,28.94,29.0,28.91,28.97,69300.0,25.2364,25.2888,25.2103,25.2626,69300.0
2011-11-11 11:10:00,28.96,29.0,28.93,28.99,32100.0,25.2539,25.2888,25.2277,25.28,32100.0
2011-11-11 11:20:00,29.0,29.0,28.97,28.97,12600.0,25.2888,25.2888,25.2626,25.2626,12600.0
2011-11-11 11:30:00,29.0,29.0,28.97,28.98,12300.0,25.2888,25.2888,25.2626,25.2713,12300.0
2011-11-11 11:40:00,28.99,29.05,28.97,28.97,50400.0,25.28,25.3324,25.2626,25.2626,50400.0
2011-11-11 11:50:00,28.97,28.98,28.92,28.93,75900.0,25.2626,25.2713,25.219,25.2277,75900.0
2011-11-11 12:00:00,28.93,28.97,28.93,28.94,59100.0,25.2277,25.2626,25.2277,25.2364,59100.0
2011-11-11 12:10:00,28.95,28.97,28.91,28.91,33900.0,25.2452,25.2626,25.2103,25.2103,33900.0
2011-11-11 12:20:00,28.92,28.95,28.91,28.94,39300.0,25.219,25.2452,25.2103,25.2364,39300.0
2011-11-11 12:30:00,28.94,28.96,28.89,28.96,17100.0,25.2364,25.2539,25.1928,25.2539,17100.0
2011-11-11 12:40:00,28.95,28.98,28.92,28.95,22200.0,25.2452,25.2713,25.219,25.2452,22200.0
2011-11-11 12:50:00,28.94,29.0,28.94,28.98,16800.0,25.2364,25.2888,25.2364,25.2713,16800.0
2011-11-11 13:00:00,28.98,29.08,28.98,29.07,24600.0,25.2713,25.3585,25.2713,25.3498,24600.0
2011-11-11 13:10:00,29.08,29.08,29.03,29.06,15900.0,25.3585,25.3585,25.3149,25.3411,15900.0
2011-11-11 13:20:00,29.06,29.08,29.03,29.05,14100.0,25.3411,25.3585,25.3149,25.3324,14100.0
2011-11-11 13:30:00,29.04,29.06,29.03,29.03,12000.0,25.3236,25.3411,25.3149,25.3149,12000.0
2011-11-11 13:40:00,29.04,29.06,29.01,29.01,18900.0,25.3236,25.3411,25.2975,25.2975,18900.0
2011-11-11 13:50:00,29.01,29.02,28.96,28.96,24900.0,25.2975,25.3062,25.2539,25.2539,24900.0
2011-11-11 14:00:00,28.97,28.99,28.92,28.93,51900.0,25.2626,25.28,25.219,25.2277,51900.0
2011-11-11 14:10:00,28.94,28.94,28.86,28.86,76200.0,25.2364,25.2364,25.1667,25.1667,76200.0
2011-11-11 14:20:00,28.86,28.91,28.84,28.91,53400.0,25.1667,25.2103,25.1492,25.2103,53400.0
2011-11-11 14:30:00,28.91,28.95,28.88,28.89,50700.0,25.2103,25.2452,25.1841,25.1928,50700.0
2011-11-11 14:40:00,28.89,28.91,28.88,28.88,24300.0,25.1928,25.2103,25.1841,25.1841,24300.0
2011-11-11 14:50:00,28.88,28.91,28.83,28.86,25200.0,25.1841,25.2103,25.1405,25.1667,25200.0
2011-11-11 15:00:00,28.85,28.86,28.79,28.82,46200.0,25.158,25.1667,25.1056,25.1318,46200.0
2011-11-11 15:10:00,28.81,28.87,28.76,28.86,49500.0,25.1231,25.1754,25.0795,25.1667,49500.0
2011-11-11 15:20:00,28.85,28.87,28.8,28.86,83700.0,25.158,25.1754,25.1144,25.1667,83700.0
2011-11-11 15:30:00,28.87,28.87,28.81,28.82,46500.0,25.1754,25.1754,25.1231,25.1318,46500.0
2011-11-11 15:40:00,28.82,28.86,28.8,28.85,80400.0,25.1318,25.1667,25.1144,25.158,80400.0
2011-11-11 15:50:00,28.86,28.88,28.82,28.84,250200.0,25.1667,25.1841,25.1318,25.1492,250200.0
2011-11-14 09:30:00,28.71,28.86,28.6,28.82,39600.0,25.0359,25.1667,24.94,25.1318,39600.0
2011-11-14 09:40:00,28.83,28.83,28.68,28.68,48300.0,25.1405,25.1405,25.0097,25.0097,48300.0
2011-11-14 09:50:00,28.7,28.72,28.65,28.72,30600.0,25.0272,25.0446,24.9836,25.0446,30600.0
2011-11-14 10:00:00,28.72,28.77,28.69,28.75,39300.0,25.0446,25.0882,25.0184,25.0708,39300.0
2011-11-14 10:10:00,28.78,28.8,28.68,28.7,24900.0,25.0969,25.1144,25.0097,25.0272,24900.0
2011-11-14 10:20:00,28.69,28.72,28.65,28.69,44700.0,25.0184,25.0446,24.9836,25.0184,44700.0
2011-11-14 10:30:00,28.68,28.69,28.61,28.64,41700.0,25.0097,25.0184,24.9487,24.9748,41700.0
2011-11-14 10:40:00,28.63,28.68,28.62,28.67,26700.0,24.9661,25.0097,24.9574,25.001,26700.0
2011-11-14 10:50:00,28.68,28.69,28.63,28.63,43500.0,25.0097,25.0184,24.9661,24.9661,43500.0
2011-11-14 11:00:00,28.63,28.69,28.63,28.65,29100.0,24.9661,25.0184,24.9661,24.9836,29100.0
2011-11-14 11:10:00,28.66,28.66,28.61,28.64,54600.0,24.9923,24.9923,24.9487,24.9748,54600.0
2011-11-14 11:20:00,28.65,28.67,28.61,28.61,63300.0,24.9836,25.001,24.9487,24.9487,63300.0
2011-11-14 11:30:00,28.61,28.68,28.61,28.64,35700.0,24.9487,25.0097,24.9487,24.9748,35700.0
2011-11-14 11:40:00,28.64,28.66,28.6,28.6,36300.0,24.9748,24.9923,24.94,24.94,36300.0
2011-11-14 11:50:00,28.61,28.63,28.55,28.59,40500.0,24.9487,24.9661,24.8964,24.9312,40500.0
2011-11-14 12:00:00,28.58,28.6,28.57,28.6,63300.0,24.9225,24.94,24.9138,24.94,63300.0
2011-11-14 12:10:00,28.58,28.59,28.53,28.54,43500.0,24.9225,24.9312,24.8789,24.8876,43500.0
2011-11-14 12:20:00,28.53,28.54,28.49,28.51,24600.0,24.8789,24.8876,24.844,24.8615,24600.0
2011-11-14 12:30:00,28.51,28.52,28.47,28.51,27000.0,24.8615,24.8702,24.8266,24.8615,27000.0
2011-11-14 12:40:00,28.51,28.52,28.5,28.5,46800.0,24.8615,24.8702,24.8528,24.8528,46800.0
2011-11-14 12:50:00,28.5,28.51,28.48,28.5,24900.0,24.8528,24.8615,24.8353,24.8528,24900.0
2011-11-14 13:00:00,28.5,28.5,28.44,28.45,28800.0,24.8528,24.8528,24.8004,24.8092,28800.0
2011-11-14 13:10:00,28.46,28.5,28.43,28.5,45300.0,24.8179,24.8528,24.7917,24.8528,45300.0
2011-11-14 13:20:00,28.5,28.53,28.48,28.52,87600.0,24.8528,24.8789,24.8353,24.8702,87600.0
2011-11-14 13:30:00,28.52,28.59,28.52,28.58,28200.0,24.8702,24.9312,24.8702,24.9225,28200.0
2011-11-14 13:40:00,28.58,28.59,28.55,28.55,28200.0,24.9225,24.9312,24.8964,24.8964,28200.0
2011-11-14 13:50:00,28.55,28.59,28.54,28.57,43200.0,24.8964,24.9312,24.8876,24.9138,43200.0
2011-11-14 14:00:00,28.57,28.59,28.57,28.57,67500.0,24.9138,24.9312,24.9138,24.9138,67500.0
2011-11-14 14:10:00,28.58,28.6,28.54,28.55,28800.0,24.9225,24.94,24.8876,24.8964,28800.0
2011-11-14 14:20:00,28.55,28.58,28.54,28.55,20400.0,24.8964,24.9225,24.8876,24.8964,20400.0
2011-11-14 14:30:00,28.55,28.57,28.54,28.56,40500.0,24.8964,24.9138,24.8876,24.9051,40500.0
2011-11-14 14:40:00,28.57,28.57,28.53,28.56,40800.0,24.9138,24.9138,24.8789,24.9051,40800.0
2011-11-14 14:50:00,28.55,28.56,28.51,28.51,29700.0,24.8964,24.9051,24.8615,24.8615,29700.0
2011-11-14 15:00:00,28.51,28.54,28.5,28.52,79800.0,24.8615,24.8876,24.8528,24.8702,79800.0
2011-11-14 15:10:00,28.51,28.53,28.49,28.49,52500.0,24.8615,24.8789,24.844,24.844,52500.0
2011-11-14 15:20:00,28.51,28.58,28.5,28.56,53400.0,24.8615,24.9225,24.8528,24.9051,53400.0
2011-11-14 15:30:00,28.56,28.65,28.56,28.62,188700.0,24.9051,24.9836,24.9051,24.9574,188700.0
2011-11-14 15:40:00,28.62,28.71,28.62,28.65,249000.0,24.9574,25.0359,24.9574,24.9836,249000.0
2011-11-14 15:50:00,28.66,28.68,28.61,28.65,303600.0,24.9923,25.0097,24.9487,24.9836,303600.0
2011-11-15 09:30:00,28.61,28.67,28.51,28.66,45300.0,24.9487,25.001,24.8615,24.9923,45300.0
2011-11-15 09:40:00,28.66,28.77,28.63,28.67,90900.0,24.9923,25.0882,24.9661,25.001,90900.0
2011-11-15 09:50:00,28.68,28.71,28.65,28.67,31200.0,25.0097,25.0359,24.9836,25.001,31200.0
2011-11-15 10:00:00,28.68,28.72,28.66,28.69,27900.0,25.0097,25.0446,24.9923,25.0184,27900.0
2011-11-15 10:10:00,28.66,28.69,28.57,28.57,64200.0,24.9923,25.0184,24.9138,24.9138,64200.0
2011-11-15 10:20:00,28.58,28.68,28.58,28.66,31800.0,24.9225,25.0097,24.9225,24.9923,31800.0
2011-11-15 10:30:00,28.66,28.73,28.62,28.69,25500.0,24.9923,25.0533,24.9574,25.0184,25500.0
2011-11-15 10:40:00,28.65,28.73,28.63,28.64,29400.0,24.9836,25.0533,24.9661,24.9748,29400.0
2011-11-15 10:50:00,28.64,28.65,28.6,28.62,33300.0,24.9748,24.9836,24.94,24.9574,33300.0
2011-11-15 11:00:00,28.62,28.65,28.6,28.63,80400.0,24.9574,24.9836,24.94,24.9661,80400.0
2011-11-15 11:10:00,28.63,28.73,28.6,28.6,135300.0,24.9661,25.0533,24.94,24.94,135300.0
2011-11-15 11:20:00,28.61,28.63,28.55,28.58,88800.0,24.9487,24.9661,24.8964,24.9225,88800.0
2011-11-15 11:30:00,28.58,28.58,28.5,28.54,36000.0,24.9225,24.9225,24.8528,24.8876,36000.0
2011-11-15 11:40:00,28.54,28.6,28.53,28.57,40200.0,24.8876,24.94,24.8789,24.9138,40200.0
2011-11-15 11:50:00,28.55,28.61,28.51,28.58,23400.0,24.8964,24.9487,24.8615,24.9225,23400.0
2011-11-15 12:00:00,28.57,28.65,28.55,28.56,66600.0,24.9138,24.9836,24.8964,24.9051,66600.0
2011-11-15 12:10:00,28.56,28.61,28.54,28.56,33000.0,24.9051,24.9487,24.8876,24.9051,33000.0
2011-11-15 12:20:00,28.57,28.68,28.57,28.61,52500.0,24.9138,25.0097,24.9138,24.9487,52500.0
2011-11-15 12:30:00,28.63,28.72,28.62,28.64,83100.0,24.9661,25.0446,24.9574,24.9748,83100.0
2011-11-15 12:40:00,28.65,28.69,28.6,28.6,33300.0,24.9836,25.0184,24.94,24.94,33300.0
2011-11-15 12:50:00,28.61,28.67,28.59,28.67,42600.0,24.9487,25.001,24.9312,25.001,42600.0
2011-11-15 13:00:00,28.67,28.71,28.63,28.64,36300.0,25.001,25.0359,24.9661,24.9748,36300.0
2011-11-15 13:10:00,28.66,28.67,28.61,28.61,22800.0,24.9923,25.001,24.9487,24.9487,22800.0
2011-11-15 13:20:00,28.62,28.66,28.61,28.63,24300.0,24.9574,24.9923,24.9487,24.9661,24300.0
2011-11-15 13:30:00,28.65,28.67,28.6,28.67,37500.0,24.9836,25.001,24.94,25.001,37500.0
2011-11-15 13:40:00,28.67,28.7,28.62,28.62,30300.0,25.001,25.0272,24.9574,24.9574,30300.0
2011-11-15 13:50:00,28.63,28.65,28.62,28.62,14100.0,24.9661,24.9836,24.9574,24.9574,14100.0
2011-11-15 14:00:00,28.63,28.67,28.62,28.66,18600.0,24.9661,25.001,24.9574,24.9923,18600.0
2011-11-15 14:10:00,28.66,28.71,28.61,28.61,67200.0,24.9923,25.0359,24.9487,24.9487,67200.0
2011-11-15 14:20:00,28.63,28.63,28.56,28.59,42000.0,24.9661,24.9661,24.9051,24.9312,42000.0
2011-11-15 14:30:00,28.6,28.63,28.58,28.59,33300.0,24.94,24.9661,24.9225,24.9312,33300.0
2011-11-15 14:40:00,28.6,28.61,28.55,28.6,45600.0,24.94,24.9487,24.8964,24.94,45600.0
2011-11-15 14:50:00,28.6,28.66,28.6,28.66,99300.0,24.94,24.9923,24.94,24.9923,99300.0
2011-11-15 15:00:00,28.66,28.75,28.66,28.74,54900.0,24.9923,25.0708,24.9923,25.062,54900.0
2011-11-15 15:10:00,28.74,28.77,28.73,28.74,41700.0,25.062,25.0882,25.0533,25.062,41700.0
2011-11-15 15:20:00,28.74,28.83,28.74,28.82,54300.0,25.062,25.1405,25.062,25.1318,54300.0
2011-11-15 15:30:00,28.82,28.83,28.76,28.77,83700.0,25.1318,25.1405,25.0795,25.0882,83700.0
2011-11-15 15:40:00,28.78,28.8,28.76,28.78,87900.0,25.0969,25.1144,25.0795,25.0969,87900.0
2011-11-15 15:50:00,28.78,28.78,28.67,28.68,140700.0,25.0969,25.0969,25.001,25.0097,140700.0
2011-11-16 09:30:00,28.33,28.47,28.33,28.35,90900.0,24.811,24.9336,24.811,24.8285,90900.0
2011-11-16 09:40:00,28.35,28.39,28.33,28.35,97500.0,24.8285,24.8635,24.811,24.8285,97500.0
2011-11-16 09:50:00,28.36,28.47,28.35,28.42,34500.0,24.8372,24.9336,24.8285,24.8898,34500.0
2011-11-16 10:00:00,28.42,28.48,28.39,28.44,39600.0,24.8898,24.9423,24.8635,24.9073,39600.0
2011-11-16 10:10:00,28.45,28.54,28.45,28.49,25800.0,24.9161,24.9949,24.9161,24.9511,25800.0
2011-11-16 10:20:00,28.51,28.52,28.44,28.48,33000.0,24.9686,24.9774,24.9073,24.9423,33000.0
2011-11-16 10:30:00,28.47,28.51,28.43,28.48,30300.0,24.9336,24.9686,24.8985,24.9423,30300.0
2011-11-16 10:40:00,28.49,28.59,28.44,28.56,25500.0,24.9511,25.0387,24.9073,25.0124,25500.0
2011-11-16 10:50:00,28.56,28.62,28.55,28.58,44100.0,25.0124,25.0649,25.0036,25.0299,44100.0
2011-11-16 11:00:00,28.6,28.66,28.6,28.64,38100.0,25.0474,25.1,25.0474,25.0825,38100.0
2011-11-16 11:10:00,28.65,28.65,28.59,28.61,24600.0,25.0912,25.0912,25.0387,25.0562,24600.0
2011-11-16 11:20:00,28.62,28.63,28.52,28.52,87900.0,25.0649,25.0737,24.9774,24.9774,87900.0
2011-11-16 11:30:00,28.52,28.56,28.47,28.48,24900.0,24.9774,25.0124,24.9336,24.9423,24900.0
2011-11-16 11:40:00,28.5,28.52,28.43,28.46,59700.0,24.9599,24.9774,24.8985,24.9248,59700.0
2011-11-16 11:50:00,28.45,28.46,28.4,28.4,31800.0,24.9161,24.9248,24.8723,24.8723,31800.0
2011-11-16 12:00:00,28.4,28.44,28.39,28.41,25200.0,24.8723,24.9073,24.8635,24.881,25200.0
2011-11-16 12:10:00,28.4,28.45,28.38,28.42,18600.0,24.8723,24.9161,24.8548,24.8898,18600.0
2011-11-16 12:20:00,28.42,28.44,28.4,28.4,19500.0,24.8898,24.9073,24.8723,24.8723,19500.0
2011-11-16 12:30:00,28.41,28.48,28.39,28.48,32100.0,24.881,24.9423,24.8635,24.9423,32100.0
2011-11-16 12:40:00,28.47,28.48,28.43,28.44,27300.0,24.9336,24.9423,24.8985,24.9073,27300.0
2011-11-16 12:50:00,28.44,28.46,28.41,28.46,26700.0,24.9073,24.9248,24.881,24.9248,26700.0
2011-11-16 13:00:00,28.48,28.49,28.46,28.47,16500.0,24.9423,24.9511,24.9248,24.9336,16500.0
2011-11-16 13:10:00,28.47,28.48,28.45,28.48,18000.0,24.9336,24.9423,24.9161,24.9423,18000.0
2011-11-16 13:20:00,28.48,28.56,28.47,28.53,57600.0,24.9423,25.0124,24.9336,24.9861,57600.0
2011-11-16 13:30:00,28.52,28.54,28.5,28.54,56700.0,24.9774,24.9949,24.9599,24.9949,56700.0
2011-11-16 13:40:00,28.54,28.63,28.53,28.61,36300.0,24.9949,25.0737,24.9861,25.0562,36300.0
2011-11-16 13:50:00,28.61,28.62,28.59,28.6,32100.0,25.0562,25.0649,25.0387,25.0474,32100.0
2011-11-16 14:00:00,28.59,28.68,28.59,28.66,73200.0,25.0387,25.1175,25.0387,25.1,73200.0
2011-11-16 14:10:00,28.67,28.69,28.64,28.68,42900.0,25.1087,25.1263,25.0825,25.1175,42900.0
2011-11-16 14:20:00,28.69,28.76,28.69,28.71,52500.0,25.1263,25.1876,25.1263,25.1438,52500.0
2011-11-16 14:30:00,28.72,28.74,28.71,28.71,38700.0,25.1525,25.17,25.1438,25.1438,38700.0
2011-11-16 14:40:00,28.71,28.71,28.6,28.63,27900.0,25.1438,25.1438,25.0474,25.0737,27900.0
2011-11-16 14:50:00,28.62,28.63,28.56,28.61,26100.0,25.0649,25.0737,25.0124,25.0562,26100.0
2011-11-16 15:00:00,28.6,28.63,28.59,28.61,54600.0,25.0474,25.0737,25.0387,25.0562,54600.0
2011-11-16 15:10:00,28.61,28.63,28.43,28.46,67500.0,25.0562,25.0737,24.8985,24.9248,67500.0
2011-11-16 15:20:00,28.46,28.46,28.33,28.33,102600.0,24.9248,24.9248,24.811,24.811,102600.0
2011-11-16 15:30:00,28.33,28.41,28.32,28.4,272400.0,24.811,24.881,24.8022,24.8723,272400.0
2011-11-16 15:40:00,28.39,28.44,28.34,28.37,129000.0,24.8635,24.9073,24.8197,24.846,129000.0
2011-11-16 15:50:00,28.35,28.37,28.22,28.23,370800.0,24.8285,24.846,24.7146,24.7234,370800.0
2011-11-17 09:30:00,28.3,28.33,28.23,28.24,128100.0,24.7847,24.811,24.7234,24.7321,128100.0
2011-11-17 09:40:00,28.24,28.26,28.08,28.13,149700.0,24.7321,24.7497,24.592,24.6358,149700.0
2011-11-17 09:50:00,28.13,28.23,28.13,28.22,44100.0,24.6358,24.7234,24.6358,24.7146,44100.0
2011-11-17 10:00:00,28.21,28.21,28.12,28.15,116100.0,24.7059,24.7059,24.6271,24.6533,116100.0
2011-11-17 10:10:00,28.16,28.17,28.09,28.12,67500.0,24.6621,24.6708,24.6008,24.6271,67500.0
2011-11-17 10:20:00,28.12,28.17,28.08,28.17,56100.0,24.6271,24.6708,24.592,24.6708,56100.0
2011-11-17 10:30:00,28.16,28.22,28.11,28.2,64800.0,24.6621,24.7146,24.6183,24.6971,64800.0
2011-11-17 10:40:00,28.2,28.22,28.15,28.15,68100.0,24.6971,24.7146,24.6533,24.6533,68100.0
2011-11-17 10:50:00,28.17,28.19,28.12,28.16,23400.0,24.6708,24.6884,24.6271,24.6621,23400.0
2011-11-17 11:00:00,28.16,28.2,28.09,28.11,25500.0,24.6621,24.6971,24.6008,24.6183,25500.0
2011-11-17 11:10:00,28.1,28.15,28.09,28.12,86700.0,24.6095,24.6533,24.6008,24.6271,86700.0
2011-11-17 11:20:00,28.13,28.19,28.1,28.12,237600.0,24.6358,24.6884,24.6095,24.6271,237600.0
2011-11-17 11:30:00,28.12,28.19,28.12,28.18,16200.0,24.6271,24.6884,24.6271,24.6796,16200.0
2011-11-17 11:40:00,28.19,28.31,28.19,28.28,37500.0,24.6884,24.7935,24.6884,24.7672,37500.0
2011-11-17 11:50:00,28.27,28.34,28.26,28.33,41100.0,24.7584,24.8197,24.7497,24.811,41100.0
2011-11-17 12:00:00,28.33,28.33,28.22,28.23,31200.0,24.811,24.811,24.7146,24.7234,31200.0
2011-11-17 12:10:00,28.24,28.24,28.16,28.19,33600.0,24.7321,24.7321,24.6621,24.6884,33600.0
2011-11-17 12:20:00,28.19,28.19,28.12,28.12,33900.0,24.6884,24.6884,24.6271,24.6271,33900.0
2011-11-17 12:30:00,28.1,28.11,27.85,27.86,90900.0,24.6095,24.6183,24.3906,24.3994,90900.0
2011-11-17 12:40:00,27.87,27.87,27.71,27.82,99300.0,24.4081,24.4081,24.268,24.3643,99300.0
2011-11-17 12:50:00,27.83,27.92,27.78,27.85,89700.0,24.3731,24.4519,24.3293,24.3906,89700.0
2011-11-17 13:00:00,27.85,27.86,27.76,27.77,59400.0,24.3906,24.3994,24.3118,24.3205,59400.0
2011-11-17 13:10:00,27.77,27.85,27.75,27.84,43500.0,24.3205,24.3906,24.303,24.3818,43500.0
2011-11-17 13:20:00,27.83,27.91,27.8,27.89,51300.0,24.3731,24.4431,24.3468,24.4256,51300.0
2011-11-17 13:30:00,27.89,27.91,27.84,27.89,35100.0,24.4256,24.4431,24.3818,24.4256,35100.0
2011-11-17 13:40:00,27.89,27.96,27.86,27.89,61200.0,24.4256,24.4869,24.3994,24.4256,61200.0
2011-11-17 13:50:00,27.88,28.02,27.81,28.01,75300.0,24.4169,24.5395,24.3556,24.5307,75300.0
2011-11-17 14:00:00,28.0,28.02,27.95,28.0,68700.0,24.522,24.5395,24.4782,24.522,68700.0
2011-11-17 14:10:00,28.0,28.02,27.93,27.94,69000.0,24.522,24.5395,24.4607,24.4694,69000.0
2011-11-17 14:20:00,27.94,28.0,27.84,27.91,59100.0,24.4694,24.522,24.3818,24.4431,59100.0
2011-11-17 14:30:00,27.91,27.95,27.87,27.87,51300.0,24.4431,24.4782,24.4081,24.4081,51300.0
2011-11-17 14:40:00,27.88,28.01,27.86,27.98,66000.0,24.4169,24.5307,24.3994,24.5044,66000.0
2011-11-17 14:50:00,27.96,28.03,27.96,28.03,30300.0,24.4869,24.5482,24.4869,24.5482,30300.0
2011-11-17 15:00:00,28.01,28.07,27.99,28.01,66000.0,24.5307,24.5833,24.5132,24.5307,66000.0
2011-11-17 15:10:00,28.01,28.02,27.96,28.0,68400.0,24.5307,24.5395,24.4869,24.522,68400.0
2011-11-17 15:20:00,28.0,28.08,27.97,28.02,91200.0,24.522,24.592,24.4957,24.5395,91200.0
2011-11-17 15:30:00,28.01,28.05,27.89,27.89,93600.0,24.5307,24.5658,24.4256,24.4256,93600.0
2011-11-17 15:40:00,27.9,28.03,27.85,27.96,141300.0,24.4344,24.5482,24.3906,24.4869,141300.0
2011-11-17 15:50:00,27.96,28.0,27.9,27.99,302700.0,24.4869,24.522,24.4344,24.5132,302700.0
2011-11-18 09:30:00,28.16,28.29,28.04,28.04,173400.0,24.6621,24.7759,24.557,24.557,173400.0
2011-11-18 09:40:00,28.07,28.13,28.0,28.03,48000.0,24.5833,24.6358,24.522,24.5482,48000.0
2011-11-18 09:50:00,28.03,28.21,27.99,28.17,57600.0,24.5482,24.7059,24.5132,24.6708,57600.0
2011-11-18 10:00:00,28.17,28.17,28.07,28.07,32400.0,24.6708,24.6708,24.5833,24.5833,32400.0
2011-11-18 10:10:00,28.07,28.1,28.02,28.05,34500.0,24.5833,24.6095,24.5395,24.5658,34500.0
2011-11-18 10:20:00,28.03,28.04,27.95,28.01,32100.0,24.5482,24.557,24.4782,24.5307,32100.0
2011-11-18 10:30:00,28.01,28.06,28.0,28.06,20700.0,24.5307,24.5745,24.522,24.5745,20700.0
2011-11-18 10:40:00,28.08,28.11,28.03,28.11,22200.0,24.592,24.6183,24.5482,24.6183,22200.0
2011-11-18 10:50:00,28.11,28.15,28.08,28.12,28200.0,24.6183,24.6533,24.592,24.6271,28200.0
2011-11-18 11:00:00,28.12,28.18,28.09,28.12,52800.0,24.6271,24.6796,24.6008,24.6271,52800.0
2011-11-18 11:10:00,28.12,28.18,28.1,28.15,46200.0,24.6271,24.6796,24.6095,24.6533,46200.0
2011-11-18 11:20:00,28.15,28.2,28.14,28.17,35400.0,24.6533,24.6971,24.6446,24.6708,35400.0
2011-11-18 11:30:00,28.18,28.19,28.12,28.16,36900.0,24.6796,24.6884,24.6271,24.6621,36900.0
2011-11-18 11:40:00,28.16,28.18,28.05,28.06,47400.0,24.6621,24.6796,24.5658,24.5745,47400.0
2011-11-18 11:50:00,28.04,28.08,27.93,27.93,60600.0,24.557,24.592,24.4607,24.4607,60600.0
2011-11-18 12:00:00,27.94,27.94,27.84,27.9,50700.0,24.4694,24.4694,24.3818,24.4344,50700.0
2011-11-18 12:10:00,27.9,27.93,27.87,27.89,43800.0,24.4344,24.4607,24.4081,24.4256,43800.0
2011-11-18 12:20:00,27.89,28.02,27.88,28.01,59700.0,24.4256,24.5395,24.4169,24.5307,59700.0
2011-11-18 12:30:00,28.01,28.05,27.97,27.98,79200.0,24.5307,24.5658,24.4957,24.5044,79200.0
2011-11-18 12:40:00,27.98,28.03,27.97,27.99,21600.0,24.5044,24.5482,24.4957,24.5132,21600.0
2011-11-18 12:50:00,28.0,28.0,27.94,27.95,37500.0,24.522,24.522,24.4694,24.4782,37500.0
2011-11-18 13:00:00,27.94,27.98,27.94,27.97,19200.0,24.4694,24.5044,24.4694,24.4957,19200.0
2011-11-18 13:10:00,27.96,28.02,27.95,28.0,45600.0,24.4869,24.5395,24.4782,24.522,45600.0
2011-11-18 13:20:00,27.99,27.99,27.95,27.96,18300.0,24.5132,24.5132,24.4782,24.4869,18300.0
2011-11-18 13:30:00,27.97,28.05,27.97,28.05,27600.0,24.4957,24.5658,24.4957,24.5658,27600.0
2011-11-18 13:40:00,28.04,28.07,27.98,28.03,61500.0,24.557,24.5833,24.5044,24.5482,61500.0
2011-11-18 13:50:00,28.04,28.11,28.03,28.05,47100.0,24.557,24.6183,24.5482,24.5658,47100.0
2011-11-18 14:00:00,28.06,28.09,28.03,28.09,18300.0,24.5745,24.6008,24.5482,24.6008,18300.0
2011-11-18 14:10:00,28.08,28.17,28.06,28.06,75300.0,24.592,24.6708,24.5745,24.5745,75300.0
2011-11-18 14:20:00,28.06,28.1,28.03,28.08,21900.0,24.5745,24.6095,24.5482,24.592,21900.0
2011-11-18 14:30:00,28.08,28.15,28.08,28.12,22500.0,24.592,24.6533,24.592,24.6271,22500.0
2011-11-18 14:40:00,28.11,28.16,28.09,28.11,25200.0,24.6183,24.6621,24.6008,24.6183,25200.0
2011-11-18 14:50:00,28.11,28.13,28.06,28.1,24000.0,24.6183,24.6358,24.5745,24.6095,24000.0
2011-11-18 15:00:00,28.09,28.12,28.05,28.09,29100.0,24.6008,24.6271,24.5658,24.6008,29100.0
2011-11-18 15:10:00,28.09,28.13,28.08,28.13,42300.0,24.6008,24.6358,24.592,24.6358,42300.0
2011-11-18 15:20:00,28.12,28.15,28.08,28.1,45300.0,24.6271,24.6533,24.592,24.6095,45300.0
2011-11-18 15:30:00,28.09,28.15,28.06,28.11,77400.0,24.6008,24.6533,24.5745,24.6183,77400.0
2011-11-18 15:40:00,28.1,28.11,28.02,28.1,173100.0,24.6095,24.6183,24.5395,24.6095,173100.0
2011-11-18 15:50:00,28.1,28.11,28.03,28.04,209100.0,24.6095,24.6183,24.5482,24.557,209100.0
2011-11-21 09:30:00,27.81,27.89,27.73,27.78,48300.0,24.3556,24.4256,24.2855,24.3293,48300.0
2011-11-21 09:40:00,27.78,27.86,27.76,27.83,39600.0,24.3293,24.3994,24.3118,24.3731,39600.0
2011-11-21 09:50:00,27.83,27.97,27.8,27.97,75300.0,24.3731,24.4957,24.3468,24.4957,75300.0
2011-11-21 10:00:00,27.97,27.98,27.82,27.83,71400.0,24.4957,24.5044,24.3643,24.3731,71400.0
2011-11-21 10:10:00,27.84,27.94,27.84,27.89,32100.0,24.3818,24.4694,24.3818,24.4256,32100.0
2011-11-21 10:20:00,27.86,27.93,27.84,27.92,61800.0,24.3994,24.4607,24.3818,24.4519,61800.0
2011-11-21 10:30:00,27.92,27.94,27.86,27.9,32700.0,24.4519,24.4694,24.3994,24.4344,32700.0
2011-11-21 10:40:00,27.9,27.91,27.79,27.85,52800.0,24.4344,24.4431,24.338,24.3906,52800.0
2011-11-21 10:50:00,27.85,27.86,27.77,27.85,70200.0,24.3906,24.3994,24.3205,24.3906,70200.0
2011-11-21 11:00:00,27.85,27.9,27.82,27.88,92400.0,24.3906,24.4344,24.3643,24.4169,92400.0
2011-11-21 11:10:00,27.87,27.92,27.85,27.9,59700.0,24.4081,24.4519,24.3906,24.4344,59700.0
2011-11-21 11:20:00,27.9,27.91,27.84,27.89,36000.0,24.4344,24.4431,24.3818,24.4256,36000.0
2011-11-21 11:30:00,27.86,27.88,27.83,27.85,52500.0,24.3994,24.4169,24.3731,24.3906,52500.0
2011-11-21 11:40:00,27.84,27.88,27.82,27.88,86400.0,24.3818,24.4169,24.3643,24.4169,86400.0
2011-11-21 11:50:00,27.88,27.91,27.86,27.89,20100.0,24.4169,24.4431,24.3994,24.4256,20100.0
2011-11-21 12:00:00,27.9,27.92,27.83,27.84,53700.0,24.4344,24.4519,24.3731,24.3818,53700.0
2011-11-21 12:10:00,27.84,27.87,27.83,27.84,63900.0,24.3818,24.4081,24.3731,24.3818,63900.0
2011-11-21 12:20:00,27.83,27.88,27.81,27.82,46200.0,24.3731,24.4169,24.3556,24.3643,46200.0
2011-11-21 12:30:00,27.82,27.85,27.81,27.84,37500.0,24.3643,24.3906,24.3556,24.3818,37500.0
2011-11-21 12:40:00,27.83,27.85,27.81,27.84,36600.0,24.3731,24.3906,24.3556,24.3818,36600.0
2011-11-21 12:50:00,27.84,27.87,27.82,27.84,60900.0,24.3818,24.4081,24.3643,24.3818,60900.0
2011-11-21 13:00:00,27.83,27.95,27.83,27.93,43800.0,24.3731,24.4782,24.3731,24.4607,43800.0
2011-11-21 13:10:00,27.95,27.95,27.9,27.94,32700.0,24.4782,24.4782,24.4344,24.4694,32700.0
2011-11-21 13:20:00,27.94,27.98,27.93,27.93,38700.0,24.4694,24.5044,24.4607,24.4607,38700.0
2011-11-21 13:30:00,27.93,27.93,27.89,27.89,45300.0,24.4607,24.4607,24.4256,24.4256,45300.0
2011-11-21 13:40:00,27.89,27.9,27.87,27.9,55500.0,24.4256,24.4344,24.4081,24.4344,55500.0
2011-11-21 13:50:00,27.9,27.92,27.89,27.9,61200.0,24.4344,24.4519,24.4256,24.4344,61200.0
2011-11-21 14:00:00,27.89,27.91,27.86,27.91,50400.0,24.4256,24.4431,24.3994,24.4431,50400.0
2011-11-21 14:10:00,27.91,28.11,27.91,28.05,72600.0,24.4431,24.6183,24.4431,24.5658,72600.0
2011-11-21 14:20:00,28.05,28.05,27.97,27.97,41400.0,24.5658,24.5658,24.4957,24.4957,41400.0
2011-11-21 14:30:00,27.96,28.01,27.96,27.99,33600.0,24.4869,24.5307,24.4869,24.5132,33600.0
2011-11-21 14:40:00,27.99,28.08,27.97,28.05,60900.0,24.5132,24.592,24.4957,24.5658,60900.0
2011-11-21 14:50:00,28.05,28.05,28.0,28.0,88800.0,24.5658,24.5658,24.522,24.522,88800.0
2011-11-21 15:00:00,27.99,28.03,27.95,28.0,92100.0,24.5132,24.5482,24.4782,24.522,92100.0
2011-11-21 15:10:00,28.01,28.06,27.99,28.06,60000.0,24.5307,24.5745,24.5132,24.5745,60000.0
2011-11-21 15:20:00,28.05,28.14,28.04,28.1,84900.0,24.5658,24.6446,24.557,24.6095,84900.0
2011-11-21 15:30:00,28.09,28.13,28.06,28.12,75000.0,24.6008,24.6358,24.5745,24.6271,75000.0
2011-11-21 15:40:00,28.11,28.12,28.04,28.06,152400.0,24.6183,24.6271,24.557,24.5745,152400.0
2011-11-21 15:50:00,28.07,28.09,28.0,28.03,291900.0,24.5833,24.6008,24.522,24.5482,291900.0
2011-11-22 09:30:00,27.98,28.39,27.89,28.38,431700.0,24.5044,24.8635,24.4256,24.8548,431700.0
2011-11-22 09:40:00,28.38,28.53,28.33,28.5,100800.0,24.8548,24.9861,24.811,24.9599,100800.0
2011-11-22 09:50:00,28.5,28.59,28.47,28.49,94800.0,24.9599,25.0387,24.9336,24.9511,94800.0
2011-11-22 10:00:00,28.49,28.52,28.35,28.41,93600.0,24.9511,24.9774,24.8285,24.881,93600.0
2011-11-22 10:10:00,28.4,28.49,28.4,28.47,56100.0,24.8723,24.9511,24.8723,24.9336,56100.0
2011-11-22 10:20:00,28.47,28.57,28.47,28.56,67200.0,24.9336,25.0212,24.9336,25.0124,67200.0
2011-11-22 10:30:00,28.55,28.56,28.38,28.42,84300.0,25.0036,25.0124,24.8548,24.8898,84300.0
2011-11-22 10:40:00,28.42,28.43,28.3,28.34,66300.0,24.8898,24.8985,24.7847,24.8197,66300.0
2011-11-22 10:50:00,28.33,28.35,28.25,28.3,52500.0,24.811,24.8285,24.7409,24.7847,52500.0
2011-11-22 11:00:00,28.3,28.33,28.22,28.24,57000.0,24.7847,24.811,24.7146,24.7321,57000.0
2011-11-22 11:10:00,28.23,28.25,28.16,28.22,73800.0,24.7234,24.7409,24.6621,24.7146,73800.0
2011-11-22 11:20:00,28.21,28.21,28.14,28.16,47400.0,24.7059,24.7059,24.6446,24.6621,47400.0
2011-11-22 11:30:00,28.16,28.17,28.1,28.12,27900.0,24.6621,24.6708,24.6095,24.6271,27900.0
2011-11-22 11:40:00,28.12,28.19,28.08,28.15,62700.0,24.6271,24.6884,24.592,24.6533,62700.0
2011-11-22 11:50:00,28.15,28.22,28.13,28.2,31800.0,24.6533,24.7146,24.6358,24.6971,31800.0
2011-11-22 12:00:00,28.2,28.37,28.2,28.34,60000.0,24.6971,24.846,24.6971,24.8197,60000.0
2011-11-22 12:10:00,28.34,28.35,28.24,28.26,73500.0,24.8197,24.8285,24.7321,24.7497,73500.0
2011-11-22 12:20:00,28.27,28.3,28.2,28.23,62100.0,24.7584,24.7847,24.6971,24.7234,62100.0
2011-11-22 12:30:00,28.24,28.34,28.21,28.24,143100.0,24.7321,24.8197,24.7059,24.7321,143100.0
2011-11-22 12:40:00,28.23,28.29,28.21,28.24,46500.0,24.7234,24.7759,24.7059,24.7321,46500.0
2011-11-22 12:50:00,28.24,28.31,28.23,28.31,15300.0,24.7321,24.7935,24.7234,24.7935,15300.0
2011-11-22 13:00:00,28.33,28.34,28.22,28.23,55800.0,24.811,24.8197,24.7146,24.7234,55800.0
2011-11-22 13:10:00,28.23,28.3,28.19,28.3,30000.0,24.7234,24.7847,24.6884,24.7847,30000.0
2011-11-22 13:20:00,28.32,28.35,28.2,28.2,26100.0,24.8022,24.8285,24.6971,24.6971,26100.0
2011-11-22 13:30:00,28.21,28.29,28.21,28.28,16200.0,24.7059,24.7759,24.7059,24.7672,16200.0
2011-11-22 13:40:00,28.27,28.3,28.18,28.25,65100.0,24.7584,24.7847,24.6796,24.7409,65100.0
2011-11-22 13:50:00,28.27,28.27,28.14,28.15,35400.0,24.7584,24.7584,24.6446,24.6533,35400.0
2011-11-22 14:00:00,28.14,28.15,28.08,28.13,41100.0,24.6446,24.6533,24.592,24.6358,41100.0
2011-11-22 14:10:00,28.14,28.19,28.12,28.15,27600.0,24.6446,24.6884,24.6271,24.6533,27600.0
2011-11-22 14:20:00,28.14,28.14,28.05,28.07,33600.0,24.6446,24.6446,24.5658,24.5833,33600.0
2011-11-22 14:30:00,28.08,28.09,28.03,28.03,53100.0,24.592,24.6008,24.5482,24.5482,53100.0
2011-11-22 14:40:00,28.04,28.09,28.01,28.02,35400.0,24.557,24.6008,24.5307,24.5395,35400.0
2011-11-22 14:50:00,28.02,28.04,27.98,28.03,111300.0,24.5395,24.557,24.5044,24.5482,111300.0
2011-11-22 15:00:00,28.03,28.04,28.0,28.02,107400.0,24.5482,24.557,24.522,24.5395,107400.0
2011-11-22 15:10:00,28.02,28.06,27.99,28.0,65400.0,24.5395,24.5745,24.5132,24.522,65400.0
2011-11-22 15:20:00,28.01,28.1,28.0,28.07,60600.0,24.5307,24.6095,24.522,24.5833,60600.0
2011-11-22 15:30:00,28.07,28.15,28.07,28.09,194400.0,24.5833,24.6533,24.5833,24.6008,194400.0
2011-11-22 15:40:00,28.1,28.19,28.09,28.17,226500.0,24.6095,24.6884,24.6008,24.6708,226500.0
2011-11-22 15:50:00,28.17,28.28,28.12,28.23,677700.0,24.6708,24.7672,24.6271,24.7234,677700.0
2011-11-23 09:30:00,28.07,28.1,28.0,28.03,63600.0,24.5833,24.6095,24.522,24.5482,63600.0
2011-11-23 09:40:00,28.03,28.05,27.98,28.02,48300.0,24.5482,24.5658,24.5044,24.5395,48300.0
2011-11-23 09:50:00,28.03,28.04,27.98,27.98,71400.0,24.5482,24.557,24.5044,24.5044,71400.0
2011-11-23 10:00:00,27.96,28.02,27.94,27.99,67800.0,24.4869,24.5395,24.4694,24.5132,67800.0
2011-11-23 10:10:00,28.0,28.02,27.93,27.98,97200.0,24.522,24.5395,24.4607,24.5044,97200.0
2011-11-23 10:20:00,27.97,28.0,27.95,27.98,70800.0,24.4957,24.522,24.4782,24.5044,70800.0
2011-11-23 10:30:00,28.0,28.03,27.9,28.0,130500.0,24.522,24.5482,24.4344,24.522,130500.0
2011-11-23 10:40:00,28.0,28.01,27.87,27.89,97500.0,24.522,24.5307,24.4081,24.4256,97500.0
2011-11-23 10:50:00,27.87,27.91,27.78,27.78,79200.0,24.4081,24.4431,24.3293,24.3293,79200.0
2011-11-23 11:00:00,27.78,27.79,27.71,27.73,87900.0,24.3293,24.338,24.268,24.2855,87900.0
2011-11-23 11:10:00,27.71,27.8,27.7,27.8,86400.0,24.268,24.3468,24.2592,24.3468,86400.0
2011-11-23 11:20:00,27.81,27.81,27.73,27.73,50700.0,24.3556,24.3556,24.2855,24.2855,50700.0
2011-11-23 11:30:00,27.74,27.78,27.7,27.77,74400.0,24.2943,24.3293,24.2592,24.3205,74400.0
2011-11-23 11:40:00,27.79,27.79,27.74,27.78,33900.0,24.338,24.338,24.2943,24.3293,33900.0
2011-11-23 11:50:00,27.78,27.84,27.74,27.77,63300.0,24.3293,24.3818,24.2943,24.3205,63300.0
2011-11-23 12:00:00,27.77,27.81,27.76,27.78,40500.0,24.3205,24.3556,24.3118,24.3293,40500.0
2011-11-23 12:10:00,27.77,27.79,27.75,27.77,34500.0,24.3205,24.338,24.303,24.3205,34500.0
2011-11-23 12:20:00,27.77,27.8,27.75,27.76,29700.0,24.3205,24.3468,24.303,24.3118,29700.0
2011-11-23 12:30:00,27.76,27.86,27.76,27.84,114000.0,24.3118,24.3994,24.3118,24.3818,114000.0
2011-11-23 12:40:00,27.84,27.89,27.83,27.89,51300.0,24.3818,24.4256,24.3731,24.4256,51300.0
2011-11-23 12:50:00,27.89,27.91,27.86,27.88,147900.0,24.4256,24.4431,24.3994,24.4169,147900.0
2011-11-23 13:00:00,27.89,27.94,27.89,27.94,65700.0,24.4256,24.4694,24.4256,24.4694,65700.0
2011-11-23 13:10:00,27.93,27.97,27.91,27.97,62400.0,24.4607,24.4957,24.4431,24.4957,62400.0
2011-11-23 13:20:00,27.97,27.99,27.93,27.97,30000.0,24.4957,24.5132,24.4607,24.4957,30000.0
2011-11-23 13:30:00,27.98,27.98,27.87,27.87,54300.0,24.5044,24.5044,24.4081,24.4081,54300.0
2011-11-23 13:40:00,27.87,27.88,27.8,27.82,243900.0,24.4081,24.4169,24.3468,24.3643,243900.0
2011-11-23 13:50:00,27.81,27.85,27.75,27.79,150600.0,24.3556,24.3906,24.303,24.338,150600.0
2011-11-23 14:00:00,27.78,27.83,27.76,27.76,75900.0,24.3293,24.3731,24.3118,24.3118,75900.0
2011-11-23 14:10:00,27.78,27.79,27.74,27.77,124800.0,24.3293,24.338,24.2943,24.3205,124800.0
2011-11-23 14:20:00,27.76,27.77,27.71,27.76,81900.0,24.3118,24.3205,24.268,24.3118,81900.0
2011-11-23 14:30:00,27.75,27.82,27.75,27.81,93600.0,24.303,24.3643,24.303,24.3556,93600.0
2011-11-23 14:40:00,27.79,27.81,27.76,27.79,46800.0,24.338,24.3556,24.3118,24.338,46800.0
2011-11-23 14:50:00,27.79,27.79,27.73,27.76,43200.0,24.338,24.338,24.2855,24.3118,43200.0
2011-11-23 15:00:00,27.76,27.84,27.75,27.82,97800.0,24.3118,24.3818,24.303,24.3643,97800.0
2011-11-23 15:10:00,27.82,27.9,27.82,27.82,177300.0,24.3643,24.4344,24.3643,24.3643,177300.0
2011-11-23 15:20:00,27.82,27.85,27.76,27.77,77700.0,24.3643,24.3906,24.3118,24.3205,77700.0
2011-11-23 15:30:00,27.78,27.82,27.77,27.8,105600.0,24.3293,24.3643,24.3205,24.3468,105600.0
2011-11-23 15:40:00,27.8,27.88,27.79,27.84,151500.0,24.3468,24.4169,24.338,24.3818,151500.0
2011-11-23 15:50:00,27.83,27.87,27.7,27.72,210300.0,24.3731,24.4081,24.2592,24.2767,210300.0
2011-11-25 09:30:00,27.71,27.85,27.56,27.79,23700.0,24.268,24.3906,24.1366,24.338,23700.0
2011-11-25 09:40:00,27.79,27.81,27.69,27.69,18600.0,24.338,24.3556,24.2505,24.2505,18600.0
2011-11-25 09:50:00,27.68,27.74,27.68,27.69,30600.0,24.2417,24.2943,24.2417,24.2505,30600.0
2011-11-25 10:00:00,27.67,27.81,27.67,27.77,41700.0,24.233,24.3556,24.233,24.3205,41700.0
2011-11-25 10:10:00,27.76,27.79,27.71,27.78,36900.0,24.3118,24.338,24.268,24.3293,36900.0
2011-11-25 10:20:00,27.81,27.82,27.75,27.77,21300.0,24.3556,24.3643,24.303,24.3205,21300.0
2011-11-25 10:30:00,27.78,27.81,27.76,27.8,16800.0,24.3293,24.3556,24.3118,24.3468,16800.0
2011-11-25 10:40:00,27.8,27.88,27.79,27.88,15600.0,24.3468,24.4169,24.338,24.4169,15600.0
2011-11-25 10:50:00,27.87,27.94,27.86,27.92,27900.0,24.4081,24.4694,24.3994,24.4519,27900.0
2011-11-25 11:00:00,27.93,28.0,27.9,27.98,39000.0,24.4607,24.522,24.4344,24.5044,39000.0
2011-11-25 11:10:00,27.98,28.05,27.95,28.02,26100.0,24.5044,24.5658,24.4782,24.5395,26100.0
2011-11-25 11:20:00,28.0,28.04,27.97,27.98,25200.0,24.522,24.557,24.4957,24.5044,25200.0
2011-11-25 11:30:00,27.99,28.01,27.96,28.01,29400.0,24.5132,24.5307,24.4869,24.5307,29400.0
2011-11-25 11:40:00,28.0,28.01,27.88,27.88,32100.0,24.522,24.5307,24.4169,24.4169,32100.0
2011-11-25 11:50:00,27.89,27.92,27.82,27.84,30300.0,24.4256,24.4519,24.3643,24.3818,30300.0
2011-11-25 12:00:00,27.82,27.85,27.78,27.79,84300.0,24.3643,24.3906,24.3293,24.338,84300.0
2011-11-25 12:10:00,27.8,27.83,27.76,27.83,39000.0,24.3468,24.3731,24.3118,24.3731,39000.0
2011-11-25 12:20:00,27.84,27.88,27.79,27.88,27000.0,24.3818,24.4169,24.338,24.4169,27000.0
2011-11-25 12:30:00,27.86,27.88,27.81,27.81,29400.0,24.3994,24.4169,24.3556,24.3556,29400.0
2011-11-25 12:40:00,27.82,27.85,27.79,27.85,42600.0,24.3643,24.3906,24.338,24.3906,42600.0
2011-11-25 12:50:00,27.86,27.93,27.83,27.84,177000.0,24.3994,24.4607,24.3731,24.3818,177000.0
2011-11-28 09:30:00,28.39,28.39,28.24,28.37,146400.0,24.8635,24.8635,24.7321,24.846,146400.0
2011-11-28 09:40:00,28.37,28.41,28.29,28.3,68100.0,24.846,24.881,24.7759,24.7847,68100.0
2011-11-28 09:50:00,28.32,28.44,28.32,28.41,68700.0,24.8022,24.9073,24.8022,24.881,68700.0
2011-11-28 10:00:00,28.42,28.44,28.33,28.33,50400.0,24.8898,24.9073,24.811,24.811,50400.0
2011-11-28 10:10:00,28.33,28.34,28.21,28.22,108600.0,24.811,24.8197,24.7059,24.7146,108600.0
2011-11-28 10:20:00,28.22,28.23,28.19,28.19,94500.0,24.7146,24.7234,24.6884,24.6884,94500.0
2011-11-28 10:30:00,28.19,28.25,28.16,28.17,102300.0,24.6884,24.7409,24.6621,24.6708,102300.0
2011-11-28 10:40:00,28.17,28.17,28.02,28.02,122700.0,24.6708,24.6708,24.5395,24.5395,122700.0
2011-11-28 10:50:00,28.02,28.13,27.99,28.12,51300.0,24.5395,24.6358,24.5132,24.6271,51300.0
2011-11-28 11:00:00,28.11,28.16,28.11,28.13,44400.0,24.6183,24.6621,24.6183,24.6358,44400.0
2011-11-28 11:10:00,28.14,28.14,28.02,28.05,117300.0,24.6446,24.6446,24.5395,24.5658,117300.0
2011-11-28 11:20:00,28.05,28.11,28.02,28.1,42600.0,24.5658,24.6183,24.5395,24.6095,42600.0
2011-11-28 11:30:00,28.1,28.14,28.05,28.07,42600.0,24.6095,24.6446,24.5658,24.5833,42600.0
2011-11-28 11:40:00,28.06,28.1,28.06,28.09,49200.0,24.5745,24.6095,24.5745,24.6008,49200.0
2011-11-28 11:50:00,28.09,28.09,28.02,28.05,48900.0,24.6008,24.6008,24.5395,24.5658,48900.0
2011-11-28 12:00:00,28.05,28.13,28.04,28.08,58200.0,24.5658,24.6358,24.557,24.592,58200.0
2011-11-28 12:10:00,28.08,28.12,28.08,28.12,32700.0,24.592,24.6271,24.592,24.6271,32700.0
2011-11-28 12:20:00,28.13,28.17,28.12,28.14,27000.0,24.6358,24.6708,24.6271,24.6446,27000.0
2011-11-28 12:30:00,28.13,28.14,28.07,28.11,24900.0,24.6358,24.6446,24.5833,24.6183,24900.0
2011-11-28 12:40:00,28.11,28.13,28.07,28.12,31500.0,24.6183,24.6358,24.5833,24.6271,31500.0
2011-11-28 12:50:00,28.13,28.16,28.09,28.09,39600.0,24.6358,24.6621,24.6008,24.6008,39600.0
2011-11-28 13:00:00,28.08,28.12,28.06,28.12,49800.0,24.592,24.6271,24.5745,24.6271,49800.0
2011-11-28 13:10:00,28.12,28.19,28.11,28.19,39300.0,24.6271,24.6884,24.6183,24.6884,39300.0
2011-11-28 13:20:00,28.2,28.23,28.18,28.22,65100.0,24.6971,24.7234,24.6796,24.7146,65100.0
2011-11-28 13:30:00,28.22,28.24,28.2,28.22,65100.0,24.7146,24.7321,24.6971,24.7146,65100.0
2011-11-28 13:40:00,28.22,28.25,28.2,28.2,88500.0,24.7146,24.7409,24.6971,24.6971,88500.0
2011-11-28 13:50:00,28.21,28.22,28.15,28.15,89100.0,24.7059,24.7146,24.6533,24.6533,89100.0
2011-11-28 14:00:00,28.15,28.23,28.15,28.22,133200.0,24.6533,24.7234,24.6533,24.7146,133200.0
2011-11-28 14:10:00,28.21,28.24,28.21,28.23,103500.0,24.7059,24.7321,24.7059,24.7234,103500.0
2011-11-28 14:20:00,28.23,28.24,28.19,28.23,59400.0,24.7234,24.7321,24.6884,24.7234,59400.0
2011-11-28 14:30:00,28.23,28.23,28.15,28.16,41400.0,24.7234,24.7234,24.6533,24.6621,41400.0
2011-11-28 14:40:00,28.16,28.16,28.12,28.13,56400.0,24.6621,24.6621,24.6271,24.6358,56400.0
2011-11-28 14:50:00,28.12,28.12,28.05,28.07,61500.0,24.6271,24.6271,24.5658,24.5833,61500.0
2011-11-28 15:00:00,28.07,28.08,27.94,27.95,112500.0,24.5833,24.592,24.4694,24.4782,112500.0
2011-11-28 15:10:00,27.95,27.99,27.91,27.99,134100.0,24.4782,24.5132,24.4431,24.5132,134100.0
2011-11-28 15:20:00,27.99,28.0,27.95,27.97,95100.0,24.5132,24.522,24.4782,24.4957,95100.0
2011-11-28 15:30:00,27.96,28.0,27.94,27.95,149700.0,24.4869,24.522,24.4694,24.4782,149700.0
2011-11-28 15:40:00,27.95,27.95,27.86,27.87,200700.0,24.4782,24.4782,24.3994,24.4081,200700.0
2011-11-28 15:50:00,27.87,27.93,27.84,27.89,744300.0,24.4081,24.4607,24.3818,24.4256,744300.0
2011-11-29 09:30:00,28.03,28.12,27.81,28.12,90300.0,24.5482,24.6271,24.3556,24.6271,90300.0
2011-11-29 09:40:00,28.14,28.2,28.14,28.18,70200.0,24.6446,24.6971,24.6446,24.6796,70200.0
2011-11-29 09:50:00,28.18,28.29,28.17,28.18,77400.0,24.6796,24.7759,24.6708,24.6796,77400.0
2011-11-29 10:00:00,28.18,28.29,28.14,28.25,113100.0,24.6796,24.7759,24.6446,24.7409,113100.0
2011-11-29 10:10:00,28.26,28.32,28.23,28.27,68700.0,24.7497,24.8022,24.7234,24.7584,68700.0
2011-11-29 10:20:00,28.26,28.32,28.24,28.25,70200.0,24.7497,24.8022,24.7321,24.7409,70200.0
2011-11-29 10:30:00,28.25,28.28,28.21,28.22,64800.0,24.7409,24.7672,24.7059,24.7146,64800.0
2011-11-29 10:40:00,28.22,28.24,28.14,28.16,88500.0,24.7146,24.7321,24.6446,24.6621,88500.0
2011-11-29 10:50:00,28.18,28.21,28.14,28.18,195600.0,24.6796,24.7059,24.6446,24.6796,195600.0
2011-11-29 11:00:00,28.18,28.24,28.16,28.17,67500.0,24.6796,24.7321,24.6621,24.6708,67500.0
2011-11-29 11:10:00,28.19,28.22,28.14,28.14,106200.0,24.6884,24.7146,24.6446,24.6446,106200.0
2011-11-29 11:20:00,28.15,28.18,28.11,28.16,58800.0,24.6533,24.6796,24.6183,24.6621,58800.0
2011-11-29 11:30:00,28.15,28.21,28.15,28.18,82800.0,24.6533,24.7059,24.6533,24.6796,82800.0
2011-11-29 11:40:00,28.18,28.18,28.08,28.11,77400.0,24.6796,24.6796,24.592,24.6183,77400.0
2011-11-29 11:50:00,28.12,28.13,28.02,28.04,72600.0,24.6271,24.6358,24.5395,24.557,72600.0
2011-11-29 12:00:00,28.05,28.12,28.05,28.09,51300.0,24.5658,24.6271,24.5658,24.6008,51300.0
2011-11-29 12:10:00,28.1,28.15,28.06,28.09,126000.0,24.6095,24.6533,24.5745,24.6008,126000.0
2011-11-29 12:20:00,28.08,28.13,28.07,28.13,24300.0,24.592,24.6358,24.5833,24.6358,24300.0
2011-11-29 12:30:00,28.13,28.15,28.1,28.11,83700.0,24.6358,24.6533,24.6095,24.6183,83700.0
2011-11-29 12:40:00,28.11,28.13,28.05,28.05,51600.0,24.6183,24.6358,24.5658,24.5658,51600.0
2011-11-29 12:50:00,28.06,28.07,28.04,28.06,64200.0,24.5745,24.5833,24.557,24.5745,64200.0
2011-11-29 13:00:00,28.06,28.06,27.99,28.0,51900.0,24.5745,24.5745,24.5132,24.522,51900.0
2011-11-29 13:10:00,28.01,28.03,28.0,28.02,44400.0,24.5307,24.5482,24.522,24.5395,44400.0
2011-11-29 13:20:00,28.02,28.05,28.01,28.04,59100.0,24.5395,24.5658,24.5307,24.557,59100.0
2011-11-29 13:30:00,28.03,28.05,27.99,28.05,55800.0,24.5482,24.5658,24.5132,24.5658,55800.0
2011-11-29 13:40:00,28.06,28.07,28.04,28.06,34500.0,24.5745,24.5833,24.557,24.5745,34500.0
2011-11-29 13:50:00,28.05,28.07,27.99,28.03,39600.0,24.5658,24.5833,24.5132,24.5482,39600.0
2011-11-29 14:00:00,28.03,28.05,27.98,28.01,35700.0,24.5482,24.5658,24.5044,24.5307,35700.0
2011-11-29 14:10:00,28.01,28.03,27.98,28.02,25800.0,24.5307,24.5482,24.5044,24.5395,25800.0
2011-11-29 14:20:00,28.03,28.07,28.02,28.02,28800.0,24.5482,24.5833,24.5395,24.5395,28800.0
2011-11-29 14:30:00,28.03,28.07,28.0,28.01,36000.0,24.5482,24.5833,24.522,24.5307,36000.0
2011-11-29 14:40:00,28.02,28.04,27.98,27.99,32400.0,24.5395,24.557,24.5044,24.5132,32400.0
2011-11-29 14:50:00,27.99,28.07,27.96,28.04,25200.0,24.5132,24.5833,24.4869,24.557,25200.0
2011-11-29 15:00:00,28.05,28.08,28.05,28.05,42000.0,24.5658,24.592,24.5658,24.5658,42000.0
2011-11-29 15:10:00,28.04,28.16,28.04,28.15,48900.0,24.557,24.6621,24.557,24.6533,48900.0
2011-11-29 15:20:00,28.15,28.16,28.1,28.1,53700.0,24.6533,24.6621,24.6095,24.6095,53700.0
2011-11-29 15:30:00,28.11,28.19,28.09,28.11,91500.0,24.6183,24.6884,24.6008,24.6183,91500.0
2011-11-29 15:40:00,28.12,28.15,28.09,28.12,142500.0,24.6271,24.6533,24.6008,24.6271,142500.0
2011-11-29 15:50:00,28.12,28.12,28.04,28.07,280500.0,24.6271,24.6271,24.557,24.5833,280500.0
2011-11-30 09:30:00,28.49,28.49,28.17,28.17,156300.0,24.9511,24.9511,24.6708,24.6708,156300.0
2011-11-30 09:40:00,28.17,28.24,28.12,28.21,121200.0,24.6708,24.7321,24.6271,24.7059,121200.0
2011-11-30 09:50:00,28.21,28.53,28.21,28.52,140700.0,24.7059,24.9861,24.7059,24.9774,140700.0
2011-11-30 10:00:00,28.54,28.65,28.52,28.6,80700.0,24.9949,25.0912,24.9774,25.0474,80700.0
2011-11-30 10:10:00,28.6,28.62,28.57,28.62,52500.0,25.0474,25.0649,25.0212,25.0649,52500.0
2011-11-30 10:20:00,28.63,28.67,28.61,28.66,55500.0,25.0737,25.1087,25.0562,25.1,55500.0
2011-11-30 10:30:00,28.65,28.75,28.64,28.75,63600.0,25.0912,25.1788,25.0825,25.1788,63600.0
2011-11-30 10:40:00,28.75,28.77,28.74,28.77,44700.0,25.1788,25.1963,25.17,25.1963,44700.0
2011-11-30 10:50:00,28.76,28.8,28.74,28.79,35100.0,25.1876,25.2226,25.17,25.2138,35100.0
2011-11-30 11:00:00,28.79,28.8,28.77,28.78,46200.0,25.2138,25.2226,25.1963,25.2051,46200.0
2011-11-30 11:10:00,28.78,28.81,28.76,28.77,50400.0,25.2051,25.2313,25.1876,25.1963,50400.0
2011-11-30 11:20:00,28.77,28.77,28.66,28.67,41100.0,25.1963,25.1963,25.1,25.1087,41100.0
2011-11-30 11:30:00,28.67,28.72,28.67,28.7,48000.0,25.1087,25.1525,25.1087,25.135,48000.0
2011-11-30 11:40:00,28.71,28.71,28.67,28.67,57600.0,25.1438,25.1438,25.1087,25.1087,57600.0
2011-11-30 11:50:00,28.67,28.68,28.58,28.6,40500.0,25.1087,25.1175,25.0299,25.0474,40500.0
2011-11-30 12:00:00,28.6,28.6,28.56,28.59,33300.0,25.0474,25.0474,25.0124,25.0387,33300.0
2011-11-30 12:10:00,28.59,28.61,28.58,28.61,24600.0,25.0387,25.0562,25.0299,25.0562,24600.0
2011-11-30 12:20:00,28.6,28.66,28.6,28.66,19500.0,25.0474,25.1,25.0474,25.1,19500.0
2011-11-30 12:30:00,28.65,28.69,28.64,28.68,33000.0,25.0912,25.1263,25.0825,25.1175,33000.0
2011-11-30 12:40:00,28.68,28.69,28.64,28.66,42900.0,25.1175,25.1263,25.0825,25.1,42900.0
2011-11-30 12:50:00,28.67,28.7,28.67,28.7,32100.0,25.1087,25.135,25.1087,25.135,32100.0
2011-11-30 13:00:00,28.7,28.74,28.7,28.74,23400.0,25.135,25.17,25.135,25.17,23400.0
2011-11-30 13:10:00,28.74,28.75,28.72,28.74,30300.0,25.17,25.1788,25.1525,25.17,30300.0
2011-11-30 13:20:00,28.75,28.75,28.71,28.71,21900.0,25.1788,25.1788,25.1438,25.1438,21900.0
2011-11-30 13:30:00,28.71,28.76,28.69,28.73,40500.0,25.1438,25.1876,25.1263,25.1613,40500.0
2011-11-30 13:40:00,28.71,28.73,28.68,28.72,52800.0,25.1438,25.1613,25.1175,25.1525,52800.0
2011-11-30 13:50:00,28.71,28.73,28.69,28.73,52800.0,25.1438,25.1613,25.1263,25.1613,52800.0
2011-11-30 14:00:00,28.73,28.83,28.73,28.76,96300.0,25.1613,25.2489,25.1613,25.1876,96300.0
2011-11-30 14:10:00,28.77,28.79,28.75,28.77,26100.0,25.1963,25.2138,25.1788,25.1963,26100.0
2011-11-30 14:20:00,28.77,28.82,28.77,28.78,42000.0,25.1963,25.2401,25.1963,25.2051,42000.0
2011-11-30 14:30:00,28.79,28.85,28.77,28.83,76500.0,25.2138,25.2664,25.1963,25.2489,76500.0
2011-11-30 14:40:00,28.84,28.84,28.75,28.77,37200.0,25.2576,25.2576,25.1788,25.1963,37200.0
2011-11-30 14:50:00,28.76,28.77,28.73,28.77,47400.0,25.1876,25.1963,25.1613,25.1963,47400.0
2011-11-30 15:00:00,28.76,28.81,28.75,28.81,45300.0,25.1876,25.2313,25.1788,25.2313,45300.0
2011-11-30 15:10:00,28.81,28.86,28.81,28.86,61800.0,25.2313,25.2751,25.2313,25.2751,61800.0
2011-11-30 15:20:00,28.86,28.89,28.84,28.86,65700.0,25.2751,25.3014,25.2576,25.2751,65700.0
2011-11-30 15:30:00,28.86,28.86,28.75,28.79,133200.0,25.2751,25.2751,25.1788,25.2138,133200.0
2011-11-30 15:40:00,28.79,28.84,28.75,28.79,163800.0,25.2138,25.2576,25.1788,25.2138,163800.0
2011-11-30 15:50:00,28.8,28.95,28.8,28.92,478500.0,25.2226,25.354,25.2226,25.3277,478500.0
2011-12-01 09:30:00,28.8,28.8,28.62,28.69,65700.0,25.2226,25.2226,25.0649,25.1263,65700.0
2011-12-01 09:40:00,28.69,28.81,28.69,28.76,74700.0,25.1263,25.2313,25.1263,25.1876,74700.0
2011-12-01 09:50:00,28.75,28.87,28.75,28.79,49200.0,25.1788,25.2839,25.1788,25.2138,49200.0
2011-12-01 10:00:00,28.79,28.89,28.79,28.85,62100.0,25.2138,25.3014,25.2138,25.2664,62100.0
2011-12-01 10:10:00,28.84,28.84,28.73,28.73,76200.0,25.2576,25.2576,25.1613,25.1613,76200.0
2011-12-01 10:20:00,28.73,28.75,28.69,28.74,24000.0,25.1613,25.1788,25.1263,25.17,24000.0
2011-12-01 10:30:00,28.74,28.74,28.65,28.65,33900.0,25.17,25.17,25.0912,25.0912,33900.0
2011-12-01 10:40:00,28.65,28.69,28.62,28.67,50400.0,25.0912,25.1263,25.0649,25.1087,50400.0
2011-12-01 10:50:00,28.67,28.69,28.64,28.64,59400.0,25.1087,25.1263,25.0825,25.0825,59400.0
2011-12-01 11:00:00,28.65,28.73,28.65,28.72,87600.0,25.0912,25.1613,25.0912,25.1525,87600.0
2011-12-01 11:10:00,28.71,28.71,28.6,28.62,46500.0,25.1438,25.1438,25.0474,25.0649,46500.0
2011-12-01 11:20:00,28.62,28.63,28.56,28.59,41700.0,25.0649,25.0737,25.0124,25.0387,41700.0
2011-12-01 11:30:00,28.59,28.62,28.55,28.6,61800.0,25.0387,25.0649,25.0036,25.0474,61800.0
2011-12-01 11:40:00,28.61,28.65,28.56,28.57,43200.0,25.0562,25.0912,25.0124,25.0212,43200.0
2011-12-01 11:50:00,28.57,28.61,28.57,28.6,23400.0,25.0212,25.0562,25.0212,25.0474,23400.0
2011-12-01 12:00:00,28.61,28.61,28.57,28.58,37500.0,25.0562,25.0562,25.0212,25.0299,37500.0
2011-12-01 12:10:00,28.58,28.58,28.55,28.58,25200.0,25.0299,25.0299,25.0036,25.0299,25200.0
2011-12-01 12:20:00,28.58,28.66,28.56,28.66,39000.0,25.0299,25.1,25.0124,25.1,39000.0
2011-12-01 12:30:00,28.65,28.69,28.64,28.64,24300.0,25.0912,25.1263,25.0825,25.0825,24300.0
2011-12-01 12:40:00,28.64,28.64,28.55,28.56,17100.0,25.0825,25.0825,25.0036,25.0124,17100.0
2011-12-01 12:50:00,28.55,28.59,28.5,28.51,21600.0,25.0036,25.0387,24.9599,24.9686,21600.0
2011-12-01 13:00:00,28.51,28.56,28.51,28.53,18300.0,24.9686,25.0124,24.9686,24.9861,18300.0
2011-12-01 13:10:00,28.53,28.56,28.52,28.55,23400.0,24.9861,25.0124,24.9774,25.0036,23400.0
2011-12-01 13:20:00,28.55,28.58,28.54,28.58,32100.0,25.0036,25.0299,24.9949,25.0299,32100.0
2011-12-01 13:30:00,28.58,28.61,28.57,28.58,14700.0,25.0299,25.0562,25.0212,25.0299,14700.0
2011-12-01 13:40:00,28.58,28.67,28.58,28.66,22800.0,25.0299,25.1087,25.0299,25.1,22800.0
2011-12-01 13:50:00,28.66,28.68,28.63,28.68,27000.0,25.1,25.1175,25.0737,25.1175,27000.0
2011-12-01 14:00:00,28.69,28.7,28.64,28.65,24900.0,25.1263,25.135,25.0825,25.0912,24900.0
2011-12-01 14:10:00,28.64,28.67,28.63,28.64,23100.0,25.0825,25.1087,25.0737,25.0825,23100.0
2011-12-01 14:20:00,28.64,28.65,28.63,28.63,22500.0,25.0825,25.0912,25.0737,25.0737,22500.0
2011-12-01 14:30:00,28.62,28.62,28.6,28.6,27600.0,25.0649,25.0649,25.0474,25.0474,27600.0
2011-12-01 14:40:00,28.61,28.64,28.58,28.62,42600.0,25.0562,25.0825,25.0299,25.0649,42600.0
2011-12-01 14:50:00,28.62,28.62,28.59,28.61,34800.0,25.0649,25.0649,25.0387,25.0562,34800.0
2011-12-01 15:00:00,28.6,28.64,28.56,28.58,88500.0,25.0474,25.0825,25.0124,25.0299,88500.0
2011-12-01 15:10:00,28.58,28.62,28.58,28.61,29700.0,25.0299,25.0649,25.0299,25.0562,29700.0
2011-12-01 15:20:00,28.62,28.66,28.6,28.65,40200.0,25.0649,25.1,25.0474,25.0912,40200.0
2011-12-01 15:30:00,28.67,28.68,28.64,28.65,76500.0,25.1087,25.1175,25.0825,25.0912,76500.0
2011-12-01 15:40:00,28.65,28.68,28.62,28.63,132900.0,25.0912,25.1175,25.0649,25.0737,132900.0
2011-12-01 15:50:00,28.62,28.67,28.6,28.66,290400.0,25.0649,25.1087,25.0474,25.1,290400.0
2011-12-02 09:30:00,28.79,28.79,28.3,28.65,192600.0,25.2138,25.2138,24.7847,25.0912,192600.0
2011-12-02 09:40:00,28.63,28.67,28.56,28.57,106500.0,25.0737,25.1087,25.0124,25.0212,106500.0
2011-12-02 09:50:00,28.58,28.63,28.48,28.53,159900.0,25.0299,25.0737,24.9423,24.9861,159900.0
2011-12-02 10:00:00,28.55,28.55,28.45,28.46,132000.0,25.0036,25.0036,24.9161,24.9248,132000.0
2011-12-02 10:10:00,28.46,28.53,28.45,28.53,89400.0,24.9248,24.9861,24.9161,24.9861,89400.0
2011-12-02 10:20:00,28.52,28.58,28.52,28.55,28200.0,24.9774,25.0299,24.9774,25.0036,28200.0
2011-12-02 10:30:00,28.57,28.6,28.54,28.58,43500.0,25.0212,25.0474,24.9949,25.0299,43500.0
2011-12-02 10:40:00,28.58,28.61,28.57,28.6,44100.0,25.0299,25.0562,25.0212,25.0474,44100.0
2011-12-02 10:50:00,28.61,28.63,28.59,28.6,35400.0,25.0562,25.0737,25.0387,25.0474,35400.0
2011-12-02 11:00:00,28.61,28.64,28.54,28.59,69600.0,25.0562,25.0825,24.9949,25.0387,69600.0
2011-12-02 11:10:00,28.61,28.65,28.57,28.65,83700.0,25.0562,25.0912,25.0212,25.0912,83700.0
2011-12-02 11:20:00,28.65,28.7,28.64,28.7,46800.0,25.0912,25.135,25.0825,25.135,46800.0
2011-12-02 11:30:00,28.68,28.7,28.59,28.63,32400.0,25.1175,25.135,25.0387,25.0737,32400.0
2011-12-02 11:40:00,28.63,28.63,28.48,28.48,63300.0,25.0737,25.0737,24.9423,24.9423,63300.0
2011-12-02 11:50:00,28.48,28.57,28.46,28.55,61500.0,24.9423,25.0212,24.9248,25.0036,61500.0
2011-12-02 12:00:00,28.55,28.57,28.51,28.55,25800.0,25.0036,25.0212,24.9686,25.0036,25800.0
2011-12-02 12:10:00,28.56,28.6,28.56,28.6,24600.0,25.0124,25.0474,25.0124,25.0474,24600.0
2011-12-02 12:20:00,28.6,28.65,28.6,28.62,13800.0,25.0474,25.0912,25.0474,25.0649,13800.0
2011-12-02 12:30:00,28.6,28.65,28.6,28.63,24900.0,25.0474,25.0912,25.0474,25.0737,24900.0
2011-12-02 12:40:00,28.63,28.67,28.61,28.66,38700.0,25.0737,25.1087,25.0562,25.1,38700.0
2011-12-02 12:50:00,28.64,28.68,28.64,28.67,31800.0,25.0825,25.1175,25.0825,25.1087,31800.0
2011-12-02 13:00:00,28.67,28.67,28.64,28.64,27000.0,25.1087,25.1087,25.0825,25.0825,27000.0
2011-12-02 13:10:00,28.65,28.65,28.59,28.62,35100.0,25.0912,25.0912,25.0387,25.0649,35100.0
2011-12-02 13:20:00,28.64,28.66,28.59,28.59,15300.0,25.0825,25.1,25.0387,25.0387,15300.0
2011-12-02 13:30:00,28.57,28.62,28.57,28.59,36000.0,25.0212,25.0649,25.0212,25.0387,36000.0
2011-12-02 13:40:00,28.59,28.66,28.58,28.62,36900.0,25.0387,25.1,25.0299,25.0649,36900.0
2011-12-02 13:50:00,28.63,28.63,28.59,28.62,18900.0,25.0737,25.0737,25.0387,25.0649,18900.0
2011-12-02 14:00:00,28.62,28.63,28.53,28.58,45900.0,25.0649,25.0737,24.9861,25.0299,45900.0
2011-12-02 14:10:00,28.58,28.58,28.54,28.56,43800.0,25.0299,25.0299,24.9949,25.0124,43800.0
2011-12-02 14:20:00,28.56,28.63,28.56,28.62,84000.0,25.0124,25.0737,25.0124,25.0649,84000.0
2011-12-02 14:30:00,28.62,28.62,28.57,28.61,63000.0,25.0649,25.0649,25.0212,25.0562,63000.0
2011-12-02 14:40:00,28.6,28.66,28.6,28.63,57000.0,25.0474,25.1,25.0474,25.0737,57000.0
2011-12-02 14:50:00,28.64,28.65,28.56,28.58,39000.0,25.0825,25.0912,25.0124,25.0299,39000.0
2011-12-02 15:00:00,28.58,28.65,28.57,28.59,41100.0,25.0299,25.0912,25.0212,25.0387,41100.0
2011-12-02 15:10:00,28.58,28.63,28.58,28.6,65400.0,25.0299,25.0737,25.0299,25.0474,65400.0
2011-12-02 15:20:00,28.6,28.63,28.59,28.61,65400.0,25.0474,25.0737,25.0387,25.0562,65400.0
2011-12-02 15:30:00,28.61,28.65,28.58,28.62,58500.0,25.0562,25.0912,25.0299,25.0649,58500.0
2011-12-02 15:40:00,28.61,28.62,28.54,28.56,104100.0,25.0562,25.0649,24.9949,25.0124,104100.0
2011-12-02 15:50:00,28.55,28.66,28.55,28.61,337200.0,25.0036,25.1,25.0036,25.0562,337200.0
2011-12-05 09:30:00,28.89,28.89,28.5,28.67,150300.0,25.3014,25.3014,24.9599,25.1087,150300.0
2011-12-05 09:40:00,28.68,28.68,28.6,28.66,67200.0,25.1175,25.1175,25.0474,25.1,67200.0
2011-12-05 09:50:00,28.66,28.74,28.65,28.71,100800.0,25.1,25.17,25.0912,25.1438,100800.0
2011-12-05 10:00:00,28.7,28.8,28.66,28.8,122700.0,25.135,25.2226,25.1,25.2226,122700.0
2011-12-05 10:10:00,28.78,28.84,28.77,28.78,43200.0,25.2051,25.2576,25.1963,25.2051,43200.0
2011-12-05 10:20:00,28.78,28.87,28.77,28.84,159300.0,25.2051,25.2839,25.1963,25.2576,159300.0
2011-12-05 10:30:00,28.84,28.93,28.82,28.93,48300.0,25.2576,25.3364,25.2401,25.3364,48300.0
2011-12-05 10:40:00,28.92,28.94,28.9,28.93,22800.0,25.3277,25.3452,25.3102,25.3364,22800.0
2011-12-05 10:50:00,28.93,28.97,28.93,28.95,40500.0,25.3364,25.3715,25.3364,25.354,40500.0
2011-12-05 11:00:00,28.95,28.97,28.93,28.96,25200.0,25.354,25.3715,25.3364,25.3627,25200.0
2011-12-05 11:10:00,28.95,28.96,28.9,28.92,29100.0,25.354,25.3627,25.3102,25.3277,29100.0
2011-12-05 11:20:00,28.92,28.93,28.81,28.83,78000.0,25.3277,25.3364,25.2313,25.2489,78000.0
2011-12-05 11:30:00,28.85,28.85,28.8,28.83,34800.0,25.2664,25.2664,25.2226,25.2489,34800.0
2011-12-05 11:40:00,28.82,28.83,28.8,28.8,15300.0,25.2401,25.2489,25.2226,25.2226,15300.0
2011-12-05 11:50:00,28.8,28.8,28.77,28.79,27000.0,25.2226,25.2226,25.1963,25.2138,27000.0
2011-12-05 12:00:00,28.79,28.8,28.75,28.79,38400.0,25.2138,25.2226,25.1788,25.2138,38400.0
2011-12-05 12:10:00,28.79,28.8,28.75,28.77,80400.0,25.2138,25.2226,25.1788,25.1963,80400.0
2011-12-05 12:20:00,28.77,28.78,28.74,28.74,34800.0,25.1963,25.2051,25.17,25.17,34800.0
2011-12-05 12:30:00,28.75,28.76,28.72,28.75,66300.0,25.1788,25.1876,25.1525,25.1788,66300.0
2011-12-05 12:40:00,28.75,28.75,28.73,28.73,34800.0,25.1788,25.1788,25.1613,25.1613,34800.0
2011-12-05 12:50:00,28.73,28.74,28.7,28.7,45000.0,25.1613,25.17,25.135,25.135,45000.0
2011-12-05 13:00:00,28.7,28.71,28.66,28.67,61200.0,25.135,25.1438,25.1,25.1087,61200.0
2011-12-05 13:10:00,28.68,28.68,28.63,28.65,39900.0,25.1175,25.1175,25.0737,25.0912,39900.0
2011-12-05 13:20:00,28.65,28.65,28.62,28.62,45900.0,25.0912,25.0912,25.0649,25.0649,45900.0
2011-12-05 13:30:00,28.62,28.67,28.6,28.67,49200.0,25.0649,25.1087,25.0474,25.1087,49200.0
2011-12-05 13:40:00,28.67,28.67,28.53,28.54,82800.0,25.1087,25.1087,24.9861,24.9949,82800.0
2011-12-05 13:50:00,28.53,28.61,28.52,28.57,62400.0,24.9861,25.0562,24.9774,25.0212,62400.0
2011-12-05 14:00:00,28.56,28.56,28.46,28.52,69000.0,25.0124,25.0124,24.9248,24.9774,69000.0
2011-12-05 14:10:00,28.52,28.53,28.42,28.51,86400.0,24.9774,24.9861,24.8898,24.9686,86400.0
2011-12-05 14:20:00,28.5,28.55,28.46,28.55,66300.0,24.9599,25.0036,24.9248,25.0036,66300.0
2011-12-05 14:30:00,28.54,28.57,28.49,28.57,39900.0,24.9949,25.0212,24.9511,25.0212,39900.0
2011-12-05 14:40:00,28.57,28.59,28.56,28.58,40800.0,25.0212,25.0387,25.0124,25.0299,40800.0
2011-12-05 14:50:00,28.57,28.62,28.56,28.57,76800.0,25.0212,25.0649,25.0124,25.0212,76800.0
2011-12-05 15:00:00,28.57,28.63,28.5,28.55,105300.0,25.0212,25.0737,24.9599,25.0036,105300.0
2011-12-05 15:10:00,28.55,28.56,28.44,28.46,51000.0,25.0036,25.0124,24.9073,24.9248,51000.0
2011-12-05 15:20:00,28.45,28.48,28.41,28.44,94800.0,24.9161,24.9423,24.881,24.9073,94800.0
2011-12-05 15:30:00,28.43,28.46,28.39,28.41,104700.0,24.8985,24.9248,24.8635,24.881,104700.0
2011-12-05 15:40:00,28.41,28.5,28.37,28.49,147600.0,24.881,24.9599,24.846,24.9511,147600.0
2011-12-05 15:50:00,28.5,28.56,28.46,28.55,185100.0,24.9599,25.0124,24.9248,25.0036,185100.0
2011-12-06 09:30:00,28.68,28.68,28.48,28.57,79200.0,25.1175,25.1175,24.9423,25.0212,79200.0
2011-12-06 09:40:00,28.57,28.63,28.54,28.63,118200.0,25.0212,25.0737,24.9949,25.0737,118200.0
2011-12-06 09:50:00,28.63,28.65,28.59,28.62,84000.0,25.0737,25.0912,25.0387,25.0649,84000.0
2011-12-06 10:00:00,28.62,28.8,28.62,28.8,64500.0,25.0649,25.2226,25.0649,25.2226,64500.0
2011-12-06 10:10:00,28.81,28.86,28.77,28.85,62100.0,25.2313,25.2751,25.1963,25.2664,62100.0
2011-12-06 10:20:00,28.86,28.96,28.85,28.94,48900.0,25.2751,25.3627,25.2664,25.3452,48900.0
2011-12-06 10:30:00,28.92,28.97,28.89,28.92,54600.0,25.3277,25.3715,25.3014,25.3277,54600.0
2011-12-06 10:40:00,28.91,28.93,28.85,28.88,63300.0,25.3189,25.3364,25.2664,25.2927,63300.0
2011-12-06 10:50:00,28.88,28.89,28.71,28.71,60900.0,25.2927,25.3014,25.1438,25.1438,60900.0
2011-12-06 11:00:00,28.72,28.81,28.72,28.76,48600.0,25.1525,25.2313,25.1525,25.1876,48600.0
2011-12-06 11:10:00,28.76,28.84,28.75,28.81,41400.0,25.1876,25.2576,25.1788,25.2313,41400.0
2011-12-06 11:20:00,28.82,28.88,28.82,28.87,31800.0,25.2401,25.2927,25.2401,25.2839,31800.0
2011-12-06 11:30:00,28.87,28.87,28.8,28.83,34500.0,25.2839,25.2839,25.2226,25.2489,34500.0
2011-12-06 11:40:00,28.83,28.85,28.8,28.83,32400.0,25.2489,25.2664,25.2226,25.2489,32400.0
2011-12-06 11:50:00,28.83,28.91,28.83,28.9,44400.0,25.2489,25.3189,25.2489,25.3102,44400.0
2011-12-06 12:00:00,28.9,28.91,28.86,28.88,22800.0,25.3102,25.3189,25.2751,25.2927,22800.0
2011-12-06 12:10:00,28.89,28.93,28.89,28.92,25500.0,25.3014,25.3364,25.3014,25.3277,25500.0
2011-12-06 12:20:00,28.92,28.92,28.88,28.9,25500.0,25.3277,25.3277,25.2927,25.3102,25500.0
2011-12-06 12:30:00,28.9,28.91,28.81,28.83,45300.0,25.3102,25.3189,25.2313,25.2489,45300.0
2011-12-06 12:40:00,28.83,28.84,28.81,28.81,32100.0,25.2489,25.2576,25.2313,25.2313,32100.0
2011-12-06 12:50:00,28.82,28.84,28.79,28.81,39300.0,25.2401,25.2576,25.2138,25.2313,39300.0
2011-12-06 13:00:00,28.82,28.83,28.78,28.81,21900.0,25.2401,25.2489,25.2051,25.2313,21900.0
2011-12-06 13:10:00,28.81,28.86,28.77,28.83,29400.0,25.2313,25.2751,25.1963,25.2489,29400.0
2011-12-06 13:20:00,28.85,28.88,28.83,28.86,23400.0,25.2664,25.2927,25.2489,25.2751,23400.0
2011-12-06 13:30:00,28.87,28.87,28.82,28.83,28800.0,25.2839,25.2839,25.2401,25.2489,28800.0
2011-12-06 13:40:00,28.83,28.85,28.79,28.81,23700.0,25.2489,25.2664,25.2138,25.2313,23700.0
2011-12-06 13:50:00,28.8,28.83,28.79,28.8,34500.0,25.2226,25.2489,25.2138,25.2226,34500.0
2011-12-06 14:00:00,28.8,28.81,28.75,28.76,29700.0,25.2226,25.2313,25.1788,25.1876,29700.0
2011-12-06 14:10:00,28.76,28.8,28.74,28.79,71100.0,25.1876,25.2226,25.17,25.2138,71100.0
2011-12-06 14:20:00,28.79,28.8,28.74,28.79,35400.0,25.2138,25.2226,25.17,25.2138,35400.0
2011-12-06 14:30:00,28.78,28.91,28.78,28.9,70500.0,25.2051,25.3189,25.2051,25.3102,70500.0
2011-12-06 14:40:00,28.89,28.95,28.89,28.94,53700.0,25.3014,25.354,25.3014,25.3452,53700.0
2011-12-06 14:50:00,28.93,29.0,28.92,28.98,54900.0,25.3364,25.3977,25.3277,25.3802,54900.0
2011-12-06 15:00:00,28.98,29.0,28.97,28.97,32700.0,25.3802,25.3977,25.3715,25.3715,32700.0
2011-12-06 15:10:00,28.97,29.0,28.93,28.94,58500.0,25.3715,25.3977,25.3364,25.3452,58500.0
2011-12-06 15:20:00,28.94,28.97,28.84,28.84,62100.0,25.3452,25.3715,25.2576,25.2576,62100.0
2011-12-06 15:30:00,28.84,28.87,28.83,28.84,99000.0,25.2576,25.2839,25.2489,25.2576,99000.0
2011-12-06 15:40:00,28.84,28.86,28.79,28.8,156000.0,25.2576,25.2751,25.2138,25.2226,156000.0
2011-12-06 15:50:00,28.8,28.82,28.76,28.77,246000.0,25.2226,25.2401,25.1876,25.1963,246000.0
2011-12-07 09:30:00,28.67,28.7,28.36,28.41,122700.0,25.1087,25.135,24.8372,24.881,122700.0
2011-12-07 09:40:00,28.41,28.54,28.4,28.54,108300.0,24.881,24.9949,24.8723,24.9949,108300.0
2011-12-07 09:50:00,28.53,28.54,28.49,28.53,83400.0,24.9861,24.9949,24.9511,24.9861,83400.0
2011-12-07 10:00:00,28.52,28.54,28.46,28.48,50100.0,24.9774,24.9949,24.9248,24.9423,50100.0
2011-12-07 10:10:00,28.48,28.57,28.48,28.55,38400.0,24.9423,25.0212,24.9423,25.0036,38400.0
2011-12-07 10:20:00,28.55,28.57,28.5,28.55,54600.0,25.0036,25.0212,24.9599,25.0036,54600.0
2011-12-07 10:30:00,28.54,28.56,28.52,28.55,29400.0,24.9949,25.0124,24.9774,25.0036,29400.0
2011-12-07 10:40:00,28.56,28.58,28.54,28.58,26400.0,25.0124,25.0299,24.9949,25.0299,26400.0
2011-12-07 10:50:00,28.58,28.64,28.58,28.64,30000.0,25.0299,25.0825,25.0299,25.0825,30000.0
2011-12-07 11:00:00,28.64,28.69,28.64,28.68,34800.0,25.0825,25.1263,25.0825,25.1175,34800.0
2011-12-07 11:10:00,28.68,28.68,28.63,28.64,32700.0,25.1175,25.1175,25.0737,25.0825,32700.0
2011-12-07 11:20:00,28.65,28.7,28.63,28.65,57000.0,25.0912,25.135,25.0737,25.0912,57000.0
2011-12-07 11:30:00,28.65,28.7,28.65,28.67,19200.0,25.0912,25.135,25.0912,25.1087,19200.0
2011-12-07 11:40:00,28.68,28.69,28.62,28.62,21900.0,25.1175,25.1263,25.0649,25.0649,21900.0
2011-12-07 11:50:00,28.64,28.65,28.59,28.6,14100.0,25.0825,25.0912,25.0387,25.0474,14100.0
2011-12-07 12:00:00,28.61,28.61,28.52,28.53,68400.0,25.0562,25.0562,24.9774,24.9861,68400.0
2011-12-07 12:10:00,28.52,28.53,28.48,28.49,45900.0,24.9774,24.9861,24.9423,24.9511,45900.0
2011-12-07 12:20:00,28.48,28.58,28.47,28.58,45300.0,24.9423,25.0299,24.9336,25.0299,45300.0
2011-12-07 12:30:00,28.58,28.64,28.58,28.6,75300.0,25.0299,25.0825,25.0299,25.0474,75300.0
2011-12-07 12:40:00,28.61,28.62,28.58,28.58,147000.0,25.0562,25.0649,25.0299,25.0299,147000.0
2011-12-07 12:50:00,28.57,28.59,28.56,28.59,48900.0,25.0212,25.0387,25.0124,25.0387,48900.0
2011-12-07 13:00:00,28.58,28.6,28.58,28.59,22200.0,25.0299,25.0474,25.0299,25.0387,22200.0
2011-12-07 13:10:00,28.59,28.59,28.55,28.56,32400.0,25.0387,25.0387,25.0036,25.0124,32400.0
2011-12-07 13:20:00,28.57,28.61,28.57,28.6,44100.0,25.0212,25.0562,25.0212,25.0474,44100.0
2011-12-07 13:30:00,28.61,28.61,28.56,28.57,21300.0,25.0562,25.0562,25.0124,25.0212,21300.0
2011-12-07 13:40:00,28.58,28.58,28.45,28.47,64800.0,25.0299,25.0299,24.9161,24.9336,64800.0
2011-12-07 13:50:00,28.47,28.51,28.47,28.48,31800.0,24.9336,24.9686,24.9336,24.9423,31800.0
2011-12-07 14:00:00,28.5,28.54,28.49,28.52,50700.0,24.9599,24.9949,24.9511,24.9774,50700.0
2011-12-07 14:10:00,28.52,28.59,28.51,28.57,61500.0,24.9774,25.0387,24.9686,25.0212,61500.0
2011-12-07 14:20:00,28.57,28.59,28.56,28.59,40200.0,25.0212,25.0387,25.0124,25.0387,40200.0
2011-12-07 14:30:00,28.59,28.59,28.52,28.55,43500.0,25.0387,25.0387,24.9774,25.0036,43500.0
2011-12-07 14:40:00,28.54,28.56,28.48,28.49,70500.0,24.9949,25.0124,24.9423,24.9511,70500.0
2011-12-07 14:50:00,28.48,28.5,28.47,28.48,39600.0,24.9423,24.9599,24.9336,24.9423,39600.0
2011-12-07 15:00:00,28.49,28.52,28.48,28.52,53700.0,24.9511,24.9774,24.9423,24.9774,53700.0
2011-12-07 15:10:00,28.52,28.57,28.48,28.54,79500.0,24.9774,25.0212,24.9423,24.9949,79500.0
2011-12-07 15:20:00,28.53,28.6,28.53,28.6,105600.0,24.9861,25.0474,24.9861,25.0474,105600.0
2011-12-07 15:30:00,28.59,28.72,28.57,28.7,117600.0,25.0387,25.1525,25.0212,25.135,117600.0
2011-12-07 15:40:00,28.71,28.83,28.71,28.79,324900.0,25.1438,25.2489,25.1438,25.2138,324900.0
2011-12-07 15:50:00,28.79,28.83,28.67,28.69,921600.0,25.2138,25.2489,25.1087,25.1263,921600.0
2011-12-08 09:30:00,28.68,28.68,28.51,28.61,84900.0,25.1175,25.1175,24.9686,25.0562,84900.0
2011-12-08 09:40:00,28.61,28.64,28.57,28.62,70800.0,25.0562,25.0825,25.0212,25.0649,70800.0
2011-12-08 09:50:00,28.62,28.68,28.61,28.63,59100.0,25.0649,25.1175,25.0562,25.0737,59100.0
2011-12-08 10:00:00,28.65,28.7,28.61,28.68,106500.0,25.0912,25.135,25.0562,25.1175,106500.0
2011-12-08 10:10:00,28.67,28.71,28.65,28.66,66900.0,25.1087,25.1438,25.0912,25.1,66900.0
2011-12-08 10:20:00,28.66,28.72,28.65,28.65,88200.0,25.1,25.1525,25.0912,25.0912,88200.0
2011-12-08 10:30:00,28.65,28.72,28.63,28.65,36900.0,25.0912,25.1525,25.0737,25.0912,36900.0
2011-12-08 10:40:00,28.65,28.78,28.62,28.75,28200.0,25.0912,25.2051,25.0649,25.1788,28200.0
2011-12-08 10:50:00,28.73,28.76,28.68,28.69,32100.0,25.1613,25.1876,25.1175,25.1263,32100.0
2011-12-08 11:00:00,28.69,28.76,28.68,28.72,64500.0,25.1263,25.1876,25.1175,25.1525,64500.0
2011-12-08 11:10:00,28.74,28.75,28.67,28.72,52200.0,25.17,25.1788,25.1087,25.1525,52200.0
2011-12-08 11:20:00,28.72,28.77,28.7,28.71,35100.0,25.1525,25.1963,25.135,25.1438,35100.0
2011-12-08 11:30:00,28.7,28.77,28.69,28.73,51000.0,25.135,25.1963,25.1263,25.1613,51000.0
2011-12-08 11:40:00,28.72,28.77,28.69,28.74,65400.0,25.1525,25.1963,25.1263,25.17,65400.0
2011-12-08 11:50:00,28.74,28.78,28.71,28.72,24900.0,25.17,25.2051,25.1438,25.1525,24900.0
2011-12-08 12:00:00,28.72,28.78,28.69,28.78,45900.0,25.1525,25.2051,25.1263,25.2051,45900.0
2011-12-08 12:10:00,28.77,28.78,28.74,28.76,39300.0,25.1963,25.2051,25.17,25.1876,39300.0
2011-12-08 12:20:00,28.79,28.79,28.72,28.74,23100.0,25.2138,25.2138,25.1525,25.17,23100.0
2011-12-08 12:30:00,28.75,28.75,28.68,28.68,29100.0,25.1788,25.1788,25.1175,25.1175,29100.0
2011-12-08 12:40:00,28.67,28.75,28.67,28.75,30900.0,25.1087,25.1788,25.1087,25.1788,30900.0
2011-12-08 12:50:00,28.76,28.77,28.72,28.72,21600.0,25.1876,25.1963,25.1525,25.1525,21600.0
2011-12-08 13:00:00,28.73,28.73,28.62,28.64,32100.0,25.1613,25.1613,25.0649,25.0825,32100.0
2011-12-08 13:10:00,28.63,28.65,28.57,28.65,35100.0,25.0737,25.0912,25.0212,25.0912,35100.0
2011-12-08 13:20:00,28.63,28.66,28.61,28.66,21900.0,25.0737,25.1,25.0562,25.1,21900.0
2011-12-08 13:30:00,28.64,28.69,28.62,28.68,44100.0,25.0825,25.1263,25.0649,25.1175,44100.0
2011-12-08 13:40:00,28.69,28.74,28.67,28.7,27900.0,25.1263,25.17,25.1087,25.135,27900.0
2011-12-08 13:50:00,28.69,28.73,28.66,28.72,21900.0,25.1263,25.1613,25.1,25.1525,21900.0
2011-12-08 14:00:00,28.74,28.74,28.66,28.69,27300.0,25.17,25.17,25.1,25.1263,27300.0
2011-12-08 14:10:00,28.7,28.74,28.67,28.71,24600.0,25.135,25.17,25.1087,25.1438,24600.0
2011-12-08 14:20:00,28.73,28.73,28.67,28.72,27000.0,25.1613,25.1613,25.1087,25.1525,27000.0
2011-12-08 14:30:00,28.71,28.73,28.67,28.69,48900.0,25.1438,25.1613,25.1087,25.1263,48900.0
2011-12-08 14:40:00,28.69,28.74,28.67,28.74,39300.0,25.1263,25.17,25.1087,25.17,39300.0
2011-12-08 14:50:00,28.72,28.72,28.67,28.68,62400.0,25.1525,25.1525,25.1087,25.1175,62400.0
2011-12-08 15:00:00,28.69,28.7,28.65,28.66,38100.0,25.1263,25.135,25.0912,25.1,38100.0
2011-12-08 15:10:00,28.66,28.76,28.66,28.75,52800.0,25.1,25.1876,25.1,25.1788,52800.0
2011-12-08 15:20:00,28.75,28.76,28.67,28.74,59700.0,25.1788,25.1876,25.1087,25.17,59700.0
2011-12-08 15:30:00,28.73,28.82,28.71,28.72,108000.0,25.1613,25.2401,25.1438,25.1525,108000.0
2011-12-08 15:40:00,28.72,28.73,28.57,28.59,297300.0,25.1525,25.1613,25.0212,25.0387,297300.0
2011-12-08 15:50:00,28.58,28.6,28.44,28.5,370500.0,25.0299,25.0474,24.9073,24.9599,370500.0
2011-12-09 09:30:00,28.45,28.5,28.16,28.35,150600.0,24.9161,24.9599,24.6621,24.8285,150600.0
2011-12-09 09:40:00,28.35,28.38,28.22,28.38,59700.0,24.8285,24.8548,24.7146,24.8548,59700.0
2011-12-09 09:50:00,28.39,28.6,28.39,28.5,73800.0,24.8635,25.0474,24.8635,24.9599,73800.0
2011-12-09 10:00:00,28.5,28.6,28.49,28.58,42000.0,24.9599,25.0474,24.9511,25.0299,42000.0
2011-12-09 10:10:00,28.58,28.62,28.45,28.45,60000.0,25.0299,25.0649,24.9161,24.9161,60000.0
2011-12-09 10:20:00,28.45,28.5,28.43,28.47,48300.0,24.9161,24.9599,24.8985,24.9336,48300.0
2011-12-09 10:30:00,28.49,28.55,28.41,28.41,31200.0,24.9511,25.0036,24.881,24.881,31200.0
2011-12-09 10:40:00,28.41,28.49,28.4,28.46,23700.0,24.881,24.9511,24.8723,24.9248,23700.0
2011-12-09 10:50:00,28.48,28.54,28.44,28.52,50100.0,24.9423,24.9949,24.9073,24.9774,50100.0
2011-12-09 11:00:00,28.52,28.58,28.52,28.58,69000.0,24.9774,25.0299,24.9774,25.0299,69000.0
2011-12-09 11:10:00,28.59,28.74,28.59,28.73,53400.0,25.0387,25.17,25.0387,25.1613,53400.0
2011-12-09 11:20:00,28.74,28.74,28.66,28.67,49800.0,25.17,25.17,25.1,25.1087,49800.0
2011-12-09 11:30:00,28.67,28.75,28.67,28.74,74700.0,25.1087,25.1788,25.1087,25.17,74700.0
2011-12-09 11:40:00,28.73,28.79,28.7,28.71,54600.0,25.1613,25.2138,25.135,25.1438,54600.0
2011-12-09 11:50:00,28.71,28.77,28.71,28.75,31800.0,25.1438,25.1963,25.1438,25.1788,31800.0
2011-12-09 12:00:00,28.77,28.79,28.7,28.71,34800.0,25.1963,25.2138,25.135,25.1438,34800.0
2011-12-09 12:10:00,28.71,28.72,28.69,28.72,10800.0,25.1438,25.1525,25.1263,25.1525,10800.0
2011-12-09 12:20:00,28.72,28.73,28.69,28.7,13800.0,25.1525,25.1613,25.1263,25.135,13800.0
2011-12-09 12:30:00,28.7,28.74,28.7,28.7,41100.0,25.135,25.17,25.135,25.135,41100.0
2011-12-09 12:40:00,28.7,28.77,28.69,28.76,26400.0,25.135,25.1963,25.1263,25.1876,26400.0
2011-12-09 12:50:00,28.77,28.77,28.74,28.76,16200.0,25.1963,25.1963,25.17,25.1876,16200.0
2011-12-09 13:00:00,28.76,28.8,28.75,28.79,21600.0,25.1876,25.2226,25.1788,25.2138,21600.0
2011-12-09 13:10:00,28.8,28.83,28.8,28.83,16800.0,25.2226,25.2489,25.2226,25.2489,16800.0
2011-12-09 13:20:00,28.82,28.91,28.81,28.89,104400.0,25.2401,25.3189,25.2313,25.3014,104400.0
2011-12-09 13:30:00,28.88,28.94,28.88,28.94,38100.0,25.2927,25.3452,25.2927,25.3452,38100.0
2011-12-09 13:40:00,28.94,28.97,28.91,28.92,21000.0,25.3452,25.3715,25.3189,25.3277,21000.0
2011-12-09 13:50:00,28.92,28.92,28.82,28.83,24300.0,25.3277,25.3277,25.2401,25.2489,24300.0
2011-12-09 14:00:00,28.83,28.84,28.8,28.83,24900.0,25.2489,25.2576,25.2226,25.2489,24900.0
2011-12-09 14:10:00,28.83,28.84,28.78,28.8,24600.0,25.2489,25.2576,25.2051,25.2226,24600.0
2011-12-09 14:20:00,28.81,28.88,28.78,28.88,28200.0,25.2313,25.2927,25.2051,25.2927,28200.0
2011-12-09 14:30:00,28.89,28.93,28.89,28.9,39600.0,25.3014,25.3364,25.3014,25.3102,39600.0
2011-12-09 14:40:00,28.9,28.93,28.88,28.92,45900.0,25.3102,25.3364,25.2927,25.3277,45900.0
2011-12-09 14:50:00,28.92,28.93,28.85,28.85,24000.0,25.3277,25.3364,25.2664,25.2664,24000.0
2011-12-09 15:00:00,28.85,28.85,28.78,28.8,33600.0,25.2664,25.2664,25.2051,25.2226,33600.0
2011-12-09 15:10:00,28.81,28.82,28.73,28.73,66900.0,25.2313,25.2401,25.1613,25.1613,66900.0
2011-12-09 15:20:00,28.73,28.74,28.71,28.74,86100.0,25.1613,25.17,25.1438,25.17,86100.0
2011-12-09 15:30:00,28.74,28.75,28.71,28.72,59700.0,25.17,25.1788,25.1438,25.1525,59700.0
2011-12-09 15:40:00,28.71,28.79,28.71,28.75,188400.0,25.1438,25.2138,25.1438,25.1788,188400.0
2011-12-09 15:50:00,28.75,28.84,28.74,28.79,304500.0,25.1788,25.2576,25.17,25.2138,304500.0
2011-12-12 09:30:00,28.68,28.69,28.46,28.48,75900.0,25.1175,25.1263,24.9248,24.9423,75900.0
2011-12-12 09:40:00,28.47,28.51,28.36,28.36,54600.0,24.9336,24.9686,24.8372,24.8372,54600.0
2011-12-12 09:50:00,28.35,28.36,28.28,28.28,59100.0,24.8285,24.8372,24.7672,24.7672,59100.0
2011-12-12 10:00:00,28.28,28.3,28.23,28.24,52500.0,24.7672,24.7847,24.7234,24.7321,52500.0
2011-12-12 10:10:00,28.25,28.28,28.2,28.26,57900.0,24.7409,24.7672,24.6971,24.7497,57900.0
2011-12-12 10:20:00,28.25,28.32,28.21,28.31,62700.0,24.7409,24.8022,24.7059,24.7935,62700.0
2011-12-12 10:30:00,28.32,28.37,28.26,28.26,37500.0,24.8022,24.846,24.7497,24.7497,37500.0
2011-12-12 10:40:00,28.26,28.36,28.25,28.31,27600.0,24.7497,24.8372,24.7409,24.7935,27600.0
2011-12-12 10:50:00,28.32,28.33,28.28,28.31,33900.0,24.8022,24.811,24.7672,24.7935,33900.0
2011-12-12 11:00:00,28.31,28.31,28.26,28.26,18600.0,24.7935,24.7935,24.7497,24.7497,18600.0
2011-12-12 11:10:00,28.25,28.26,28.17,28.2,30000.0,24.7409,24.7497,24.6708,24.6971,30000.0
2011-12-12 11:20:00,28.2,28.27,28.19,28.19,19500.0,24.6971,24.7584,24.6884,24.6884,19500.0
2011-12-12 11:30:00,28.19,28.21,28.17,28.19,26100.0,24.6884,24.7059,24.6708,24.6884,26100.0
2011-12-12 11:40:00,28.19,28.2,28.11,28.13,29100.0,24.6884,24.6971,24.6183,24.6358,29100.0
2011-12-12 11:50:00,28.12,28.12,28.04,28.1,32700.0,24.6271,24.6271,24.557,24.6095,32700.0
2011-12-12 12:00:00,28.09,28.12,28.09,28.11,20100.0,24.6008,24.6271,24.6008,24.6183,20100.0
2011-12-12 12:10:00,28.11,28.14,28.1,28.14,26700.0,24.6183,24.6446,24.6095,24.6446,26700.0
2011-12-12 12:20:00,28.13,28.16,28.12,28.15,29400.0,24.6358,24.6621,24.6271,24.6533,29400.0
2011-12-12 12:30:00,28.15,28.19,28.14,28.18,18000.0,24.6533,24.6884,24.6446,24.6796,18000.0
2011-12-12 12:40:00,28.18,28.18,28.14,28.17,24300.0,24.6796,24.6796,24.6446,24.6708,24300.0
2011-12-12 12:50:00,28.16,28.17,28.14,28.17,39000.0,24.6621,24.6708,24.6446,24.6708,39000.0
2011-12-12 13:00:00,28.17,28.17,28.14,28.16,43500.0,24.6708,24.6708,24.6446,24.6621,43500.0
2011-12-12 13:10:00,28.14,28.15,28.07,28.07,38700.0,24.6446,24.6533,24.5833,24.5833,38700.0
2011-12-12 13:20:00,28.06,28.1,28.04,28.1,22500.0,24.5745,24.6095,24.557,24.6095,22500.0
2011-12-12 13:30:00,28.1,28.1,28.06,28.07,14400.0,24.6095,24.6095,24.5745,24.5833,14400.0
2011-12-12 13:40:00,28.08,28.12,28.07,28.11,33900.0,24.592,24.6271,24.5833,24.6183,33900.0
2011-12-12 13:50:00,28.11,28.16,28.11,28.16,38400.0,24.6183,24.6621,24.6183,24.6621,38400.0
2011-12-12 14:00:00,28.16,28.2,28.14,28.18,49500.0,24.6621,24.6971,24.6446,24.6796,49500.0
2011-12-12 14:10:00,28.17,28.18,28.09,28.15,16800.0,24.6708,24.6796,24.6008,24.6533,16800.0
2011-12-12 14:20:00,28.17,28.18,28.13,28.15,37800.0,24.6708,24.6796,24.6358,24.6533,37800.0
2011-12-12 14:30:00,28.15,28.17,28.11,28.14,43500.0,24.6533,24.6708,24.6183,24.6446,43500.0
2011-12-12 14:40:00,28.13,28.18,28.12,28.16,49500.0,24.6358,24.6796,24.6271,24.6621,49500.0
2011-12-12 14:50:00,28.16,28.26,28.15,28.26,48600.0,24.6621,24.7497,24.6533,24.7497,48600.0
2011-12-12 15:00:00,28.26,28.27,28.19,28.19,40800.0,24.7497,24.7584,24.6884,24.6884,40800.0
2011-12-12 15:10:00,28.2,28.21,28.19,28.2,19800.0,24.6971,24.7059,24.6884,24.6971,19800.0
2011-12-12 15:20:00,28.2,28.29,28.18,28.29,110700.0,24.6971,24.7759,24.6796,24.7759,110700.0
2011-12-12 15:30:00,28.28,28.34,28.25,28.33,110700.0,24.7672,24.8197,24.7409,24.811,110700.0
2011-12-12 15:40:00,28.33,28.39,28.25,28.28,97500.0,24.811,24.8635,24.7409,24.7672,97500.0
2011-12-12 15:50:00,28.28,28.33,28.28,28.31,260700.0,24.7672,24.811,24.7672,24.7935,260700.0
2011-12-13 09:30:00,28.49,28.63,28.45,28.53,40500.0,24.9511,25.0737,24.9161,24.9861,40500.0
2011-12-13 09:40:00,28.53,28.6,28.45,28.46,42600.0,24.9861,25.0474,24.9161,24.9248,42600.0
2011-12-13 09:50:00,28.49,28.55,28.41,28.43,20100.0,24.9511,25.0036,24.881,24.8985,20100.0
2011-12-13 10:00:00,28.43,28.46,28.4,28.41,71100.0,24.8985,24.9248,24.8723,24.881,71100.0
2011-12-13 10:10:00,28.41,28.48,28.38,28.4,51300.0,24.881,24.9423,24.8548,24.8723,51300.0
2011-12-13 10:20:00,28.4,28.42,28.32,28.32,20700.0,24.8723,24.8898,24.8022,24.8022,20700.0
2011-12-13 10:30:00,28.33,28.38,28.29,28.32,24300.0,24.811,24.8548,24.7759,24.8022,24300.0
2011-12-13 10:40:00,28.3,28.3,28.19,28.21,34800.0,24.7847,24.7847,24.6884,24.7059,34800.0
2011-12-13 10:50:00,28.21,28.26,28.19,28.24,36000.0,24.7059,24.7497,24.6884,24.7321,36000.0
2011-12-13 11:00:00,28.23,28.23,28.16,28.17,62100.0,24.7234,24.7234,24.6621,24.6708,62100.0
2011-12-13 11:10:00,28.21,28.26,28.2,28.26,10200.0,24.7059,24.7497,24.6971,24.7497,10200.0
2011-12-13 11:20:00,28.25,28.28,28.25,28.26,10500.0,24.7409,24.7672,24.7409,24.7497,10500.0
2011-12-13 11:30:00,28.25,28.29,28.23,28.24,12900.0,24.7409,24.7759,24.7234,24.7321,12900.0
2011-12-13 11:40:00,28.24,28.24,28.2,28.2,15300.0,24.7321,24.7321,24.6971,24.6971,15300.0
2011-12-13 11:50:00,28.2,28.26,28.19,28.26,11400.0,24.6971,24.7497,24.6884,24.7497,11400.0
2011-12-13 12:00:00,28.28,28.28,28.2,28.21,15000.0,24.7672,24.7672,24.6971,24.7059,15000.0
2011-12-13 12:10:00,28.21,28.22,28.18,28.18,42300.0,24.7059,24.7146,24.6796,24.6796,42300.0
2011-12-13 12:20:00,28.18,28.19,28.15,28.16,29400.0,24.6796,24.6884,24.6533,24.6621,29400.0
2011-12-13 12:30:00,28.16,28.22,28.14,28.15,22200.0,24.6621,24.7146,24.6446,24.6533,22200.0
2011-12-13 12:40:00,28.13,28.21,28.13,28.19,105000.0,24.6358,24.7059,24.6358,24.6884,105000.0
2011-12-13 12:50:00,28.19,28.2,28.17,28.19,22800.0,24.6884,24.6971,24.6708,24.6884,22800.0
2011-12-13 13:00:00,28.19,28.22,28.18,28.21,27900.0,24.6884,24.7146,24.6796,24.7059,27900.0
2011-12-13 13:10:00,28.22,28.26,28.22,28.25,14700.0,24.7146,24.7497,24.7146,24.7409,14700.0
2011-12-13 13:20:00,28.26,28.26,28.21,28.22,8700.0,24.7497,24.7497,24.7059,24.7146,8700.0
2011-12-13 13:30:00,28.22,28.23,28.18,28.21,18300.0,24.7146,24.7234,24.6796,24.7059,18300.0
2011-12-13 13:40:00,28.23,28.26,28.23,28.23,7500.0,24.7234,24.7497,24.7234,24.7234,7500.0
2011-12-13 13:50:00,28.21,28.24,28.21,28.23,16200.0,24.7059,24.7321,24.7059,24.7234,16200.0
2011-12-13 14:00:00,28.25,28.29,28.23,28.28,21600.0,24.7409,24.7759,24.7234,24.7672,21600.0
2011-12-13 14:10:00,28.28,28.29,28.11,28.12,57600.0,24.7672,24.7759,24.6183,24.6271,57600.0
2011-12-13 14:20:00,28.11,28.25,28.09,28.25,60300.0,24.6183,24.7409,24.6008,24.7409,60300.0
2011-12-13 14:30:00,28.23,28.23,28.04,28.04,41100.0,24.7234,24.7234,24.557,24.557,41100.0
2011-12-13 14:40:00,28.04,28.1,28.0,28.03,39600.0,24.557,24.6095,24.522,24.5482,39600.0
2011-12-13 14:50:00,28.04,28.11,28.02,28.06,74400.0,24.557,24.6183,24.5395,24.5745,74400.0
2011-12-13 15:00:00,28.04,28.12,28.04,28.09,45900.0,24.557,24.6271,24.557,24.6008,45900.0
2011-12-13 15:10:00,28.08,28.09,27.97,27.97,88500.0,24.592,24.6008,24.4957,24.4957,88500.0
2011-12-13 15:20:00,27.98,28.03,27.94,27.96,206400.0,24.5044,24.5482,24.4694,24.4869,206400.0
2011-12-13 15:30:00,27.96,27.96,27.8,27.87,114000.0,24.4869,24.4869,24.3468,24.4081,114000.0
2011-12-13 15:40:00,27.88,27.93,27.87,27.9,89100.0,24.4169,24.4607,24.4081,24.4344,89100.0
2011-12-13 15:50:00,27.9,27.94,27.8,27.92,250800.0,24.4344,24.4694,24.3468,24.4519,250800.0
2011-12-14 09:30:00,27.91,27.99,27.87,27.97,81900.0,24.4431,24.5132,24.4081,24.4957,81900.0
2011-12-14 09:40:00,28.0,28.06,27.94,27.95,50100.0,24.522,24.5745,24.4694,24.4782,50100.0
2011-12-14 09:50:00,27.94,28.16,27.92,28.09,88800.0,24.4694,24.6621,24.4519,24.6008,88800.0
2011-12-14 10:00:00,28.08,28.08,27.92,27.92,30000.0,24.592,24.592,24.4519,24.4519,30000.0
2011-12-14 10:10:00,27.94,27.99,27.9,27.99,41700.0,24.4694,24.5132,24.4344,24.5132,41700.0
2011-12-14 10:20:00,27.99,28.01,27.95,27.98,24600.0,24.5132,24.5307,24.4782,24.5044,24600.0
2011-12-14 10:30:00,27.98,28.02,27.95,28.0,47700.0,24.5044,24.5395,24.4782,24.522,47700.0
2011-12-14 10:40:00,28.0,28.01,27.95,27.99,10200.0,24.522,24.5307,24.4782,24.5132,10200.0
2011-12-14 10:50:00,28.01,28.02,27.91,27.91,21600.0,24.5307,24.5395,24.4431,24.4431,21600.0
2011-12-14 11:00:00,27.88,27.93,27.84,27.88,103200.0,24.4169,24.4607,24.3818,24.4169,103200.0
2011-12-14 11:10:00,27.88,27.92,27.84,27.91,75900.0,24.4169,24.4519,24.3818,24.4431,75900.0
2011-12-14 11:20:00,27.9,27.93,27.88,27.91,22500.0,24.4344,24.4607,24.4169,24.4431,22500.0
2011-12-14 11:30:00,27.9,27.92,27.88,27.89,51300.0,24.4344,24.4519,24.4169,24.4256,51300.0
2011-12-14 11:40:00,27.9,27.98,27.89,27.98,32700.0,24.4344,24.5044,24.4256,24.5044,32700.0
2011-12-14 11:50:00,27.97,27.97,27.84,27.85,22500.0,24.4957,24.4957,24.3818,24.3906,22500.0
2011-12-14 12:00:00,27.83,27.87,27.83,27.87,38100.0,24.3731,24.4081,24.3731,24.4081,38100.0
2011-12-14 12:10:00,27.89,27.99,27.89,27.97,47100.0,24.4256,24.5132,24.4256,24.4957,47100.0
2011-12-14 12:20:00,27.97,27.97,27.9,27.94,26100.0,24.4957,24.4957,24.4344,24.4694,26100.0
2011-12-14 12:30:00,27.94,28.0,27.93,27.93,47100.0,24.4694,24.522,24.4607,24.4607,47100.0
2011-12-14 12:40:00,27.92,27.96,27.91,27.93,48600.0,24.4519,24.4869,24.4431,24.4607,48600.0
2011-12-14 12:50:00,27.91,27.93,27.85,27.92,78000.0,24.4431,24.4607,24.3906,24.4519,78000.0
2011-12-14 13:00:00,27.92,27.92,27.86,27.91,31800.0,24.4519,24.4519,24.3994,24.4431,31800.0
2011-12-14 13:10:00,27.91,27.95,27.87,27.94,63000.0,24.4431,24.4782,24.4081,24.4694,63000.0
2011-12-14 13:20:00,27.94,27.98,27.9,27.94,36300.0,24.4694,24.5044,24.4344,24.4694,36300.0
2011-12-14 13:30:00,27.94,27.97,27.88,27.95,19500.0,24.4694,24.4957,24.4169,24.4782,19500.0
2011-12-14 13:40:00,27.94,27.96,27.93,27.93,23400.0,24.4694,24.4869,24.4607,24.4607,23400.0
2011-12-14 13:50:00,27.86,27.89,27.86,27.89,25800.0,24.3994,24.4256,24.3994,24.4256,25800.0
2011-12-14 14:00:00,27.89,27.89,27.83,27.83,31800.0,24.4256,24.4256,24.3731,24.3731,31800.0
2011-12-14 14:10:00,27.82,27.87,27.79,27.85,33900.0,24.3643,24.4081,24.338,24.3906,33900.0
2011-12-14 14:20:00,27.85,27.89,27.82,27.88,27000.0,24.3906,24.4256,24.3643,24.4169,27000.0
2011-12-14 14:30:00,27.88,27.88,27.74,27.75,54900.0,24.4169,24.4169,24.2943,24.303,54900.0
2011-12-14 14:40:00,27.77,27.85,27.76,27.83,30900.0,24.3205,24.3906,24.3118,24.3731,30900.0
2011-12-14 14:50:00,27.83,27.83,27.71,27.75,37800.0,24.3731,24.3731,24.268,24.303,37800.0
2011-12-14 15:00:00,27.75,27.78,27.73,27.74,52500.0,24.303,24.3293,24.2855,24.2943,52500.0
2011-12-14 15:10:00,27.75,27.85,27.75,27.81,68100.0,24.303,24.3906,24.303,24.3556,68100.0
2011-12-14 15:20:00,27.8,27.87,27.77,27.87,56100.0,24.3468,24.4081,24.3205,24.4081,56100.0
2011-12-14 15:30:00,27.87,27.89,27.8,27.81,65400.0,24.4081,24.4256,24.3468,24.3556,65400.0
2011-12-14 15:40:00,27.81,27.89,27.81,27.89,108300.0,24.3556,24.4256,24.3556,24.4256,108300.0
2011-12-14 15:50:00,27.88,27.92,27.82,27.83,359400.0,24.4169,24.4519,24.3643,24.3731,359400.0
2011-12-15 09:30:00,27.99,28.0,27.77,27.78,88200.0,24.5132,24.522,24.3205,24.3293,88200.0
2011-12-15 09:40:00,27.8,27.8,27.73,27.75,63600.0,24.3468,24.3468,24.2855,24.303,63600.0
2011-12-15 09:50:00,27.74,27.79,27.67,27.71,75000.0,24.2943,24.338,24.233,24.268,75000.0
2011-12-15 10:00:00,27.73,27.79,27.54,27.59,186600.0,24.2855,24.338,24.1191,24.1629,186600.0
2011-12-15 10:10:00,27.58,27.64,27.52,27.63,59100.0,24.1541,24.2067,24.1016,24.1979,59100.0
2011-12-15 10:20:00,27.64,27.66,27.55,27.57,65700.0,24.2067,24.2242,24.1279,24.1454,65700.0
2011-12-15 10:30:00,27.57,27.6,27.49,27.49,44700.0,24.1454,24.1716,24.0753,24.0753,44700.0
2011-12-15 10:40:00,27.5,27.52,27.45,27.52,55500.0,24.0841,24.1016,24.0403,24.1016,55500.0
2011-12-15 10:50:00,27.52,27.62,27.49,27.61,74400.0,24.1016,24.1892,24.0753,24.1804,74400.0
2011-12-15 11:00:00,27.61,27.72,27.61,27.72,45000.0,24.1804,24.2767,24.1804,24.2767,45000.0
2011-12-15 11:10:00,27.72,27.79,27.72,27.75,37200.0,24.2767,24.338,24.2767,24.303,37200.0
2011-12-15 11:20:00,27.75,27.83,27.75,27.83,203700.0,24.303,24.3731,24.303,24.3731,203700.0
2011-12-15 11:30:00,27.83,27.89,27.82,27.82,89100.0,24.3731,24.4256,24.3643,24.3643,89100.0
2011-12-15 11:40:00,27.81,27.82,27.76,27.76,27300.0,24.3556,24.3643,24.3118,24.3118,27300.0
2011-12-15 11:50:00,27.76,27.78,27.71,27.78,24300.0,24.3118,24.3293,24.268,24.3293,24300.0
2011-12-15 12:00:00,27.79,27.8,27.78,27.79,14400.0,24.338,24.3468,24.3293,24.338,14400.0
2011-12-15 12:10:00,27.78,27.8,27.75,27.79,17400.0,24.3293,24.3468,24.303,24.338,17400.0
2011-12-15 12:20:00,27.79,27.93,27.79,27.93,36900.0,24.338,24.4607,24.338,24.4607,36900.0
2011-12-15 12:30:00,27.93,27.94,27.9,27.92,26700.0,24.4607,24.4694,24.4344,24.4519,26700.0
2011-12-15 12:40:00,27.91,27.94,27.89,27.94,23100.0,24.4431,24.4694,24.4256,24.4694,23100.0
2011-12-15 12:50:00,27.94,27.94,27.89,27.9,19500.0,24.4694,24.4694,24.4256,24.4344,19500.0
2011-12-15 13:00:00,27.9,27.91,27.88,27.9,14400.0,24.4344,24.4431,24.4169,24.4344,14400.0
2011-12-15 13:10:00,27.91,27.91,27.85,27.91,13500.0,24.4431,24.4431,24.3906,24.4431,13500.0
2011-12-15 13:20:00,27.9,27.9,27.84,27.86,18600.0,24.4344,24.4344,24.3818,24.3994,18600.0
2011-12-15 13:30:00,27.86,27.87,27.8,27.82,21000.0,24.3994,24.4081,24.3468,24.3643,21000.0
2011-12-15 13:40:00,27.81,27.91,27.8,27.89,27300.0,24.3556,24.4431,24.3468,24.4256,27300.0
2011-12-15 13:50:00,27.88,27.9,27.84,27.85,18000.0,24.4169,24.4344,24.3818,24.3906,18000.0
2011-12-15 14:00:00,27.85,27.9,27.85,27.87,27300.0,24.3906,24.4344,24.3906,24.4081,27300.0
2011-12-15 14:10:00,27.87,27.93,27.87,27.91,30900.0,24.4081,24.4607,24.4081,24.4431,30900.0
2011-12-15 14:20:00,27.92,27.96,27.91,27.91,57300.0,24.4519,24.4869,24.4431,24.4431,57300.0
2011-12-15 14:30:00,27.92,27.95,27.91,27.95,32400.0,24.4519,24.4782,24.4431,24.4782,32400.0
2011-12-15 14:40:00,27.95,27.96,27.91,27.93,44400.0,24.4782,24.4869,24.4431,24.4607,44400.0
2011-12-15 14:50:00,27.93,27.96,27.92,27.94,37800.0,24.4607,24.4869,24.4519,24.4694,37800.0
2011-12-15 15:00:00,27.92,28.0,27.92,27.99,57300.0,24.4519,24.522,24.4519,24.5132,57300.0
2011-12-15 15:10:00,27.98,28.05,27.95,28.01,56700.0,24.5044,24.5658,24.4782,24.5307,56700.0
2011-12-15 15:20:00,28.01,28.03,27.95,27.98,66600.0,24.5307,24.5482,24.4782,24.5044,66600.0
2011-12-15 15:30:00,27.98,28.02,27.95,28.01,64500.0,24.5044,24.5395,24.4782,24.5307,64500.0
2011-12-15 15:40:00,28.01,28.02,27.94,27.97,166200.0,24.5307,24.5395,24.4694,24.4957,166200.0
2011-12-15 15:50:00,27.97,27.97,27.89,27.92,225000.0,24.4957,24.4957,24.4256,24.4519,225000.0
2011-12-16 09:30:00,28.22,28.37,28.12,28.25,500700.0,24.7146,24.846,24.6271,24.7409,500700.0
2011-12-16 09:40:00,28.28,28.49,28.25,28.28,82800.0,24.7672,24.9511,24.7409,24.7672,82800.0
2011-12-16 09:50:00,28.26,28.39,28.26,28.39,32400.0,24.7497,24.8635,24.7497,24.8635,32400.0
2011-12-16 10:00:00,28.36,28.44,28.35,28.43,30300.0,24.8372,24.9073,24.8285,24.8985,30300.0
2011-12-16 10:10:00,28.42,28.47,28.38,28.44,66000.0,24.8898,24.9336,24.8548,24.9073,66000.0
2011-12-16 10:20:00,28.45,28.46,28.38,28.4,63300.0,24.9161,24.9248,24.8548,24.8723,63300.0
2011-12-16 10:30:00,28.41,28.43,28.37,28.4,63300.0,24.881,24.8985,24.846,24.8723,63300.0
2011-12-16 10:40:00,28.41,28.42,28.39,28.4,24300.0,24.881,24.8898,24.8635,24.8723,24300.0
2011-12-16 10:50:00,28.4,28.41,28.39,28.4,16500.0,24.8723,24.881,24.8635,24.8723,16500.0
2011-12-16 11:00:00,28.41,28.41,28.31,28.32,38700.0,24.881,24.881,24.7935,24.8022,38700.0
2011-12-16 11:10:00,28.33,28.35,28.31,28.33,22200.0,24.811,24.8285,24.7935,24.811,22200.0
2011-12-16 11:20:00,28.33,28.35,28.29,28.32,42600.0,24.811,24.8285,24.7759,24.8022,42600.0
2011-12-16 11:30:00,28.32,28.33,28.24,28.24,36600.0,24.8022,24.811,24.7321,24.7321,36600.0
2011-12-16 11:40:00,28.25,28.25,28.22,28.25,30000.0,24.7409,24.7409,24.7146,24.7409,30000.0
2011-12-16 11:50:00,28.23,28.24,28.11,28.12,17400.0,24.7234,24.7321,24.6183,24.6271,17400.0
2011-12-16 12:00:00,28.11,28.17,28.09,28.17,24300.0,24.6183,24.6708,24.6008,24.6708,24300.0
2011-12-16 12:10:00,28.17,28.21,28.17,28.18,10800.0,24.6708,24.7059,24.6708,24.6796,10800.0
2011-12-16 12:20:00,28.18,28.19,28.12,28.15,21900.0,24.6796,24.6884,24.6271,24.6533,21900.0
2011-12-16 12:30:00,28.14,28.15,28.06,28.12,42600.0,24.6446,24.6533,24.5745,24.6271,42600.0
2011-12-16 12:40:00,28.12,28.17,28.1,28.15,33300.0,24.6271,24.6708,24.6095,24.6533,33300.0
2011-12-16 12:50:00,28.14,28.22,28.12,28.19,21000.0,24.6446,24.7146,24.6271,24.6884,21000.0
2011-12-16 13:00:00,28.17,28.21,28.12,28.13,40800.0,24.6708,24.7059,24.6271,24.6358,40800.0
2011-12-16 13:10:00,28.14,28.16,28.11,28.13,27000.0,24.6446,24.6621,24.6183,24.6358,27000.0
2011-12-16 13:20:00,28.14,28.2,28.14,28.18,17100.0,24.6446,24.6971,24.6446,24.6796,17100.0
2011-12-16 13:30:00,28.18,28.22,28.18,28.2,28200.0,24.6796,24.7146,24.6796,24.6971,28200.0
2011-12-16 13:40:00,28.2,28.25,28.17,28.25,30000.0,24.6971,24.7409,24.6708,24.7409,30000.0
2011-12-16 13:50:00,28.26,28.27,28.12,28.15,52800.0,24.7497,24.7584,24.6271,24.6533,52800.0
2011-12-16 14:00:00,28.15,28.16,28.1,28.14,13500.0,24.6533,24.6621,24.6095,24.6446,13500.0
2011-12-16 14:10:00,28.12,28.12,28.08,28.08,40200.0,24.6271,24.6271,24.592,24.592,40200.0
2011-12-16 14:20:00,28.09,28.09,28.03,28.04,45900.0,24.6008,24.6008,24.5482,24.557,45900.0
2011-12-16 14:30:00,28.04,28.08,28.01,28.06,46200.0,24.557,24.592,24.5307,24.5745,46200.0
2011-12-16 14:40:00,28.06,28.07,28.01,28.03,67800.0,24.5745,24.5833,24.5307,24.5482,67800.0
2011-12-16 14:50:00,28.03,28.07,28.03,28.07,26400.0,24.5482,24.5833,24.5482,24.5833,26400.0
2011-12-16 15:00:00,28.07,28.13,28.07,28.11,25500.0,24.5833,24.6358,24.5833,24.6183,25500.0
2011-12-16 15:10:00,28.12,28.19,28.1,28.17,37800.0,24.6271,24.6884,24.6095,24.6708,37800.0
2011-12-16 15:20:00,28.17,28.17,28.07,28.08,54000.0,24.6708,24.6708,24.5833,24.592,54000.0
2011-12-16 15:30:00,28.06,28.12,28.05,28.11,71100.0,24.5745,24.6271,24.5658,24.6183,71100.0
2011-12-16 15:40:00,28.11,28.2,28.1,28.19,139200.0,24.6183,24.6971,24.6095,24.6884,139200.0
2011-12-16 15:50:00,28.2,28.23,28.16,28.19,186600.0,24.6971,24.7234,24.6621,24.6884,186600.0
2011-12-19 09:30:00,28.37,28.48,28.37,28.41,84900.0,24.846,24.9423,24.846,24.881,84900.0
2011-12-19 09:40:00,28.42,28.53,28.4,28.42,36900.0,24.8898,24.9861,24.8723,24.8898,36900.0
2011-12-19 09:50:00,28.45,28.53,28.4,28.52,31500.0,24.9161,24.9861,24.8723,24.9774,31500.0
2011-12-19 10:00:00,28.52,28.52,28.43,28.46,43500.0,24.9774,24.9774,24.8985,24.9248,43500.0
2011-12-19 10:10:00,28.44,28.51,28.42,28.45,60600.0,24.9073,24.9686,24.8898,24.9161,60600.0
2011-12-19 10:20:00,28.46,28.48,28.43,28.44,33000.0,24.9248,24.9423,24.8985,24.9073,33000.0
2011-12-19 10:30:00,28.45,28.54,28.43,28.51,36600.0,24.9161,24.9949,24.8985,24.9686,36600.0
2011-12-19 10:40:00,28.51,28.51,28.39,28.39,37200.0,24.9686,24.9686,24.8635,24.8635,37200.0
2011-12-19 10:50:00,28.4,28.42,28.37,28.42,54600.0,24.8723,24.8898,24.846,24.8898,54600.0
2011-12-19 11:00:00,28.41,28.42,28.24,28.27,74400.0,24.881,24.8898,24.7321,24.7584,74400.0
2011-12-19 11:10:00,28.27,28.28,28.23,28.23,29100.0,24.7584,24.7672,24.7234,24.7234,29100.0
2011-12-19 11:20:00,28.23,28.24,28.19,28.23,21000.0,24.7234,24.7321,24.6884,24.7234,21000.0
2011-12-19 11:30:00,28.23,28.25,28.17,28.17,24900.0,24.7234,24.7409,24.6708,24.6708,24900.0
2011-12-19 11:40:00,28.18,28.18,28.12,28.15,23400.0,24.6796,24.6796,24.6271,24.6533,23400.0
2011-12-19 11:50:00,28.17,28.24,28.16,28.19,30000.0,24.6708,24.7321,24.6621,24.6884,30000.0
2011-12-19 12:00:00,28.18,28.23,28.15,28.17,63600.0,24.6796,24.7234,24.6533,24.6708,63600.0
2011-12-19 12:10:00,28.17,28.18,28.14,28.15,22500.0,24.6708,24.6796,24.6446,24.6533,22500.0
2011-12-19 12:20:00,28.15,28.21,28.15,28.21,20700.0,24.6533,24.7059,24.6533,24.7059,20700.0
2011-12-19 12:30:00,28.21,28.23,28.17,28.22,32100.0,24.7059,24.7234,24.6708,24.7146,32100.0
2011-12-19 12:40:00,28.22,28.28,28.21,28.24,21300.0,24.7146,24.7672,24.7059,24.7321,21300.0
2011-12-19 12:50:00,28.23,28.25,28.18,28.24,14700.0,24.7234,24.7409,24.6796,24.7321,14700.0
2011-12-19 13:00:00,28.24,28.25,28.22,28.23,13200.0,24.7321,24.7409,24.7146,24.7234,13200.0
2011-12-19 13:10:00,28.23,28.25,28.2,28.2,14400.0,24.7234,24.7409,24.6971,24.6971,14400.0
2011-12-19 13:20:00,28.2,28.24,28.2,28.23,19800.0,24.6971,24.7321,24.6971,24.7234,19800.0
2011-12-19 13:30:00,28.23,28.23,28.16,28.17,27000.0,24.7234,24.7234,24.6621,24.6708,27000.0
2011-12-19 13:40:00,28.15,28.17,28.15,28.17,24000.0,24.6533,24.6708,24.6533,24.6708,24000.0
2011-12-19 13:50:00,28.17,28.23,28.16,28.21,35700.0,24.6708,24.7234,24.6621,24.7059,35700.0
2011-12-19 14:00:00,28.21,28.24,28.19,28.23,34500.0,24.7059,24.7321,24.6884,24.7234,34500.0
2011-12-19 14:10:00,28.22,28.25,28.2,28.2,40200.0,24.7146,24.7409,24.6971,24.6971,40200.0
2011-12-19 14:20:00,28.2,28.25,28.2,28.21,32400.0,24.6971,24.7409,24.6971,24.7059,32400.0
2011-12-19 14:30:00,28.21,28.25,28.21,28.24,34200.0,24.7059,24.7409,24.7059,24.7321,34200.0
2011-12-19 14:40:00,28.24,28.25,28.23,28.24,40200.0,24.7321,24.7409,24.7234,24.7321,40200.0
2011-12-19 14:50:00,28.24,28.26,28.23,28.24,49500.0,24.7321,24.7497,24.7234,24.7321,49500.0
2011-12-19 15:00:00,28.25,28.25,28.11,28.13,73500.0,24.7409,24.7409,24.6183,24.6358,73500.0
2011-12-19 15:10:00,28.13,28.16,28.08,28.12,77100.0,24.6358,24.6621,24.592,24.6271,77100.0
2011-12-19 15:20:00,28.13,28.15,28.08,28.11,90600.0,24.6358,24.6533,24.592,24.6183,90600.0
2011-12-19 15:30:00,28.11,28.13,28.08,28.12,113700.0,24.6183,24.6358,24.592,24.6271,113700.0
2011-12-19 15:40:00,28.11,28.15,28.07,28.09,160800.0,24.6183,24.6533,24.5833,24.6008,160800.0
2011-12-19 15:50:00,28.09,28.14,28.05,28.09,261000.0,24.6008,24.6446,24.5658,24.6008,261000.0
2011-12-20 09:30:00,28.37,28.71,28.37,28.68,72300.0,24.846,25.1438,24.846,25.1175,72300.0
2011-12-20 09:40:00,28.67,28.76,28.67,28.76,72600.0,25.1087,25.1876,25.1087,25.1876,72600.0
2011-12-20 09:50:00,28.76,28.8,28.74,28.76,62100.0,25.1876,25.2226,25.17,25.1876,62100.0
2011-12-20 10:00:00,28.77,28.82,28.77,28.79,19500.0,25.1963,25.2401,25.1963,25.2138,19500.0
2011-12-20 10:10:00,28.79,28.82,28.76,28.79,23700.0,25.2138,25.2401,25.1876,25.2138,23700.0
2011-12-20 10:20:00,28.78,28.81,28.74,28.75,134100.0,25.2051,25.2313,25.17,25.1788,134100.0
2011-12-20 10:30:00,28.76,28.79,28.74,28.76,51900.0,25.1876,25.2138,25.17,25.1876,51900.0
2011-12-20 10:40:00,28.75,28.78,28.73,28.73,47100.0,25.1788,25.2051,25.1613,25.1613,47100.0
2011-12-20 10:50:00,28.75,28.78,28.73,28.76,51600.0,25.1788,25.2051,25.1613,25.1876,51600.0
2011-12-20 11:00:00,28.77,28.79,28.76,28.77,36300.0,25.1963,25.2138,25.1876,25.1963,36300.0
2011-12-20 11:10:00,28.77,28.78,28.75,28.77,53100.0,25.1963,25.2051,25.1788,25.1963,53100.0
2011-12-20 11:20:00,28.76,28.76,28.73,28.76,66600.0,25.1876,25.1876,25.1613,25.1876,66600.0
2011-12-20 11:30:00,28.76,28.76,28.73,28.74,51000.0,25.1876,25.1876,25.1613,25.17,51000.0
2011-12-20 11:40:00,28.74,28.76,28.72,28.76,32700.0,25.17,25.1876,25.1525,25.1876,32700.0
2011-12-20 11:50:00,28.76,28.76,28.72,28.73,43200.0,25.1876,25.1876,25.1525,25.1613,43200.0
2011-12-20 12:00:00,28.73,28.73,28.67,28.7,13500.0,25.1613,25.1613,25.1087,25.135,13500.0
2011-12-20 12:10:00,28.69,28.73,28.68,28.68,20100.0,25.1263,25.1613,25.1175,25.1175,20100.0
2011-12-20 12:20:00,28.69,28.72,28.68,28.72,6600.0,25.1263,25.1525,25.1175,25.1525,6600.0
2011-12-20 12:30:00,28.71,28.71,28.65,28.66,33600.0,25.1438,25.1438,25.0912,25.1,33600.0
2011-12-20 12:40:00,28.67,28.71,28.66,28.71,18900.0,25.1087,25.1438,25.1,25.1438,18900.0
2011-12-20 12:50:00,28.72,28.75,28.71,28.75,13200.0,25.1525,25.1788,25.1438,25.1788,13200.0
2011-12-20 13:00:00,28.75,28.82,28.75,28.82,32400.0,25.1788,25.2401,25.1788,25.2401,32400.0
2011-12-20 13:10:00,28.81,28.81,28.77,28.78,15900.0,25.2313,25.2313,25.1963,25.2051,15900.0
2011-12-20 13:20:00,28.78,28.86,28.78,28.86,93300.0,25.2051,25.2751,25.2051,25.2751,93300.0
2011-12-20 13:30:00,28.85,28.87,28.83,28.85,30900.0,25.2664,25.2839,25.2489,25.2664,30900.0
2011-12-20 13:40:00,28.85,28.89,28.85,28.88,34800.0,25.2664,25.3014,25.2664,25.2927,34800.0
2011-12-20 13:50:00,28.88,28.89,28.86,28.88,33600.0,25.2927,25.3014,25.2751,25.2927,33600.0
2011-12-20 14:00:00,28.88,28.88,28.83,28.87,52500.0,25.2927,25.2927,25.2489,25.2839,52500.0
2011-12-20 14:10:00,28.87,28.88,28.86,28.88,24900.0,25.2839,25.2927,25.2751,25.2927,24900.0
2011-12-20 14:20:00,28.87,28.93,28.87,28.93,44700.0,25.2839,25.3364,25.2839,25.3364,44700.0
2011-12-20 14:30:00,28.94,28.96,28.93,28.96,34200.0,25.3452,25.3627,25.3364,25.3627,34200.0
2011-12-20 14:40:00,28.95,28.99,28.95,28.96,60000.0,25.354,25.389,25.354,25.3627,60000.0
2011-12-20 14:50:00,28.96,28.98,28.96,28.97,29400.0,25.3627,25.3802,25.3627,25.3715,29400.0
2011-12-20 15:00:00,28.96,29.0,28.96,28.99,63000.0,25.3627,25.3977,25.3627,25.389,63000.0
2011-12-20 15:10:00,28.99,29.0,28.97,28.97,34200.0,25.389,25.3977,25.3715,25.3715,34200.0
2011-12-20 15:20:00,28.96,28.97,28.93,28.96,81000.0,25.3627,25.3715,25.3364,25.3627,81000.0
2011-12-20 15:30:00,28.95,28.96,28.87,28.9,133500.0,25.354,25.3627,25.2839,25.3102,133500.0
2011-12-20 15:40:00,28.9,28.95,28.88,28.92,127500.0,25.3102,25.354,25.2927,25.3277,127500.0
2011-12-20 15:50:00,28.92,28.97,28.91,28.95,230400.0,25.3277,25.3715,25.3189,25.354,230400.0
2011-12-21 09:30:00,29.03,29.1,29.02,29.03,43800.0,25.424,25.4853,25.4153,25.424,43800.0
2011-12-21 09:40:00,29.04,29.06,28.96,28.97,63300.0,25.4328,25.4503,25.3627,25.3715,63300.0
2011-12-21 09:50:00,28.96,29.02,28.96,28.98,31200.0,25.3627,25.4153,25.3627,25.3802,31200.0
2011-12-21 10:00:00,28.98,29.06,28.85,29.06,68100.0,25.3802,25.4503,25.2664,25.4503,68100.0
2011-12-21 10:10:00,29.06,29.16,29.06,29.15,54600.0,25.4503,25.5379,25.4503,25.5291,54600.0
2011-12-21 10:20:00,29.14,29.18,29.1,29.11,66300.0,25.5204,25.5554,25.4853,25.4941,66300.0
2011-12-21 10:30:00,29.11,29.14,29.1,29.1,52500.0,25.4941,25.5204,25.4853,25.4853,52500.0
2011-12-21 10:40:00,29.1,29.1,28.94,28.96,63900.0,25.4853,25.4853,25.3452,25.3627,63900.0
2011-12-21 10:50:00,28.96,28.96,28.89,28.93,47700.0,25.3627,25.3627,25.3014,25.3364,47700.0
2011-12-21 11:00:00,28.94,28.96,28.9,28.94,39300.0,25.3452,25.3627,25.3102,25.3452,39300.0
2011-12-21 11:10:00,28.93,28.94,28.89,28.91,30600.0,25.3364,25.3452,25.3014,25.3189,30600.0
2011-12-21 11:20:00,28.91,29.02,28.9,29.02,60900.0,25.3189,25.4153,25.3102,25.4153,60900.0
2011-12-21 11:30:00,29.01,29.05,28.99,29.01,85500.0,25.4065,25.4415,25.389,25.4065,85500.0
2011-12-21 11:40:00,29.01,29.13,28.99,29.11,45000.0,25.4065,25.5116,25.389,25.4941,45000.0
2011-12-21 11:50:00,29.11,29.12,29.02,29.07,198600.0,25.4941,25.5028,25.4153,25.4591,198600.0
2011-12-21 12:00:00,29.09,29.1,28.98,28.99,46200.0,25.4766,25.4853,25.3802,25.389,46200.0
2011-12-21 12:10:00,29.0,29.01,28.97,28.99,32400.0,25.3977,25.4065,25.3715,25.389,32400.0
2011-12-21 12:20:00,28.99,28.99,28.89,28.92,22500.0,25.389,25.389,25.3014,25.3277,22500.0
2011-12-21 12:30:00,28.91,28.95,28.89,28.94,21000.0,25.3189,25.354,25.3014,25.3452,21000.0
2011-12-21 12:40:00,28.93,28.98,28.93,28.96,24300.0,25.3364,25.3802,25.3364,25.3627,24300.0
2011-12-21 12:50:00,28.96,28.96,28.91,28.95,17700.0,25.3627,25.3627,25.3189,25.354,17700.0
2011-12-21 13:00:00,28.95,28.99,28.94,28.96,28200.0,25.354,25.389,25.3452,25.3627,28200.0
2011-12-21 13:10:00,28.94,28.95,28.9,28.9,24300.0,25.3452,25.354,25.3102,25.3102,24300.0
2011-12-21 13:20:00,28.91,28.92,28.86,28.88,26100.0,25.3189,25.3277,25.2751,25.2927,26100.0
2011-12-21 13:30:00,28.87,28.88,28.82,28.87,34800.0,25.2839,25.2927,25.2401,25.2839,34800.0
2011-12-21 13:40:00,28.87,28.88,28.8,28.84,36300.0,25.2839,25.2927,25.2226,25.2576,36300.0
2011-12-21 13:50:00,28.83,28.92,28.83,28.9,33600.0,25.2489,25.3277,25.2489,25.3102,33600.0
2011-12-21 14:00:00,28.9,28.95,28.88,28.95,48300.0,25.3102,25.354,25.2927,25.354,48300.0
2011-12-21 14:10:00,28.94,28.94,28.9,28.92,23100.0,25.3452,25.3452,25.3102,25.3277,23100.0
2011-12-21 14:20:00,28.92,29.0,28.9,28.99,58500.0,25.3277,25.3977,25.3102,25.389,58500.0
2011-12-21 14:30:00,29.0,29.04,28.95,29.01,59700.0,25.3977,25.4328,25.354,25.4065,59700.0
2011-12-21 14:40:00,29.01,29.06,28.99,29.04,50400.0,25.4065,25.4503,25.389,25.4328,50400.0
2011-12-21 14:50:00,29.04,29.08,29.02,29.02,40200.0,25.4328,25.4678,25.4153,25.4153,40200.0
2011-12-21 15:00:00,29.03,29.07,28.99,29.07,79200.0,25.424,25.4591,25.389,25.4591,79200.0
2011-12-21 15:10:00,29.07,29.09,29.05,29.07,68400.0,25.4591,25.4766,25.4415,25.4591,68400.0
2011-12-21 15:20:00,29.07,29.11,29.07,29.08,136500.0,25.4591,25.4941,25.4591,25.4678,136500.0
2011-12-21 15:30:00,29.09,29.17,29.09,29.16,102600.0,25.4766,25.5466,25.4766,25.5379,102600.0
2011-12-21 15:40:00,29.16,29.2,29.16,29.18,210000.0,25.5379,25.5729,25.5379,25.5554,210000.0
2011-12-21 15:50:00,29.17,29.18,29.11,29.15,145500.0,25.5466,25.5554,25.4941,25.5291,145500.0
2011-12-22 09:30:00,29.14,29.2,28.98,29.2,41700.0,25.5204,25.5729,25.3802,25.5729,41700.0
2011-12-22 09:40:00,29.17,29.3,29.17,29.22,33000.0,25.5466,25.6605,25.5466,25.5904,33000.0
2011-12-22 09:50:00,29.24,29.27,29.16,29.18,56700.0,25.6079,25.6342,25.5379,25.5554,56700.0
2011-12-22 10:00:00,29.21,29.28,29.2,29.28,70800.0,25.5817,25.643,25.5729,25.643,70800.0
2011-12-22 10:10:00,29.28,29.42,29.28,29.42,113100.0,25.643,25.7656,25.643,25.7656,113100.0
2011-12-22 10:20:00,29.42,29.46,29.38,29.44,64800.0,25.7656,25.8006,25.7305,25.7831,64800.0
2011-12-22 10:30:00,29.44,29.44,29.33,29.37,105000.0,25.7831,25.7831,25.6868,25.7218,105000.0
2011-12-22 10:40:00,29.36,29.41,29.27,29.29,68700.0,25.713,25.7568,25.6342,25.6517,68700.0
2011-12-22 10:50:00,29.27,29.37,29.27,29.33,78000.0,25.6342,25.7218,25.6342,25.6868,78000.0
2011-12-22 11:00:00,29.34,29.37,29.32,29.35,38400.0,25.6955,25.7218,25.678,25.7043,38400.0
2011-12-22 11:10:00,29.33,29.35,29.28,29.33,42300.0,25.6868,25.7043,25.643,25.6868,42300.0
2011-12-22 11:20:00,29.34,29.34,29.29,29.31,58800.0,25.6955,25.6955,25.6517,25.6692,58800.0
2011-12-22 11:30:00,29.32,29.37,29.3,29.37,49800.0,25.678,25.7218,25.6605,25.7218,49800.0
2011-12-22 11:40:00,29.37,29.47,29.37,29.45,40200.0,25.7218,25.8094,25.7218,25.7918,40200.0
2011-12-22 11:50:00,29.45,29.48,29.45,29.48,28800.0,25.7918,25.8181,25.7918,25.8181,28800.0
2011-12-22 12:00:00,29.48,29.49,29.46,29.48,34800.0,25.8181,25.8269,25.8006,25.8181,34800.0
2011-12-22 12:10:00,29.49,29.53,29.47,29.52,44100.0,25.8269,25.8619,25.8094,25.8532,44100.0
2011-12-22 12:20:00,29.52,29.58,29.52,29.57,49200.0,25.8532,25.9057,25.8532,25.8969,49200.0
2011-12-22 12:30:00,29.58,29.6,29.56,29.6,52200.0,25.9057,25.9232,25.8882,25.9232,52200.0
2011-12-22 12:40:00,29.6,29.62,29.57,29.58,72900.0,25.9232,25.9407,25.8969,25.9057,72900.0
2011-12-22 12:50:00,29.59,29.61,29.56,29.56,203400.0,25.9145,25.932,25.8882,25.8882,203400.0
2011-12-22 13:00:00,29.56,29.58,29.52,29.53,62100.0,25.8882,25.9057,25.8532,25.8619,62100.0
2011-12-22 13:10:00,29.52,29.55,29.51,29.54,30600.0,25.8532,25.8794,25.8444,25.8707,30600.0
2011-12-22 13:20:00,29.54,29.57,29.53,29.57,40200.0,25.8707,25.8969,25.8619,25.8969,40200.0
2011-12-22 13:30:00,29.57,29.58,29.55,29.55,30300.0,25.8969,25.9057,25.8794,25.8794,30300.0
2011-12-22 13:40:00,29.57,29.59,29.56,29.58,80100.0,25.8969,25.9145,25.8882,25.9057,80100.0
2011-12-22 13:50:00,29.57,29.58,29.53,29.53,17700.0,25.8969,25.9057,25.8619,25.8619,17700.0
2011-12-22 14:00:00,29.52,29.54,29.51,29.52,20100.0,25.8532,25.8707,25.8444,25.8532,20100.0
2011-12-22 14:10:00,29.54,29.55,29.53,29.54,20100.0,25.8707,25.8794,25.8619,25.8707,20100.0
2011-12-22 14:20:00,29.54,29.58,29.54,29.56,20700.0,25.8707,25.9057,25.8707,25.8882,20700.0
2011-12-22 14:30:00,29.56,29.58,29.54,29.54,23100.0,25.8882,25.9057,25.8707,25.8707,23100.0
2011-12-22 14:40:00,29.55,29.56,29.52,29.52,36000.0,25.8794,25.8882,25.8532,25.8532,36000.0
2011-12-22 14:50:00,29.5,29.51,29.47,29.49,30300.0,25.8356,25.8444,25.8094,25.8269,30300.0
2011-12-22 15:00:00,29.48,29.52,29.48,29.51,39600.0,25.8181,25.8532,25.8181,25.8444,39600.0
2011-12-22 15:10:00,29.51,29.52,29.49,29.52,39300.0,25.8444,25.8532,25.8269,25.8532,39300.0
2011-12-22 15:20:00,29.52,29.56,29.52,29.54,43800.0,25.8532,25.8882,25.8532,25.8707,43800.0
2011-12-22 15:30:00,29.54,29.55,29.49,29.5,51000.0,25.8707,25.8794,25.8269,25.8356,51000.0
2011-12-22 15:40:00,29.49,29.51,29.44,29.51,129900.0,25.8269,25.8444,25.7831,25.8444,129900.0
2011-12-22 15:50:00,29.51,29.53,29.5,29.52,201900.0,25.8444,25.8619,25.8356,25.8532,201900.0
2011-12-23 09:30:00,29.64,29.69,29.46,29.65,43800.0,25.9582,26.002,25.8006,25.967,43800.0
2011-12-23 09:40:00,29.62,29.77,29.62,29.7,41400.0,25.9407,26.0721,25.9407,26.0108,41400.0
2011-12-23 09:50:00,29.71,29.78,29.71,29.78,34200.0,26.0196,26.0809,26.0196,26.0809,34200.0
2011-12-23 10:00:00,29.77,29.82,29.75,29.8,37800.0,26.0721,26.1159,26.0546,26.0984,37800.0
2011-12-23 10:10:00,29.78,29.81,29.67,29.68,58500.0,26.0809,26.1071,25.9845,25.9933,58500.0
2011-12-23 10:20:00,29.68,29.79,29.66,29.78,54300.0,25.9933,26.0896,25.9758,26.0809,54300.0
2011-12-23 10:30:00,29.78,29.78,29.71,29.71,82800.0,26.0809,26.0809,26.0196,26.0196,82800.0
2011-12-23 10:40:00,29.71,29.76,29.7,29.72,21000.0,26.0196,26.0633,26.0108,26.0283,21000.0
2011-12-23 10:50:00,29.73,29.73,29.7,29.71,9600.0,26.0371,26.0371,26.0108,26.0196,9600.0
2011-12-23 11:00:00,29.73,29.75,29.68,29.68,28200.0,26.0371,26.0546,25.9933,25.9933,28200.0
2011-12-23 11:10:00,29.69,29.73,29.67,29.71,28500.0,26.002,26.0371,25.9845,26.0196,28500.0
2011-12-23 11:20:00,29.71,29.75,29.71,29.73,16800.0,26.0196,26.0546,26.0196,26.0371,16800.0
2011-12-23 11:30:00,29.74,29.79,29.74,29.75,25200.0,26.0458,26.0896,26.0458,26.0546,25200.0
2011-12-23 11:40:00,29.75,29.75,29.72,29.72,19200.0,26.0546,26.0546,26.0283,26.0283,19200.0
2011-12-23 11:50:00,29.71,29.78,29.71,29.75,16800.0,26.0196,26.0809,26.0196,26.0546,16800.0
2011-12-23 12:00:00,29.77,29.79,29.75,29.77,19800.0,26.0721,26.0896,26.0546,26.0721,19800.0
2011-12-23 12:10:00,29.77,29.87,29.76,29.84,81300.0,26.0721,26.1597,26.0633,26.1334,81300.0
2011-12-23 12:20:00,29.83,29.9,29.83,29.85,48300.0,26.1246,26.186,26.1246,26.1422,48300.0
2011-12-23 12:30:00,29.86,29.93,29.86,29.89,27000.0,26.1509,26.2122,26.1509,26.1772,27000.0
2011-12-23 12:40:00,29.87,29.9,29.86,29.87,15300.0,26.1597,26.186,26.1509,26.1597,15300.0
2011-12-23 12:50:00,29.86,29.9,29.86,29.9,17400.0,26.1509,26.186,26.1509,26.186,17400.0
2011-12-23 13:00:00,29.9,29.92,29.87,29.92,27600.0,26.186,26.2035,26.1597,26.2035,27600.0
2011-12-23 13:10:00,29.92,29.95,29.91,29.95,37500.0,26.2035,26.2297,26.1947,26.2297,37500.0
2011-12-23 13:20:00,29.95,29.96,29.92,29.93,38100.0,26.2297,26.2385,26.2035,26.2122,38100.0
2011-12-23 13:30:00,29.92,29.99,29.91,29.96,118200.0,26.2035,26.2648,26.1947,26.2385,118200.0
2011-12-23 13:40:00,29.95,30.06,29.93,30.01,97800.0,26.2297,26.3261,26.2122,26.2823,97800.0
2011-12-23 13:50:00,29.99,30.01,29.97,29.98,25800.0,26.2648,26.2823,26.2473,26.256,25800.0
2011-12-23 14:00:00,29.97,30.0,29.93,30.0,54900.0,26.2473,26.2735,26.2122,26.2735,54900.0
2011-12-23 14:10:00,30.01,30.03,30.0,30.01,56700.0,26.2823,26.2998,26.2735,26.2823,56700.0
2011-12-23 14:20:00,30.0,30.03,29.97,29.97,59700.0,26.2735,26.2998,26.2473,26.2473,59700.0
2011-12-23 14:30:00,29.98,29.98,29.94,29.95,44100.0,26.256,26.256,26.221,26.2297,44100.0
2011-12-23 14:40:00,29.95,29.98,29.93,29.98,48600.0,26.2297,26.256,26.2122,26.256,48600.0
2011-12-23 14:50:00,29.98,29.98,29.93,29.94,23400.0,26.256,26.256,26.2122,26.221,23400.0
2011-12-23 15:00:00,29.94,29.95,29.93,29.93,30000.0,26.221,26.2297,26.2122,26.2122,30000.0
2011-12-23 15:10:00,29.94,29.94,29.88,29.89,91800.0,26.221,26.221,26.1684,26.1772,91800.0
2011-12-23 15:20:00,29.89,29.91,29.86,29.86,69900.0,26.1772,26.1947,26.1509,26.1509,69900.0
2011-12-23 15:30:00,29.86,29.88,29.85,29.87,67200.0,26.1509,26.1684,26.1422,26.1597,67200.0
2011-12-23 15:40:00,29.88,29.9,29.84,29.84,163200.0,26.1684,26.186,26.1334,26.1334,163200.0
2011-12-23 15:50:00,29.84,29.91,29.84,29.89,208800.0,26.1334,26.1947,26.1334,26.1772,208800.0
2011-12-27 09:30:00,29.81,29.83,29.74,29.83,40200.0,26.1071,26.1246,26.0458,26.1246,40200.0
2011-12-27 09:40:00,29.88,29.93,29.85,29.88,11400.0,26.1684,26.2122,26.1422,26.1684,11400.0
2011-12-27 09:50:00,29.89,29.94,29.88,29.93,18000.0,26.1772,26.221,26.1684,26.2122,18000.0
2011-12-27 10:00:00,29.93,30.1,29.93,30.08,72300.0,26.2122,26.3611,26.2122,26.3436,72300.0
2011-12-27 10:10:00,30.08,30.11,30.04,30.11,12000.0,26.3436,26.3699,26.3086,26.3699,12000.0
2011-12-27 10:20:00,30.08,30.09,30.04,30.04,6900.0,26.3436,26.3524,26.3086,26.3086,6900.0
2011-12-27 10:30:00,30.06,30.08,30.06,30.06,26100.0,26.3261,26.3436,26.3261,26.3261,26100.0
2011-12-27 10:40:00,30.06,30.08,29.95,29.97,76800.0,26.3261,26.3436,26.2297,26.2473,76800.0
2011-12-27 10:50:00,29.99,30.07,29.99,30.07,31500.0,26.2648,26.3348,26.2648,26.3348,31500.0
2011-12-27 11:00:00,30.07,30.11,30.06,30.07,21900.0,26.3348,26.3699,26.3261,26.3348,21900.0
2011-12-27 11:10:00,30.1,30.11,30.08,30.09,29400.0,26.3611,26.3699,26.3436,26.3524,29400.0
2011-12-27 11:20:00,30.1,30.1,30.07,30.1,34800.0,26.3611,26.3611,26.3348,26.3611,34800.0
2011-12-27 11:30:00,30.1,30.1,30.09,30.1,15600.0,26.3611,26.3611,26.3524,26.3611,15600.0
2011-12-27 11:40:00,30.09,30.1,30.07,30.07,11700.0,26.3524,26.3611,26.3348,26.3348,11700.0
2011-12-27 11:50:00,30.07,30.09,30.05,30.09,16500.0,26.3348,26.3524,26.3173,26.3524,16500.0
2011-12-27 12:00:00,30.09,30.11,30.07,30.08,18600.0,26.3524,26.3699,26.3348,26.3436,18600.0
2011-12-27 12:10:00,30.08,30.09,30.07,30.09,23700.0,26.3436,26.3524,26.3348,26.3524,23700.0
2011-12-27 12:20:00,30.1,30.11,30.09,30.09,12600.0,26.3611,26.3699,26.3524,26.3524,12600.0
2011-12-27 12:30:00,30.09,30.1,30.09,30.09,21600.0,26.3524,26.3611,26.3524,26.3524,21600.0
2011-12-27 12:40:00,30.09,30.11,30.08,30.1,18900.0,26.3524,26.3699,26.3436,26.3611,18900.0
2011-12-27 12:50:00,30.11,30.11,30.08,30.1,10200.0,26.3699,26.3699,26.3436,26.3611,10200.0
2011-12-27 13:00:00,30.1,30.1,30.08,30.1,6900.0,26.3611,26.3611,26.3436,26.3611,6900.0
2011-12-27 13:10:00,30.09,30.13,30.09,30.11,22800.0,26.3524,26.3874,26.3524,26.3699,22800.0
2011-12-27 13:20:00,30.11,30.12,30.1,30.11,15600.0,26.3699,26.3786,26.3611,26.3699,15600.0
2011-12-27 13:30:00,30.1,30.11,30.08,30.09,17700.0,26.3611,26.3699,26.3436,26.3524,17700.0
2011-12-27 13:40:00,30.11,30.11,30.08,30.08,19500.0,26.3699,26.3699,26.3436,26.3436,19500.0
2011-12-27 13:50:00,30.1,30.1,30.08,30.08,19200.0,26.3611,26.3611,26.3436,26.3436,19200.0
2011-12-27 14:00:00,30.08,30.1,30.08,30.1,19800.0,26.3436,26.3611,26.3436,26.3611,19800.0
2011-12-27 14:10:00,30.1,30.1,30.07,30.07,24300.0,26.3611,26.3611,26.3348,26.3348,24300.0
2011-12-27 14:20:00,30.08,30.1,30.05,30.06,22200.0,26.3436,26.3611,26.3173,26.3261,22200.0
2011-12-27 14:30:00,30.06,30.09,30.05,30.09,16200.0,26.3261,26.3524,26.3173,26.3524,16200.0
2011-12-27 14:40:00,30.09,30.11,30.08,30.1,31200.0,26.3524,26.3699,26.3436,26.3611,31200.0
2011-12-27 14:50:00,30.11,30.13,30.1,30.11,19200.0,26.3699,26.3874,26.3611,26.3699,19200.0
2011-12-27 15:00:00,30.12,30.14,30.1,30.11,18900.0,26.3786,26.3961,26.3611,26.3699,18900.0
2011-12-27 15:10:00,30.1,30.11,30.08,30.09,23400.0,26.3611,26.3699,26.3436,26.3524,23400.0
2011-12-27 15:20:00,30.09,30.09,30.07,30.09,53700.0,26.3524,26.3524,26.3348,26.3524,53700.0
2011-12-27 15:30:00,30.08,30.09,30.05,30.06,45000.0,26.3436,26.3524,26.3173,26.3261,45000.0
2011-12-27 15:40:00,30.06,30.06,30.03,30.06,73800.0,26.3261,26.3261,26.2998,26.3261,73800.0
2011-12-27 15:50:00,30.06,30.06,30.02,30.04,106800.0,26.3261,26.3261,26.291,26.3086,106800.0
2011-12-28 09:30:00,30.03,30.14,29.97,29.98,35100.0,26.2998,26.3961,26.2473,26.256,35100.0
2011-12-28 09:40:00,29.94,29.98,29.9,29.91,37800.0,26.221,26.256,26.186,26.1947,37800.0
2011-12-28 09:50:00,29.93,29.97,29.88,29.96,24300.0,26.2122,26.2473,26.1684,26.2385,24300.0
2011-12-28 10:00:00,29.93,30.04,29.93,30.04,27300.0,26.2122,26.3086,26.2122,26.3086,27300.0
2011-12-28 10:10:00,30.04,30.07,29.93,30.0,32100.0,26.3086,26.3348,26.2122,26.2735,32100.0
2011-12-28 10:20:00,30.03,30.03,29.93,29.94,13200.0,26.2998,26.2998,26.2122,26.221,13200.0
2011-12-28 10:30:00,29.93,29.98,29.93,29.98,21900.0,26.2122,26.256,26.2122,26.256,21900.0
2011-12-28 10:40:00,29.98,30.01,29.97,29.99,14400.0,26.256,26.2823,26.2473,26.2648,14400.0
2011-12-28 10:50:00,29.98,29.99,29.96,29.97,21900.0,26.256,26.2648,26.2385,26.2473,21900.0
2011-12-28 11:00:00,29.96,30.01,29.95,29.99,18900.0,26.2385,26.2823,26.2297,26.2648,18900.0
2011-12-28 11:10:00,30.0,30.01,29.94,29.94,17400.0,26.2735,26.2823,26.221,26.221,17400.0
2011-12-28 11:20:00,29.93,29.94,29.89,29.89,14400.0,26.2122,26.221,26.1772,26.1772,14400.0
2011-12-28 11:30:00,29.89,29.91,29.83,29.83,18600.0,26.1772,26.1947,26.1246,26.1246,18600.0
2011-12-28 11:40:00,29.83,29.88,29.79,29.87,21300.0,26.1246,26.1684,26.0896,26.1597,21300.0
2011-12-28 11:50:00,29.88,29.88,29.81,29.81,14700.0,26.1684,26.1684,26.1071,26.1071,14700.0
2011-12-28 12:00:00,29.82,29.83,29.81,29.81,22200.0,26.1159,26.1246,26.1071,26.1071,22200.0
2011-12-28 12:10:00,29.81,29.89,29.81,29.89,8700.0,26.1071,26.1772,26.1071,26.1772,8700.0
2011-12-28 12:20:00,29.88,29.88,29.83,29.85,13800.0,26.1684,26.1684,26.1246,26.1422,13800.0
2011-12-28 12:30:00,29.85,29.88,29.85,29.86,11400.0,26.1422,26.1684,26.1422,26.1509,11400.0
2011-12-28 12:40:00,29.86,29.86,29.83,29.83,18600.0,26.1509,26.1509,26.1246,26.1246,18600.0
2011-12-28 12:50:00,29.83,29.83,29.8,29.81,27300.0,26.1246,26.1246,26.0984,26.1071,27300.0
2011-12-28 13:00:00,29.81,29.81,29.76,29.77,50400.0,26.1071,26.1071,26.0633,26.0721,50400.0
2011-12-28 13:10:00,29.77,29.77,29.74,29.76,37500.0,26.0721,26.0721,26.0458,26.0633,37500.0
2011-12-28 13:20:00,29.77,29.79,29.76,29.78,9900.0,26.0721,26.0896,26.0633,26.0809,9900.0
2011-12-28 13:30:00,29.8,29.83,29.78,29.81,11700.0,26.0984,26.1246,26.0809,26.1071,11700.0
2011-12-28 13:40:00,29.81,29.83,29.81,29.83,20400.0,26.1071,26.1246,26.1071,26.1246,20400.0
2011-12-28 13:50:00,29.84,29.85,29.82,29.83,27900.0,26.1334,26.1422,26.1159,26.1246,27900.0
2011-12-28 14:00:00,29.82,29.83,29.8,29.8,17700.0,26.1159,26.1246,26.0984,26.0984,17700.0
2011-12-28 14:10:00,29.8,29.82,29.78,29.79,19800.0,26.0984,26.1159,26.0809,26.0896,19800.0
2011-12-28 14:20:00,29.78,29.83,29.78,29.83,15000.0,26.0809,26.1246,26.0809,26.1246,15000.0
2011-12-28 14:30:00,29.85,29.85,29.79,29.8,17700.0,26.1422,26.1422,26.0896,26.0984,17700.0
2011-12-28 14:40:00,29.79,29.81,29.79,29.81,9000.0,26.0896,26.1071,26.0896,26.1071,9000.0
2011-12-28 14:50:00,29.81,29.81,29.79,29.79,15900.0,26.1071,26.1071,26.0896,26.0896,15900.0
2011-12-28 15:00:00,29.8,29.82,29.8,29.81,15900.0,26.0984,26.1159,26.0984,26.1071,15900.0
2011-12-28 15:10:00,29.81,29.83,29.79,29.8,37800.0,26.1071,26.1246,26.0896,26.0984,37800.0
2011-12-28 15:20:00,29.79,29.83,29.76,29.78,49500.0,26.0896,26.1246,26.0633,26.0809,49500.0
2011-12-28 15:30:00,29.76,29.77,29.74,29.75,84000.0,26.0633,26.0721,26.0458,26.0546,84000.0
2011-12-28 15:40:00,29.75,29.8,29.73,29.75,105900.0,26.0546,26.0984,26.0371,26.0546,105900.0
2011-12-28 15:50:00,29.75,29.77,29.7,29.73,229500.0,26.0546,26.0721,26.0108,26.0371,229500.0
2011-12-29 09:30:00,29.81,29.81,29.73,29.76,23700.0,26.1071,26.1071,26.0371,26.0633,23700.0
2011-12-29 09:40:00,29.78,29.84,29.77,29.81,43200.0,26.0809,26.1334,26.0721,26.1071,43200.0
2011-12-29 09:50:00,29.81,29.92,29.8,29.88,24300.0,26.1071,26.2035,26.0984,26.1684,24300.0
2011-12-29 10:00:00,29.88,29.89,29.83,29.87,34200.0,26.1684,26.1772,26.1246,26.1597,34200.0
2011-12-29 10:10:00,29.86,29.86,29.83,29.83,22800.0,26.1509,26.1509,26.1246,26.1246,22800.0
2011-12-29 10:20:00,29.83,29.87,29.83,29.83,16200.0,26.1246,26.1597,26.1246,26.1246,16200.0
2011-12-29 10:30:00,29.84,29.9,29.81,29.87,168600.0,26.1334,26.186,26.1071,26.1597,168600.0
2011-12-29 10:40:00,29.88,29.9,29.85,29.86,26400.0,26.1684,26.186,26.1422,26.1509,26400.0
2011-12-29 10:50:00,29.85,29.86,29.82,29.82,12000.0,26.1422,26.1509,26.1159,26.1159,12000.0
2011-12-29 11:00:00,29.82,29.89,29.82,29.84,23100.0,26.1159,26.1772,26.1159,26.1334,23100.0
2011-12-29 11:10:00,29.83,29.83,29.79,29.8,12900.0,26.1246,26.1246,26.0896,26.0984,12900.0
2011-12-29 11:20:00,29.81,29.81,29.78,29.79,24600.0,26.1071,26.1071,26.0809,26.0896,24600.0
2011-12-29 11:30:00,29.79,29.8,29.77,29.78,18000.0,26.0896,26.0984,26.0721,26.0809,18000.0
2011-12-29 11:40:00,29.79,29.8,29.78,29.78,17700.0,26.0896,26.0984,26.0809,26.0809,17700.0
2011-12-29 11:50:00,29.8,29.8,29.78,29.79,16500.0,26.0984,26.0984,26.0809,26.0896,16500.0
2011-12-29 12:00:00,29.8,29.81,29.77,29.77,14700.0,26.0984,26.1071,26.0721,26.0721,14700.0
2011-12-29 12:10:00,29.78,29.79,29.77,29.79,6900.0,26.0809,26.0896,26.0721,26.0896,6900.0
2011-12-29 12:20:00,29.77,29.82,29.77,29.8,10200.0,26.0721,26.1159,26.0721,26.0984,10200.0
2011-12-29 12:30:00,29.8,29.8,29.75,29.78,10800.0,26.0984,26.0984,26.0546,26.0809,10800.0
2011-12-29 12:40:00,29.78,29.81,29.78,29.81,5400.0,26.0809,26.1071,26.0809,26.1071,5400.0
2011-12-29 12:50:00,29.82,29.83,29.78,29.8,17100.0,26.1159,26.1246,26.0809,26.0984,17100.0
2011-12-29 13:00:00,29.81,29.84,29.81,29.84,9300.0,26.1071,26.1334,26.1071,26.1334,9300.0
2011-12-29 13:10:00,29.85,29.85,29.79,29.8,12300.0,26.1422,26.1422,26.0896,26.0984,12300.0
2011-12-29 13:20:00,29.81,29.83,29.79,29.82,21000.0,26.1071,26.1246,26.0896,26.1159,21000.0
2011-12-29 13:30:00,29.82,29.85,29.81,29.84,18000.0,26.1159,26.1422,26.1071,26.1334,18000.0
2011-12-29 13:40:00,29.85,29.87,29.79,29.81,11100.0,26.1422,26.1597,26.0896,26.1071,11100.0
2011-12-29 13:50:00,29.8,29.82,29.79,29.81,16800.0,26.0984,26.1159,26.0896,26.1071,16800.0
2011-12-29 14:00:00,29.82,29.84,29.81,29.83,16500.0,26.1159,26.1334,26.1071,26.1246,16500.0
2011-12-29 14:10:00,29.83,29.83,29.81,29.83,15300.0,26.1246,26.1246,26.1071,26.1246,15300.0
2011-12-29 14:20:00,29.84,29.85,29.81,29.81,13500.0,26.1334,26.1422,26.1071,26.1071,13500.0
2011-12-29 14:30:00,29.81,29.81,29.79,29.8,15600.0,26.1071,26.1071,26.0896,26.0984,15600.0
2011-12-29 14:40:00,29.8,29.81,29.79,29.8,15600.0,26.0984,26.1071,26.0896,26.0984,15600.0
2011-12-29 14:50:00,29.81,29.82,29.79,29.81,18600.0,26.1071,26.1159,26.0896,26.1071,18600.0
2011-12-29 15:00:00,29.81,29.83,29.81,29.83,18000.0,26.1071,26.1246,26.1071,26.1246,18000.0
2011-12-29 15:10:00,29.83,29.85,29.82,29.83,23400.0,26.1246,26.1422,26.1159,26.1246,23400.0
2011-12-29 15:20:00,29.83,29.87,29.81,29.85,35700.0,26.1246,26.1597,26.1071,26.1422,35700.0
2011-12-29 15:30:00,29.85,29.87,29.84,29.87,30600.0,26.1422,26.1597,26.1334,26.1597,30600.0
2011-12-29 15:40:00,29.87,29.9,29.85,29.85,55500.0,26.1597,26.186,26.1422,26.1422,55500.0
2011-12-29 15:50:00,29.85,29.89,29.85,29.87,112800.0,26.1422,26.1772,26.1422,26.1597,112800.0
2011-12-30 09:30:00,29.89,29.93,29.82,29.83,28800.0,26.1772,26.2122,26.1159,26.1246,28800.0
2011-12-30 09:40:00,29.83,29.85,29.76,29.83,25200.0,26.1246,26.1422,26.0633,26.1246,25200.0
2011-12-30 09:50:00,29.83,29.85,29.78,29.78,12600.0,26.1246,26.1422,26.0809,26.0809,12600.0
2011-12-30 10:00:00,29.78,29.84,29.76,29.8,15300.0,26.0809,26.1334,26.0633,26.0984,15300.0
2011-12-30 10:10:00,29.8,29.83,29.78,29.81,22800.0,26.0984,26.1246,26.0809,26.1071,22800.0
2011-12-30 10:20:00,29.81,29.81,29.74,29.74,9900.0,26.1071,26.1071,26.0458,26.0458,9900.0
2011-12-30 10:30:00,29.75,29.77,29.74,29.74,11100.0,26.0546,26.0721,26.0458,26.0458,11100.0
2011-12-30 10:40:00,29.73,29.75,29.72,29.74,9300.0,26.0371,26.0546,26.0283,26.0458,9300.0
2011-12-30 10:50:00,29.74,29.8,29.72,29.79,20100.0,26.0458,26.0984,26.0283,26.0896,20100.0
2011-12-30 11:00:00,29.79,29.83,29.79,29.8,18000.0,26.0896,26.1246,26.0896,26.0984,18000.0
2011-12-30 11:10:00,29.81,29.81,29.78,29.81,12900.0,26.1071,26.1071,26.0809,26.1071,12900.0
2011-12-30 11:20:00,29.81,29.82,29.78,29.8,45000.0,26.1071,26.1159,26.0809,26.0984,45000.0
2011-12-30 11:30:00,29.81,29.83,29.79,29.82,16500.0,26.1071,26.1246,26.0896,26.1159,16500.0
2011-12-30 11:40:00,29.82,29.85,29.81,29.84,11100.0,26.1159,26.1422,26.1071,26.1334,11100.0
2011-12-30 11:50:00,29.84,29.84,29.82,29.82,8700.0,26.1334,26.1334,26.1159,26.1159,8700.0
2011-12-30 12:00:00,29.81,29.84,29.81,29.81,5700.0,26.1071,26.1334,26.1071,26.1071,5700.0
2011-12-30 12:10:00,29.81,29.82,29.79,29.8,7800.0,26.1071,26.1159,26.0896,26.0984,7800.0
2011-12-30 12:20:00,29.79,29.81,29.79,29.8,8400.0,26.0896,26.1071,26.0896,26.0984,8400.0
2011-12-30 12:30:00,29.82,29.82,29.79,29.8,12000.0,26.1159,26.1159,26.0896,26.0984,12000.0
2011-12-30 12:40:00,29.8,29.82,29.8,29.82,8700.0,26.0984,26.1159,26.0984,26.1159,8700.0
2011-12-30 12:50:00,29.82,29.82,29.79,29.81,12000.0,26.1159,26.1159,26.0896,26.1071,12000.0
2011-12-30 13:00:00,29.8,29.81,29.79,29.8,14400.0,26.0984,26.1071,26.0896,26.0984,14400.0
2011-12-30 13:10:00,29.8,29.81,29.78,29.78,6300.0,26.0984,26.1071,26.0809,26.0809,6300.0
2011-12-30 13:20:00,29.78,29.79,29.76,29.76,11700.0,26.0809,26.0896,26.0633,26.0633,11700.0
2011-12-30 13:30:00,29.77,29.78,29.76,29.76,14100.0,26.0721,26.0809,26.0633,26.0633,14100.0
2011-12-30 13:40:00,29.77,29.78,29.77,29.78,13200.0,26.0721,26.0809,26.0721,26.0809,13200.0
2011-12-30 13:50:00,29.77,29.78,29.77,29.78,7500.0,26.0721,26.0809,26.0721,26.0809,7500.0
2011-12-30 14:00:00,29.78,29.8,29.77,29.79,24900.0,26.0809,26.0984,26.0721,26.0896,24900.0
2011-12-30 14:10:00,29.79,29.79,29.78,29.78,15000.0,26.0896,26.0896,26.0809,26.0809,15000.0
2011-12-30 14:20:00,29.78,29.78,29.72,29.74,17100.0,26.0809,26.0809,26.0283,26.0458,17100.0
2011-12-30 14:30:00,29.75,29.78,29.75,29.75,14700.0,26.0546,26.0809,26.0546,26.0546,14700.0
2011-12-30 14:40:00,29.75,29.75,29.72,29.75,18300.0,26.0546,26.0546,26.0283,26.0546,18300.0
2011-12-30 14:50:00,29.74,29.74,29.73,29.74,21000.0,26.0458,26.0458,26.0371,26.0458,21000.0
2011-12-30 15:00:00,29.74,29.76,29.74,29.76,25500.0,26.0458,26.0633,26.0458,26.0633,25500.0
2011-12-30 15:10:00,29.75,29.77,29.74,29.76,27900.0,26.0546,26.0721,26.0458,26.0633,27900.0
2011-12-30 15:20:00,29.77,29.79,29.76,29.78,42900.0,26.0721,26.0896,26.0633,26.0809,42900.0
2011-12-30 15:30:00,29.78,29.8,29.78,29.8,50400.0,26.0809,26.0984,26.0809,26.0984,50400.0
2011-12-30 15:40:00,29.8,29.82,29.79,29.81,87300.0,26.0984,26.1159,26.0896,26.1071,87300.0
2011-12-30 15:50:00,29.81,29.81,29.75,29.75,183000.0,26.1071,26.1071,26.0546,26.0546,183000.0
2012-01-03 09:30:00,30.13,31.1,30.07,30.83,596100.0,26.3874,27.2369,26.3348,27.0004,596100.0
2012-01-03 09:40:00,30.8,30.9,30.54,30.55,180600.0,26.9742,27.0617,26.7465,26.7552,180600.0
2012-01-03 09:50:00,30.56,30.56,30.32,30.43,134100.0,26.764,26.764,26.5538,26.6501,134100.0
2012-01-03 10:00:00,30.44,30.49,30.37,30.39,99600.0,26.6589,26.7027,26.5976,26.6151,99600.0
2012-01-03 10:10:00,30.38,30.41,30.24,30.3,207000.0,26.6063,26.6326,26.4837,26.5363,207000.0
2012-01-03 10:20:00,30.3,30.32,30.27,30.3,69900.0,26.5363,26.5538,26.51,26.5363,69900.0
2012-01-03 10:30:00,30.3,30.36,30.29,30.32,56700.0,26.5363,26.5888,26.5275,26.5538,56700.0
2012-01-03 10:40:00,30.32,30.36,30.32,30.35,279900.0,26.5538,26.5888,26.5538,26.5801,279900.0
2012-01-03 10:50:00,30.36,30.38,30.33,30.34,85200.0,26.5888,26.6063,26.5625,26.5713,85200.0
2012-01-03 11:00:00,30.35,30.37,30.3,30.31,45000.0,26.5801,26.5976,26.5363,26.545,45000.0
2012-01-03 11:10:00,30.31,30.35,30.3,30.35,55200.0,26.545,26.5801,26.5363,26.5801,55200.0
2012-01-03 11:20:00,30.35,30.36,30.33,30.34,27600.0,26.5801,26.5888,26.5625,26.5713,27600.0
2012-01-03 11:30:00,30.33,30.35,30.32,30.33,59100.0,26.5625,26.5801,26.5538,26.5625,59100.0
2012-01-03 11:40:00,30.33,30.34,30.21,30.23,107400.0,26.5625,26.5713,26.4574,26.475,107400.0
2012-01-03 11:50:00,30.24,30.31,30.23,30.29,61500.0,26.4837,26.545,26.475,26.5275,61500.0
2012-01-03 12:00:00,30.29,30.31,30.29,30.29,48300.0,26.5275,26.545,26.5275,26.5275,48300.0
2012-01-03 12:10:00,30.29,30.29,30.27,30.27,45600.0,26.5275,26.5275,26.51,26.51,45600.0
2012-01-03 12:20:00,30.27,30.27,30.22,30.26,81300.0,26.51,26.51,26.4662,26.5012,81300.0
2012-01-03 12:30:00,30.26,30.26,30.17,30.17,23400.0,26.5012,26.5012,26.4224,26.4224,23400.0
2012-01-03 12:40:00,30.18,30.21,30.17,30.17,83100.0,26.4312,26.4574,26.4224,26.4224,83100.0
2012-01-03 12:50:00,30.18,30.31,30.18,30.29,416100.0,26.4312,26.545,26.4312,26.5275,416100.0
2012-01-03 13:00:00,30.29,30.34,30.24,30.26,51600.0,26.5275,26.5713,26.4837,26.5012,51600.0
2012-01-03 13:10:00,30.24,30.3,30.24,30.3,67500.0,26.4837,26.5363,26.4837,26.5363,67500.0
2012-01-03 13:20:00,30.31,30.36,30.3,30.35,70800.0,26.545,26.5888,26.5363,26.5801,70800.0
2012-01-03 13:30:00,30.33,30.34,30.32,30.33,42300.0,26.5625,26.5713,26.5538,26.5625,42300.0
2012-01-03 13:40:00,30.34,30.37,30.33,30.34,58200.0,26.5713,26.5976,26.5625,26.5713,58200.0
2012-01-03 13:50:00,30.34,30.35,30.33,30.34,48000.0,26.5713,26.5801,26.5625,26.5713,48000.0
2012-01-03 14:00:00,30.34,30.35,30.33,30.33,41700.0,26.5713,26.5801,26.5625,26.5625,41700.0
2012-01-03 14:10:00,30.34,30.35,30.33,30.35,57300.0,26.5713,26.5801,26.5625,26.5801,57300.0
2012-01-03 14:20:00,30.34,30.35,30.33,30.34,35700.0,26.5713,26.5801,26.5625,26.5713,35700.0
2012-01-03 14:30:00,30.33,30.34,30.3,30.33,56700.0,26.5625,26.5713,26.5363,26.5625,56700.0
2012-01-03 14:40:00,30.33,30.35,30.29,30.29,62700.0,26.5625,26.5801,26.5275,26.5275,62700.0
2012-01-03 14:50:00,30.29,30.3,30.26,30.27,49200.0,26.5275,26.5363,26.5012,26.51,49200.0
2012-01-03 15:00:00,30.26,30.29,30.24,30.28,69000.0,26.5012,26.5275,26.4837,26.5187,69000.0
2012-01-03 15:10:00,30.27,30.29,30.25,30.28,213300.0,26.51,26.5275,26.4925,26.5187,213300.0
2012-01-03 15:20:00,30.29,30.34,30.27,30.34,114600.0,26.5275,26.5713,26.51,26.5713,114600.0
2012-01-03 15:30:00,30.33,30.34,30.31,30.34,334200.0,26.5625,26.5713,26.545,26.5713,334200.0
2012-01-03 15:40:00,30.34,30.34,30.33,30.34,236100.0,26.5713,26.5713,26.5625,26.5713,236100.0
2012-01-03 15:50:00,30.34,30.34,30.3,30.34,403200.0,26.5713,26.5713,26.5363,26.5713,403200.0
2012-01-04 09:30:00,30.27,30.43,30.27,30.43,78000.0,26.51,26.6501,26.51,26.6501,78000.0
2012-01-04 09:40:00,30.4,30.44,30.32,30.38,36900.0,26.6238,26.6589,26.5538,26.6063,36900.0
2012-01-04 09:50:00,30.42,30.46,30.38,30.4,199800.0,26.6414,26.6764,26.6063,26.6238,199800.0
2012-01-04 10:00:00,30.4,30.45,30.37,30.45,63900.0,26.6238,26.6676,26.5976,26.6676,63900.0
2012-01-04 10:10:00,30.44,30.46,30.4,30.42,55500.0,26.6589,26.6764,26.6238,26.6414,55500.0
2012-01-04 10:20:00,30.42,30.47,30.39,30.44,99000.0,26.6414,26.6851,26.6151,26.6589,99000.0
2012-01-04 10:30:00,30.44,30.48,30.42,30.47,64200.0,26.6589,26.6939,26.6414,26.6851,64200.0
2012-01-04 10:40:00,30.47,30.48,30.44,30.45,29400.0,26.6851,26.6939,26.6589,26.6676,29400.0
2012-01-04 10:50:00,30.45,30.45,30.42,30.44,95700.0,26.6676,26.6676,26.6414,26.6589,95700.0
2012-01-04 11:00:00,30.44,30.54,30.43,30.5,96300.0,26.6589,26.7465,26.6501,26.7114,96300.0
2012-01-04 11:10:00,30.49,30.55,30.49,30.54,41700.0,26.7027,26.7552,26.7027,26.7465,41700.0
2012-01-04 11:20:00,30.54,30.55,30.53,30.55,33600.0,26.7465,26.7552,26.7377,26.7552,33600.0
2012-01-04 11:30:00,30.55,30.65,30.54,30.64,241500.0,26.7552,26.8428,26.7465,26.834,241500.0
2012-01-04 11:40:00,30.65,30.66,30.6,30.61,116100.0,26.8428,26.8515,26.799,26.8078,116100.0
2012-01-04 11:50:00,30.59,30.61,30.53,30.6,217200.0,26.7902,26.8078,26.7377,26.799,217200.0
2012-01-04 12:00:00,30.6,30.73,30.6,30.7,81600.0,26.799,26.9129,26.799,26.8866,81600.0
2012-01-04 12:10:00,30.7,30.74,30.69,30.7,31200.0,26.8866,26.9216,26.8778,26.8866,31200.0
2012-01-04 12:20:00,30.7,30.77,30.7,30.73,54300.0,26.8866,26.9479,26.8866,26.9129,54300.0
2012-01-04 12:30:00,30.74,30.76,30.68,30.76,45300.0,26.9216,26.9391,26.8691,26.9391,45300.0
2012-01-04 12:40:00,30.75,30.77,30.74,30.75,237300.0,26.9304,26.9479,26.9216,26.9304,237300.0
2012-01-04 12:50:00,30.75,30.76,30.73,30.76,114300.0,26.9304,26.9391,26.9129,26.9391,114300.0
2012-01-04 13:00:00,30.76,30.76,30.69,30.73,35400.0,26.9391,26.9391,26.8778,26.9129,35400.0
2012-01-04 13:10:00,30.74,30.75,30.66,30.66,14700.0,26.9216,26.9304,26.8515,26.8515,14700.0
2012-01-04 13:20:00,30.67,30.71,30.67,30.69,37800.0,26.8603,26.8953,26.8603,26.8778,37800.0
2012-01-04 13:30:00,30.68,30.69,30.67,30.68,41700.0,26.8691,26.8778,26.8603,26.8691,41700.0
2012-01-04 13:40:00,30.68,30.71,30.64,30.71,149700.0,26.8691,26.8953,26.834,26.8953,149700.0
2012-01-04 13:50:00,30.7,30.74,30.69,30.72,148500.0,26.8866,26.9216,26.8778,26.9041,148500.0
2012-01-04 14:00:00,30.73,30.73,30.65,30.67,66900.0,26.9129,26.9129,26.8428,26.8603,66900.0
2012-01-04 14:10:00,30.66,30.66,30.64,30.65,54900.0,26.8515,26.8515,26.834,26.8428,54900.0
2012-01-04 14:20:00,30.65,30.65,30.6,30.6,71400.0,26.8428,26.8428,26.799,26.799,71400.0
2012-01-04 14:30:00,30.61,30.67,30.61,30.63,67800.0,26.8078,26.8603,26.8078,26.8253,67800.0
2012-01-04 14:40:00,30.63,30.64,30.56,30.6,140700.0,26.8253,26.834,26.764,26.799,140700.0
2012-01-04 14:50:00,30.6,30.6,30.59,30.59,147000.0,26.799,26.799,26.7902,26.7902,147000.0
2012-01-04 15:00:00,30.59,30.61,30.58,30.6,92400.0,26.7902,26.8078,26.7815,26.799,92400.0
2012-01-04 15:10:00,30.61,30.62,30.59,30.6,122700.0,26.8078,26.8165,26.7902,26.799,122700.0
2012-01-04 15:20:00,30.6,30.62,30.59,30.61,92400.0,26.799,26.8165,26.7902,26.8078,92400.0
2012-01-04 15:30:00,30.61,30.64,30.61,30.63,335100.0,26.8078,26.834,26.8078,26.8253,335100.0
2012-01-04 15:40:00,30.63,30.66,30.62,30.65,258000.0,26.8253,26.8515,26.8165,26.8428,258000.0
2012-01-04 15:50:00,30.64,30.67,30.6,30.61,394200.0,26.834,26.8603,26.799,26.8078,394200.0
2012-01-05 09:30:00,30.43,30.5,30.36,30.45,140100.0,26.6501,26.7114,26.5888,26.6676,140100.0
2012-01-05 09:40:00,30.42,30.48,30.36,30.45,87600.0,26.6414,26.6939,26.5888,26.6676,87600.0
2012-01-05 09:50:00,30.41,30.46,30.39,30.44,94800.0,26.6326,26.6764,26.6151,26.6589,94800.0
2012-01-05 10:00:00,30.42,30.42,30.33,30.37,151500.0,26.6414,26.6414,26.5625,26.5976,151500.0
2012-01-05 10:10:00,30.38,30.46,30.33,30.44,196200.0,26.6063,26.6764,26.5625,26.6589,196200.0
2012-01-05 10:20:00,30.44,30.46,30.4,30.42,47700.0,26.6589,26.6764,26.6238,26.6414,47700.0
2012-01-05 10:30:00,30.42,30.42,30.34,30.37,87900.0,26.6414,26.6414,26.5713,26.5976,87900.0
2012-01-05 10:40:00,30.37,30.41,30.36,30.4,48000.0,26.5976,26.6326,26.5888,26.6238,48000.0
2012-01-05 10:50:00,30.4,30.41,30.36,30.4,68700.0,26.6238,26.6326,26.5888,26.6238,68700.0
2012-01-05 11:00:00,30.4,30.42,30.38,30.4,78900.0,26.6238,26.6414,26.6063,26.6238,78900.0
2012-01-05 11:10:00,30.39,30.41,30.37,30.39,66000.0,26.6151,26.6326,26.5976,26.6151,66000.0
2012-01-05 11:20:00,30.39,30.42,30.39,30.41,147900.0,26.6151,26.6414,26.6151,26.6326,147900.0
2012-01-05 11:30:00,30.41,30.47,30.41,30.47,72000.0,26.6326,26.6851,26.6326,26.6851,72000.0
2012-01-05 11:40:00,30.47,30.49,30.45,30.46,73500.0,26.6851,26.7027,26.6676,26.6764,73500.0
2012-01-05 11:50:00,30.47,30.49,30.45,30.49,41700.0,26.6851,26.7027,26.6676,26.7027,41700.0
2012-01-05 12:00:00,30.49,30.5,30.46,30.5,60300.0,26.7027,26.7114,26.6764,26.7114,60300.0
2012-01-05 12:10:00,30.5,30.55,30.49,30.53,64500.0,26.7114,26.7552,26.7027,26.7377,64500.0
2012-01-05 12:20:00,30.53,30.62,30.52,30.59,123000.0,26.7377,26.8165,26.7289,26.7902,123000.0
2012-01-05 12:30:00,30.58,30.62,30.58,30.61,31500.0,26.7815,26.8165,26.7815,26.8078,31500.0
2012-01-05 12:40:00,30.61,30.7,30.59,30.69,78600.0,26.8078,26.8866,26.7902,26.8778,78600.0
2012-01-05 12:50:00,30.7,30.79,30.69,30.75,171600.0,26.8866,26.9654,26.8778,26.9304,171600.0
2012-01-05 13:00:00,30.74,30.74,30.7,30.71,27900.0,26.9216,26.9216,26.8866,26.8953,27900.0
2012-01-05 13:10:00,30.71,30.71,30.65,30.67,28200.0,26.8953,26.8953,26.8428,26.8603,28200.0
2012-01-05 13:20:00,30.67,30.71,30.67,30.71,40800.0,26.8603,26.8953,26.8603,26.8953,40800.0
2012-01-05 13:30:00,30.71,30.74,30.69,30.71,32700.0,26.8953,26.9216,26.8778,26.8953,32700.0
2012-01-05 13:40:00,30.71,30.82,30.71,30.77,155400.0,26.8953,26.9917,26.8953,26.9479,155400.0
2012-01-05 13:50:00,30.76,30.87,30.76,30.87,137100.0,26.9391,27.0355,26.9391,27.0355,137100.0
2012-01-05 14:00:00,30.87,30.92,30.8,30.8,130800.0,27.0355,27.0793,26.9742,26.9742,130800.0
2012-01-05 14:10:00,30.8,30.84,30.76,30.8,107700.0,26.9742,27.0092,26.9391,26.9742,107700.0
2012-01-05 14:20:00,30.79,30.85,30.79,30.8,160800.0,26.9654,27.0179,26.9654,26.9742,160800.0
2012-01-05 14:30:00,30.81,30.84,30.8,30.84,70500.0,26.9829,27.0092,26.9742,27.0092,70500.0
2012-01-05 14:40:00,30.83,30.87,30.82,30.85,83400.0,27.0004,27.0355,26.9917,27.0179,83400.0
2012-01-05 14:50:00,30.85,30.85,30.81,30.81,87300.0,27.0179,27.0179,26.9829,26.9829,87300.0
2012-01-05 15:00:00,30.8,30.85,30.78,30.83,70200.0,26.9742,27.0179,26.9566,27.0004,70200.0
2012-01-05 15:10:00,30.83,30.83,30.78,30.8,81900.0,27.0004,27.0004,26.9566,26.9742,81900.0
2012-01-05 15:20:00,30.8,30.85,30.8,30.81,126300.0,26.9742,27.0179,26.9742,26.9829,126300.0
2012-01-05 15:30:00,30.82,30.85,30.81,30.84,94800.0,26.9917,27.0179,26.9829,27.0092,94800.0
2012-01-05 15:40:00,30.84,30.9,30.84,30.89,155700.0,27.0092,27.0617,27.0092,27.053,155700.0
2012-01-05 15:50:00,30.89,30.92,30.87,30.88,459900.0,27.053,27.0793,27.0355,27.0442,459900.0
2012-01-06 09:30:00,30.81,30.83,30.65,30.81,106200.0,26.9829,27.0004,26.8428,26.9829,106200.0
2012-01-06 09:40:00,30.81,30.81,30.65,30.73,123900.0,26.9829,26.9829,26.8428,26.9129,123900.0
2012-01-06 09:50:00,30.73,30.75,30.65,30.72,138900.0,26.9129,26.9304,26.8428,26.9041,138900.0
2012-01-06 10:00:00,30.7,30.75,30.64,30.71,87900.0,26.8866,26.9304,26.834,26.8953,87900.0
2012-01-06 10:10:00,30.72,30.78,30.69,30.75,71400.0,26.9041,26.9566,26.8778,26.9304,71400.0
2012-01-06 10:20:00,30.75,30.78,30.72,30.74,67500.0,26.9304,26.9566,26.9041,26.9216,67500.0
2012-01-06 10:30:00,30.74,30.83,30.74,30.82,57900.0,26.9216,27.0004,26.9216,26.9917,57900.0
2012-01-06 10:40:00,30.81,30.83,30.77,30.82,25500.0,26.9829,27.0004,26.9479,26.9917,25500.0
2012-01-06 10:50:00,30.82,30.82,30.72,30.73,28500.0,26.9917,26.9917,26.9041,26.9129,28500.0
2012-01-06 11:00:00,30.76,30.84,30.75,30.82,49200.0,26.9391,27.0092,26.9304,26.9917,49200.0
2012-01-06 11:10:00,30.77,30.84,30.76,30.84,34800.0,26.9479,27.0092,26.9391,27.0092,34800.0
2012-01-06 11:20:00,30.84,30.96,30.84,30.89,128700.0,27.0092,27.1143,27.0092,27.053,128700.0
2012-01-06 11:30:00,30.9,30.92,30.85,30.92,74100.0,27.0617,27.0793,27.0179,27.0793,74100.0
2012-01-06 11:40:00,30.92,30.99,30.92,30.96,129300.0,27.0793,27.1406,27.0793,27.1143,129300.0
2012-01-06 11:50:00,30.97,30.97,30.91,30.93,84000.0,27.123,27.123,27.0705,27.088,84000.0
2012-01-06 12:00:00,30.92,30.93,30.81,30.87,29400.0,27.0793,27.088,26.9829,27.0355,29400.0
2012-01-06 12:10:00,30.88,30.93,30.87,30.91,29100.0,27.0442,27.088,27.0355,27.0705,29100.0
2012-01-06 12:20:00,30.91,30.94,30.9,30.92,50400.0,27.0705,27.0968,27.0617,27.0793,50400.0
2012-01-06 12:30:00,30.91,30.93,30.85,30.87,16200.0,27.0705,27.088,27.0179,27.0355,16200.0
2012-01-06 12:40:00,30.87,30.88,30.81,30.82,16500.0,27.0355,27.0442,26.9829,26.9917,16500.0
2012-01-06 12:50:00,30.82,30.86,30.82,30.83,16500.0,26.9917,27.0267,26.9917,27.0004,16500.0
2012-01-06 13:00:00,30.83,30.87,30.83,30.84,52200.0,27.0004,27.0355,27.0004,27.0092,52200.0
2012-01-06 13:10:00,30.83,30.84,30.79,30.82,25800.0,27.0004,27.0092,26.9654,26.9917,25800.0
2012-01-06 13:20:00,30.81,30.82,30.77,30.79,14400.0,26.9829,26.9917,26.9479,26.9654,14400.0
2012-01-06 13:30:00,30.79,30.82,30.76,30.81,27900.0,26.9654,26.9917,26.9391,26.9829,27900.0
2012-01-06 13:40:00,30.82,30.86,30.82,30.86,18900.0,26.9917,27.0267,26.9917,27.0267,18900.0
2012-01-06 13:50:00,30.85,30.93,30.85,30.9,71100.0,27.0179,27.088,27.0179,27.0617,71100.0
2012-01-06 14:00:00,30.9,30.91,30.87,30.91,40800.0,27.0617,27.0705,27.0355,27.0705,40800.0
2012-01-06 14:10:00,30.89,30.89,30.85,30.88,20700.0,27.053,27.053,27.0179,27.0442,20700.0
2012-01-06 14:20:00,30.9,30.92,30.9,30.92,23100.0,27.0617,27.0793,27.0617,27.0793,23100.0
2012-01-06 14:30:00,30.93,30.96,30.91,30.95,88800.0,27.088,27.1143,27.0705,27.1055,88800.0
2012-01-06 14:40:00,30.96,30.96,30.9,30.92,31800.0,27.1143,27.1143,27.0617,27.0793,31800.0
2012-01-06 14:50:00,30.91,30.92,30.88,30.91,58500.0,27.0705,27.0793,27.0442,27.0705,58500.0
2012-01-06 15:00:00,30.91,30.94,30.91,30.92,35400.0,27.0705,27.0968,27.0705,27.0793,35400.0
2012-01-06 15:10:00,30.92,30.93,30.87,30.9,32400.0,27.0793,27.088,27.0355,27.0617,32400.0
2012-01-06 15:20:00,30.9,30.92,30.9,30.91,33900.0,27.0617,27.0793,27.0617,27.0705,33900.0
2012-01-06 15:30:00,30.9,30.94,30.89,30.9,75000.0,27.0617,27.0968,27.053,27.0617,75000.0
2012-01-06 15:40:00,30.9,30.92,30.84,30.87,63000.0,27.0617,27.0793,27.0092,27.0355,63000.0
2012-01-06 15:50:00,30.87,30.87,30.82,30.83,144600.0,27.0355,27.0355,26.9917,27.0004,144600.0
2012-01-09 09:30:00,30.95,30.95,30.8,30.93,44400.0,27.1055,27.1055,26.9742,27.088,44400.0
2012-01-09 09:40:00,30.93,30.93,30.84,30.89,20400.0,27.088,27.088,27.0092,27.053,20400.0
2012-01-09 09:50:00,30.89,30.96,30.88,30.88,47400.0,27.053,27.1143,27.0442,27.0442,47400.0
2012-01-09 10:00:00,30.89,30.9,30.84,30.9,32400.0,27.053,27.0617,27.0092,27.0617,32400.0
2012-01-09 10:10:00,30.92,30.97,30.91,30.96,39900.0,27.0793,27.123,27.0705,27.1143,39900.0
2012-01-09 10:20:00,30.96,30.97,30.95,30.96,27900.0,27.1143,27.123,27.1055,27.1143,27900.0
2012-01-09 10:30:00,30.96,30.97,30.94,30.96,42300.0,27.1143,27.123,27.0968,27.1143,42300.0
2012-01-09 10:40:00,30.96,30.96,30.91,30.91,44700.0,27.1143,27.1143,27.0705,27.0705,44700.0
2012-01-09 10:50:00,30.9,30.95,30.89,30.94,27000.0,27.0617,27.1055,27.053,27.0968,27000.0
2012-01-09 11:00:00,30.93,30.94,30.87,30.92,53700.0,27.088,27.0968,27.0355,27.0793,53700.0
2012-01-09 11:10:00,30.92,30.92,30.88,30.91,52800.0,27.0793,27.0793,27.0442,27.0705,52800.0
2012-01-09 11:20:00,30.9,30.95,30.9,30.93,22800.0,27.0617,27.1055,27.0617,27.088,22800.0
2012-01-09 11:30:00,30.94,30.96,30.94,30.96,17700.0,27.0968,27.1143,27.0968,27.1143,17700.0
2012-01-09 11:40:00,30.96,30.97,30.95,30.96,40200.0,27.1143,27.123,27.1055,27.1143,40200.0
2012-01-09 11:50:00,30.96,31.0,30.96,30.99,68100.0,27.1143,27.1493,27.1143,27.1406,68100.0
2012-01-09 12:00:00,30.99,31.0,30.96,30.98,108300.0,27.1406,27.1493,27.1143,27.1318,108300.0
2012-01-09 12:10:00,30.97,31.0,30.96,31.0,45900.0,27.123,27.1493,27.1143,27.1493,45900.0
2012-01-09 12:20:00,31.0,31.08,31.0,31.07,62400.0,27.1493,27.2194,27.1493,27.2106,62400.0
2012-01-09 12:30:00,31.06,31.08,31.03,31.07,17400.0,27.2019,27.2194,27.1756,27.2106,17400.0
2012-01-09 12:40:00,31.07,31.07,31.05,31.06,12600.0,27.2106,27.2106,27.1931,27.2019,12600.0
2012-01-09 12:50:00,31.07,31.1,31.06,31.1,24000.0,27.2106,27.2369,27.2019,27.2369,24000.0
2012-01-09 13:00:00,31.1,31.11,31.08,31.08,12600.0,27.2369,27.2457,27.2194,27.2194,12600.0
2012-01-09 13:10:00,31.08,31.15,31.08,31.11,20700.0,27.2194,27.2807,27.2194,27.2457,20700.0
2012-01-09 13:20:00,31.1,31.13,31.09,31.13,9900.0,27.2369,27.2632,27.2281,27.2632,9900.0
2012-01-09 13:30:00,31.12,31.13,31.08,31.09,16200.0,27.2544,27.2632,27.2194,27.2281,16200.0
2012-01-09 13:40:00,31.09,31.16,31.08,31.15,75300.0,27.2281,27.2894,27.2194,27.2807,75300.0
2012-01-09 13:50:00,31.16,31.16,31.15,31.16,21000.0,27.2894,27.2894,27.2807,27.2894,21000.0
2012-01-09 14:00:00,31.16,31.17,31.14,31.16,47100.0,27.2894,27.2982,27.2719,27.2894,47100.0
2012-01-09 14:10:00,31.15,31.16,31.09,31.09,110700.0,27.2807,27.2894,27.2281,27.2281,110700.0
2012-01-09 14:20:00,31.1,31.12,31.09,31.11,20700.0,27.2369,27.2544,27.2281,27.2457,20700.0
2012-01-09 14:30:00,31.11,31.14,31.09,31.09,36300.0,27.2457,27.2719,27.2281,27.2281,36300.0
2012-01-09 14:40:00,31.09,31.1,31.05,31.07,36300.0,27.2281,27.2369,27.1931,27.2106,36300.0
2012-01-09 14:50:00,31.07,31.11,31.07,31.11,27600.0,27.2106,27.2457,27.2106,27.2457,27600.0
2012-01-09 15:00:00,31.11,31.14,31.11,31.13,50700.0,27.2457,27.2719,27.2457,27.2632,50700.0
2012-01-09 15:10:00,31.12,31.12,31.08,31.08,44100.0,27.2544,27.2544,27.2194,27.2194,44100.0
2012-01-09 15:20:00,31.08,31.11,31.08,31.1,48900.0,27.2194,27.2457,27.2194,27.2369,48900.0
2012-01-09 15:30:00,31.1,31.14,31.1,31.12,59400.0,27.2369,27.2719,27.2369,27.2544,59400.0
2012-01-09 15:40:00,31.12,31.14,31.07,31.08,82800.0,27.2544,27.2719,27.2106,27.2194,82800.0
2012-01-09 15:50:00,31.09,31.1,31.05,31.07,119700.0,27.2281,27.2369,27.1931,27.2106,119700.0
2012-01-10 09:30:00,31.61,31.77,31.53,31.62,523800.0,27.6835,27.8237,27.6135,27.6923,523800.0
2012-01-10 09:40:00,31.61,31.7,31.56,31.68,899700.0,27.6835,27.7624,27.6398,27.7448,899700.0
2012-01-10 09:50:00,31.66,31.66,31.54,31.56,144000.0,27.7273,27.7273,27.6222,27.6398,144000.0
2012-01-10 10:00:00,31.56,31.58,31.51,31.53,100500.0,27.6398,27.6573,27.596,27.6135,100500.0
2012-01-10 10:10:00,31.53,31.55,31.5,31.52,66300.0,27.6135,27.631,27.5872,27.6047,66300.0
2012-01-10 10:20:00,31.5,31.53,31.45,31.53,79800.0,27.5872,27.6135,27.5434,27.6135,79800.0
2012-01-10 10:30:00,31.53,31.55,31.49,31.54,176700.0,27.6135,27.631,27.5784,27.6222,176700.0
2012-01-10 10:40:00,31.55,31.61,31.49,31.52,344400.0,27.631,27.6835,27.5784,27.6047,344400.0
2012-01-10 10:50:00,31.52,31.52,31.45,31.45,14100.0,27.6047,27.6047,27.5434,27.5434,14100.0
2012-01-10 11:00:00,31.46,31.47,31.4,31.43,162300.0,27.5522,27.5609,27.4996,27.5259,162300.0
2012-01-10 11:10:00,31.43,31.43,31.3,31.33,48300.0,27.5259,27.5259,27.412,27.4383,48300.0
2012-01-10 11:20:00,31.33,31.33,31.31,31.31,37800.0,27.4383,27.4383,27.4208,27.4208,37800.0
2012-01-10 11:30:00,31.32,31.36,31.32,31.32,46800.0,27.4296,27.4646,27.4296,27.4296,46800.0
2012-01-10 11:40:00,31.32,31.4,31.32,31.39,24300.0,27.4296,27.4996,27.4296,27.4909,24300.0
2012-01-10 11:50:00,31.37,31.39,31.32,31.37,49200.0,27.4734,27.4909,27.4296,27.4734,49200.0
2012-01-10 12:00:00,31.37,31.37,31.31,31.34,34800.0,27.4734,27.4734,27.4208,27.4471,34800.0
2012-01-10 12:10:00,31.34,31.35,31.3,31.35,70800.0,27.4471,27.4558,27.412,27.4558,70800.0
2012-01-10 12:20:00,31.35,31.36,31.26,31.26,29700.0,27.4558,27.4646,27.377,27.377,29700.0
2012-01-10 12:30:00,31.26,31.27,31.19,31.23,183900.0,27.377,27.3858,27.3157,27.3507,183900.0
2012-01-10 12:40:00,31.23,31.3,31.22,31.25,47700.0,27.3507,27.412,27.342,27.3683,47700.0
2012-01-10 12:50:00,31.25,31.28,31.24,31.27,30300.0,27.3683,27.3945,27.3595,27.3858,30300.0
2012-01-10 13:00:00,31.27,31.28,31.2,31.2,21000.0,27.3858,27.3945,27.3245,27.3245,21000.0
2012-01-10 13:10:00,31.21,31.24,31.21,31.24,23700.0,27.3332,27.3595,27.3332,27.3595,23700.0
2012-01-10 13:20:00,31.24,31.31,31.23,31.3,36000.0,27.3595,27.4208,27.3507,27.412,36000.0
2012-01-10 13:30:00,31.31,31.33,31.28,31.32,31800.0,27.4208,27.4383,27.3945,27.4296,31800.0
2012-01-10 13:40:00,31.31,31.33,31.28,31.28,13800.0,27.4208,27.4383,27.3945,27.3945,13800.0
2012-01-10 13:50:00,31.29,31.34,31.27,31.31,50400.0,27.4033,27.4471,27.3858,27.4208,50400.0
2012-01-10 14:00:00,31.31,31.35,31.29,31.29,33000.0,27.4208,27.4558,27.4033,27.4033,33000.0
2012-01-10 14:10:00,31.31,31.36,31.3,31.36,36300.0,27.4208,27.4646,27.412,27.4646,36300.0
2012-01-10 14:20:00,31.34,31.36,31.28,31.29,52200.0,27.4471,27.4646,27.3945,27.4033,52200.0
2012-01-10 14:30:00,31.29,31.31,31.23,31.29,57900.0,27.4033,27.4208,27.3507,27.4033,57900.0
2012-01-10 14:40:00,31.3,31.37,31.29,31.36,34200.0,27.412,27.4734,27.4033,27.4646,34200.0
2012-01-10 14:50:00,31.36,31.42,31.35,31.41,83100.0,27.4646,27.5171,27.4558,27.5084,83100.0
2012-01-10 15:00:00,31.42,31.49,31.4,31.48,86700.0,27.5171,27.5784,27.4996,27.5697,86700.0
2012-01-10 15:10:00,31.48,31.53,31.44,31.46,126000.0,27.5697,27.6135,27.5347,27.5522,126000.0
2012-01-10 15:20:00,31.46,31.48,31.43,31.45,56100.0,27.5522,27.5697,27.5259,27.5434,56100.0
2012-01-10 15:30:00,31.45,31.48,31.43,31.46,89700.0,27.5434,27.5697,27.5259,27.5522,89700.0
2012-01-10 15:40:00,31.46,31.51,31.45,31.48,155400.0,27.5522,27.596,27.5434,27.5697,155400.0
2012-01-10 15:50:00,31.48,31.52,31.48,31.5,336000.0,27.5697,27.6047,27.5697,27.5872,336000.0
2012-01-11 09:30:00,31.48,31.71,31.41,31.65,190800.0,27.5697,27.7711,27.5084,27.7186,190800.0
2012-01-11 09:40:00,31.64,31.75,31.62,31.65,457800.0,27.7098,27.8062,27.6923,27.7186,457800.0
2012-01-11 09:50:00,31.67,31.68,31.5,31.59,122400.0,27.7361,27.7448,27.5872,27.666,122400.0
2012-01-11 10:00:00,31.57,31.59,31.44,31.48,105600.0,27.6485,27.666,27.5347,27.5697,105600.0
2012-01-11 10:10:00,31.48,31.52,31.44,31.45,114000.0,27.5697,27.6047,27.5347,27.5434,114000.0
2012-01-11 10:20:00,31.45,31.5,31.32,31.49,105900.0,27.5434,27.5872,27.4296,27.5784,105900.0
2012-01-11 10:30:00,31.46,31.52,31.46,31.51,27600.0,27.5522,27.6047,27.5522,27.596,27600.0
2012-01-11 10:40:00,31.52,31.68,31.51,31.66,184800.0,27.6047,27.7448,27.596,27.7273,184800.0
2012-01-11 10:50:00,31.66,31.67,31.62,31.62,58200.0,27.7273,27.7361,27.6923,27.6923,58200.0
2012-01-11 11:00:00,31.61,31.62,31.53,31.55,27000.0,27.6835,27.6923,27.6135,27.631,27000.0
2012-01-11 11:10:00,31.55,31.55,31.54,31.54,9600.0,27.631,27.631,27.6222,27.6222,9600.0
2012-01-11 11:20:00,31.54,31.55,31.5,31.55,194400.0,27.6222,27.631,27.5872,27.631,194400.0
2012-01-11 11:30:00,31.55,31.63,31.54,31.61,43500.0,27.631,27.7011,27.6222,27.6835,43500.0
2012-01-11 11:40:00,31.6,31.66,31.6,31.65,144000.0,27.6748,27.7273,27.6748,27.7186,144000.0
2012-01-11 11:50:00,31.64,31.68,31.64,31.66,33900.0,27.7098,27.7448,27.7098,27.7273,33900.0
2012-01-11 12:00:00,31.65,31.65,31.6,31.6,34500.0,27.7186,27.7186,27.6748,27.6748,34500.0
2012-01-11 12:10:00,31.6,31.68,31.6,31.68,76500.0,27.6748,27.7448,27.6748,27.7448,76500.0
2012-01-11 12:20:00,31.66,31.68,31.64,31.66,47700.0,27.7273,27.7448,27.7098,27.7273,47700.0
2012-01-11 12:30:00,31.66,31.68,31.65,31.67,26700.0,27.7273,27.7448,27.7186,27.7361,26700.0
2012-01-11 12:40:00,31.67,31.69,31.67,31.69,53700.0,27.7361,27.7536,27.7361,27.7536,53700.0
2012-01-11 12:50:00,31.68,31.77,31.68,31.76,50100.0,27.7448,27.8237,27.7448,27.8149,50100.0
2012-01-11 13:00:00,31.76,31.77,31.74,31.77,52200.0,27.8149,27.8237,27.7974,27.8237,52200.0
2012-01-11 13:10:00,31.78,31.79,31.75,31.75,41100.0,27.8324,27.8412,27.8062,27.8062,41100.0
2012-01-11 13:20:00,31.75,31.79,31.75,31.78,48300.0,27.8062,27.8412,27.8062,27.8324,48300.0
2012-01-11 13:30:00,31.78,31.81,31.75,31.8,59400.0,27.8324,27.8587,27.8062,27.8499,59400.0
2012-01-11 13:40:00,31.8,31.85,31.79,31.82,98400.0,27.8499,27.8937,27.8412,27.8675,98400.0
2012-01-11 13:50:00,31.82,31.83,31.77,31.8,54000.0,27.8675,27.8762,27.8237,27.8499,54000.0
2012-01-11 14:00:00,31.8,31.83,31.78,31.81,56400.0,27.8499,27.8762,27.8324,27.8587,56400.0
2012-01-11 14:10:00,31.8,31.85,31.8,31.84,81300.0,27.8499,27.8937,27.8499,27.885,81300.0
2012-01-11 14:20:00,31.84,31.87,31.82,31.86,110400.0,27.885,27.9112,27.8675,27.9025,110400.0
2012-01-11 14:30:00,31.85,31.9,31.84,31.88,100500.0,27.8937,27.9375,27.885,27.92,100500.0
2012-01-11 14:40:00,31.87,31.92,31.87,31.9,96300.0,27.9112,27.955,27.9112,27.9375,96300.0
2012-01-11 14:50:00,31.9,31.95,31.9,31.93,107700.0,27.9375,27.9813,27.9375,27.9638,107700.0
2012-01-11 15:00:00,31.93,31.94,31.85,31.85,94200.0,27.9638,27.9726,27.8937,27.8937,94200.0
2012-01-11 15:10:00,31.84,31.84,31.83,31.83,110100.0,27.885,27.885,27.8762,27.8762,110100.0
2012-01-11 15:20:00,31.83,31.9,31.81,31.87,165300.0,27.8762,27.9375,27.8587,27.9112,165300.0
2012-01-11 15:30:00,31.87,31.93,31.87,31.93,159000.0,27.9112,27.9638,27.9112,27.9638,159000.0
2012-01-11 15:40:00,31.93,31.99,31.92,31.95,154500.0,27.9638,28.0163,27.955,27.9813,154500.0
2012-01-11 15:50:00,31.95,31.97,31.9,31.94,338100.0,27.9813,27.9988,27.9375,27.9726,338100.0
2012-01-12 09:30:00,31.86,31.92,31.68,31.74,233700.0,27.9025,27.955,27.7448,27.7974,233700.0
2012-01-12 09:40:00,31.72,31.82,31.72,31.82,42600.0,27.7799,27.8675,27.7799,27.8675,42600.0
2012-01-12 09:50:00,31.82,31.87,31.81,31.84,67800.0,27.8675,27.9112,27.8587,27.885,67800.0
2012-01-12 10:00:00,31.84,31.84,31.67,31.7,39000.0,27.885,27.885,27.7361,27.7624,39000.0
2012-01-12 10:10:00,31.69,31.73,31.64,31.65,41700.0,27.7536,27.7886,27.7098,27.7186,41700.0
2012-01-12 10:20:00,31.64,31.7,31.63,31.65,80400.0,27.7098,27.7624,27.7011,27.7186,80400.0
2012-01-12 10:30:00,31.66,31.68,31.64,31.68,43500.0,27.7273,27.7448,27.7098,27.7448,43500.0
2012-01-12 10:40:00,31.68,31.69,31.64,31.68,61800.0,27.7448,27.7536,27.7098,27.7448,61800.0
2012-01-12 10:50:00,31.68,31.77,31.67,31.77,54000.0,27.7448,27.8237,27.7361,27.8237,54000.0
2012-01-12 11:00:00,31.76,31.77,31.72,31.74,45000.0,27.8149,27.8237,27.7799,27.7974,45000.0
2012-01-12 11:10:00,31.73,31.83,31.71,31.8,75300.0,27.7886,27.8762,27.7711,27.8499,75300.0
2012-01-12 11:20:00,31.81,31.85,31.75,31.84,149100.0,27.8587,27.8937,27.8062,27.885,149100.0
2012-01-12 11:30:00,31.85,31.91,31.83,31.91,73800.0,27.8937,27.9463,27.8762,27.9463,73800.0
2012-01-12 11:40:00,31.9,31.92,31.87,31.92,100200.0,27.9375,27.955,27.9112,27.955,100200.0
2012-01-12 11:50:00,31.93,31.95,31.86,31.92,58200.0,27.9638,27.9813,27.9025,27.955,58200.0
2012-01-12 12:00:00,31.92,31.92,31.86,31.88,40500.0,27.955,27.955,27.9025,27.92,40500.0
2012-01-12 12:10:00,31.89,31.91,31.88,31.9,30900.0,27.9288,27.9463,27.92,27.9375,30900.0
2012-01-12 12:20:00,31.9,31.9,31.87,31.88,20400.0,27.9375,27.9375,27.9112,27.92,20400.0
2012-01-12 12:30:00,31.88,31.89,31.87,31.87,12900.0,27.92,27.9288,27.9112,27.9112,12900.0
2012-01-12 12:40:00,31.87,31.87,31.8,31.8,32400.0,27.9112,27.9112,27.8499,27.8499,32400.0
2012-01-12 12:50:00,31.81,31.89,31.8,31.87,19500.0,27.8587,27.9288,27.8499,27.9112,19500.0
2012-01-12 13:00:00,31.87,31.9,31.86,31.88,19200.0,27.9112,27.9375,27.9025,27.92,19200.0
2012-01-12 13:10:00,31.89,31.89,31.84,31.85,28500.0,27.9288,27.9288,27.885,27.8937,28500.0
2012-01-12 13:20:00,31.85,31.86,31.83,31.85,26400.0,27.8937,27.9025,27.8762,27.8937,26400.0
2012-01-12 13:30:00,31.85,31.88,31.82,31.84,33900.0,27.8937,27.92,27.8675,27.885,33900.0
2012-01-12 13:40:00,31.84,31.88,31.84,31.85,40200.0,27.885,27.92,27.885,27.8937,40200.0
2012-01-12 13:50:00,31.87,31.92,31.87,31.9,31800.0,27.9112,27.955,27.9112,27.9375,31800.0
2012-01-12 14:00:00,31.9,31.9,31.83,31.84,39900.0,27.9375,27.9375,27.8762,27.885,39900.0
2012-01-12 14:10:00,31.83,31.88,31.82,31.85,41400.0,27.8762,27.92,27.8675,27.8937,41400.0
2012-01-12 14:20:00,31.86,31.87,31.83,31.85,91500.0,27.9025,27.9112,27.8762,27.8937,91500.0
2012-01-12 14:30:00,31.85,31.93,31.83,31.92,30300.0,27.8937,27.9638,27.8762,27.955,30300.0
2012-01-12 14:40:00,31.92,32.01,31.92,32.01,69300.0,27.955,28.0339,27.955,28.0339,69300.0
2012-01-12 14:50:00,32.01,32.09,32.01,32.09,51900.0,28.0339,28.1039,28.0339,28.1039,51900.0
2012-01-12 15:00:00,32.09,32.09,32.0,32.01,39000.0,28.1039,28.1039,28.0251,28.0339,39000.0
2012-01-12 15:10:00,32.01,32.03,32.0,32.01,29400.0,28.0339,28.0514,28.0251,28.0339,29400.0
2012-01-12 15:20:00,32.01,32.07,32.01,32.07,21900.0,28.0339,28.0864,28.0339,28.0864,21900.0
2012-01-12 15:30:00,32.06,32.08,32.04,32.06,37800.0,28.0776,28.0952,28.0601,28.0776,37800.0
2012-01-12 15:40:00,32.06,32.13,32.06,32.08,81600.0,28.0776,28.139,28.0776,28.0952,81600.0
2012-01-12 15:50:00,32.08,32.11,32.06,32.11,164400.0,28.0952,28.1214,28.0776,28.1214,164400.0
2012-01-13 09:30:00,31.72,31.88,31.64,31.68,199500.0,27.7799,27.92,27.7098,27.7448,199500.0
2012-01-13 09:40:00,31.67,31.68,31.5,31.54,267600.0,27.7361,27.7448,27.5872,27.6222,267600.0
2012-01-13 09:50:00,31.53,31.56,31.39,31.54,227400.0,27.6135,27.6398,27.4909,27.6222,227400.0
2012-01-13 10:00:00,31.55,31.63,31.47,31.48,243300.0,27.631,27.7011,27.5609,27.5697,243300.0
2012-01-13 10:10:00,31.49,31.56,31.42,31.54,110400.0,27.5784,27.6398,27.5171,27.6222,110400.0
2012-01-13 10:20:00,31.53,31.64,31.52,31.58,96000.0,27.6135,27.7098,27.6047,27.6573,96000.0
2012-01-13 10:30:00,31.6,31.6,31.52,31.55,48600.0,27.6748,27.6748,27.6047,27.631,48600.0
2012-01-13 10:40:00,31.54,31.57,31.53,31.56,43200.0,27.6222,27.6485,27.6135,27.6398,43200.0
2012-01-13 10:50:00,31.56,31.59,31.53,31.59,64200.0,27.6398,27.666,27.6135,27.666,64200.0
2012-01-13 11:00:00,31.59,31.66,31.57,31.63,26100.0,27.666,27.7273,27.6485,27.7011,26100.0
2012-01-13 11:10:00,31.63,31.65,31.56,31.6,40200.0,27.7011,27.7186,27.6398,27.6748,40200.0
2012-01-13 11:20:00,31.6,31.63,31.58,31.61,47700.0,27.6748,27.7011,27.6573,27.6835,47700.0
2012-01-13 11:30:00,31.61,31.66,31.58,31.58,29100.0,27.6835,27.7273,27.6573,27.6573,29100.0
2012-01-13 11:40:00,31.58,31.59,31.56,31.57,36900.0,27.6573,27.666,27.6398,27.6485,36900.0
2012-01-13 11:50:00,31.56,31.59,31.53,31.54,54300.0,27.6398,27.666,27.6135,27.6222,54300.0
2012-01-13 12:00:00,31.52,31.55,31.5,31.54,33900.0,27.6047,27.631,27.5872,27.6222,33900.0
2012-01-13 12:10:00,31.54,31.54,31.49,31.52,32700.0,27.6222,27.6222,27.5784,27.6047,32700.0
2012-01-13 12:20:00,31.52,31.56,31.52,31.55,35400.0,27.6047,27.6398,27.6047,27.631,35400.0
2012-01-13 12:30:00,31.55,31.58,31.55,31.55,41100.0,27.631,27.6573,27.631,27.631,41100.0
2012-01-13 12:40:00,31.56,31.56,31.5,31.51,53100.0,27.6398,27.6398,27.5872,27.596,53100.0
2012-01-13 12:50:00,31.53,31.54,31.48,31.54,28200.0,27.6135,27.6222,27.5697,27.6222,28200.0
2012-01-13 13:00:00,31.52,31.54,31.48,31.49,37200.0,27.6047,27.6222,27.5697,27.5784,37200.0
2012-01-13 13:10:00,31.47,31.5,31.46,31.47,37800.0,27.5609,27.5872,27.5522,27.5609,37800.0
2012-01-13 13:20:00,31.47,31.53,31.44,31.51,48900.0,27.5609,27.6135,27.5347,27.596,48900.0
2012-01-13 13:30:00,31.5,31.5,31.44,31.45,28200.0,27.5872,27.5872,27.5347,27.5434,28200.0
2012-01-13 13:40:00,31.46,31.52,31.43,31.52,29400.0,27.5522,27.6047,27.5259,27.6047,29400.0
2012-01-13 13:50:00,31.51,31.62,31.51,31.61,36900.0,27.596,27.6923,27.596,27.6835,36900.0
2012-01-13 14:00:00,31.61,31.61,31.55,31.55,50400.0,27.6835,27.6835,27.631,27.631,50400.0
2012-01-13 14:10:00,31.55,31.64,31.55,31.64,64200.0,27.631,27.7098,27.631,27.7098,64200.0
2012-01-13 14:20:00,31.64,31.68,31.62,31.65,115800.0,27.7098,27.7448,27.6923,27.7186,115800.0
2012-01-13 14:30:00,31.65,31.67,31.61,31.67,72900.0,27.7186,27.7361,27.6835,27.7361,72900.0
2012-01-13 14:40:00,31.67,31.67,31.64,31.66,66300.0,27.7361,27.7361,27.7098,27.7273,66300.0
2012-01-13 14:50:00,31.66,31.69,31.65,31.68,83700.0,27.7273,27.7536,27.7186,27.7448,83700.0
2012-01-13 15:00:00,31.68,31.75,31.68,31.74,75000.0,27.7448,27.8062,27.7448,27.7974,75000.0
2012-01-13 15:10:00,31.75,31.75,31.68,31.69,52800.0,27.8062,27.8062,27.7448,27.7536,52800.0
2012-01-13 15:20:00,31.68,31.76,31.66,31.71,97800.0,27.7448,27.8149,27.7273,27.7711,97800.0
2012-01-13 15:30:00,31.71,31.78,31.68,31.68,155100.0,27.7711,27.8324,27.7448,27.7448,155100.0
2012-01-13 15:40:00,31.67,31.72,31.67,31.71,120900.0,27.7361,27.7799,27.7361,27.7711,120900.0
2012-01-13 15:50:00,31.72,31.72,31.66,31.7,203700.0,27.7799,27.7799,27.7273,27.7624,203700.0
2012-01-17 09:30:00,31.87,32.0,31.85,31.96,64500.0,27.9112,28.0251,27.8937,27.9901,64500.0
2012-01-17 09:40:00,31.95,32.08,31.94,32.08,36600.0,27.9813,28.0952,27.9726,28.0952,36600.0
2012-01-17 09:50:00,32.07,32.07,31.92,31.93,30900.0,28.0864,28.0864,27.955,27.9638,30900.0
2012-01-17 10:00:00,31.93,31.94,31.81,31.84,43500.0,27.9638,27.9726,27.8587,27.885,43500.0
2012-01-17 10:10:00,31.83,31.83,31.73,31.74,50400.0,27.8762,27.8762,27.7886,27.7974,50400.0
2012-01-17 10:20:00,31.74,31.78,31.71,31.73,48000.0,27.7974,27.8324,27.7711,27.7886,48000.0
2012-01-17 10:30:00,31.73,31.75,31.72,31.73,26700.0,27.7886,27.8062,27.7799,27.7886,26700.0
2012-01-17 10:40:00,31.74,31.81,31.73,31.76,42300.0,27.7974,27.8587,27.7886,27.8149,42300.0
2012-01-17 10:50:00,31.76,31.8,31.74,31.8,32700.0,27.8149,27.8499,27.7974,27.8499,32700.0
2012-01-17 11:00:00,31.8,31.85,31.8,31.85,16500.0,27.8499,27.8937,27.8499,27.8937,16500.0
2012-01-17 11:10:00,31.84,31.88,31.83,31.86,24300.0,27.885,27.92,27.8762,27.9025,24300.0
2012-01-17 11:20:00,31.85,31.85,31.75,31.77,39900.0,27.8937,27.8937,27.8062,27.8237,39900.0
2012-01-17 11:30:00,31.77,31.77,31.71,31.73,59400.0,27.8237,27.8237,27.7711,27.7886,59400.0
2012-01-17 11:40:00,31.73,31.76,31.69,31.76,43200.0,27.7886,27.8149,27.7536,27.8149,43200.0
2012-01-17 11:50:00,31.75,31.78,31.74,31.77,16800.0,27.8062,27.8324,27.7974,27.8237,16800.0
2012-01-17 12:00:00,31.79,31.79,31.77,31.79,12300.0,27.8412,27.8412,27.8237,27.8412,12300.0
2012-01-17 12:10:00,31.79,31.84,31.79,31.84,18900.0,27.8412,27.885,27.8412,27.885,18900.0
2012-01-17 12:20:00,31.84,31.87,31.83,31.87,22500.0,27.885,27.9112,27.8762,27.9112,22500.0
2012-01-17 12:30:00,31.88,31.89,31.79,31.81,20700.0,27.92,27.9288,27.8412,27.8587,20700.0
2012-01-17 12:40:00,31.81,31.83,31.81,31.81,5700.0,27.8587,27.8762,27.8587,27.8587,5700.0
2012-01-17 12:50:00,31.81,31.82,31.79,31.82,13200.0,27.8587,27.8675,27.8412,27.8675,13200.0
2012-01-17 13:00:00,31.81,31.85,31.81,31.84,5400.0,27.8587,27.8937,27.8587,27.885,5400.0
2012-01-17 13:10:00,31.85,31.87,31.82,31.82,10500.0,27.8937,27.9112,27.8675,27.8675,10500.0
2012-01-17 13:20:00,31.82,31.83,31.79,31.8,9300.0,27.8675,27.8762,27.8412,27.8499,9300.0
2012-01-17 13:30:00,31.8,31.82,31.79,31.82,27600.0,27.8499,27.8675,27.8412,27.8675,27600.0
2012-01-17 13:40:00,31.82,31.82,31.81,31.82,12300.0,27.8675,27.8675,27.8587,27.8675,12300.0
2012-01-17 13:50:00,31.82,31.87,31.8,31.8,38400.0,27.8675,27.9112,27.8499,27.8499,38400.0
2012-01-17 14:00:00,31.81,31.81,31.8,31.81,7800.0,27.8587,27.8587,27.8499,27.8587,7800.0
2012-01-17 14:10:00,31.81,31.81,31.75,31.78,79500.0,27.8587,27.8587,27.8062,27.8324,79500.0
2012-01-17 14:20:00,31.78,31.83,31.78,31.79,26700.0,27.8324,27.8762,27.8324,27.8412,26700.0
2012-01-17 14:30:00,31.8,31.8,31.76,31.79,26100.0,27.8499,27.8499,27.8149,27.8412,26100.0
2012-01-17 14:40:00,31.79,31.81,31.76,31.77,39300.0,27.8412,27.8587,27.8149,27.8237,39300.0
2012-01-17 14:50:00,31.77,31.77,31.74,31.77,36300.0,27.8237,27.8237,27.7974,27.8237,36300.0
2012-01-17 15:00:00,31.76,31.79,31.75,31.77,56100.0,27.8149,27.8412,27.8062,27.8237,56100.0
2012-01-17 15:10:00,31.76,31.81,31.75,31.78,47400.0,27.8149,27.8587,27.8062,27.8324,47400.0
2012-01-17 15:20:00,31.78,31.83,31.78,31.79,43200.0,27.8324,27.8762,27.8324,27.8412,43200.0
2012-01-17 15:30:00,31.8,31.82,31.79,31.79,48000.0,27.8499,27.8675,27.8412,27.8412,48000.0
2012-01-17 15:40:00,31.79,31.81,31.75,31.78,70200.0,27.8412,27.8587,27.8062,27.8324,70200.0
2012-01-17 15:50:00,31.78,31.8,31.74,31.78,113700.0,27.8324,27.8499,27.7974,27.8324,113700.0
2012-01-18 09:30:00,31.84,31.85,31.71,31.73,53400.0,27.885,27.8937,27.7711,27.7886,53400.0
2012-01-18 09:40:00,31.71,31.75,31.62,31.62,65100.0,27.7711,27.8062,27.6923,27.6923,65100.0
2012-01-18 09:50:00,31.64,31.68,31.63,31.64,84300.0,27.7098,27.7448,27.7011,27.7098,84300.0
2012-01-18 10:00:00,31.65,31.91,31.65,31.85,90900.0,27.7186,27.9463,27.7186,27.8937,90900.0
2012-01-18 10:10:00,31.85,31.91,31.84,31.91,24000.0,27.8937,27.9463,27.885,27.9463,24000.0
2012-01-18 10:20:00,31.92,32.0,31.92,32.0,27300.0,27.955,28.0251,27.955,28.0251,27300.0
2012-01-18 10:30:00,31.99,31.99,31.9,31.9,23700.0,28.0163,28.0163,27.9375,27.9375,23700.0
2012-01-18 10:40:00,31.89,31.94,31.89,31.94,37200.0,27.9288,27.9726,27.9288,27.9726,37200.0
2012-01-18 10:50:00,31.94,31.95,31.89,31.89,61800.0,27.9726,27.9813,27.9288,27.9288,61800.0
2012-01-18 11:00:00,31.89,31.9,31.85,31.86,31800.0,27.9288,27.9375,27.8937,27.9025,31800.0
2012-01-18 11:10:00,31.86,31.86,31.8,31.8,13500.0,27.9025,27.9025,27.8499,27.8499,13500.0
2012-01-18 11:20:00,31.81,31.81,31.7,31.73,125400.0,27.8587,27.8587,27.7624,27.7886,125400.0
2012-01-18 11:30:00,31.74,31.77,31.73,31.77,153300.0,27.7974,27.8237,27.7886,27.8237,153300.0
2012-01-18 11:40:00,31.75,31.77,31.74,31.75,66300.0,27.8062,27.8237,27.7974,27.8062,66300.0
2012-01-18 11:50:00,31.75,31.78,31.75,31.76,12000.0,27.8062,27.8324,27.8062,27.8149,12000.0
2012-01-18 12:00:00,31.77,31.82,31.76,31.81,19800.0,27.8237,27.8675,27.8149,27.8587,19800.0
2012-01-18 12:10:00,31.81,31.83,31.78,31.79,32100.0,27.8587,27.8762,27.8324,27.8412,32100.0
2012-01-18 12:20:00,31.78,31.82,31.78,31.8,26100.0,27.8324,27.8675,27.8324,27.8499,26100.0
2012-01-18 12:30:00,31.8,31.83,31.8,31.82,44700.0,27.8499,27.8762,27.8499,27.8675,44700.0
2012-01-18 12:40:00,31.81,31.81,31.75,31.77,40200.0,27.8587,27.8587,27.8062,27.8237,40200.0
2012-01-18 12:50:00,31.77,31.8,31.77,31.79,11700.0,27.8237,27.8499,27.8237,27.8412,11700.0
2012-01-18 13:00:00,31.81,31.81,31.78,31.79,22500.0,27.8587,27.8587,27.8324,27.8412,22500.0
2012-01-18 13:10:00,31.79,31.83,31.79,31.83,30300.0,27.8412,27.8762,27.8412,27.8762,30300.0
2012-01-18 13:20:00,31.83,31.84,31.74,31.75,124500.0,27.8762,27.885,27.7974,27.8062,124500.0
2012-01-18 13:30:00,31.75,31.86,31.75,31.86,28200.0,27.8062,27.9025,27.8062,27.9025,28200.0
2012-01-18 13:40:00,31.86,31.92,31.86,31.92,42600.0,27.9025,27.955,27.9025,27.955,42600.0
2012-01-18 13:50:00,31.92,31.94,31.89,31.92,38400.0,27.955,27.9726,27.9288,27.955,38400.0
2012-01-18 14:00:00,31.93,31.95,31.92,31.95,35400.0,27.9638,27.9813,27.955,27.9813,35400.0
2012-01-18 14:10:00,31.96,31.98,31.95,31.98,32100.0,27.9901,28.0076,27.9813,28.0076,32100.0
2012-01-18 14:20:00,31.98,32.04,31.98,32.02,54600.0,28.0076,28.0601,28.0076,28.0426,54600.0
2012-01-18 14:30:00,32.02,32.08,32.0,32.07,113400.0,28.0426,28.0952,28.0251,28.0864,113400.0
2012-01-18 14:40:00,32.07,32.1,32.07,32.09,56700.0,28.0864,28.1127,28.0864,28.1039,56700.0
2012-01-18 14:50:00,32.09,32.09,32.05,32.05,58800.0,28.1039,28.1039,28.0689,28.0689,58800.0
2012-01-18 15:00:00,32.05,32.1,32.05,32.09,62700.0,28.0689,28.1127,28.0689,28.1039,62700.0
2012-01-18 15:10:00,32.1,32.17,32.09,32.13,87600.0,28.1127,28.174,28.1039,28.139,87600.0
2012-01-18 15:20:00,32.13,32.14,32.08,32.11,109800.0,28.139,28.1477,28.0952,28.1214,109800.0
2012-01-18 15:30:00,32.11,32.12,31.99,32.01,177300.0,28.1214,28.1302,28.0163,28.0339,177300.0
2012-01-18 15:40:00,32.01,32.01,31.97,32.0,162900.0,28.0339,28.0339,27.9988,28.0251,162900.0
2012-01-18 15:50:00,32.0,32.08,32.0,32.05,262800.0,28.0251,28.0952,28.0251,28.0689,262800.0
2012-01-19 09:30:00,32.01,32.11,31.55,31.66,135600.0,28.0339,28.1214,27.631,27.7273,135600.0
2012-01-19 09:40:00,31.66,31.67,31.57,31.59,64800.0,27.7273,27.7361,27.6485,27.666,64800.0
2012-01-19 09:50:00,31.58,31.67,31.43,31.54,199200.0,27.6573,27.7361,27.5259,27.6222,199200.0
2012-01-19 10:00:00,31.53,31.67,31.51,31.66,87900.0,27.6135,27.7361,27.596,27.7273,87900.0
2012-01-19 10:10:00,31.66,31.67,31.6,31.66,39900.0,27.7273,27.7361,27.6748,27.7273,39900.0
2012-01-19 10:20:00,31.66,31.82,31.66,31.82,59700.0,27.7273,27.8675,27.7273,27.8675,59700.0
2012-01-19 10:30:00,31.82,31.92,31.81,31.88,104700.0,27.8675,27.955,27.8587,27.92,104700.0
2012-01-19 10:40:00,31.88,31.94,31.87,31.94,71700.0,27.92,27.9726,27.9112,27.9726,71700.0
2012-01-19 10:50:00,31.94,32.04,31.94,31.97,55500.0,27.9726,28.0601,27.9726,27.9988,55500.0
2012-01-19 11:00:00,31.98,31.98,31.79,31.81,83700.0,28.0076,28.0076,27.8412,27.8587,83700.0
2012-01-19 11:10:00,31.82,31.99,31.81,31.98,118800.0,27.8675,28.0163,27.8587,28.0076,118800.0
2012-01-19 11:20:00,31.98,32.12,31.98,32.04,216000.0,28.0076,28.1302,28.0076,28.0601,216000.0
2012-01-19 11:30:00,32.04,32.27,32.04,32.24,192900.0,28.0601,28.2616,28.0601,28.2353,192900.0
2012-01-19 11:40:00,32.25,32.43,32.23,32.4,121800.0,28.244,28.4017,28.2265,28.3754,121800.0
2012-01-19 11:50:00,32.4,32.42,32.29,32.34,84000.0,28.3754,28.3929,28.2791,28.3229,84000.0
2012-01-19 12:00:00,32.35,32.35,32.23,32.26,81300.0,28.3316,28.3316,28.2265,28.2528,81300.0
2012-01-19 12:10:00,32.27,32.35,32.27,32.32,34800.0,28.2616,28.3316,28.2616,28.3053,34800.0
2012-01-19 12:20:00,32.33,32.43,32.33,32.42,46800.0,28.3141,28.4017,28.3141,28.3929,46800.0
2012-01-19 12:30:00,32.42,32.42,32.34,32.39,29700.0,28.3929,28.3929,28.3229,28.3667,29700.0
2012-01-19 12:40:00,32.38,32.54,32.38,32.41,110100.0,28.3579,28.498,28.3579,28.3842,110100.0
2012-01-19 12:50:00,32.43,32.49,32.42,32.47,29400.0,28.4017,28.4542,28.3929,28.4367,29400.0
2012-01-19 13:00:00,32.47,32.53,32.47,32.48,41700.0,28.4367,28.4893,28.4367,28.4455,41700.0
2012-01-19 13:10:00,32.5,32.54,32.48,32.49,22500.0,28.463,28.498,28.4455,28.4542,22500.0
2012-01-19 13:20:00,32.49,32.55,32.45,32.55,40500.0,28.4542,28.5068,28.4192,28.5068,40500.0
2012-01-19 13:30:00,32.55,32.57,32.44,32.47,62400.0,28.5068,28.5243,28.4104,28.4367,62400.0
2012-01-19 13:40:00,32.47,32.65,32.46,32.63,97800.0,28.4367,28.5944,28.428,28.5768,97800.0
2012-01-19 13:50:00,32.63,32.65,32.56,32.56,42900.0,28.5768,28.5944,28.5155,28.5155,42900.0
2012-01-19 14:00:00,32.55,32.55,32.43,32.44,64200.0,28.5068,28.5068,28.4017,28.4104,64200.0
2012-01-19 14:10:00,32.43,32.48,32.41,32.46,38400.0,28.4017,28.4455,28.3842,28.428,38400.0
2012-01-19 14:20:00,32.46,32.47,32.38,32.39,70200.0,28.428,28.4367,28.3579,28.3667,70200.0
2012-01-19 14:30:00,32.4,32.44,32.39,32.41,40800.0,28.3754,28.4104,28.3667,28.3842,40800.0
2012-01-19 14:40:00,32.41,32.43,32.35,32.36,45300.0,28.3842,28.4017,28.3316,28.3404,45300.0
2012-01-19 14:50:00,32.34,32.42,32.34,32.41,50400.0,28.3229,28.3929,28.3229,28.3842,50400.0
2012-01-19 15:00:00,32.41,32.44,32.38,32.42,55200.0,28.3842,28.4104,28.3579,28.3929,55200.0
2012-01-19 15:10:00,32.42,32.45,32.4,32.44,60000.0,28.3929,28.4192,28.3754,28.4104,60000.0
2012-01-19 15:20:00,32.44,32.45,32.42,32.43,44400.0,28.4104,28.4192,28.3929,28.4017,44400.0
2012-01-19 15:30:00,32.43,32.45,32.42,32.45,89400.0,28.4017,28.4192,28.3929,28.4192,89400.0
2012-01-19 15:40:00,32.45,32.46,32.38,32.38,94800.0,28.4192,28.428,28.3579,28.3579,94800.0
2012-01-19 15:50:00,32.39,32.43,32.37,32.42,113700.0,28.3667,28.4017,28.3491,28.3929,113700.0
2012-01-20 09:30:00,32.36,32.42,32.21,32.23,256500.0,28.3404,28.3929,28.209,28.2265,256500.0
2012-01-20 09:40:00,32.25,32.33,32.17,32.33,96900.0,28.244,28.3141,28.174,28.3141,96900.0
2012-01-20 09:50:00,32.32,32.38,32.25,32.27,61800.0,28.3053,28.3579,28.244,28.2616,61800.0
2012-01-20 10:00:00,32.25,32.25,32.13,32.17,49200.0,28.244,28.244,28.139,28.174,49200.0
2012-01-20 10:10:00,32.17,32.18,32.09,32.1,31200.0,28.174,28.1827,28.1039,28.1127,31200.0
2012-01-20 10:20:00,32.1,32.11,32.04,32.06,51900.0,28.1127,28.1214,28.0601,28.0776,51900.0
2012-01-20 10:30:00,32.07,32.07,32.02,32.03,57900.0,28.0864,28.0864,28.0426,28.0514,57900.0
2012-01-20 10:40:00,32.01,32.04,31.96,32.02,40500.0,28.0339,28.0601,27.9901,28.0426,40500.0
2012-01-20 10:50:00,32.01,32.06,31.96,32.02,39000.0,28.0339,28.0776,27.9901,28.0426,39000.0
2012-01-20 11:00:00,32.02,32.04,31.96,31.98,35700.0,28.0426,28.0601,27.9901,28.0076,35700.0
2012-01-20 11:10:00,31.98,32.02,31.93,31.98,184200.0,28.0076,28.0426,27.9638,28.0076,184200.0
2012-01-20 11:20:00,31.97,31.99,31.93,31.95,39000.0,27.9988,28.0163,27.9638,27.9813,39000.0
2012-01-20 11:30:00,31.94,31.94,31.91,31.93,37500.0,27.9726,27.9726,27.9463,27.9638,37500.0
2012-01-20 11:40:00,31.94,31.94,31.87,31.87,24600.0,27.9726,27.9726,27.9112,27.9112,24600.0
2012-01-20 11:50:00,31.89,31.91,31.84,31.9,41700.0,27.9288,27.9463,27.885,27.9375,41700.0
2012-01-20 12:00:00,31.9,31.93,31.89,31.93,60000.0,27.9375,27.9638,27.9288,27.9638,60000.0
2012-01-20 12:10:00,31.93,31.95,31.91,31.93,63300.0,27.9638,27.9813,27.9463,27.9638,63300.0
2012-01-20 12:20:00,31.94,31.98,31.93,31.93,30600.0,27.9726,28.0076,27.9638,27.9638,30600.0
2012-01-20 12:30:00,31.94,31.99,31.93,31.98,33300.0,27.9726,28.0163,27.9638,28.0076,33300.0
2012-01-20 12:40:00,31.98,32.0,31.95,31.97,35100.0,28.0076,28.0251,27.9813,27.9988,35100.0
2012-01-20 12:50:00,31.97,31.98,31.94,31.97,18000.0,27.9988,28.0076,27.9726,27.9988,18000.0
2012-01-20 13:00:00,31.97,31.98,31.96,31.97,25500.0,27.9988,28.0076,27.9901,27.9988,25500.0
2012-01-20 13:10:00,31.96,31.97,31.91,31.91,29100.0,27.9901,27.9988,27.9463,27.9463,29100.0
2012-01-20 13:20:00,31.9,31.97,31.9,31.97,11700.0,27.9375,27.9988,27.9375,27.9988,11700.0
2012-01-20 13:30:00,31.97,31.98,31.95,31.96,20400.0,27.9988,28.0076,27.9813,27.9901,20400.0
2012-01-20 13:40:00,31.97,31.98,31.95,31.95,30000.0,27.9988,28.0076,27.9813,27.9813,30000.0
2012-01-20 13:50:00,31.95,31.95,31.9,31.9,33600.0,27.9813,27.9813,27.9375,27.9375,33600.0
2012-01-20 14:00:00,31.9,31.91,31.87,31.88,46200.0,27.9375,27.9463,27.9112,27.92,46200.0
2012-01-20 14:10:00,31.88,31.89,31.84,31.84,48300.0,27.92,27.9288,27.885,27.885,48300.0
2012-01-20 14:20:00,31.84,31.88,31.84,31.86,39300.0,27.885,27.92,27.885,27.9025,39300.0
2012-01-20 14:30:00,31.87,31.88,31.86,31.87,27900.0,27.9112,27.92,27.9025,27.9112,27900.0
2012-01-20 14:40:00,31.86,31.87,31.86,31.87,30300.0,27.9025,27.9112,27.9025,27.9112,30300.0
2012-01-20 14:50:00,31.87,31.89,31.87,31.88,42900.0,27.9112,27.9288,27.9112,27.92,42900.0
2012-01-20 15:00:00,31.88,31.92,31.88,31.92,43500.0,27.92,27.955,27.92,27.955,43500.0
2012-01-20 15:10:00,31.92,31.92,31.91,31.92,47400.0,27.955,27.955,27.9463,27.955,47400.0
2012-01-20 15:20:00,31.92,31.94,31.9,31.91,93600.0,27.955,27.9726,27.9375,27.9463,93600.0
2012-01-20 15:30:00,31.91,31.91,31.85,31.86,110700.0,27.9463,27.9463,27.8937,27.9025,110700.0
2012-01-20 15:40:00,31.86,31.87,31.84,31.86,230700.0,27.9025,27.9112,27.885,27.9025,230700.0
2012-01-20 15:50:00,31.85,31.87,31.84,31.86,284100.0,27.8937,27.9112,27.885,27.9025,284100.0
2012-01-23 09:30:00,31.89,31.98,31.75,31.93,51300.0,27.9288,28.0076,27.8062,27.9638,51300.0
2012-01-23 09:40:00,31.97,32.01,31.86,31.9,59400.0,27.9988,28.0339,27.9025,27.9375,59400.0
2012-01-23 09:50:00,31.9,32.0,31.89,31.94,67200.0,27.9375,28.0251,27.9288,27.9726,67200.0
2012-01-23 10:00:00,31.96,31.96,31.87,31.89,47700.0,27.9901,27.9901,27.9112,27.9288,47700.0
2012-01-23 10:10:00,31.89,31.89,31.77,31.84,91500.0,27.9288,27.9288,27.8237,27.885,91500.0
2012-01-23 10:20:00,31.86,31.89,31.83,31.89,25200.0,27.9025,27.9288,27.8762,27.9288,25200.0
2012-01-23 10:30:00,31.88,31.89,31.86,31.88,39900.0,27.92,27.9288,27.9025,27.92,39900.0
2012-01-23 10:40:00,31.88,31.88,31.74,31.75,65100.0,27.92,27.92,27.7974,27.8062,65100.0
2012-01-23 10:50:00,31.75,31.77,31.7,31.72,40500.0,27.8062,27.8237,27.7624,27.7799,40500.0
2012-01-23 11:00:00,31.72,31.73,31.62,31.64,108600.0,27.7799,27.7886,27.6923,27.7098,108600.0
2012-01-23 11:10:00,31.64,31.64,31.58,31.58,103500.0,27.7098,27.7098,27.6573,27.6573,103500.0
2012-01-23 11:20:00,31.57,31.57,31.48,31.53,64500.0,27.6485,27.6485,27.5697,27.6135,64500.0
2012-01-23 11:30:00,31.53,31.61,31.53,31.55,47700.0,27.6135,27.6835,27.6135,27.631,47700.0
2012-01-23 11:40:00,31.56,31.56,31.47,31.51,64500.0,27.6398,27.6398,27.5609,27.596,64500.0
2012-01-23 11:50:00,31.51,31.55,31.49,31.49,43800.0,27.596,27.631,27.5784,27.5784,43800.0
2012-01-23 12:00:00,31.5,31.5,31.38,31.41,105600.0,27.5872,27.5872,27.4821,27.5084,105600.0
2012-01-23 12:10:00,31.42,31.56,31.41,31.55,31500.0,27.5171,27.6398,27.5084,27.631,31500.0
2012-01-23 12:20:00,31.55,31.6,31.52,31.6,24900.0,27.631,27.6748,27.6047,27.6748,24900.0
2012-01-23 12:30:00,31.6,31.62,31.56,31.56,20100.0,27.6748,27.6923,27.6398,27.6398,20100.0
2012-01-23 12:40:00,31.57,31.6,31.56,31.57,33600.0,27.6485,27.6748,27.6398,27.6485,33600.0
2012-01-23 12:50:00,31.57,31.58,31.54,31.56,22200.0,27.6485,27.6573,27.6222,27.6398,22200.0
2012-01-23 13:00:00,31.57,31.61,31.56,31.58,26400.0,27.6485,27.6835,27.6398,27.6573,26400.0
2012-01-23 13:10:00,31.59,31.6,31.56,31.58,33600.0,27.666,27.6748,27.6398,27.6573,33600.0
2012-01-23 13:20:00,31.58,31.6,31.56,31.57,25200.0,27.6573,27.6748,27.6398,27.6485,25200.0
2012-01-23 13:30:00,31.62,31.67,31.59,31.65,21300.0,27.6923,27.7361,27.666,27.7186,21300.0
2012-01-23 13:40:00,31.65,31.68,31.65,31.66,22200.0,27.7186,27.7448,27.7186,27.7273,22200.0
2012-01-23 13:50:00,31.66,31.67,31.61,31.64,40800.0,27.7273,27.7361,27.6835,27.7098,40800.0
2012-01-23 14:00:00,31.65,31.65,31.63,31.65,19800.0,27.7186,27.7186,27.7011,27.7186,19800.0
2012-01-23 14:10:00,31.65,31.65,31.63,31.64,23100.0,27.7186,27.7186,27.7011,27.7098,23100.0
2012-01-23 14:20:00,31.64,31.65,31.64,31.64,14700.0,27.7098,27.7186,27.7098,27.7098,14700.0
2012-01-23 14:30:00,31.65,31.68,31.64,31.65,23400.0,27.7186,27.7448,27.7098,27.7186,23400.0
2012-01-23 14:40:00,31.65,31.67,31.64,31.65,17400.0,27.7186,27.7361,27.7098,27.7186,17400.0
2012-01-23 14:50:00,31.66,31.66,31.63,31.65,48000.0,27.7273,27.7273,27.7011,27.7186,48000.0
2012-01-23 15:00:00,31.67,31.69,31.65,31.67,53100.0,27.7361,27.7536,27.7186,27.7361,53100.0
2012-01-23 15:10:00,31.68,31.68,31.66,31.68,26700.0,27.7448,27.7448,27.7273,27.7448,26700.0
2012-01-23 15:20:00,31.68,31.69,31.66,31.67,38700.0,27.7448,27.7536,27.7273,27.7361,38700.0
2012-01-23 15:30:00,31.67,31.72,31.66,31.71,60600.0,27.7361,27.7799,27.7273,27.7711,60600.0
2012-01-23 15:40:00,31.71,31.74,31.7,31.74,60600.0,27.7711,27.7974,27.7624,27.7974,60600.0
2012-01-23 15:50:00,31.74,31.75,31.69,31.69,108900.0,27.7974,27.8062,27.7536,27.7536,108900.0
2012-01-24 09:30:00,31.49,31.7,31.47,31.66,48300.0,27.5784,27.7624,27.5609,27.7273,48300.0
2012-01-24 09:40:00,31.68,31.69,31.59,31.68,50400.0,27.7448,27.7536,27.666,27.7448,50400.0
2012-01-24 09:50:00,31.68,31.71,31.65,31.68,52800.0,27.7448,27.7711,27.7186,27.7448,52800.0
2012-01-24 10:00:00,31.67,31.71,31.64,31.68,58200.0,27.7361,27.7711,27.7098,27.7448,58200.0
2012-01-24 10:10:00,31.68,31.69,31.66,31.66,36300.0,27.7448,27.7536,27.7273,27.7273,36300.0
2012-01-24 10:20:00,31.67,31.69,31.66,31.68,48600.0,27.7361,27.7536,27.7273,27.7448,48600.0
2012-01-24 10:30:00,31.67,31.69,31.64,31.65,72600.0,27.7361,27.7536,27.7098,27.7186,72600.0
2012-01-24 10:40:00,31.66,31.72,31.66,31.72,48600.0,27.7273,27.7799,27.7273,27.7799,48600.0
2012-01-24 10:50:00,31.73,31.77,31.69,31.77,37800.0,27.7886,27.8237,27.7536,27.8237,37800.0
2012-01-24 11:00:00,31.77,31.83,31.77,31.83,31200.0,27.8237,27.8762,27.8237,27.8762,31200.0
2012-01-24 11:10:00,31.83,31.89,31.83,31.83,51900.0,27.8762,27.9288,27.8762,27.8762,51900.0
2012-01-24 11:20:00,31.83,31.86,31.79,31.8,41100.0,27.8762,27.9025,27.8412,27.8499,41100.0
2012-01-24 11:30:00,31.8,31.81,31.78,31.8,50700.0,27.8499,27.8587,27.8324,27.8499,50700.0
2012-01-24 11:40:00,31.81,31.85,31.81,31.83,30300.0,27.8587,27.8937,27.8587,27.8762,30300.0
2012-01-24 11:50:00,31.82,31.85,31.8,31.85,17400.0,27.8675,27.8937,27.8499,27.8937,17400.0
2012-01-24 12:00:00,31.84,31.88,31.84,31.88,25800.0,27.885,27.92,27.885,27.92,25800.0
2012-01-24 12:10:00,31.87,31.88,31.82,31.83,21000.0,27.9112,27.92,27.8675,27.8762,21000.0
2012-01-24 12:20:00,31.83,31.86,31.83,31.85,15000.0,27.8762,27.9025,27.8762,27.8937,15000.0
2012-01-24 12:30:00,31.84,31.87,31.84,31.87,26100.0,27.885,27.9112,27.885,27.9112,26100.0
2012-01-24 12:40:00,31.88,31.89,31.86,31.86,28500.0,27.92,27.9288,27.9025,27.9025,28500.0
2012-01-24 12:50:00,31.87,31.92,31.87,31.88,24300.0,27.9112,27.955,27.9112,27.92,24300.0
2012-01-24 13:00:00,31.88,31.9,31.87,31.89,39300.0,27.92,27.9375,27.9112,27.9288,39300.0
2012-01-24 13:10:00,31.91,31.92,31.88,31.89,23400.0,27.9463,27.955,27.92,27.9288,23400.0
2012-01-24 13:20:00,31.89,31.89,31.87,31.88,27600.0,27.9288,27.9288,27.9112,27.92,27600.0
2012-01-24 13:30:00,31.87,31.9,31.87,31.89,7200.0,27.9112,27.9375,27.9112,27.9288,7200.0
2012-01-24 13:40:00,31.89,31.91,31.82,31.84,56700.0,27.9288,27.9463,27.8675,27.885,56700.0
2012-01-24 13:50:00,31.84,31.84,31.76,31.78,67800.0,27.885,27.885,27.8149,27.8324,67800.0
2012-01-24 14:00:00,31.78,31.86,31.78,31.83,25800.0,27.8324,27.9025,27.8324,27.8762,25800.0
2012-01-24 14:10:00,31.83,31.85,31.83,31.85,40800.0,27.8762,27.8937,27.8762,27.8937,40800.0
2012-01-24 14:20:00,31.85,31.86,31.84,31.85,67200.0,27.8937,27.9025,27.885,27.8937,67200.0
2012-01-24 14:30:00,31.85,31.85,31.79,31.79,97500.0,27.8937,27.8937,27.8412,27.8412,97500.0
2012-01-24 14:40:00,31.8,31.83,31.8,31.81,42000.0,27.8499,27.8762,27.8499,27.8587,42000.0
2012-01-24 14:50:00,31.81,31.83,31.8,31.8,45900.0,27.8587,27.8762,27.8499,27.8499,45900.0
2012-01-24 15:00:00,31.81,31.82,31.8,31.8,42600.0,27.8587,27.8675,27.8499,27.8499,42600.0
2012-01-24 15:10:00,31.8,31.82,31.79,31.81,83700.0,27.8499,27.8675,27.8412,27.8587,83700.0
2012-01-24 15:20:00,31.81,31.85,31.79,31.8,93300.0,27.8587,27.8937,27.8412,27.8499,93300.0
2012-01-24 15:30:00,31.8,31.81,31.78,31.78,59100.0,27.8499,27.8587,27.8324,27.8324,59100.0
2012-01-24 15:40:00,31.78,31.8,31.74,31.79,96300.0,27.8324,27.8499,27.7974,27.8412,96300.0
2012-01-24 15:50:00,31.79,31.82,31.78,31.8,200100.0,27.8412,27.8675,27.8324,27.8499,200100.0
2012-01-25 09:30:00,31.74,31.83,31.68,31.74,22200.0,27.7974,27.8762,27.7448,27.7974,22200.0
2012-01-25 09:40:00,31.72,31.82,31.72,31.75,20700.0,27.7799,27.8675,27.7799,27.8062,20700.0
2012-01-25 09:50:00,31.76,31.78,31.71,31.72,6600.0,27.8149,27.8324,27.7711,27.7799,6600.0
2012-01-25 10:00:00,31.72,31.74,31.64,31.65,30300.0,27.7799,27.7974,27.7098,27.7186,30300.0
2012-01-25 10:10:00,31.66,31.68,31.6,31.67,29700.0,27.7273,27.7448,27.6748,27.7361,29700.0
2012-01-25 10:20:00,31.67,31.72,31.63,31.72,36300.0,27.7361,27.7799,27.7011,27.7799,36300.0
2012-01-25 10:30:00,31.72,31.72,31.63,31.66,46800.0,27.7799,27.7799,27.7011,27.7273,46800.0
2012-01-25 10:40:00,31.65,31.68,31.63,31.67,41700.0,27.7186,27.7448,27.7011,27.7361,41700.0
2012-01-25 10:50:00,31.67,31.69,31.64,31.68,51900.0,27.7361,27.7536,27.7098,27.7448,51900.0
2012-01-25 11:00:00,31.67,31.69,31.64,31.64,113700.0,27.7361,27.7536,27.7098,27.7098,113700.0
2012-01-25 11:10:00,31.66,31.67,31.57,31.57,78000.0,27.7273,27.7361,27.6485,27.6485,78000.0
2012-01-25 11:20:00,31.58,31.6,31.53,31.57,74400.0,27.6573,27.6748,27.6135,27.6485,74400.0
2012-01-25 11:30:00,31.57,31.6,31.54,31.58,50100.0,27.6485,27.6748,27.6222,27.6573,50100.0
2012-01-25 11:40:00,31.58,31.6,31.54,31.54,46800.0,27.6573,27.6748,27.6222,27.6222,46800.0
2012-01-25 11:50:00,31.56,31.56,31.53,31.54,38700.0,27.6398,27.6398,27.6135,27.6222,38700.0
2012-01-25 12:00:00,31.53,31.56,31.51,31.53,129600.0,27.6135,27.6398,27.596,27.6135,129600.0
2012-01-25 12:10:00,31.52,31.57,31.51,31.56,55800.0,27.6047,27.6485,27.596,27.6398,55800.0
2012-01-25 12:20:00,31.56,31.65,31.52,31.56,65700.0,27.6398,27.7186,27.6047,27.6398,65700.0
2012-01-25 12:30:00,31.57,31.65,31.54,31.63,61500.0,27.6485,27.7186,27.6222,27.7011,61500.0
2012-01-25 12:40:00,31.62,31.63,31.53,31.58,81900.0,27.6923,27.7011,27.6135,27.6573,81900.0
2012-01-25 12:50:00,31.58,31.66,31.54,31.55,54300.0,27.6573,27.7273,27.6222,27.631,54300.0
2012-01-25 13:00:00,31.54,31.67,31.54,31.66,73200.0,27.6222,27.7361,27.6222,27.7273,73200.0
2012-01-25 13:10:00,31.66,31.68,31.63,31.65,100500.0,27.7273,27.7448,27.7011,27.7186,100500.0
2012-01-25 13:20:00,31.65,31.68,31.64,31.68,66000.0,27.7186,27.7448,27.7098,27.7448,66000.0
2012-01-25 13:30:00,31.67,31.69,31.64,31.66,107100.0,27.7361,27.7536,27.7098,27.7273,107100.0
2012-01-25 13:40:00,31.66,31.68,31.65,31.65,129600.0,27.7273,27.7448,27.7186,27.7186,129600.0
2012-01-25 13:50:00,31.66,31.67,31.63,31.63,114600.0,27.7273,27.7361,27.7011,27.7011,114600.0
2012-01-25 14:00:00,31.63,31.63,31.59,31.6,93900.0,27.7011,27.7011,27.666,27.6748,93900.0
2012-01-25 14:10:00,31.61,31.63,31.6,31.62,72300.0,27.6835,27.7011,27.6748,27.6923,72300.0
2012-01-25 14:20:00,31.61,31.7,31.61,31.64,507900.0,27.6835,27.7624,27.6835,27.7098,507900.0
2012-01-25 14:30:00,31.65,31.66,31.57,31.59,88800.0,27.7186,27.7273,27.6485,27.666,88800.0
2012-01-25 14:40:00,31.59,31.62,31.51,31.55,175800.0,27.666,27.6923,27.596,27.631,175800.0
2012-01-25 14:50:00,31.55,31.79,31.54,31.78,175500.0,27.631,27.8412,27.6222,27.8324,175500.0
2012-01-25 15:00:00,31.78,31.79,31.77,31.79,92700.0,27.8324,27.8412,27.8237,27.8412,92700.0
2012-01-25 15:10:00,31.79,31.96,31.79,31.96,279000.0,27.8412,27.9901,27.8412,27.9901,279000.0
2012-01-25 15:20:00,31.96,32.05,31.93,32.05,151800.0,27.9901,28.0689,27.9638,28.0689,151800.0
2012-01-25 15:30:00,32.05,32.09,31.95,32.09,379500.0,28.0689,28.1039,27.9813,28.1039,379500.0
2012-01-25 15:40:00,32.09,32.13,32.05,32.1,188100.0,28.1039,28.139,28.0689,28.1127,188100.0
2012-01-25 15:50:00,32.1,32.12,31.99,32.05,249300.0,28.1127,28.1302,28.0163,28.0689,249300.0
2012-01-26 09:30:00,32.18,33.2,31.93,32.18,916500.0,28.1827,29.076,27.9638,28.1827,916500.0
2012-01-26 09:40:00,32.16,32.46,32.11,32.44,319800.0,28.1652,28.428,28.1214,28.4104,319800.0
2012-01-26 09:50:00,32.46,32.73,32.44,32.69,392700.0,28.428,28.6644,28.4104,28.6294,392700.0
2012-01-26 10:00:00,32.71,32.71,32.28,32.28,366900.0,28.6469,28.6469,28.2703,28.2703,366900.0
2012-01-26 10:10:00,32.29,32.3,31.9,32.0,240000.0,28.2791,28.2878,27.9375,28.0251,240000.0
2012-01-26 10:20:00,31.99,32.17,31.95,32.12,205800.0,28.0163,28.174,27.9813,28.1302,205800.0
2012-01-26 10:30:00,32.12,32.12,31.97,32.03,80100.0,28.1302,28.1302,27.9988,28.0514,80100.0
2012-01-26 10:40:00,32.03,32.03,31.96,32.02,152700.0,28.0514,28.0514,27.9901,28.0426,152700.0
2012-01-26 10:50:00,32.0,32.07,31.95,31.95,59400.0,28.0251,28.0864,27.9813,27.9813,59400.0
2012-01-26 11:00:00,31.98,31.98,31.78,31.87,122700.0,28.0076,28.0076,27.8324,27.9112,122700.0
2012-01-26 11:10:00,31.87,31.93,31.85,31.92,58500.0,27.9112,27.9638,27.8937,27.955,58500.0
2012-01-26 11:20:00,31.92,31.92,31.81,31.83,63600.0,27.955,27.955,27.8587,27.8762,63600.0
2012-01-26 11:30:00,31.85,31.85,31.75,31.81,60300.0,27.8937,27.8937,27.8062,27.8587,60300.0
2012-01-26 11:40:00,31.81,32.37,31.81,32.33,447000.0,27.8587,28.3491,27.8587,28.3141,447000.0
2012-01-26 11:50:00,32.33,32.5,32.26,32.49,249000.0,28.3141,28.463,28.2528,28.4542,249000.0
2012-01-26 12:00:00,32.47,32.73,32.47,32.51,247200.0,28.4367,28.6644,28.4367,28.4717,247200.0
2012-01-26 12:10:00,32.53,32.62,32.5,32.55,225600.0,28.4893,28.5681,28.463,28.5068,225600.0
2012-01-26 12:20:00,32.55,32.59,32.47,32.52,165900.0,28.5068,28.5418,28.4367,28.4805,165900.0
2012-01-26 12:30:00,32.53,32.62,32.48,32.53,101700.0,28.4893,28.5681,28.4455,28.4893,101700.0
2012-01-26 12:40:00,32.52,32.63,32.5,32.6,144000.0,28.4805,28.5768,28.463,28.5506,144000.0
2012-01-26 12:50:00,32.6,32.62,32.56,32.62,82800.0,28.5506,28.5681,28.5155,28.5681,82800.0
2012-01-26 13:00:00,32.6,32.8,32.53,32.8,84900.0,28.5506,28.7257,28.4893,28.7257,84900.0
2012-01-26 13:10:00,32.79,33.06,32.74,32.76,315600.0,28.717,28.9534,28.6732,28.6907,315600.0
2012-01-26 13:20:00,32.73,32.78,32.66,32.72,115200.0,28.6644,28.7082,28.6031,28.6557,115200.0
2012-01-26 13:30:00,32.69,32.7,32.5,32.52,93300.0,28.6294,28.6381,28.463,28.4805,93300.0
2012-01-26 13:40:00,32.52,32.61,32.49,32.53,138600.0,28.4805,28.5593,28.4542,28.4893,138600.0
2012-01-26 13:50:00,32.53,32.7,32.52,32.7,68700.0,28.4893,28.6381,28.4805,28.6381,68700.0
2012-01-26 14:00:00,32.7,32.75,32.69,32.73,125700.0,28.6381,28.6819,28.6294,28.6644,125700.0
2012-01-26 14:10:00,32.72,32.72,32.62,32.67,137700.0,28.6557,28.6557,28.5681,28.6119,137700.0
2012-01-26 14:20:00,32.69,32.72,32.67,32.72,96300.0,28.6294,28.6557,28.6119,28.6557,96300.0
2012-01-26 14:30:00,32.72,32.8,32.55,32.55,107700.0,28.6557,28.7257,28.5068,28.5068,107700.0
2012-01-26 14:40:00,32.55,32.62,32.42,32.54,436500.0,28.5068,28.5681,28.3929,28.498,436500.0
2012-01-26 14:50:00,32.53,32.55,32.43,32.45,63300.0,28.4893,28.5068,28.4017,28.4192,63300.0
2012-01-26 15:00:00,32.45,32.5,32.4,32.49,71700.0,28.4192,28.463,28.3754,28.4542,71700.0
2012-01-26 15:10:00,32.49,32.53,32.46,32.52,55500.0,28.4542,28.4893,28.428,28.4805,55500.0
2012-01-26 15:20:00,32.51,32.51,32.4,32.41,86700.0,28.4717,28.4717,28.3754,28.3842,86700.0
2012-01-26 15:30:00,32.41,32.68,32.39,32.67,212700.0,28.3842,28.6206,28.3667,28.6119,212700.0
2012-01-26 15:40:00,32.67,32.8,32.6,32.8,248400.0,28.6119,28.7257,28.5506,28.7257,248400.0
2012-01-26 15:50:00,32.8,32.82,32.57,32.68,385500.0,28.7257,28.7432,28.5243,28.6206,385500.0
2012-01-27 09:30:00,32.24,32.83,31.81,32.59,468000.0,28.2353,28.752,27.8587,28.5418,468000.0
2012-01-27 09:40:00,32.6,32.74,32.47,32.52,197700.0,28.5506,28.6732,28.4367,28.4805,197700.0
2012-01-27 09:50:00,32.5,32.54,32.34,32.35,139200.0,28.463,28.498,28.3229,28.3316,139200.0
2012-01-27 10:00:00,32.36,32.39,32.29,32.32,141300.0,28.3404,28.3667,28.2791,28.3053,141300.0
2012-01-27 10:10:00,32.33,32.37,32.22,32.29,106800.0,28.3141,28.3491,28.2178,28.2791,106800.0
2012-01-27 10:20:00,32.29,32.39,32.27,32.33,97200.0,28.2791,28.3667,28.2616,28.3141,97200.0
2012-01-27 10:30:00,32.35,32.39,32.26,32.39,86700.0,28.3316,28.3667,28.2528,28.3667,86700.0
2012-01-27 10:40:00,32.38,32.38,32.18,32.21,88200.0,28.3579,28.3579,28.1827,28.209,88200.0
2012-01-27 10:50:00,32.2,32.24,32.16,32.18,98700.0,28.2003,28.2353,28.1652,28.1827,98700.0
2012-01-27 11:00:00,32.18,32.27,32.16,32.21,164400.0,28.1827,28.2616,28.1652,28.209,164400.0
2012-01-27 11:10:00,32.21,32.34,32.17,32.33,147300.0,28.209,28.3229,28.174,28.3141,147300.0
2012-01-27 11:20:00,32.34,32.34,32.23,32.26,58800.0,28.3229,28.3229,28.2265,28.2528,58800.0
2012-01-27 11:30:00,32.26,32.27,32.16,32.21,84000.0,28.2528,28.2616,28.1652,28.209,84000.0
2012-01-27 11:40:00,32.19,32.26,32.17,32.26,35100.0,28.1915,28.2528,28.174,28.2528,35100.0
2012-01-27 11:50:00,32.27,32.37,32.27,32.35,57900.0,28.2616,28.3491,28.2616,28.3316,57900.0
2012-01-27 12:00:00,32.37,32.4,32.31,32.32,49500.0,28.3491,28.3754,28.2966,28.3053,49500.0
2012-01-27 12:10:00,32.32,32.35,32.31,32.34,43200.0,28.3053,28.3316,28.2966,28.3229,43200.0
2012-01-27 12:20:00,32.34,32.36,32.31,32.33,37500.0,28.3229,28.3404,28.2966,28.3141,37500.0
2012-01-27 12:30:00,32.33,32.41,32.31,32.38,44700.0,28.3141,28.3842,28.2966,28.3579,44700.0
2012-01-27 12:40:00,32.36,32.37,32.3,32.31,37500.0,28.3404,28.3491,28.2878,28.2966,37500.0
2012-01-27 12:50:00,32.31,32.35,32.29,32.29,48300.0,28.2966,28.3316,28.2791,28.2791,48300.0
2012-01-27 13:00:00,32.29,32.3,32.22,32.23,66000.0,28.2791,28.2878,28.2178,28.2265,66000.0
2012-01-27 13:10:00,32.22,32.38,32.22,32.38,44700.0,28.2178,28.3579,28.2178,28.3579,44700.0
2012-01-27 13:20:00,32.37,32.43,32.35,32.41,46800.0,28.3491,28.4017,28.3316,28.3842,46800.0
2012-01-27 13:30:00,32.41,32.46,32.4,32.45,34800.0,28.3842,28.428,28.3754,28.4192,34800.0
2012-01-27 13:40:00,32.46,32.46,32.4,32.4,75000.0,28.428,28.428,28.3754,28.3754,75000.0
2012-01-27 13:50:00,32.4,32.4,32.33,32.37,85200.0,28.3754,28.3754,28.3141,28.3491,85200.0
2012-01-27 14:00:00,32.37,32.42,32.36,32.37,53400.0,28.3491,28.3929,28.3404,28.3491,53400.0
2012-01-27 14:10:00,32.38,32.38,32.3,32.32,134100.0,28.3579,28.3579,28.2878,28.3053,134100.0
2012-01-27 14:20:00,32.32,32.41,32.32,32.4,54600.0,28.3053,28.3842,28.3053,28.3754,54600.0
2012-01-27 14:30:00,32.4,32.4,32.32,32.38,56700.0,28.3754,28.3754,28.3053,28.3579,56700.0
2012-01-27 14:40:00,32.38,32.39,32.35,32.38,75000.0,28.3579,28.3667,28.3316,28.3579,75000.0
2012-01-27 14:50:00,32.38,32.46,32.37,32.44,90600.0,28.3579,28.428,28.3491,28.4104,90600.0
2012-01-27 15:00:00,32.44,32.54,32.42,32.53,189600.0,28.4104,28.498,28.3929,28.4893,189600.0
2012-01-27 15:10:00,32.53,32.54,32.45,32.5,171000.0,28.4893,28.498,28.4192,28.463,171000.0
2012-01-27 15:20:00,32.5,32.52,32.48,32.51,97800.0,28.463,28.4805,28.4455,28.4717,97800.0
2012-01-27 15:30:00,32.5,32.55,32.49,32.49,206100.0,28.463,28.5068,28.4542,28.4542,206100.0
2012-01-27 15:40:00,32.5,32.5,32.36,32.39,211500.0,28.463,28.463,28.3404,28.3667,211500.0
2012-01-27 15:50:00,32.39,32.49,32.39,32.4,295500.0,28.3667,28.4542,28.3667,28.3754,295500.0
2012-01-30 09:30:00,32.15,32.42,32.07,32.36,76500.0,28.1565,28.3929,28.0864,28.3404,76500.0
2012-01-30 09:40:00,32.36,32.39,32.08,32.08,96900.0,28.3404,28.3667,28.0952,28.0952,96900.0
2012-01-30 09:50:00,32.09,32.25,32.08,32.2,72300.0,28.1039,28.244,28.0952,28.2003,72300.0
2012-01-30 10:00:00,32.2,32.25,32.15,32.24,63600.0,28.2003,28.244,28.1565,28.2353,63600.0
2012-01-30 10:10:00,32.24,32.24,32.08,32.1,96600.0,28.2353,28.2353,28.0952,28.1127,96600.0
2012-01-30 10:20:00,32.1,32.11,31.93,31.96,141600.0,28.1127,28.1214,27.9638,27.9901,141600.0
2012-01-30 10:30:00,31.96,32.11,31.95,32.0,128100.0,27.9901,28.1214,27.9813,28.0251,128100.0
2012-01-30 10:40:00,32.0,32.04,32.0,32.02,151500.0,28.0251,28.0601,28.0251,28.0426,151500.0
2012-01-30 10:50:00,32.02,32.03,31.94,32.01,213300.0,28.0426,28.0514,27.9726,28.0339,213300.0
2012-01-30 11:00:00,32.01,32.13,31.98,32.13,94200.0,28.0339,28.139,28.0076,28.139,94200.0
2012-01-30 11:10:00,32.12,32.28,32.12,32.27,84000.0,28.1302,28.2703,28.1302,28.2616,84000.0
2012-01-30 11:20:00,32.28,32.28,32.17,32.17,68700.0,28.2703,28.2703,28.174,28.174,68700.0
2012-01-30 11:30:00,32.17,32.19,32.15,32.17,37200.0,28.174,28.1915,28.1565,28.174,37200.0
2012-01-30 11:40:00,32.18,32.18,32.07,32.09,40200.0,28.1827,28.1827,28.0864,28.1039,40200.0
2012-01-30 11:50:00,32.08,32.11,32.02,32.08,112800.0,28.0952,28.1214,28.0426,28.0952,112800.0
2012-01-30 12:00:00,32.08,32.14,32.08,32.12,42300.0,28.0952,28.1477,28.0952,28.1302,42300.0
2012-01-30 12:10:00,32.12,32.14,32.08,32.11,44100.0,28.1302,28.1477,28.0952,28.1214,44100.0
2012-01-30 12:20:00,32.11,32.13,32.09,32.1,57900.0,28.1214,28.139,28.1039,28.1127,57900.0
2012-01-30 12:30:00,32.1,32.1,32.05,32.06,40500.0,28.1127,28.1127,28.0689,28.0776,40500.0
2012-01-30 12:40:00,32.06,32.07,32.01,32.01,56400.0,28.0776,28.0864,28.0339,28.0339,56400.0
2012-01-30 12:50:00,32.01,32.11,31.99,32.11,68400.0,28.0339,28.1214,28.0163,28.1214,68400.0
2012-01-30 13:00:00,32.11,32.13,32.07,32.09,42000.0,28.1214,28.139,28.0864,28.1039,42000.0
2012-01-30 13:10:00,32.09,32.09,32.06,32.07,16800.0,28.1039,28.1039,28.0776,28.0864,16800.0
2012-01-30 13:20:00,32.07,32.09,32.05,32.06,35400.0,28.0864,28.1039,28.0689,28.0776,35400.0
2012-01-30 13:30:00,32.07,32.15,32.07,32.12,51900.0,28.0864,28.1565,28.0864,28.1302,51900.0
2012-01-30 13:40:00,32.14,32.19,32.12,32.19,28500.0,28.1477,28.1915,28.1302,28.1915,28500.0
2012-01-30 13:50:00,32.19,32.25,32.19,32.25,30900.0,28.1915,28.244,28.1915,28.244,30900.0
2012-01-30 14:00:00,32.26,32.28,32.24,32.24,30000.0,28.2528,28.2703,28.2353,28.2353,30000.0
2012-01-30 14:10:00,32.24,32.3,32.24,32.29,26700.0,28.2353,28.2878,28.2353,28.2791,26700.0
2012-01-30 14:20:00,32.29,32.29,32.27,32.29,29400.0,28.2791,28.2791,28.2616,28.2791,29400.0
2012-01-30 14:30:00,32.29,32.31,32.28,32.31,73800.0,28.2791,28.2966,28.2703,28.2966,73800.0
2012-01-30 14:40:00,32.31,32.38,32.31,32.35,89700.0,28.2966,28.3579,28.2966,28.3316,89700.0
2012-01-30 14:50:00,32.35,32.37,32.31,32.33,53400.0,28.3316,28.3491,28.2966,28.3141,53400.0
2012-01-30 15:00:00,32.33,32.33,32.3,32.31,81900.0,28.3141,28.3141,28.2878,28.2966,81900.0
2012-01-30 15:10:00,32.31,32.34,32.3,32.3,55200.0,28.2966,28.3229,28.2878,28.2878,55200.0
2012-01-30 15:20:00,32.3,32.33,32.29,32.32,68100.0,28.2878,28.3141,28.2791,28.3053,68100.0
2012-01-30 15:30:00,32.32,32.32,32.23,32.27,79800.0,28.3053,28.3053,28.2265,28.2616,79800.0
2012-01-30 15:40:00,32.27,32.29,32.23,32.28,124500.0,28.2616,28.2791,28.2265,28.2703,124500.0
2012-01-30 15:50:00,32.28,32.28,32.23,32.26,184200.0,28.2703,28.2703,28.2265,28.2528,184200.0
2012-01-31 09:30:00,32.52,32.93,32.46,32.67,179700.0,28.4805,28.8396,28.428,28.6119,179700.0
2012-01-31 09:40:00,32.67,32.73,32.56,32.57,117000.0,28.6119,28.6644,28.5155,28.5243,117000.0
2012-01-31 09:50:00,32.51,32.55,32.36,32.39,74400.0,28.4717,28.5068,28.3404,28.3667,74400.0
2012-01-31 10:00:00,32.38,32.45,32.31,32.41,68400.0,28.3579,28.4192,28.2966,28.3842,68400.0
2012-01-31 10:10:00,32.41,32.52,32.41,32.46,64800.0,28.3842,28.4805,28.3842,28.428,64800.0
2012-01-31 10:20:00,32.47,32.49,32.41,32.43,57000.0,28.4367,28.4542,28.3842,28.4017,57000.0
2012-01-31 10:30:00,32.43,32.43,32.31,32.33,40800.0,28.4017,28.4017,28.2966,28.3141,40800.0
2012-01-31 10:40:00,32.33,32.35,32.23,32.26,84300.0,28.3141,28.3316,28.2265,28.2528,84300.0
2012-01-31 10:50:00,32.25,32.25,32.12,32.19,51000.0,28.244,28.244,28.1302,28.1915,51000.0
2012-01-31 11:00:00,32.19,32.2,32.12,32.16,75300.0,28.1915,28.2003,28.1302,28.1652,75300.0
2012-01-31 11:10:00,32.15,32.16,32.03,32.08,95700.0,28.1565,28.1652,28.0514,28.0952,95700.0
2012-01-31 11:20:00,32.08,32.09,32.04,32.04,74400.0,28.0952,28.1039,28.0601,28.0601,74400.0
2012-01-31 11:30:00,32.04,32.15,32.0,32.15,41400.0,28.0601,28.1565,28.0251,28.1565,41400.0
2012-01-31 11:40:00,32.15,32.16,32.06,32.06,39000.0,28.1565,28.1652,28.0776,28.0776,39000.0
2012-01-31 11:50:00,32.07,32.07,31.98,32.07,42300.0,28.0864,28.0864,28.0076,28.0864,42300.0
2012-01-31 12:00:00,32.07,32.1,32.03,32.09,116700.0,28.0864,28.1127,28.0514,28.1039,116700.0
2012-01-31 12:10:00,32.08,32.1,32.06,32.08,45900.0,28.0952,28.1127,28.0776,28.0952,45900.0
2012-01-31 12:20:00,32.08,32.13,32.07,32.12,107100.0,28.0952,28.139,28.0864,28.1302,107100.0
2012-01-31 12:30:00,32.13,32.19,32.13,32.18,31500.0,28.139,28.1915,28.139,28.1827,31500.0
2012-01-31 12:40:00,32.19,32.2,32.13,32.13,21000.0,28.1915,28.2003,28.139,28.139,21000.0
2012-01-31 12:50:00,32.13,32.17,32.11,32.16,31200.0,28.139,28.174,28.1214,28.1652,31200.0
2012-01-31 13:00:00,32.17,32.23,32.16,32.23,41100.0,28.174,28.2265,28.1652,28.2265,41100.0
2012-01-31 13:10:00,32.24,32.28,32.24,32.28,21300.0,28.2353,28.2703,28.2353,28.2703,21300.0
2012-01-31 13:20:00,32.29,32.3,32.23,32.24,40200.0,28.2791,28.2878,28.2265,28.2353,40200.0
2012-01-31 13:30:00,32.25,32.27,32.24,32.27,33300.0,28.244,28.2616,28.2353,28.2616,33300.0
2012-01-31 13:40:00,32.26,32.27,32.24,32.24,35400.0,28.2528,28.2616,28.2353,28.2353,35400.0
2012-01-31 13:50:00,32.24,32.24,32.2,32.22,37500.0,28.2353,28.2353,28.2003,28.2178,37500.0
2012-01-31 14:00:00,32.23,32.26,32.23,32.24,61500.0,28.2265,28.2528,28.2265,28.2353,61500.0
2012-01-31 14:10:00,32.24,32.33,32.24,32.33,53100.0,28.2353,28.3141,28.2353,28.3141,53100.0
2012-01-31 14:20:00,32.34,32.37,32.33,32.35,39300.0,28.3229,28.3491,28.3141,28.3316,39300.0
2012-01-31 14:30:00,32.35,32.36,32.32,32.36,41400.0,28.3316,28.3404,28.3053,28.3404,41400.0
2012-01-31 14:40:00,32.36,32.37,32.34,32.37,42300.0,28.3404,28.3491,28.3229,28.3491,42300.0
2012-01-31 14:50:00,32.36,32.42,32.36,32.42,53100.0,28.3404,28.3929,28.3404,28.3929,53100.0
2012-01-31 15:00:00,32.41,32.44,32.38,32.43,42600.0,28.3842,28.4104,28.3579,28.4017,42600.0
2012-01-31 15:10:00,32.43,32.45,32.4,32.42,45900.0,28.4017,28.4192,28.3754,28.3929,45900.0
2012-01-31 15:20:00,32.42,32.43,32.37,32.42,46800.0,28.3929,28.4017,28.3491,28.3929,46800.0
2012-01-31 15:30:00,32.42,32.44,32.38,32.43,59700.0,28.3929,28.4104,28.3579,28.4017,59700.0
2012-01-31 15:40:00,32.43,32.49,32.43,32.45,169500.0,28.4017,28.4542,28.4017,28.4192,169500.0
2012-01-31 15:50:00,32.45,32.52,32.44,32.5,292800.0,28.4192,28.4805,28.4104,28.463,292800.0
2012-02-01 09:30:00,32.63,32.69,32.53,32.61,295500.0,28.5768,28.6294,28.4893,28.5593,295500.0
2012-02-01 09:40:00,32.6,32.6,32.38,32.39,97500.0,28.5506,28.5506,28.3579,28.3667,97500.0
2012-02-01 09:50:00,32.39,32.39,32.27,32.32,125100.0,28.3667,28.3667,28.2616,28.3053,125100.0
2012-02-01 10:00:00,32.34,32.42,32.28,32.29,154200.0,28.3229,28.3929,28.2703,28.2791,154200.0
2012-02-01 10:10:00,32.29,32.46,32.29,32.45,68400.0,28.2791,28.428,28.2791,28.4192,68400.0
2012-02-01 10:20:00,32.43,32.44,32.36,32.36,99600.0,28.4017,28.4104,28.3404,28.3404,99600.0
2012-02-01 10:30:00,32.37,32.44,32.36,32.36,60000.0,28.3491,28.4104,28.3404,28.3404,60000.0
2012-02-01 10:40:00,32.36,32.37,32.18,32.18,157200.0,28.3404,28.3491,28.1827,28.1827,157200.0
2012-02-01 10:50:00,32.18,32.24,32.11,32.24,290400.0,28.1827,28.2353,28.1214,28.2353,290400.0
2012-02-01 11:00:00,32.24,32.35,32.24,32.34,71100.0,28.2353,28.3316,28.2353,28.3229,71100.0
2012-02-01 11:10:00,32.34,32.34,32.25,32.25,56100.0,28.3229,28.3229,28.244,28.244,56100.0
2012-02-01 11:20:00,32.26,32.26,32.18,32.19,89400.0,28.2528,28.2528,28.1827,28.1915,89400.0
2012-02-01 11:30:00,32.19,32.21,32.15,32.17,72000.0,28.1915,28.209,28.1565,28.174,72000.0
2012-02-01 11:40:00,32.17,32.22,32.17,32.2,65700.0,28.174,28.2178,28.174,28.2003,65700.0
2012-02-01 11:50:00,32.2,32.21,32.19,32.19,34500.0,28.2003,28.209,28.1915,28.1915,34500.0
2012-02-01 12:00:00,32.18,32.19,32.1,32.1,59700.0,28.1827,28.1915,28.1127,28.1127,59700.0
2012-02-01 12:10:00,32.1,32.16,32.07,32.16,104700.0,28.1127,28.1652,28.0864,28.1652,104700.0
2012-02-01 12:20:00,32.16,32.23,32.16,32.22,181800.0,28.1652,28.2265,28.1652,28.2178,181800.0
2012-02-01 12:30:00,32.22,32.23,32.21,32.22,73500.0,28.2178,28.2265,28.209,28.2178,73500.0
2012-02-01 12:40:00,32.22,32.24,32.21,32.23,38700.0,28.2178,28.2353,28.209,28.2265,38700.0
2012-02-01 12:50:00,32.22,32.23,32.2,32.23,93000.0,28.2178,28.2265,28.2003,28.2265,93000.0
2012-02-01 13:00:00,32.23,32.25,32.22,32.24,63300.0,28.2265,28.244,28.2178,28.2353,63300.0
2012-02-01 13:10:00,32.24,32.25,32.19,32.2,65700.0,28.2353,28.244,28.1915,28.2003,65700.0
2012-02-01 13:20:00,32.2,32.24,32.18,32.18,28200.0,28.2003,28.2353,28.1827,28.1827,28200.0
2012-02-01 13:30:00,32.18,32.24,32.15,32.24,81000.0,28.1827,28.2353,28.1565,28.2353,81000.0
2012-02-01 13:40:00,32.23,32.25,32.18,32.25,118800.0,28.2265,28.244,28.1827,28.244,118800.0
2012-02-01 13:50:00,32.25,32.32,32.25,32.31,130800.0,28.244,28.3053,28.244,28.2966,130800.0
2012-02-01 14:00:00,32.32,32.34,32.3,32.32,84000.0,28.3053,28.3229,28.2878,28.3053,84000.0
2012-02-01 14:10:00,32.32,32.36,32.32,32.35,60000.0,28.3053,28.3404,28.3053,28.3316,60000.0
2012-02-01 14:20:00,32.35,32.36,32.33,32.35,73800.0,28.3316,28.3404,28.3141,28.3316,73800.0
2012-02-01 14:30:00,32.35,32.35,32.31,32.33,92400.0,28.3316,28.3316,28.2966,28.3141,92400.0
2012-02-01 14:40:00,32.33,32.36,32.31,32.33,97500.0,28.3141,28.3404,28.2966,28.3141,97500.0
2012-02-01 14:50:00,32.35,32.38,32.35,32.36,109800.0,28.3316,28.3579,28.3316,28.3404,109800.0
2012-02-01 15:00:00,32.37,32.4,32.36,32.39,78300.0,28.3491,28.3754,28.3404,28.3667,78300.0
2012-02-01 15:10:00,32.39,32.45,32.38,32.42,111900.0,28.3667,28.4192,28.3579,28.3929,111900.0
2012-02-01 15:20:00,32.43,32.45,32.35,32.35,95700.0,28.4017,28.4192,28.3316,28.3316,95700.0
2012-02-01 15:30:00,32.35,32.43,32.35,32.41,94200.0,28.3316,28.4017,28.3316,28.3842,94200.0
2012-02-01 15:40:00,32.41,32.49,32.41,32.48,176100.0,28.3842,28.4542,28.3842,28.4455,176100.0
2012-02-01 15:50:00,32.47,32.52,32.44,32.51,321000.0,28.4367,28.4805,28.4104,28.4717,321000.0
2012-02-02 09:30:00,32.52,32.63,32.44,32.47,34200.0,28.4805,28.5768,28.4104,28.4367,34200.0
2012-02-02 09:40:00,32.47,32.47,32.27,32.29,59400.0,28.4367,28.4367,28.2616,28.2791,59400.0
2012-02-02 09:50:00,32.33,32.37,32.28,32.36,64500.0,28.3141,28.3491,28.2703,28.3404,64500.0
2012-02-02 10:00:00,32.37,32.42,32.33,32.41,94800.0,28.3491,28.3929,28.3141,28.3842,94800.0
2012-02-02 10:10:00,32.4,32.45,32.37,32.41,46800.0,28.3754,28.4192,28.3491,28.3842,46800.0
2012-02-02 10:20:00,32.41,32.44,32.34,32.39,87000.0,28.3842,28.4104,28.3229,28.3667,87000.0
2012-02-02 10:30:00,32.39,32.48,32.35,32.44,241500.0,28.3667,28.4455,28.3316,28.4104,241500.0
2012-02-02 10:40:00,32.45,32.5,32.39,32.41,85500.0,28.4192,28.463,28.3667,28.3842,85500.0
2012-02-02 10:50:00,32.42,32.54,32.41,32.5,77400.0,28.3929,28.498,28.3842,28.463,77400.0
2012-02-02 11:00:00,32.51,32.56,32.48,32.49,58500.0,28.4717,28.5155,28.4455,28.4542,58500.0
2012-02-02 11:10:00,32.49,32.51,32.39,32.4,46800.0,28.4542,28.4717,28.3667,28.3754,46800.0
2012-02-02 11:20:00,32.41,32.45,32.4,32.41,43800.0,28.3842,28.4192,28.3754,28.3842,43800.0
2012-02-02 11:30:00,32.41,32.46,32.34,32.36,53100.0,28.3842,28.428,28.3229,28.3404,53100.0
2012-02-02 11:40:00,32.36,32.38,32.32,32.34,45300.0,28.3404,28.3579,28.3053,28.3229,45300.0
2012-02-02 11:50:00,32.35,32.4,32.34,32.36,35700.0,28.3316,28.3754,28.3229,28.3404,35700.0
2012-02-02 12:00:00,32.33,32.36,32.33,32.35,38400.0,28.3141,28.3404,28.3141,28.3316,38400.0
2012-02-02 12:10:00,32.35,32.37,32.33,32.35,28200.0,28.3316,28.3491,28.3141,28.3316,28200.0
2012-02-02 12:20:00,32.35,32.37,32.34,32.35,26400.0,28.3316,28.3491,28.3229,28.3316,26400.0
2012-02-02 12:30:00,32.34,32.35,32.31,32.32,26700.0,28.3229,28.3316,28.2966,28.3053,26700.0
2012-02-02 12:40:00,32.33,32.37,32.33,32.36,31500.0,28.3141,28.3491,28.3141,28.3404,31500.0
2012-02-02 12:50:00,32.35,32.37,32.34,32.37,26100.0,28.3316,28.3491,28.3229,28.3491,26100.0
2012-02-02 13:00:00,32.36,32.37,32.33,32.35,55200.0,28.3404,28.3491,28.3141,28.3316,55200.0
2012-02-02 13:10:00,32.36,32.36,32.33,32.34,102000.0,28.3404,28.3404,28.3141,28.3229,102000.0
2012-02-02 13:20:00,32.33,32.34,32.31,32.33,54300.0,28.3141,28.3229,28.2966,28.3141,54300.0
2012-02-02 13:30:00,32.33,32.35,32.31,32.34,100500.0,28.3141,28.3316,28.2966,28.3229,100500.0
2012-02-02 13:40:00,32.34,32.38,32.32,32.33,127800.0,28.3229,28.3579,28.3053,28.3141,127800.0
2012-02-02 13:50:00,32.33,32.37,32.32,32.37,40200.0,28.3141,28.3491,28.3053,28.3491,40200.0
2012-02-02 14:00:00,32.37,32.4,32.35,32.39,60900.0,28.3491,28.3754,28.3316,28.3667,60900.0
2012-02-02 14:10:00,32.38,32.4,32.33,32.35,144900.0,28.3579,28.3754,28.3141,28.3316,144900.0
2012-02-02 14:20:00,32.35,32.37,32.33,32.34,26400.0,28.3316,28.3491,28.3141,28.3229,26400.0
2012-02-02 14:30:00,32.33,32.37,32.33,32.36,43800.0,28.3141,28.3491,28.3141,28.3404,43800.0
2012-02-02 14:40:00,32.35,32.39,32.34,32.36,62400.0,28.3316,28.3667,28.3229,28.3404,62400.0
2012-02-02 14:50:00,32.36,32.36,32.32,32.34,78600.0,28.3404,28.3404,28.3053,28.3229,78600.0
2012-02-02 15:00:00,32.33,32.36,32.32,32.34,79500.0,28.3141,28.3404,28.3053,28.3229,79500.0
2012-02-02 15:10:00,32.34,32.39,32.33,32.36,72300.0,28.3229,28.3667,28.3141,28.3404,72300.0
2012-02-02 15:20:00,32.36,32.37,32.34,32.34,51300.0,28.3404,28.3491,28.3229,28.3229,51300.0
2012-02-02 15:30:00,32.35,32.37,32.34,32.36,53700.0,28.3316,28.3491,28.3229,28.3404,53700.0
2012-02-02 15:40:00,32.35,32.36,32.33,32.33,111300.0,28.3316,28.3404,28.3141,28.3141,111300.0
2012-02-02 15:50:00,32.33,32.33,32.3,32.31,145200.0,28.3141,28.3141,28.2878,28.2966,145200.0
2012-02-03 09:30:00,32.6,32.83,32.56,32.76,207300.0,28.5506,28.752,28.5155,28.6907,207300.0
2012-02-03 09:40:00,32.76,32.88,32.76,32.86,134400.0,28.6907,28.7958,28.6907,28.7783,134400.0
2012-02-03 09:50:00,32.86,32.87,32.67,32.68,82200.0,28.7783,28.787,28.6119,28.6206,82200.0
2012-02-03 10:00:00,32.68,32.77,32.67,32.74,135300.0,28.6206,28.6995,28.6119,28.6732,135300.0
2012-02-03 10:10:00,32.76,32.79,32.7,32.7,169800.0,28.6907,28.717,28.6381,28.6381,169800.0
2012-02-03 10:20:00,32.7,32.75,32.64,32.66,102600.0,28.6381,28.6819,28.5856,28.6031,102600.0
2012-02-03 10:30:00,32.66,32.79,32.66,32.79,56700.0,28.6031,28.717,28.6031,28.717,56700.0
2012-02-03 10:40:00,32.78,32.79,32.73,32.77,84600.0,28.7082,28.717,28.6644,28.6995,84600.0
2012-02-03 10:50:00,32.77,32.83,32.75,32.77,60900.0,28.6995,28.752,28.6819,28.6995,60900.0
2012-02-03 11:00:00,32.76,32.79,32.75,32.76,66900.0,28.6907,28.717,28.6819,28.6907,66900.0
2012-02-03 11:10:00,32.75,32.76,32.7,32.72,57000.0,28.6819,28.6907,28.6381,28.6557,57000.0
2012-02-03 11:20:00,32.73,32.76,32.7,32.71,41700.0,28.6644,28.6907,28.6381,28.6469,41700.0
2012-02-03 11:30:00,32.7,32.74,32.69,32.74,87900.0,28.6381,28.6732,28.6294,28.6732,87900.0
2012-02-03 11:40:00,32.74,32.74,32.71,32.72,28200.0,28.6732,28.6732,28.6469,28.6557,28200.0
2012-02-03 11:50:00,32.72,32.72,32.64,32.64,37500.0,28.6557,28.6557,28.5856,28.5856,37500.0
2012-02-03 12:00:00,32.64,32.66,32.63,32.66,44100.0,28.5856,28.6031,28.5768,28.6031,44100.0
2012-02-03 12:10:00,32.66,32.67,32.62,32.63,55800.0,28.6031,28.6119,28.5681,28.5768,55800.0
2012-02-03 12:20:00,32.63,32.66,32.6,32.62,51000.0,28.5768,28.6031,28.5506,28.5681,51000.0
2012-02-03 12:30:00,32.62,32.67,32.62,32.62,56400.0,28.5681,28.6119,28.5681,28.5681,56400.0
2012-02-03 12:40:00,32.62,32.67,32.62,32.65,68700.0,28.5681,28.6119,28.5681,28.5944,68700.0
2012-02-03 12:50:00,32.64,32.66,32.61,32.64,121800.0,28.5856,28.6031,28.5593,28.5856,121800.0
2012-02-03 13:00:00,32.63,32.65,32.6,32.62,97200.0,28.5768,28.5944,28.5506,28.5681,97200.0
2012-02-03 13:10:00,32.62,32.63,32.59,32.62,114300.0,28.5681,28.5768,28.5418,28.5681,114300.0
2012-02-03 13:20:00,32.63,32.66,32.59,32.59,102000.0,28.5768,28.6031,28.5418,28.5418,102000.0
2012-02-03 13:30:00,32.6,32.63,32.59,32.6,50400.0,28.5506,28.5768,28.5418,28.5506,50400.0
2012-02-03 13:40:00,32.59,32.6,32.56,32.57,42900.0,28.5418,28.5506,28.5155,28.5243,42900.0
2012-02-03 13:50:00,32.57,32.57,32.52,32.53,41400.0,28.5243,28.5243,28.4805,28.4893,41400.0
2012-02-03 14:00:00,32.53,32.59,32.53,32.59,114600.0,28.4893,28.5418,28.4893,28.5418,114600.0
2012-02-03 14:10:00,32.59,32.61,32.59,32.61,49200.0,28.5418,28.5593,28.5418,28.5593,49200.0
2012-02-03 14:20:00,32.6,32.61,32.57,32.58,62400.0,28.5506,28.5593,28.5243,28.5331,62400.0
2012-02-03 14:30:00,32.59,32.63,32.58,32.6,80100.0,28.5418,28.5768,28.5331,28.5506,80100.0
2012-02-03 14:40:00,32.6,32.64,32.6,32.64,188100.0,28.5506,28.5856,28.5506,28.5856,188100.0
2012-02-03 14:50:00,32.64,32.64,32.62,32.63,67200.0,28.5856,28.5856,28.5681,28.5768,67200.0
2012-02-03 15:00:00,32.63,32.63,32.6,32.6,106800.0,28.5768,28.5768,28.5506,28.5506,106800.0
2012-02-03 15:10:00,32.6,32.65,32.6,32.62,90000.0,28.5506,28.5944,28.5506,28.5681,90000.0
2012-02-03 15:20:00,32.61,32.62,32.57,32.62,124500.0,28.5593,28.5681,28.5243,28.5681,124500.0
2012-02-03 15:30:00,32.62,32.63,32.6,32.61,111300.0,28.5681,28.5768,28.5506,28.5593,111300.0
2012-02-03 15:40:00,32.61,32.63,32.6,32.61,99000.0,28.5593,28.5768,28.5506,28.5593,99000.0
2012-02-03 15:50:00,32.61,32.62,32.58,32.59,255600.0,28.5593,28.5681,28.5331,28.5418,255600.0
2012-02-06 09:30:00,32.54,32.66,32.43,32.48,45000.0,28.498,28.6031,28.4017,28.4455,45000.0
2012-02-06 09:40:00,32.47,32.5,32.43,32.49,37200.0,28.4367,28.463,28.4017,28.4542,37200.0
2012-02-06 09:50:00,32.47,32.49,32.35,32.37,88800.0,28.4367,28.4542,28.3316,28.3491,88800.0
2012-02-06 10:00:00,32.35,32.48,32.35,32.46,40200.0,28.3316,28.4455,28.3316,28.428,40200.0
2012-02-06 10:10:00,32.47,32.48,32.44,32.46,45000.0,28.4367,28.4455,28.4104,28.428,45000.0
2012-02-06 10:20:00,32.46,32.47,32.41,32.43,55800.0,28.428,28.4367,28.3842,28.4017,55800.0
2012-02-06 10:30:00,32.42,32.43,32.32,32.33,113400.0,28.3929,28.4017,28.3053,28.3141,113400.0
2012-02-06 10:40:00,32.33,32.48,32.32,32.48,39600.0,28.3141,28.4455,28.3053,28.4455,39600.0
2012-02-06 10:50:00,32.48,32.51,32.45,32.47,33600.0,28.4455,28.4717,28.4192,28.4367,33600.0
2012-02-06 11:00:00,32.47,32.48,32.44,32.45,46500.0,28.4367,28.4455,28.4104,28.4192,46500.0
2012-02-06 11:10:00,32.45,32.48,32.45,32.48,30900.0,28.4192,28.4455,28.4192,28.4455,30900.0
2012-02-06 11:20:00,32.47,32.47,32.43,32.45,6900.0,28.4367,28.4367,28.4017,28.4192,6900.0
2012-02-06 11:30:00,32.45,32.48,32.43,32.45,8700.0,28.4192,28.4455,28.4017,28.4192,8700.0
2012-02-06 11:40:00,32.45,32.46,32.44,32.46,29100.0,28.4192,28.428,28.4104,28.428,29100.0
2012-02-06 11:50:00,32.46,32.46,32.42,32.44,15900.0,28.428,28.428,28.3929,28.4104,15900.0
2012-02-06 12:00:00,32.44,32.44,32.41,32.43,8700.0,28.4104,28.4104,28.3842,28.4017,8700.0
2012-02-06 12:10:00,32.43,32.43,32.4,32.42,27900.0,28.4017,28.4017,28.3754,28.3929,27900.0
2012-02-06 12:20:00,32.4,32.42,32.38,32.41,32700.0,28.3754,28.3929,28.3579,28.3842,32700.0
2012-02-06 12:30:00,32.41,32.47,32.41,32.46,16200.0,28.3842,28.4367,28.3842,28.428,16200.0
2012-02-06 12:40:00,32.44,32.48,32.43,32.48,29700.0,28.4104,28.4455,28.4017,28.4455,29700.0
2012-02-06 12:50:00,32.48,32.57,32.47,32.56,109500.0,28.4455,28.5243,28.4367,28.5155,109500.0
2012-02-06 13:00:00,32.56,32.6,32.56,32.6,44100.0,28.5155,28.5506,28.5155,28.5506,44100.0
2012-02-06 13:10:00,32.59,32.6,32.57,32.6,22800.0,28.5418,28.5506,28.5243,28.5506,22800.0
2012-02-06 13:20:00,32.6,32.61,32.59,32.6,30300.0,28.5506,28.5593,28.5418,28.5506,30300.0
2012-02-06 13:30:00,32.6,32.61,32.58,32.58,30000.0,28.5506,28.5593,28.5331,28.5331,30000.0
2012-02-06 13:40:00,32.58,32.6,32.55,32.56,16800.0,28.5331,28.5506,28.5068,28.5155,16800.0
2012-02-06 13:50:00,32.56,32.57,32.52,32.55,15000.0,28.5155,28.5243,28.4805,28.5068,15000.0
2012-02-06 14:00:00,32.57,32.58,32.57,32.57,33600.0,28.5243,28.5331,28.5243,28.5243,33600.0
2012-02-06 14:10:00,32.57,32.59,32.57,32.58,47700.0,28.5243,28.5418,28.5243,28.5331,47700.0
2012-02-06 14:20:00,32.58,32.6,32.58,32.59,39900.0,28.5331,28.5506,28.5331,28.5418,39900.0
2012-02-06 14:30:00,32.59,32.59,32.57,32.59,37800.0,28.5418,28.5418,28.5243,28.5418,37800.0
2012-02-06 14:40:00,32.59,32.59,32.51,32.52,119100.0,28.5418,28.5418,28.4717,28.4805,119100.0
2012-02-06 14:50:00,32.52,32.54,32.5,32.5,91200.0,28.4805,28.498,28.463,28.463,91200.0
2012-02-06 15:00:00,32.51,32.6,32.51,32.59,46800.0,28.4717,28.5506,28.4717,28.5418,46800.0
2012-02-06 15:10:00,32.59,32.61,32.58,32.61,80100.0,28.5418,28.5593,28.5331,28.5593,80100.0
2012-02-06 15:20:00,32.61,32.66,32.6,32.63,69900.0,28.5593,28.6031,28.5506,28.5768,69900.0
2012-02-06 15:30:00,32.62,32.64,32.57,32.57,72300.0,28.5681,28.5856,28.5243,28.5243,72300.0
2012-02-06 15:40:00,32.57,32.59,32.52,32.55,150600.0,28.5243,28.5418,28.4805,28.5068,150600.0
2012-02-06 15:50:00,32.55,32.59,32.52,32.57,214800.0,28.5068,28.5418,28.4805,28.5243,214800.0
2012-02-07 09:30:00,32.57,32.62,32.5,32.58,35700.0,28.5243,28.5681,28.463,28.5331,35700.0
2012-02-07 09:40:00,32.58,32.64,32.53,32.54,29700.0,28.5331,28.5856,28.4893,28.498,29700.0
2012-02-07 09:50:00,32.56,32.62,32.55,32.61,74400.0,28.5155,28.5681,28.5068,28.5593,74400.0
2012-02-07 10:00:00,32.61,32.66,32.58,32.65,47400.0,28.5593,28.6031,28.5331,28.5944,47400.0
2012-02-07 10:10:00,32.63,32.71,32.62,32.66,30900.0,28.5768,28.6469,28.5681,28.6031,30900.0
2012-02-07 10:20:00,32.68,32.74,32.67,32.7,20100.0,28.6206,28.6732,28.6119,28.6381,20100.0
2012-02-07 10:30:00,32.69,32.75,32.67,32.75,39600.0,28.6294,28.6819,28.6119,28.6819,39600.0
2012-02-07 10:40:00,32.75,32.87,32.75,32.85,59400.0,28.6819,28.787,28.6819,28.7695,59400.0
2012-02-07 10:50:00,32.87,32.98,32.87,32.98,128100.0,28.787,28.8834,28.787,28.8834,128100.0
2012-02-07 11:00:00,32.98,33.0,32.97,33.0,58800.0,28.8834,28.9009,28.8746,28.9009,58800.0
2012-02-07 11:10:00,32.99,33.0,32.98,33.0,23400.0,28.8921,28.9009,28.8834,28.9009,23400.0
2012-02-07 11:20:00,32.99,33.0,32.95,32.99,57300.0,28.8921,28.9009,28.8571,28.8921,57300.0
2012-02-07 11:30:00,32.99,33.07,32.98,33.01,105900.0,28.8921,28.9622,28.8834,28.9096,105900.0
2012-02-07 11:40:00,33.0,33.01,32.97,32.97,12300.0,28.9009,28.9096,28.8746,28.8746,12300.0
2012-02-07 11:50:00,32.97,32.98,32.91,32.91,18600.0,28.8746,28.8834,28.8221,28.8221,18600.0
2012-02-07 12:00:00,32.92,32.92,32.85,32.89,38100.0,28.8308,28.8308,28.7695,28.8045,38100.0
2012-02-07 12:10:00,32.87,32.88,32.85,32.87,14400.0,28.787,28.7958,28.7695,28.787,14400.0
2012-02-07 12:20:00,32.86,32.87,32.83,32.83,18300.0,28.7783,28.787,28.752,28.752,18300.0
2012-02-07 12:30:00,32.84,32.87,32.83,32.86,20700.0,28.7608,28.787,28.752,28.7783,20700.0
2012-02-07 12:40:00,32.86,32.86,32.79,32.8,59400.0,28.7783,28.7783,28.717,28.7257,59400.0
2012-02-07 12:50:00,32.8,32.83,32.8,32.83,24900.0,28.7257,28.752,28.7257,28.752,24900.0
2012-02-07 13:00:00,32.84,32.87,32.84,32.85,38700.0,28.7608,28.787,28.7608,28.7695,38700.0
2012-02-07 13:10:00,32.84,32.87,32.82,32.84,34800.0,28.7608,28.787,28.7432,28.7608,34800.0
2012-02-07 13:20:00,32.82,32.9,32.8,32.89,31800.0,28.7432,28.8133,28.7257,28.8045,31800.0
2012-02-07 13:30:00,32.88,32.88,32.82,32.82,16200.0,28.7958,28.7958,28.7432,28.7432,16200.0
2012-02-07 13:40:00,32.82,32.82,32.8,32.82,12300.0,28.7432,28.7432,28.7257,28.7432,12300.0
2012-02-07 13:50:00,32.83,32.86,32.82,32.85,17100.0,28.752,28.7783,28.7432,28.7695,17100.0
2012-02-07 14:00:00,32.83,32.86,32.82,32.84,42600.0,28.752,28.7783,28.7432,28.7608,42600.0
2012-02-07 14:10:00,32.85,32.86,32.81,32.81,63600.0,28.7695,28.7783,28.7345,28.7345,63600.0
2012-02-07 14:20:00,32.82,32.84,32.8,32.8,63300.0,28.7432,28.7608,28.7257,28.7257,63300.0
2012-02-07 14:30:00,32.81,32.82,32.78,32.8,47100.0,28.7345,28.7432,28.7082,28.7257,47100.0
2012-02-07 14:40:00,32.81,32.83,32.78,32.8,39600.0,28.7345,28.752,28.7082,28.7257,39600.0
2012-02-07 14:50:00,32.8,32.82,32.76,32.78,37500.0,28.7257,28.7432,28.6907,28.7082,37500.0
2012-02-07 15:00:00,32.78,32.84,32.77,32.84,102000.0,28.7082,28.7608,28.6995,28.7608,102000.0
2012-02-07 15:10:00,32.83,32.87,32.83,32.84,92700.0,28.752,28.787,28.752,28.7608,92700.0
2012-02-07 15:20:00,32.84,32.87,32.82,32.86,69000.0,28.7608,28.787,28.7432,28.7783,69000.0
2012-02-07 15:30:00,32.86,32.87,32.83,32.83,68400.0,28.7783,28.787,28.752,28.752,68400.0
2012-02-07 15:40:00,32.84,32.87,32.8,32.83,79800.0,28.7608,28.787,28.7257,28.752,79800.0
2012-02-07 15:50:00,32.84,32.86,32.82,32.82,170400.0,28.7608,28.7783,28.7432,28.7432,170400.0
2012-02-08 09:30:00,32.75,32.86,32.7,32.82,199200.0,28.6819,28.7783,28.6381,28.7432,199200.0
2012-02-08 09:40:00,32.82,32.89,32.82,32.83,57300.0,28.7432,28.8045,28.7432,28.752,57300.0
2012-02-08 09:50:00,32.83,32.93,32.82,32.91,87600.0,28.752,28.8396,28.7432,28.8221,87600.0
2012-02-08 10:00:00,32.92,33.02,32.9,32.94,123000.0,28.8308,28.9184,28.8133,28.8483,123000.0
2012-02-08 10:10:00,32.94,33.02,32.94,33.01,93600.0,28.8483,28.9184,28.8483,28.9096,93600.0
2012-02-08 10:20:00,33.01,33.02,32.94,32.94,24300.0,28.9096,28.9184,28.8483,28.8483,24300.0
2012-02-08 10:30:00,32.94,32.94,32.77,32.78,42900.0,28.8483,28.8483,28.6995,28.7082,42900.0
2012-02-08 10:40:00,32.78,32.9,32.78,32.9,33000.0,28.7082,28.8133,28.7082,28.8133,33000.0
2012-02-08 10:50:00,32.91,32.91,32.84,32.89,40800.0,28.8221,28.8221,28.7608,28.8045,40800.0
2012-02-08 11:00:00,32.88,32.9,32.77,32.79,40800.0,28.7958,28.8133,28.6995,28.717,40800.0
2012-02-08 11:10:00,32.77,32.78,32.71,32.72,19800.0,28.6995,28.7082,28.6469,28.6557,19800.0
2012-02-08 11:20:00,32.72,32.79,32.7,32.79,38400.0,28.6557,28.717,28.6381,28.717,38400.0
2012-02-08 11:30:00,32.79,32.85,32.79,32.83,36600.0,28.717,28.7695,28.717,28.752,36600.0
2012-02-08 11:40:00,32.83,32.87,32.82,32.87,31800.0,28.752,28.787,28.7432,28.787,31800.0
2012-02-08 11:50:00,32.86,32.9,32.85,32.89,37200.0,28.7783,28.8133,28.7695,28.8045,37200.0
2012-02-08 12:00:00,32.88,32.91,32.88,32.9,30300.0,28.7958,28.8221,28.7958,28.8133,30300.0
2012-02-08 12:10:00,32.9,32.93,32.89,32.93,45000.0,28.8133,28.8396,28.8045,28.8396,45000.0
2012-02-08 12:20:00,32.93,32.95,32.9,32.92,30000.0,28.8396,28.8571,28.8133,28.8308,30000.0
2012-02-08 12:30:00,32.91,32.91,32.85,32.85,10800.0,28.8221,28.8221,28.7695,28.7695,10800.0
2012-02-08 12:40:00,32.84,32.85,32.79,32.79,23100.0,28.7608,28.7695,28.717,28.717,23100.0
2012-02-08 12:50:00,32.79,32.81,32.78,32.8,27600.0,28.717,28.7345,28.7082,28.7257,27600.0
2012-02-08 13:00:00,32.8,32.9,32.8,32.87,68400.0,28.7257,28.8133,28.7257,28.787,68400.0
2012-02-08 13:10:00,32.88,32.88,32.82,32.85,20400.0,28.7958,28.7958,28.7432,28.7695,20400.0
2012-02-08 13:20:00,32.85,32.91,32.85,32.9,33300.0,28.7695,28.8221,28.7695,28.8133,33300.0
2012-02-08 13:30:00,32.9,32.92,32.89,32.92,16200.0,28.8133,28.8308,28.8045,28.8308,16200.0
2012-02-08 13:40:00,32.92,32.92,32.9,32.91,15000.0,28.8308,28.8308,28.8133,28.8221,15000.0
2012-02-08 13:50:00,32.92,32.92,32.85,32.87,27900.0,28.8308,28.8308,28.7695,28.787,27900.0
2012-02-08 14:00:00,32.89,32.91,32.88,32.91,29400.0,28.8045,28.8221,28.7958,28.8221,29400.0
2012-02-08 14:10:00,32.91,32.93,32.89,32.93,28800.0,28.8221,28.8396,28.8045,28.8396,28800.0
2012-02-08 14:20:00,32.93,32.98,32.91,32.96,56100.0,28.8396,28.8834,28.8221,28.8659,56100.0
2012-02-08 14:30:00,32.96,33.0,32.96,33.0,70500.0,28.8659,28.9009,28.8659,28.9009,70500.0
2012-02-08 14:40:00,33.0,33.1,32.99,33.1,80400.0,28.9009,28.9885,28.8921,28.9885,80400.0
2012-02-08 14:50:00,33.1,33.1,33.03,33.03,42300.0,28.9885,28.9885,28.9272,28.9272,42300.0
2012-02-08 15:00:00,33.02,33.03,32.99,33.0,33000.0,28.9184,28.9272,28.8921,28.9009,33000.0
2012-02-08 15:10:00,32.99,33.02,32.98,33.01,27900.0,28.8921,28.9184,28.8834,28.9096,27900.0
2012-02-08 15:20:00,33.0,33.02,32.98,33.02,33000.0,28.9009,28.9184,28.8834,28.9184,33000.0
2012-02-08 15:30:00,33.02,33.02,32.98,33.0,59700.0,28.9184,28.9184,28.8834,28.9009,59700.0
2012-02-08 15:40:00,33.0,33.03,32.97,32.98,55200.0,28.9009,28.9272,28.8746,28.8834,55200.0
2012-02-08 15:50:00,32.97,33.0,32.97,33.0,90000.0,28.8746,28.9009,28.8746,28.9009,90000.0
2012-02-09 09:30:00,33.03,33.12,33.0,33.03,38700.0,28.9272,29.006,28.9009,28.9272,38700.0
2012-02-09 09:40:00,33.02,33.06,32.98,33.01,47700.0,28.9184,28.9534,28.8834,28.9096,47700.0
2012-02-09 09:50:00,32.97,33.03,32.96,32.99,27300.0,28.8746,28.9272,28.8659,28.8921,27300.0
2012-02-09 10:00:00,33.0,33.03,32.98,33.0,55200.0,28.9009,28.9272,28.8834,28.9009,55200.0
2012-02-09 10:10:00,33.01,33.03,32.98,33.01,21900.0,28.9096,28.9272,28.8834,28.9096,21900.0
2012-02-09 10:20:00,33.01,33.01,32.92,32.96,59400.0,28.9096,28.9096,28.8308,28.8659,59400.0
2012-02-09 10:30:00,32.96,32.98,32.91,32.92,14700.0,28.8659,28.8834,28.8221,28.8308,14700.0
2012-02-09 10:40:00,32.93,32.96,32.91,32.96,27900.0,28.8396,28.8659,28.8221,28.8659,27900.0
2012-02-09 10:50:00,32.96,32.96,32.91,32.93,56400.0,28.8659,28.8659,28.8221,28.8396,56400.0
2012-02-09 11:00:00,32.93,32.94,32.88,32.89,39600.0,28.8396,28.8483,28.7958,28.8045,39600.0
2012-02-09 11:10:00,32.89,32.96,32.88,32.95,27600.0,28.8045,28.8659,28.7958,28.8571,27600.0
2012-02-09 11:20:00,32.96,32.96,32.87,32.87,24900.0,28.8659,28.8659,28.787,28.787,24900.0
2012-02-09 11:30:00,32.87,32.88,32.83,32.83,26700.0,28.787,28.7958,28.752,28.752,26700.0
2012-02-09 11:40:00,32.83,32.89,32.83,32.88,17700.0,28.752,28.8045,28.752,28.7958,17700.0
2012-02-09 11:50:00,32.88,32.92,32.87,32.92,22800.0,28.7958,28.8308,28.787,28.8308,22800.0
2012-02-09 12:00:00,32.91,32.93,32.91,32.92,24000.0,28.8221,28.8396,28.8221,28.8308,24000.0
2012-02-09 12:10:00,32.92,32.94,32.9,32.94,34200.0,28.8308,28.8483,28.8133,28.8483,34200.0
2012-02-09 12:20:00,32.92,32.98,32.92,32.96,20400.0,28.8308,28.8834,28.8308,28.8659,20400.0
2012-02-09 12:30:00,32.96,32.99,32.96,32.99,17400.0,28.8659,28.8921,28.8659,28.8921,17400.0
2012-02-09 12:40:00,32.99,33.01,32.98,32.98,31500.0,28.8921,28.9096,28.8834,28.8834,31500.0
2012-02-09 12:50:00,32.99,33.02,32.96,33.01,21600.0,28.8921,28.9184,28.8659,28.9096,21600.0
2012-02-09 13:00:00,33.01,33.03,32.96,32.96,44100.0,28.9096,28.9272,28.8659,28.8659,44100.0
2012-02-09 13:10:00,32.97,33.04,32.96,33.03,76800.0,28.8746,28.9359,28.8659,28.9272,76800.0
2012-02-09 13:20:00,33.03,33.1,33.02,33.1,104100.0,28.9272,28.9885,28.9184,28.9885,104100.0
2012-02-09 13:30:00,33.1,33.11,33.08,33.1,37800.0,28.9885,28.9972,28.9709,28.9885,37800.0
2012-02-09 13:40:00,33.1,33.1,33.01,33.08,52800.0,28.9885,28.9885,28.9096,28.9709,52800.0
2012-02-09 13:50:00,33.08,33.15,33.06,33.14,41100.0,28.9709,29.0323,28.9534,29.0235,41100.0
2012-02-09 14:00:00,33.16,33.17,33.14,33.16,49500.0,29.041,29.0498,29.0235,29.041,49500.0
2012-02-09 14:10:00,33.16,33.2,33.16,33.19,32100.0,29.041,29.076,29.041,29.0673,32100.0
2012-02-09 14:20:00,33.19,33.22,33.18,33.21,54000.0,29.0673,29.0936,29.0585,29.0848,54000.0
2012-02-09 14:30:00,33.22,33.24,33.2,33.23,66000.0,29.0936,29.1111,29.076,29.1023,66000.0
2012-02-09 14:40:00,33.23,33.23,33.16,33.16,51300.0,29.1023,29.1023,29.041,29.041,51300.0
2012-02-09 14:50:00,33.16,33.17,33.11,33.11,21600.0,29.041,29.0498,28.9972,28.9972,21600.0
2012-02-09 15:00:00,33.11,33.12,33.08,33.09,63300.0,28.9972,29.006,28.9709,28.9797,63300.0
2012-02-09 15:10:00,33.08,33.1,33.08,33.1,73800.0,28.9709,28.9885,28.9709,28.9885,73800.0
2012-02-09 15:20:00,33.1,33.11,33.09,33.1,52200.0,28.9885,28.9972,28.9797,28.9885,52200.0
2012-02-09 15:30:00,33.1,33.12,33.1,33.12,94500.0,28.9885,29.006,28.9885,29.006,94500.0
2012-02-09 15:40:00,33.12,33.14,33.11,33.14,138900.0,29.006,29.0235,28.9972,29.0235,138900.0
2012-02-09 15:50:00,33.13,33.17,33.12,33.16,187200.0,29.0147,29.0498,29.006,29.041,187200.0
2012-02-10 09:30:00,32.87,32.92,32.79,32.91,76500.0,28.787,28.8308,28.717,28.8221,76500.0
2012-02-10 09:40:00,32.91,32.92,32.63,32.72,146100.0,28.8221,28.8308,28.5768,28.6557,146100.0
2012-02-10 09:50:00,32.72,32.77,32.65,32.68,160800.0,28.6557,28.6995,28.5944,28.6206,160800.0
2012-02-10 10:00:00,32.7,32.72,32.65,32.71,118200.0,28.6381,28.6557,28.5944,28.6469,118200.0
2012-02-10 10:10:00,32.69,32.71,32.67,32.69,62700.0,28.6294,28.6469,28.6119,28.6294,62700.0
2012-02-10 10:20:00,32.68,32.7,32.6,32.61,85800.0,28.6206,28.6381,28.5506,28.5593,85800.0
2012-02-10 10:30:00,32.61,32.72,32.61,32.67,125700.0,28.5593,28.6557,28.5593,28.6119,125700.0
2012-02-10 10:40:00,32.66,32.7,32.66,32.69,60600.0,28.6031,28.6381,28.6031,28.6294,60600.0
2012-02-10 10:50:00,32.69,32.74,32.68,32.71,45300.0,28.6294,28.6732,28.6206,28.6469,45300.0
2012-02-10 11:00:00,32.71,32.76,32.69,32.69,73800.0,28.6469,28.6907,28.6294,28.6294,73800.0
2012-02-10 11:10:00,32.7,32.8,32.7,32.77,65100.0,28.6381,28.7257,28.6381,28.6995,65100.0
2012-02-10 11:20:00,32.79,32.85,32.79,32.8,73800.0,28.717,28.7695,28.717,28.7257,73800.0
2012-02-10 11:30:00,32.79,32.82,32.77,32.77,79800.0,28.717,28.7432,28.6995,28.6995,79800.0
2012-02-10 11:40:00,32.78,32.82,32.77,32.81,53100.0,28.7082,28.7432,28.6995,28.7345,53100.0
2012-02-10 11:50:00,32.81,32.85,32.81,32.85,56400.0,28.7345,28.7695,28.7345,28.7695,56400.0
2012-02-10 12:00:00,32.85,32.88,32.84,32.88,46500.0,28.7695,28.7958,28.7608,28.7958,46500.0
2012-02-10 12:10:00,32.88,32.88,32.87,32.87,53100.0,28.7958,28.7958,28.787,28.787,53100.0
2012-02-10 12:20:00,32.87,32.88,32.86,32.87,61200.0,28.787,28.7958,28.7783,28.787,61200.0
2012-02-10 12:30:00,32.86,32.87,32.85,32.87,25200.0,28.7783,28.787,28.7695,28.787,25200.0
2012-02-10 12:40:00,32.86,32.91,32.85,32.91,49200.0,28.7783,28.8221,28.7695,28.8221,49200.0
2012-02-10 12:50:00,32.91,32.93,32.9,32.91,58200.0,28.8221,28.8396,28.8133,28.8221,58200.0
2012-02-10 13:00:00,32.93,32.95,32.92,32.94,58500.0,28.8396,28.8571,28.8308,28.8483,58500.0
2012-02-10 13:10:00,32.94,32.97,32.94,32.95,43200.0,28.8483,28.8746,28.8483,28.8571,43200.0
2012-02-10 13:20:00,32.95,32.95,32.88,32.88,47100.0,28.8571,28.8571,28.7958,28.7958,47100.0
2012-02-10 13:30:00,32.88,32.88,32.8,32.8,90600.0,28.7958,28.7958,28.7257,28.7257,90600.0
2012-02-10 13:40:00,32.8,32.83,32.77,32.77,55500.0,28.7257,28.752,28.6995,28.6995,55500.0
2012-02-10 13:50:00,32.78,32.78,32.73,32.73,51600.0,28.7082,28.7082,28.6644,28.6644,51600.0
2012-02-10 14:00:00,32.72,32.76,32.7,32.76,42600.0,28.6557,28.6907,28.6381,28.6907,42600.0
2012-02-10 14:10:00,32.76,32.79,32.75,32.79,35400.0,28.6907,28.717,28.6819,28.717,35400.0
2012-02-10 14:20:00,32.79,32.84,32.79,32.84,48300.0,28.717,28.7608,28.717,28.7608,48300.0
2012-02-10 14:30:00,32.84,32.87,32.83,32.85,45900.0,28.7608,28.787,28.752,28.7695,45900.0
2012-02-10 14:40:00,32.85,32.87,32.83,32.85,78600.0,28.7695,28.787,28.752,28.7695,78600.0
2012-02-10 14:50:00,32.85,32.86,32.84,32.85,60600.0,28.7695,28.7783,28.7608,28.7695,60600.0
2012-02-10 15:00:00,32.85,32.86,32.8,32.8,108600.0,28.7695,28.7783,28.7257,28.7257,108600.0
2012-02-10 15:10:00,32.8,32.8,32.76,32.78,156300.0,28.7257,28.7257,28.6907,28.7082,156300.0
2012-02-10 15:20:00,32.78,32.79,32.78,32.78,243600.0,28.7082,28.717,28.7082,28.7082,243600.0
2012-02-10 15:30:00,32.78,32.78,32.74,32.75,168900.0,28.7082,28.7082,28.6732,28.6819,168900.0
2012-02-10 15:40:00,32.75,32.8,32.7,32.77,262200.0,28.6819,28.7257,28.6381,28.6995,262200.0
2012-02-10 15:50:00,32.76,32.82,32.74,32.8,207900.0,28.6907,28.7432,28.6732,28.7257,207900.0
2012-02-13 09:30:00,32.98,33.02,32.89,32.92,59100.0,28.8834,28.9184,28.8045,28.8308,59100.0
2012-02-13 09:40:00,32.92,32.93,32.86,32.88,55200.0,28.8308,28.8396,28.7783,28.7958,55200.0
2012-02-13 09:50:00,32.88,32.98,32.87,32.97,39900.0,28.7958,28.8834,28.787,28.8746,39900.0
2012-02-13 10:00:00,32.96,32.98,32.87,32.89,70800.0,28.8659,28.8834,28.787,28.8045,70800.0
2012-02-13 10:10:00,32.89,32.93,32.79,32.82,68100.0,28.8045,28.8396,28.717,28.7432,68100.0
2012-02-13 10:20:00,32.81,32.89,32.8,32.86,220200.0,28.7345,28.8045,28.7257,28.7783,220200.0
2012-02-13 10:30:00,32.86,32.86,32.79,32.81,69900.0,28.7783,28.7783,28.717,28.7345,69900.0
2012-02-13 10:40:00,32.83,32.87,32.77,32.77,47700.0,28.752,28.787,28.6995,28.6995,47700.0
2012-02-13 10:50:00,32.78,32.8,32.76,32.78,85800.0,28.7082,28.7257,28.6907,28.7082,85800.0
2012-02-13 11:00:00,32.79,32.8,32.77,32.78,30600.0,28.717,28.7257,28.6995,28.7082,30600.0
2012-02-13 11:10:00,32.77,32.8,32.77,32.79,36300.0,28.6995,28.7257,28.6995,28.717,36300.0
2012-02-13 11:20:00,32.79,32.8,32.78,32.8,26700.0,28.717,28.7257,28.7082,28.7257,26700.0
2012-02-13 11:30:00,32.8,32.85,32.8,32.84,55200.0,28.7257,28.7695,28.7257,28.7608,55200.0
2012-02-13 11:40:00,32.85,32.92,32.85,32.9,38700.0,28.7695,28.8308,28.7695,28.8133,38700.0
2012-02-13 11:50:00,32.9,32.93,32.89,32.91,21900.0,28.8133,28.8396,28.8045,28.8221,21900.0
2012-02-13 12:00:00,32.91,32.95,32.86,32.88,33000.0,28.8221,28.8571,28.7783,28.7958,33000.0
2012-02-13 12:10:00,32.88,32.9,32.88,32.89,11700.0,28.7958,28.8133,28.7958,28.8045,11700.0
2012-02-13 12:20:00,32.88,32.89,32.87,32.88,14700.0,28.7958,28.8045,28.787,28.7958,14700.0
2012-02-13 12:30:00,32.88,32.88,32.85,32.88,26400.0,28.7958,28.7958,28.7695,28.7958,26400.0
2012-02-13 12:40:00,32.88,32.9,32.86,32.87,24000.0,28.7958,28.8133,28.7783,28.787,24000.0
2012-02-13 12:50:00,32.88,32.94,32.88,32.94,22500.0,28.7958,28.8483,28.7958,28.8483,22500.0
2012-02-13 13:00:00,32.94,32.98,32.93,32.96,24900.0,28.8483,28.8834,28.8396,28.8659,24900.0
2012-02-13 13:10:00,32.97,33.01,32.96,32.99,43800.0,28.8746,28.9096,28.8659,28.8921,43800.0
2012-02-13 13:20:00,32.99,33.03,32.99,33.03,23400.0,28.8921,28.9272,28.8921,28.9272,23400.0
2012-02-13 13:30:00,33.02,33.03,32.95,32.95,43500.0,28.9184,28.9272,28.8571,28.8571,43500.0
2012-02-13 13:40:00,32.94,33.03,32.94,33.03,64200.0,28.8483,28.9272,28.8483,28.9272,64200.0
2012-02-13 13:50:00,33.03,33.07,33.03,33.04,67800.0,28.9272,28.9622,28.9272,28.9359,67800.0
2012-02-13 14:00:00,33.04,33.05,33.03,33.04,40800.0,28.9359,28.9447,28.9272,28.9359,40800.0
2012-02-13 14:10:00,33.05,33.07,33.05,33.07,42300.0,28.9447,28.9622,28.9447,28.9622,42300.0
2012-02-13 14:20:00,33.07,33.09,33.07,33.09,55500.0,28.9622,28.9797,28.9622,28.9797,55500.0
2012-02-13 14:30:00,33.09,33.14,33.08,33.13,80700.0,28.9797,29.0235,28.9709,29.0147,80700.0
2012-02-13 14:40:00,33.14,33.16,33.12,33.12,57900.0,29.0235,29.041,29.006,29.006,57900.0
2012-02-13 14:50:00,33.12,33.12,33.06,33.08,52200.0,29.006,29.006,28.9534,28.9709,52200.0
2012-02-13 15:00:00,33.08,33.11,33.08,33.1,43500.0,28.9709,28.9972,28.9709,28.9885,43500.0
2012-02-13 15:10:00,33.11,33.15,33.11,33.15,55200.0,28.9972,29.0323,28.9972,29.0323,55200.0
2012-02-13 15:20:00,33.14,33.16,33.12,33.15,57300.0,29.0235,29.041,29.006,29.0323,57300.0
2012-02-13 15:30:00,33.15,33.15,33.07,33.09,83700.0,29.0323,29.0323,28.9622,28.9797,83700.0
2012-02-13 15:40:00,33.1,33.1,33.03,33.03,94500.0,28.9885,28.9885,28.9272,28.9272,94500.0
2012-02-13 15:50:00,33.03,33.07,33.02,33.07,171900.0,28.9272,28.9622,28.9184,28.9622,171900.0
2012-02-14 09:30:00,32.94,33.24,32.94,33.14,79800.0,28.8483,29.1111,28.8483,29.0235,79800.0
2012-02-14 09:40:00,33.18,33.23,33.15,33.15,24300.0,29.0585,29.1023,29.0323,29.0323,24300.0
2012-02-14 09:50:00,33.17,33.24,33.17,33.22,49800.0,29.0498,29.1111,29.0498,29.0936,49800.0
2012-02-14 10:00:00,33.24,33.33,33.2,33.3,200100.0,29.1111,29.1899,29.076,29.1636,200100.0
2012-02-14 10:10:00,33.29,33.31,33.24,33.26,109500.0,29.1549,29.1724,29.1111,29.1286,109500.0
2012-02-14 10:20:00,33.26,33.29,33.2,33.23,143700.0,29.1286,29.1549,29.076,29.1023,143700.0
2012-02-14 10:30:00,33.23,33.26,33.21,33.23,37200.0,29.1023,29.1286,29.0848,29.1023,37200.0
2012-02-14 10:40:00,33.23,33.23,33.21,33.21,22800.0,29.1023,29.1023,29.0848,29.0848,22800.0
2012-02-14 10:50:00,33.21,33.23,33.19,33.21,39600.0,29.0848,29.1023,29.0673,29.0848,39600.0
2012-02-14 11:00:00,33.22,33.26,33.2,33.25,126600.0,29.0936,29.1286,29.076,29.1198,126600.0
2012-02-14 11:10:00,33.26,33.28,33.25,33.25,36900.0,29.1286,29.1461,29.1198,29.1198,36900.0
2012-02-14 11:20:00,33.25,33.26,33.24,33.26,42300.0,29.1198,29.1286,29.1111,29.1286,42300.0
2012-02-14 11:30:00,33.27,33.27,33.25,33.25,80700.0,29.1373,29.1373,29.1198,29.1198,80700.0
2012-02-14 11:40:00,33.25,33.25,33.25,33.25,99300.0,29.1198,29.1198,29.1198,29.1198,99300.0
2012-02-14 11:50:00,33.25,33.27,33.25,33.26,54600.0,29.1198,29.1373,29.1198,29.1286,54600.0
2012-02-14 12:00:00,33.26,33.26,33.24,33.26,86400.0,29.1286,29.1286,29.1111,29.1286,86400.0
2012-02-14 12:10:00,33.25,33.26,33.22,33.26,70800.0,29.1198,29.1286,29.0936,29.1286,70800.0
2012-02-14 12:20:00,33.26,33.26,33.2,33.22,31200.0,29.1286,29.1286,29.076,29.0936,31200.0
2012-02-14 12:30:00,33.2,33.22,33.19,33.2,53400.0,29.076,29.0936,29.0673,29.076,53400.0
2012-02-14 12:40:00,33.2,33.25,33.2,33.24,51000.0,29.076,29.1198,29.076,29.1111,51000.0
2012-02-14 12:50:00,33.24,33.24,33.18,33.23,60600.0,29.1111,29.1111,29.0585,29.1023,60600.0
2012-02-14 13:00:00,33.23,33.23,33.15,33.17,54300.0,29.1023,29.1023,29.0323,29.0498,54300.0
2012-02-14 13:10:00,33.16,33.22,33.15,33.21,52800.0,29.041,29.0936,29.0323,29.0848,52800.0
2012-02-14 13:20:00,33.21,33.22,33.13,33.13,92100.0,29.0848,29.0936,29.0147,29.0147,92100.0
2012-02-14 13:30:00,33.13,33.17,33.13,33.17,28200.0,29.0147,29.0498,29.0147,29.0498,28200.0
2012-02-14 13:40:00,33.16,33.16,33.09,33.1,28200.0,29.041,29.041,28.9797,28.9885,28200.0
2012-02-14 13:50:00,33.1,33.18,33.09,33.18,41100.0,28.9885,29.0585,28.9797,29.0585,41100.0
2012-02-14 14:00:00,33.17,33.17,33.14,33.17,35700.0,29.0498,29.0498,29.0235,29.0498,35700.0
2012-02-14 14:10:00,33.17,33.19,33.15,33.17,61800.0,29.0498,29.0673,29.0323,29.0498,61800.0
2012-02-14 14:20:00,33.17,33.18,33.15,33.17,33600.0,29.0498,29.0585,29.0323,29.0498,33600.0
2012-02-14 14:30:00,33.17,33.17,33.1,33.15,44100.0,29.0498,29.0498,28.9885,29.0323,44100.0
2012-02-14 14:40:00,33.15,33.17,33.12,33.15,53100.0,29.0323,29.0498,29.006,29.0323,53100.0
2012-02-14 14:50:00,33.15,33.19,33.12,33.12,62400.0,29.0323,29.0673,29.006,29.006,62400.0
2012-02-14 15:00:00,33.13,33.18,33.13,33.17,51300.0,29.0147,29.0585,29.0147,29.0498,51300.0
2012-02-14 15:10:00,33.17,33.2,33.13,33.13,75300.0,29.0498,29.076,29.0147,29.0147,75300.0
2012-02-14 15:20:00,33.14,33.14,33.1,33.11,86400.0,29.0235,29.0235,28.9885,28.9972,86400.0
2012-02-14 15:30:00,33.11,33.23,33.1,33.22,140100.0,28.9972,29.1023,28.9885,29.0936,140100.0
2012-02-14 15:40:00,33.22,33.27,33.2,33.27,158100.0,29.0936,29.1373,29.076,29.1373,158100.0
2012-02-14 15:50:00,33.28,33.28,33.21,33.27,148800.0,29.1461,29.1461,29.0848,29.1373,148800.0
2012-02-15 09:30:00,33.3,33.32,33.11,33.14,203700.0,29.1636,29.1811,28.9972,29.0235,203700.0
2012-02-15 09:40:00,33.14,33.2,33.07,33.15,70500.0,29.0235,29.076,28.9622,29.0323,70500.0
2012-02-15 09:50:00,33.16,33.18,33.08,33.12,58500.0,29.041,29.0585,28.9709,29.006,58500.0
2012-02-15 10:00:00,33.13,33.18,33.07,33.07,67500.0,29.0147,29.0585,28.9622,28.9622,67500.0
2012-02-15 10:10:00,33.07,33.08,33.01,33.02,30300.0,28.9622,28.9709,28.9096,28.9184,30300.0
2012-02-15 10:20:00,33.02,33.16,33.0,33.15,48900.0,28.9184,29.041,28.9009,29.0323,48900.0
2012-02-15 10:30:00,33.15,33.17,33.04,33.04,40200.0,29.0323,29.0498,28.9359,28.9359,40200.0
2012-02-15 10:40:00,33.04,33.13,33.04,33.11,27000.0,28.9359,29.0147,28.9359,28.9972,27000.0
2012-02-15 10:50:00,33.11,33.11,33.01,33.01,43500.0,28.9972,28.9972,28.9096,28.9096,43500.0
2012-02-15 11:00:00,33.02,33.03,33.0,33.01,45900.0,28.9184,28.9272,28.9009,28.9096,45900.0
2012-02-15 11:10:00,33.02,33.09,33.01,33.06,110400.0,28.9184,28.9797,28.9096,28.9534,110400.0
2012-02-15 11:20:00,33.06,33.13,33.06,33.13,24600.0,28.9534,29.0147,28.9534,29.0147,24600.0
2012-02-15 11:30:00,33.13,33.13,33.08,33.1,28800.0,29.0147,29.0147,28.9709,28.9885,28800.0
2012-02-15 11:40:00,33.1,33.15,33.09,33.14,31500.0,28.9885,29.0323,28.9797,29.0235,31500.0
2012-02-15 11:50:00,33.14,33.24,33.11,33.23,104700.0,29.0235,29.1111,28.9972,29.1023,104700.0
2012-02-15 12:00:00,33.23,33.26,33.22,33.22,90300.0,29.1023,29.1286,29.0936,29.0936,90300.0
2012-02-15 12:10:00,33.22,33.22,33.18,33.19,27900.0,29.0936,29.0936,29.0585,29.0673,27900.0
2012-02-15 12:20:00,33.18,33.21,33.15,33.17,72600.0,29.0585,29.0848,29.0323,29.0498,72600.0
2012-02-15 12:30:00,33.17,33.17,33.13,33.16,37500.0,29.0498,29.0498,29.0147,29.041,37500.0
2012-02-15 12:40:00,33.16,33.19,33.15,33.15,106800.0,29.041,29.0673,29.0323,29.0323,106800.0
2012-02-15 12:50:00,33.14,33.14,33.04,33.07,31500.0,29.0235,29.0235,28.9359,28.9622,31500.0
2012-02-15 13:00:00,33.07,33.1,33.01,33.1,40800.0,28.9622,28.9885,28.9096,28.9885,40800.0
2012-02-15 13:10:00,33.11,33.11,33.06,33.07,39600.0,28.9972,28.9972,28.9534,28.9622,39600.0
2012-02-15 13:20:00,33.07,33.15,33.07,33.14,40800.0,28.9622,29.0323,28.9622,29.0235,40800.0
2012-02-15 13:30:00,33.14,33.14,33.04,33.04,8400.0,29.0235,29.0235,28.9359,28.9359,8400.0
2012-02-15 13:40:00,33.06,33.06,33.03,33.05,42300.0,28.9534,28.9534,28.9272,28.9447,42300.0
2012-02-15 13:50:00,33.06,33.15,33.05,33.15,58200.0,28.9534,29.0323,28.9447,29.0323,58200.0
2012-02-15 14:00:00,33.16,33.16,33.05,33.07,38400.0,29.041,29.041,28.9447,28.9622,38400.0
2012-02-15 14:10:00,33.07,33.1,33.02,33.03,38100.0,28.9622,28.9885,28.9184,28.9272,38100.0
2012-02-15 14:20:00,33.03,33.12,33.02,33.09,37800.0,28.9272,29.006,28.9184,28.9797,37800.0
2012-02-15 14:30:00,33.1,33.1,33.0,33.01,41400.0,28.9885,28.9885,28.9009,28.9096,41400.0
2012-02-15 14:40:00,33.0,33.03,32.99,33.02,34200.0,28.9009,28.9272,28.8921,28.9184,34200.0
2012-02-15 14:50:00,33.04,33.06,32.97,32.97,47400.0,28.9359,28.9534,28.8746,28.8746,47400.0
2012-02-15 15:00:00,32.97,33.03,32.95,33.01,97500.0,28.8746,28.9272,28.8571,28.9096,97500.0
2012-02-15 15:10:00,33.01,33.06,33.0,33.0,53100.0,28.9096,28.9534,28.9009,28.9009,53100.0
2012-02-15 15:20:00,33.0,33.05,33.0,33.04,56400.0,28.9009,28.9447,28.9009,28.9359,56400.0
2012-02-15 15:30:00,33.03,33.06,33.01,33.06,118200.0,28.9272,28.9534,28.9096,28.9534,118200.0
2012-02-15 15:40:00,33.06,33.11,33.05,33.08,98100.0,28.9534,28.9972,28.9447,28.9709,98100.0
2012-02-15 15:50:00,33.09,33.1,33.04,33.05,213300.0,28.9797,28.9885,28.9359,28.9447,213300.0
2012-02-16 09:30:00,33.03,33.04,32.97,33.03,36300.0,28.9272,28.9359,28.8746,28.9272,36300.0
2012-02-16 09:40:00,33.08,33.21,33.07,33.15,27300.0,28.9709,29.0848,28.9622,29.0323,27300.0
2012-02-16 09:50:00,33.15,33.18,33.03,33.15,126300.0,29.0323,29.0585,28.9272,29.0323,126300.0
2012-02-16 10:00:00,33.14,33.19,33.12,33.14,16200.0,29.0235,29.0673,29.006,29.0235,16200.0
2012-02-16 10:10:00,33.14,33.15,33.08,33.11,32700.0,29.0235,29.0323,28.9709,28.9972,32700.0
2012-02-16 10:20:00,33.11,33.14,33.05,33.14,49200.0,28.9972,29.0235,28.9447,29.0235,49200.0
2012-02-16 10:30:00,33.14,33.18,33.14,33.14,18600.0,29.0235,29.0585,29.0235,29.0235,18600.0
2012-02-16 10:40:00,33.14,33.17,33.11,33.17,131100.0,29.0235,29.0498,28.9972,29.0498,131100.0
2012-02-16 10:50:00,33.17,33.18,33.14,33.14,12300.0,29.0498,29.0585,29.0235,29.0235,12300.0
2012-02-16 11:00:00,33.14,33.15,33.08,33.08,21000.0,29.0235,29.0323,28.9709,28.9709,21000.0
2012-02-16 11:10:00,33.07,33.13,33.07,33.11,43200.0,28.9622,29.0147,28.9622,28.9972,43200.0
2012-02-16 11:20:00,33.13,33.17,33.12,33.16,16500.0,29.0147,29.0498,29.006,29.041,16500.0
2012-02-16 11:30:00,33.17,33.22,33.15,33.21,23400.0,29.0498,29.0936,29.0323,29.0848,23400.0
2012-02-16 11:40:00,33.2,33.21,33.18,33.2,7500.0,29.076,29.0848,29.0585,29.076,7500.0
2012-02-16 11:50:00,33.18,33.25,33.14,33.23,29700.0,29.0585,29.1198,29.0235,29.1023,29700.0
2012-02-16 12:00:00,33.23,33.24,33.19,33.19,19500.0,29.1023,29.1111,29.0673,29.0673,19500.0
2012-02-16 12:10:00,33.19,33.19,33.15,33.17,75300.0,29.0673,29.0673,29.0323,29.0498,75300.0
2012-02-16 12:20:00,33.18,33.21,33.18,33.21,11700.0,29.0585,29.0848,29.0585,29.0848,11700.0
2012-02-16 12:30:00,33.21,33.24,33.21,33.23,15600.0,29.0848,29.1111,29.0848,29.1023,15600.0
2012-02-16 12:40:00,33.24,33.25,33.22,33.22,15300.0,29.1111,29.1198,29.0936,29.0936,15300.0
2012-02-16 12:50:00,33.22,33.24,33.2,33.24,16200.0,29.0936,29.1111,29.076,29.1111,16200.0
2012-02-16 13:00:00,33.24,33.26,33.23,33.24,27600.0,29.1111,29.1286,29.1023,29.1111,27600.0
2012-02-16 13:10:00,33.24,33.28,33.24,33.28,20700.0,29.1111,29.1461,29.1111,29.1461,20700.0
2012-02-16 13:20:00,33.28,33.31,33.28,33.28,20100.0,29.1461,29.1724,29.1461,29.1461,20100.0
2012-02-16 13:30:00,33.27,33.29,33.23,33.29,57900.0,29.1373,29.1549,29.1023,29.1549,57900.0
2012-02-16 13:40:00,33.28,33.28,33.24,33.25,14100.0,29.1461,29.1461,29.1111,29.1198,14100.0
2012-02-16 13:50:00,33.25,33.28,33.24,33.28,24900.0,29.1198,29.1461,29.1111,29.1461,24900.0
2012-02-16 14:00:00,33.28,33.31,33.27,33.31,62700.0,29.1461,29.1724,29.1373,29.1724,62700.0
2012-02-16 14:10:00,33.31,33.32,33.3,33.31,44700.0,29.1724,29.1811,29.1636,29.1724,44700.0
2012-02-16 14:20:00,33.31,33.33,33.29,33.31,48900.0,29.1724,29.1899,29.1549,29.1724,48900.0
2012-02-16 14:30:00,33.31,33.33,33.31,33.32,47100.0,29.1724,29.1899,29.1724,29.1811,47100.0
2012-02-16 14:40:00,33.32,33.32,33.31,33.32,17700.0,29.1811,29.1811,29.1724,29.1811,17700.0
2012-02-16 14:50:00,33.32,33.32,33.28,33.28,36600.0,29.1811,29.1811,29.1461,29.1461,36600.0
2012-02-16 15:00:00,33.28,33.28,33.25,33.26,20700.0,29.1461,29.1461,29.1198,29.1286,20700.0
2012-02-16 15:10:00,33.25,33.27,33.24,33.25,32400.0,29.1198,29.1373,29.1111,29.1198,32400.0
2012-02-16 15:20:00,33.26,33.3,33.25,33.3,46800.0,29.1286,29.1636,29.1198,29.1636,46800.0
2012-02-16 15:30:00,33.3,33.32,33.27,33.28,58200.0,29.1636,29.1811,29.1373,29.1461,58200.0
2012-02-16 15:40:00,33.28,33.31,33.27,33.28,69300.0,29.1461,29.1724,29.1373,29.1461,69300.0
2012-02-16 15:50:00,33.28,33.32,33.25,33.25,117300.0,29.1461,29.1811,29.1198,29.1198,117300.0
2012-02-17 09:30:00,33.33,33.33,33.19,33.3,219600.0,29.1899,29.1899,29.0673,29.1636,219600.0
2012-02-17 09:40:00,33.29,33.33,33.27,33.31,32100.0,29.1549,29.1899,29.1373,29.1724,32100.0
2012-02-17 09:50:00,33.3,33.32,33.28,33.29,29100.0,29.1636,29.1811,29.1461,29.1549,29100.0
2012-02-17 10:00:00,33.29,33.3,33.24,33.25,57600.0,29.1549,29.1636,29.1111,29.1198,57600.0
2012-02-17 10:10:00,33.25,33.3,33.24,33.3,21900.0,29.1198,29.1636,29.1111,29.1636,21900.0
2012-02-17 10:20:00,33.3,33.33,33.28,33.32,34200.0,29.1636,29.1899,29.1461,29.1811,34200.0
2012-02-17 10:30:00,33.33,33.33,33.31,33.32,39300.0,29.1899,29.1899,29.1724,29.1811,39300.0
2012-02-17 10:40:00,33.32,33.33,33.3,33.33,66900.0,29.1811,29.1899,29.1636,29.1899,66900.0
2012-02-17 10:50:00,33.33,33.33,33.31,33.33,47400.0,29.1899,29.1899,29.1724,29.1899,47400.0
2012-02-17 11:00:00,33.33,33.33,33.31,33.33,55500.0,29.1899,29.1899,29.1724,29.1899,55500.0
2012-02-17 11:10:00,33.32,33.33,33.31,33.32,85200.0,29.1811,29.1899,29.1724,29.1811,85200.0
2012-02-17 11:20:00,33.32,33.33,33.3,33.31,51000.0,29.1811,29.1899,29.1636,29.1724,51000.0
2012-02-17 11:30:00,33.32,33.32,33.29,33.31,51900.0,29.1811,29.1811,29.1549,29.1724,51900.0
2012-02-17 11:40:00,33.32,33.32,33.3,33.3,20400.0,29.1811,29.1811,29.1636,29.1636,20400.0
2012-02-17 11:50:00,33.31,33.32,33.29,33.3,26100.0,29.1724,29.1811,29.1549,29.1636,26100.0
2012-02-17 12:00:00,33.3,33.3,33.28,33.29,16200.0,29.1636,29.1636,29.1461,29.1549,16200.0
2012-02-17 12:10:00,33.29,33.32,33.29,33.31,21000.0,29.1549,29.1811,29.1549,29.1724,21000.0
2012-02-17 12:20:00,33.31,33.31,33.29,33.31,24900.0,29.1724,29.1724,29.1549,29.1724,24900.0
2012-02-17 12:30:00,33.31,33.32,33.3,33.32,23100.0,29.1724,29.1811,29.1636,29.1811,23100.0
2012-02-17 12:40:00,33.32,33.32,33.27,33.27,55500.0,29.1811,29.1811,29.1373,29.1373,55500.0
2012-02-17 12:50:00,33.27,33.29,33.26,33.26,29400.0,29.1373,29.1549,29.1286,29.1286,29400.0
2012-02-17 13:00:00,33.27,33.31,33.27,33.29,21000.0,29.1373,29.1724,29.1373,29.1549,21000.0
2012-02-17 13:10:00,33.29,33.32,33.28,33.31,15600.0,29.1549,29.1811,29.1461,29.1724,15600.0
2012-02-17 13:20:00,33.31,33.33,33.3,33.3,26700.0,29.1724,29.1899,29.1636,29.1636,26700.0
2012-02-17 13:30:00,33.29,33.32,33.29,33.31,10800.0,29.1549,29.1811,29.1549,29.1724,10800.0
2012-02-17 13:40:00,33.32,33.32,33.3,33.3,22500.0,29.1811,29.1811,29.1636,29.1636,22500.0
2012-02-17 13:50:00,33.32,33.32,33.3,33.3,31800.0,29.1811,29.1811,29.1636,29.1636,31800.0
2012-02-17 14:00:00,33.3,33.32,33.29,33.31,30000.0,29.1636,29.1811,29.1549,29.1724,30000.0
2012-02-17 14:10:00,33.31,33.32,33.3,33.3,33000.0,29.1724,29.1811,29.1636,29.1636,33000.0
2012-02-17 14:20:00,33.3,33.31,33.29,33.31,34800.0,29.1636,29.1724,29.1549,29.1724,34800.0
2012-02-17 14:30:00,33.31,33.32,33.3,33.31,25200.0,29.1724,29.1811,29.1636,29.1724,25200.0
2012-02-17 14:40:00,33.32,33.32,33.3,33.31,23700.0,29.1811,29.1811,29.1636,29.1724,23700.0
2012-02-17 14:50:00,33.32,33.37,33.31,33.37,295200.0,29.1811,29.2249,29.1724,29.2249,295200.0
2012-02-17 15:00:00,33.37,33.39,33.36,33.39,29100.0,29.2249,29.2424,29.2162,29.2424,29100.0
2012-02-17 15:10:00,33.39,33.39,33.34,33.38,75300.0,29.2424,29.2424,29.1986,29.2337,75300.0
2012-02-17 15:20:00,33.39,33.44,33.39,33.42,264000.0,29.2424,29.2862,29.2424,29.2687,264000.0
2012-02-17 15:30:00,33.43,33.43,33.37,33.42,55500.0,29.2775,29.2775,29.2249,29.2687,55500.0
2012-02-17 15:40:00,33.42,33.48,33.42,33.47,131100.0,29.2687,29.3213,29.2687,29.3125,131100.0
2012-02-17 15:50:00,33.47,33.49,33.42,33.45,295500.0,29.3125,29.33,29.2687,29.295,295500.0
2012-02-21 09:30:00,33.43,33.59,33.33,33.52,73800.0,29.2775,29.4176,29.1899,29.3563,73800.0
2012-02-21 09:40:00,33.49,33.49,33.34,33.34,52800.0,29.33,29.33,29.1986,29.1986,52800.0
2012-02-21 09:50:00,33.33,33.43,33.33,33.42,41700.0,29.1899,29.2775,29.1899,29.2687,41700.0
2012-02-21 10:00:00,33.42,33.48,33.39,33.48,70200.0,29.2687,29.3213,29.2424,29.3213,70200.0
2012-02-21 10:10:00,33.48,33.59,33.45,33.59,59700.0,29.3213,29.4176,29.295,29.4176,59700.0
2012-02-21 10:20:00,33.59,33.59,33.54,33.54,25500.0,29.4176,29.4176,29.3738,29.3738,25500.0
2012-02-21 10:30:00,33.55,33.63,33.55,33.63,45000.0,29.3826,29.4526,29.3826,29.4526,45000.0
2012-02-21 10:40:00,33.64,33.7,33.63,33.65,62100.0,29.4614,29.5139,29.4526,29.4701,62100.0
2012-02-21 10:50:00,33.66,33.77,33.65,33.77,71400.0,29.4789,29.5752,29.4701,29.5752,71400.0
2012-02-21 11:00:00,33.77,33.79,33.74,33.75,59400.0,29.5752,29.5928,29.549,29.5577,59400.0
2012-02-21 11:10:00,33.75,33.75,33.72,33.73,71700.0,29.5577,29.5577,29.5314,29.5402,71700.0
2012-02-21 11:20:00,33.73,33.75,33.66,33.67,27000.0,29.5402,29.5577,29.4789,29.4877,27000.0
2012-02-21 11:30:00,33.67,33.67,33.64,33.65,61200.0,29.4877,29.4877,29.4614,29.4701,61200.0
2012-02-21 11:40:00,33.65,33.65,33.62,33.65,18900.0,29.4701,29.4701,29.4439,29.4701,18900.0
2012-02-21 11:50:00,33.65,33.65,33.61,33.62,35400.0,29.4701,29.4701,29.4351,29.4439,35400.0
2012-02-21 12:00:00,33.63,33.73,33.63,33.73,37500.0,29.4526,29.5402,29.4526,29.5402,37500.0
2012-02-21 12:10:00,33.73,33.73,33.68,33.69,28800.0,29.5402,29.5402,29.4964,29.5052,28800.0
2012-02-21 12:20:00,33.68,33.7,33.68,33.7,29700.0,29.4964,29.5139,29.4964,29.5139,29700.0
2012-02-21 12:30:00,33.7,33.76,33.7,33.76,44100.0,29.5139,29.5665,29.5139,29.5665,44100.0
2012-02-21 12:40:00,33.76,33.77,33.75,33.76,37500.0,29.5665,29.5752,29.5577,29.5665,37500.0
2012-02-21 12:50:00,33.76,33.8,33.72,33.73,63000.0,29.5665,29.6015,29.5314,29.5402,63000.0
2012-02-21 13:00:00,33.74,33.74,33.68,33.73,48600.0,29.549,29.549,29.4964,29.5402,48600.0
2012-02-21 13:10:00,33.73,33.75,33.71,33.73,37800.0,29.5402,29.5577,29.5227,29.5402,37800.0
2012-02-21 13:20:00,33.72,33.74,33.69,33.69,29400.0,29.5314,29.549,29.5052,29.5052,29400.0
2012-02-21 13:30:00,33.68,33.69,33.63,33.66,46500.0,29.4964,29.5052,29.4526,29.4789,46500.0
2012-02-21 13:40:00,33.65,33.65,33.6,33.63,21300.0,29.4701,29.4701,29.4264,29.4526,21300.0
2012-02-21 13:50:00,33.63,33.65,33.59,33.59,34500.0,29.4526,29.4701,29.4176,29.4176,34500.0
2012-02-21 14:00:00,33.59,33.63,33.58,33.58,29400.0,29.4176,29.4526,29.4088,29.4088,29400.0
2012-02-21 14:10:00,33.58,33.58,33.53,33.56,43200.0,29.4088,29.4088,29.365,29.3913,43200.0
2012-02-21 14:20:00,33.56,33.56,33.54,33.55,47400.0,29.3913,29.3913,29.3738,29.3826,47400.0
2012-02-21 14:30:00,33.54,33.54,33.47,33.47,28500.0,29.3738,29.3738,29.3125,29.3125,28500.0
2012-02-21 14:40:00,33.47,33.51,33.47,33.49,36600.0,29.3125,29.3475,29.3125,29.33,36600.0
2012-02-21 14:50:00,33.49,33.49,33.41,33.43,25800.0,29.33,29.33,29.26,29.2775,25800.0
2012-02-21 15:00:00,33.43,33.46,33.42,33.43,25200.0,29.2775,29.3037,29.2687,29.2775,25200.0
2012-02-21 15:10:00,33.43,33.44,33.36,33.39,31500.0,29.2775,29.2862,29.2162,29.2424,31500.0
2012-02-21 15:20:00,33.39,33.42,33.36,33.41,30900.0,29.2424,29.2687,29.2162,29.26,30900.0
2012-02-21 15:30:00,33.39,33.41,33.36,33.41,46500.0,29.2424,29.26,29.2162,29.26,46500.0
2012-02-21 15:40:00,33.41,33.5,33.41,33.48,73500.0,29.26,29.3388,29.26,29.3213,73500.0
2012-02-21 15:50:00,33.47,33.53,33.46,33.52,259800.0,29.3125,29.365,29.3037,29.3563,259800.0
2012-02-22 09:30:00,33.55,33.61,33.43,33.43,97500.0,29.3826,29.4351,29.2775,29.2775,97500.0
2012-02-22 09:40:00,33.42,33.62,33.41,33.59,53400.0,29.2687,29.4439,29.26,29.4176,53400.0
2012-02-22 09:50:00,33.59,33.62,33.53,33.54,40500.0,29.4176,29.4439,29.365,29.3738,40500.0
2012-02-22 10:00:00,33.51,33.53,33.42,33.42,67200.0,29.3475,29.365,29.2687,29.2687,67200.0
2012-02-22 10:10:00,33.46,33.5,33.43,33.45,34200.0,29.3037,29.3388,29.2775,29.295,34200.0
2012-02-22 10:20:00,33.43,33.43,33.36,33.36,47700.0,29.2775,29.2775,29.2162,29.2162,47700.0
2012-02-22 10:30:00,33.35,33.38,33.33,33.34,56700.0,29.2074,29.2337,29.1899,29.1986,56700.0
2012-02-22 10:40:00,33.34,33.36,33.31,33.35,60300.0,29.1986,29.2162,29.1724,29.2074,60300.0
2012-02-22 10:50:00,33.35,33.36,33.32,33.36,40800.0,29.2074,29.2162,29.1811,29.2162,40800.0
2012-02-22 11:00:00,33.37,33.37,33.31,33.34,57600.0,29.2249,29.2249,29.1724,29.1986,57600.0
2012-02-22 11:10:00,33.33,33.34,33.29,33.29,38700.0,29.1899,29.1986,29.1549,29.1549,38700.0
2012-02-22 11:20:00,33.3,33.3,33.26,33.27,55800.0,29.1636,29.1636,29.1286,29.1373,55800.0
2012-02-22 11:30:00,33.27,33.28,33.22,33.25,59700.0,29.1373,29.1461,29.0936,29.1198,59700.0
2012-02-22 11:40:00,33.25,33.25,33.19,33.22,66600.0,29.1198,29.1198,29.0673,29.0936,66600.0
2012-02-22 11:50:00,33.22,33.23,33.2,33.21,32100.0,29.0936,29.1023,29.076,29.0848,32100.0
2012-02-22 12:00:00,33.22,33.24,33.18,33.19,57600.0,29.0936,29.1111,29.0585,29.0673,57600.0
2012-02-22 12:10:00,33.19,33.21,33.17,33.19,33000.0,29.0673,29.0848,29.0498,29.0673,33000.0
2012-02-22 12:20:00,33.19,33.23,33.19,33.23,30000.0,29.0673,29.1023,29.0673,29.1023,30000.0
2012-02-22 12:30:00,33.22,33.25,33.19,33.2,51000.0,29.0936,29.1198,29.0673,29.076,51000.0
2012-02-22 12:40:00,33.2,33.21,33.18,33.18,38100.0,29.076,29.0848,29.0585,29.0585,38100.0
2012-02-22 12:50:00,33.18,33.19,33.17,33.19,38700.0,29.0585,29.0673,29.0498,29.0673,38700.0
2012-02-22 13:00:00,33.2,33.3,33.2,33.28,33300.0,29.076,29.1636,29.076,29.1461,33300.0
2012-02-22 13:10:00,33.29,33.32,33.29,33.31,24600.0,29.1549,29.1811,29.1549,29.1724,24600.0
2012-02-22 13:20:00,33.32,33.36,33.3,33.36,32400.0,29.1811,29.2162,29.1636,29.2162,32400.0
2012-02-22 13:30:00,33.36,33.36,33.32,33.34,43200.0,29.2162,29.2162,29.1811,29.1986,43200.0
2012-02-22 13:40:00,33.34,33.4,33.32,33.38,85800.0,29.1986,29.2512,29.1811,29.2337,85800.0
2012-02-22 13:50:00,33.38,33.4,33.37,33.39,21900.0,29.2337,29.2512,29.2249,29.2424,21900.0
2012-02-22 14:00:00,33.39,33.39,33.36,33.36,27000.0,29.2424,29.2424,29.2162,29.2162,27000.0
2012-02-22 14:10:00,33.35,33.35,33.33,33.34,28200.0,29.2074,29.2074,29.1899,29.1986,28200.0
2012-02-22 14:20:00,33.34,33.37,33.34,33.36,42300.0,29.1986,29.2249,29.1986,29.2162,42300.0
2012-02-22 14:30:00,33.36,33.37,33.3,33.31,44100.0,29.2162,29.2249,29.1636,29.1724,44100.0
2012-02-22 14:40:00,33.31,33.36,33.31,33.36,42600.0,29.1724,29.2162,29.1724,29.2162,42600.0
2012-02-22 14:50:00,33.35,33.35,33.31,33.32,30300.0,29.2074,29.2074,29.1724,29.1811,30300.0
2012-02-22 15:00:00,33.32,33.36,33.3,33.35,48000.0,29.1811,29.2162,29.1636,29.2074,48000.0
2012-02-22 15:10:00,33.36,33.39,33.34,33.34,39000.0,29.2162,29.2424,29.1986,29.1986,39000.0
2012-02-22 15:20:00,33.33,33.39,33.33,33.39,50100.0,29.1899,29.2424,29.1899,29.2424,50100.0
2012-02-22 15:30:00,33.39,33.4,33.36,33.4,59400.0,29.2424,29.2512,29.2162,29.2512,59400.0
2012-02-22 15:40:00,33.4,33.4,33.34,33.34,93900.0,29.2512,29.2512,29.1986,29.1986,93900.0
2012-02-22 15:50:00,33.33,33.34,33.28,33.32,240600.0,29.1899,29.1986,29.1461,29.1811,240600.0
2012-02-23 09:30:00,33.21,33.28,33.03,33.2,61800.0,29.1971,29.2587,29.0389,29.1884,61800.0
2012-02-23 09:40:00,33.21,33.24,33.14,33.23,115500.0,29.1971,29.2235,29.1356,29.2147,115500.0
2012-02-23 09:50:00,33.21,33.24,33.15,33.18,129900.0,29.1971,29.2235,29.1444,29.1708,129900.0
2012-02-23 10:00:00,33.18,33.3,33.18,33.3,63300.0,29.1708,29.2763,29.1708,29.2763,63300.0
2012-02-23 10:10:00,33.3,33.33,33.21,33.22,94500.0,29.2763,29.3027,29.1971,29.2059,94500.0
2012-02-23 10:20:00,33.22,33.31,33.22,33.26,46200.0,29.2059,29.2851,29.2059,29.2411,46200.0
2012-02-23 10:30:00,33.25,33.27,33.21,33.21,18600.0,29.2323,29.2499,29.1971,29.1971,18600.0
2012-02-23 10:40:00,33.21,33.21,33.17,33.2,31500.0,29.1971,29.1971,29.162,29.1884,31500.0
2012-02-23 10:50:00,33.19,33.26,33.19,33.26,77400.0,29.1796,29.2411,29.1796,29.2411,77400.0
2012-02-23 11:00:00,33.25,33.29,33.25,33.28,26400.0,29.2323,29.2675,29.2323,29.2587,26400.0
2012-02-23 11:10:00,33.28,33.33,33.28,33.29,43200.0,29.2587,29.3027,29.2587,29.2675,43200.0
2012-02-23 11:20:00,33.3,33.31,33.29,33.31,24600.0,29.2763,29.2851,29.2675,29.2851,24600.0
2012-02-23 11:30:00,33.3,33.33,33.3,33.31,21600.0,29.2763,29.3027,29.2763,29.2851,21600.0
2012-02-23 11:40:00,33.32,33.33,33.28,33.29,12000.0,29.2939,29.3027,29.2587,29.2675,12000.0
2012-02-23 11:50:00,33.29,33.29,33.25,33.27,15600.0,29.2675,29.2675,29.2323,29.2499,15600.0
2012-02-23 12:00:00,33.27,33.31,33.27,33.3,20100.0,29.2499,29.2851,29.2499,29.2763,20100.0
2012-02-23 12:10:00,33.3,33.3,33.25,33.28,30600.0,29.2763,29.2763,29.2323,29.2587,30600.0
2012-02-23 12:20:00,33.29,33.33,33.29,33.32,45900.0,29.2675,29.3027,29.2675,29.2939,45900.0
2012-02-23 12:30:00,33.31,33.38,33.31,33.35,88200.0,29.2851,29.3466,29.2851,29.3202,88200.0
2012-02-23 12:40:00,33.35,33.4,33.35,33.38,55800.0,29.3202,29.3642,29.3202,29.3466,55800.0
2012-02-23 12:50:00,33.37,33.39,33.37,33.38,13500.0,29.3378,29.3554,29.3378,29.3466,13500.0
2012-02-23 13:00:00,33.38,33.39,33.36,33.39,16200.0,29.3466,29.3554,29.329,29.3554,16200.0
2012-02-23 13:10:00,33.37,33.39,33.37,33.39,8700.0,29.3378,29.3554,29.3378,29.3554,8700.0
2012-02-23 13:20:00,33.38,33.4,33.38,33.39,30600.0,29.3466,29.3642,29.3466,29.3554,30600.0
2012-02-23 13:30:00,33.4,33.4,33.36,33.37,77400.0,29.3642,29.3642,29.329,29.3378,77400.0
2012-02-23 13:40:00,33.37,33.39,33.37,33.37,54000.0,29.3378,29.3554,29.3378,29.3378,54000.0
2012-02-23 13:50:00,33.37,33.4,33.37,33.39,33900.0,29.3378,29.3642,29.3378,29.3554,33900.0
2012-02-23 14:00:00,33.38,33.38,33.37,33.37,40500.0,29.3466,29.3466,29.3378,29.3378,40500.0
2012-02-23 14:10:00,33.36,33.36,33.33,33.34,48300.0,29.329,29.329,29.3027,29.3114,48300.0
2012-02-23 14:20:00,33.34,33.37,33.34,33.37,22500.0,29.3114,29.3378,29.3114,29.3378,22500.0
2012-02-23 14:30:00,33.37,33.41,33.35,33.41,43200.0,29.3378,29.373,29.3202,29.373,43200.0
2012-02-23 14:40:00,33.41,33.41,33.39,33.4,50100.0,29.373,29.373,29.3554,29.3642,50100.0
2012-02-23 14:50:00,33.39,33.41,33.39,33.41,39600.0,29.3554,29.373,29.3554,29.373,39600.0
2012-02-23 15:00:00,33.41,33.47,33.41,33.47,67800.0,29.373,29.4257,29.373,29.4257,67800.0
2012-02-23 15:10:00,33.48,33.59,33.48,33.58,107700.0,29.4345,29.5312,29.4345,29.5224,107700.0
2012-02-23 15:20:00,33.59,33.65,33.58,33.61,147600.0,29.5312,29.584,29.5224,29.5488,147600.0
2012-02-23 15:30:00,33.6,33.62,33.57,33.6,195900.0,29.54,29.5576,29.5137,29.54,195900.0
2012-02-23 15:40:00,33.6,33.66,33.58,33.66,131700.0,29.54,29.5928,29.5224,29.5928,131700.0
2012-02-23 15:50:00,33.65,33.66,33.62,33.65,306300.0,29.584,29.5928,29.5576,29.584,306300.0
2012-02-24 09:30:00,33.66,33.73,33.55,33.72,61800.0,29.5928,29.6543,29.4961,29.6455,61800.0
2012-02-24 09:40:00,33.73,33.73,33.66,33.7,46500.0,29.6543,29.6543,29.5928,29.6279,46500.0
2012-02-24 09:50:00,33.7,33.71,33.64,33.7,40800.0,29.6279,29.6367,29.5752,29.6279,40800.0
2012-02-24 10:00:00,33.7,33.72,33.65,33.71,87000.0,29.6279,29.6455,29.584,29.6367,87000.0
2012-02-24 10:10:00,33.71,33.71,33.66,33.67,54600.0,29.6367,29.6367,29.5928,29.6016,54600.0
2012-02-24 10:20:00,33.67,33.68,33.64,33.68,83100.0,29.6016,29.6104,29.5752,29.6104,83100.0
2012-02-24 10:30:00,33.67,33.69,33.61,33.62,67200.0,29.6016,29.6192,29.5488,29.5576,67200.0
2012-02-24 10:40:00,33.63,33.67,33.62,33.66,40200.0,29.5664,29.6016,29.5576,29.5928,40200.0
2012-02-24 10:50:00,33.66,33.66,33.62,33.62,30300.0,29.5928,29.5928,29.5576,29.5576,30300.0
2012-02-24 11:00:00,33.62,33.65,33.62,33.62,39000.0,29.5576,29.584,29.5576,29.5576,39000.0
2012-02-24 11:10:00,33.62,33.62,33.56,33.58,88800.0,29.5576,29.5576,29.5049,29.5224,88800.0
2012-02-24 11:20:00,33.58,33.62,33.58,33.58,38100.0,29.5224,29.5576,29.5224,29.5224,38100.0
2012-02-24 11:30:00,33.58,33.59,33.53,33.56,27000.0,29.5224,29.5312,29.4785,29.5049,27000.0
2012-02-24 11:40:00,33.57,33.58,33.55,33.56,14700.0,29.5137,29.5224,29.4961,29.5049,14700.0
2012-02-24 11:50:00,33.55,33.57,33.55,33.57,22200.0,29.4961,29.5137,29.4961,29.5137,22200.0
2012-02-24 12:00:00,33.56,33.58,33.54,33.54,45900.0,29.5049,29.5224,29.4873,29.4873,45900.0
2012-02-24 12:10:00,33.54,33.58,33.54,33.58,18600.0,29.4873,29.5224,29.4873,29.5224,18600.0
2012-02-24 12:20:00,33.57,33.58,33.54,33.58,12000.0,29.5137,29.5224,29.4873,29.5224,12000.0
2012-02-24 12:30:00,33.58,33.59,33.56,33.56,120000.0,29.5224,29.5312,29.5049,29.5049,120000.0
2012-02-24 12:40:00,33.56,33.6,33.55,33.58,145800.0,29.5049,29.54,29.4961,29.5224,145800.0
2012-02-24 12:50:00,33.58,33.6,33.58,33.6,28200.0,29.5224,29.54,29.5224,29.54,28200.0
2012-02-24 13:00:00,33.59,33.61,33.59,33.61,27300.0,29.5312,29.5488,29.5312,29.5488,27300.0
2012-02-24 13:10:00,33.61,33.63,33.6,33.62,51600.0,29.5488,29.5664,29.54,29.5576,51600.0
2012-02-24 13:20:00,33.63,33.67,33.63,33.65,29400.0,29.5664,29.6016,29.5664,29.584,29400.0
2012-02-24 13:30:00,33.64,33.65,33.59,33.59,24300.0,29.5752,29.584,29.5312,29.5312,24300.0
2012-02-24 13:40:00,33.6,33.6,33.58,33.58,42000.0,29.54,29.54,29.5224,29.5224,42000.0
2012-02-24 13:50:00,33.59,33.6,33.58,33.6,46800.0,29.5312,29.54,29.5224,29.54,46800.0
2012-02-24 14:00:00,33.61,33.61,33.59,33.61,46200.0,29.5488,29.5488,29.5312,29.5488,46200.0
2012-02-24 14:10:00,33.61,33.66,33.61,33.64,68400.0,29.5488,29.5928,29.5488,29.5752,68400.0
2012-02-24 14:20:00,33.64,33.64,33.58,33.59,114300.0,29.5752,29.5752,29.5224,29.5312,114300.0
2012-02-24 14:30:00,33.58,33.59,33.54,33.59,80400.0,29.5224,29.5312,29.4873,29.5312,80400.0
2012-02-24 14:40:00,33.58,33.59,33.58,33.59,135600.0,29.5224,29.5312,29.5224,29.5312,135600.0
2012-02-24 14:50:00,33.58,33.6,33.57,33.58,90300.0,29.5224,29.54,29.5137,29.5224,90300.0
2012-02-24 15:00:00,33.58,33.58,33.54,33.56,65400.0,29.5224,29.5224,29.4873,29.5049,65400.0
2012-02-24 15:10:00,33.56,33.61,33.55,33.6,69000.0,29.5049,29.5488,29.4961,29.54,69000.0
2012-02-24 15:20:00,33.6,33.61,33.57,33.59,42600.0,29.54,29.5488,29.5137,29.5312,42600.0
2012-02-24 15:30:00,33.59,33.62,33.58,33.62,84600.0,29.5312,29.5576,29.5224,29.5576,84600.0
2012-02-24 15:40:00,33.62,33.67,33.59,33.66,163500.0,29.5576,29.6016,29.5312,29.5928,163500.0
2012-02-24 15:50:00,33.65,33.68,33.61,33.68,172500.0,29.584,29.6104,29.5488,29.6104,172500.0
2012-02-27 09:30:00,33.42,33.71,33.33,33.71,247200.0,29.3818,29.6367,29.3027,29.6367,247200.0
2012-02-27 09:40:00,33.72,33.73,33.61,33.66,74400.0,29.6455,29.6543,29.5488,29.5928,74400.0
2012-02-27 09:50:00,33.64,33.81,33.59,33.79,76200.0,29.5752,29.7247,29.5312,29.7071,76200.0
2012-02-27 10:00:00,33.78,33.87,33.78,33.85,84900.0,29.6983,29.7774,29.6983,29.7598,84900.0
2012-02-27 10:10:00,33.85,33.92,33.83,33.92,69900.0,29.7598,29.8214,29.7422,29.8214,69900.0
2012-02-27 10:20:00,33.88,33.97,33.82,33.92,135600.0,29.7862,29.8653,29.7334,29.8214,135600.0
2012-02-27 10:30:00,33.9,33.96,33.87,33.94,102300.0,29.8038,29.8565,29.7774,29.8389,102300.0
2012-02-27 10:40:00,33.93,34.18,33.93,34.1,144000.0,29.8302,30.0499,29.8302,29.9796,144000.0
2012-02-27 10:50:00,34.09,34.15,34.08,34.11,77400.0,29.9708,30.0236,29.962,29.9884,77400.0
2012-02-27 11:00:00,34.11,34.19,34.11,34.19,88200.0,29.9884,30.0587,29.9884,30.0587,88200.0
2012-02-27 11:10:00,34.19,34.24,34.18,34.23,102000.0,30.0587,30.1027,30.0499,30.0939,102000.0
2012-02-27 11:20:00,34.23,34.35,34.23,34.34,122700.0,30.0939,30.1994,30.0939,30.1906,122700.0
2012-02-27 11:30:00,34.35,34.37,34.3,34.36,104100.0,30.1994,30.217,30.1554,30.2082,104100.0
2012-02-27 11:40:00,34.34,34.38,34.32,34.33,101100.0,30.1906,30.2258,30.173,30.1818,101100.0
2012-02-27 11:50:00,34.33,34.36,34.31,34.36,51600.0,30.1818,30.2082,30.1642,30.2082,51600.0
2012-02-27 12:00:00,34.36,34.41,34.29,34.34,188100.0,30.2082,30.2522,30.1467,30.1906,188100.0
2012-02-27 12:10:00,34.33,34.36,34.31,34.36,69300.0,30.1818,30.2082,30.1642,30.2082,69300.0
2012-02-27 12:20:00,34.36,34.44,34.34,34.43,51300.0,30.2082,30.2785,30.1906,30.2697,51300.0
2012-02-27 12:30:00,34.43,34.52,34.43,34.5,111300.0,30.2697,30.3489,30.2697,30.3313,111300.0
2012-02-27 12:40:00,34.5,34.5,34.42,34.43,45600.0,30.3313,30.3313,30.2609,30.2697,45600.0
2012-02-27 12:50:00,34.43,34.49,34.42,34.42,59400.0,30.2697,30.3225,30.2609,30.2609,59400.0
2012-02-27 13:00:00,34.42,34.43,34.38,34.41,38400.0,30.2609,30.2697,30.2258,30.2522,38400.0
2012-02-27 13:10:00,34.39,34.39,34.34,34.34,26400.0,30.2346,30.2346,30.1906,30.1906,26400.0
2012-02-27 13:20:00,34.34,34.4,34.34,34.4,94200.0,30.1906,30.2434,30.1906,30.2434,94200.0
2012-02-27 13:30:00,34.4,34.4,34.32,34.33,140400.0,30.2434,30.2434,30.173,30.1818,140400.0
2012-02-27 13:40:00,34.33,34.35,34.31,34.31,109800.0,30.1818,30.1994,30.1642,30.1642,109800.0
2012-02-27 13:50:00,34.32,34.32,34.24,34.24,45300.0,30.173,30.173,30.1027,30.1027,45300.0
2012-02-27 14:00:00,34.25,34.33,34.25,34.33,66600.0,30.1115,30.1818,30.1115,30.1818,66600.0
2012-02-27 14:10:00,34.33,34.36,34.32,34.33,71100.0,30.1818,30.2082,30.173,30.1818,71100.0
2012-02-27 14:20:00,34.33,34.33,34.27,34.27,18900.0,30.1818,30.1818,30.1291,30.1291,18900.0
2012-02-27 14:30:00,34.26,34.31,34.26,34.3,66900.0,30.1203,30.1642,30.1203,30.1554,66900.0
2012-02-27 14:40:00,34.3,34.37,34.3,34.33,74700.0,30.1554,30.217,30.1554,30.1818,74700.0
2012-02-27 14:50:00,34.34,34.34,34.32,34.34,32100.0,30.1906,30.1906,30.173,30.1906,32100.0
2012-02-27 15:00:00,34.33,34.39,34.33,34.38,56700.0,30.1818,30.2346,30.1818,30.2258,56700.0
2012-02-27 15:10:00,34.38,34.4,34.37,34.4,82500.0,30.2258,30.2434,30.217,30.2434,82500.0
2012-02-27 15:20:00,34.4,34.42,34.37,34.41,75900.0,30.2434,30.2609,30.217,30.2522,75900.0
2012-02-27 15:30:00,34.41,34.43,34.41,34.42,107400.0,30.2522,30.2697,30.2522,30.2609,107400.0
2012-02-27 15:40:00,34.42,34.42,34.35,34.39,153600.0,30.2609,30.2609,30.1994,30.2346,153600.0
2012-02-27 15:50:00,34.38,34.48,34.38,34.43,426300.0,30.2258,30.3137,30.2258,30.2697,426300.0
2012-02-28 09:30:00,34.45,34.5,33.97,34.25,130800.0,30.2873,30.3313,29.8653,30.1115,130800.0
2012-02-28 09:40:00,34.27,34.31,34.09,34.22,58200.0,30.1291,30.1642,29.9708,30.0851,58200.0
2012-02-28 09:50:00,34.24,34.25,34.14,34.2,39000.0,30.1027,30.1115,30.0148,30.0675,39000.0
2012-02-28 10:00:00,34.18,34.26,34.07,34.07,70800.0,30.0499,30.1203,29.9532,29.9532,70800.0
2012-02-28 10:10:00,34.09,34.1,34.01,34.08,93000.0,29.9708,29.9796,29.9005,29.962,93000.0
2012-02-28 10:20:00,34.09,34.12,34.07,34.09,42000.0,29.9708,29.9972,29.9532,29.9708,42000.0
2012-02-28 10:30:00,34.09,34.16,34.08,34.1,42000.0,29.9708,30.0324,29.962,29.9796,42000.0
2012-02-28 10:40:00,34.1,34.18,34.09,34.1,42600.0,29.9796,30.0499,29.9708,29.9796,42600.0
2012-02-28 10:50:00,34.11,34.11,34.04,34.1,27000.0,29.9884,29.9884,29.9269,29.9796,27000.0
2012-02-28 11:00:00,34.11,34.11,34.04,34.1,42600.0,29.9884,29.9884,29.9269,29.9796,42600.0
2012-02-28 11:10:00,34.11,34.12,34.02,34.07,30300.0,29.9884,29.9972,29.9093,29.9532,30300.0
2012-02-28 11:20:00,34.08,34.1,34.03,34.03,39000.0,29.962,29.9796,29.9181,29.9181,39000.0
2012-02-28 11:30:00,34.04,34.07,34.01,34.01,22800.0,29.9269,29.9532,29.9005,29.9005,22800.0
2012-02-28 11:40:00,34.01,34.03,33.98,33.99,17100.0,29.9005,29.9181,29.8741,29.8829,17100.0
2012-02-28 11:50:00,34.0,34.02,33.97,34.02,38400.0,29.8917,29.9093,29.8653,29.9093,38400.0
2012-02-28 12:00:00,34.02,34.04,33.98,33.99,31500.0,29.9093,29.9269,29.8741,29.8829,31500.0
2012-02-28 12:10:00,33.99,33.99,33.93,33.93,37200.0,29.8829,29.8829,29.8302,29.8302,37200.0
2012-02-28 12:20:00,33.93,33.95,33.9,33.93,16800.0,29.8302,29.8477,29.8038,29.8302,16800.0
2012-02-28 12:30:00,33.93,34.0,33.93,33.97,36900.0,29.8302,29.8917,29.8302,29.8653,36900.0
2012-02-28 12:40:00,33.97,34.01,33.96,33.99,67200.0,29.8653,29.9005,29.8565,29.8829,67200.0
2012-02-28 12:50:00,33.98,34.03,33.98,34.03,20700.0,29.8741,29.9181,29.8741,29.9181,20700.0
2012-02-28 13:00:00,34.04,34.06,34.02,34.03,20700.0,29.9269,29.9444,29.9093,29.9181,20700.0
2012-02-28 13:10:00,34.03,34.03,34.01,34.01,28800.0,29.9181,29.9181,29.9005,29.9005,28800.0
2012-02-28 13:20:00,34.02,34.05,34.02,34.02,33600.0,29.9093,29.9357,29.9093,29.9093,33600.0
2012-02-28 13:30:00,34.02,34.02,33.98,34.01,21300.0,29.9093,29.9093,29.8741,29.9005,21300.0
2012-02-28 13:40:00,34.01,34.01,33.96,33.97,43200.0,29.9005,29.9005,29.8565,29.8653,43200.0
2012-02-28 13:50:00,33.97,33.99,33.91,33.97,49500.0,29.8653,29.8829,29.8126,29.8653,49500.0
2012-02-28 14:00:00,33.97,34.01,33.93,33.93,39000.0,29.8653,29.9005,29.8302,29.8302,39000.0
2012-02-28 14:10:00,33.92,33.97,33.91,33.95,76800.0,29.8214,29.8653,29.8126,29.8477,76800.0
2012-02-28 14:20:00,33.96,33.98,33.93,33.94,27300.0,29.8565,29.8741,29.8302,29.8389,27300.0
2012-02-28 14:30:00,33.94,33.97,33.91,33.96,40500.0,29.8389,29.8653,29.8126,29.8565,40500.0
2012-02-28 14:40:00,33.96,33.98,33.95,33.96,27600.0,29.8565,29.8741,29.8477,29.8565,27600.0
2012-02-28 14:50:00,33.97,33.98,33.94,33.94,27600.0,29.8653,29.8741,29.8389,29.8389,27600.0
2012-02-28 15:00:00,33.95,33.99,33.94,33.97,36300.0,29.8477,29.8829,29.8389,29.8653,36300.0
2012-02-28 15:10:00,33.98,34.01,33.96,34.0,30900.0,29.8741,29.9005,29.8565,29.8917,30900.0
2012-02-28 15:20:00,34.01,34.05,34.01,34.05,51300.0,29.9005,29.9357,29.9005,29.9357,51300.0
2012-02-28 15:30:00,34.04,34.11,34.04,34.11,95100.0,29.9269,29.9884,29.9269,29.9884,95100.0
2012-02-28 15:40:00,34.1,34.16,34.09,34.13,215700.0,29.9796,30.0324,29.9708,30.006,215700.0
2012-02-28 15:50:00,34.13,34.13,34.09,34.11,343800.0,30.006,30.006,29.9708,29.9884,343800.0
2012-02-29 09:30:00,34.16,34.28,34.1,34.18,25500.0,30.0324,30.1379,29.9796,30.0499,25500.0
2012-02-29 09:40:00,34.18,34.23,34.16,34.2,41400.0,30.0499,30.0939,30.0324,30.0675,41400.0
2012-02-29 09:50:00,34.21,34.31,34.16,34.25,58200.0,30.0763,30.1642,30.0324,30.1115,58200.0
2012-02-29 10:00:00,34.25,34.34,34.24,34.31,133200.0,30.1115,30.1906,30.1027,30.1642,133200.0
2012-02-29 10:10:00,34.31,34.37,34.31,34.33,35400.0,30.1642,30.217,30.1642,30.1818,35400.0
2012-02-29 10:20:00,34.32,34.36,34.3,34.33,46200.0,30.173,30.2082,30.1554,30.1818,46200.0
2012-02-29 10:30:00,34.32,34.36,34.24,34.29,89400.0,30.173,30.2082,30.1027,30.1467,89400.0
2012-02-29 10:40:00,34.3,34.35,34.21,34.25,170400.0,30.1554,30.1994,30.0763,30.1115,170400.0
2012-02-29 10:50:00,34.25,34.28,34.15,34.25,133800.0,30.1115,30.1379,30.0236,30.1115,133800.0
2012-02-29 11:00:00,34.25,34.27,34.18,34.27,71700.0,30.1115,30.1291,30.0499,30.1291,71700.0
2012-02-29 11:10:00,34.27,34.27,34.18,34.19,72600.0,30.1291,30.1291,30.0499,30.0587,72600.0
2012-02-29 11:20:00,34.2,34.2,34.08,34.09,39000.0,30.0675,30.0675,29.962,29.9708,39000.0
2012-02-29 11:30:00,34.07,34.18,34.06,34.13,41400.0,29.9532,30.0499,29.9444,30.006,41400.0
2012-02-29 11:40:00,34.13,34.21,34.11,34.19,48300.0,30.006,30.0763,29.9884,30.0587,48300.0
2012-02-29 11:50:00,34.21,34.25,34.19,34.24,32100.0,30.0763,30.1115,30.0587,30.1027,32100.0
2012-02-29 12:00:00,34.22,34.23,34.16,34.19,32400.0,30.0851,30.0939,30.0324,30.0587,32400.0
2012-02-29 12:10:00,34.21,34.27,34.2,34.26,42300.0,30.0763,30.1291,30.0675,30.1203,42300.0
2012-02-29 12:20:00,34.27,34.27,34.2,34.22,39000.0,30.1291,30.1291,30.0675,30.0851,39000.0
2012-02-29 12:30:00,34.22,34.25,34.19,34.22,32700.0,30.0851,30.1115,30.0587,30.0851,32700.0
2012-02-29 12:40:00,34.22,34.27,34.18,34.18,34800.0,30.0851,30.1291,30.0499,30.0499,34800.0
2012-02-29 12:50:00,34.18,34.27,34.17,34.26,33000.0,30.0499,30.1291,30.0412,30.1203,33000.0
2012-02-29 13:00:00,34.27,34.35,34.26,34.33,71100.0,30.1291,30.1994,30.1203,30.1818,71100.0
2012-02-29 13:10:00,34.35,34.35,34.3,34.32,70200.0,30.1994,30.1994,30.1554,30.173,70200.0
2012-02-29 13:20:00,34.3,34.38,34.3,34.34,57600.0,30.1554,30.2258,30.1554,30.1906,57600.0
2012-02-29 13:30:00,34.33,34.38,34.31,34.37,84600.0,30.1818,30.2258,30.1642,30.217,84600.0
2012-02-29 13:40:00,34.37,34.37,34.33,34.36,21600.0,30.217,30.217,30.1818,30.2082,21600.0
2012-02-29 13:50:00,34.36,34.36,34.25,34.3,80100.0,30.2082,30.2082,30.1115,30.1554,80100.0
2012-02-29 14:00:00,34.29,34.35,34.26,34.34,59400.0,30.1467,30.1994,30.1203,30.1906,59400.0
2012-02-29 14:10:00,34.35,34.36,34.28,34.29,28200.0,30.1994,30.2082,30.1379,30.1467,28200.0
2012-02-29 14:20:00,34.29,34.34,34.24,34.33,39900.0,30.1467,30.1906,30.1027,30.1818,39900.0
2012-02-29 14:30:00,34.33,34.35,34.3,34.33,51600.0,30.1818,30.1994,30.1554,30.1818,51600.0
2012-02-29 14:40:00,34.32,34.38,34.29,34.38,42300.0,30.173,30.2258,30.1467,30.2258,42300.0
2012-02-29 14:50:00,34.38,34.4,34.32,34.34,29700.0,30.2258,30.2434,30.173,30.1906,29700.0
2012-02-29 15:00:00,34.34,34.35,34.31,34.34,59700.0,30.1906,30.1994,30.1642,30.1906,59700.0
2012-02-29 15:10:00,34.34,34.37,34.32,34.34,43500.0,30.1906,30.217,30.173,30.1906,43500.0
2012-02-29 15:20:00,34.34,34.38,34.32,34.38,89400.0,30.1906,30.2258,30.173,30.2258,89400.0
2012-02-29 15:30:00,34.37,34.4,34.33,34.39,145500.0,30.217,30.2434,30.1818,30.2346,145500.0
2012-02-29 15:40:00,34.39,34.44,34.37,34.43,185400.0,30.2346,30.2785,30.217,30.2697,185400.0
2012-02-29 15:50:00,34.43,34.44,34.38,34.42,363600.0,30.2697,30.2785,30.2258,30.2609,363600.0
2012-03-01 09:30:00,34.41,34.46,34.3,34.45,98700.0,30.2522,30.2961,30.1554,30.2873,98700.0
2012-03-01 09:40:00,34.43,34.46,34.37,34.43,32400.0,30.2697,30.2961,30.217,30.2697,32400.0
2012-03-01 09:50:00,34.42,34.46,34.38,34.42,45000.0,30.2609,30.2961,30.2258,30.2609,45000.0
2012-03-01 10:00:00,34.42,34.42,34.27,34.33,91200.0,30.2609,30.2609,30.1291,30.1818,91200.0
2012-03-01 10:10:00,34.34,34.35,34.28,34.32,51600.0,30.1906,30.1994,30.1379,30.173,51600.0
2012-03-01 10:20:00,34.33,34.39,34.33,34.35,38400.0,30.1818,30.2346,30.1818,30.1994,38400.0
2012-03-01 10:30:00,34.34,34.38,34.31,34.36,69000.0,30.1906,30.2258,30.1642,30.2082,69000.0
2012-03-01 10:40:00,34.36,34.38,34.33,34.36,31200.0,30.2082,30.2258,30.1818,30.2082,31200.0
2012-03-01 10:50:00,34.35,34.41,34.33,34.4,92700.0,30.1994,30.2522,30.1818,30.2434,92700.0
2012-03-01 11:00:00,34.4,34.48,34.4,34.43,39000.0,30.2434,30.3137,30.2434,30.2697,39000.0
2012-03-01 11:10:00,34.43,34.47,34.4,34.47,57900.0,30.2697,30.3049,30.2434,30.3049,57900.0
2012-03-01 11:20:00,34.46,34.47,34.39,34.42,59700.0,30.2961,30.3049,30.2346,30.2609,59700.0
2012-03-01 11:30:00,34.42,34.43,34.41,34.42,19800.0,30.2609,30.2697,30.2522,30.2609,19800.0
2012-03-01 11:40:00,34.42,34.47,34.41,34.42,51300.0,30.2609,30.3049,30.2522,30.2609,51300.0
2012-03-01 11:50:00,34.4,34.41,34.37,34.37,53700.0,30.2434,30.2522,30.217,30.217,53700.0
2012-03-01 12:00:00,34.39,34.44,34.37,34.44,42000.0,30.2346,30.2785,30.217,30.2785,42000.0
2012-03-01 12:10:00,34.44,34.47,34.44,34.47,16800.0,30.2785,30.3049,30.2785,30.3049,16800.0
2012-03-01 12:20:00,34.47,34.5,34.45,34.45,24000.0,30.3049,30.3313,30.2873,30.2873,24000.0
2012-03-01 12:30:00,34.45,34.47,34.44,34.44,49200.0,30.2873,30.3049,30.2785,30.2785,49200.0
2012-03-01 12:40:00,34.44,34.45,34.42,34.45,33300.0,30.2785,30.2873,30.2609,30.2873,33300.0
2012-03-01 12:50:00,34.45,34.48,34.43,34.44,33300.0,30.2873,30.3137,30.2697,30.2785,33300.0
2012-03-01 13:00:00,34.45,34.46,34.44,34.45,29700.0,30.2873,30.2961,30.2785,30.2873,29700.0
2012-03-01 13:10:00,34.44,34.45,34.4,34.42,53100.0,30.2785,30.2873,30.2434,30.2609,53100.0
2012-03-01 13:20:00,34.42,34.47,34.41,34.47,16500.0,30.2609,30.3049,30.2522,30.3049,16500.0
2012-03-01 13:30:00,34.47,34.5,34.47,34.5,19500.0,30.3049,30.3313,30.3049,30.3313,19500.0
2012-03-01 13:40:00,34.5,34.53,34.49,34.5,16200.0,30.3313,30.3577,30.3225,30.3313,16200.0
2012-03-01 13:50:00,34.49,34.51,34.49,34.5,28200.0,30.3225,30.3401,30.3225,30.3313,28200.0
2012-03-01 14:00:00,34.49,34.52,34.49,34.52,19800.0,30.3225,30.3489,30.3225,30.3489,19800.0
2012-03-01 14:10:00,34.52,34.52,34.5,34.5,27900.0,30.3489,30.3489,30.3313,30.3313,27900.0
2012-03-01 14:20:00,34.5,34.52,34.48,34.48,72900.0,30.3313,30.3489,30.3137,30.3137,72900.0
2012-03-01 14:30:00,34.48,34.51,34.48,34.5,46500.0,30.3137,30.3401,30.3137,30.3313,46500.0
2012-03-01 14:40:00,34.5,34.53,34.49,34.51,36900.0,30.3313,30.3577,30.3225,30.3401,36900.0
2012-03-01 14:50:00,34.52,34.54,34.5,34.53,24300.0,30.3489,30.3664,30.3313,30.3577,24300.0
2012-03-01 15:00:00,34.53,34.54,34.49,34.5,53700.0,30.3577,30.3664,30.3225,30.3313,53700.0
2012-03-01 15:10:00,34.5,34.53,34.46,34.47,143400.0,30.3313,30.3577,30.2961,30.3049,143400.0
2012-03-01 15:20:00,34.47,34.48,34.41,34.43,95700.0,30.3049,30.3137,30.2522,30.2697,95700.0
2012-03-01 15:30:00,34.44,34.44,34.39,34.41,70800.0,30.2785,30.2785,30.2346,30.2522,70800.0
2012-03-01 15:40:00,34.42,34.5,34.42,34.49,74400.0,30.2609,30.3313,30.2609,30.3225,74400.0
2012-03-01 15:50:00,34.48,34.54,34.48,34.52,137100.0,30.3137,30.3664,30.3137,30.3489,137100.0
2012-03-02 09:30:00,34.47,34.47,34.33,34.33,75600.0,30.3049,30.3049,30.1818,30.1818,75600.0
2012-03-02 09:40:00,34.33,34.47,34.33,34.45,48000.0,30.1818,30.3049,30.1818,30.2873,48000.0
2012-03-02 09:50:00,34.46,34.46,34.33,34.34,68400.0,30.2961,30.2961,30.1818,30.1906,68400.0
2012-03-02 10:00:00,34.34,34.4,34.31,34.38,85200.0,30.1906,30.2434,30.1642,30.2258,85200.0
2012-03-02 10:10:00,34.39,34.54,34.38,34.5,102900.0,30.2346,30.3664,30.2258,30.3313,102900.0
2012-03-02 10:20:00,34.51,34.51,34.42,34.42,44100.0,30.3401,30.3401,30.2609,30.2609,44100.0
2012-03-02 10:30:00,34.43,34.43,34.35,34.38,33000.0,30.2697,30.2697,30.1994,30.2258,33000.0
2012-03-02 10:40:00,34.39,34.45,34.38,34.38,33900.0,30.2346,30.2873,30.2258,30.2258,33900.0
2012-03-02 10:50:00,34.37,34.39,34.33,34.34,36600.0,30.217,30.2346,30.1818,30.1906,36600.0
2012-03-02 11:00:00,34.33,34.35,34.25,34.3,117600.0,30.1818,30.1994,30.1115,30.1554,117600.0
2012-03-02 11:10:00,34.31,34.33,34.28,34.33,48900.0,30.1642,30.1818,30.1379,30.1818,48900.0
2012-03-02 11:20:00,34.32,34.37,34.31,34.31,21300.0,30.173,30.217,30.1642,30.1642,21300.0
2012-03-02 11:30:00,34.3,34.34,34.29,34.29,34200.0,30.1554,30.1906,30.1467,30.1467,34200.0
2012-03-02 11:40:00,34.28,34.28,34.19,34.21,27000.0,30.1379,30.1379,30.0587,30.0763,27000.0
2012-03-02 11:50:00,34.21,34.24,34.18,34.23,31800.0,30.0763,30.1027,30.0499,30.0939,31800.0
2012-03-02 12:00:00,34.24,34.28,34.22,34.23,33600.0,30.1027,30.1379,30.0851,30.0939,33600.0
2012-03-02 12:10:00,34.24,34.29,34.23,34.24,28800.0,30.1027,30.1467,30.0939,30.1027,28800.0
2012-03-02 12:20:00,34.24,34.24,34.19,34.21,26100.0,30.1027,30.1027,30.0587,30.0763,26100.0
2012-03-02 12:30:00,34.2,34.23,34.2,34.2,22200.0,30.0675,30.0939,30.0675,30.0675,22200.0
2012-03-02 12:40:00,34.2,34.21,34.18,34.2,36900.0,30.0675,30.0763,30.0499,30.0675,36900.0
2012-03-02 12:50:00,34.21,34.21,34.19,34.21,20100.0,30.0763,30.0763,30.0587,30.0763,20100.0
2012-03-02 13:00:00,34.21,34.23,34.18,34.23,33900.0,30.0763,30.0939,30.0499,30.0939,33900.0
2012-03-02 13:10:00,34.22,34.23,34.12,34.13,26700.0,30.0851,30.0939,29.9972,30.006,26700.0
2012-03-02 13:20:00,34.12,34.12,34.09,34.11,30000.0,29.9972,29.9972,29.9708,29.9884,30000.0
2012-03-02 13:30:00,34.12,34.14,34.1,34.1,18600.0,29.9972,30.0148,29.9796,29.9796,18600.0
2012-03-02 13:40:00,34.11,34.13,34.1,34.11,16200.0,29.9884,30.006,29.9796,29.9884,16200.0
2012-03-02 13:50:00,34.1,34.17,34.09,34.17,28800.0,29.9796,30.0412,29.9708,30.0412,28800.0
2012-03-02 14:00:00,34.18,34.2,34.17,34.18,52500.0,30.0499,30.0675,30.0412,30.0499,52500.0
2012-03-02 14:10:00,34.18,34.22,34.16,34.22,32700.0,30.0499,30.0851,30.0324,30.0851,32700.0
2012-03-02 14:20:00,34.21,34.22,34.17,34.17,33000.0,30.0763,30.0851,30.0412,30.0412,33000.0
2012-03-02 14:30:00,34.17,34.18,34.14,34.18,30300.0,30.0412,30.0499,30.0148,30.0499,30300.0
2012-03-02 14:40:00,34.19,34.19,34.16,34.17,21000.0,30.0587,30.0587,30.0324,30.0412,21000.0
2012-03-02 14:50:00,34.17,34.22,34.17,34.2,30000.0,30.0412,30.0851,30.0412,30.0675,30000.0
2012-03-02 15:00:00,34.2,34.23,34.18,34.19,42300.0,30.0675,30.0939,30.0499,30.0587,42300.0
2012-03-02 15:10:00,34.19,34.24,34.17,34.18,35400.0,30.0587,30.1027,30.0412,30.0499,35400.0
2012-03-02 15:20:00,34.18,34.23,34.18,34.2,49200.0,30.0499,30.0939,30.0499,30.0675,49200.0
2012-03-02 15:30:00,34.21,34.24,34.13,34.13,77100.0,30.0763,30.1027,30.006,30.006,77100.0
2012-03-02 15:40:00,34.14,34.18,34.1,34.11,97500.0,30.0148,30.0499,29.9796,29.9884,97500.0
2012-03-02 15:50:00,34.12,34.15,34.1,34.14,157200.0,29.9972,30.0236,29.9796,30.0148,157200.0
2012-03-05 09:30:00,34.08,34.21,34.08,34.2,49200.0,29.962,30.0763,29.962,30.0675,49200.0
2012-03-05 09:40:00,34.2,34.27,34.19,34.2,36300.0,30.0675,30.1291,30.0587,30.0675,36300.0
2012-03-05 09:50:00,34.22,34.38,34.19,34.35,66600.0,30.0851,30.2258,30.0587,30.1994,66600.0
2012-03-05 10:00:00,34.35,34.56,34.33,34.5,119100.0,30.1994,30.384,30.1818,30.3313,119100.0
2012-03-05 10:10:00,34.51,34.52,34.43,34.43,57900.0,30.3401,30.3489,30.2697,30.2697,57900.0
2012-03-05 10:20:00,34.44,34.44,34.12,34.15,116100.0,30.2785,30.2785,29.9972,30.0236,116100.0
2012-03-05 10:30:00,34.15,34.19,34.12,34.18,147000.0,30.0236,30.0587,29.9972,30.0499,147000.0
2012-03-05 10:40:00,34.19,34.35,34.19,34.34,72900.0,30.0587,30.1994,30.0587,30.1906,72900.0
2012-03-05 10:50:00,34.35,34.36,34.34,34.36,48900.0,30.1994,30.2082,30.1906,30.2082,48900.0
2012-03-05 11:00:00,34.37,34.4,34.33,34.37,89700.0,30.217,30.2434,30.1818,30.217,89700.0
2012-03-05 11:10:00,34.37,34.42,34.28,34.29,111000.0,30.217,30.2609,30.1379,30.1467,111000.0
2012-03-05 11:20:00,34.29,34.34,34.24,34.33,44100.0,30.1467,30.1906,30.1027,30.1818,44100.0
2012-03-05 11:30:00,34.34,34.35,34.27,34.27,38700.0,30.1906,30.1994,30.1291,30.1291,38700.0
2012-03-05 11:40:00,34.27,34.35,34.25,34.33,38700.0,30.1291,30.1994,30.1115,30.1818,38700.0
2012-03-05 11:50:00,34.34,34.34,34.24,34.25,35100.0,30.1906,30.1906,30.1027,30.1115,35100.0
2012-03-05 12:00:00,34.25,34.26,34.22,34.23,31500.0,30.1115,30.1203,30.0851,30.0939,31500.0
2012-03-05 12:10:00,34.22,34.28,34.19,34.25,39600.0,30.0851,30.1379,30.0587,30.1115,39600.0
2012-03-05 12:20:00,34.25,34.34,34.25,34.25,49200.0,30.1115,30.1906,30.1115,30.1115,49200.0
2012-03-05 12:30:00,34.25,34.31,34.25,34.25,44700.0,30.1115,30.1642,30.1115,30.1115,44700.0
2012-03-05 12:40:00,34.24,34.33,34.24,34.29,89100.0,30.1027,30.1818,30.1027,30.1467,89100.0
2012-03-05 12:50:00,34.29,34.33,34.25,34.33,69600.0,30.1467,30.1818,30.1115,30.1818,69600.0
2012-03-05 13:00:00,34.33,34.36,34.32,34.32,51000.0,30.1818,30.2082,30.173,30.173,51000.0
2012-03-05 13:10:00,34.32,34.36,34.32,34.34,45600.0,30.173,30.2082,30.173,30.1906,45600.0
2012-03-05 13:20:00,34.35,34.35,34.31,34.32,53400.0,30.1994,30.1994,30.1642,30.173,53400.0
2012-03-05 13:30:00,34.31,34.31,34.23,34.26,43500.0,30.1642,30.1642,30.0939,30.1203,43500.0
2012-03-05 13:40:00,34.25,34.25,34.2,34.2,42600.0,30.1115,30.1115,30.0675,30.0675,42600.0
2012-03-05 13:50:00,34.2,34.2,34.15,34.17,42300.0,30.0675,30.0675,30.0236,30.0412,42300.0
2012-03-05 14:00:00,34.16,34.17,34.12,34.17,49200.0,30.0324,30.0412,29.9972,30.0412,49200.0
2012-03-05 14:10:00,34.17,34.2,34.13,34.19,42600.0,30.0412,30.0675,30.006,30.0587,42600.0
2012-03-05 14:20:00,34.19,34.22,34.16,34.21,46800.0,30.0587,30.0851,30.0324,30.0763,46800.0
2012-03-05 14:30:00,34.21,34.22,34.19,34.2,131400.0,30.0763,30.0851,30.0587,30.0675,131400.0
2012-03-05 14:40:00,34.2,34.21,34.2,34.2,55800.0,30.0675,30.0763,30.0675,30.0675,55800.0
2012-03-05 14:50:00,34.2,34.29,34.2,34.28,43500.0,30.0675,30.1467,30.0675,30.1379,43500.0
2012-03-05 15:00:00,34.28,34.28,34.22,34.23,71700.0,30.1379,30.1379,30.0851,30.0939,71700.0
2012-03-05 15:10:00,34.23,34.23,34.2,34.21,69300.0,30.0939,30.0939,30.0675,30.0763,69300.0
2012-03-05 15:20:00,34.22,34.28,34.22,34.26,73500.0,30.0851,30.1379,30.0851,30.1203,73500.0
2012-03-05 15:30:00,34.26,34.28,34.25,34.25,122700.0,30.1203,30.1379,30.1115,30.1115,122700.0
2012-03-05 15:40:00,34.25,34.25,34.18,34.22,138000.0,30.1115,30.1115,30.0499,30.0851,138000.0
2012-03-05 15:50:00,34.22,34.24,34.18,34.23,160500.0,30.0851,30.1027,30.0499,30.0939,160500.0
2012-03-06 09:30:00,33.95,34.28,33.93,34.19,125100.0,29.8477,30.1379,29.8302,30.0587,125100.0
2012-03-06 09:40:00,34.17,34.29,34.16,34.24,41700.0,30.0412,30.1467,30.0324,30.1027,41700.0
2012-03-06 09:50:00,34.23,34.36,34.21,34.34,76500.0,30.0939,30.2082,30.0763,30.1906,76500.0
2012-03-06 10:00:00,34.33,34.46,34.29,34.4,86400.0,30.1818,30.2961,30.1467,30.2434,86400.0
2012-03-06 10:10:00,34.39,34.39,34.23,34.24,128400.0,30.2346,30.2346,30.0939,30.1027,128400.0
2012-03-06 10:20:00,34.24,34.27,34.07,34.07,280800.0,30.1027,30.1291,29.9532,29.9532,280800.0
2012-03-06 10:30:00,34.07,34.24,34.05,34.23,373500.0,29.9532,30.1027,29.9357,30.0939,373500.0
2012-03-06 10:40:00,34.24,34.28,34.2,34.24,73500.0,30.1027,30.1379,30.0675,30.1027,73500.0
2012-03-06 10:50:00,34.23,34.32,34.17,34.29,55200.0,30.0939,30.173,30.0412,30.1467,55200.0
2012-03-06 11:00:00,34.29,34.34,34.29,34.29,52200.0,30.1467,30.1906,30.1467,30.1467,52200.0
2012-03-06 11:10:00,34.29,34.33,34.23,34.28,54900.0,30.1467,30.1818,30.0939,30.1379,54900.0
2012-03-06 11:20:00,34.28,34.35,34.24,34.34,60900.0,30.1379,30.1994,30.1027,30.1906,60900.0
2012-03-06 11:30:00,34.34,34.35,34.3,34.35,59400.0,30.1906,30.1994,30.1554,30.1994,59400.0
2012-03-06 11:40:00,34.33,34.35,34.31,34.32,36600.0,30.1818,30.1994,30.1642,30.173,36600.0
2012-03-06 11:50:00,34.33,34.33,34.14,34.16,142500.0,30.1818,30.1818,30.0148,30.0324,142500.0
2012-03-06 12:00:00,34.17,34.25,34.17,34.21,77400.0,30.0412,30.1115,30.0412,30.0763,77400.0
2012-03-06 12:10:00,34.2,34.22,34.16,34.22,130500.0,30.0675,30.0851,30.0324,30.0851,130500.0
2012-03-06 12:20:00,34.21,34.23,34.17,34.19,54600.0,30.0763,30.0939,30.0412,30.0587,54600.0
2012-03-06 12:30:00,34.19,34.26,34.19,34.24,34500.0,30.0587,30.1203,30.0587,30.1027,34500.0
2012-03-06 12:40:00,34.24,34.24,34.17,34.22,35400.0,30.1027,30.1027,30.0412,30.0851,35400.0
2012-03-06 12:50:00,34.21,34.21,34.09,34.09,29100.0,30.0763,30.0763,29.9708,29.9708,29100.0
2012-03-06 13:00:00,34.09,34.2,34.09,34.18,50700.0,29.9708,30.0675,29.9708,30.0499,50700.0
2012-03-06 13:10:00,34.18,34.21,34.15,34.18,53100.0,30.0499,30.0763,30.0236,30.0499,53100.0
2012-03-06 13:20:00,34.18,34.22,34.1,34.13,97800.0,30.0499,30.0851,29.9796,30.006,97800.0
2012-03-06 13:30:00,34.15,34.21,34.15,34.17,52200.0,30.0236,30.0763,30.0236,30.0412,52200.0
2012-03-06 13:40:00,34.18,34.22,34.15,34.22,55200.0,30.0499,30.0851,30.0236,30.0851,55200.0
2012-03-06 13:50:00,34.23,34.26,34.21,34.21,52800.0,30.0939,30.1203,30.0763,30.0763,52800.0
2012-03-06 14:00:00,34.22,34.26,34.2,34.25,90000.0,30.0851,30.1203,30.0675,30.1115,90000.0
2012-03-06 14:10:00,34.25,34.32,34.25,34.31,77400.0,30.1115,30.173,30.1115,30.1642,77400.0
2012-03-06 14:20:00,34.31,34.31,34.22,34.24,52200.0,30.1642,30.1642,30.0851,30.1027,52200.0
2012-03-06 14:30:00,34.24,34.25,34.2,34.21,41400.0,30.1027,30.1115,30.0675,30.0763,41400.0
2012-03-06 14:40:00,34.22,34.22,34.18,34.2,36000.0,30.0851,30.0851,30.0499,30.0675,36000.0
2012-03-06 14:50:00,34.21,34.24,34.18,34.21,45000.0,30.0763,30.1027,30.0499,30.0763,45000.0
2012-03-06 15:00:00,34.22,34.27,34.21,34.23,88800.0,30.0851,30.1291,30.0763,30.0939,88800.0
2012-03-06 15:10:00,34.23,34.3,34.23,34.29,119700.0,30.0939,30.1554,30.0939,30.1467,119700.0
2012-03-06 15:20:00,34.29,34.35,34.29,34.31,186600.0,30.1467,30.1994,30.1467,30.1642,186600.0
2012-03-06 15:30:00,34.31,34.35,34.28,34.3,208800.0,30.1642,30.1994,30.1379,30.1554,208800.0
2012-03-06 15:40:00,34.3,34.35,34.25,34.28,248100.0,30.1554,30.1994,30.1115,30.1379,248100.0
2012-03-06 15:50:00,34.28,34.37,34.28,34.37,293700.0,30.1379,30.217,30.1379,30.217,293700.0
2012-03-07 09:30:00,34.45,34.55,34.27,34.45,93000.0,30.2873,30.3752,30.1291,30.2873,93000.0
2012-03-07 09:40:00,34.46,34.52,34.38,34.43,63300.0,30.2961,30.3489,30.2258,30.2697,63300.0
2012-03-07 09:50:00,34.43,34.63,34.42,34.6,83700.0,30.2697,30.4456,30.2609,30.4192,83700.0
2012-03-07 10:00:00,34.62,34.63,34.55,34.56,40500.0,30.4368,30.4456,30.3752,30.384,40500.0
2012-03-07 10:10:00,34.57,34.68,34.56,34.68,74400.0,30.3928,30.4895,30.384,30.4895,74400.0
2012-03-07 10:20:00,34.67,34.71,34.62,34.67,94200.0,30.4807,30.5159,30.4368,30.4807,94200.0
2012-03-07 10:30:00,34.66,34.69,34.65,34.66,105000.0,30.4719,30.4983,30.4632,30.4719,105000.0
2012-03-07 10:40:00,34.67,34.69,34.65,34.68,55200.0,30.4807,30.4983,30.4632,30.4895,55200.0
2012-03-07 10:50:00,34.68,34.71,34.64,34.65,44400.0,30.4895,30.5159,30.4544,30.4632,44400.0
2012-03-07 11:00:00,34.65,34.72,34.64,34.72,54300.0,30.4632,30.5247,30.4544,30.5247,54300.0
2012-03-07 11:10:00,34.72,34.74,34.68,34.72,54900.0,30.5247,30.5423,30.4895,30.5247,54900.0
2012-03-07 11:20:00,34.73,34.78,34.72,34.76,58200.0,30.5335,30.5774,30.5247,30.5599,58200.0
2012-03-07 11:30:00,34.77,34.82,34.76,34.8,57000.0,30.5687,30.6126,30.5599,30.595,57000.0
2012-03-07 11:40:00,34.79,34.81,34.77,34.8,33900.0,30.5862,30.6038,30.5687,30.595,33900.0
2012-03-07 11:50:00,34.8,34.84,34.79,34.82,42000.0,30.595,30.6302,30.5862,30.6126,42000.0
2012-03-07 12:00:00,34.82,34.84,34.8,34.84,97500.0,30.6126,30.6302,30.595,30.6302,97500.0
2012-03-07 12:10:00,34.85,34.96,34.84,34.94,191700.0,30.639,30.7357,30.6302,30.7181,191700.0
2012-03-07 12:20:00,34.95,35.1,34.94,35.09,258300.0,30.7269,30.8588,30.7181,30.85,258300.0
2012-03-07 12:30:00,35.09,35.1,35.01,35.05,178200.0,30.85,30.8588,30.7797,30.8148,178200.0
2012-03-07 12:40:00,35.04,35.13,35.04,35.12,90000.0,30.806,30.8852,30.806,30.8764,90000.0
2012-03-07 12:50:00,35.14,35.17,35.09,35.17,71700.0,30.8939,30.9203,30.85,30.9203,71700.0
2012-03-07 13:00:00,35.17,35.24,35.15,35.24,164400.0,30.9203,30.9819,30.9027,30.9819,164400.0
2012-03-07 13:10:00,35.24,35.47,35.24,35.34,288000.0,30.9819,31.1841,30.9819,31.0698,288000.0
2012-03-07 13:20:00,35.33,35.34,35.31,35.33,137100.0,31.061,31.0698,31.0434,31.061,137100.0
2012-03-07 13:30:00,35.33,35.34,35.22,35.31,91200.0,31.061,31.0698,30.9643,31.0434,91200.0
2012-03-07 13:40:00,35.31,35.31,35.14,35.17,112200.0,31.0434,31.0434,30.8939,30.9203,112200.0
2012-03-07 13:50:00,35.17,35.26,35.14,35.24,138600.0,30.9203,30.9994,30.8939,30.9819,138600.0
2012-03-07 14:00:00,35.24,35.29,35.21,35.23,106800.0,30.9819,31.0258,30.9555,30.9731,106800.0
2012-03-07 14:10:00,35.23,35.34,35.22,35.34,169200.0,30.9731,31.0698,30.9643,31.0698,169200.0
2012-03-07 14:20:00,35.33,35.37,35.26,35.37,132600.0,31.061,31.0962,30.9994,31.0962,132600.0
2012-03-07 14:30:00,35.36,35.38,35.28,35.35,109200.0,31.0874,31.1049,31.017,31.0786,109200.0
2012-03-07 14:40:00,35.36,35.43,35.31,35.43,113700.0,31.0874,31.1489,31.0434,31.1489,113700.0
2012-03-07 14:50:00,35.43,35.44,35.36,35.43,87000.0,31.1489,31.1577,31.0874,31.1489,87000.0
2012-03-07 15:00:00,35.43,35.45,35.37,35.39,124200.0,31.1489,31.1665,31.0962,31.1137,124200.0
2012-03-07 15:10:00,35.38,35.51,35.38,35.48,193800.0,31.1049,31.2192,31.1049,31.1929,193800.0
2012-03-07 15:20:00,35.48,35.52,35.43,35.43,489900.0,31.1929,31.228,31.1489,31.1489,489900.0
2012-03-07 15:30:00,35.43,35.5,35.42,35.47,357000.0,31.1489,31.2104,31.1401,31.1841,357000.0
2012-03-07 15:40:00,35.47,35.52,35.44,35.45,510600.0,31.1841,31.228,31.1577,31.1665,510600.0
2012-03-07 15:50:00,35.45,35.45,35.33,35.39,677400.0,31.1665,31.1665,31.061,31.1137,677400.0
2012-03-08 09:30:00,35.5,35.5,35.3,35.37,218700.0,31.2104,31.2104,31.0346,31.0962,218700.0
2012-03-08 09:40:00,35.37,35.37,35.2,35.21,151800.0,31.0962,31.0962,30.9467,30.9555,151800.0
2012-03-08 09:50:00,35.21,35.24,35.04,35.04,117000.0,30.9555,30.9819,30.806,30.806,117000.0
2012-03-08 10:00:00,35.06,35.13,35.05,35.06,75300.0,30.8236,30.8852,30.8148,30.8236,75300.0
2012-03-08 10:10:00,35.07,35.17,34.94,35.15,230100.0,30.8324,30.9203,30.7181,30.9027,230100.0
2012-03-08 10:20:00,35.15,35.16,35.09,35.14,56400.0,30.9027,30.9115,30.85,30.8939,56400.0
2012-03-08 10:30:00,35.15,35.18,35.12,35.13,34500.0,30.9027,30.9291,30.8764,30.8852,34500.0
2012-03-08 10:40:00,35.13,35.17,35.11,35.15,75300.0,30.8852,30.9203,30.8676,30.9027,75300.0
2012-03-08 10:50:00,35.16,35.16,35.13,35.15,63300.0,30.9115,30.9115,30.8852,30.9027,63300.0
2012-03-08 11:00:00,35.15,35.23,35.15,35.19,97800.0,30.9027,30.9731,30.9027,30.9379,97800.0
2012-03-08 11:10:00,35.19,35.2,35.16,35.18,137400.0,30.9379,30.9467,30.9115,30.9291,137400.0
2012-03-08 11:20:00,35.18,35.19,35.17,35.19,36900.0,30.9291,30.9379,30.9203,30.9379,36900.0
2012-03-08 11:30:00,35.19,35.2,35.15,35.2,56100.0,30.9379,30.9467,30.9027,30.9467,56100.0
2012-03-08 11:40:00,35.2,35.24,35.13,35.13,856800.0,30.9467,30.9819,30.8852,30.8852,856800.0
2012-03-08 11:50:00,35.14,35.17,35.13,35.15,80100.0,30.8939,30.9203,30.8852,30.9027,80100.0
2012-03-08 12:00:00,35.15,35.24,35.13,35.24,98700.0,30.9027,30.9819,30.8852,30.9819,98700.0
2012-03-08 12:10:00,35.23,35.24,35.15,35.16,337500.0,30.9731,30.9819,30.9027,30.9115,337500.0
2012-03-08 12:20:00,35.16,35.16,35.11,35.13,37200.0,30.9115,30.9115,30.8676,30.8852,37200.0
2012-03-08 12:30:00,35.14,35.24,35.12,35.21,216300.0,30.8939,30.9819,30.8764,30.9555,216300.0
2012-03-08 12:40:00,35.21,35.22,35.14,35.14,40800.0,30.9555,30.9643,30.8939,30.8939,40800.0
2012-03-08 12:50:00,35.14,35.23,35.14,35.15,216600.0,30.8939,30.9731,30.8939,30.9027,216600.0
2012-03-08 13:00:00,35.16,35.16,35.12,35.13,29100.0,30.9115,30.9115,30.8764,30.8852,29100.0
2012-03-08 13:10:00,35.12,35.12,35.1,35.1,48000.0,30.8764,30.8764,30.8588,30.8588,48000.0
2012-03-08 13:20:00,35.1,35.16,35.1,35.16,27000.0,30.8588,30.9115,30.8588,30.9115,27000.0
2012-03-08 13:30:00,35.16,35.3,35.16,35.27,143700.0,30.9115,31.0346,30.9115,31.0082,143700.0
2012-03-08 13:40:00,35.27,35.28,35.21,35.25,96300.0,31.0082,31.017,30.9555,30.9907,96300.0
2012-03-08 13:50:00,35.25,35.29,35.16,35.17,242700.0,30.9907,31.0258,30.9115,30.9203,242700.0
2012-03-08 14:00:00,35.17,35.19,35.16,35.18,47400.0,30.9203,30.9379,30.9115,30.9291,47400.0
2012-03-08 14:10:00,35.18,35.19,35.1,35.12,157200.0,30.9291,30.9379,30.8588,30.8764,157200.0
2012-03-08 14:20:00,35.12,35.13,35.08,35.13,141600.0,30.8764,30.8852,30.8412,30.8852,141600.0
2012-03-08 14:30:00,35.13,35.17,35.11,35.11,55500.0,30.8852,30.9203,30.8676,30.8676,55500.0
2012-03-08 14:40:00,35.11,35.12,35.09,35.09,137100.0,30.8676,30.8764,30.85,30.85,137100.0
2012-03-08 14:50:00,35.09,35.1,35.07,35.08,166200.0,30.85,30.8588,30.8324,30.8412,166200.0
2012-03-08 15:00:00,35.08,35.13,35.07,35.12,91500.0,30.8412,30.8852,30.8324,30.8764,91500.0
2012-03-08 15:10:00,35.12,35.2,35.12,35.16,63300.0,30.8764,30.9467,30.8764,30.9115,63300.0
2012-03-08 15:20:00,35.17,35.2,35.16,35.19,61800.0,30.9203,30.9467,30.9115,30.9379,61800.0
2012-03-08 15:30:00,35.2,35.2,35.15,35.16,220800.0,30.9467,30.9467,30.9027,30.9115,220800.0
2012-03-08 15:40:00,35.16,35.18,35.14,35.16,157200.0,30.9115,30.9291,30.8939,30.9115,157200.0
2012-03-08 15:50:00,35.16,35.17,35.12,35.15,170100.0,30.9115,30.9203,30.8764,30.9027,170100.0
2012-03-09 09:30:00,35.3,35.33,35.17,35.22,65700.0,31.0346,31.061,30.9203,30.9643,65700.0
2012-03-09 09:40:00,35.22,35.3,35.22,35.24,69600.0,30.9643,31.0346,30.9643,30.9819,69600.0
2012-03-09 09:50:00,35.24,35.26,35.12,35.14,49500.0,30.9819,30.9994,30.8764,30.8939,49500.0
2012-03-09 10:00:00,35.14,35.23,35.12,35.21,81000.0,30.8939,30.9731,30.8764,30.9555,81000.0
2012-03-09 10:10:00,35.22,35.27,35.19,35.27,47700.0,30.9643,31.0082,30.9379,31.0082,47700.0
2012-03-09 10:20:00,35.27,35.28,35.22,35.24,59700.0,31.0082,31.017,30.9643,30.9819,59700.0
2012-03-09 10:30:00,35.25,35.32,35.25,35.32,74700.0,30.9907,31.0522,30.9907,31.0522,74700.0
2012-03-09 10:40:00,35.33,35.34,35.29,35.32,43800.0,31.061,31.0698,31.0258,31.0522,43800.0
2012-03-09 10:50:00,35.32,35.35,35.31,35.35,87000.0,31.0522,31.0786,31.0434,31.0786,87000.0
2012-03-09 11:00:00,35.35,35.4,35.29,35.3,210000.0,31.0786,31.1225,31.0258,31.0346,210000.0
2012-03-09 11:10:00,35.29,35.29,35.25,35.25,54900.0,31.0258,31.0258,30.9907,30.9907,54900.0
2012-03-09 11:20:00,35.25,35.26,35.23,35.23,36600.0,30.9907,30.9994,30.9731,30.9731,36600.0
2012-03-09 11:30:00,35.24,35.29,35.23,35.29,34800.0,30.9819,31.0258,30.9731,31.0258,34800.0
2012-03-09 11:40:00,35.29,35.33,35.28,35.33,64200.0,31.0258,31.061,31.017,31.061,64200.0
2012-03-09 11:50:00,35.33,35.33,35.29,35.3,38400.0,31.061,31.061,31.0258,31.0346,38400.0
2012-03-09 12:00:00,35.31,35.33,35.31,35.33,32100.0,31.0434,31.061,31.0434,31.061,32100.0
2012-03-09 12:10:00,35.33,35.33,35.3,35.31,43500.0,31.061,31.061,31.0346,31.0434,43500.0
2012-03-09 12:20:00,35.32,35.34,35.32,35.33,51600.0,31.0522,31.0698,31.0522,31.061,51600.0
2012-03-09 12:30:00,35.33,35.34,35.32,35.33,39900.0,31.061,31.0698,31.0522,31.061,39900.0
2012-03-09 12:40:00,35.32,35.33,35.3,35.31,24600.0,31.0522,31.061,31.0346,31.0434,24600.0
2012-03-09 12:50:00,35.3,35.32,35.3,35.32,30000.0,31.0346,31.0522,31.0346,31.0522,30000.0
2012-03-09 13:00:00,35.32,35.33,35.32,35.33,90900.0,31.0522,31.061,31.0522,31.061,90900.0
2012-03-09 13:10:00,35.33,35.36,35.33,35.36,89100.0,31.061,31.0874,31.061,31.0874,89100.0
2012-03-09 13:20:00,35.36,35.36,35.31,35.33,103800.0,31.0874,31.0874,31.0434,31.061,103800.0
2012-03-09 13:30:00,35.33,35.39,35.31,35.37,94500.0,31.061,31.1137,31.0434,31.0962,94500.0
2012-03-09 13:40:00,35.36,35.36,35.33,35.34,72000.0,31.0874,31.0874,31.061,31.0698,72000.0
2012-03-09 13:50:00,35.35,35.39,35.33,35.37,215100.0,31.0786,31.1137,31.061,31.0962,215100.0
2012-03-09 14:00:00,35.36,35.42,35.36,35.41,90900.0,31.0874,31.1401,31.0874,31.1313,90900.0
2012-03-09 14:10:00,35.41,35.47,35.41,35.43,161400.0,31.1313,31.1841,31.1313,31.1489,161400.0
2012-03-09 14:20:00,35.42,35.42,35.39,35.4,55800.0,31.1401,31.1401,31.1137,31.1225,55800.0
2012-03-09 14:30:00,35.4,35.4,35.35,35.35,57600.0,31.1225,31.1225,31.0786,31.0786,57600.0
2012-03-09 14:40:00,35.35,35.39,35.31,35.31,342300.0,31.0786,31.1137,31.0434,31.0434,342300.0
2012-03-09 14:50:00,35.31,35.31,35.23,35.24,128400.0,31.0434,31.0434,30.9731,30.9819,128400.0
2012-03-09 15:00:00,35.25,35.34,35.25,35.33,56400.0,30.9907,31.0698,30.9907,31.061,56400.0
2012-03-09 15:10:00,35.33,35.33,35.28,35.32,52500.0,31.061,31.061,31.017,31.0522,52500.0
2012-03-09 15:20:00,35.32,35.35,35.31,35.35,155700.0,31.0522,31.0786,31.0434,31.0786,155700.0
2012-03-09 15:30:00,35.35,35.45,35.35,35.45,280800.0,31.0786,31.1665,31.0786,31.1665,280800.0
2012-03-09 15:40:00,35.45,35.45,35.38,35.39,110700.0,31.1665,31.1665,31.1049,31.1137,110700.0
2012-03-09 15:50:00,35.39,35.39,35.32,35.35,183300.0,31.1137,31.1137,31.0522,31.0786,183300.0
2012-03-12 09:30:00,35.51,35.61,35.2,35.56,248400.0,31.2192,31.3072,30.9467,31.2632,248400.0
2012-03-12 09:40:00,35.56,35.68,35.51,35.67,135900.0,31.2632,31.3687,31.2192,31.3599,135900.0
2012-03-12 09:50:00,35.67,35.76,35.67,35.74,59100.0,31.3599,31.439,31.3599,31.4214,59100.0
2012-03-12 10:00:00,35.73,35.86,35.65,35.86,167400.0,31.4127,31.5269,31.3423,31.5269,167400.0
2012-03-12 10:10:00,35.86,35.96,35.85,35.96,135900.0,31.5269,31.6149,31.5182,31.6149,135900.0
2012-03-12 10:20:00,35.97,36.0,35.89,35.91,99600.0,31.6237,31.65,31.5533,31.5709,99600.0
2012-03-12 10:30:00,35.91,35.93,35.88,35.93,97500.0,31.5709,31.5885,31.5445,31.5885,97500.0
2012-03-12 10:40:00,35.92,35.93,35.87,35.87,70500.0,31.5797,31.5885,31.5357,31.5357,70500.0
2012-03-12 10:50:00,35.87,35.96,35.87,35.96,112800.0,31.5357,31.6149,31.5357,31.6149,112800.0
2012-03-12 11:00:00,35.96,36.01,35.91,35.91,66900.0,31.6149,31.6588,31.5709,31.5709,66900.0
2012-03-12 11:10:00,35.92,35.95,35.9,35.93,96900.0,31.5797,31.6061,31.5621,31.5885,96900.0
2012-03-12 11:20:00,35.93,35.94,35.81,35.81,66600.0,31.5885,31.5973,31.483,31.483,66600.0
2012-03-12 11:30:00,35.82,35.84,35.79,35.79,64500.0,31.4918,31.5094,31.4654,31.4654,64500.0
2012-03-12 11:40:00,35.79,35.8,35.74,35.77,61800.0,31.4654,31.4742,31.4214,31.4478,61800.0
2012-03-12 11:50:00,35.77,35.83,35.76,35.78,213900.0,31.4478,31.5006,31.439,31.4566,213900.0
2012-03-12 12:00:00,35.77,35.87,35.74,35.86,47700.0,31.4478,31.5357,31.4214,31.5269,47700.0
2012-03-12 12:10:00,35.86,35.89,35.83,35.83,59100.0,31.5269,31.5533,31.5006,31.5006,59100.0
2012-03-12 12:20:00,35.83,35.84,35.78,35.78,21600.0,31.5006,31.5094,31.4566,31.4566,21600.0
2012-03-12 12:30:00,35.78,35.84,35.78,35.83,32100.0,31.4566,31.5094,31.4566,31.5006,32100.0
2012-03-12 12:40:00,35.85,35.85,35.81,35.81,24000.0,31.5182,31.5182,31.483,31.483,24000.0
2012-03-12 12:50:00,35.81,35.82,35.78,35.8,22200.0,31.483,31.4918,31.4566,31.4742,22200.0
2012-03-12 13:00:00,35.8,35.8,35.73,35.73,25800.0,31.4742,31.4742,31.4127,31.4127,25800.0
2012-03-12 13:10:00,35.73,35.73,35.68,35.71,47400.0,31.4127,31.4127,31.3687,31.3951,47400.0
2012-03-12 13:20:00,35.72,35.74,35.65,35.65,25800.0,31.4039,31.4214,31.3423,31.3423,25800.0
2012-03-12 13:30:00,35.66,35.76,35.65,35.74,114600.0,31.3511,31.439,31.3423,31.4214,114600.0
2012-03-12 13:40:00,35.74,35.74,35.7,35.71,45900.0,31.4214,31.4214,31.3863,31.3951,45900.0
2012-03-12 13:50:00,35.7,35.73,35.7,35.71,20100.0,31.3863,31.4127,31.3863,31.3951,20100.0
2012-03-12 14:00:00,35.7,35.73,35.67,35.69,66300.0,31.3863,31.4127,31.3599,31.3775,66300.0
2012-03-12 14:10:00,35.69,35.72,35.68,35.69,72300.0,31.3775,31.4039,31.3687,31.3775,72300.0
2012-03-12 14:20:00,35.7,35.71,35.68,35.69,29100.0,31.3863,31.3951,31.3687,31.3775,29100.0
2012-03-12 14:30:00,35.69,35.71,35.67,35.67,71700.0,31.3775,31.3951,31.3599,31.3599,71700.0
2012-03-12 14:40:00,35.67,35.67,35.66,35.67,66600.0,31.3599,31.3599,31.3511,31.3599,66600.0
2012-03-12 14:50:00,35.67,35.67,35.66,35.67,29100.0,31.3599,31.3599,31.3511,31.3599,29100.0
2012-03-12 15:00:00,35.67,35.68,35.66,35.67,67800.0,31.3599,31.3687,31.3511,31.3599,67800.0
2012-03-12 15:10:00,35.66,35.69,35.66,35.68,33600.0,31.3511,31.3775,31.3511,31.3687,33600.0
2012-03-12 15:20:00,35.68,35.69,35.65,35.68,42000.0,31.3687,31.3775,31.3423,31.3687,42000.0
2012-03-12 15:30:00,35.68,35.69,35.66,35.67,61800.0,31.3687,31.3775,31.3511,31.3599,61800.0
2012-03-12 15:40:00,35.67,35.71,35.65,35.69,172200.0,31.3599,31.3951,31.3423,31.3775,172200.0
2012-03-12 15:50:00,35.69,35.69,35.66,35.68,204600.0,31.3775,31.3775,31.3511,31.3687,204600.0
2012-03-13 09:30:00,35.8,35.83,35.7,35.75,129900.0,31.4742,31.5006,31.3863,31.4302,129900.0
2012-03-13 09:40:00,35.75,35.76,35.7,35.76,87900.0,31.4302,31.439,31.3863,31.439,87900.0
2012-03-13 09:50:00,35.75,35.76,35.69,35.71,85500.0,31.4302,31.439,31.3775,31.3951,85500.0
2012-03-13 10:00:00,35.71,35.77,35.71,35.76,67200.0,31.3951,31.4478,31.3951,31.439,67200.0
2012-03-13 10:10:00,35.75,35.77,35.69,35.69,35100.0,31.4302,31.4478,31.3775,31.3775,35100.0
2012-03-13 10:20:00,35.71,35.75,35.71,35.74,20400.0,31.3951,31.4302,31.3951,31.4214,20400.0
2012-03-13 10:30:00,35.74,35.77,35.73,35.74,42300.0,31.4214,31.4478,31.4127,31.4214,42300.0
2012-03-13 10:40:00,35.73,35.75,35.72,35.74,24300.0,31.4127,31.4302,31.4039,31.4214,24300.0
2012-03-13 10:50:00,35.74,35.74,35.71,35.73,43500.0,31.4214,31.4214,31.3951,31.4127,43500.0
2012-03-13 11:00:00,35.73,35.74,35.71,35.72,43500.0,31.4127,31.4214,31.3951,31.4039,43500.0
2012-03-13 11:10:00,35.73,35.74,35.72,35.73,28800.0,31.4127,31.4214,31.4039,31.4127,28800.0
2012-03-13 11:20:00,35.73,35.74,35.73,35.73,57600.0,31.4127,31.4214,31.4127,31.4127,57600.0
2012-03-13 11:30:00,35.73,35.75,35.73,35.74,52200.0,31.4127,31.4302,31.4127,31.4214,52200.0
2012-03-13 11:40:00,35.74,35.81,35.73,35.78,59700.0,31.4214,31.483,31.4127,31.4566,59700.0
2012-03-13 11:50:00,35.79,35.79,35.76,35.76,26700.0,31.4654,31.4654,31.439,31.439,26700.0
2012-03-13 12:00:00,35.76,35.79,35.76,35.79,29700.0,31.439,31.4654,31.439,31.4654,29700.0
2012-03-13 12:10:00,35.78,35.79,35.77,35.78,34800.0,31.4566,31.4654,31.4478,31.4566,34800.0
2012-03-13 12:20:00,35.78,35.79,35.76,35.77,33000.0,31.4566,31.4654,31.439,31.4478,33000.0
2012-03-13 12:30:00,35.78,35.79,35.77,35.78,31800.0,31.4566,31.4654,31.4478,31.4566,31800.0
2012-03-13 12:40:00,35.77,35.79,35.77,35.79,11700.0,31.4478,31.4654,31.4478,31.4654,11700.0
2012-03-13 12:50:00,35.8,35.82,35.79,35.82,12900.0,31.4742,31.4918,31.4654,31.4918,12900.0
2012-03-13 13:00:00,35.82,35.89,35.81,35.88,27000.0,31.4918,31.5533,31.483,31.5445,27000.0
2012-03-13 13:10:00,35.87,35.92,35.86,35.87,27600.0,31.5357,31.5797,31.5269,31.5357,27600.0
2012-03-13 13:20:00,35.88,35.9,35.86,35.87,8700.0,31.5445,31.5621,31.5269,31.5357,8700.0
2012-03-13 13:30:00,35.87,35.87,35.77,35.78,46200.0,31.5357,31.5357,31.4478,31.4566,46200.0
2012-03-13 13:40:00,35.78,35.86,35.78,35.86,18300.0,31.4566,31.5269,31.4566,31.5269,18300.0
2012-03-13 13:50:00,35.86,35.89,35.85,35.85,39900.0,31.5269,31.5533,31.5182,31.5182,39900.0
2012-03-13 14:00:00,35.85,35.86,35.8,35.83,71100.0,31.5182,31.5269,31.4742,31.5006,71100.0
2012-03-13 14:10:00,35.82,35.83,35.79,35.82,56100.0,31.4918,31.5006,31.4654,31.4918,56100.0
2012-03-13 14:20:00,35.82,35.83,35.75,35.78,89700.0,31.4918,31.5006,31.4302,31.4566,89700.0
2012-03-13 14:30:00,35.78,35.82,35.75,35.8,51600.0,31.4566,31.4918,31.4302,31.4742,51600.0
2012-03-13 14:40:00,35.8,35.82,35.77,35.77,37500.0,31.4742,31.4918,31.4478,31.4478,37500.0
2012-03-13 14:50:00,35.77,35.79,35.74,35.79,39000.0,31.4478,31.4654,31.4214,31.4654,39000.0
2012-03-13 15:00:00,35.79,35.83,35.79,35.79,128700.0,31.4654,31.5006,31.4654,31.4654,128700.0
2012-03-13 15:10:00,35.8,35.83,35.79,35.82,99000.0,31.4742,31.5006,31.4654,31.4918,99000.0
2012-03-13 15:20:00,35.82,35.83,35.76,35.77,185400.0,31.4918,31.5006,31.439,31.4478,185400.0
2012-03-13 15:30:00,35.77,35.8,35.76,35.78,212400.0,31.4478,31.4742,31.439,31.4566,212400.0
2012-03-13 15:40:00,35.78,35.79,35.75,35.76,364800.0,31.4566,31.4654,31.4302,31.439,364800.0
2012-03-13 15:50:00,35.77,35.83,35.67,35.75,738900.0,31.4478,31.5006,31.3599,31.4302,738900.0
2012-03-14 09:30:00,35.67,35.79,35.56,35.74,291000.0,31.3599,31.4654,31.2632,31.4214,291000.0
2012-03-14 09:40:00,35.69,35.74,35.63,35.73,158700.0,31.3775,31.4214,31.3247,31.4127,158700.0
2012-03-14 09:50:00,35.73,35.74,35.69,35.72,57300.0,31.4127,31.4214,31.3775,31.4039,57300.0
2012-03-14 10:00:00,35.73,35.81,35.72,35.8,145200.0,31.4127,31.483,31.4039,31.4742,145200.0
2012-03-14 10:10:00,35.8,35.8,35.74,35.77,103500.0,31.4742,31.4742,31.4214,31.4478,103500.0
2012-03-14 10:20:00,35.76,35.8,35.75,35.75,93000.0,31.439,31.4742,31.4302,31.4302,93000.0
2012-03-14 10:30:00,35.77,35.8,35.74,35.75,64800.0,31.4478,31.4742,31.4214,31.4302,64800.0
2012-03-14 10:40:00,35.76,35.78,35.7,35.76,47100.0,31.439,31.4566,31.3863,31.439,47100.0
2012-03-14 10:50:00,35.76,35.8,35.72,35.73,40200.0,31.439,31.4742,31.4039,31.4127,40200.0
2012-03-14 11:00:00,35.73,35.78,35.73,35.75,75600.0,31.4127,31.4566,31.4127,31.4302,75600.0
2012-03-14 11:10:00,35.76,35.77,35.73,35.75,63000.0,31.439,31.4478,31.4127,31.4302,63000.0
2012-03-14 11:20:00,35.77,35.77,35.74,35.75,68700.0,31.4478,31.4478,31.4214,31.4302,68700.0
2012-03-14 11:30:00,35.75,35.77,35.72,35.75,62400.0,31.4302,31.4478,31.4039,31.4302,62400.0
2012-03-14 11:40:00,35.75,35.77,35.72,35.76,121200.0,31.4302,31.4478,31.4039,31.439,121200.0
2012-03-14 11:50:00,35.77,35.77,35.75,35.76,83700.0,31.4478,31.4478,31.4302,31.439,83700.0
2012-03-14 12:00:00,35.77,35.77,35.76,35.77,128400.0,31.4478,31.4478,31.439,31.4478,128400.0
2012-03-14 12:10:00,35.76,35.77,35.74,35.77,109200.0,31.439,31.4478,31.4214,31.4478,109200.0
2012-03-14 12:20:00,35.77,35.77,35.76,35.77,47700.0,31.4478,31.4478,31.439,31.4478,47700.0
2012-03-14 12:30:00,35.77,35.77,35.77,35.77,72000.0,31.4478,31.4478,31.4478,31.4478,72000.0
2012-03-14 12:40:00,35.77,35.78,35.77,35.77,50700.0,31.4478,31.4566,31.4478,31.4478,50700.0
2012-03-14 12:50:00,35.77,35.78,35.74,35.76,39000.0,31.4478,31.4566,31.4214,31.439,39000.0
2012-03-14 13:00:00,35.76,35.77,35.72,35.77,94500.0,31.439,31.4478,31.4039,31.4478,94500.0
2012-03-14 13:10:00,35.77,35.78,35.76,35.78,57300.0,31.4478,31.4566,31.439,31.4566,57300.0
2012-03-14 13:20:00,35.77,35.78,35.77,35.77,56700.0,31.4478,31.4566,31.4478,31.4478,56700.0
2012-03-14 13:30:00,35.77,35.78,35.74,35.74,73200.0,31.4478,31.4566,31.4214,31.4214,73200.0
2012-03-14 13:40:00,35.74,35.74,35.61,35.61,87300.0,31.4214,31.4214,31.3072,31.3072,87300.0
2012-03-14 13:50:00,35.6,35.65,35.53,35.56,126600.0,31.2984,31.3423,31.2368,31.2632,126600.0
2012-03-14 14:00:00,35.56,35.63,35.56,35.59,76500.0,31.2632,31.3247,31.2632,31.2896,76500.0
2012-03-14 14:10:00,35.59,35.59,35.54,35.58,51300.0,31.2896,31.2896,31.2456,31.2808,51300.0
2012-03-14 14:20:00,35.58,35.64,35.58,35.63,55500.0,31.2808,31.3335,31.2808,31.3247,55500.0
2012-03-14 14:30:00,35.63,35.65,35.61,35.64,51600.0,31.3247,31.3423,31.3072,31.3335,51600.0
2012-03-14 14:40:00,35.64,35.68,35.64,35.67,38100.0,31.3335,31.3687,31.3335,31.3599,38100.0
2012-03-14 14:50:00,35.68,35.71,35.68,35.7,45000.0,31.3687,31.3951,31.3687,31.3863,45000.0
2012-03-14 15:00:00,35.7,35.73,35.69,35.73,46200.0,31.3863,31.4127,31.3775,31.4127,46200.0
2012-03-14 15:10:00,35.73,35.75,35.7,35.7,61500.0,31.4127,31.4302,31.3863,31.3863,61500.0
2012-03-14 15:20:00,35.7,35.77,35.7,35.73,192900.0,31.3863,31.4478,31.3863,31.4127,192900.0
2012-03-14 15:30:00,35.74,35.74,35.71,35.73,76500.0,31.4214,31.4214,31.3951,31.4127,76500.0
2012-03-14 15:40:00,35.73,35.78,35.72,35.73,127800.0,31.4127,31.4566,31.4039,31.4127,127800.0
2012-03-14 15:50:00,35.73,35.75,35.71,35.73,199800.0,31.4127,31.4302,31.3951,31.4127,199800.0
2012-03-15 09:30:00,35.8,35.88,35.75,35.77,200100.0,31.4742,31.5445,31.4302,31.4478,200100.0
2012-03-15 09:40:00,35.75,35.78,35.64,35.75,181200.0,31.4302,31.4566,31.3335,31.4302,181200.0
2012-03-15 09:50:00,35.75,35.78,35.7,35.76,83700.0,31.4302,31.4566,31.3863,31.439,83700.0
2012-03-15 10:00:00,35.76,35.8,35.74,35.76,87000.0,31.439,31.4742,31.4214,31.439,87000.0
2012-03-15 10:10:00,35.75,35.81,35.75,35.81,226200.0,31.4302,31.483,31.4302,31.483,226200.0
2012-03-15 10:20:00,35.79,35.81,35.77,35.79,188700.0,31.4654,31.483,31.4478,31.4654,188700.0
2012-03-15 10:30:00,35.78,35.79,35.76,35.79,48600.0,31.4566,31.4654,31.439,31.4654,48600.0
2012-03-15 10:40:00,35.79,35.8,35.65,35.65,62700.0,31.4654,31.4742,31.3423,31.3423,62700.0
2012-03-15 10:50:00,35.64,35.65,35.61,35.62,77400.0,31.3335,31.3423,31.3072,31.3159,77400.0
2012-03-15 11:00:00,35.62,35.64,35.52,35.59,69000.0,31.3159,31.3335,31.228,31.2896,69000.0
2012-03-15 11:10:00,35.6,35.63,35.58,35.59,39900.0,31.2984,31.3247,31.2808,31.2896,39900.0
2012-03-15 11:20:00,35.58,35.67,35.57,35.63,39900.0,31.2808,31.3599,31.272,31.3247,39900.0
2012-03-15 11:30:00,35.64,35.72,35.64,35.69,53400.0,31.3335,31.4039,31.3335,31.3775,53400.0
2012-03-15 11:40:00,35.69,35.76,35.66,35.74,50700.0,31.3775,31.439,31.3511,31.4214,50700.0
2012-03-15 11:50:00,35.74,35.76,35.72,35.76,21900.0,31.4214,31.439,31.4039,31.439,21900.0
2012-03-15 12:00:00,35.75,35.82,35.75,35.8,48300.0,31.4302,31.4918,31.4302,31.4742,48300.0
2012-03-15 12:10:00,35.8,35.82,35.79,35.81,29100.0,31.4742,31.4918,31.4654,31.483,29100.0
2012-03-15 12:20:00,35.82,35.83,35.8,35.8,26400.0,31.4918,31.5006,31.4742,31.4742,26400.0
2012-03-15 12:30:00,35.81,35.83,35.8,35.8,35400.0,31.483,31.5006,31.4742,31.4742,35400.0
2012-03-15 12:40:00,35.8,35.83,35.8,35.83,36900.0,31.4742,31.5006,31.4742,31.5006,36900.0
2012-03-15 12:50:00,35.83,35.84,35.82,35.84,15300.0,31.5006,31.5094,31.4918,31.5094,15300.0
2012-03-15 13:00:00,35.84,35.85,35.82,35.82,20700.0,31.5094,31.5182,31.4918,31.4918,20700.0
2012-03-15 13:10:00,35.82,35.83,35.82,35.82,19800.0,31.4918,31.5006,31.4918,31.4918,19800.0
2012-03-15 13:20:00,35.82,35.84,35.78,35.8,60600.0,31.4918,31.5094,31.4566,31.4742,60600.0
2012-03-15 13:30:00,35.8,35.85,35.8,35.83,27600.0,31.4742,31.5182,31.4742,31.5006,27600.0
2012-03-15 13:40:00,35.82,35.84,35.82,35.84,36600.0,31.4918,31.5094,31.4918,31.5094,36600.0
2012-03-15 13:50:00,35.84,35.84,35.8,35.8,16200.0,31.5094,31.5094,31.4742,31.4742,16200.0
2012-03-15 14:00:00,35.8,35.84,35.79,35.82,44400.0,31.4742,31.5094,31.4654,31.4918,44400.0
2012-03-15 14:10:00,35.82,35.83,35.79,35.81,36000.0,31.4918,31.5006,31.4654,31.483,36000.0
2012-03-15 14:20:00,35.82,35.83,35.81,35.82,32700.0,31.4918,31.5006,31.483,31.4918,32700.0
2012-03-15 14:30:00,35.82,35.83,35.81,35.82,39300.0,31.4918,31.5006,31.483,31.4918,39300.0
2012-03-15 14:40:00,35.82,35.83,35.81,35.82,30600.0,31.4918,31.5006,31.483,31.4918,30600.0
2012-03-15 14:50:00,35.82,35.83,35.8,35.82,29700.0,31.4918,31.5006,31.4742,31.4918,29700.0
2012-03-15 15:00:00,35.84,35.9,35.83,35.88,42300.0,31.5094,31.5621,31.5006,31.5445,42300.0
2012-03-15 15:10:00,35.88,35.9,35.87,35.89,22800.0,31.5445,31.5621,31.5357,31.5533,22800.0
2012-03-15 15:20:00,35.89,35.96,35.89,35.95,59400.0,31.5533,31.6149,31.5533,31.6061,59400.0
2012-03-15 15:30:00,35.95,35.97,35.94,35.97,79800.0,31.6061,31.6237,31.5973,31.6237,79800.0
2012-03-15 15:40:00,35.96,35.97,35.94,35.94,92700.0,31.6149,31.6237,31.5973,31.5973,92700.0
2012-03-15 15:50:00,35.94,35.97,35.93,35.94,216600.0,31.5973,31.6237,31.5885,31.5973,216600.0
2012-03-16 09:30:00,36.0,36.08,35.97,36.0,539100.0,31.65,31.7204,31.6237,31.65,539100.0
2012-03-16 09:40:00,35.99,36.01,35.91,35.95,47700.0,31.6412,31.6588,31.5709,31.6061,47700.0
2012-03-16 09:50:00,35.9,35.9,35.75,35.82,52200.0,31.5621,31.5621,31.4302,31.4918,52200.0
2012-03-16 10:00:00,35.83,35.86,35.78,35.78,61800.0,31.5006,31.5269,31.4566,31.4566,61800.0
2012-03-16 10:10:00,35.8,35.81,35.71,35.71,20700.0,31.4742,31.483,31.3951,31.3951,20700.0
2012-03-16 10:20:00,35.7,35.74,35.69,35.73,93000.0,31.3863,31.4214,31.3775,31.4127,93000.0
2012-03-16 10:30:00,35.73,35.75,35.66,35.7,141900.0,31.4127,31.4302,31.3511,31.3863,141900.0
2012-03-16 10:40:00,35.7,35.71,35.62,35.62,47100.0,31.3863,31.3951,31.3159,31.3159,47100.0
2012-03-16 10:50:00,35.62,35.7,35.61,35.66,35700.0,31.3159,31.3863,31.3072,31.3511,35700.0
2012-03-16 11:00:00,35.66,35.67,35.63,35.66,37200.0,31.3511,31.3599,31.3247,31.3511,37200.0
2012-03-16 11:10:00,35.66,35.67,35.63,35.66,39900.0,31.3511,31.3599,31.3247,31.3511,39900.0
2012-03-16 11:20:00,35.65,35.68,35.61,35.64,92700.0,31.3423,31.3687,31.3072,31.3335,92700.0
2012-03-16 11:30:00,35.64,35.67,35.63,35.66,134700.0,31.3335,31.3599,31.3247,31.3511,134700.0
2012-03-16 11:40:00,35.66,35.67,35.63,35.63,102300.0,31.3511,31.3599,31.3247,31.3247,102300.0
2012-03-16 11:50:00,35.64,35.67,35.62,35.64,51600.0,31.3335,31.3599,31.3159,31.3335,51600.0
2012-03-16 12:00:00,35.64,35.67,35.64,35.67,99900.0,31.3335,31.3599,31.3335,31.3599,99900.0
2012-03-16 12:10:00,35.67,35.68,35.64,35.67,121200.0,31.3599,31.3687,31.3335,31.3599,121200.0
2012-03-16 12:20:00,35.67,35.69,35.66,35.68,47700.0,31.3599,31.3775,31.3511,31.3687,47700.0
2012-03-16 12:30:00,35.69,35.69,35.68,35.68,16500.0,31.3775,31.3775,31.3687,31.3687,16500.0
2012-03-16 12:40:00,35.68,35.72,35.67,35.68,41400.0,31.3687,31.4039,31.3599,31.3687,41400.0
2012-03-16 12:50:00,35.67,35.7,35.66,35.68,27600.0,31.3599,31.3863,31.3511,31.3687,27600.0
2012-03-16 13:00:00,35.68,35.69,35.67,35.67,16800.0,31.3687,31.3775,31.3599,31.3599,16800.0
2012-03-16 13:10:00,35.68,35.68,35.65,35.67,31500.0,31.3687,31.3687,31.3423,31.3599,31500.0
2012-03-16 13:20:00,35.67,35.68,35.65,35.66,39900.0,31.3599,31.3687,31.3423,31.3511,39900.0
2012-03-16 13:30:00,35.67,35.68,35.67,35.68,17700.0,31.3599,31.3687,31.3599,31.3687,17700.0
2012-03-16 13:40:00,35.68,35.74,35.68,35.74,40500.0,31.3687,31.4214,31.3687,31.4214,40500.0
2012-03-16 13:50:00,35.73,35.74,35.69,35.69,61200.0,31.4127,31.4214,31.3775,31.3775,61200.0
2012-03-16 14:00:00,35.7,35.71,35.69,35.7,39000.0,31.3863,31.3951,31.3775,31.3863,39000.0
2012-03-16 14:10:00,35.7,35.7,35.67,35.67,68400.0,31.3863,31.3863,31.3599,31.3599,68400.0
2012-03-16 14:20:00,35.67,35.68,35.65,35.68,44700.0,31.3599,31.3687,31.3423,31.3687,44700.0
2012-03-16 14:30:00,35.68,35.68,35.64,35.68,54000.0,31.3687,31.3687,31.3335,31.3687,54000.0
2012-03-16 14:40:00,35.68,35.68,35.67,35.68,29400.0,31.3687,31.3687,31.3599,31.3687,29400.0
2012-03-16 14:50:00,35.68,35.68,35.63,35.66,45900.0,31.3687,31.3687,31.3247,31.3511,45900.0
2012-03-16 15:00:00,35.66,35.69,35.65,35.68,55500.0,31.3511,31.3775,31.3423,31.3687,55500.0
2012-03-16 15:10:00,35.69,35.69,35.64,35.64,64500.0,31.3775,31.3775,31.3335,31.3335,64500.0
2012-03-16 15:20:00,35.64,35.65,35.62,35.63,57900.0,31.3335,31.3423,31.3159,31.3247,57900.0
2012-03-16 15:30:00,35.63,35.63,35.6,35.62,78600.0,31.3247,31.3247,31.2984,31.3159,78600.0
2012-03-16 15:40:00,35.62,35.67,35.59,35.6,195300.0,31.3159,31.3599,31.2896,31.2984,195300.0
2012-03-16 15:50:00,35.59,35.6,35.52,35.55,253500.0,31.2896,31.2984,31.228,31.2544,253500.0
2012-03-19 09:30:00,35.55,35.66,35.35,35.57,120300.0,31.2544,31.3511,31.0786,31.272,120300.0
2012-03-19 09:40:00,35.56,35.7,35.55,35.65,81900.0,31.2632,31.3863,31.2544,31.3423,81900.0
2012-03-19 09:50:00,35.66,35.66,35.63,35.64,42300.0,31.3511,31.3511,31.3247,31.3335,42300.0
2012-03-19 10:00:00,35.64,35.65,35.57,35.58,69300.0,31.3335,31.3423,31.272,31.2808,69300.0
2012-03-19 10:10:00,35.55,35.61,35.53,35.58,51000.0,31.2544,31.3072,31.2368,31.2808,51000.0
2012-03-19 10:20:00,35.58,35.63,35.58,35.62,65100.0,31.2808,31.3247,31.2808,31.3159,65100.0
2012-03-19 10:30:00,35.62,35.62,35.61,35.62,52500.0,31.3159,31.3159,31.3072,31.3159,52500.0
2012-03-19 10:40:00,35.62,35.72,35.61,35.67,156600.0,31.3159,31.4039,31.3072,31.3599,156600.0
2012-03-19 10:50:00,35.67,35.68,35.58,35.6,98100.0,31.3599,31.3687,31.2808,31.2984,98100.0
2012-03-19 11:00:00,35.59,35.62,35.52,35.6,97200.0,31.2896,31.3159,31.228,31.2984,97200.0
2012-03-19 11:10:00,35.58,35.6,35.56,35.58,35700.0,31.2808,31.2984,31.2632,31.2808,35700.0
2012-03-19 11:20:00,35.58,35.61,35.58,35.6,35100.0,31.2808,31.3072,31.2808,31.2984,35100.0
2012-03-19 11:30:00,35.6,35.66,35.6,35.64,43800.0,31.2984,31.3511,31.2984,31.3335,43800.0
2012-03-19 11:40:00,35.65,35.75,35.62,35.74,219300.0,31.3423,31.4302,31.3159,31.4214,219300.0
2012-03-19 11:50:00,35.74,35.84,35.74,35.83,89400.0,31.4214,31.5094,31.4214,31.5006,89400.0
2012-03-19 12:00:00,35.83,35.87,35.83,35.87,62100.0,31.5006,31.5357,31.5006,31.5357,62100.0
2012-03-19 12:10:00,35.87,35.89,35.86,35.89,50400.0,31.5357,31.5533,31.5269,31.5533,50400.0
2012-03-19 12:20:00,35.87,35.92,35.87,35.92,17700.0,31.5357,31.5797,31.5357,31.5797,17700.0
2012-03-19 12:30:00,35.93,35.96,35.91,35.91,40200.0,31.5885,31.6149,31.5709,31.5709,40200.0
2012-03-19 12:40:00,35.91,35.95,35.9,35.9,27900.0,31.5709,31.6061,31.5621,31.5621,27900.0
2012-03-19 12:50:00,35.91,35.91,35.88,35.91,16800.0,31.5709,31.5709,31.5445,31.5709,16800.0
2012-03-19 13:00:00,35.9,35.93,35.9,35.91,36300.0,31.5621,31.5885,31.5621,31.5709,36300.0
2012-03-19 13:10:00,35.91,35.92,35.91,35.91,31500.0,31.5709,31.5797,31.5709,31.5709,31500.0
2012-03-19 13:20:00,35.9,35.92,35.87,35.92,26400.0,31.5621,31.5797,31.5357,31.5797,26400.0
2012-03-19 13:30:00,35.92,35.92,35.9,35.91,18300.0,31.5797,31.5797,31.5621,31.5709,18300.0
2012-03-19 13:40:00,35.92,35.93,35.9,35.92,32400.0,31.5797,31.5885,31.5621,31.5797,32400.0
2012-03-19 13:50:00,35.92,35.93,35.91,35.92,22500.0,31.5797,31.5885,31.5709,31.5797,22500.0
2012-03-19 14:00:00,35.92,35.92,35.91,35.91,39900.0,31.5797,31.5797,31.5709,31.5709,39900.0
2012-03-19 14:10:00,35.91,35.92,35.91,35.92,50100.0,31.5709,31.5797,31.5709,31.5797,50100.0
2012-03-19 14:20:00,35.92,35.93,35.91,35.92,49200.0,31.5797,31.5885,31.5709,31.5797,49200.0
2012-03-19 14:30:00,35.92,35.93,35.91,35.92,23700.0,31.5797,31.5885,31.5709,31.5797,23700.0
2012-03-19 14:40:00,35.91,35.93,35.9,35.92,39900.0,31.5709,31.5885,31.5621,31.5797,39900.0
2012-03-19 14:50:00,35.92,35.92,35.88,35.88,171900.0,31.5797,31.5797,31.5445,31.5445,171900.0
2012-03-19 15:00:00,35.89,35.89,35.84,35.86,76200.0,31.5533,31.5533,31.5094,31.5269,76200.0
2012-03-19 15:10:00,35.86,35.88,35.85,35.87,95400.0,31.5269,31.5445,31.5182,31.5357,95400.0
2012-03-19 15:20:00,35.87,35.88,35.85,35.88,57000.0,31.5357,31.5445,31.5182,31.5445,57000.0
2012-03-19 15:30:00,35.88,35.9,35.87,35.88,83400.0,31.5445,31.5621,31.5357,31.5445,83400.0
2012-03-19 15:40:00,35.88,35.92,35.87,35.88,244200.0,31.5445,31.5797,31.5357,31.5445,244200.0
2012-03-19 15:50:00,35.88,35.88,35.83,35.86,212400.0,31.5445,31.5445,31.5006,31.5269,212400.0
2012-03-20 09:30:00,35.74,35.8,35.64,35.66,40200.0,31.4214,31.4742,31.3335,31.3511,40200.0
2012-03-20 09:40:00,35.61,35.68,35.55,35.64,148500.0,31.3072,31.3687,31.2544,31.3335,148500.0
2012-03-20 09:50:00,35.64,35.7,35.57,35.57,90900.0,31.3335,31.3863,31.272,31.272,90900.0
2012-03-20 10:00:00,35.57,35.65,35.55,35.64,18300.0,31.272,31.3423,31.2544,31.3335,18300.0
2012-03-20 10:10:00,35.62,35.62,35.54,35.56,52200.0,31.3159,31.3159,31.2456,31.2632,52200.0
2012-03-20 10:20:00,35.56,35.56,35.49,35.5,21600.0,31.2632,31.2632,31.2017,31.2104,21600.0
2012-03-20 10:30:00,35.5,35.62,35.5,35.59,27300.0,31.2104,31.3159,31.2104,31.2896,27300.0
2012-03-20 10:40:00,35.6,35.69,35.6,35.67,28800.0,31.2984,31.3775,31.2984,31.3599,28800.0
2012-03-20 10:50:00,35.67,35.71,35.63,35.66,28200.0,31.3599,31.3951,31.3247,31.3511,28200.0
2012-03-20 11:00:00,35.65,35.67,35.63,35.66,18900.0,31.3423,31.3599,31.3247,31.3511,18900.0
2012-03-20 11:10:00,35.65,35.66,35.6,35.61,32100.0,31.3423,31.3511,31.2984,31.3072,32100.0
2012-03-20 11:20:00,35.6,35.69,35.6,35.67,21900.0,31.2984,31.3775,31.2984,31.3599,21900.0
2012-03-20 11:30:00,35.67,35.73,35.64,35.67,69300.0,31.3599,31.4127,31.3335,31.3599,69300.0
2012-03-20 11:40:00,35.69,35.71,35.67,35.7,36300.0,31.3775,31.3951,31.3599,31.3863,36300.0
2012-03-20 11:50:00,35.7,35.7,35.64,35.67,15600.0,31.3863,31.3863,31.3335,31.3599,15600.0
2012-03-20 12:00:00,35.66,35.69,35.64,35.66,11700.0,31.3511,31.3775,31.3335,31.3511,11700.0
2012-03-20 12:10:00,35.66,35.66,35.62,35.64,19500.0,31.3511,31.3511,31.3159,31.3335,19500.0
2012-03-20 12:20:00,35.63,35.65,35.62,35.64,22800.0,31.3247,31.3423,31.3159,31.3335,22800.0
2012-03-20 12:30:00,35.64,35.65,35.59,35.59,23400.0,31.3335,31.3423,31.2896,31.2896,23400.0
2012-03-20 12:40:00,35.59,35.6,35.53,35.53,25200.0,31.2896,31.2984,31.2368,31.2368,25200.0
2012-03-20 12:50:00,35.53,35.58,35.53,35.57,39000.0,31.2368,31.2808,31.2368,31.272,39000.0
2012-03-20 13:00:00,35.57,35.62,35.54,35.62,28800.0,31.272,31.3159,31.2456,31.3159,28800.0
2012-03-20 13:10:00,35.62,35.65,35.61,35.62,18000.0,31.3159,31.3423,31.3072,31.3159,18000.0
2012-03-20 13:20:00,35.62,35.62,35.57,35.59,18600.0,31.3159,31.3159,31.272,31.2896,18600.0
2012-03-20 13:30:00,35.6,35.61,35.58,35.58,15300.0,31.2984,31.3072,31.2808,31.2808,15300.0
2012-03-20 13:40:00,35.58,35.59,35.57,35.59,16500.0,31.2808,31.2896,31.272,31.2896,16500.0
2012-03-20 13:50:00,35.58,35.6,35.57,35.59,19200.0,31.2808,31.2984,31.272,31.2896,19200.0
2012-03-20 14:00:00,35.6,35.62,35.6,35.61,12300.0,31.2984,31.3159,31.2984,31.3072,12300.0
2012-03-20 14:10:00,35.61,35.65,35.6,35.65,28500.0,31.3072,31.3423,31.2984,31.3423,28500.0
2012-03-20 14:20:00,35.65,35.68,35.64,35.65,22500.0,31.3423,31.3687,31.3335,31.3423,22500.0
2012-03-20 14:30:00,35.64,35.67,35.62,35.64,21300.0,31.3335,31.3599,31.3159,31.3335,21300.0
2012-03-20 14:40:00,35.63,35.66,35.62,35.65,21900.0,31.3247,31.3511,31.3159,31.3423,21900.0
2012-03-20 14:50:00,35.64,35.67,35.62,35.67,49500.0,31.3335,31.3599,31.3159,31.3599,49500.0
2012-03-20 15:00:00,35.67,35.72,35.67,35.71,20100.0,31.3599,31.4039,31.3599,31.3951,20100.0
2012-03-20 15:10:00,35.71,35.74,35.71,35.72,16500.0,31.3951,31.4214,31.3951,31.4039,16500.0
2012-03-20 15:20:00,35.72,35.77,35.71,35.75,133800.0,31.4039,31.4478,31.3951,31.4302,133800.0
2012-03-20 15:30:00,35.74,35.76,35.68,35.68,60300.0,31.4214,31.439,31.3687,31.3687,60300.0
2012-03-20 15:40:00,35.68,35.73,35.65,35.68,106200.0,31.3687,31.4127,31.3423,31.3687,106200.0
2012-03-20 15:50:00,35.68,35.73,35.68,35.71,95700.0,31.3687,31.4127,31.3687,31.3951,95700.0
2012-03-21 09:30:00,35.78,35.86,35.74,35.77,76500.0,31.4566,31.5269,31.4214,31.4478,76500.0
2012-03-21 09:40:00,35.77,35.8,35.71,35.78,97500.0,31.4478,31.4742,31.3951,31.4566,97500.0
2012-03-21 09:50:00,35.77,35.78,35.61,35.64,57600.0,31.4478,31.4566,31.3072,31.3335,57600.0
2012-03-21 10:00:00,35.64,35.7,35.62,35.67,19200.0,31.3335,31.3863,31.3159,31.3599,19200.0
2012-03-21 10:10:00,35.65,35.66,35.6,35.61,26100.0,31.3423,31.3511,31.2984,31.3072,26100.0
2012-03-21 10:20:00,35.63,35.66,35.61,35.64,14100.0,31.3247,31.3511,31.3072,31.3335,14100.0
2012-03-21 10:30:00,35.66,35.73,35.66,35.7,33600.0,31.3511,31.4127,31.3511,31.3863,33600.0
2012-03-21 10:40:00,35.72,35.74,35.64,35.68,36900.0,31.4039,31.4214,31.3335,31.3687,36900.0
2012-03-21 10:50:00,35.69,35.71,35.63,35.66,33600.0,31.3775,31.3951,31.3247,31.3511,33600.0
2012-03-21 11:00:00,35.66,35.66,35.59,35.65,20700.0,31.3511,31.3511,31.2896,31.3423,20700.0
2012-03-21 11:10:00,35.65,35.71,35.62,35.71,17400.0,31.3423,31.3951,31.3159,31.3951,17400.0
2012-03-21 11:20:00,35.71,35.71,35.65,35.67,11400.0,31.3951,31.3951,31.3423,31.3599,11400.0
2012-03-21 11:30:00,35.68,35.79,35.68,35.78,72600.0,31.3687,31.4654,31.3687,31.4566,72600.0
2012-03-21 11:40:00,35.78,35.8,35.69,35.69,132600.0,31.4566,31.4742,31.3775,31.3775,132600.0
2012-03-21 11:50:00,35.71,35.72,35.68,35.69,9600.0,31.3951,31.4039,31.3687,31.3775,9600.0
2012-03-21 12:00:00,35.69,35.7,35.67,35.69,12000.0,31.3775,31.3863,31.3599,31.3775,12000.0
2012-03-21 12:10:00,35.71,35.75,35.71,35.75,11400.0,31.3951,31.4302,31.3951,31.4302,11400.0
2012-03-21 12:20:00,35.74,35.76,35.74,35.76,12300.0,31.4214,31.439,31.4214,31.439,12300.0
2012-03-21 12:30:00,35.76,35.76,35.72,35.74,9600.0,31.439,31.439,31.4039,31.4214,9600.0
2012-03-21 12:40:00,35.74,35.77,35.71,35.74,36900.0,31.4214,31.4478,31.3951,31.4214,36900.0
2012-03-21 12:50:00,35.72,35.72,35.7,35.72,12900.0,31.4039,31.4039,31.3863,31.4039,12900.0
2012-03-21 13:00:00,35.72,35.73,35.68,35.7,11400.0,31.4039,31.4127,31.3687,31.3863,11400.0
2012-03-21 13:10:00,35.7,35.71,35.68,35.68,16500.0,31.3863,31.3951,31.3687,31.3687,16500.0
2012-03-21 13:20:00,35.69,35.7,35.69,35.7,10800.0,31.3775,31.3863,31.3775,31.3863,10800.0
2012-03-21 13:30:00,35.69,35.69,35.66,35.66,13800.0,31.3775,31.3775,31.3511,31.3511,13800.0
2012-03-21 13:40:00,35.66,35.69,35.65,35.69,13500.0,31.3511,31.3775,31.3423,31.3775,13500.0
2012-03-21 13:50:00,35.68,35.7,35.68,35.69,7500.0,31.3687,31.3863,31.3687,31.3775,7500.0
2012-03-21 14:00:00,35.69,35.72,35.68,35.69,45300.0,31.3775,31.4039,31.3687,31.3775,45300.0
2012-03-21 14:10:00,35.68,35.7,35.67,35.69,17700.0,31.3687,31.3863,31.3599,31.3775,17700.0
2012-03-21 14:20:00,35.7,35.7,35.67,35.68,17100.0,31.3863,31.3863,31.3599,31.3687,17100.0
2012-03-21 14:30:00,35.68,35.69,35.64,35.64,19800.0,31.3687,31.3775,31.3335,31.3335,19800.0
2012-03-21 14:40:00,35.64,35.67,35.63,35.67,19800.0,31.3335,31.3599,31.3247,31.3599,19800.0
2012-03-21 14:50:00,35.67,35.67,35.65,35.65,23700.0,31.3599,31.3599,31.3423,31.3423,23700.0
2012-03-21 15:00:00,35.67,35.74,35.67,35.72,35100.0,31.3599,31.4214,31.3599,31.4039,35100.0
2012-03-21 15:10:00,35.73,35.75,35.72,35.75,29700.0,31.4127,31.4302,31.4039,31.4302,29700.0
2012-03-21 15:20:00,35.77,35.78,35.74,35.77,38400.0,31.4478,31.4566,31.4214,31.4478,38400.0
2012-03-21 15:30:00,35.76,35.77,35.71,35.71,33600.0,31.439,31.4478,31.3951,31.3951,33600.0
2012-03-21 15:40:00,35.71,35.73,35.67,35.72,49500.0,31.3951,31.4127,31.3599,31.4039,49500.0
2012-03-21 15:50:00,35.72,35.73,35.68,35.7,80400.0,31.4039,31.4127,31.3687,31.3863,80400.0
2012-03-22 09:30:00,35.57,35.61,35.43,35.51,98100.0,31.272,31.3072,31.1489,31.2192,98100.0
2012-03-22 09:40:00,35.55,35.69,35.51,35.69,103200.0,31.2544,31.3775,31.2192,31.3775,103200.0
2012-03-22 09:50:00,35.69,35.74,35.63,35.74,137400.0,31.3775,31.4214,31.3247,31.4214,137400.0
2012-03-22 10:00:00,35.68,35.69,35.64,35.64,24900.0,31.3687,31.3775,31.3335,31.3335,24900.0
2012-03-22 10:10:00,35.64,35.65,35.5,35.56,71700.0,31.3335,31.3423,31.2104,31.2632,71700.0
2012-03-22 10:20:00,35.56,35.65,35.56,35.63,66300.0,31.2632,31.3423,31.2632,31.3247,66300.0
2012-03-22 10:30:00,35.63,35.63,35.58,35.63,177000.0,31.3247,31.3247,31.2808,31.3247,177000.0
2012-03-22 10:40:00,35.61,35.63,35.57,35.58,34800.0,31.3072,31.3247,31.272,31.2808,34800.0
2012-03-22 10:50:00,35.58,35.58,35.52,35.52,10800.0,31.2808,31.2808,31.228,31.228,10800.0
2012-03-22 11:00:00,35.51,35.51,35.4,35.42,31800.0,31.2192,31.2192,31.1225,31.1401,31800.0
2012-03-22 11:10:00,35.45,35.49,35.44,35.49,22800.0,31.1665,31.2017,31.1577,31.2017,22800.0
2012-03-22 11:20:00,35.48,35.57,35.48,35.55,15000.0,31.1929,31.272,31.1929,31.2544,15000.0
2012-03-22 11:30:00,35.56,35.58,35.55,35.57,20100.0,31.2632,31.2808,31.2544,31.272,20100.0
2012-03-22 11:40:00,35.57,35.59,35.55,35.58,14400.0,31.272,31.2896,31.2544,31.2808,14400.0
2012-03-22 11:50:00,35.59,35.64,35.58,35.64,8700.0,31.2896,31.3335,31.2808,31.3335,8700.0
2012-03-22 12:00:00,35.63,35.66,35.63,35.66,23400.0,31.3247,31.3511,31.3247,31.3511,23400.0
2012-03-22 12:10:00,35.67,35.69,35.65,35.68,18900.0,31.3599,31.3775,31.3423,31.3687,18900.0
2012-03-22 12:20:00,35.68,35.69,35.6,35.62,37500.0,31.3687,31.3775,31.2984,31.3159,37500.0
2012-03-22 12:30:00,35.61,35.66,35.6,35.65,19800.0,31.3072,31.3511,31.2984,31.3423,19800.0
2012-03-22 12:40:00,35.65,35.65,35.6,35.63,15300.0,31.3423,31.3423,31.2984,31.3247,15300.0
2012-03-22 12:50:00,35.63,35.67,35.63,35.63,82800.0,31.3247,31.3599,31.3247,31.3247,82800.0
2012-03-22 13:00:00,35.63,35.63,35.56,35.57,58800.0,31.3247,31.3247,31.2632,31.272,58800.0
2012-03-22 13:10:00,35.58,35.62,35.56,35.56,16200.0,31.2808,31.3159,31.2632,31.2632,16200.0
2012-03-22 13:20:00,35.56,35.59,35.53,35.59,64500.0,31.2632,31.2896,31.2368,31.2896,64500.0
2012-03-22 13:30:00,35.58,35.61,35.56,35.61,9900.0,31.2808,31.3072,31.2632,31.3072,9900.0
2012-03-22 13:40:00,35.61,35.63,35.59,35.63,19200.0,31.3072,31.3247,31.2896,31.3247,19200.0
2012-03-22 13:50:00,35.63,35.69,35.6,35.62,156000.0,31.3247,31.3775,31.2984,31.3159,156000.0
2012-03-22 14:00:00,35.61,35.63,35.57,35.6,21000.0,31.3072,31.3247,31.272,31.2984,21000.0
2012-03-22 14:10:00,35.59,35.6,35.57,35.57,12300.0,31.2896,31.2984,31.272,31.272,12300.0
2012-03-22 14:20:00,35.57,35.63,35.56,35.63,15300.0,31.272,31.3247,31.2632,31.3247,15300.0
2012-03-22 14:30:00,35.64,35.66,35.63,35.66,16200.0,31.3335,31.3511,31.3247,31.3511,16200.0
2012-03-22 14:40:00,35.66,35.7,35.58,35.59,62700.0,31.3511,31.3863,31.2808,31.2896,62700.0
2012-03-22 14:50:00,35.58,35.64,35.56,35.63,44700.0,31.2808,31.3335,31.2632,31.3247,44700.0
2012-03-22 15:00:00,35.64,35.64,35.58,35.58,21300.0,31.3335,31.3335,31.2808,31.2808,21300.0
2012-03-22 15:10:00,35.57,35.62,35.57,35.59,25500.0,31.272,31.3159,31.272,31.2896,25500.0
2012-03-22 15:20:00,35.6,35.69,35.59,35.69,47100.0,31.2984,31.3775,31.2896,31.3775,47100.0
2012-03-22 15:30:00,35.69,35.75,35.65,35.74,91500.0,31.3775,31.4302,31.3423,31.4214,91500.0
2012-03-22 15:40:00,35.74,35.82,35.72,35.8,170400.0,31.4214,31.4918,31.4039,31.4742,170400.0
2012-03-22 15:50:00,35.8,35.84,35.74,35.75,210900.0,31.4742,31.5094,31.4214,31.4302,210900.0
2012-03-23 09:30:00,35.6,35.67,35.46,35.54,156900.0,31.2984,31.3599,31.1753,31.2456,156900.0
2012-03-23 09:40:00,35.54,35.55,35.49,35.53,74100.0,31.2456,31.2544,31.2017,31.2368,74100.0
2012-03-23 09:50:00,35.53,35.59,35.49,35.54,112200.0,31.2368,31.2896,31.2017,31.2456,112200.0
2012-03-23 10:00:00,35.51,35.53,35.19,35.29,157200.0,31.2192,31.2368,30.9379,31.0258,157200.0
2012-03-23 10:10:00,35.31,35.36,35.28,35.28,71400.0,31.0434,31.0874,31.017,31.017,71400.0
2012-03-23 10:20:00,35.28,35.29,35.22,35.22,41700.0,31.017,31.0258,30.9643,30.9643,41700.0
2012-03-23 10:30:00,35.23,35.29,35.23,35.25,64500.0,30.9731,31.0258,30.9731,30.9907,64500.0
2012-03-23 10:40:00,35.27,35.32,35.24,35.26,165300.0,31.0082,31.0522,30.9819,30.9994,165300.0
2012-03-23 10:50:00,35.27,35.34,35.24,35.32,82500.0,31.0082,31.0698,30.9819,31.0522,82500.0
2012-03-23 11:00:00,35.33,35.34,35.31,35.31,37800.0,31.061,31.0698,31.0434,31.0434,37800.0
2012-03-23 11:10:00,35.31,35.42,35.31,35.41,32400.0,31.0434,31.1401,31.0434,31.1313,32400.0
2012-03-23 11:20:00,35.41,35.5,35.4,35.5,39000.0,31.1313,31.2104,31.1225,31.2104,39000.0
2012-03-23 11:30:00,35.51,35.62,35.51,35.61,61800.0,31.2192,31.3159,31.2192,31.3072,61800.0
2012-03-23 11:40:00,35.61,35.68,35.57,35.68,78600.0,31.3072,31.3687,31.272,31.3687,78600.0
2012-03-23 11:50:00,35.68,35.77,35.67,35.76,57300.0,31.3687,31.4478,31.3599,31.439,57300.0
2012-03-23 12:00:00,35.77,35.81,35.73,35.8,52200.0,31.4478,31.483,31.4127,31.4742,52200.0
2012-03-23 12:10:00,35.8,35.81,35.79,35.81,16800.0,31.4742,31.483,31.4654,31.483,16800.0
2012-03-23 12:20:00,35.81,35.82,35.75,35.77,29700.0,31.483,31.4918,31.4302,31.4478,29700.0
2012-03-23 12:30:00,35.77,35.78,35.76,35.76,17400.0,31.4478,31.4566,31.439,31.439,17400.0
2012-03-23 12:40:00,35.76,35.81,35.76,35.8,25200.0,31.439,31.483,31.439,31.4742,25200.0
2012-03-23 12:50:00,35.81,35.85,35.79,35.84,23400.0,31.483,31.5182,31.4654,31.5094,23400.0
2012-03-23 13:00:00,35.85,35.86,35.83,35.86,12900.0,31.5182,31.5269,31.5006,31.5269,12900.0
2012-03-23 13:10:00,35.86,35.87,35.85,35.87,21000.0,31.5269,31.5357,31.5182,31.5357,21000.0
2012-03-23 13:20:00,35.87,35.88,35.85,35.87,22500.0,31.5357,31.5445,31.5182,31.5357,22500.0
2012-03-23 13:30:00,35.88,35.89,35.85,35.86,24600.0,31.5445,31.5533,31.5182,31.5269,24600.0
2012-03-23 13:40:00,35.86,35.86,35.85,35.86,23100.0,31.5269,31.5269,31.5182,31.5269,23100.0
2012-03-23 13:50:00,35.86,35.86,35.82,35.82,21000.0,31.5269,31.5269,31.4918,31.4918,21000.0
2012-03-23 14:00:00,35.81,35.84,35.81,35.83,17400.0,31.483,31.5094,31.483,31.5006,17400.0
2012-03-23 14:10:00,35.83,35.84,35.82,35.84,19800.0,31.5006,31.5094,31.4918,31.5094,19800.0
2012-03-23 14:20:00,35.85,35.87,35.84,35.87,13500.0,31.5182,31.5357,31.5094,31.5357,13500.0
2012-03-23 14:30:00,35.87,35.9,35.87,35.88,28800.0,31.5357,31.5621,31.5357,31.5445,28800.0
2012-03-23 14:40:00,35.88,35.93,35.88,35.92,26700.0,31.5445,31.5885,31.5445,31.5797,26700.0
2012-03-23 14:50:00,35.93,35.96,35.93,35.93,36300.0,31.5885,31.6149,31.5885,31.5885,36300.0
2012-03-23 15:00:00,35.93,35.94,35.87,35.87,31200.0,31.5885,31.5973,31.5357,31.5357,31200.0
2012-03-23 15:10:00,35.87,35.87,35.83,35.83,30900.0,31.5357,31.5357,31.5006,31.5006,30900.0
2012-03-23 15:20:00,35.84,35.86,35.82,35.84,39000.0,31.5094,31.5269,31.4918,31.5094,39000.0
2012-03-23 15:30:00,35.84,35.93,35.84,35.92,102000.0,31.5094,31.5885,31.5094,31.5797,102000.0
2012-03-23 15:40:00,35.91,35.92,35.84,35.86,88800.0,31.5709,31.5797,31.5094,31.5269,88800.0
2012-03-23 15:50:00,35.86,35.89,35.85,35.87,87900.0,31.5269,31.5533,31.5182,31.5357,87900.0
2012-03-26 09:30:00,35.98,36.19,35.81,36.11,113700.0,31.6324,31.8171,31.483,31.7467,113700.0
2012-03-26 09:40:00,36.11,36.22,36.05,36.06,69900.0,31.7467,31.8434,31.694,31.7028,69900.0
2012-03-26 09:50:00,36.09,36.12,36.06,36.07,24000.0,31.7292,31.7555,31.7028,31.7116,24000.0
2012-03-26 10:00:00,36.07,36.1,36.04,36.1,32700.0,31.7116,31.7379,31.6852,31.7379,32700.0
2012-03-26 10:10:00,36.12,36.18,36.12,36.18,38700.0,31.7555,31.8083,31.7555,31.8083,38700.0
2012-03-26 10:20:00,36.18,36.21,36.17,36.19,36900.0,31.8083,31.8347,31.7995,31.8171,36900.0
2012-03-26 10:30:00,36.19,36.19,36.11,36.11,25500.0,31.8171,31.8171,31.7467,31.7467,25500.0
2012-03-26 10:40:00,36.1,36.11,36.06,36.06,20700.0,31.7379,31.7467,31.7028,31.7028,20700.0
2012-03-26 10:50:00,36.06,36.08,36.06,36.07,17400.0,31.7028,31.7204,31.7028,31.7116,17400.0
2012-03-26 11:00:00,36.07,36.08,36.04,36.05,8700.0,31.7116,31.7204,31.6852,31.694,8700.0
2012-03-26 11:10:00,36.05,36.07,36.03,36.06,8100.0,31.694,31.7116,31.6764,31.7028,8100.0
2012-03-26 11:20:00,36.06,36.11,36.04,36.11,13200.0,31.7028,31.7467,31.6852,31.7467,13200.0
2012-03-26 11:30:00,36.09,36.14,36.08,36.14,12000.0,31.7292,31.7731,31.7204,31.7731,12000.0
2012-03-26 11:40:00,36.14,36.14,36.07,36.11,33600.0,31.7731,31.7731,31.7116,31.7467,33600.0
2012-03-26 11:50:00,36.1,36.12,36.08,36.09,14700.0,31.7379,31.7555,31.7204,31.7292,14700.0
2012-03-26 12:00:00,36.1,36.12,36.09,36.12,14100.0,31.7379,31.7555,31.7292,31.7555,14100.0
2012-03-26 12:10:00,36.12,36.14,36.11,36.14,9300.0,31.7555,31.7731,31.7467,31.7731,9300.0
2012-03-26 12:20:00,36.13,36.14,36.12,36.14,8400.0,31.7643,31.7731,31.7555,31.7731,8400.0
2012-03-26 12:30:00,36.13,36.14,36.11,36.13,13500.0,31.7643,31.7731,31.7467,31.7643,13500.0
2012-03-26 12:40:00,36.11,36.13,36.11,36.13,9900.0,31.7467,31.7643,31.7467,31.7643,9900.0
2012-03-26 12:50:00,36.13,36.14,36.09,36.09,8400.0,31.7643,31.7731,31.7292,31.7292,8400.0
2012-03-26 13:00:00,36.1,36.11,36.08,36.08,151200.0,31.7379,31.7467,31.7204,31.7204,151200.0
2012-03-26 13:10:00,36.08,36.12,36.08,36.12,14100.0,31.7204,31.7555,31.7204,31.7555,14100.0
2012-03-26 13:20:00,36.11,36.16,36.1,36.14,75000.0,31.7467,31.7907,31.7379,31.7731,75000.0
2012-03-26 13:30:00,36.14,36.22,36.14,36.21,79500.0,31.7731,31.8434,31.7731,31.8347,79500.0
2012-03-26 13:40:00,36.21,36.24,36.2,36.22,18600.0,31.8347,31.861,31.8259,31.8434,18600.0
2012-03-26 13:50:00,36.22,36.25,36.2,36.22,48900.0,31.8434,31.8698,31.8259,31.8434,48900.0
2012-03-26 14:00:00,36.23,36.32,36.23,36.32,72900.0,31.8522,31.9314,31.8522,31.9314,72900.0
2012-03-26 14:10:00,36.33,36.33,36.31,36.31,28500.0,31.9402,31.9402,31.9226,31.9226,28500.0
2012-03-26 14:20:00,36.32,36.35,36.3,36.32,22200.0,31.9314,31.9577,31.9138,31.9314,22200.0
2012-03-26 14:30:00,36.31,36.34,36.28,36.32,53700.0,31.9226,31.9489,31.8962,31.9314,53700.0
2012-03-26 14:40:00,36.32,36.36,36.32,36.35,20100.0,31.9314,31.9665,31.9314,31.9577,20100.0
2012-03-26 14:50:00,36.35,36.41,36.33,36.38,50700.0,31.9577,32.0105,31.9402,31.9841,50700.0
2012-03-26 15:00:00,36.38,36.45,36.35,36.41,93600.0,31.9841,32.0457,31.9577,32.0105,93600.0
2012-03-26 15:10:00,36.42,36.42,36.4,36.4,30000.0,32.0193,32.0193,32.0017,32.0017,30000.0
2012-03-26 15:20:00,36.41,36.43,36.4,36.41,62400.0,32.0105,32.0281,32.0017,32.0105,62400.0
2012-03-26 15:30:00,36.41,36.46,36.41,36.46,121800.0,32.0105,32.0544,32.0105,32.0544,121800.0
2012-03-26 15:40:00,36.45,36.52,36.45,36.51,176700.0,32.0457,32.1072,32.0457,32.0984,176700.0
2012-03-26 15:50:00,36.51,36.55,36.49,36.53,225300.0,32.0984,32.1336,32.0808,32.116,225300.0
2012-03-27 09:30:00,36.62,36.64,36.45,36.63,156600.0,32.1951,32.2127,32.0457,32.2039,156600.0
2012-03-27 09:40:00,36.62,36.67,36.59,36.64,70500.0,32.1951,32.2391,32.1687,32.2127,70500.0
2012-03-27 09:50:00,36.65,36.69,36.62,36.67,203400.0,32.2215,32.2567,32.1951,32.2391,203400.0
2012-03-27 10:00:00,36.68,36.77,36.61,36.73,114600.0,32.2479,32.327,32.1863,32.2918,114600.0
2012-03-27 10:10:00,36.75,36.8,36.67,36.71,51900.0,32.3094,32.3534,32.2391,32.2742,51900.0
2012-03-27 10:20:00,36.72,36.72,36.67,36.7,46200.0,32.283,32.283,32.2391,32.2654,46200.0
2012-03-27 10:30:00,36.69,36.79,36.69,36.78,65100.0,32.2567,32.3446,32.2567,32.3358,65100.0
2012-03-27 10:40:00,36.78,36.93,36.77,36.86,244500.0,32.3358,32.4677,32.327,32.4061,244500.0
2012-03-27 10:50:00,36.88,36.88,36.78,36.8,56400.0,32.4237,32.4237,32.3358,32.3534,56400.0
2012-03-27 11:00:00,36.81,36.83,36.74,36.79,82500.0,32.3622,32.3797,32.3006,32.3446,82500.0
2012-03-27 11:10:00,36.78,36.86,36.78,36.82,98700.0,32.3358,32.4061,32.3358,32.3709,98700.0
2012-03-27 11:20:00,36.82,36.82,36.72,36.72,97200.0,32.3709,32.3709,32.283,32.283,97200.0
2012-03-27 11:30:00,36.71,36.72,36.65,36.67,65400.0,32.2742,32.283,32.2215,32.2391,65400.0
2012-03-27 11:40:00,36.67,36.67,36.67,36.67,59100.0,32.2391,32.2391,32.2391,32.2391,59100.0
2012-03-27 11:50:00,36.67,36.67,36.64,36.64,32700.0,32.2391,32.2391,32.2127,32.2127,32700.0
2012-03-27 12:00:00,36.64,36.69,36.64,36.67,34200.0,32.2127,32.2567,32.2127,32.2391,34200.0
2012-03-27 12:10:00,36.67,36.69,36.67,36.67,24000.0,32.2391,32.2567,32.2391,32.2391,24000.0
2012-03-27 12:20:00,36.68,36.7,36.67,36.67,23100.0,32.2479,32.2654,32.2391,32.2391,23100.0
2012-03-27 12:30:00,36.67,36.69,36.67,36.68,32700.0,32.2391,32.2567,32.2391,32.2479,32700.0
2012-03-27 12:40:00,36.67,36.67,36.65,36.66,24300.0,32.2391,32.2391,32.2215,32.2303,24300.0
2012-03-27 12:50:00,36.67,36.67,36.63,36.64,27300.0,32.2391,32.2391,32.2039,32.2127,27300.0
2012-03-27 13:00:00,36.63,36.68,36.63,36.67,45300.0,32.2039,32.2479,32.2039,32.2391,45300.0
2012-03-27 13:10:00,36.68,36.68,36.59,36.59,42000.0,32.2479,32.2479,32.1687,32.1687,42000.0
2012-03-27 13:20:00,36.6,36.61,36.57,36.6,28500.0,32.1775,32.1863,32.1512,32.1775,28500.0
2012-03-27 13:30:00,36.6,36.61,36.56,36.58,38400.0,32.1775,32.1863,32.1424,32.1599,38400.0
2012-03-27 13:40:00,36.58,36.61,36.57,36.6,52200.0,32.1599,32.1863,32.1512,32.1775,52200.0
2012-03-27 13:50:00,36.6,36.6,36.57,36.58,69300.0,32.1775,32.1775,32.1512,32.1599,69300.0
2012-03-27 14:00:00,36.58,36.61,36.57,36.61,163200.0,32.1599,32.1863,32.1512,32.1863,163200.0
2012-03-27 14:10:00,36.6,36.67,36.6,36.67,20700.0,32.1775,32.2391,32.1775,32.2391,20700.0
2012-03-27 14:20:00,36.67,36.67,36.61,36.61,18900.0,32.2391,32.2391,32.1863,32.1863,18900.0
2012-03-27 14:30:00,36.62,36.62,36.58,36.58,30900.0,32.1951,32.1951,32.1599,32.1599,30900.0
2012-03-27 14:40:00,36.59,36.6,36.58,36.58,31500.0,32.1687,32.1775,32.1599,32.1599,31500.0
2012-03-27 14:50:00,36.59,36.59,36.56,36.56,51900.0,32.1687,32.1687,32.1424,32.1424,51900.0
2012-03-27 15:00:00,36.56,36.57,36.55,36.57,34200.0,32.1424,32.1512,32.1336,32.1512,34200.0
2012-03-27 15:10:00,36.56,36.57,36.53,36.55,43800.0,32.1424,32.1512,32.116,32.1336,43800.0
2012-03-27 15:20:00,36.56,36.6,36.51,36.58,57300.0,32.1424,32.1775,32.0984,32.1599,57300.0
2012-03-27 15:30:00,36.58,36.6,36.57,36.59,149700.0,32.1599,32.1775,32.1512,32.1687,149700.0
2012-03-27 15:40:00,36.59,36.63,36.55,36.56,95700.0,32.1687,32.2039,32.1336,32.1424,95700.0
2012-03-27 15:50:00,36.56,36.56,36.51,36.54,109800.0,32.1424,32.1424,32.0984,32.1248,109800.0
2012-03-28 09:30:00,36.52,36.65,36.46,36.47,90300.0,32.1072,32.2215,32.0544,32.0632,90300.0
2012-03-28 09:40:00,36.47,36.48,36.29,36.3,45600.0,32.0632,32.072,31.905,31.9138,45600.0
2012-03-28 09:50:00,36.31,36.34,36.28,36.31,67200.0,31.9226,31.9489,31.8962,31.9226,67200.0
2012-03-28 10:00:00,36.32,36.45,36.31,36.42,50100.0,31.9314,32.0457,31.9226,32.0193,50100.0
2012-03-28 10:10:00,36.41,36.45,36.36,36.42,40800.0,32.0105,32.0457,31.9665,32.0193,40800.0
2012-03-28 10:20:00,36.42,36.53,36.37,36.44,61500.0,32.0193,32.116,31.9753,32.0369,61500.0
2012-03-28 10:30:00,36.45,36.47,36.41,36.44,44700.0,32.0457,32.0632,32.0105,32.0369,44700.0
2012-03-28 10:40:00,36.46,36.47,36.39,36.39,33300.0,32.0544,32.0632,31.9929,31.9929,33300.0
2012-03-28 10:50:00,36.41,36.45,36.34,36.45,31800.0,32.0105,32.0457,31.9489,32.0457,31800.0
2012-03-28 11:00:00,36.48,36.49,36.38,36.4,24300.0,32.072,32.0808,31.9841,32.0017,24300.0
2012-03-28 11:10:00,36.4,36.45,36.4,36.43,27000.0,32.0017,32.0457,32.0017,32.0281,27000.0
2012-03-28 11:20:00,36.44,36.44,36.35,36.36,23100.0,32.0369,32.0369,31.9577,31.9665,23100.0
2012-03-28 11:30:00,36.35,36.37,36.34,36.36,24900.0,31.9577,31.9753,31.9489,31.9665,24900.0
2012-03-28 11:40:00,36.36,36.36,36.25,36.25,33900.0,31.9665,31.9665,31.8698,31.8698,33900.0
2012-03-28 11:50:00,36.25,36.25,36.1,36.19,71700.0,31.8698,31.8698,31.7379,31.8171,71700.0
2012-03-28 12:00:00,36.19,36.19,36.13,36.13,100800.0,31.8171,31.8171,31.7643,31.7643,100800.0
2012-03-28 12:10:00,36.14,36.17,36.13,36.14,70200.0,31.7731,31.7995,31.7643,31.7731,70200.0
2012-03-28 12:20:00,36.14,36.17,36.13,36.15,54000.0,31.7731,31.7995,31.7643,31.7819,54000.0
2012-03-28 12:30:00,36.15,36.17,36.08,36.1,61800.0,31.7819,31.7995,31.7204,31.7379,61800.0
2012-03-28 12:40:00,36.11,36.15,36.1,36.13,31500.0,31.7467,31.7819,31.7379,31.7643,31500.0
2012-03-28 12:50:00,36.12,36.12,36.08,36.09,26700.0,31.7555,31.7555,31.7204,31.7292,26700.0
2012-03-28 13:00:00,36.11,36.14,36.1,36.12,29400.0,31.7467,31.7731,31.7379,31.7555,29400.0
2012-03-28 13:10:00,36.12,36.13,36.06,36.08,49200.0,31.7555,31.7643,31.7028,31.7204,49200.0
2012-03-28 13:20:00,36.09,36.12,36.05,36.06,27000.0,31.7292,31.7555,31.694,31.7028,27000.0
2012-03-28 13:30:00,36.07,36.07,36.0,36.05,62700.0,31.7116,31.7116,31.65,31.694,62700.0
2012-03-28 13:40:00,36.07,36.08,36.02,36.05,39900.0,31.7116,31.7204,31.6676,31.694,39900.0
2012-03-28 13:50:00,36.05,36.05,36.0,36.01,28200.0,31.694,31.694,31.65,31.6588,28200.0
2012-03-28 14:00:00,36.01,36.02,35.91,35.93,40500.0,31.6588,31.6676,31.5709,31.5885,40500.0
2012-03-28 14:10:00,35.93,36.03,35.92,36.01,40500.0,31.5885,31.6764,31.5797,31.6588,40500.0
2012-03-28 14:20:00,36.0,36.03,36.0,36.02,25200.0,31.65,31.6764,31.65,31.6676,25200.0
2012-03-28 14:30:00,36.02,36.03,35.99,36.01,106200.0,31.6676,31.6764,31.6412,31.6588,106200.0
2012-03-28 14:40:00,36.01,36.12,36.01,36.07,37200.0,31.6588,31.7555,31.6588,31.7116,37200.0
2012-03-28 14:50:00,36.09,36.14,36.05,36.14,41700.0,31.7292,31.7731,31.694,31.7731,41700.0
2012-03-28 15:00:00,36.13,36.18,36.09,36.09,43800.0,31.7643,31.8083,31.7292,31.7292,43800.0
2012-03-28 15:10:00,36.09,36.14,36.08,36.1,43200.0,31.7292,31.7731,31.7204,31.7379,43200.0
2012-03-28 15:20:00,36.11,36.15,36.06,36.1,47100.0,31.7467,31.7819,31.7028,31.7379,47100.0
2012-03-28 15:30:00,36.09,36.16,36.07,36.09,142200.0,31.7292,31.7907,31.7116,31.7292,142200.0
2012-03-28 15:40:00,36.1,36.18,36.08,36.12,132000.0,31.7379,31.8083,31.7204,31.7555,132000.0
2012-03-28 15:50:00,36.12,36.16,36.1,36.12,248700.0,31.7555,31.7907,31.7379,31.7555,248700.0
2012-03-29 09:30:00,36.0,36.21,35.99,36.11,121500.0,31.65,31.8347,31.6412,31.7467,121500.0
2012-03-29 09:40:00,36.11,36.3,36.07,36.26,173400.0,31.7467,31.9138,31.7116,31.8786,173400.0
2012-03-29 09:50:00,36.27,36.34,36.07,36.21,132900.0,31.8874,31.9489,31.7116,31.8347,132900.0
2012-03-29 10:00:00,36.19,36.3,36.15,36.18,78600.0,31.8171,31.9138,31.7819,31.8083,78600.0
2012-03-29 10:10:00,36.15,36.18,36.1,36.17,69000.0,31.7819,31.8083,31.7379,31.7995,69000.0
2012-03-29 10:20:00,36.15,36.27,36.15,36.18,71400.0,31.7819,31.8874,31.7819,31.8083,71400.0
2012-03-29 10:30:00,36.16,36.25,36.14,36.24,59100.0,31.7907,31.8698,31.7731,31.861,59100.0
2012-03-29 10:40:00,36.24,36.25,36.22,36.23,70800.0,31.861,31.8698,31.8434,31.8522,70800.0
2012-03-29 10:50:00,36.24,36.25,36.21,36.22,57600.0,31.861,31.8698,31.8347,31.8434,57600.0
2012-03-29 11:00:00,36.21,36.25,36.2,36.22,201000.0,31.8347,31.8698,31.8259,31.8434,201000.0
2012-03-29 11:10:00,36.23,36.26,36.22,36.25,69300.0,31.8522,31.8786,31.8434,31.8698,69300.0
2012-03-29 11:20:00,36.25,36.28,36.23,36.24,83700.0,31.8698,31.8962,31.8522,31.861,83700.0
2012-03-29 11:30:00,36.24,36.25,36.2,36.25,43500.0,31.861,31.8698,31.8259,31.8698,43500.0
2012-03-29 11:40:00,36.25,36.27,36.24,36.26,31500.0,31.8698,31.8874,31.861,31.8786,31500.0
2012-03-29 11:50:00,36.26,36.27,36.22,36.23,30000.0,31.8786,31.8874,31.8434,31.8522,30000.0
2012-03-29 12:00:00,36.24,36.26,36.13,36.13,113100.0,31.861,31.8786,31.7643,31.7643,113100.0
2012-03-29 12:10:00,36.13,36.18,36.1,36.16,60000.0,31.7643,31.8083,31.7379,31.7907,60000.0
2012-03-29 12:20:00,36.15,36.17,36.13,36.15,31800.0,31.7819,31.7995,31.7643,31.7819,31800.0
2012-03-29 12:30:00,36.15,36.21,36.12,36.21,19200.0,31.7819,31.8347,31.7555,31.8347,19200.0
2012-03-29 12:40:00,36.21,36.21,36.16,36.18,34500.0,31.8347,31.8347,31.7907,31.8083,34500.0
2012-03-29 12:50:00,36.18,36.2,36.16,36.17,39300.0,31.8083,31.8259,31.7907,31.7995,39300.0
2012-03-29 13:00:00,36.16,36.16,36.13,36.15,15600.0,31.7907,31.7907,31.7643,31.7819,15600.0
2012-03-29 13:10:00,36.14,36.15,36.11,36.13,18900.0,31.7731,31.7819,31.7467,31.7643,18900.0
2012-03-29 13:20:00,36.14,36.15,36.12,36.14,22800.0,31.7731,31.7819,31.7555,31.7731,22800.0
2012-03-29 13:30:00,36.14,36.19,36.14,36.18,14700.0,31.7731,31.8171,31.7731,31.8083,14700.0
2012-03-29 13:40:00,36.18,36.19,36.13,36.14,24600.0,31.8083,31.8171,31.7643,31.7731,24600.0
2012-03-29 13:50:00,36.13,36.13,36.1,36.1,40800.0,31.7643,31.7643,31.7379,31.7379,40800.0
2012-03-29 14:00:00,36.12,36.17,36.12,36.15,29100.0,31.7555,31.7995,31.7555,31.7819,29100.0
2012-03-29 14:10:00,36.15,36.21,36.15,36.2,31200.0,31.7819,31.8347,31.7819,31.8259,31200.0
2012-03-29 14:20:00,36.2,36.24,36.2,36.23,30900.0,31.8259,31.861,31.8259,31.8522,30900.0
2012-03-29 14:30:00,36.23,36.24,36.19,36.2,33000.0,31.8522,31.861,31.8171,31.8259,33000.0
2012-03-29 14:40:00,36.2,36.26,36.19,36.26,29400.0,31.8259,31.8786,31.8171,31.8786,29400.0
2012-03-29 14:50:00,36.25,36.26,36.21,36.25,195000.0,31.8698,31.8786,31.8347,31.8698,195000.0
2012-03-29 15:00:00,36.25,36.26,36.21,36.26,57000.0,31.8698,31.8786,31.8347,31.8786,57000.0
2012-03-29 15:10:00,36.26,36.35,36.26,36.34,249600.0,31.8786,31.9577,31.8786,31.9489,249600.0
2012-03-29 15:20:00,36.34,36.35,36.33,36.33,95700.0,31.9489,31.9577,31.9402,31.9402,95700.0
2012-03-29 15:30:00,36.34,36.38,36.33,36.35,135000.0,31.9489,31.9841,31.9402,31.9577,135000.0
2012-03-29 15:40:00,36.36,36.42,36.36,36.38,119400.0,31.9665,32.0193,31.9665,31.9841,119400.0
2012-03-29 15:50:00,36.38,36.43,36.38,36.38,204600.0,31.9841,32.0281,31.9841,31.9841,204600.0
2012-03-30 09:30:00,36.54,36.64,36.48,36.55,55800.0,32.1248,32.2127,32.072,32.1336,55800.0
2012-03-30 09:40:00,36.55,36.58,36.47,36.56,51600.0,32.1336,32.1599,32.0632,32.1424,51600.0
2012-03-30 09:50:00,36.55,36.62,36.5,36.53,36300.0,32.1336,32.1951,32.0896,32.116,36300.0
2012-03-30 10:00:00,36.49,36.54,36.46,36.51,45600.0,32.0808,32.1248,32.0544,32.0984,45600.0
2012-03-30 10:10:00,36.49,36.54,36.47,36.54,30300.0,32.0808,32.1248,32.0632,32.1248,30300.0
2012-03-30 10:20:00,36.53,36.58,36.46,36.58,65100.0,32.116,32.1599,32.0544,32.1599,65100.0
2012-03-30 10:30:00,36.56,36.58,36.43,36.45,24900.0,32.1424,32.1599,32.0281,32.0457,24900.0
2012-03-30 10:40:00,36.43,36.52,36.43,36.5,24600.0,32.0281,32.1072,32.0281,32.0896,24600.0
2012-03-30 10:50:00,36.5,36.53,36.46,36.53,25200.0,32.0896,32.116,32.0544,32.116,25200.0
2012-03-30 11:00:00,36.54,36.59,36.54,36.58,26100.0,32.1248,32.1687,32.1248,32.1599,26100.0
2012-03-30 11:10:00,36.57,36.64,36.57,36.62,30300.0,32.1512,32.2127,32.1512,32.1951,30300.0
2012-03-30 11:20:00,36.62,36.62,36.59,36.61,34200.0,32.1951,32.1951,32.1687,32.1863,34200.0
2012-03-30 11:30:00,36.6,36.63,36.57,36.59,44700.0,32.1775,32.2039,32.1512,32.1687,44700.0
2012-03-30 11:40:00,36.6,36.62,36.59,36.59,40200.0,32.1775,32.1951,32.1687,32.1687,40200.0
2012-03-30 11:50:00,36.6,36.62,36.56,36.6,27000.0,32.1775,32.1951,32.1424,32.1775,27000.0
2012-03-30 12:00:00,36.59,36.6,36.57,36.58,19500.0,32.1687,32.1775,32.1512,32.1599,19500.0
2012-03-30 12:10:00,36.58,36.58,36.55,36.57,21300.0,32.1599,32.1599,32.1336,32.1512,21300.0
2012-03-30 12:20:00,36.56,36.58,36.56,36.58,31200.0,32.1424,32.1599,32.1424,32.1599,31200.0
2012-03-30 12:30:00,36.59,36.6,36.57,36.59,9900.0,32.1687,32.1775,32.1512,32.1687,9900.0
2012-03-30 12:40:00,36.59,36.59,36.55,36.56,64200.0,32.1687,32.1687,32.1336,32.1424,64200.0
2012-03-30 12:50:00,36.56,36.59,36.55,36.55,33300.0,32.1424,32.1687,32.1336,32.1336,33300.0
2012-03-30 13:00:00,36.55,36.58,36.55,36.58,14100.0,32.1336,32.1599,32.1336,32.1599,14100.0
2012-03-30 13:10:00,36.57,36.58,36.56,36.56,18900.0,32.1512,32.1599,32.1424,32.1424,18900.0
2012-03-30 13:20:00,36.56,36.56,36.5,36.53,31500.0,32.1424,32.1424,32.0896,32.116,31500.0
2012-03-30 13:30:00,36.53,36.54,36.51,36.53,29700.0,32.116,32.1248,32.0984,32.116,29700.0
2012-03-30 13:40:00,36.53,36.53,36.52,36.52,21600.0,32.116,32.116,32.1072,32.1072,21600.0
2012-03-30 13:50:00,36.52,36.53,36.48,36.48,29100.0,32.1072,32.116,32.072,32.072,29100.0
2012-03-30 14:00:00,36.48,36.5,36.47,36.49,44100.0,32.072,32.0896,32.0632,32.0808,44100.0
2012-03-30 14:10:00,36.5,36.5,36.47,36.47,42000.0,32.0896,32.0896,32.0632,32.0632,42000.0
2012-03-30 14:20:00,36.47,36.49,36.43,36.43,42900.0,32.0632,32.0808,32.0281,32.0281,42900.0
2012-03-30 14:30:00,36.44,36.45,36.41,36.41,50400.0,32.0369,32.0457,32.0105,32.0105,50400.0
2012-03-30 14:40:00,36.41,36.43,36.39,36.39,68100.0,32.0105,32.0281,31.9929,31.9929,68100.0
2012-03-30 14:50:00,36.38,36.4,36.34,36.35,85200.0,31.9841,32.0017,31.9489,31.9577,85200.0
2012-03-30 15:00:00,36.35,36.37,36.31,36.33,105900.0,31.9577,31.9753,31.9226,31.9402,105900.0
2012-03-30 15:10:00,36.33,36.34,36.31,36.33,127800.0,31.9402,31.9489,31.9226,31.9402,127800.0
2012-03-30 15:20:00,36.33,36.33,36.27,36.28,150300.0,31.9402,31.9402,31.8874,31.8962,150300.0
2012-03-30 15:30:00,36.27,36.31,36.22,36.23,234900.0,31.8874,31.9226,31.8434,31.8522,234900.0
2012-03-30 15:40:00,36.22,36.23,36.1,36.17,460500.0,31.8434,31.8522,31.7379,31.7995,460500.0
2012-03-30 15:50:00,36.17,36.22,36.16,36.18,578100.0,31.7995,31.8434,31.7907,31.8083,578100.0
2012-04-02 09:30:00,35.82,36.12,35.76,36.06,146100.0,31.4918,31.7555,31.439,31.7028,146100.0
2012-04-02 09:40:00,36.08,36.18,36.06,36.13,147600.0,31.7204,31.8083,31.7028,31.7643,147600.0
2012-04-02 09:50:00,36.13,36.16,36.1,36.13,113100.0,31.7643,31.7907,31.7379,31.7643,113100.0
2012-04-02 10:00:00,36.12,36.14,36.07,36.1,98400.0,31.7555,31.7731,31.7116,31.7379,98400.0
2012-04-02 10:10:00,36.11,36.15,36.09,36.11,105300.0,31.7467,31.7819,31.7292,31.7467,105300.0
2012-04-02 10:20:00,36.1,36.13,36.03,36.03,79500.0,31.7379,31.7643,31.6764,31.6764,79500.0
2012-04-02 10:30:00,36.03,36.03,35.96,36.0,89400.0,31.6764,31.6764,31.6149,31.65,89400.0
2012-04-02 10:40:00,36.0,36.06,35.98,36.06,41100.0,31.65,31.7028,31.6324,31.7028,41100.0
2012-04-02 10:50:00,36.06,36.14,36.05,36.13,33600.0,31.7028,31.7731,31.694,31.7643,33600.0
2012-04-02 11:00:00,36.14,36.17,36.1,36.16,40500.0,31.7731,31.7995,31.7379,31.7907,40500.0
2012-04-02 11:10:00,36.16,36.32,36.15,36.32,132300.0,31.7907,31.9314,31.7819,31.9314,132300.0
2012-04-02 11:20:00,36.32,36.41,36.32,36.41,70200.0,31.9314,32.0105,31.9314,32.0105,70200.0
2012-04-02 11:30:00,36.41,36.48,36.39,36.43,86700.0,32.0105,32.072,31.9929,32.0281,86700.0
2012-04-02 11:40:00,36.43,36.44,36.33,36.44,61500.0,32.0281,32.0369,31.9402,32.0369,61500.0
2012-04-02 11:50:00,36.44,36.49,36.41,36.49,52500.0,32.0369,32.0808,32.0105,32.0808,52500.0
2012-04-02 12:00:00,36.49,36.59,36.49,36.57,54000.0,32.0808,32.1687,32.0808,32.1512,54000.0
2012-04-02 12:10:00,36.57,36.59,36.56,36.57,33900.0,32.1512,32.1687,32.1424,32.1512,33900.0
2012-04-02 12:20:00,36.57,36.58,36.55,36.57,39000.0,32.1512,32.1599,32.1336,32.1512,39000.0
2012-04-02 12:30:00,36.57,36.59,36.53,36.55,39600.0,32.1512,32.1687,32.116,32.1336,39600.0
2012-04-02 12:40:00,36.56,36.6,36.56,36.59,18600.0,32.1424,32.1775,32.1424,32.1687,18600.0
2012-04-02 12:50:00,36.6,36.66,36.6,36.65,27600.0,32.1775,32.2303,32.1775,32.2215,27600.0
2012-04-02 13:00:00,36.64,36.64,36.58,36.58,47400.0,32.2127,32.2127,32.1599,32.1599,47400.0
2012-04-02 13:10:00,36.58,36.62,36.58,36.61,59100.0,32.1599,32.1951,32.1599,32.1863,59100.0
2012-04-02 13:20:00,36.62,36.65,36.6,36.64,65100.0,32.1951,32.2215,32.1775,32.2127,65100.0
2012-04-02 13:30:00,36.63,36.65,36.62,36.64,28500.0,32.2039,32.2215,32.1951,32.2127,28500.0
2012-04-02 13:40:00,36.64,36.64,36.62,36.63,21000.0,32.2127,32.2127,32.1951,32.2039,21000.0
2012-04-02 13:50:00,36.63,36.66,36.63,36.65,29400.0,32.2039,32.2303,32.2039,32.2215,29400.0
2012-04-02 14:00:00,36.66,36.68,36.58,36.61,74100.0,32.2303,32.2479,32.1599,32.1863,74100.0
2012-04-02 14:10:00,36.59,36.61,36.57,36.6,57000.0,32.1687,32.1863,32.1512,32.1775,57000.0
2012-04-02 14:20:00,36.6,36.61,36.57,36.57,51900.0,32.1775,32.1863,32.1512,32.1512,51900.0
2012-04-02 14:30:00,36.57,36.61,36.57,36.6,42900.0,32.1512,32.1863,32.1512,32.1775,42900.0
2012-04-02 14:40:00,36.6,36.61,36.58,36.6,63600.0,32.1775,32.1863,32.1599,32.1775,63600.0
2012-04-02 14:50:00,36.6,36.62,36.59,36.61,66600.0,32.1775,32.1951,32.1687,32.1863,66600.0
2012-04-02 15:00:00,36.62,36.63,36.58,36.61,57600.0,32.1951,32.2039,32.1599,32.1863,57600.0
2012-04-02 15:10:00,36.61,36.63,36.6,36.62,62700.0,32.1863,32.2039,32.1775,32.1951,62700.0
2012-04-02 15:20:00,36.63,36.64,36.58,36.58,93300.0,32.2039,32.2127,32.1599,32.1599,93300.0
2012-04-02 15:30:00,36.59,36.61,36.53,36.53,86700.0,32.1687,32.1863,32.116,32.116,86700.0
2012-04-02 15:40:00,36.53,36.6,36.5,36.5,153000.0,32.116,32.1775,32.0896,32.0896,153000.0
2012-04-02 15:50:00,36.51,36.61,36.51,36.6,246600.0,32.0984,32.1863,32.0984,32.1775,246600.0
2012-04-03 09:30:00,36.63,36.63,36.43,36.46,72000.0,32.2039,32.2039,32.0281,32.0544,72000.0
2012-04-03 09:40:00,36.45,36.45,36.38,36.4,38100.0,32.0457,32.0457,31.9841,32.0017,38100.0
2012-04-03 09:50:00,36.4,36.49,36.35,36.45,41400.0,32.0017,32.0808,31.9577,32.0457,41400.0
2012-04-03 10:00:00,36.45,36.45,36.41,36.43,40800.0,32.0457,32.0457,32.0105,32.0281,40800.0
2012-04-03 10:10:00,36.46,36.48,36.35,36.35,37200.0,32.0544,32.072,31.9577,31.9577,37200.0
2012-04-03 10:20:00,36.37,36.42,36.35,36.42,17400.0,31.9753,32.0193,31.9577,32.0193,17400.0
2012-04-03 10:30:00,36.4,36.47,36.37,36.37,63900.0,32.0017,32.0632,31.9753,31.9753,63900.0
2012-04-03 10:40:00,36.38,36.47,36.37,36.41,19500.0,31.9841,32.0632,31.9753,32.0105,19500.0
2012-04-03 10:50:00,36.43,36.47,36.41,36.43,18600.0,32.0281,32.0632,32.0105,32.0281,18600.0
2012-04-03 11:00:00,36.43,36.44,36.39,36.44,15900.0,32.0281,32.0369,31.9929,32.0369,15900.0
2012-04-03 11:10:00,36.43,36.5,36.42,36.46,40800.0,32.0281,32.0896,32.0193,32.0544,40800.0
2012-04-03 11:20:00,36.45,36.48,36.41,36.43,17100.0,32.0457,32.072,32.0105,32.0281,17100.0
2012-04-03 11:30:00,36.43,36.43,36.37,36.39,24000.0,32.0281,32.0281,31.9753,31.9929,24000.0
2012-04-03 11:40:00,36.39,36.41,36.35,36.41,72900.0,31.9929,32.0105,31.9577,32.0105,72900.0
2012-04-03 11:50:00,36.4,36.41,36.37,36.4,22500.0,32.0017,32.0105,31.9753,32.0017,22500.0
2012-04-03 12:00:00,36.4,36.41,36.37,36.38,18600.0,32.0017,32.0105,31.9753,31.9841,18600.0
2012-04-03 12:10:00,36.38,36.4,36.31,36.38,19800.0,31.9841,32.0017,31.9226,31.9841,19800.0
2012-04-03 12:20:00,36.4,36.41,36.39,36.41,21900.0,32.0017,32.0105,31.9929,32.0105,21900.0
2012-04-03 12:30:00,36.41,36.41,36.38,36.38,26700.0,32.0105,32.0105,31.9841,31.9841,26700.0
2012-04-03 12:40:00,36.39,36.47,36.38,36.47,49500.0,31.9929,32.0632,31.9841,32.0632,49500.0
2012-04-03 12:50:00,36.47,36.47,36.44,36.46,19500.0,32.0632,32.0632,32.0369,32.0544,19500.0
2012-04-03 13:00:00,36.46,36.46,36.43,36.43,9600.0,32.0544,32.0544,32.0281,32.0281,9600.0
2012-04-03 13:10:00,36.43,36.45,36.39,36.45,23400.0,32.0281,32.0457,31.9929,32.0457,23400.0
2012-04-03 13:20:00,36.45,36.45,36.39,36.39,15900.0,32.0457,32.0457,31.9929,31.9929,15900.0
2012-04-03 13:30:00,36.39,36.39,36.38,36.38,10500.0,31.9929,31.9929,31.9841,31.9841,10500.0
2012-04-03 13:40:00,36.38,36.41,36.36,36.41,36000.0,31.9841,32.0105,31.9665,32.0105,36000.0
2012-04-03 13:50:00,36.41,36.49,36.41,36.44,37500.0,32.0105,32.0808,32.0105,32.0369,37500.0
2012-04-03 14:00:00,36.45,36.45,36.28,36.36,84000.0,32.0457,32.0457,31.8962,31.9665,84000.0
2012-04-03 14:10:00,36.36,36.36,36.21,36.25,123900.0,31.9665,31.9665,31.8347,31.8698,123900.0
2012-04-03 14:20:00,36.26,36.3,36.22,36.3,105000.0,31.8786,31.9138,31.8434,31.9138,105000.0
2012-04-03 14:30:00,36.29,36.32,36.22,36.23,51600.0,31.905,31.9314,31.8434,31.8522,51600.0
2012-04-03 14:40:00,36.22,36.32,36.22,36.26,45600.0,31.8434,31.9314,31.8434,31.8786,45600.0
2012-04-03 14:50:00,36.27,36.34,36.27,36.28,32700.0,31.8874,31.9489,31.8874,31.8962,32700.0
2012-04-03 15:00:00,36.29,36.43,36.29,36.41,46500.0,31.905,32.0281,31.905,32.0105,46500.0
2012-04-03 15:10:00,36.41,36.43,36.34,36.39,61200.0,32.0105,32.0281,31.9489,31.9929,61200.0
2012-04-03 15:20:00,36.39,36.43,36.34,36.35,62100.0,31.9929,32.0281,31.9489,31.9577,62100.0
2012-04-03 15:30:00,36.35,36.41,36.34,36.37,100200.0,31.9577,32.0105,31.9489,31.9753,100200.0
2012-04-03 15:40:00,36.37,36.44,36.34,36.43,109500.0,31.9753,32.0369,31.9489,32.0281,109500.0
2012-04-03 15:50:00,36.43,36.47,36.41,36.44,243600.0,32.0281,32.0632,32.0105,32.0369,243600.0
2012-04-04 09:30:00,36.21,36.4,36.19,36.32,72900.0,31.8347,32.0017,31.8171,31.9314,72900.0
2012-04-04 09:40:00,36.31,36.33,36.3,36.31,16200.0,31.9226,31.9402,31.9138,31.9226,16200.0
2012-04-04 09:50:00,36.31,36.31,36.27,36.31,75900.0,31.9226,31.9226,31.8874,31.9226,75900.0
2012-04-04 10:00:00,36.3,36.33,36.24,36.25,36600.0,31.9138,31.9402,31.861,31.8698,36600.0
2012-04-04 10:10:00,36.23,36.26,36.2,36.23,56700.0,31.8522,31.8786,31.8259,31.8522,56700.0
2012-04-04 10:20:00,36.23,36.25,36.2,36.23,55800.0,31.8522,31.8698,31.8259,31.8522,55800.0
2012-04-04 10:30:00,36.22,36.23,36.17,36.18,42900.0,31.8434,31.8522,31.7995,31.8083,42900.0
2012-04-04 10:40:00,36.2,36.23,36.16,36.2,48000.0,31.8259,31.8522,31.7907,31.8259,48000.0
2012-04-04 10:50:00,36.18,36.21,36.09,36.09,29100.0,31.8083,31.8347,31.7292,31.7292,29100.0
2012-04-04 11:00:00,36.1,36.23,36.1,36.23,38100.0,31.7379,31.8522,31.7379,31.8522,38100.0
2012-04-04 11:10:00,36.24,36.28,36.22,36.28,36300.0,31.861,31.8962,31.8434,31.8962,36300.0
2012-04-04 11:20:00,36.27,36.31,36.26,36.3,64800.0,31.8874,31.9226,31.8786,31.9138,64800.0
2012-04-04 11:30:00,36.29,36.33,36.29,36.33,67800.0,31.905,31.9402,31.905,31.9402,67800.0
2012-04-04 11:40:00,36.33,36.33,36.3,36.31,25200.0,31.9402,31.9402,31.9138,31.9226,25200.0
2012-04-04 11:50:00,36.3,36.3,36.27,36.3,13200.0,31.9138,31.9138,31.8874,31.9138,13200.0
2012-04-04 12:00:00,36.29,36.34,36.29,36.34,35400.0,31.905,31.9489,31.905,31.9489,35400.0
2012-04-04 12:10:00,36.34,36.34,36.33,36.34,46200.0,31.9489,31.9489,31.9402,31.9489,46200.0
2012-04-04 12:20:00,36.34,36.34,36.32,36.34,53700.0,31.9489,31.9489,31.9314,31.9489,53700.0
2012-04-04 12:30:00,36.34,36.35,36.33,36.35,114900.0,31.9489,31.9577,31.9402,31.9577,114900.0
2012-04-04 12:40:00,36.34,36.4,36.34,36.4,38100.0,31.9489,32.0017,31.9489,32.0017,38100.0
2012-04-04 12:50:00,36.39,36.4,36.35,36.37,20700.0,31.9929,32.0017,31.9577,31.9753,20700.0
2012-04-04 13:00:00,36.37,36.39,36.36,36.37,29400.0,31.9753,31.9929,31.9665,31.9753,29400.0
2012-04-04 13:10:00,36.37,36.4,36.36,36.39,34500.0,31.9753,32.0017,31.9665,31.9929,34500.0
2012-04-04 13:20:00,36.4,36.4,36.34,36.34,28500.0,32.0017,32.0017,31.9489,31.9489,28500.0
2012-04-04 13:30:00,36.33,36.33,36.3,36.3,14100.0,31.9402,31.9402,31.9138,31.9138,14100.0
2012-04-04 13:40:00,36.3,36.42,36.3,36.42,24600.0,31.9138,32.0193,31.9138,32.0193,24600.0
2012-04-04 13:50:00,36.42,36.59,36.42,36.57,112800.0,32.0193,32.1687,32.0193,32.1512,112800.0
2012-04-04 14:00:00,36.58,36.58,36.45,36.46,58800.0,32.1599,32.1599,32.0457,32.0544,58800.0
2012-04-04 14:10:00,36.46,36.53,36.46,36.52,63300.0,32.0544,32.116,32.0544,32.1072,63300.0
2012-04-04 14:20:00,36.51,36.51,36.48,36.5,19800.0,32.0984,32.0984,32.072,32.0896,19800.0
2012-04-04 14:30:00,36.5,36.56,36.49,36.56,35700.0,32.0896,32.1424,32.0808,32.1424,35700.0
2012-04-04 14:40:00,36.55,36.56,36.52,36.53,37200.0,32.1336,32.1424,32.1072,32.116,37200.0
2012-04-04 14:50:00,36.53,36.56,36.49,36.55,33000.0,32.116,32.1424,32.0808,32.1336,33000.0
2012-04-04 15:00:00,36.54,36.55,36.51,36.53,32100.0,32.1248,32.1336,32.0984,32.116,32100.0
2012-04-04 15:10:00,36.52,36.56,36.51,36.55,36000.0,32.1072,32.1424,32.0984,32.1336,36000.0
2012-04-04 15:20:00,36.55,36.57,36.53,36.57,48600.0,32.1336,32.1512,32.116,32.1512,48600.0
2012-04-04 15:30:00,36.56,36.61,36.56,36.61,86400.0,32.1424,32.1863,32.1424,32.1863,86400.0
2012-04-04 15:40:00,36.61,36.67,36.61,36.67,228900.0,32.1863,32.2391,32.1863,32.2391,228900.0
2012-04-04 15:50:00,36.66,36.67,36.62,36.63,243000.0,32.2303,32.2391,32.1951,32.2039,243000.0
2012-04-05 09:30:00,36.84,37.95,36.84,37.92,853800.0,32.3885,33.3644,32.3885,33.338,853800.0
2012-04-05 09:40:00,37.94,38.15,37.88,37.98,620700.0,33.3556,33.5402,33.3029,33.3908,620700.0
2012-04-05 09:50:00,37.99,38.01,37.71,37.78,368700.0,33.3996,33.4172,33.1534,33.2149,368700.0
2012-04-05 10:00:00,37.78,37.86,37.73,37.79,203400.0,33.2149,33.2853,33.171,33.2237,203400.0
2012-04-05 10:10:00,37.78,37.9,37.67,37.68,578100.0,33.2149,33.3204,33.1182,33.127,578100.0
2012-04-05 10:20:00,37.65,37.75,37.65,37.69,88800.0,33.1007,33.1886,33.1007,33.1358,88800.0
2012-04-05 10:30:00,37.67,37.67,37.59,37.64,117600.0,33.1182,33.1182,33.0479,33.0919,117600.0
2012-04-05 10:40:00,37.64,37.72,37.59,37.59,191100.0,33.0919,33.1622,33.0479,33.0479,191100.0
2012-04-05 10:50:00,37.59,37.6,37.48,37.5,132300.0,33.0479,33.0567,32.9512,32.9688,132300.0
2012-04-05 11:00:00,37.5,37.62,37.45,37.57,122700.0,32.9688,33.0743,32.9248,33.0303,122700.0
2012-04-05 11:10:00,37.56,37.56,37.44,37.45,146400.0,33.0215,33.0215,32.916,32.9248,146400.0
2012-04-05 11:20:00,37.45,37.46,37.36,37.36,178800.0,32.9248,32.9336,32.8457,32.8457,178800.0
2012-04-05 11:30:00,37.36,37.36,37.19,37.21,236100.0,32.8457,32.8457,32.6962,32.7138,236100.0
2012-04-05 11:40:00,37.21,37.24,37.18,37.2,81300.0,32.7138,32.7402,32.6874,32.705,81300.0
2012-04-05 11:50:00,37.2,37.27,37.17,37.25,102600.0,32.705,32.7666,32.6787,32.749,102600.0
2012-04-05 12:00:00,37.25,37.26,37.14,37.17,139200.0,32.749,32.7578,32.6523,32.6787,139200.0
2012-04-05 12:10:00,37.17,37.25,37.11,37.15,107100.0,32.6787,32.749,32.6259,32.6611,107100.0
2012-04-05 12:20:00,37.13,37.14,37.01,37.02,126300.0,32.6435,32.6523,32.538,32.5468,126300.0
2012-04-05 12:30:00,37.02,37.09,36.96,36.96,98700.0,32.5468,32.6083,32.494,32.494,98700.0
2012-04-05 12:40:00,36.96,37.04,36.96,37.02,55500.0,32.494,32.5644,32.494,32.5468,55500.0
2012-04-05 12:50:00,37.01,37.07,36.96,36.98,77400.0,32.538,32.5907,32.494,32.5116,77400.0
2012-04-05 13:00:00,37.0,37.05,36.97,37.01,66600.0,32.5292,32.5732,32.5028,32.538,66600.0
2012-04-05 13:10:00,37.01,37.06,36.97,37.0,86400.0,32.538,32.5819,32.5028,32.5292,86400.0
2012-04-05 13:20:00,37.01,37.09,37.01,37.04,135300.0,32.538,32.6083,32.538,32.5644,135300.0
2012-04-05 13:30:00,37.04,37.12,37.04,37.11,64200.0,32.5644,32.6347,32.5644,32.6259,64200.0
2012-04-05 13:40:00,37.12,37.12,37.01,37.03,43200.0,32.6347,32.6347,32.538,32.5556,43200.0
2012-04-05 13:50:00,37.03,37.07,37.0,37.07,50700.0,32.5556,32.5907,32.5292,32.5907,50700.0
2012-04-05 14:00:00,37.06,37.12,37.04,37.04,70200.0,32.5819,32.6347,32.5644,32.5644,70200.0
2012-04-05 14:10:00,37.04,37.06,37.02,37.02,49500.0,32.5644,32.5819,32.5468,32.5468,49500.0
2012-04-05 14:20:00,37.02,37.03,36.96,37.0,72600.0,32.5468,32.5556,32.494,32.5292,72600.0
2012-04-05 14:30:00,37.0,37.01,36.94,36.95,43200.0,32.5292,32.538,32.4764,32.4852,43200.0
2012-04-05 14:40:00,36.94,36.96,36.9,36.9,43500.0,32.4764,32.494,32.4413,32.4413,43500.0
2012-04-05 14:50:00,36.91,36.93,36.89,36.91,55200.0,32.4501,32.4677,32.4325,32.4501,55200.0
2012-04-05 15:00:00,36.92,36.94,36.9,36.93,72900.0,32.4589,32.4764,32.4413,32.4677,72900.0
2012-04-05 15:10:00,36.93,36.94,36.9,36.91,93000.0,32.4677,32.4764,32.4413,32.4501,93000.0
2012-04-05 15:20:00,36.91,36.93,36.89,36.9,114000.0,32.4501,32.4677,32.4325,32.4413,114000.0
2012-04-05 15:30:00,36.9,36.93,36.86,36.86,301800.0,32.4413,32.4677,32.4061,32.4061,301800.0
2012-04-05 15:40:00,36.86,36.93,36.85,36.93,321600.0,32.4061,32.4677,32.3973,32.4677,321600.0
2012-04-05 15:50:00,36.93,36.94,36.89,36.91,468900.0,32.4677,32.4764,32.4325,32.4501,468900.0
2012-04-09 09:30:00,37.95,38.06,37.52,37.6,970200.0,33.3644,33.4611,32.9864,33.0567,970200.0
2012-04-09 09:40:00,37.59,37.61,37.33,37.4,404700.0,33.0479,33.0655,32.8193,32.8809,404700.0
2012-04-09 09:50:00,37.38,37.67,37.36,37.58,384300.0,32.8633,33.1182,32.8457,33.0391,384300.0
2012-04-09 10:00:00,37.58,37.65,37.46,37.48,429600.0,33.0391,33.1007,32.9336,32.9512,429600.0
2012-04-09 10:10:00,37.46,37.51,37.33,37.34,237900.0,32.9336,32.9776,32.8193,32.8281,237900.0
2012-04-09 10:20:00,37.33,37.42,37.25,37.38,215100.0,32.8193,32.8984,32.749,32.8633,215100.0
2012-04-09 10:30:00,37.38,37.38,37.2,37.2,100500.0,32.8633,32.8633,32.705,32.705,100500.0
2012-04-09 10:40:00,37.2,37.35,37.16,37.33,114600.0,32.705,32.8369,32.6699,32.8193,114600.0
2012-04-09 10:50:00,37.32,37.36,37.25,37.32,81600.0,32.8105,32.8457,32.749,32.8105,81600.0
2012-04-09 11:00:00,37.31,37.31,37.1,37.11,204900.0,32.8017,32.8017,32.6171,32.6259,204900.0
2012-04-09 11:10:00,37.1,37.23,37.05,37.23,77700.0,32.6171,32.7314,32.5732,32.7314,77700.0
2012-04-09 11:20:00,37.23,37.31,37.21,37.29,120900.0,32.7314,32.8017,32.7138,32.7842,120900.0
2012-04-09 11:30:00,37.29,37.37,37.28,37.37,139200.0,32.7842,32.8545,32.7754,32.8545,139200.0
2012-04-09 11:40:00,37.36,37.4,37.34,37.39,126900.0,32.8457,32.8809,32.8281,32.8721,126900.0
2012-04-09 11:50:00,37.39,37.4,37.28,37.28,124800.0,32.8721,32.8809,32.7754,32.7754,124800.0
2012-04-09 12:00:00,37.28,37.34,37.26,37.33,172800.0,32.7754,32.8281,32.7578,32.8193,172800.0
2012-04-09 12:10:00,37.33,37.35,37.29,37.33,118800.0,32.8193,32.8369,32.7842,32.8193,118800.0
2012-04-09 12:20:00,37.32,37.33,37.28,37.3,30900.0,32.8105,32.8193,32.7754,32.7929,30900.0
2012-04-09 12:30:00,37.3,37.34,37.28,37.33,105600.0,32.7929,32.8281,32.7754,32.8193,105600.0
2012-04-09 12:40:00,37.33,37.35,37.25,37.32,78900.0,32.8193,32.8369,32.749,32.8105,78900.0
2012-04-09 12:50:00,37.32,37.32,37.27,37.28,25500.0,32.8105,32.8105,32.7666,32.7754,25500.0
2012-04-09 13:00:00,37.28,37.29,37.24,37.27,62400.0,32.7754,32.7842,32.7402,32.7666,62400.0
2012-04-09 13:10:00,37.27,37.28,37.25,37.27,30600.0,32.7666,32.7754,32.749,32.7666,30600.0
2012-04-09 13:20:00,37.28,37.28,37.14,37.19,178500.0,32.7754,32.7754,32.6523,32.6962,178500.0
2012-04-09 13:30:00,37.19,37.3,37.19,37.29,69900.0,32.6962,32.7929,32.6962,32.7842,69900.0
2012-04-09 13:40:00,37.28,37.35,37.26,37.3,81600.0,32.7754,32.8369,32.7578,32.7929,81600.0
2012-04-09 13:50:00,37.3,37.35,37.28,37.34,130800.0,32.7929,32.8369,32.7754,32.8281,130800.0
2012-04-09 14:00:00,37.35,37.35,37.28,37.29,128400.0,32.8369,32.8369,32.7754,32.7842,128400.0
2012-04-09 14:10:00,37.3,37.32,37.27,37.29,51900.0,32.7929,32.8105,32.7666,32.7842,51900.0
2012-04-09 14:20:00,37.3,37.34,37.28,37.31,125400.0,32.7929,32.8281,32.7754,32.8017,125400.0
2012-04-09 14:30:00,37.31,37.33,37.3,37.31,98700.0,32.8017,32.8193,32.7929,32.8017,98700.0
2012-04-09 14:40:00,37.32,37.34,37.26,37.34,137100.0,32.8105,32.8281,32.7578,32.8281,137100.0
2012-04-09 14:50:00,37.34,37.39,37.3,37.35,212100.0,32.8281,32.8721,32.7929,32.8369,212100.0
2012-04-09 15:00:00,37.34,37.34,37.29,37.3,147900.0,32.8281,32.8281,32.7842,32.7929,147900.0
2012-04-09 15:10:00,37.3,37.35,37.28,37.28,123000.0,32.7929,32.8369,32.7754,32.7754,123000.0
2012-04-09 15:20:00,37.28,37.34,37.28,37.33,179400.0,32.7754,32.8281,32.7754,32.8193,179400.0
2012-04-09 15:30:00,37.33,37.33,37.29,37.31,254400.0,32.8193,32.8193,32.7842,32.8017,254400.0
2012-04-09 15:40:00,37.31,37.34,37.3,37.32,280800.0,32.8017,32.8281,32.7929,32.8105,280800.0
2012-04-09 15:50:00,37.32,37.33,37.26,37.27,396300.0,32.8105,32.8193,32.7578,32.7666,396300.0
2012-04-10 09:30:00,37.27,37.28,37.0,37.06,85200.0,32.7666,32.7754,32.5292,32.5819,85200.0
2012-04-10 09:40:00,37.07,37.15,37.06,37.12,122700.0,32.5907,32.6611,32.5819,32.6347,122700.0
2012-04-10 09:50:00,37.12,37.24,37.12,37.23,106500.0,32.6347,32.7402,32.6347,32.7314,106500.0
2012-04-10 10:00:00,37.23,37.26,37.1,37.1,76800.0,32.7314,32.7578,32.6171,32.6171,76800.0
2012-04-10 10:10:00,37.1,37.12,37.0,37.04,87300.0,32.6171,32.6347,32.5292,32.5644,87300.0
2012-04-10 10:20:00,37.04,37.08,37.02,37.08,48600.0,32.5644,32.5995,32.5468,32.5995,48600.0
2012-04-10 10:30:00,37.07,37.09,37.04,37.04,33900.0,32.5907,32.6083,32.5644,32.5644,33900.0
2012-04-10 10:40:00,37.04,37.13,37.03,37.1,30600.0,32.5644,32.6435,32.5556,32.6171,30600.0
2012-04-10 10:50:00,37.09,37.09,37.04,37.07,42000.0,32.6083,32.6083,32.5644,32.5907,42000.0
2012-04-10 11:00:00,37.07,37.12,37.07,37.1,35100.0,32.5907,32.6347,32.5907,32.6171,35100.0
2012-04-10 11:10:00,37.09,37.1,36.98,37.01,61800.0,32.6083,32.6171,32.5116,32.538,61800.0
2012-04-10 11:20:00,36.99,37.04,36.99,37.03,62100.0,32.5204,32.5644,32.5204,32.5556,62100.0
2012-04-10 11:30:00,37.04,37.05,36.87,36.88,146700.0,32.5644,32.5732,32.4149,32.4237,146700.0
2012-04-10 11:40:00,36.88,36.91,36.87,36.87,30900.0,32.4237,32.4501,32.4149,32.4149,30900.0
2012-04-10 11:50:00,36.87,36.87,36.67,36.75,138300.0,32.4149,32.4149,32.2391,32.3094,138300.0
2012-04-10 12:00:00,36.74,36.76,36.63,36.64,94500.0,32.3006,32.3182,32.2039,32.2127,94500.0
2012-04-10 12:10:00,36.63,36.64,36.56,36.62,68100.0,32.2039,32.2127,32.1424,32.1951,68100.0
2012-04-10 12:20:00,36.62,36.66,36.58,36.64,63300.0,32.1951,32.2303,32.1599,32.2127,63300.0
2012-04-10 12:30:00,36.64,36.66,36.54,36.61,82500.0,32.2127,32.2303,32.1248,32.1863,82500.0
2012-04-10 12:40:00,36.61,36.67,36.6,36.63,74700.0,32.1863,32.2391,32.1775,32.2039,74700.0
2012-04-10 12:50:00,36.64,36.68,36.62,36.67,72000.0,32.2127,32.2479,32.1951,32.2391,72000.0
2012-04-10 13:00:00,36.68,36.7,36.61,36.61,42600.0,32.2479,32.2654,32.1863,32.1863,42600.0
2012-04-10 13:10:00,36.6,36.62,36.56,36.56,154200.0,32.1775,32.1951,32.1424,32.1424,154200.0
2012-04-10 13:20:00,36.55,36.62,36.54,36.58,69300.0,32.1336,32.1951,32.1248,32.1599,69300.0
2012-04-10 13:30:00,36.59,36.6,36.5,36.51,56100.0,32.1687,32.1775,32.0896,32.0984,56100.0
2012-04-10 13:40:00,36.51,36.62,36.5,36.61,85500.0,32.0984,32.1951,32.0896,32.1863,85500.0
2012-04-10 13:50:00,36.61,36.66,36.6,36.62,49800.0,32.1863,32.2303,32.1775,32.1951,49800.0
2012-04-10 14:00:00,36.61,36.63,36.6,36.62,76500.0,32.1863,32.2039,32.1775,32.1951,76500.0
2012-04-10 14:10:00,36.62,36.62,36.53,36.54,77400.0,32.1951,32.1951,32.116,32.1248,77400.0
2012-04-10 14:20:00,36.53,36.54,36.48,36.53,64800.0,32.116,32.1248,32.072,32.116,64800.0
2012-04-10 14:30:00,36.53,36.55,36.48,36.48,71400.0,32.116,32.1336,32.072,32.072,71400.0
2012-04-10 14:40:00,36.48,36.6,36.48,36.6,29400.0,32.072,32.1775,32.072,32.1775,29400.0
2012-04-10 14:50:00,36.6,36.6,36.53,36.53,63900.0,32.1775,32.1775,32.116,32.116,63900.0
2012-04-10 15:00:00,36.52,36.52,36.4,36.44,102300.0,32.1072,32.1072,32.0017,32.0369,102300.0
2012-04-10 15:10:00,36.44,36.44,36.35,36.38,247800.0,32.0369,32.0369,31.9577,31.9841,247800.0
2012-04-10 15:20:00,36.38,36.43,36.35,36.36,161400.0,31.9841,32.0281,31.9577,31.9665,161400.0
2012-04-10 15:30:00,36.36,36.52,36.35,36.49,298200.0,31.9665,32.1072,31.9577,32.0808,298200.0
2012-04-10 15:40:00,36.49,36.5,36.32,36.33,267900.0,32.0808,32.0896,31.9314,31.9402,267900.0
2012-04-10 15:50:00,36.33,36.41,36.32,36.33,379800.0,31.9402,32.0105,31.9314,31.9402,379800.0
2012-04-11 09:30:00,36.76,37.22,36.67,37.01,285900.0,32.3182,32.7226,32.2391,32.538,285900.0
2012-04-11 09:40:00,37.0,37.13,37.0,37.09,178500.0,32.5292,32.6435,32.5292,32.6083,178500.0
2012-04-11 09:50:00,37.1,37.23,37.04,37.23,189000.0,32.6171,32.7314,32.5644,32.7314,189000.0
2012-04-11 10:00:00,37.23,37.29,37.19,37.22,168000.0,32.7314,32.7842,32.6962,32.7226,168000.0
2012-04-11 10:10:00,37.22,37.41,37.18,37.33,325200.0,32.7226,32.8897,32.6874,32.8193,325200.0
2012-04-11 10:20:00,37.33,37.35,37.25,37.34,104100.0,32.8193,32.8369,32.749,32.8281,104100.0
2012-04-11 10:30:00,37.34,37.39,37.32,37.38,167400.0,32.8281,32.8721,32.8105,32.8633,167400.0
2012-04-11 10:40:00,37.38,37.4,37.3,37.3,103500.0,32.8633,32.8809,32.7929,32.7929,103500.0
2012-04-11 10:50:00,37.3,37.36,37.24,37.25,136800.0,32.7929,32.8457,32.7402,32.749,136800.0
2012-04-11 11:00:00,37.24,37.37,37.23,37.36,171300.0,32.7402,32.8545,32.7314,32.8457,171300.0
2012-04-11 11:10:00,37.36,37.37,37.3,37.32,109800.0,32.8457,32.8545,32.7929,32.8105,109800.0
2012-04-11 11:20:00,37.31,37.37,37.29,37.29,92400.0,32.8017,32.8545,32.7842,32.7842,92400.0
2012-04-11 11:30:00,37.28,37.35,37.25,37.34,79800.0,32.7754,32.8369,32.749,32.8281,79800.0
2012-04-11 11:40:00,37.33,37.38,37.32,37.35,110700.0,32.8193,32.8633,32.8105,32.8369,110700.0
2012-04-11 11:50:00,37.35,37.4,37.34,37.4,163800.0,32.8369,32.8809,32.8281,32.8809,163800.0
2012-04-11 12:00:00,37.39,37.47,37.39,37.46,86700.0,32.8721,32.9424,32.8721,32.9336,86700.0
2012-04-11 12:10:00,37.45,37.64,37.44,37.64,196500.0,32.9248,33.0919,32.916,33.0919,196500.0
2012-04-11 12:20:00,37.63,37.7,37.63,37.69,129000.0,33.0831,33.1446,33.0831,33.1358,129000.0
2012-04-11 12:30:00,37.68,37.74,37.66,37.74,98700.0,33.127,33.1798,33.1094,33.1798,98700.0
2012-04-11 12:40:00,37.74,37.78,37.67,37.71,216600.0,33.1798,33.2149,33.1182,33.1534,216600.0
2012-04-11 12:50:00,37.71,37.83,37.7,37.83,135300.0,33.1534,33.2589,33.1446,33.2589,135300.0
2012-04-11 13:00:00,37.83,37.89,37.75,37.87,150000.0,33.2589,33.3117,33.1886,33.2941,150000.0
2012-04-11 13:10:00,37.86,37.87,37.71,37.72,336600.0,33.2853,33.2941,33.1534,33.1622,336600.0
2012-04-11 13:20:00,37.72,37.75,37.7,37.75,99000.0,33.1622,33.1886,33.1446,33.1886,99000.0
2012-04-11 13:30:00,37.75,37.8,37.7,37.74,159000.0,33.1886,33.2325,33.1446,33.1798,159000.0
2012-04-11 13:40:00,37.75,37.79,37.73,37.79,90600.0,33.1886,33.2237,33.171,33.2237,90600.0
2012-04-11 13:50:00,37.78,37.84,37.74,37.77,116700.0,33.2149,33.2677,33.1798,33.2062,116700.0
2012-04-11 14:00:00,37.76,37.8,37.7,37.77,157200.0,33.1974,33.2325,33.1446,33.2062,157200.0
2012-04-11 14:10:00,37.77,37.77,37.72,37.77,72900.0,33.2062,33.2062,33.1622,33.2062,72900.0
2012-04-11 14:20:00,37.77,37.82,37.75,37.76,101100.0,33.2062,33.2501,33.1886,33.1974,101100.0
2012-04-11 14:30:00,37.77,37.96,37.75,37.96,289500.0,33.2062,33.3732,33.1886,33.3732,289500.0
2012-04-11 14:40:00,37.96,38.06,37.9,38.06,247200.0,33.3732,33.4611,33.3204,33.4611,247200.0
2012-04-11 14:50:00,38.06,38.09,37.94,38.05,296100.0,33.4611,33.4875,33.3556,33.4523,296100.0
2012-04-11 15:00:00,38.06,38.17,38.03,38.13,234900.0,33.4611,33.5578,33.4347,33.5227,234900.0
2012-04-11 15:10:00,38.12,38.22,38.08,38.18,443400.0,33.5139,33.6018,33.4787,33.5666,443400.0
2012-04-11 15:20:00,38.18,38.38,38.16,38.34,547200.0,33.5666,33.7424,33.549,33.7073,547200.0
2012-04-11 15:30:00,38.34,38.42,38.27,38.3,511800.0,33.7073,33.7776,33.6457,33.6721,511800.0
2012-04-11 15:40:00,38.29,38.36,38.2,38.21,440400.0,33.6633,33.7249,33.5842,33.593,440400.0
2012-04-11 15:50:00,38.21,38.32,38.21,38.3,578400.0,33.593,33.6897,33.593,33.6721,578400.0
2012-04-12 09:30:00,38.3,38.41,38.23,38.29,150600.0,33.6721,33.7688,33.6106,33.6633,150600.0
2012-04-12 09:40:00,38.29,38.43,38.28,38.32,137100.0,33.6633,33.7864,33.6545,33.6897,137100.0
2012-04-12 09:50:00,38.31,38.35,38.25,38.28,140100.0,33.6809,33.7161,33.6282,33.6545,140100.0
2012-04-12 10:00:00,38.31,38.32,38.17,38.19,106200.0,33.6809,33.6897,33.5578,33.5754,106200.0
2012-04-12 10:10:00,38.19,38.19,37.97,37.99,157500.0,33.5754,33.5754,33.382,33.3996,157500.0
2012-04-12 10:20:00,37.99,38.02,37.9,37.98,146700.0,33.3996,33.4259,33.3204,33.3908,146700.0
2012-04-12 10:30:00,37.97,38.19,37.97,38.12,89100.0,33.382,33.5754,33.382,33.5139,89100.0
2012-04-12 10:40:00,38.13,38.31,38.12,38.29,131700.0,33.5227,33.6809,33.5139,33.6633,131700.0
2012-04-12 10:50:00,38.29,38.38,38.26,38.33,124200.0,33.6633,33.7424,33.6369,33.6985,124200.0
2012-04-12 11:00:00,38.33,38.49,38.32,38.49,115800.0,33.6985,33.8392,33.6897,33.8392,115800.0
2012-04-12 11:10:00,38.48,38.5,38.44,38.49,63900.0,33.8304,33.8479,33.7952,33.8392,63900.0
2012-04-12 11:20:00,38.49,38.57,38.46,38.46,125400.0,33.8392,33.9095,33.8128,33.8128,125400.0
2012-04-12 11:30:00,38.47,38.5,38.36,38.37,82500.0,33.8216,33.8479,33.7249,33.7337,82500.0
2012-04-12 11:40:00,38.37,38.43,38.35,38.38,39300.0,33.7337,33.7864,33.7161,33.7424,39300.0
2012-04-12 11:50:00,38.39,38.46,38.36,38.44,48600.0,33.7512,33.8128,33.7249,33.7952,48600.0
2012-04-12 12:00:00,38.44,38.47,38.43,38.43,31800.0,33.7952,33.8216,33.7864,33.7864,31800.0
2012-04-12 12:10:00,38.43,38.46,38.36,38.36,126300.0,33.7864,33.8128,33.7249,33.7249,126300.0
2012-04-12 12:20:00,38.36,38.43,38.36,38.42,70800.0,33.7249,33.7864,33.7249,33.7776,70800.0
2012-04-12 12:30:00,38.43,38.51,38.43,38.5,29100.0,33.7864,33.8567,33.7864,33.8479,29100.0
2012-04-12 12:40:00,38.51,38.59,38.46,38.46,125100.0,33.8567,33.9271,33.8128,33.8128,125100.0
2012-04-12 12:50:00,38.46,38.56,38.45,38.53,102900.0,33.8128,33.9007,33.804,33.8743,102900.0
2012-04-12 13:00:00,38.53,38.58,38.52,38.57,66300.0,33.8743,33.9183,33.8655,33.9095,66300.0
2012-04-12 13:10:00,38.57,38.65,38.57,38.6,70500.0,33.9095,33.9798,33.9095,33.9359,70500.0
2012-04-12 13:20:00,38.59,38.6,38.56,38.59,33000.0,33.9271,33.9359,33.9007,33.9271,33000.0
2012-04-12 13:30:00,38.59,38.62,38.54,38.57,53400.0,33.9271,33.9534,33.8831,33.9095,53400.0
2012-04-12 13:40:00,38.57,38.65,38.57,38.62,39000.0,33.9095,33.9798,33.9095,33.9534,39000.0
2012-04-12 13:50:00,38.62,38.64,38.61,38.61,88200.0,33.9534,33.971,33.9447,33.9447,88200.0
2012-04-12 14:00:00,38.61,38.67,38.61,38.65,73500.0,33.9447,33.9974,33.9447,33.9798,73500.0
2012-04-12 14:10:00,38.64,38.64,38.57,38.58,48300.0,33.971,33.971,33.9095,33.9183,48300.0
2012-04-12 14:20:00,38.58,38.67,38.57,38.65,69900.0,33.9183,33.9974,33.9095,33.9798,69900.0
2012-04-12 14:30:00,38.65,38.67,38.63,38.63,41100.0,33.9798,33.9974,33.9622,33.9622,41100.0
2012-04-12 14:40:00,38.64,38.67,38.64,38.66,41700.0,33.971,33.9974,33.971,33.9886,41700.0
2012-04-12 14:50:00,38.66,38.66,38.62,38.62,34500.0,33.9886,33.9886,33.9534,33.9534,34500.0
2012-04-12 15:00:00,38.62,38.62,38.53,38.54,103200.0,33.9534,33.9534,33.8743,33.8831,103200.0
2012-04-12 15:10:00,38.54,38.55,38.52,38.52,127800.0,33.8831,33.8919,33.8655,33.8655,127800.0
2012-04-12 15:20:00,38.52,38.56,38.5,38.5,70200.0,33.8655,33.9007,33.8479,33.8479,70200.0
2012-04-12 15:30:00,38.51,38.53,38.45,38.52,118200.0,33.8567,33.8743,33.804,33.8655,118200.0
2012-04-12 15:40:00,38.53,38.53,38.49,38.51,240600.0,33.8743,33.8743,33.8392,33.8567,240600.0
2012-04-12 15:50:00,38.51,38.56,38.51,38.53,301500.0,33.8567,33.9007,33.8567,33.8743,301500.0
2012-04-13 09:30:00,38.48,38.82,38.48,38.79,113400.0,33.8304,34.1293,33.8304,34.1029,113400.0
2012-04-13 09:40:00,38.8,38.88,38.76,38.84,90300.0,34.1117,34.182,34.0765,34.1469,90300.0
2012-04-13 09:50:00,38.84,38.95,38.79,38.85,181800.0,34.1469,34.2436,34.1029,34.1557,181800.0
2012-04-13 10:00:00,38.84,38.86,38.74,38.76,200400.0,34.1469,34.1644,34.0589,34.0765,200400.0
2012-04-13 10:10:00,38.76,38.81,38.67,38.67,160500.0,34.0765,34.1205,33.9974,33.9974,160500.0
2012-04-13 10:20:00,38.68,38.72,38.56,38.64,79200.0,34.0062,34.0414,33.9007,33.971,79200.0
2012-04-13 10:30:00,38.63,38.64,38.51,38.54,82500.0,33.9622,33.971,33.8567,33.8831,82500.0
2012-04-13 10:40:00,38.56,38.56,38.46,38.48,66600.0,33.9007,33.9007,33.8128,33.8304,66600.0
2012-04-13 10:50:00,38.48,38.54,38.46,38.54,42600.0,33.8304,33.8831,33.8128,33.8831,42600.0
2012-04-13 11:00:00,38.52,38.69,38.52,38.63,75300.0,33.8655,34.015,33.8655,33.9622,75300.0
2012-04-13 11:10:00,38.64,38.64,38.56,38.56,52800.0,33.971,33.971,33.9007,33.9007,52800.0
2012-04-13 11:20:00,38.56,38.6,38.54,38.54,29400.0,33.9007,33.9359,33.8831,33.8831,29400.0
2012-04-13 11:30:00,38.54,38.63,38.53,38.6,34500.0,33.8831,33.9622,33.8743,33.9359,34500.0
2012-04-13 11:40:00,38.61,38.65,38.58,38.62,32100.0,33.9447,33.9798,33.9183,33.9534,32100.0
2012-04-13 11:50:00,38.62,38.64,38.61,38.63,19800.0,33.9534,33.971,33.9447,33.9622,19800.0
2012-04-13 12:00:00,38.64,38.65,38.62,38.63,36000.0,33.971,33.9798,33.9534,33.9622,36000.0
2012-04-13 12:10:00,38.64,38.66,38.59,38.65,30300.0,33.971,33.9886,33.9271,33.9798,30300.0
2012-04-13 12:20:00,38.64,38.69,38.62,38.69,36300.0,33.971,34.015,33.9534,34.015,36300.0
2012-04-13 12:30:00,38.67,38.74,38.67,38.71,29400.0,33.9974,34.0589,33.9974,34.0326,29400.0
2012-04-13 12:40:00,38.71,38.75,38.68,38.69,50100.0,34.0326,34.0677,34.0062,34.015,50100.0
2012-04-13 12:50:00,38.69,38.72,38.68,38.71,44400.0,34.015,34.0414,34.0062,34.0326,44400.0
2012-04-13 13:00:00,38.71,38.79,38.7,38.77,42000.0,34.0326,34.1029,34.0238,34.0853,42000.0
2012-04-13 13:10:00,38.77,38.84,38.77,38.8,57000.0,34.0853,34.1469,34.0853,34.1117,57000.0
2012-04-13 13:20:00,38.8,38.87,38.79,38.87,93900.0,34.1117,34.1732,34.1029,34.1732,93900.0
2012-04-13 13:30:00,38.87,38.92,38.84,38.91,69000.0,34.1732,34.2172,34.1469,34.2084,69000.0
2012-04-13 13:40:00,38.92,38.96,38.85,38.89,74400.0,34.2172,34.2524,34.1557,34.1908,74400.0
2012-04-13 13:50:00,38.9,38.94,38.88,38.89,48300.0,34.1996,34.2348,34.182,34.1908,48300.0
2012-04-13 14:00:00,38.88,38.91,38.85,38.88,54300.0,34.182,34.2084,34.1557,34.182,54300.0
2012-04-13 14:10:00,38.88,38.91,38.86,38.91,45600.0,34.182,34.2084,34.1644,34.2084,45600.0
2012-04-13 14:20:00,38.91,38.93,38.87,38.88,45900.0,34.2084,34.226,34.1732,34.182,45900.0
2012-04-13 14:30:00,38.88,38.92,38.88,38.92,51000.0,34.182,34.2172,34.182,34.2172,51000.0
2012-04-13 14:40:00,38.92,38.98,38.9,38.98,69900.0,34.2172,34.2699,34.1996,34.2699,69900.0
2012-04-13 14:50:00,38.98,39.03,38.96,39.02,114600.0,34.2699,34.3139,34.2524,34.3051,114600.0
2012-04-13 15:00:00,39.01,39.01,38.92,38.98,80400.0,34.2963,34.2963,34.2172,34.2699,80400.0
2012-04-13 15:10:00,38.99,38.99,38.92,38.96,72900.0,34.2787,34.2787,34.2172,34.2524,72900.0
2012-04-13 15:20:00,38.96,38.96,38.89,38.91,88500.0,34.2524,34.2524,34.1908,34.2084,88500.0
2012-04-13 15:30:00,38.9,38.95,38.89,38.94,172200.0,34.1996,34.2436,34.1908,34.2348,172200.0
2012-04-13 15:40:00,38.94,38.95,38.82,38.88,149700.0,34.2348,34.2436,34.1293,34.182,149700.0
2012-04-13 15:50:00,38.88,38.91,38.86,38.89,288600.0,34.182,34.2084,34.1644,34.1908,288600.0
2012-04-16 09:30:00,39.22,39.25,39.08,39.11,181800.0,34.4809,34.5073,34.3579,34.3842,181800.0
2012-04-16 09:40:00,39.14,39.29,39.12,39.19,117000.0,34.4106,34.5425,34.393,34.4546,117000.0
2012-04-16 09:50:00,39.18,39.19,39.03,39.11,80700.0,34.4458,34.4546,34.3139,34.3842,80700.0
2012-04-16 10:00:00,39.1,39.11,38.91,38.92,103800.0,34.3754,34.3842,34.2084,34.2172,103800.0
2012-04-16 10:10:00,38.91,38.92,38.73,38.74,195300.0,34.2084,34.2172,34.0502,34.0589,195300.0
2012-04-16 10:20:00,38.73,38.78,38.64,38.77,96600.0,34.0502,34.0941,33.971,34.0853,96600.0
2012-04-16 10:30:00,38.77,38.87,38.76,38.81,51600.0,34.0853,34.1732,34.0765,34.1205,51600.0
2012-04-16 10:40:00,38.82,39.02,38.81,39.01,224700.0,34.1293,34.3051,34.1205,34.2963,224700.0
2012-04-16 10:50:00,39.01,39.01,38.94,38.95,30000.0,34.2963,34.2963,34.2348,34.2436,30000.0
2012-04-16 11:00:00,38.95,38.97,38.88,38.96,34500.0,34.2436,34.2612,34.182,34.2524,34500.0
2012-04-16 11:10:00,38.96,38.99,38.83,38.83,61200.0,34.2524,34.2787,34.1381,34.1381,61200.0
2012-04-16 11:20:00,38.84,38.88,38.83,38.85,32700.0,34.1469,34.182,34.1381,34.1557,32700.0
2012-04-16 11:30:00,38.85,38.85,38.78,38.83,120600.0,34.1557,34.1557,34.0941,34.1381,120600.0
2012-04-16 11:40:00,38.83,38.9,38.82,38.83,129600.0,34.1381,34.1996,34.1293,34.1381,129600.0
2012-04-16 11:50:00,38.84,38.89,38.83,38.89,23400.0,34.1469,34.1908,34.1381,34.1908,23400.0
2012-04-16 12:00:00,38.88,38.97,38.88,38.91,145200.0,34.182,34.2612,34.182,34.2084,145200.0
2012-04-16 12:10:00,38.92,38.94,38.9,38.9,33300.0,34.2172,34.2348,34.1996,34.1996,33300.0
2012-04-16 12:20:00,38.9,38.96,38.88,38.96,29400.0,34.1996,34.2524,34.182,34.2524,29400.0
2012-04-16 12:30:00,38.95,38.96,38.88,38.9,27900.0,34.2436,34.2524,34.182,34.1996,27900.0
2012-04-16 12:40:00,38.92,38.94,38.9,38.93,43200.0,34.2172,34.2348,34.1996,34.226,43200.0
2012-04-16 12:50:00,38.93,38.95,38.9,38.93,61500.0,34.226,34.2436,34.1996,34.226,61500.0
2012-04-16 13:00:00,38.94,38.96,38.93,38.96,22200.0,34.2348,34.2524,34.226,34.2524,22200.0
2012-04-16 13:10:00,38.96,39.0,38.93,38.96,32100.0,34.2524,34.2875,34.226,34.2524,32100.0
2012-04-16 13:20:00,38.96,38.98,38.93,38.94,39300.0,34.2524,34.2699,34.226,34.2348,39300.0
2012-04-16 13:30:00,38.94,38.97,38.92,38.96,150600.0,34.2348,34.2612,34.2172,34.2524,150600.0
2012-04-16 13:40:00,38.96,38.99,38.94,38.98,187200.0,34.2524,34.2787,34.2348,34.2699,187200.0
2012-04-16 13:50:00,38.99,39.04,38.98,39.01,48900.0,34.2787,34.3227,34.2699,34.2963,48900.0
2012-04-16 14:00:00,39.01,39.03,38.98,38.98,132600.0,34.2963,34.3139,34.2699,34.2699,132600.0
2012-04-16 14:10:00,38.98,39.11,38.98,39.11,44700.0,34.2699,34.3842,34.2699,34.3842,44700.0
2012-04-16 14:20:00,39.11,39.11,39.02,39.04,50700.0,34.3842,34.3842,34.3051,34.3227,50700.0
2012-04-16 14:30:00,39.04,39.09,39.01,39.08,93600.0,34.3227,34.3667,34.2963,34.3579,93600.0
2012-04-16 14:40:00,39.07,39.09,39.06,39.08,16800.0,34.3491,34.3667,34.3403,34.3579,16800.0
2012-04-16 14:50:00,39.1,39.13,39.08,39.11,23100.0,34.3754,34.4018,34.3579,34.3842,23100.0
2012-04-16 15:00:00,39.12,39.13,39.02,39.05,28500.0,34.393,34.4018,34.3051,34.3315,28500.0
2012-04-16 15:10:00,39.06,39.09,39.05,39.08,34200.0,34.3403,34.3667,34.3315,34.3579,34200.0
2012-04-16 15:20:00,39.08,39.09,39.04,39.08,98400.0,34.3579,34.3667,34.3227,34.3579,98400.0
2012-04-16 15:30:00,39.07,39.13,39.06,39.11,151800.0,34.3491,34.4018,34.3403,34.3842,151800.0
2012-04-16 15:40:00,39.12,39.15,39.09,39.1,134100.0,34.393,34.4194,34.3667,34.3754,134100.0
2012-04-16 15:50:00,39.09,39.15,39.07,39.12,283200.0,34.3667,34.4194,34.3491,34.393,283200.0
2012-04-17 09:30:00,39.31,39.33,39.14,39.29,130800.0,34.5601,34.5777,34.4106,34.5425,130800.0
2012-04-17 09:40:00,39.29,39.36,39.27,39.34,105000.0,34.5425,34.604,34.5249,34.5864,105000.0
2012-04-17 09:50:00,39.33,39.35,39.02,39.05,247500.0,34.5777,34.5952,34.3051,34.3315,247500.0
2012-04-17 10:00:00,39.07,39.16,39.0,39.1,87000.0,34.3491,34.4282,34.2875,34.3754,87000.0
2012-04-17 10:10:00,39.11,39.13,39.0,39.13,109500.0,34.3842,34.4018,34.2875,34.4018,109500.0
2012-04-17 10:20:00,39.11,39.13,39.08,39.13,34500.0,34.3842,34.4018,34.3579,34.4018,34500.0
2012-04-17 10:30:00,39.13,39.15,39.08,39.1,32400.0,34.4018,34.4194,34.3579,34.3754,32400.0
2012-04-17 10:40:00,39.11,39.23,39.11,39.17,69900.0,34.3842,34.4897,34.3842,34.437,69900.0
2012-04-17 10:50:00,39.17,39.23,39.13,39.23,78600.0,34.437,34.4897,34.4018,34.4897,78600.0
2012-04-17 11:00:00,39.22,39.36,39.22,39.33,50700.0,34.4809,34.604,34.4809,34.5777,50700.0
2012-04-17 11:10:00,39.32,39.33,39.25,39.3,40500.0,34.5689,34.5777,34.5073,34.5513,40500.0
2012-04-17 11:20:00,39.3,39.42,39.3,39.41,144900.0,34.5513,34.6568,34.5513,34.648,144900.0
2012-04-17 11:30:00,39.39,39.4,39.34,39.34,40800.0,34.6304,34.6392,34.5864,34.5864,40800.0
2012-04-17 11:40:00,39.35,39.39,39.34,39.35,42000.0,34.5952,34.6304,34.5864,34.5952,42000.0
2012-04-17 11:50:00,39.35,39.43,39.35,39.42,43800.0,34.5952,34.6656,34.5952,34.6568,43800.0
2012-04-17 12:00:00,39.42,39.44,39.39,39.39,29700.0,34.6568,34.6744,34.6304,34.6304,29700.0
2012-04-17 12:10:00,39.38,39.43,39.33,39.42,68700.0,34.6216,34.6656,34.5777,34.6568,68700.0
2012-04-17 12:20:00,39.42,39.48,39.42,39.45,47700.0,34.6568,34.7095,34.6568,34.6832,47700.0
2012-04-17 12:30:00,39.44,39.44,39.41,39.42,65700.0,34.6744,34.6744,34.648,34.6568,65700.0
2012-04-17 12:40:00,39.43,39.47,39.43,39.44,12600.0,34.6656,34.7007,34.6656,34.6744,12600.0
2012-04-17 12:50:00,39.45,39.46,39.44,39.46,10500.0,34.6832,34.6919,34.6744,34.6919,10500.0
2012-04-17 13:00:00,39.47,39.47,39.41,39.42,30900.0,34.7007,34.7007,34.648,34.6568,30900.0
2012-04-17 13:10:00,39.43,39.44,39.41,39.41,34800.0,34.6656,34.6744,34.648,34.648,34800.0
2012-04-17 13:20:00,39.41,39.43,39.4,39.41,33300.0,34.648,34.6656,34.6392,34.648,33300.0
2012-04-17 13:30:00,39.43,39.43,39.36,39.41,36000.0,34.6656,34.6656,34.604,34.648,36000.0
2012-04-17 13:40:00,39.4,39.41,39.35,39.35,36600.0,34.6392,34.648,34.5952,34.5952,36600.0
2012-04-17 13:50:00,39.35,39.36,39.31,39.32,57600.0,34.5952,34.604,34.5601,34.5689,57600.0
2012-04-17 14:00:00,39.31,39.36,39.31,39.35,31200.0,34.5601,34.604,34.5601,34.5952,31200.0
2012-04-17 14:10:00,39.35,39.36,39.32,39.34,45300.0,34.5952,34.604,34.5689,34.5864,45300.0
2012-04-17 14:20:00,39.35,39.36,39.32,39.34,49200.0,34.5952,34.604,34.5689,34.5864,49200.0
2012-04-17 14:30:00,39.34,39.36,39.31,39.31,32100.0,34.5864,34.604,34.5601,34.5601,32100.0
2012-04-17 14:40:00,39.31,39.31,39.27,39.27,21300.0,34.5601,34.5601,34.5249,34.5249,21300.0
2012-04-17 14:50:00,39.26,39.29,39.24,39.27,45900.0,34.5161,34.5425,34.4985,34.5249,45900.0
2012-04-17 15:00:00,39.27,39.28,39.24,39.27,27000.0,34.5249,34.5337,34.4985,34.5249,27000.0
2012-04-17 15:10:00,39.27,39.28,39.26,39.27,32700.0,34.5249,34.5337,34.5161,34.5249,32700.0
2012-04-17 15:20:00,39.26,39.31,39.24,39.31,49500.0,34.5161,34.5601,34.4985,34.5601,49500.0
2012-04-17 15:30:00,39.31,39.31,39.21,39.23,101100.0,34.5601,34.5601,34.4722,34.4897,101100.0
2012-04-17 15:40:00,39.21,39.26,39.19,39.23,144600.0,34.4722,34.5161,34.4546,34.4897,144600.0
2012-04-17 15:50:00,39.23,39.27,39.21,39.21,183900.0,34.4897,34.5249,34.4722,34.4722,183900.0
2012-04-18 09:30:00,39.07,39.13,38.88,38.94,189000.0,34.3491,34.4018,34.182,34.2348,189000.0
2012-04-18 09:40:00,38.94,39.0,38.9,38.95,78000.0,34.2348,34.2875,34.1996,34.2436,78000.0
2012-04-18 09:50:00,38.96,39.05,38.95,39.01,142800.0,34.2524,34.3315,34.2436,34.2963,142800.0
2012-04-18 10:00:00,39.01,39.05,38.97,39.04,148500.0,34.2963,34.3315,34.2612,34.3227,148500.0
2012-04-18 10:10:00,39.03,39.12,38.96,39.11,99600.0,34.3139,34.393,34.2524,34.3842,99600.0
2012-04-18 10:20:00,39.11,39.13,39.05,39.09,57300.0,34.3842,34.4018,34.3315,34.3667,57300.0
2012-04-18 10:30:00,39.07,39.17,39.05,39.15,43800.0,34.3491,34.437,34.3315,34.4194,43800.0
2012-04-18 10:40:00,39.15,39.23,39.14,39.23,38700.0,34.4194,34.4897,34.4106,34.4897,38700.0
2012-04-18 10:50:00,39.23,39.23,39.17,39.19,30300.0,34.4897,34.4897,34.437,34.4546,30300.0
2012-04-18 11:00:00,39.19,39.21,39.13,39.14,27000.0,34.4546,34.4722,34.4018,34.4106,27000.0
2012-04-18 11:10:00,39.15,39.17,39.08,39.15,61500.0,34.4194,34.437,34.3579,34.4194,61500.0
2012-04-18 11:20:00,39.15,39.17,39.09,39.1,29700.0,34.4194,34.437,34.3667,34.3754,29700.0
2012-04-18 11:30:00,39.11,39.13,39.1,39.13,48600.0,34.3842,34.4018,34.3754,34.4018,48600.0
2012-04-18 11:40:00,39.11,39.13,39.09,39.1,38100.0,34.3842,34.4018,34.3667,34.3754,38100.0
2012-04-18 11:50:00,39.1,39.12,39.06,39.1,54600.0,34.3754,34.393,34.3403,34.3754,54600.0
2012-04-18 12:00:00,39.09,39.18,39.07,39.17,47100.0,34.3667,34.4458,34.3491,34.437,47100.0
2012-04-18 12:10:00,39.17,39.17,39.13,39.17,39900.0,34.437,34.437,34.4018,34.437,39900.0
2012-04-18 12:20:00,39.16,39.18,39.11,39.11,49200.0,34.4282,34.4458,34.3842,34.3842,49200.0
2012-04-18 12:30:00,39.12,39.12,39.05,39.1,46800.0,34.393,34.393,34.3315,34.3754,46800.0
2012-04-18 12:40:00,39.09,39.11,39.05,39.06,59700.0,34.3667,34.3842,34.3315,34.3403,59700.0
2012-04-18 12:50:00,39.06,39.09,39.03,39.06,34500.0,34.3403,34.3667,34.3139,34.3403,34500.0
2012-04-18 13:00:00,39.06,39.08,39.06,39.08,49500.0,34.3403,34.3579,34.3403,34.3579,49500.0
2012-04-18 13:10:00,39.08,39.1,39.05,39.08,30900.0,34.3579,34.3754,34.3315,34.3579,30900.0
2012-04-18 13:20:00,39.09,39.11,39.02,39.03,59700.0,34.3667,34.3842,34.3051,34.3139,59700.0
2012-04-18 13:30:00,39.03,39.1,39.01,39.01,47400.0,34.3139,34.3754,34.2963,34.2963,47400.0
2012-04-18 13:40:00,39.01,39.04,38.98,38.99,45600.0,34.2963,34.3227,34.2699,34.2787,45600.0
2012-04-18 13:50:00,38.99,39.03,38.95,38.97,81600.0,34.2787,34.3139,34.2436,34.2612,81600.0
2012-04-18 14:00:00,38.97,39.08,38.96,39.06,60000.0,34.2612,34.3579,34.2524,34.3403,60000.0
2012-04-18 14:10:00,39.05,39.07,39.02,39.07,43200.0,34.3315,34.3491,34.3051,34.3491,43200.0
2012-04-18 14:20:00,39.08,39.15,39.07,39.11,48300.0,34.3579,34.4194,34.3491,34.3842,48300.0
2012-04-18 14:30:00,39.11,39.12,39.08,39.1,37500.0,34.3842,34.393,34.3579,34.3754,37500.0
2012-04-18 14:40:00,39.1,39.11,39.06,39.08,39600.0,34.3754,34.3842,34.3403,34.3579,39600.0
2012-04-18 14:50:00,39.08,39.12,39.07,39.09,34800.0,34.3579,34.393,34.3491,34.3667,34800.0
2012-04-18 15:00:00,39.1,39.2,39.1,39.16,63000.0,34.3754,34.4634,34.3754,34.4282,63000.0
2012-04-18 15:10:00,39.17,39.17,39.13,39.16,39900.0,34.437,34.437,34.4018,34.4282,39900.0
2012-04-18 15:20:00,39.17,39.22,39.12,39.13,98700.0,34.437,34.4809,34.393,34.4018,98700.0
2012-04-18 15:30:00,39.14,39.15,39.1,39.13,97200.0,34.4106,34.4194,34.3754,34.4018,97200.0
2012-04-18 15:40:00,39.13,39.14,39.07,39.09,186600.0,34.4018,34.4106,34.3491,34.3667,186600.0
2012-04-18 15:50:00,39.09,39.12,38.99,39.05,378600.0,34.3667,34.393,34.2787,34.3315,378600.0
2012-04-19 09:30:00,38.97,39.13,38.27,38.5,302100.0,34.2612,34.4018,33.6457,33.8479,302100.0
2012-04-19 09:40:00,38.46,39.08,38.46,38.96,114600.0,33.8128,34.3579,33.8128,34.2524,114600.0
2012-04-19 09:50:00,38.94,39.16,38.66,38.95,207600.0,34.2348,34.4282,33.9886,34.2436,207600.0
2012-04-19 10:00:00,38.92,38.94,38.69,38.84,84600.0,34.2172,34.2348,34.015,34.1469,84600.0
2012-04-19 10:10:00,38.81,38.91,38.68,38.82,60000.0,34.1205,34.2084,34.0062,34.1293,60000.0
2012-04-19 10:20:00,38.8,38.94,38.78,38.88,37200.0,34.1117,34.2348,34.0941,34.182,37200.0
2012-04-19 10:30:00,38.9,39.23,38.89,39.15,100800.0,34.1996,34.4897,34.1908,34.4194,100800.0
2012-04-19 10:40:00,39.15,39.28,39.13,39.18,109800.0,34.4194,34.5337,34.4018,34.4458,109800.0
2012-04-19 10:50:00,39.18,39.25,39.14,39.16,86100.0,34.4458,34.5073,34.4106,34.4282,86100.0
2012-04-19 11:00:00,39.18,39.18,39.06,39.07,107100.0,34.4458,34.4458,34.3403,34.3491,107100.0
2012-04-19 11:10:00,39.08,39.08,38.97,39.03,61200.0,34.3579,34.3579,34.2612,34.3139,61200.0
2012-04-19 11:20:00,39.02,39.12,39.02,39.09,36300.0,34.3051,34.393,34.3051,34.3667,36300.0
2012-04-19 11:30:00,39.1,39.11,39.04,39.09,22500.0,34.3754,34.3842,34.3227,34.3667,22500.0
2012-04-19 11:40:00,39.1,39.31,39.1,39.3,57000.0,34.3754,34.5601,34.3754,34.5513,57000.0
2012-04-19 11:50:00,39.3,39.34,39.16,39.2,53400.0,34.5513,34.5864,34.4282,34.4634,53400.0
2012-04-19 12:00:00,39.19,39.2,38.8,38.93,151800.0,34.4546,34.4634,34.1117,34.226,151800.0
2012-04-19 12:10:00,38.92,39.01,38.9,38.91,38400.0,34.2172,34.2963,34.1996,34.2084,38400.0
2012-04-19 12:20:00,38.94,39.03,38.91,38.94,23400.0,34.2348,34.3139,34.2084,34.2348,23400.0
2012-04-19 12:30:00,38.93,38.93,38.86,38.9,31800.0,34.226,34.226,34.1644,34.1996,31800.0
2012-04-19 12:40:00,38.92,38.99,38.91,38.97,23700.0,34.2172,34.2787,34.2084,34.2612,23700.0
2012-04-19 12:50:00,38.97,39.01,38.96,38.96,25200.0,34.2612,34.2963,34.2524,34.2524,25200.0
2012-04-19 13:00:00,38.96,39.03,38.95,38.98,30000.0,34.2524,34.3139,34.2436,34.2699,30000.0
2012-04-19 13:10:00,38.98,38.98,38.91,38.92,25800.0,34.2699,34.2699,34.2084,34.2172,25800.0
2012-04-19 13:20:00,38.92,38.93,38.85,38.91,39300.0,34.2172,34.226,34.1557,34.2084,39300.0
2012-04-19 13:30:00,38.92,38.93,38.85,38.86,24300.0,34.2172,34.226,34.1557,34.1644,24300.0
2012-04-19 13:40:00,38.87,38.91,38.84,38.85,30000.0,34.1732,34.2084,34.1469,34.1557,30000.0
2012-04-19 13:50:00,38.85,38.9,38.8,38.81,31800.0,34.1557,34.1996,34.1117,34.1205,31800.0
2012-04-19 14:00:00,38.81,38.89,38.8,38.89,32400.0,34.1205,34.1908,34.1117,34.1908,32400.0
2012-04-19 14:10:00,38.89,38.92,38.85,38.87,21900.0,34.1908,34.2172,34.1557,34.1732,21900.0
2012-04-19 14:20:00,38.87,38.9,38.84,38.87,21900.0,34.1732,34.1996,34.1469,34.1732,21900.0
2012-04-19 14:30:00,38.88,38.88,38.76,38.76,35100.0,34.182,34.182,34.0765,34.0765,35100.0
2012-04-19 14:40:00,38.76,38.77,38.68,38.77,50400.0,34.0765,34.0853,34.0062,34.0853,50400.0
2012-04-19 14:50:00,38.77,38.77,38.68,38.71,57300.0,34.0853,34.0853,34.0062,34.0326,57300.0
2012-04-19 15:00:00,38.72,38.86,38.72,38.78,83100.0,34.0414,34.1644,34.0414,34.0941,83100.0
2012-04-19 15:10:00,38.8,38.82,38.69,38.79,101100.0,34.1117,34.1293,34.015,34.1029,101100.0
2012-04-19 15:20:00,38.8,38.83,38.76,38.77,97200.0,34.1117,34.1381,34.0765,34.0853,97200.0
2012-04-19 15:30:00,38.78,38.95,38.77,38.93,185100.0,34.0941,34.2436,34.0853,34.226,185100.0
2012-04-19 15:40:00,38.92,39.0,38.88,38.95,168900.0,34.2172,34.2875,34.182,34.2436,168900.0
2012-04-19 15:50:00,38.95,38.96,38.87,38.91,257700.0,34.2436,34.2524,34.1732,34.2084,257700.0
2012-04-20 09:30:00,38.96,39.31,38.96,39.22,304800.0,34.2524,34.5601,34.2524,34.4809,304800.0
2012-04-20 09:40:00,39.18,39.22,39.05,39.08,87300.0,34.4458,34.4809,34.3315,34.3579,87300.0
2012-04-20 09:50:00,39.08,39.17,39.02,39.04,93000.0,34.3579,34.437,34.3051,34.3227,93000.0
2012-04-20 10:00:00,39.03,39.4,39.01,39.37,135600.0,34.3139,34.6392,34.2963,34.6128,135600.0
2012-04-20 10:10:00,39.34,39.37,39.3,39.36,47100.0,34.5864,34.6128,34.5513,34.604,47100.0
2012-04-20 10:20:00,39.36,39.43,39.31,39.41,39900.0,34.604,34.6656,34.5601,34.648,39900.0
2012-04-20 10:30:00,39.4,39.57,39.4,39.57,96600.0,34.6392,34.7887,34.6392,34.7887,96600.0
2012-04-20 10:40:00,39.57,39.57,39.49,39.54,57900.0,34.7887,34.7887,34.7183,34.7623,57900.0
2012-04-20 10:50:00,39.55,39.64,39.51,39.64,71400.0,34.7711,34.8502,34.7359,34.8502,71400.0
2012-04-20 11:00:00,39.64,39.67,39.5,39.58,103500.0,34.8502,34.8766,34.7271,34.7974,103500.0
2012-04-20 11:10:00,39.57,39.63,39.54,39.6,36900.0,34.7887,34.8414,34.7623,34.815,36900.0
2012-04-20 11:20:00,39.61,39.66,39.6,39.64,33000.0,34.8238,34.8678,34.815,34.8502,33000.0
2012-04-20 11:30:00,39.65,39.71,39.65,39.68,30000.0,34.859,34.9117,34.859,34.8854,30000.0
2012-04-20 11:40:00,39.68,39.69,39.64,39.64,37500.0,34.8854,34.8942,34.8502,34.8502,37500.0
2012-04-20 11:50:00,39.64,39.66,39.61,39.62,19500.0,34.8502,34.8678,34.8238,34.8326,19500.0
2012-04-20 12:00:00,39.61,39.66,39.59,39.59,40200.0,34.8238,34.8678,34.8062,34.8062,40200.0
2012-04-20 12:10:00,39.59,39.63,39.57,39.63,41700.0,34.8062,34.8414,34.7887,34.8414,41700.0
2012-04-20 12:20:00,39.63,39.67,39.63,39.64,39300.0,34.8414,34.8766,34.8414,34.8502,39300.0
2012-04-20 12:30:00,39.64,39.67,39.61,39.62,37800.0,34.8502,34.8766,34.8238,34.8326,37800.0
2012-04-20 12:40:00,39.61,39.64,39.61,39.63,25800.0,34.8238,34.8502,34.8238,34.8414,25800.0
2012-04-20 12:50:00,39.64,39.64,39.58,39.58,23100.0,34.8502,34.8502,34.7974,34.7974,23100.0
2012-04-20 13:00:00,39.58,39.62,39.57,39.61,23400.0,34.7974,34.8326,34.7887,34.8238,23400.0
2012-04-20 13:10:00,39.61,39.64,39.56,39.56,27900.0,34.8238,34.8502,34.7799,34.7799,27900.0
2012-04-20 13:20:00,39.56,39.56,39.45,39.46,45300.0,34.7799,34.7799,34.6832,34.6919,45300.0
2012-04-20 13:30:00,39.48,39.54,39.48,39.54,15000.0,34.7095,34.7623,34.7095,34.7623,15000.0
2012-04-20 13:40:00,39.54,39.54,39.48,39.51,20700.0,34.7623,34.7623,34.7095,34.7359,20700.0
2012-04-20 13:50:00,39.49,39.51,39.39,39.42,35400.0,34.7183,34.7359,34.6304,34.6568,35400.0
2012-04-20 14:00:00,39.42,39.42,39.36,39.37,51900.0,34.6568,34.6568,34.604,34.6128,51900.0
2012-04-20 14:10:00,39.37,39.41,39.35,39.39,32100.0,34.6128,34.648,34.5952,34.6304,32100.0
2012-04-20 14:20:00,39.38,39.41,39.32,39.4,34800.0,34.6216,34.648,34.5689,34.6392,34800.0
2012-04-20 14:30:00,39.4,39.43,39.38,39.41,42600.0,34.6392,34.6656,34.6216,34.648,42600.0
2012-04-20 14:40:00,39.4,39.41,39.37,39.38,21300.0,34.6392,34.648,34.6128,34.6216,21300.0
2012-04-20 14:50:00,39.38,39.41,39.38,39.41,50400.0,34.6216,34.648,34.6216,34.648,50400.0
2012-04-20 15:00:00,39.4,39.41,39.35,39.35,111900.0,34.6392,34.648,34.5952,34.5952,111900.0
2012-04-20 15:10:00,39.35,39.4,39.35,39.4,128400.0,34.5952,34.6392,34.5952,34.6392,128400.0
2012-04-20 15:20:00,39.41,39.46,39.39,39.45,236100.0,34.648,34.6919,34.6304,34.6832,236100.0
2012-04-20 15:30:00,39.45,39.45,39.4,39.44,117900.0,34.6832,34.6832,34.6392,34.6744,117900.0
2012-04-20 15:40:00,39.44,39.51,39.41,39.48,199200.0,34.6744,34.7359,34.648,34.7095,199200.0
2012-04-20 15:50:00,39.47,39.52,39.42,39.46,375000.0,34.7007,34.7447,34.6568,34.6919,375000.0
2012-04-23 09:30:00,39.12,39.16,39.02,39.04,54600.0,34.393,34.4282,34.3051,34.3227,54600.0
2012-04-23 09:40:00,39.03,39.09,38.97,38.98,133800.0,34.3139,34.3667,34.2612,34.2699,133800.0
2012-04-23 09:50:00,38.98,39.06,38.93,38.97,55500.0,34.2699,34.3403,34.226,34.2612,55500.0
2012-04-23 10:00:00,38.96,38.96,38.78,38.82,74100.0,34.2524,34.2524,34.0941,34.1293,74100.0
2012-04-23 10:10:00,38.83,38.95,38.82,38.92,66600.0,34.1381,34.2436,34.1293,34.2172,66600.0
2012-04-23 10:20:00,38.91,39.03,38.89,39.01,52200.0,34.2084,34.3139,34.1908,34.2963,52200.0
2012-04-23 10:30:00,39.01,39.11,39.0,39.07,97800.0,34.2963,34.3842,34.2875,34.3491,97800.0
2012-04-23 10:40:00,39.04,39.11,39.02,39.04,84300.0,34.3227,34.3842,34.3051,34.3227,84300.0
2012-04-23 10:50:00,39.04,39.17,39.01,39.08,71700.0,34.3227,34.437,34.2963,34.3579,71700.0
2012-04-23 11:00:00,39.08,39.12,39.06,39.06,48300.0,34.3579,34.393,34.3403,34.3403,48300.0
2012-04-23 11:10:00,39.06,39.09,39.05,39.07,43800.0,34.3403,34.3667,34.3315,34.3491,43800.0
2012-04-23 11:20:00,39.07,39.1,39.05,39.07,50400.0,34.3491,34.3754,34.3315,34.3491,50400.0
2012-04-23 11:30:00,39.07,39.1,39.05,39.08,72000.0,34.3491,34.3754,34.3315,34.3579,72000.0
2012-04-23 11:40:00,39.07,39.07,39.02,39.05,63600.0,34.3491,34.3491,34.3051,34.3315,63600.0
2012-04-23 11:50:00,39.05,39.08,39.03,39.06,35700.0,34.3315,34.3579,34.3139,34.3403,35700.0
2012-04-23 12:00:00,39.04,39.06,39.03,39.04,51900.0,34.3227,34.3403,34.3139,34.3227,51900.0
2012-04-23 12:10:00,39.05,39.06,39.01,39.06,41700.0,34.3315,34.3403,34.2963,34.3403,41700.0
2012-04-23 12:20:00,39.06,39.07,39.03,39.05,30600.0,34.3403,34.3491,34.3139,34.3315,30600.0
2012-04-23 12:30:00,39.05,39.07,39.04,39.05,29700.0,34.3315,34.3491,34.3227,34.3315,29700.0
2012-04-23 12:40:00,39.04,39.05,38.97,38.99,25800.0,34.3227,34.3315,34.2612,34.2787,25800.0
2012-04-23 12:50:00,38.98,38.99,38.95,38.98,43800.0,34.2699,34.2787,34.2436,34.2699,43800.0
2012-04-23 13:00:00,38.98,39.0,38.97,38.99,27000.0,34.2699,34.2875,34.2612,34.2787,27000.0
2012-04-23 13:10:00,39.0,39.02,38.98,38.99,30300.0,34.2875,34.3051,34.2699,34.2787,30300.0
2012-04-23 13:20:00,38.99,39.11,38.99,39.11,41100.0,34.2787,34.3842,34.2787,34.3842,41100.0
2012-04-23 13:30:00,39.12,39.14,39.09,39.14,24000.0,34.393,34.4106,34.3667,34.4106,24000.0
2012-04-23 13:40:00,39.14,39.15,39.1,39.11,44100.0,34.4106,34.4194,34.3754,34.3842,44100.0
2012-04-23 13:50:00,39.12,39.15,39.1,39.12,31800.0,34.393,34.4194,34.3754,34.393,31800.0
2012-04-23 14:00:00,39.12,39.13,39.07,39.11,52500.0,34.393,34.4018,34.3491,34.3842,52500.0
2012-04-23 14:10:00,39.1,39.14,39.08,39.12,31200.0,34.3754,34.4106,34.3579,34.393,31200.0
2012-04-23 14:20:00,39.14,39.15,39.11,39.13,86400.0,34.4106,34.4194,34.3842,34.4018,86400.0
2012-04-23 14:30:00,39.13,39.15,39.13,39.13,36600.0,34.4018,34.4194,34.4018,34.4018,36600.0
2012-04-23 14:40:00,39.13,39.14,39.09,39.14,35700.0,34.4018,34.4106,34.3667,34.4106,35700.0
2012-04-23 14:50:00,39.12,39.15,39.11,39.12,26100.0,34.393,34.4194,34.3842,34.393,26100.0
2012-04-23 15:00:00,39.12,39.16,39.11,39.11,30600.0,34.393,34.4282,34.3842,34.3842,30600.0
2012-04-23 15:10:00,39.11,39.14,39.11,39.14,45000.0,34.3842,34.4106,34.3842,34.4106,45000.0
2012-04-23 15:20:00,39.14,39.2,39.11,39.2,78300.0,34.4106,34.4634,34.3842,34.4634,78300.0
2012-04-23 15:30:00,39.2,39.27,39.19,39.27,71400.0,34.4634,34.5249,34.4546,34.5249,71400.0
2012-04-23 15:40:00,39.27,39.33,39.24,39.31,121500.0,34.5249,34.5777,34.4985,34.5601,121500.0
2012-04-23 15:50:00,39.32,39.39,39.3,39.34,302100.0,34.5689,34.6304,34.5513,34.5864,302100.0
2012-04-24 09:30:00,39.25,39.48,39.24,39.4,91500.0,34.5073,34.7095,34.4985,34.6392,91500.0
2012-04-24 09:40:00,39.43,39.5,39.34,39.5,36900.0,34.6656,34.7271,34.5864,34.7271,36900.0
2012-04-24 09:50:00,39.48,39.49,39.4,39.4,53400.0,34.7095,34.7183,34.6392,34.6392,53400.0
2012-04-24 10:00:00,39.4,39.6,39.4,39.6,53100.0,34.6392,34.815,34.6392,34.815,53100.0
2012-04-24 10:10:00,39.6,39.62,39.58,39.58,82800.0,34.815,34.8326,34.7974,34.7974,82800.0
2012-04-24 10:20:00,39.57,39.63,39.56,39.62,59100.0,34.7887,34.8414,34.7799,34.8326,59100.0
2012-04-24 10:30:00,39.62,39.76,39.62,39.74,193200.0,34.8326,34.9557,34.8326,34.9381,193200.0
2012-04-24 10:40:00,39.72,39.77,39.66,39.73,297600.0,34.9205,34.9645,34.8678,34.9293,297600.0
2012-04-24 10:50:00,39.72,39.73,39.65,39.65,85500.0,34.9205,34.9293,34.859,34.859,85500.0
2012-04-24 11:00:00,39.67,39.71,39.65,39.68,41100.0,34.8766,34.9117,34.859,34.8854,41100.0
2012-04-24 11:10:00,39.69,39.7,39.66,39.69,61200.0,34.8942,34.9029,34.8678,34.8942,61200.0
2012-04-24 11:20:00,39.69,39.7,39.55,39.55,95700.0,34.8942,34.9029,34.7711,34.7711,95700.0
2012-04-24 11:30:00,39.55,39.64,39.53,39.59,122400.0,34.7711,34.8502,34.7535,34.8062,122400.0
2012-04-24 11:40:00,39.59,39.63,39.58,39.62,24900.0,34.8062,34.8414,34.7974,34.8326,24900.0
2012-04-24 11:50:00,39.62,39.64,39.55,39.59,33600.0,34.8326,34.8502,34.7711,34.8062,33600.0
2012-04-24 12:00:00,39.58,39.58,39.55,39.56,16800.0,34.7974,34.7974,34.7711,34.7799,16800.0
2012-04-24 12:10:00,39.56,39.59,39.55,39.57,15900.0,34.7799,34.8062,34.7711,34.7887,15900.0
2012-04-24 12:20:00,39.56,39.56,39.48,39.5,27900.0,34.7799,34.7799,34.7095,34.7271,27900.0
2012-04-24 12:30:00,39.51,39.53,39.47,39.47,29400.0,34.7359,34.7535,34.7007,34.7007,29400.0
2012-04-24 12:40:00,39.48,39.5,39.46,39.5,28500.0,34.7095,34.7271,34.6919,34.7271,28500.0
2012-04-24 12:50:00,39.5,39.5,39.42,39.42,41400.0,34.7271,34.7271,34.6568,34.6568,41400.0
2012-04-24 13:00:00,39.41,39.43,39.37,39.37,25800.0,34.648,34.6656,34.6128,34.6128,25800.0
2012-04-24 13:10:00,39.37,39.38,39.31,39.34,46500.0,34.6128,34.6216,34.5601,34.5864,46500.0
2012-04-24 13:20:00,39.35,39.38,39.35,39.36,18600.0,34.5952,34.6216,34.5952,34.604,18600.0
2012-04-24 13:30:00,39.36,39.42,39.36,39.37,58500.0,34.604,34.6568,34.604,34.6128,58500.0
2012-04-24 13:40:00,39.38,39.38,39.33,39.34,27000.0,34.6216,34.6216,34.5777,34.5864,27000.0
2012-04-24 13:50:00,39.34,39.35,39.25,39.26,88800.0,34.5864,34.5952,34.5073,34.5161,88800.0
2012-04-24 14:00:00,39.26,39.29,39.23,39.25,77400.0,34.5161,34.5425,34.4897,34.5073,77400.0
2012-04-24 14:10:00,39.24,39.25,39.21,39.22,30900.0,34.4985,34.5073,34.4722,34.4809,30900.0
2012-04-24 14:20:00,39.22,39.26,39.2,39.26,42600.0,34.4809,34.5161,34.4634,34.5161,42600.0
2012-04-24 14:30:00,39.26,39.33,39.24,39.31,50400.0,34.5161,34.5777,34.4985,34.5601,50400.0
2012-04-24 14:40:00,39.31,39.33,39.3,39.31,59400.0,34.5601,34.5777,34.5513,34.5601,59400.0
2012-04-24 14:50:00,39.31,39.36,39.3,39.35,36300.0,34.5601,34.604,34.5513,34.5952,36300.0
2012-04-24 15:00:00,39.35,39.4,39.34,39.37,91800.0,34.5952,34.6392,34.5864,34.6128,91800.0
2012-04-24 15:10:00,39.36,39.37,39.3,39.31,102300.0,34.604,34.6128,34.5513,34.5601,102300.0
2012-04-24 15:20:00,39.31,39.33,39.28,39.29,81300.0,34.5601,34.5777,34.5337,34.5425,81300.0
2012-04-24 15:30:00,39.29,39.36,39.29,39.36,124800.0,34.5425,34.604,34.5425,34.604,124800.0
2012-04-24 15:40:00,39.35,39.45,39.35,39.4,173100.0,34.5952,34.6832,34.5952,34.6392,173100.0
2012-04-24 15:50:00,39.4,39.41,39.36,39.39,117000.0,34.6392,34.648,34.604,34.6304,117000.0
2012-04-25 09:30:00,39.71,39.73,39.57,39.69,85800.0,34.9117,34.9293,34.7887,34.8942,85800.0
2012-04-25 09:40:00,39.7,39.96,39.7,39.95,82200.0,34.9029,35.1315,34.9029,35.1227,82200.0
2012-04-25 09:50:00,39.96,39.98,39.91,39.94,90300.0,35.1315,35.1491,35.0876,35.1139,90300.0
2012-04-25 10:00:00,39.95,40.07,39.93,40.06,134100.0,35.1227,35.2282,35.1052,35.2194,134100.0
2012-04-25 10:10:00,40.07,40.08,40.01,40.08,99600.0,35.2282,35.237,35.1755,35.237,99600.0
2012-04-25 10:20:00,40.08,40.11,40.03,40.07,51000.0,35.237,35.2634,35.1931,35.2282,51000.0
2012-04-25 10:30:00,40.08,40.1,40.05,40.08,27300.0,35.237,35.2546,35.2107,35.237,27300.0
2012-04-25 10:40:00,40.09,40.14,40.09,40.13,40500.0,35.2458,35.2898,35.2458,35.281,40500.0
2012-04-25 10:50:00,40.12,40.15,40.1,40.12,40800.0,35.2722,35.2986,35.2546,35.2722,40800.0
2012-04-25 11:00:00,40.12,40.15,40.07,40.1,72300.0,35.2722,35.2986,35.2282,35.2546,72300.0
2012-04-25 11:10:00,40.09,40.12,40.04,40.1,149100.0,35.2458,35.2722,35.2019,35.2546,149100.0
2012-04-25 11:20:00,40.1,40.15,40.1,40.14,30600.0,35.2546,35.2986,35.2546,35.2898,30600.0
2012-04-25 11:30:00,40.14,40.15,40.13,40.15,38400.0,35.2898,35.2986,35.281,35.2986,38400.0
2012-04-25 11:40:00,40.14,40.18,40.13,40.18,50400.0,35.2898,35.3249,35.281,35.3249,50400.0
2012-04-25 11:50:00,40.18,40.25,40.18,40.21,60900.0,35.3249,35.3865,35.3249,35.3513,60900.0
2012-04-25 12:00:00,40.21,40.22,40.18,40.21,40500.0,35.3513,35.3601,35.3249,35.3513,40500.0
2012-04-25 12:10:00,40.2,40.26,40.2,40.26,35700.0,35.3425,35.3953,35.3425,35.3953,35700.0
2012-04-25 12:20:00,40.26,40.26,40.21,40.22,24600.0,35.3953,35.3953,35.3513,35.3601,24600.0
2012-04-25 12:30:00,40.22,40.22,40.1,40.14,98100.0,35.3601,35.3601,35.2546,35.2898,98100.0
2012-04-25 12:40:00,40.14,40.24,40.13,40.18,36000.0,35.2898,35.3777,35.281,35.3249,36000.0
2012-04-25 12:50:00,40.2,40.26,40.2,40.25,20400.0,35.3425,35.3953,35.3425,35.3865,20400.0
2012-04-25 13:00:00,40.26,40.33,40.25,40.31,50700.0,35.3953,35.4568,35.3865,35.4392,50700.0
2012-04-25 13:10:00,40.29,40.29,40.24,40.25,23700.0,35.4217,35.4217,35.3777,35.3865,23700.0
2012-04-25 13:20:00,40.26,40.26,40.23,40.24,22800.0,35.3953,35.3953,35.3689,35.3777,22800.0
2012-04-25 13:30:00,40.24,40.25,40.2,40.2,34200.0,35.3777,35.3865,35.3425,35.3425,34200.0
2012-04-25 13:40:00,40.2,40.21,40.14,40.14,40800.0,35.3425,35.3513,35.2898,35.2898,40800.0
2012-04-25 13:50:00,40.16,40.16,40.12,40.14,32100.0,35.3074,35.3074,35.2722,35.2898,32100.0
2012-04-25 14:00:00,40.14,40.14,40.02,40.05,80100.0,35.2898,35.2898,35.1843,35.2107,80100.0
2012-04-25 14:10:00,40.06,40.07,39.95,40.0,108600.0,35.2194,35.2282,35.1227,35.1667,108600.0
2012-04-25 14:20:00,40.03,40.12,40.0,40.07,79800.0,35.1931,35.2722,35.1667,35.2282,79800.0
2012-04-25 14:30:00,40.07,40.11,39.98,40.01,58800.0,35.2282,35.2634,35.1491,35.1755,58800.0
2012-04-25 14:40:00,40.02,40.04,39.97,40.04,53400.0,35.1843,35.2019,35.1403,35.2019,53400.0
2012-04-25 14:50:00,40.03,40.18,39.99,40.18,114900.0,35.1931,35.3249,35.1579,35.3249,114900.0
2012-04-25 15:00:00,40.18,40.21,40.1,40.1,108000.0,35.3249,35.3513,35.2546,35.2546,108000.0
2012-04-25 15:10:00,40.11,40.12,40.03,40.05,81300.0,35.2634,35.2722,35.1931,35.2107,81300.0
2012-04-25 15:20:00,40.04,40.07,40.01,40.01,76200.0,35.2019,35.2282,35.1755,35.1755,76200.0
2012-04-25 15:30:00,40.0,40.11,40.0,40.07,102300.0,35.1667,35.2634,35.1667,35.2282,102300.0
2012-04-25 15:40:00,40.07,40.08,40.0,40.06,125700.0,35.2282,35.237,35.1667,35.2194,125700.0
2012-04-25 15:50:00,40.05,40.13,40.05,40.11,216000.0,35.2107,35.281,35.2107,35.2634,216000.0
2012-04-26 09:30:00,40.0,40.24,39.9,40.24,144600.0,35.1667,35.3777,35.0788,35.3777,144600.0
2012-04-26 09:40:00,40.23,40.37,40.2,40.28,161100.0,35.3689,35.492,35.3425,35.4129,161100.0
2012-04-26 09:50:00,40.3,40.37,40.27,40.34,132300.0,35.4304,35.492,35.4041,35.4656,132300.0
2012-04-26 10:00:00,40.32,40.53,40.3,40.35,178200.0,35.448,35.6327,35.4304,35.4744,178200.0
2012-04-26 10:10:00,40.33,40.35,40.28,40.34,63000.0,35.4568,35.4744,35.4129,35.4656,63000.0
2012-04-26 10:20:00,40.34,40.34,40.08,40.08,131400.0,35.4656,35.4656,35.237,35.237,131400.0
2012-04-26 10:30:00,40.07,40.14,40.0,40.0,147300.0,35.2282,35.2898,35.1667,35.1667,147300.0
2012-04-26 10:40:00,40.01,40.14,40.01,40.04,110100.0,35.1755,35.2898,35.1755,35.2019,110100.0
2012-04-26 10:50:00,40.03,40.03,39.87,39.88,149100.0,35.1931,35.1931,35.0524,35.0612,149100.0
2012-04-26 11:00:00,39.88,39.95,39.81,39.93,94200.0,35.0612,35.1227,34.9997,35.1052,94200.0
2012-04-26 11:10:00,39.93,39.98,39.92,39.98,35700.0,35.1052,35.1491,35.0964,35.1491,35700.0
2012-04-26 11:20:00,39.98,40.02,39.96,40.02,41700.0,35.1491,35.1843,35.1315,35.1843,41700.0
2012-04-26 11:30:00,40.02,40.06,40.01,40.01,38700.0,35.1843,35.2194,35.1755,35.1755,38700.0
2012-04-26 11:40:00,40.01,40.01,39.98,40.0,45600.0,35.1755,35.1755,35.1491,35.1667,45600.0
2012-04-26 11:50:00,40.0,40.02,39.94,39.97,33300.0,35.1667,35.1843,35.1139,35.1403,33300.0
2012-04-26 12:00:00,39.97,39.97,39.94,39.94,33600.0,35.1403,35.1403,35.1139,35.1139,33600.0
2012-04-26 12:10:00,39.94,39.97,39.92,39.95,46800.0,35.1139,35.1403,35.0964,35.1227,46800.0
2012-04-26 12:20:00,39.95,39.95,39.9,39.9,19200.0,35.1227,35.1227,35.0788,35.0788,19200.0
2012-04-26 12:30:00,39.92,39.92,39.87,39.89,53100.0,35.0964,35.0964,35.0524,35.07,53100.0
2012-04-26 12:40:00,39.89,39.94,39.89,39.94,62700.0,35.07,35.1139,35.07,35.1139,62700.0
2012-04-26 12:50:00,39.94,39.98,39.9,39.97,76500.0,35.1139,35.1491,35.0788,35.1403,76500.0
2012-04-26 13:00:00,39.96,39.98,39.94,39.95,18300.0,35.1315,35.1491,35.1139,35.1227,18300.0
2012-04-26 13:10:00,39.95,39.98,39.94,39.96,42900.0,35.1227,35.1491,35.1139,35.1315,42900.0
2012-04-26 13:20:00,39.96,39.99,39.94,39.96,58500.0,35.1315,35.1579,35.1139,35.1315,58500.0
2012-04-26 13:30:00,39.97,40.07,39.96,40.05,83700.0,35.1403,35.2282,35.1315,35.2107,83700.0
2012-04-26 13:40:00,40.05,40.07,40.02,40.04,45000.0,35.2107,35.2282,35.1843,35.2019,45000.0
2012-04-26 13:50:00,40.06,40.08,40.04,40.05,42600.0,35.2194,35.237,35.2019,35.2107,42600.0
2012-04-26 14:00:00,40.05,40.17,40.05,40.14,69300.0,35.2107,35.3162,35.2107,35.2898,69300.0
2012-04-26 14:10:00,40.16,40.21,40.11,40.18,87900.0,35.3074,35.3513,35.2634,35.3249,87900.0
2012-04-26 14:20:00,40.2,40.25,40.17,40.23,93000.0,35.3425,35.3865,35.3162,35.3689,93000.0
2012-04-26 14:30:00,40.23,40.26,40.18,40.19,39900.0,35.3689,35.3953,35.3249,35.3337,39900.0
2012-04-26 14:40:00,40.18,40.24,40.18,40.2,38400.0,35.3249,35.3777,35.3249,35.3425,38400.0
2012-04-26 14:50:00,40.2,40.22,40.11,40.11,93900.0,35.3425,35.3601,35.2634,35.2634,93900.0
2012-04-26 15:00:00,40.11,40.14,40.05,40.08,220500.0,35.2634,35.2898,35.2107,35.237,220500.0
2012-04-26 15:10:00,40.09,40.17,40.06,40.14,119400.0,35.2458,35.3162,35.2194,35.2898,119400.0
2012-04-26 15:20:00,40.16,40.2,40.13,40.18,106200.0,35.3074,35.3425,35.281,35.3249,106200.0
2012-04-26 15:30:00,40.18,40.19,40.14,40.15,121500.0,35.3249,35.3337,35.2898,35.2986,121500.0
2012-04-26 15:40:00,40.15,40.17,40.1,40.14,123000.0,35.2986,35.3162,35.2546,35.2898,123000.0
2012-04-26 15:50:00,40.13,40.15,40.1,40.14,143700.0,35.281,35.2986,35.2546,35.2898,143700.0
2012-04-27 09:30:00,40.32,40.32,40.19,40.29,75900.0,35.448,35.448,35.3337,35.4217,75900.0
2012-04-27 09:40:00,40.29,40.44,40.28,40.35,129900.0,35.4217,35.5535,35.4129,35.4744,129900.0
2012-04-27 09:50:00,40.33,40.45,40.31,40.43,66300.0,35.4568,35.5623,35.4392,35.5447,66300.0
2012-04-27 10:00:00,40.42,40.43,40.29,40.38,147900.0,35.5359,35.5447,35.4217,35.5008,147900.0
2012-04-27 10:10:00,40.37,40.41,40.34,40.39,104100.0,35.492,35.5272,35.4656,35.5096,104100.0
2012-04-27 10:20:00,40.4,40.42,40.35,40.38,86700.0,35.5184,35.5359,35.4744,35.5008,86700.0
2012-04-27 10:30:00,40.38,40.45,40.36,40.4,79200.0,35.5008,35.5623,35.4832,35.5184,79200.0
2012-04-27 10:40:00,40.41,40.42,40.35,40.4,68700.0,35.5272,35.5359,35.4744,35.5184,68700.0
2012-04-27 10:50:00,40.4,40.5,40.35,40.49,108000.0,35.5184,35.6063,35.4744,35.5975,108000.0
2012-04-27 11:00:00,40.49,40.55,40.49,40.55,69000.0,35.5975,35.6502,35.5975,35.6502,69000.0
2012-04-27 11:10:00,40.55,40.63,40.54,40.59,34800.0,35.6502,35.7206,35.6414,35.6854,34800.0
2012-04-27 11:20:00,40.6,40.64,40.53,40.54,53700.0,35.6942,35.7294,35.6327,35.6414,53700.0
2012-04-27 11:30:00,40.54,40.56,40.5,40.54,77700.0,35.6414,35.659,35.6063,35.6414,77700.0
2012-04-27 11:40:00,40.54,40.55,40.51,40.54,36300.0,35.6414,35.6502,35.6151,35.6414,36300.0
2012-04-27 11:50:00,40.54,40.54,40.48,40.48,53700.0,35.6414,35.6414,35.5887,35.5887,53700.0
2012-04-27 12:00:00,40.48,40.5,40.48,40.5,68700.0,35.5887,35.6063,35.5887,35.6063,68700.0
2012-04-27 12:10:00,40.5,40.62,40.48,40.62,97800.0,35.6063,35.7118,35.5887,35.7118,97800.0
2012-04-27 12:20:00,40.61,40.62,40.57,40.58,92700.0,35.703,35.7118,35.6678,35.6766,92700.0
2012-04-27 12:30:00,40.58,40.58,40.53,40.55,36600.0,35.6766,35.6766,35.6327,35.6502,36600.0
2012-04-27 12:40:00,40.56,40.56,40.53,40.55,11400.0,35.659,35.659,35.6327,35.6502,11400.0
2012-04-27 12:50:00,40.56,40.59,40.55,40.56,31500.0,35.659,35.6854,35.6502,35.659,31500.0
2012-04-27 13:00:00,40.56,40.58,40.53,40.56,23400.0,35.659,35.6766,35.6327,35.659,23400.0
2012-04-27 13:10:00,40.55,40.58,40.52,40.53,29700.0,35.6502,35.6766,35.6239,35.6327,29700.0
2012-04-27 13:20:00,40.53,40.55,40.52,40.54,22800.0,35.6327,35.6502,35.6239,35.6414,22800.0
2012-04-27 13:30:00,40.53,40.58,40.52,40.54,71400.0,35.6327,35.6766,35.6239,35.6414,71400.0
2012-04-27 13:40:00,40.54,40.57,40.53,40.55,59400.0,35.6414,35.6678,35.6327,35.6502,59400.0
2012-04-27 13:50:00,40.55,40.58,40.51,40.52,89700.0,35.6502,35.6766,35.6151,35.6239,89700.0
2012-04-27 14:00:00,40.52,40.54,40.47,40.49,101100.0,35.6239,35.6414,35.5799,35.5975,101100.0
2012-04-27 14:10:00,40.5,40.51,40.46,40.47,70500.0,35.6063,35.6151,35.5711,35.5799,70500.0
2012-04-27 14:20:00,40.47,40.52,40.46,40.5,99900.0,35.5799,35.6239,35.5711,35.6063,99900.0
2012-04-27 14:30:00,40.5,40.5,40.42,40.43,151500.0,35.6063,35.6063,35.5359,35.5447,151500.0
2012-04-27 14:40:00,40.43,40.45,40.37,40.45,58800.0,35.5447,35.5623,35.492,35.5623,58800.0
2012-04-27 14:50:00,40.44,40.44,40.41,40.42,78300.0,35.5535,35.5535,35.5272,35.5359,78300.0
2012-04-27 15:00:00,40.42,40.49,40.41,40.47,77400.0,35.5359,35.5975,35.5272,35.5799,77400.0
2012-04-27 15:10:00,40.48,40.5,40.43,40.45,118500.0,35.5887,35.6063,35.5447,35.5623,118500.0
2012-04-27 15:20:00,40.45,40.49,40.42,40.42,141300.0,35.5623,35.5975,35.5359,35.5359,141300.0
2012-04-27 15:30:00,40.41,40.45,40.41,40.43,97800.0,35.5272,35.5623,35.5272,35.5447,97800.0
2012-04-27 15:40:00,40.43,40.44,40.4,40.41,150900.0,35.5447,35.5535,35.5184,35.5272,150900.0
2012-04-27 15:50:00,40.42,40.42,40.32,40.35,488700.0,35.5359,35.5359,35.448,35.4744,488700.0
2012-04-30 09:30:00,40.17,40.36,40.09,40.24,92400.0,35.3162,35.4832,35.2458,35.3777,92400.0
2012-04-30 09:40:00,40.24,40.29,40.07,40.17,59700.0,35.3777,35.4217,35.2282,35.3162,59700.0
2012-04-30 09:50:00,40.15,40.18,40.07,40.1,50700.0,35.2986,35.3249,35.2282,35.2546,50700.0
2012-04-30 10:00:00,40.11,40.15,40.08,40.13,72900.0,35.2634,35.2986,35.237,35.281,72900.0
2012-04-30 10:10:00,40.13,40.22,40.12,40.18,98400.0,35.281,35.3601,35.2722,35.3249,98400.0
2012-04-30 10:20:00,40.16,40.22,40.16,40.19,45600.0,35.3074,35.3601,35.3074,35.3337,45600.0
2012-04-30 10:30:00,40.19,40.19,40.08,40.14,104400.0,35.3337,35.3337,35.237,35.2898,104400.0
2012-04-30 10:40:00,40.14,40.18,40.11,40.16,39900.0,35.2898,35.3249,35.2634,35.3074,39900.0
2012-04-30 10:50:00,40.16,40.16,40.11,40.14,21900.0,35.3074,35.3074,35.2634,35.2898,21900.0
2012-04-30 11:00:00,40.14,40.18,40.14,40.17,38100.0,35.2898,35.3249,35.2898,35.3162,38100.0
2012-04-30 11:10:00,40.15,40.17,40.14,40.16,20100.0,35.2986,35.3162,35.2898,35.3074,20100.0
2012-04-30 11:20:00,40.17,40.19,40.08,40.08,95100.0,35.3162,35.3337,35.237,35.237,95100.0
2012-04-30 11:30:00,40.09,40.1,39.95,39.98,68700.0,35.2458,35.2546,35.1227,35.1491,68700.0
2012-04-30 11:40:00,39.99,40.01,39.96,40.01,48600.0,35.1579,35.1755,35.1315,35.1755,48600.0
2012-04-30 11:50:00,40.01,40.12,40.01,40.12,34800.0,35.1755,35.2722,35.1755,35.2722,34800.0
2012-04-30 12:00:00,40.11,40.12,40.08,40.09,48900.0,35.2634,35.2722,35.237,35.2458,48900.0
2012-04-30 12:10:00,40.1,40.13,40.1,40.11,16200.0,35.2546,35.281,35.2546,35.2634,16200.0
2012-04-30 12:20:00,40.12,40.15,40.11,40.13,14400.0,35.2722,35.2986,35.2634,35.281,14400.0
2012-04-30 12:30:00,40.15,40.16,40.11,40.14,14700.0,35.2986,35.3074,35.2634,35.2898,14700.0
2012-04-30 12:40:00,40.15,40.19,40.15,40.17,21000.0,35.2986,35.3337,35.2986,35.3162,21000.0
2012-04-30 12:50:00,40.17,40.18,40.15,40.15,36600.0,35.3162,35.3249,35.2986,35.2986,36600.0
2012-04-30 13:00:00,40.16,40.17,40.14,40.15,28200.0,35.3074,35.3162,35.2898,35.2986,28200.0
2012-04-30 13:10:00,40.17,40.19,40.16,40.18,21900.0,35.3162,35.3337,35.3074,35.3249,21900.0
2012-04-30 13:20:00,40.19,40.2,40.13,40.15,29400.0,35.3337,35.3425,35.281,35.2986,29400.0
2012-04-30 13:30:00,40.16,40.17,40.1,40.11,42600.0,35.3074,35.3162,35.2546,35.2634,42600.0
2012-04-30 13:40:00,40.11,40.12,40.09,40.11,29400.0,35.2634,35.2722,35.2458,35.2634,29400.0
2012-04-30 13:50:00,40.11,40.14,40.1,40.13,15300.0,35.2634,35.2898,35.2546,35.281,15300.0
2012-04-30 14:00:00,40.16,40.16,40.08,40.08,34200.0,35.3074,35.3074,35.237,35.237,34200.0
2012-04-30 14:10:00,40.09,40.1,40.02,40.09,94500.0,35.2458,35.2546,35.1843,35.2458,94500.0
2012-04-30 14:20:00,40.09,40.14,40.08,40.1,48900.0,35.2458,35.2898,35.237,35.2546,48900.0
2012-04-30 14:30:00,40.11,40.14,40.07,40.12,66600.0,35.2634,35.2898,35.2282,35.2722,66600.0
2012-04-30 14:40:00,40.13,40.17,40.11,40.17,68400.0,35.281,35.3162,35.2634,35.3162,68400.0
2012-04-30 14:50:00,40.17,40.18,40.13,40.13,51000.0,35.3162,35.3249,35.281,35.281,51000.0
2012-04-30 15:00:00,40.13,40.16,40.13,40.15,51300.0,35.281,35.3074,35.281,35.2986,51300.0
2012-04-30 15:10:00,40.14,40.16,40.13,40.15,42600.0,35.2898,35.3074,35.281,35.2986,42600.0
2012-04-30 15:20:00,40.15,40.16,40.08,40.09,61200.0,35.2986,35.3074,35.237,35.2458,61200.0
2012-04-30 15:30:00,40.09,40.09,40.07,40.09,122100.0,35.2458,35.2458,35.2282,35.2458,122100.0
2012-04-30 15:40:00,40.09,40.15,40.09,40.09,143400.0,35.2458,35.2986,35.2458,35.2458,143400.0
2012-04-30 15:50:00,40.09,40.12,40.04,40.07,237600.0,35.2458,35.2722,35.2019,35.2282,237600.0
2012-05-01 09:30:00,40.22,40.33,40.12,40.25,67800.0,35.3601,35.4568,35.2722,35.3865,67800.0
2012-05-01 09:40:00,40.27,40.34,40.22,40.25,45900.0,35.4041,35.4656,35.3601,35.3865,45900.0
2012-05-01 09:50:00,40.24,40.26,39.99,39.99,120000.0,35.3777,35.3953,35.1579,35.1579,120000.0
2012-05-01 10:00:00,40.01,40.34,39.98,40.3,78600.0,35.1755,35.4656,35.1491,35.4304,78600.0
2012-05-01 10:10:00,40.31,40.46,40.3,40.45,92100.0,35.4392,35.5711,35.4304,35.5623,92100.0
2012-05-01 10:20:00,40.43,40.53,40.43,40.53,57900.0,35.5447,35.6327,35.5447,35.6327,57900.0
2012-05-01 10:30:00,40.53,40.55,40.44,40.52,98400.0,35.6327,35.6502,35.5535,35.6239,98400.0
2012-05-01 10:40:00,40.52,40.55,40.48,40.51,52500.0,35.6239,35.6502,35.5887,35.6151,52500.0
2012-05-01 10:50:00,40.53,40.56,40.5,40.54,47400.0,35.6327,35.659,35.6063,35.6414,47400.0
2012-05-01 11:00:00,40.54,40.58,40.53,40.58,45300.0,35.6414,35.6766,35.6327,35.6766,45300.0
2012-05-01 11:10:00,40.58,40.69,40.57,40.65,151500.0,35.6766,35.7733,35.6678,35.7382,151500.0
2012-05-01 11:20:00,40.67,40.68,40.57,40.62,128400.0,35.7557,35.7645,35.6678,35.7118,128400.0
2012-05-01 11:30:00,40.62,40.65,40.59,40.62,53100.0,35.7118,35.7382,35.6854,35.7118,53100.0
2012-05-01 11:40:00,40.61,40.71,40.6,40.65,144900.0,35.703,35.7909,35.6942,35.7382,144900.0
2012-05-01 11:50:00,40.65,40.67,40.61,40.64,42300.0,35.7382,35.7557,35.703,35.7294,42300.0
2012-05-01 12:00:00,40.64,40.66,40.54,40.55,58800.0,35.7294,35.7469,35.6414,35.6502,58800.0
2012-05-01 12:10:00,40.56,40.59,40.55,40.56,39000.0,35.659,35.6854,35.6502,35.659,39000.0
2012-05-01 12:20:00,40.58,40.63,40.57,40.61,59100.0,35.6766,35.7206,35.6678,35.703,59100.0
2012-05-01 12:30:00,40.59,40.59,40.51,40.52,38400.0,35.6854,35.6854,35.6151,35.6239,38400.0
2012-05-01 12:40:00,40.52,40.52,40.41,40.42,34800.0,35.6239,35.6239,35.5272,35.5359,34800.0
2012-05-01 12:50:00,40.4,40.46,40.4,40.45,21900.0,35.5184,35.5711,35.5184,35.5623,21900.0
2012-05-01 13:00:00,40.45,40.49,40.45,40.48,36600.0,35.5623,35.5975,35.5623,35.5887,36600.0
2012-05-01 13:10:00,40.49,40.49,40.44,40.47,51000.0,35.5975,35.5975,35.5535,35.5799,51000.0
2012-05-01 13:20:00,40.47,40.49,40.44,40.48,75000.0,35.5799,35.5975,35.5535,35.5887,75000.0
2012-05-01 13:30:00,40.48,40.48,40.42,40.43,45900.0,35.5887,35.5887,35.5359,35.5447,45900.0
2012-05-01 13:40:00,40.44,40.44,40.4,40.4,19500.0,35.5535,35.5535,35.5184,35.5184,19500.0
2012-05-01 13:50:00,40.39,40.39,40.33,40.35,58200.0,35.5096,35.5096,35.4568,35.4744,58200.0
2012-05-01 14:00:00,40.35,40.4,40.35,40.4,29700.0,35.4744,35.5184,35.4744,35.5184,29700.0
2012-05-01 14:10:00,40.4,40.41,40.37,40.4,75000.0,35.5184,35.5272,35.492,35.5184,75000.0
2012-05-01 14:20:00,40.4,40.43,40.36,40.41,107100.0,35.5184,35.5447,35.4832,35.5272,107100.0
2012-05-01 14:30:00,40.41,40.44,40.38,40.41,35400.0,35.5272,35.5535,35.5008,35.5272,35400.0
2012-05-01 14:40:00,40.41,40.43,40.35,40.42,111900.0,35.5272,35.5447,35.4744,35.5359,111900.0
2012-05-01 14:50:00,40.42,40.42,40.37,40.39,37200.0,35.5359,35.5359,35.492,35.5096,37200.0
2012-05-01 15:00:00,40.37,40.41,40.32,40.35,68700.0,35.492,35.5272,35.448,35.4744,68700.0
2012-05-01 15:10:00,40.34,40.34,40.24,40.29,85500.0,35.4656,35.4656,35.3777,35.4217,85500.0
2012-05-01 15:20:00,40.29,40.29,40.24,40.27,77100.0,35.4217,35.4217,35.3777,35.4041,77100.0
2012-05-01 15:30:00,40.27,40.28,40.25,40.27,102000.0,35.4041,35.4129,35.3865,35.4041,102000.0
2012-05-01 15:40:00,40.27,40.28,40.23,40.27,85800.0,35.4041,35.4129,35.3689,35.4041,85800.0
2012-05-01 15:50:00,40.27,40.27,40.18,40.21,183300.0,35.4041,35.4041,35.3249,35.3513,183300.0
2012-05-02 09:30:00,39.98,40.37,39.98,40.36,97200.0,35.1491,35.492,35.1491,35.4832,97200.0
2012-05-02 09:40:00,40.36,40.46,40.32,40.36,83400.0,35.4832,35.5711,35.448,35.4832,83400.0
2012-05-02 09:50:00,40.38,40.38,40.28,40.28,47700.0,35.5008,35.5008,35.4129,35.4129,47700.0
2012-05-02 10:00:00,40.31,40.37,40.19,40.23,82200.0,35.4392,35.492,35.3337,35.3689,82200.0
2012-05-02 10:10:00,40.24,40.25,40.12,40.14,45000.0,35.3777,35.3865,35.2722,35.2898,45000.0
2012-05-02 10:20:00,40.15,40.19,40.11,40.14,47100.0,35.2986,35.3337,35.2634,35.2898,47100.0
2012-05-02 10:30:00,40.15,40.21,40.11,40.13,53700.0,35.2986,35.3513,35.2634,35.281,53700.0
2012-05-02 10:40:00,40.13,40.25,40.13,40.2,47100.0,35.281,35.3865,35.281,35.3425,47100.0
2012-05-02 10:50:00,40.2,40.38,40.19,40.32,59100.0,35.3425,35.5008,35.3337,35.448,59100.0
2012-05-02 11:00:00,40.32,40.35,40.26,40.27,37500.0,35.448,35.4744,35.3953,35.4041,37500.0
2012-05-02 11:10:00,40.28,40.36,40.28,40.33,42000.0,35.4129,35.4832,35.4129,35.4568,42000.0
2012-05-02 11:20:00,40.34,40.36,40.3,40.33,57000.0,35.4656,35.4832,35.4304,35.4568,57000.0
2012-05-02 11:30:00,40.33,40.37,40.33,40.37,18900.0,35.4568,35.492,35.4568,35.492,18900.0
2012-05-02 11:40:00,40.35,40.38,40.33,40.34,21900.0,35.4744,35.5008,35.4568,35.4656,21900.0
2012-05-02 11:50:00,40.34,40.38,40.32,40.33,78900.0,35.4656,35.5008,35.448,35.4568,78900.0
2012-05-02 12:00:00,40.33,40.35,40.29,40.34,52800.0,35.4568,35.4744,35.4217,35.4656,52800.0
2012-05-02 12:10:00,40.35,40.45,40.35,40.41,51600.0,35.4744,35.5623,35.4744,35.5272,51600.0
2012-05-02 12:20:00,40.41,40.49,40.4,40.44,130800.0,35.5272,35.5975,35.5184,35.5535,130800.0
2012-05-02 12:30:00,40.44,40.5,40.44,40.46,36600.0,35.5535,35.6063,35.5535,35.5711,36600.0
2012-05-02 12:40:00,40.47,40.52,40.46,40.5,61800.0,35.5799,35.6239,35.5711,35.6063,61800.0
2012-05-02 12:50:00,40.51,40.56,40.5,40.55,65700.0,35.6151,35.659,35.6063,35.6502,65700.0
2012-05-02 13:00:00,40.55,40.56,40.52,40.55,45300.0,35.6502,35.659,35.6239,35.6502,45300.0
2012-05-02 13:10:00,40.55,40.58,40.53,40.53,82800.0,35.6502,35.6766,35.6327,35.6327,82800.0
2012-05-02 13:20:00,40.53,40.55,40.52,40.53,35100.0,35.6327,35.6502,35.6239,35.6327,35100.0
2012-05-02 13:30:00,40.53,40.53,40.44,40.49,137400.0,35.6327,35.6327,35.5535,35.5975,137400.0
2012-05-02 13:40:00,40.49,40.57,40.48,40.56,43500.0,35.5975,35.6678,35.5887,35.659,43500.0
2012-05-02 13:50:00,40.56,40.61,40.52,40.57,39000.0,35.659,35.703,35.6239,35.6678,39000.0
2012-05-02 14:00:00,40.56,40.59,40.54,40.59,43800.0,35.659,35.6854,35.6414,35.6854,43800.0
2012-05-02 14:10:00,40.59,40.59,40.54,40.56,33000.0,35.6854,35.6854,35.6414,35.659,33000.0
2012-05-02 14:20:00,40.55,40.63,40.55,40.6,66300.0,35.6502,35.7206,35.6502,35.6942,66300.0
2012-05-02 14:30:00,40.6,40.61,40.55,40.6,163200.0,35.6942,35.703,35.6502,35.6942,163200.0
2012-05-02 14:40:00,40.6,40.6,40.55,40.57,63000.0,35.6942,35.6942,35.6502,35.6678,63000.0
2012-05-02 14:50:00,40.57,40.61,40.57,40.61,51600.0,35.6678,35.703,35.6678,35.703,51600.0
2012-05-02 15:00:00,40.61,40.61,40.46,40.46,61800.0,35.703,35.703,35.5711,35.5711,61800.0
2012-05-02 15:10:00,40.46,40.55,40.46,40.53,105600.0,35.5711,35.6502,35.5711,35.6327,105600.0
2012-05-02 15:20:00,40.53,40.56,40.53,40.55,70200.0,35.6327,35.659,35.6327,35.6502,70200.0
2012-05-02 15:30:00,40.56,40.61,40.53,40.54,156900.0,35.659,35.703,35.6327,35.6414,156900.0
2012-05-02 15:40:00,40.54,40.58,40.52,40.52,197700.0,35.6414,35.6766,35.6239,35.6239,197700.0
2012-05-02 15:50:00,40.52,40.53,40.48,40.51,263400.0,35.6239,35.6327,35.5887,35.6151,263400.0
2012-05-03 09:30:00,40.59,40.66,40.56,40.62,48600.0,35.6854,35.7469,35.659,35.7118,48600.0
2012-05-03 09:40:00,40.62,40.73,40.59,40.71,44400.0,35.7118,35.8085,35.6854,35.7909,44400.0
2012-05-03 09:50:00,40.69,40.71,40.64,40.67,45300.0,35.7733,35.7909,35.7294,35.7557,45300.0
2012-05-03 10:00:00,40.66,40.7,40.54,40.63,84300.0,35.7469,35.7821,35.6414,35.7206,84300.0
2012-05-03 10:10:00,40.63,40.64,40.51,40.51,46800.0,35.7206,35.7294,35.6151,35.6151,46800.0
2012-05-03 10:20:00,40.5,40.53,40.43,40.53,30300.0,35.6063,35.6327,35.5447,35.6327,30300.0
2012-05-03 10:30:00,40.55,40.67,40.52,40.67,61200.0,35.6502,35.7557,35.6239,35.7557,61200.0
2012-05-03 10:40:00,40.67,40.7,40.64,40.7,37200.0,35.7557,35.7821,35.7294,35.7821,37200.0
2012-05-03 10:50:00,40.69,40.9,40.64,40.9,130200.0,35.7733,35.9579,35.7294,35.9579,130200.0
2012-05-03 11:00:00,40.9,40.95,40.87,40.95,96000.0,35.9579,36.0019,35.9316,36.0019,96000.0
2012-05-03 11:10:00,40.93,41.09,40.93,41.04,143100.0,35.9843,36.125,35.9843,36.081,143100.0
2012-05-03 11:20:00,41.05,41.09,41.0,41.02,59400.0,36.0898,36.125,36.0459,36.0634,59400.0
2012-05-03 11:30:00,41.02,41.03,40.93,40.96,95100.0,36.0634,36.0722,35.9843,36.0107,95100.0
2012-05-03 11:40:00,40.94,40.94,40.78,40.78,42300.0,35.9931,35.9931,35.8524,35.8524,42300.0
2012-05-03 11:50:00,40.78,40.88,40.75,40.87,69900.0,35.8524,35.9404,35.8261,35.9316,69900.0
2012-05-03 12:00:00,40.88,40.88,40.78,40.84,53100.0,35.9404,35.9404,35.8524,35.9052,53100.0
2012-05-03 12:10:00,40.85,40.86,40.79,40.84,30600.0,35.914,35.9228,35.8612,35.9052,30600.0
2012-05-03 12:20:00,40.84,40.85,40.78,40.83,32400.0,35.9052,35.914,35.8524,35.8964,32400.0
2012-05-03 12:30:00,40.83,40.85,40.8,40.83,22200.0,35.8964,35.914,35.87,35.8964,22200.0
2012-05-03 12:40:00,40.84,40.86,40.78,40.81,20400.0,35.9052,35.9228,35.8524,35.8788,20400.0
2012-05-03 12:50:00,40.82,40.84,40.77,40.79,57300.0,35.8876,35.9052,35.8437,35.8612,57300.0
2012-05-03 13:00:00,40.79,40.86,40.78,40.85,35100.0,35.8612,35.9228,35.8524,35.914,35100.0
2012-05-03 13:10:00,40.85,40.85,40.79,40.84,32700.0,35.914,35.914,35.8612,35.9052,32700.0
2012-05-03 13:20:00,40.84,40.92,40.83,40.9,60000.0,35.9052,35.9755,35.8964,35.9579,60000.0
2012-05-03 13:30:00,40.9,40.9,40.8,40.83,137700.0,35.9579,35.9579,35.87,35.8964,137700.0
2012-05-03 13:40:00,40.83,40.83,40.67,40.74,79800.0,35.8964,35.8964,35.7557,35.8173,79800.0
2012-05-03 13:50:00,40.74,40.78,40.7,40.72,70200.0,35.8173,35.8524,35.7821,35.7997,70200.0
2012-05-03 14:00:00,40.73,40.74,40.69,40.72,47700.0,35.8085,35.8173,35.7733,35.7997,47700.0
2012-05-03 14:10:00,40.73,40.77,40.69,40.76,45600.0,35.8085,35.8437,35.7733,35.8349,45600.0
2012-05-03 14:20:00,40.75,40.76,40.73,40.74,66600.0,35.8261,35.8349,35.8085,35.8173,66600.0
2012-05-03 14:30:00,40.74,40.77,40.73,40.74,68700.0,35.8173,35.8437,35.8085,35.8173,68700.0
2012-05-03 14:40:00,40.74,40.75,40.66,40.67,75900.0,35.8173,35.8261,35.7469,35.7557,75900.0
2012-05-03 14:50:00,40.67,40.69,40.6,40.61,113100.0,35.7557,35.7733,35.6942,35.703,113100.0
2012-05-03 15:00:00,40.61,40.65,40.53,40.55,200100.0,35.703,35.7382,35.6327,35.6502,200100.0
2012-05-03 15:10:00,40.55,40.65,40.51,40.62,87000.0,35.6502,35.7382,35.6151,35.7118,87000.0
2012-05-03 15:20:00,40.62,40.67,40.62,40.64,102300.0,35.7118,35.7557,35.7118,35.7294,102300.0
2012-05-03 15:30:00,40.64,40.72,40.64,40.64,185700.0,35.7294,35.7997,35.7294,35.7294,185700.0
2012-05-03 15:40:00,40.64,40.67,40.62,40.66,187200.0,35.7294,35.7557,35.7118,35.7469,187200.0
2012-05-03 15:50:00,40.66,40.68,40.62,40.63,232500.0,35.7469,35.7645,35.7118,35.7206,232500.0
2012-05-04 09:30:00,40.49,40.49,40.33,40.4,66000.0,35.5975,35.5975,35.4568,35.5184,66000.0
2012-05-04 09:40:00,40.37,40.4,40.21,40.31,66600.0,35.492,35.5184,35.3513,35.4392,66600.0
2012-05-04 09:50:00,40.3,40.41,40.29,40.33,126900.0,35.4304,35.5272,35.4217,35.4568,126900.0
2012-05-04 10:00:00,40.34,40.47,40.28,40.43,89700.0,35.4656,35.5799,35.4129,35.5447,89700.0
2012-05-04 10:10:00,40.42,40.49,40.33,40.33,90300.0,35.5359,35.5975,35.4568,35.4568,90300.0
2012-05-04 10:20:00,40.33,40.35,40.29,40.29,78900.0,35.4568,35.4744,35.4217,35.4217,78900.0
2012-05-04 10:30:00,40.29,40.31,40.17,40.21,83400.0,35.4217,35.4392,35.3162,35.3513,83400.0
2012-05-04 10:40:00,40.21,40.36,40.21,40.35,84900.0,35.3513,35.4832,35.3513,35.4744,84900.0
2012-05-04 10:50:00,40.35,40.4,40.32,40.39,48000.0,35.4744,35.5184,35.448,35.5096,48000.0
2012-05-04 11:00:00,40.39,40.4,40.32,40.36,48600.0,35.5096,35.5184,35.448,35.4832,48600.0
2012-05-04 11:10:00,40.36,40.43,40.35,40.41,83400.0,35.4832,35.5447,35.4744,35.5272,83400.0
2012-05-04 11:20:00,40.42,40.44,40.4,40.42,49200.0,35.5359,35.5535,35.5184,35.5359,49200.0
2012-05-04 11:30:00,40.42,40.43,40.37,40.4,113100.0,35.5359,35.5447,35.492,35.5184,113100.0
2012-05-04 11:40:00,40.4,40.44,40.39,40.43,78600.0,35.5184,35.5535,35.5096,35.5447,78600.0
2012-05-04 11:50:00,40.43,40.43,40.36,40.37,72300.0,35.5447,35.5447,35.4832,35.492,72300.0
2012-05-04 12:00:00,40.37,40.4,40.35,40.4,61200.0,35.492,35.5184,35.4744,35.5184,61200.0
2012-05-04 12:10:00,40.4,40.4,40.34,40.35,67800.0,35.5184,35.5184,35.4656,35.4744,67800.0
2012-05-04 12:20:00,40.35,40.38,40.33,40.37,56700.0,35.4744,35.5008,35.4568,35.492,56700.0
2012-05-04 12:30:00,40.37,40.38,40.31,40.34,67800.0,35.492,35.5008,35.4392,35.4656,67800.0
2012-05-04 12:40:00,40.33,40.37,40.32,40.33,75000.0,35.4568,35.492,35.448,35.4568,75000.0
2012-05-04 12:50:00,40.32,40.36,40.32,40.32,67500.0,35.448,35.4832,35.448,35.448,67500.0
2012-05-04 13:00:00,40.33,40.34,40.29,40.29,41100.0,35.4568,35.4656,35.4217,35.4217,41100.0
2012-05-04 13:10:00,40.3,40.31,40.26,40.28,21000.0,35.4304,35.4392,35.3953,35.4129,21000.0
2012-05-04 13:20:00,40.28,40.31,40.26,40.31,35700.0,35.4129,35.4392,35.3953,35.4392,35700.0
2012-05-04 13:30:00,40.31,40.32,40.28,40.29,66600.0,35.4392,35.448,35.4129,35.4217,66600.0
2012-05-04 13:40:00,40.29,40.3,40.26,40.29,45000.0,35.4217,35.4304,35.3953,35.4217,45000.0
2012-05-04 13:50:00,40.29,40.33,40.29,40.33,34200.0,35.4217,35.4568,35.4217,35.4568,34200.0
2012-05-04 14:00:00,40.32,40.32,40.26,40.26,42000.0,35.448,35.448,35.3953,35.3953,42000.0
2012-05-04 14:10:00,40.26,40.27,40.23,40.27,51600.0,35.3953,35.4041,35.3689,35.4041,51600.0
2012-05-04 14:20:00,40.27,40.34,40.26,40.28,169500.0,35.4041,35.4656,35.3953,35.4129,169500.0
2012-05-04 14:30:00,40.28,40.28,40.24,40.27,41400.0,35.4129,35.4129,35.3777,35.4041,41400.0
2012-05-04 14:40:00,40.26,40.3,40.24,40.29,59400.0,35.3953,35.4304,35.3777,35.4217,59400.0
2012-05-04 14:50:00,40.29,40.35,40.25,40.29,49200.0,35.4217,35.4744,35.3865,35.4217,49200.0
2012-05-04 15:00:00,40.29,40.32,40.29,40.29,65100.0,35.4217,35.448,35.4217,35.4217,65100.0
2012-05-04 15:10:00,40.29,40.31,40.27,40.3,58500.0,35.4217,35.4392,35.4041,35.4304,58500.0
2012-05-04 15:20:00,40.29,40.32,40.28,40.3,62400.0,35.4217,35.448,35.4129,35.4304,62400.0
2012-05-04 15:30:00,40.3,40.35,40.27,40.33,108300.0,35.4304,35.4744,35.4041,35.4568,108300.0
2012-05-04 15:40:00,40.32,40.4,40.32,40.39,135000.0,35.448,35.5184,35.448,35.5096,135000.0
2012-05-04 15:50:00,40.39,40.39,40.33,40.36,291600.0,35.5096,35.5096,35.4568,35.4832,291600.0
2012-05-07 09:30:00,40.32,40.38,40.17,40.32,113400.0,35.448,35.5008,35.3162,35.448,113400.0
2012-05-07 09:40:00,40.31,40.37,40.24,40.24,71700.0,35.4392,35.492,35.3777,35.3777,71700.0
2012-05-07 09:50:00,40.24,40.32,40.23,40.32,60000.0,35.3777,35.448,35.3689,35.448,60000.0
2012-05-07 10:00:00,40.32,40.42,40.31,40.42,50100.0,35.448,35.5359,35.4392,35.5359,50100.0
2012-05-07 10:10:00,40.39,40.42,40.33,40.36,73200.0,35.5096,35.5359,35.4568,35.4832,73200.0
2012-05-07 10:20:00,40.36,40.4,40.24,40.24,61500.0,35.4832,35.5184,35.3777,35.3777,61500.0
2012-05-07 10:30:00,40.24,40.27,40.14,40.18,138300.0,35.3777,35.4041,35.2898,35.3249,138300.0
2012-05-07 10:40:00,40.18,40.3,40.18,40.28,42300.0,35.3249,35.4304,35.3249,35.4129,42300.0
2012-05-07 10:50:00,40.3,40.35,40.27,40.29,37500.0,35.4304,35.4744,35.4041,35.4217,37500.0
2012-05-07 11:00:00,40.31,40.37,40.29,40.37,68700.0,35.4392,35.492,35.4217,35.492,68700.0
2012-05-07 11:10:00,40.36,40.43,40.35,40.42,53400.0,35.4832,35.5447,35.4744,35.5359,53400.0
2012-05-07 11:20:00,40.42,40.43,40.36,40.37,48300.0,35.5359,35.5447,35.4832,35.492,48300.0
2012-05-07 11:30:00,40.37,40.41,40.37,40.37,22800.0,35.492,35.5272,35.492,35.492,22800.0
2012-05-07 11:40:00,40.37,40.39,40.35,40.38,22800.0,35.492,35.5096,35.4744,35.5008,22800.0
2012-05-07 11:50:00,40.38,40.41,40.35,40.38,21000.0,35.5008,35.5272,35.4744,35.5008,21000.0
2012-05-07 12:00:00,40.38,40.38,40.31,40.31,40200.0,35.5008,35.5008,35.4392,35.4392,40200.0
2012-05-07 12:10:00,40.31,40.32,40.23,40.25,65700.0,35.4392,35.448,35.3689,35.3865,65700.0
2012-05-07 12:20:00,40.25,40.3,40.24,40.3,36900.0,35.3865,35.4304,35.3777,35.4304,36900.0
2012-05-07 12:30:00,40.3,40.4,40.3,40.4,36300.0,35.4304,35.5184,35.4304,35.5184,36300.0
2012-05-07 12:40:00,40.4,40.42,40.38,40.42,26700.0,35.5184,35.5359,35.5008,35.5359,26700.0
2012-05-07 12:50:00,40.41,40.42,40.39,40.41,42000.0,35.5272,35.5359,35.5096,35.5272,42000.0
2012-05-07 13:00:00,40.41,40.42,40.38,40.38,12300.0,35.5272,35.5359,35.5008,35.5008,12300.0
2012-05-07 13:10:00,40.38,40.42,40.38,40.41,27000.0,35.5008,35.5359,35.5008,35.5272,27000.0
2012-05-07 13:20:00,40.41,40.45,40.38,40.41,41400.0,35.5272,35.5623,35.5008,35.5272,41400.0
2012-05-07 13:30:00,40.41,40.44,40.39,40.44,40800.0,35.5272,35.5535,35.5096,35.5535,40800.0
2012-05-07 13:40:00,40.43,40.46,40.42,40.44,79200.0,35.5447,35.5711,35.5359,35.5535,79200.0
2012-05-07 13:50:00,40.44,40.51,40.43,40.46,40200.0,35.5535,35.6151,35.5447,35.5711,40200.0
2012-05-07 14:00:00,40.47,40.54,40.47,40.52,44700.0,35.5799,35.6414,35.5799,35.6239,44700.0
2012-05-07 14:10:00,40.53,40.54,40.48,40.48,38100.0,35.6327,35.6414,35.5887,35.5887,38100.0
2012-05-07 14:20:00,40.48,40.48,40.45,40.48,34500.0,35.5887,35.5887,35.5623,35.5887,34500.0
2012-05-07 14:30:00,40.48,40.49,40.45,40.48,37800.0,35.5887,35.5975,35.5623,35.5887,37800.0
2012-05-07 14:40:00,40.49,40.49,40.45,40.46,26400.0,35.5975,35.5975,35.5623,35.5711,26400.0
2012-05-07 14:50:00,40.46,40.51,40.45,40.5,35400.0,35.5711,35.6151,35.5623,35.6063,35400.0
2012-05-07 15:00:00,40.5,40.53,40.48,40.5,65100.0,35.6063,35.6327,35.5887,35.6063,65100.0
2012-05-07 15:10:00,40.5,40.53,40.5,40.53,87600.0,35.6063,35.6327,35.6063,35.6327,87600.0
2012-05-07 15:20:00,40.53,40.57,40.52,40.54,98700.0,35.6327,35.6678,35.6239,35.6414,98700.0
2012-05-07 15:30:00,40.54,40.6,40.53,40.56,113700.0,35.6414,35.6942,35.6327,35.659,113700.0
2012-05-07 15:40:00,40.57,40.59,40.55,40.58,106800.0,35.6678,35.6854,35.6502,35.6766,106800.0
2012-05-07 15:50:00,40.57,40.58,40.5,40.53,158100.0,35.6678,35.6766,35.6063,35.6327,158100.0
2012-05-08 09:30:00,40.28,40.36,39.98,40.01,205800.0,35.4129,35.4832,35.1491,35.1755,205800.0
2012-05-08 09:40:00,40.05,40.09,39.95,40.04,87300.0,35.2107,35.2458,35.1227,35.2019,87300.0
2012-05-08 09:50:00,40.04,40.23,39.98,40.18,131400.0,35.2019,35.3689,35.1491,35.3249,131400.0
2012-05-08 10:00:00,40.19,40.25,40.11,40.22,154500.0,35.3337,35.3865,35.2634,35.3601,154500.0
2012-05-08 10:10:00,40.24,40.29,40.15,40.15,211800.0,35.3777,35.4217,35.2986,35.2986,211800.0
2012-05-08 10:20:00,40.16,40.2,40.08,40.19,270300.0,35.3074,35.3425,35.237,35.3337,270300.0
2012-05-08 10:30:00,40.19,40.2,40.06,40.19,184500.0,35.3337,35.3425,35.2194,35.3337,184500.0
2012-05-08 10:40:00,40.17,40.17,40.08,40.17,72300.0,35.3162,35.3162,35.237,35.3162,72300.0
2012-05-08 10:50:00,40.16,40.17,40.09,40.16,47100.0,35.3074,35.3162,35.2458,35.3074,47100.0
2012-05-08 11:00:00,40.16,40.16,40.04,40.13,101100.0,35.3074,35.3074,35.2019,35.281,101100.0
2012-05-08 11:10:00,40.13,40.17,40.07,40.16,168300.0,35.281,35.3162,35.2282,35.3074,168300.0
2012-05-08 11:20:00,40.16,40.17,40.1,40.15,206400.0,35.3074,35.3162,35.2546,35.2986,206400.0
2012-05-08 11:30:00,40.14,40.26,40.12,40.25,127800.0,35.2898,35.3953,35.2722,35.3865,127800.0
2012-05-08 11:40:00,40.26,40.29,40.21,40.26,78000.0,35.3953,35.4217,35.3513,35.3953,78000.0
2012-05-08 11:50:00,40.3,40.42,40.26,40.42,79800.0,35.4304,35.5359,35.3953,35.5359,79800.0
2012-05-08 12:00:00,40.42,40.42,40.33,40.34,60600.0,35.5359,35.5359,35.4568,35.4656,60600.0
2012-05-08 12:10:00,40.35,40.38,40.34,40.38,44400.0,35.4744,35.5008,35.4656,35.5008,44400.0
2012-05-08 12:20:00,40.38,40.38,40.31,40.33,69600.0,35.5008,35.5008,35.4392,35.4568,69600.0
2012-05-08 12:30:00,40.33,40.46,40.33,40.45,51600.0,35.4568,35.5711,35.4568,35.5623,51600.0
2012-05-08 12:40:00,40.45,40.52,40.42,40.46,128700.0,35.5623,35.6239,35.5359,35.5711,128700.0
2012-05-08 12:50:00,40.45,40.46,40.38,40.38,53100.0,35.5623,35.5711,35.5008,35.5008,53100.0
2012-05-08 13:00:00,40.38,40.41,40.37,40.41,45600.0,35.5008,35.5272,35.492,35.5272,45600.0
2012-05-08 13:10:00,40.43,40.56,40.43,40.53,95100.0,35.5447,35.659,35.5447,35.6327,95100.0
2012-05-08 13:20:00,40.55,40.66,40.54,40.66,100500.0,35.6502,35.7469,35.6414,35.7469,100500.0
2012-05-08 13:30:00,40.66,40.7,40.63,40.68,161100.0,35.7469,35.7821,35.7206,35.7645,161100.0
2012-05-08 13:40:00,40.68,40.69,40.65,40.69,45600.0,35.7645,35.7733,35.7382,35.7733,45600.0
2012-05-08 13:50:00,40.69,40.7,40.63,40.65,46800.0,35.7733,35.7821,35.7206,35.7382,46800.0
2012-05-08 14:00:00,40.65,40.7,40.61,40.69,60300.0,35.7382,35.7821,35.703,35.7733,60300.0
2012-05-08 14:10:00,40.7,40.71,40.65,40.65,75900.0,35.7821,35.7909,35.7382,35.7382,75900.0
2012-05-08 14:20:00,40.66,40.7,40.66,40.7,62400.0,35.7469,35.7821,35.7469,35.7821,62400.0
2012-05-08 14:30:00,40.71,40.87,40.71,40.87,162000.0,35.7909,35.9316,35.7909,35.9316,162000.0
2012-05-08 14:40:00,40.87,40.9,40.81,40.83,173700.0,35.9316,35.9579,35.8788,35.8964,173700.0
2012-05-08 14:50:00,40.83,40.89,40.82,40.89,160500.0,35.8964,35.9492,35.8876,35.9492,160500.0
2012-05-08 15:00:00,40.88,40.97,40.82,40.89,228000.0,35.9404,36.0195,35.8876,35.9492,228000.0
2012-05-08 15:10:00,40.89,41.09,40.88,40.98,363300.0,35.9492,36.125,35.9404,36.0283,363300.0
2012-05-08 15:20:00,40.97,41.01,40.78,40.86,351300.0,36.0195,36.0547,35.8524,35.9228,351300.0
2012-05-08 15:30:00,40.86,40.98,40.84,40.96,286200.0,35.9228,36.0283,35.9052,36.0107,286200.0
2012-05-08 15:40:00,40.96,41.06,40.92,40.97,319500.0,36.0107,36.0986,35.9755,36.0195,319500.0
2012-05-08 15:50:00,40.97,41.12,40.97,41.01,641100.0,36.0195,36.1514,36.0195,36.0547,641100.0
2012-05-09 09:30:00,40.72,40.76,40.47,40.56,138600.0,35.7997,35.8349,35.5799,35.659,138600.0
2012-05-09 09:40:00,40.56,40.84,40.55,40.72,115500.0,35.659,35.9052,35.6502,35.7997,115500.0
2012-05-09 09:50:00,40.74,40.81,40.68,40.79,139200.0,35.8173,35.8788,35.7645,35.8612,139200.0
2012-05-09 10:00:00,40.8,40.91,40.77,40.81,120300.0,35.87,35.9667,35.8437,35.8788,120300.0
2012-05-09 10:10:00,40.82,40.88,40.61,40.62,146100.0,35.8876,35.9404,35.703,35.7118,146100.0
2012-05-09 10:20:00,40.64,40.65,40.52,40.62,127200.0,35.7294,35.7382,35.6239,35.7118,127200.0
2012-05-09 10:30:00,40.63,40.72,40.61,40.7,88800.0,35.7206,35.7997,35.703,35.7821,88800.0
2012-05-09 10:40:00,40.74,40.91,40.72,40.86,69300.0,35.8173,35.9667,35.7997,35.9228,69300.0
2012-05-09 10:50:00,40.87,41.18,40.85,41.11,169800.0,35.9316,36.2041,35.914,36.1426,169800.0
2012-05-09 11:00:00,41.1,41.17,40.99,41.11,127500.0,36.1338,36.1953,36.0371,36.1426,127500.0
2012-05-09 11:10:00,41.13,41.37,41.11,41.37,136800.0,36.1602,36.3712,36.1426,36.3712,136800.0
2012-05-09 11:20:00,41.35,41.48,41.35,41.4,123000.0,36.3536,36.4679,36.3536,36.3975,123000.0
2012-05-09 11:30:00,41.39,41.44,41.29,41.44,89700.0,36.3887,36.4327,36.3008,36.4327,89700.0
2012-05-09 11:40:00,41.46,41.46,41.34,41.37,123300.0,36.4503,36.4503,36.3448,36.3712,123300.0
2012-05-09 11:50:00,41.38,41.4,41.3,41.35,113100.0,36.3799,36.3975,36.3096,36.3536,113100.0
2012-05-09 12:00:00,41.35,41.41,41.33,41.38,117600.0,36.3536,36.4063,36.336,36.3799,117600.0
2012-05-09 12:10:00,41.36,41.4,41.33,41.39,115200.0,36.3624,36.3975,36.336,36.3887,115200.0
2012-05-09 12:20:00,41.39,41.4,41.22,41.22,191400.0,36.3887,36.3975,36.2393,36.2393,191400.0
2012-05-09 12:30:00,41.22,41.23,41.11,41.15,99600.0,36.2393,36.2481,36.1426,36.1777,99600.0
2012-05-09 12:40:00,41.17,41.25,41.13,41.25,80100.0,36.1953,36.2657,36.1602,36.2657,80100.0
2012-05-09 12:50:00,41.24,41.28,41.18,41.28,46800.0,36.2569,36.292,36.2041,36.292,46800.0
2012-05-09 13:00:00,41.26,41.36,41.24,41.24,89400.0,36.2744,36.3624,36.2569,36.2569,89400.0
2012-05-09 13:10:00,41.25,41.3,41.16,41.19,65400.0,36.2657,36.3096,36.1865,36.2129,65400.0
2012-05-09 13:20:00,41.2,41.39,41.19,41.29,80700.0,36.2217,36.3887,36.2129,36.3008,80700.0
2012-05-09 13:30:00,41.31,41.45,41.31,41.4,81600.0,36.3184,36.4415,36.3184,36.3975,81600.0
2012-05-09 13:40:00,41.41,41.49,41.39,41.43,54600.0,36.4063,36.4767,36.3887,36.4239,54600.0
2012-05-09 13:50:00,41.43,41.49,41.41,41.44,69600.0,36.4239,36.4767,36.4063,36.4327,69600.0
2012-05-09 14:00:00,41.44,41.44,41.28,41.29,66600.0,36.4327,36.4327,36.292,36.3008,66600.0
2012-05-09 14:10:00,41.29,41.31,41.18,41.18,86400.0,36.3008,36.3184,36.2041,36.2041,86400.0
2012-05-09 14:20:00,41.2,41.24,41.19,41.24,66300.0,36.2217,36.2569,36.2129,36.2569,66300.0
2012-05-09 14:30:00,41.24,41.25,41.16,41.21,63000.0,36.2569,36.2657,36.1865,36.2305,63000.0
2012-05-09 14:40:00,41.22,41.27,41.21,41.22,58200.0,36.2393,36.2832,36.2305,36.2393,58200.0
2012-05-09 14:50:00,41.22,41.26,41.19,41.23,69600.0,36.2393,36.2744,36.2129,36.2481,69600.0
2012-05-09 15:00:00,41.23,41.26,41.11,41.14,133500.0,36.2481,36.2744,36.1426,36.1689,133500.0
2012-05-09 15:10:00,41.14,41.26,41.12,41.23,120000.0,36.1689,36.2744,36.1514,36.2481,120000.0
2012-05-09 15:20:00,41.24,41.33,41.22,41.3,204300.0,36.2569,36.336,36.2393,36.3096,204300.0
2012-05-09 15:30:00,41.3,41.36,41.26,41.35,234900.0,36.3096,36.3624,36.2744,36.3536,234900.0
2012-05-09 15:40:00,41.34,41.45,41.32,41.37,270000.0,36.3448,36.4415,36.3272,36.3712,270000.0
2012-05-09 15:50:00,41.37,41.41,41.28,41.32,487200.0,36.3712,36.4063,36.292,36.3272,487200.0
2012-05-10 09:30:00,41.48,41.73,41.47,41.65,234300.0,36.4679,36.6877,36.4591,36.6173,234300.0
2012-05-10 09:40:00,41.64,41.7,41.47,41.51,122400.0,36.6085,36.6613,36.4591,36.4942,122400.0
2012-05-10 09:50:00,41.51,41.53,41.41,41.46,144000.0,36.4942,36.5118,36.4063,36.4503,144000.0
2012-05-10 10:00:00,41.46,41.59,41.45,41.52,186600.0,36.4503,36.5646,36.4415,36.503,186600.0
2012-05-10 10:10:00,41.54,41.56,41.32,41.35,230400.0,36.5206,36.5382,36.3272,36.3536,230400.0
2012-05-10 10:20:00,41.35,41.39,41.22,41.33,142500.0,36.3536,36.3887,36.2393,36.336,142500.0
2012-05-10 10:30:00,41.33,41.35,41.25,41.25,219300.0,36.336,36.3536,36.2657,36.2657,219300.0
2012-05-10 10:40:00,41.27,41.34,41.25,41.34,130500.0,36.2832,36.3448,36.2657,36.3448,130500.0
2012-05-10 10:50:00,41.34,41.34,41.26,41.32,102000.0,36.3448,36.3448,36.2744,36.3272,102000.0
2012-05-10 11:00:00,41.31,41.36,41.28,41.3,90300.0,36.3184,36.3624,36.292,36.3096,90300.0
2012-05-10 11:10:00,41.29,41.36,41.29,41.36,125400.0,36.3008,36.3624,36.3008,36.3624,125400.0
2012-05-10 11:20:00,41.35,41.37,41.3,41.32,149400.0,36.3536,36.3712,36.3096,36.3272,149400.0
2012-05-10 11:30:00,41.32,41.37,41.31,41.32,159300.0,36.3272,36.3712,36.3184,36.3272,159300.0
2012-05-10 11:40:00,41.32,41.34,41.27,41.31,87600.0,36.3272,36.3448,36.2832,36.3184,87600.0
2012-05-10 11:50:00,41.32,41.42,41.31,41.4,115800.0,36.3272,36.4151,36.3184,36.3975,115800.0
2012-05-10 12:00:00,41.4,41.42,41.32,41.36,94200.0,36.3975,36.4151,36.3272,36.3624,94200.0
2012-05-10 12:10:00,41.36,41.38,41.33,41.38,183300.0,36.3624,36.3799,36.336,36.3799,183300.0
2012-05-10 12:20:00,41.38,41.4,41.31,41.33,153600.0,36.3799,36.3975,36.3184,36.336,153600.0
2012-05-10 12:30:00,41.32,41.37,41.32,41.35,58500.0,36.3272,36.3712,36.3272,36.3536,58500.0
2012-05-10 12:40:00,41.35,41.36,41.3,41.31,157800.0,36.3536,36.3624,36.3096,36.3184,157800.0
2012-05-10 12:50:00,41.32,41.36,41.31,41.34,80400.0,36.3272,36.3624,36.3184,36.3448,80400.0
2012-05-10 13:00:00,41.34,41.36,41.3,41.31,81600.0,36.3448,36.3624,36.3096,36.3184,81600.0
2012-05-10 13:10:00,41.31,41.34,41.28,41.31,60300.0,36.3184,36.3448,36.292,36.3184,60300.0
2012-05-10 13:20:00,41.31,41.35,41.29,41.34,57900.0,36.3184,36.3536,36.3008,36.3448,57900.0
2012-05-10 13:30:00,41.34,41.35,41.28,41.28,106500.0,36.3448,36.3536,36.292,36.292,106500.0
2012-05-10 13:40:00,41.29,41.33,41.28,41.32,66900.0,36.3008,36.336,36.292,36.3272,66900.0
2012-05-10 13:50:00,41.32,41.34,41.25,41.26,110400.0,36.3272,36.3448,36.2657,36.2744,110400.0
2012-05-10 14:00:00,41.27,41.34,41.27,41.33,65400.0,36.2832,36.3448,36.2832,36.336,65400.0
2012-05-10 14:10:00,41.32,41.35,41.3,41.32,96300.0,36.3272,36.3536,36.3096,36.3272,96300.0
2012-05-10 14:20:00,41.32,41.35,41.31,41.34,68100.0,36.3272,36.3536,36.3184,36.3448,68100.0
2012-05-10 14:30:00,41.34,41.35,41.3,41.35,82200.0,36.3448,36.3536,36.3096,36.3536,82200.0
2012-05-10 14:40:00,41.34,41.35,41.25,41.25,149700.0,36.3448,36.3536,36.2657,36.2657,149700.0
2012-05-10 14:50:00,41.25,41.31,41.23,41.24,73800.0,36.2657,36.3184,36.2481,36.2569,73800.0
2012-05-10 15:00:00,41.24,41.27,41.15,41.2,238200.0,36.2569,36.2832,36.1777,36.2217,238200.0
2012-05-10 15:10:00,41.22,41.22,41.16,41.19,144900.0,36.2393,36.2393,36.1865,36.2129,144900.0
2012-05-10 15:20:00,41.19,41.19,40.99,40.99,228900.0,36.2129,36.2129,36.0371,36.0371,228900.0
2012-05-10 15:30:00,40.99,41.09,40.94,40.98,333900.0,36.0371,36.125,35.9931,36.0283,333900.0
2012-05-10 15:40:00,41.0,41.01,40.91,40.99,231000.0,36.0459,36.0547,35.9667,36.0371,231000.0
2012-05-10 15:50:00,40.97,41.0,40.91,40.99,346500.0,36.0195,36.0459,35.9667,36.0371,346500.0
2012-05-11 09:30:00,40.86,40.92,40.73,40.84,114600.0,35.9228,35.9755,35.8085,35.9052,114600.0
2012-05-11 09:40:00,40.85,40.96,40.85,40.89,132600.0,35.914,36.0107,35.914,35.9492,132600.0
2012-05-11 09:50:00,40.91,41.1,40.88,40.95,102900.0,35.9667,36.1338,35.9404,36.0019,102900.0
2012-05-11 10:00:00,40.97,41.03,40.9,40.91,117300.0,36.0195,36.0722,35.9579,35.9667,117300.0
2012-05-11 10:10:00,40.91,41.01,40.91,40.96,101700.0,35.9667,36.0547,35.9667,36.0107,101700.0
2012-05-11 10:20:00,40.96,41.02,40.93,40.95,69900.0,36.0107,36.0634,35.9843,36.0019,69900.0
2012-05-11 10:30:00,40.96,40.98,40.93,40.96,63300.0,36.0107,36.0283,35.9843,36.0107,63300.0
2012-05-11 10:40:00,40.95,41.01,40.93,40.98,66600.0,36.0019,36.0547,35.9843,36.0283,66600.0
2012-05-11 10:50:00,40.97,41.0,40.94,40.95,52800.0,36.0195,36.0459,35.9931,36.0019,52800.0
2012-05-11 11:00:00,40.95,40.97,40.9,40.92,106800.0,36.0019,36.0195,35.9579,35.9755,106800.0
2012-05-11 11:10:00,40.92,40.93,40.88,40.91,149400.0,35.9755,35.9843,35.9404,35.9667,149400.0
2012-05-11 11:20:00,40.91,40.92,40.76,40.85,211500.0,35.9667,35.9755,35.8349,35.914,211500.0
2012-05-11 11:30:00,40.85,40.93,40.83,40.84,206400.0,35.914,35.9843,35.8964,35.9052,206400.0
2012-05-11 11:40:00,40.85,40.9,40.79,40.83,206100.0,35.914,35.9579,35.8612,35.8964,206100.0
2012-05-11 11:50:00,40.83,40.85,40.82,40.84,119100.0,35.8964,35.914,35.8876,35.9052,119100.0
2012-05-11 12:00:00,40.84,40.85,40.83,40.84,187800.0,35.9052,35.914,35.8964,35.9052,187800.0
2012-05-11 12:10:00,40.84,40.94,40.82,40.86,259200.0,35.9052,35.9931,35.8876,35.9228,259200.0
2012-05-11 12:20:00,40.87,40.88,40.87,40.88,119700.0,35.9316,35.9404,35.9316,35.9404,119700.0
2012-05-11 12:30:00,40.88,40.93,40.85,40.92,225000.0,35.9404,35.9843,35.914,35.9755,225000.0
2012-05-11 12:40:00,40.94,40.95,40.91,40.93,83400.0,35.9931,36.0019,35.9667,35.9843,83400.0
2012-05-11 12:50:00,40.94,40.94,40.91,40.93,52800.0,35.9931,35.9931,35.9667,35.9843,52800.0
2012-05-11 13:00:00,40.93,40.94,40.9,40.91,56100.0,35.9843,35.9931,35.9579,35.9667,56100.0
2012-05-11 13:10:00,40.91,40.94,40.86,40.94,47700.0,35.9667,35.9931,35.9228,35.9931,47700.0
2012-05-11 13:20:00,40.94,40.94,40.89,40.93,97200.0,35.9931,35.9931,35.9492,35.9843,97200.0
2012-05-11 13:30:00,40.93,40.96,40.88,40.9,89400.0,35.9843,36.0107,35.9404,35.9579,89400.0
2012-05-11 13:40:00,40.89,40.92,40.88,40.89,40200.0,35.9492,35.9755,35.9404,35.9492,40200.0
2012-05-11 13:50:00,40.9,40.93,40.89,40.92,60300.0,35.9579,35.9843,35.9492,35.9755,60300.0
2012-05-11 14:00:00,40.93,40.93,40.89,40.9,64200.0,35.9843,35.9843,35.9492,35.9579,64200.0
2012-05-11 14:10:00,40.91,40.92,40.87,40.9,92700.0,35.9667,35.9755,35.9316,35.9579,92700.0
2012-05-11 14:20:00,40.9,40.91,40.83,40.84,92100.0,35.9579,35.9667,35.8964,35.9052,92100.0
2012-05-11 14:30:00,40.84,40.86,40.81,40.85,54600.0,35.9052,35.9228,35.8788,35.914,54600.0
2012-05-11 14:40:00,40.86,40.89,40.82,40.85,83100.0,35.9228,35.9492,35.8876,35.914,83100.0
2012-05-11 14:50:00,40.84,40.88,40.83,40.86,57300.0,35.9052,35.9404,35.8964,35.9228,57300.0
2012-05-11 15:00:00,40.87,40.89,40.83,40.84,66900.0,35.9316,35.9492,35.8964,35.9052,66900.0
2012-05-11 15:10:00,40.84,40.91,40.84,40.91,72000.0,35.9052,35.9667,35.9052,35.9667,72000.0
2012-05-11 15:20:00,40.91,40.97,40.9,40.95,90600.0,35.9667,36.0195,35.9579,36.0019,90600.0
2012-05-11 15:30:00,40.94,41.01,40.93,41.0,130500.0,35.9931,36.0547,35.9843,36.0459,130500.0
2012-05-11 15:40:00,41.0,41.01,40.89,40.96,171300.0,36.0459,36.0547,35.9492,36.0107,171300.0
2012-05-11 15:50:00,40.96,40.96,40.82,40.92,323400.0,36.0107,36.0107,35.8876,35.9755,323400.0
2012-05-14 09:30:00,40.66,40.86,40.37,40.4,120900.0,35.7469,35.9228,35.492,35.5184,120900.0
2012-05-14 09:40:00,40.39,40.39,40.22,40.23,136200.0,35.5096,35.5096,35.3601,35.3689,136200.0
2012-05-14 09:50:00,40.23,40.44,40.22,40.31,150900.0,35.3689,35.5535,35.3601,35.4392,150900.0
2012-05-14 10:00:00,40.31,40.35,40.19,40.19,177600.0,35.4392,35.4744,35.3337,35.3337,177600.0
2012-05-14 10:10:00,40.2,40.23,40.09,40.14,119700.0,35.3425,35.3689,35.2458,35.2898,119700.0
2012-05-14 10:20:00,40.13,40.13,39.99,40.0,396600.0,35.281,35.281,35.1579,35.1667,396600.0
2012-05-14 10:30:00,40.0,40.12,40.0,40.11,79500.0,35.1667,35.2722,35.1667,35.2634,79500.0
2012-05-14 10:40:00,40.11,40.18,40.06,40.09,143100.0,35.2634,35.3249,35.2194,35.2458,143100.0
2012-05-14 10:50:00,40.09,40.17,40.07,40.15,89700.0,35.2458,35.3162,35.2282,35.2986,89700.0
2012-05-14 11:00:00,40.15,40.17,40.1,40.11,92400.0,35.2986,35.3162,35.2546,35.2634,92400.0
2012-05-14 11:10:00,40.11,40.15,40.09,40.12,66900.0,35.2634,35.2986,35.2458,35.2722,66900.0
2012-05-14 11:20:00,40.14,40.29,40.13,40.26,86400.0,35.2898,35.4217,35.281,35.3953,86400.0
2012-05-14 11:30:00,40.27,40.29,40.22,40.27,128400.0,35.4041,35.4217,35.3601,35.4041,128400.0
2012-05-14 11:40:00,40.27,40.33,40.26,40.31,145500.0,35.4041,35.4568,35.3953,35.4392,145500.0
2012-05-14 11:50:00,40.31,40.32,40.26,40.31,121500.0,35.4392,35.448,35.3953,35.4392,121500.0
2012-05-14 12:00:00,40.32,40.4,40.31,40.39,40800.0,35.448,35.5184,35.4392,35.5096,40800.0
2012-05-14 12:10:00,40.41,40.49,40.41,40.48,75300.0,35.5272,35.5975,35.5272,35.5887,75300.0
2012-05-14 12:20:00,40.49,40.57,40.49,40.57,49800.0,35.5975,35.6678,35.5975,35.6678,49800.0
2012-05-14 12:30:00,40.56,40.58,40.54,40.58,62400.0,35.659,35.6766,35.6414,35.6766,62400.0
2012-05-14 12:40:00,40.57,40.63,40.57,40.59,59100.0,35.6678,35.7206,35.6678,35.6854,59100.0
2012-05-14 12:50:00,40.6,40.6,40.49,40.5,74100.0,35.6942,35.6942,35.5975,35.6063,74100.0
2012-05-14 13:00:00,40.5,40.55,40.49,40.54,52200.0,35.6063,35.6502,35.5975,35.6414,52200.0
2012-05-14 13:10:00,40.54,40.54,40.42,40.42,65100.0,35.6414,35.6414,35.5359,35.5359,65100.0
2012-05-14 13:20:00,40.44,40.44,40.41,40.42,33000.0,35.5535,35.5535,35.5272,35.5359,33000.0
2012-05-14 13:30:00,40.42,40.42,40.33,40.34,71700.0,35.5359,35.5359,35.4568,35.4656,71700.0
2012-05-14 13:40:00,40.34,40.36,40.31,40.36,91200.0,35.4656,35.4832,35.4392,35.4832,91200.0
2012-05-14 13:50:00,40.36,40.41,40.35,40.4,124500.0,35.4832,35.5272,35.4744,35.5184,124500.0
2012-05-14 14:00:00,40.4,40.44,40.38,40.39,123300.0,35.5184,35.5535,35.5008,35.5096,123300.0
2012-05-14 14:10:00,40.39,40.41,40.31,40.32,219900.0,35.5096,35.5272,35.4392,35.448,219900.0
2012-05-14 14:20:00,40.31,40.38,40.3,40.35,105300.0,35.4392,35.5008,35.4304,35.4744,105300.0
2012-05-14 14:30:00,40.35,40.36,40.3,40.32,81300.0,35.4744,35.4832,35.4304,35.448,81300.0
2012-05-14 14:40:00,40.32,40.36,40.32,40.32,49200.0,35.448,35.4832,35.448,35.448,49200.0
2012-05-14 14:50:00,40.34,40.36,40.22,40.25,101100.0,35.4656,35.4832,35.3601,35.3865,101100.0
2012-05-14 15:00:00,40.24,40.27,40.2,40.25,79500.0,35.3777,35.4041,35.3425,35.3865,79500.0
2012-05-14 15:10:00,40.25,40.27,40.06,40.23,413700.0,35.3865,35.4041,35.2194,35.3689,413700.0
2012-05-14 15:20:00,40.22,40.24,40.19,40.22,144600.0,35.3601,35.3777,35.3337,35.3601,144600.0
2012-05-14 15:30:00,40.21,40.3,40.21,40.26,118200.0,35.3513,35.4304,35.3513,35.3953,118200.0
2012-05-14 15:40:00,40.27,40.28,40.23,40.24,383700.0,35.4041,35.4129,35.3689,35.3777,383700.0
2012-05-14 15:50:00,40.24,40.27,40.17,40.18,226800.0,35.3777,35.4041,35.3162,35.3249,226800.0
2012-05-15 09:30:00,40.09,40.09,39.53,39.73,737400.0,35.2458,35.2458,34.7535,34.9293,737400.0
2012-05-15 09:40:00,39.71,39.9,39.59,39.86,314100.0,34.9117,35.0788,34.8062,35.0436,314100.0
2012-05-15 09:50:00,39.86,39.94,39.72,39.78,170100.0,35.0436,35.1139,34.9205,34.9733,170100.0
2012-05-15 10:00:00,39.79,40.13,39.79,40.06,389400.0,34.9821,35.281,34.9821,35.2194,389400.0
2012-05-15 10:10:00,40.06,40.11,39.97,39.99,284400.0,35.2194,35.2634,35.1403,35.1579,284400.0
2012-05-15 10:20:00,40.01,40.1,39.99,40.0,228300.0,35.1755,35.2546,35.1579,35.1667,228300.0
2012-05-15 10:30:00,40.01,40.02,39.94,39.99,338700.0,35.1755,35.1843,35.1139,35.1579,338700.0
2012-05-15 10:40:00,40.01,40.02,39.85,39.91,287700.0,35.1755,35.1843,35.0348,35.0876,287700.0
2012-05-15 10:50:00,39.9,39.94,39.69,39.75,132900.0,35.0788,35.1139,34.8942,34.9469,132900.0
2012-05-15 11:00:00,39.76,39.78,39.5,39.63,227100.0,34.9557,34.9733,34.7271,34.8414,227100.0
2012-05-15 11:10:00,39.63,39.63,39.25,39.29,353700.0,34.8414,34.8414,34.5073,34.5425,353700.0
2012-05-15 11:20:00,39.31,39.47,39.3,39.34,258300.0,34.5601,34.7007,34.5513,34.5864,258300.0
2012-05-15 11:30:00,39.33,39.36,39.28,39.29,274500.0,34.5777,34.604,34.5337,34.5425,274500.0
2012-05-15 11:40:00,39.28,39.55,39.28,39.52,192300.0,34.5337,34.7711,34.5337,34.7447,192300.0
2012-05-15 11:50:00,39.5,39.63,39.49,39.61,170400.0,34.7271,34.8414,34.7183,34.8238,170400.0
2012-05-15 12:00:00,39.62,39.67,39.58,39.64,304800.0,34.8326,34.8766,34.7974,34.8502,304800.0
2012-05-15 12:10:00,39.63,39.7,39.63,39.66,140100.0,34.8414,34.9029,34.8414,34.8678,140100.0
2012-05-15 12:20:00,39.67,39.72,39.63,39.69,104700.0,34.8766,34.9205,34.8414,34.8942,104700.0
2012-05-15 12:30:00,39.7,39.84,39.7,39.83,96600.0,34.9029,35.026,34.9029,35.0172,96600.0
2012-05-15 12:40:00,39.83,39.91,39.81,39.82,100500.0,35.0172,35.0876,34.9997,35.0084,100500.0
2012-05-15 12:50:00,39.83,39.86,39.73,39.75,74700.0,35.0172,35.0436,34.9293,34.9469,74700.0
2012-05-15 13:00:00,39.76,39.78,39.66,39.78,158400.0,34.9557,34.9733,34.8678,34.9733,158400.0
2012-05-15 13:10:00,39.78,39.88,39.77,39.88,73200.0,34.9733,35.0612,34.9645,35.0612,73200.0
2012-05-15 13:20:00,39.86,39.94,39.83,39.84,169800.0,35.0436,35.1139,35.0172,35.026,169800.0
2012-05-15 13:30:00,39.84,39.84,39.74,39.74,79500.0,35.026,35.026,34.9381,34.9381,79500.0
2012-05-15 13:40:00,39.75,39.76,39.65,39.65,153600.0,34.9469,34.9557,34.859,34.859,153600.0
2012-05-15 13:50:00,39.65,39.72,39.59,39.64,116100.0,34.859,34.9205,34.8062,34.8502,116100.0
2012-05-15 14:00:00,39.65,39.71,39.61,39.64,104400.0,34.859,34.9117,34.8238,34.8502,104400.0
2012-05-15 14:10:00,39.64,39.67,39.59,39.67,149700.0,34.8502,34.8766,34.8062,34.8766,149700.0
2012-05-15 14:20:00,39.67,39.71,39.65,39.71,165900.0,34.8766,34.9117,34.859,34.9117,165900.0
2012-05-15 14:30:00,39.71,39.78,39.67,39.69,102000.0,34.9117,34.9733,34.8766,34.8942,102000.0
2012-05-15 14:40:00,39.69,39.71,39.67,39.71,53400.0,34.8942,34.9117,34.8766,34.9117,53400.0
2012-05-15 14:50:00,39.71,39.71,39.66,39.67,115800.0,34.9117,34.9117,34.8678,34.8766,115800.0
2012-05-15 15:00:00,39.67,39.68,39.59,39.61,207000.0,34.8766,34.8854,34.8062,34.8238,207000.0
2012-05-15 15:10:00,39.62,39.62,39.48,39.52,188400.0,34.8326,34.8326,34.7095,34.7447,188400.0
2012-05-15 15:20:00,39.52,39.55,39.37,39.38,235800.0,34.7447,34.7711,34.6128,34.6216,235800.0
2012-05-15 15:30:00,39.4,39.58,39.38,39.55,234300.0,34.6392,34.7974,34.6216,34.7711,234300.0
2012-05-15 15:40:00,39.55,39.65,39.39,39.44,480000.0,34.7711,34.859,34.6304,34.6744,480000.0
2012-05-15 15:50:00,39.44,39.56,39.38,39.47,466200.0,34.6744,34.7799,34.6216,34.7007,466200.0
2012-05-16 09:30:00,39.85,39.85,39.33,39.69,112200.0,35.1506,35.1506,34.6919,35.0095,112200.0
2012-05-16 09:40:00,39.72,39.74,39.56,39.63,123000.0,35.0359,35.0536,34.8948,34.9565,123000.0
2012-05-16 09:50:00,39.64,39.87,39.6,39.76,139500.0,34.9654,35.1682,34.9301,35.0712,139500.0
2012-05-16 10:00:00,39.76,39.78,39.53,39.54,74400.0,35.0712,35.0888,34.8683,34.8771,74400.0
2012-05-16 10:10:00,39.54,39.6,39.43,39.58,76500.0,34.8771,34.9301,34.7801,34.9124,76500.0
2012-05-16 10:20:00,39.6,39.61,39.56,39.58,83700.0,34.9301,34.9389,34.8948,34.9124,83700.0
2012-05-16 10:30:00,39.58,39.66,39.56,39.56,40200.0,34.9124,34.983,34.8948,34.8948,40200.0
2012-05-16 10:40:00,39.56,39.66,39.54,39.59,44400.0,34.8948,34.983,34.8771,34.9212,44400.0
2012-05-16 10:50:00,39.6,39.6,39.41,39.42,92100.0,34.9301,34.9301,34.7625,34.7713,92100.0
2012-05-16 11:00:00,39.44,39.46,39.33,39.41,85500.0,34.7889,34.8066,34.6919,34.7625,85500.0
2012-05-16 11:10:00,39.43,39.46,39.39,39.41,81000.0,34.7801,34.8066,34.7448,34.7625,81000.0
2012-05-16 11:20:00,39.41,39.42,39.3,39.32,145800.0,34.7625,34.7713,34.6654,34.6831,145800.0
2012-05-16 11:30:00,39.32,39.35,39.3,39.31,90000.0,34.6831,34.7095,34.6654,34.6743,90000.0
2012-05-16 11:40:00,39.31,39.35,39.25,39.3,95400.0,34.6743,34.7095,34.6213,34.6654,95400.0
2012-05-16 11:50:00,39.3,39.42,39.3,39.34,102900.0,34.6654,34.7713,34.6654,34.7007,102900.0
2012-05-16 12:00:00,39.33,39.41,39.29,39.4,116700.0,34.6919,34.7625,34.6566,34.7537,116700.0
2012-05-16 12:10:00,39.4,39.45,39.4,39.44,70200.0,34.7537,34.7978,34.7537,34.7889,70200.0
2012-05-16 12:20:00,39.44,39.46,39.38,39.43,34200.0,34.7889,34.8066,34.736,34.7801,34200.0
2012-05-16 12:30:00,39.44,39.47,39.4,39.44,38100.0,34.7889,34.8154,34.7537,34.7889,38100.0
2012-05-16 12:40:00,39.42,39.5,39.42,39.47,52800.0,34.7713,34.8419,34.7713,34.8154,52800.0
2012-05-16 12:50:00,39.46,39.46,39.36,39.39,28800.0,34.8066,34.8066,34.7184,34.7448,28800.0
2012-05-16 13:00:00,39.37,39.41,39.34,39.34,32400.0,34.7272,34.7625,34.7007,34.7007,32400.0
2012-05-16 13:10:00,39.34,39.48,39.34,39.48,67800.0,34.7007,34.8242,34.7007,34.8242,67800.0
2012-05-16 13:20:00,39.48,39.52,39.45,39.5,91800.0,34.8242,34.8595,34.7978,34.8419,91800.0
2012-05-16 13:30:00,39.5,39.51,39.46,39.5,59400.0,34.8419,34.8507,34.8066,34.8419,59400.0
2012-05-16 13:40:00,39.49,39.53,39.44,39.5,290100.0,34.833,34.8683,34.7889,34.8419,290100.0
2012-05-16 13:50:00,39.5,39.56,39.48,39.56,57600.0,34.8419,34.8948,34.8242,34.8948,57600.0
2012-05-16 14:00:00,39.56,39.64,39.45,39.49,40200.0,34.8948,34.9654,34.7978,34.833,40200.0
2012-05-16 14:10:00,39.49,39.49,39.4,39.46,58500.0,34.833,34.833,34.7537,34.8066,58500.0
2012-05-16 14:20:00,39.48,39.52,39.46,39.47,55500.0,34.8242,34.8595,34.8066,34.8154,55500.0
2012-05-16 14:30:00,39.47,39.54,39.44,39.46,115200.0,34.8154,34.8771,34.7889,34.8066,115200.0
2012-05-16 14:40:00,39.45,39.54,39.44,39.49,121500.0,34.7978,34.8771,34.7889,34.833,121500.0
2012-05-16 14:50:00,39.5,39.54,39.48,39.51,45300.0,34.8419,34.8771,34.8242,34.8507,45300.0
2012-05-16 15:00:00,39.52,39.56,39.49,39.5,51900.0,34.8595,34.8948,34.833,34.8419,51900.0
2012-05-16 15:10:00,39.52,39.52,39.4,39.42,104700.0,34.8595,34.8595,34.7537,34.7713,104700.0
2012-05-16 15:20:00,39.41,39.47,39.37,39.37,96300.0,34.7625,34.8154,34.7272,34.7272,96300.0
2012-05-16 15:30:00,39.37,39.46,39.36,39.39,123300.0,34.7272,34.8066,34.7184,34.7448,123300.0
2012-05-16 15:40:00,39.39,39.42,39.34,39.36,105300.0,34.7448,34.7713,34.7007,34.7184,105300.0
2012-05-16 15:50:00,39.36,39.41,39.34,39.34,259200.0,34.7184,34.7625,34.7007,34.7007,259200.0
2012-05-17 09:30:00,39.41,39.41,38.99,38.99,125100.0,34.7625,34.7625,34.392,34.392,125100.0
2012-05-17 09:40:00,39.03,39.03,38.85,39.01,293400.0,34.4273,34.4273,34.2685,34.4096,293400.0
2012-05-17 09:50:00,39.01,39.03,38.93,39.02,156600.0,34.4096,34.4273,34.3391,34.4185,156600.0
2012-05-17 10:00:00,39.02,39.02,38.79,38.9,266400.0,34.4185,34.4185,34.2156,34.3126,266400.0
2012-05-17 10:10:00,38.9,39.07,38.87,39.05,142200.0,34.3126,34.4626,34.2862,34.4449,142200.0
2012-05-17 10:20:00,39.03,39.06,38.94,39.03,81900.0,34.4273,34.4537,34.3479,34.4273,81900.0
2012-05-17 10:30:00,39.01,39.04,38.94,39.01,78300.0,34.4096,34.4361,34.3479,34.4096,78300.0
2012-05-17 10:40:00,39.0,39.03,38.93,38.97,113100.0,34.4008,34.4273,34.3391,34.3744,113100.0
2012-05-17 10:50:00,38.97,39.01,38.74,38.79,115500.0,34.3744,34.4096,34.1715,34.2156,115500.0
2012-05-17 11:00:00,38.78,38.86,38.74,38.75,74100.0,34.2068,34.2773,34.1715,34.1803,74100.0
2012-05-17 11:10:00,38.75,38.76,38.59,38.62,152400.0,34.1803,34.1891,34.0392,34.0656,152400.0
2012-05-17 11:20:00,38.63,38.69,38.57,38.62,119100.0,34.0745,34.1274,34.0215,34.0656,119100.0
2012-05-17 11:30:00,38.62,38.63,38.51,38.56,120300.0,34.0656,34.0745,33.9686,34.0127,120300.0
2012-05-17 11:40:00,38.56,38.6,38.52,38.53,67500.0,34.0127,34.048,33.9774,33.9862,67500.0
2012-05-17 11:50:00,38.52,38.52,38.45,38.47,130200.0,33.9774,33.9774,33.9157,33.9333,130200.0
2012-05-17 12:00:00,38.46,38.46,38.23,38.25,279000.0,33.9245,33.9245,33.7216,33.7393,279000.0
2012-05-17 12:10:00,38.24,38.36,38.23,38.33,364800.0,33.7304,33.8363,33.7216,33.8098,364800.0
2012-05-17 12:20:00,38.32,38.59,38.32,38.58,259200.0,33.801,34.0392,33.801,34.0304,259200.0
2012-05-17 12:30:00,38.58,38.6,38.54,38.58,74100.0,34.0304,34.048,33.9951,34.0304,74100.0
2012-05-17 12:40:00,38.58,38.62,38.55,38.58,132300.0,34.0304,34.0656,34.0039,34.0304,132300.0
2012-05-17 12:50:00,38.58,38.62,38.56,38.56,50700.0,34.0304,34.0656,34.0127,34.0127,50700.0
2012-05-17 13:00:00,38.57,38.66,38.57,38.63,44100.0,34.0215,34.1009,34.0215,34.0745,44100.0
2012-05-17 13:10:00,38.64,38.77,38.64,38.77,57900.0,34.0833,34.1979,34.0833,34.1979,57900.0
2012-05-17 13:20:00,38.77,38.79,38.7,38.74,63300.0,34.1979,34.2156,34.1362,34.1715,63300.0
2012-05-17 13:30:00,38.74,38.76,38.68,38.69,105600.0,34.1715,34.1891,34.1186,34.1274,105600.0
2012-05-17 13:40:00,38.69,38.71,38.63,38.63,123300.0,34.1274,34.145,34.0745,34.0745,123300.0
2012-05-17 13:50:00,38.63,38.68,38.61,38.67,60300.0,34.0745,34.1186,34.0568,34.1097,60300.0
2012-05-17 14:00:00,38.67,38.77,38.61,38.69,161700.0,34.1097,34.1979,34.0568,34.1274,161700.0
2012-05-17 14:10:00,38.69,38.7,38.65,38.66,102300.0,34.1274,34.1362,34.0921,34.1009,102300.0
2012-05-17 14:20:00,38.67,38.73,38.66,38.69,43200.0,34.1097,34.1627,34.1009,34.1274,43200.0
2012-05-17 14:30:00,38.69,38.74,38.62,38.67,96900.0,34.1274,34.1715,34.0656,34.1097,96900.0
2012-05-17 14:40:00,38.67,38.71,38.66,38.67,52200.0,34.1097,34.145,34.1009,34.1097,52200.0
2012-05-17 14:50:00,38.67,38.74,38.65,38.71,109800.0,34.1097,34.1715,34.0921,34.145,109800.0
2012-05-17 15:00:00,38.71,38.74,38.65,38.67,111300.0,34.145,34.1715,34.0921,34.1097,111300.0
2012-05-17 15:10:00,38.67,38.71,38.66,38.68,110400.0,34.1097,34.145,34.1009,34.1186,110400.0
2012-05-17 15:20:00,38.68,38.72,38.65,38.67,156600.0,34.1186,34.1538,34.0921,34.1097,156600.0
2012-05-17 15:30:00,38.67,38.68,38.57,38.58,211200.0,34.1097,34.1186,34.0215,34.0304,211200.0
2012-05-17 15:40:00,38.58,38.61,38.56,38.59,321900.0,34.0304,34.0568,34.0127,34.0392,321900.0
2012-05-17 15:50:00,38.59,38.6,38.52,38.53,371400.0,34.0392,34.048,33.9774,33.9862,371400.0
2012-05-18 09:30:00,38.67,38.71,38.6,38.66,623700.0,34.1097,34.145,34.048,34.1009,623700.0
2012-05-18 09:40:00,38.65,38.7,38.61,38.66,409200.0,34.0921,34.1362,34.0568,34.1009,409200.0
2012-05-18 09:50:00,38.64,38.75,38.63,38.65,117900.0,34.0833,34.1803,34.0745,34.0921,117900.0
2012-05-18 10:00:00,38.65,38.71,38.63,38.7,110100.0,34.0921,34.145,34.0745,34.1362,110100.0
2012-05-18 10:10:00,38.69,38.85,38.67,38.68,105900.0,34.1274,34.2685,34.1097,34.1186,105900.0
2012-05-18 10:20:00,38.67,38.73,38.63,38.66,94800.0,34.1097,34.1627,34.0745,34.1009,94800.0
2012-05-18 10:30:00,38.68,38.76,38.65,38.69,55800.0,34.1186,34.1891,34.0921,34.1274,55800.0
2012-05-18 10:40:00,38.69,38.74,38.67,38.72,43800.0,34.1274,34.1715,34.1097,34.1538,43800.0
2012-05-18 10:50:00,38.73,38.74,38.67,38.73,171000.0,34.1627,34.1715,34.1097,34.1627,171000.0
2012-05-18 11:00:00,38.73,38.77,38.7,38.72,146400.0,34.1627,34.1979,34.1362,34.1538,146400.0
2012-05-18 11:10:00,38.74,38.77,38.73,38.76,39300.0,34.1715,34.1979,34.1627,34.1891,39300.0
2012-05-18 11:20:00,38.77,38.81,38.74,38.75,65400.0,34.1979,34.2332,34.1715,34.1803,65400.0
2012-05-18 11:30:00,38.75,38.79,38.61,38.72,182700.0,34.1803,34.2156,34.0568,34.1538,182700.0
2012-05-18 11:40:00,38.72,38.72,38.67,38.69,96300.0,34.1538,34.1538,34.1097,34.1274,96300.0
2012-05-18 11:50:00,38.69,38.72,38.64,38.68,309000.0,34.1274,34.1538,34.0833,34.1186,309000.0
2012-05-18 12:00:00,38.68,38.71,38.64,38.68,100800.0,34.1186,34.145,34.0833,34.1186,100800.0
2012-05-18 12:10:00,38.68,38.69,38.65,38.67,47400.0,34.1186,34.1274,34.0921,34.1097,47400.0
2012-05-18 12:20:00,38.67,38.84,38.66,38.84,76200.0,34.1097,34.2597,34.1009,34.2597,76200.0
2012-05-18 12:30:00,38.84,38.89,38.83,38.89,46200.0,34.2597,34.3038,34.2509,34.3038,46200.0
2012-05-18 12:40:00,38.89,39.02,38.89,39.02,157200.0,34.3038,34.4185,34.3038,34.4185,157200.0
2012-05-18 12:50:00,39.03,39.06,38.92,38.92,44400.0,34.4273,34.4537,34.3303,34.3303,44400.0
2012-05-18 13:00:00,38.92,38.92,38.78,38.83,41400.0,34.3303,34.3303,34.2068,34.2509,41400.0
2012-05-18 13:10:00,38.83,38.86,38.79,38.83,26100.0,34.2509,34.2773,34.2156,34.2509,26100.0
2012-05-18 13:20:00,38.84,38.86,38.82,38.85,28800.0,34.2597,34.2773,34.2421,34.2685,28800.0
2012-05-18 13:30:00,38.85,38.92,38.84,38.85,159300.0,34.2685,34.3303,34.2597,34.2685,159300.0
2012-05-18 13:40:00,38.86,38.88,38.79,38.83,44700.0,34.2773,34.295,34.2156,34.2509,44700.0
2012-05-18 13:50:00,38.83,38.86,38.8,38.83,113100.0,34.2509,34.2773,34.2244,34.2509,113100.0
2012-05-18 14:00:00,38.83,38.85,38.71,38.75,140400.0,34.2509,34.2685,34.145,34.1803,140400.0
2012-05-18 14:10:00,38.74,38.8,38.71,38.8,157800.0,34.1715,34.2244,34.145,34.2244,157800.0
2012-05-18 14:20:00,38.78,38.83,38.74,38.78,230400.0,34.2068,34.2509,34.1715,34.2068,230400.0
2012-05-18 14:30:00,38.76,38.79,38.74,38.75,96600.0,34.1891,34.2156,34.1715,34.1803,96600.0
2012-05-18 14:40:00,38.75,38.75,38.66,38.7,181200.0,34.1803,34.1803,34.1009,34.1362,181200.0
2012-05-18 14:50:00,38.7,38.73,38.65,38.71,227100.0,34.1362,34.1627,34.0921,34.145,227100.0
2012-05-18 15:00:00,38.7,38.76,38.69,38.72,252000.0,34.1362,34.1891,34.1274,34.1538,252000.0
2012-05-18 15:10:00,38.73,38.78,38.7,38.72,79500.0,34.1627,34.2068,34.1362,34.1538,79500.0
2012-05-18 15:20:00,38.71,38.73,38.64,38.64,218700.0,34.145,34.1627,34.0833,34.0833,218700.0
2012-05-18 15:30:00,38.64,38.67,38.62,38.66,345300.0,34.0833,34.1097,34.0656,34.1009,345300.0
2012-05-18 15:40:00,38.66,38.67,38.63,38.64,261900.0,34.1009,34.1097,34.0745,34.0833,261900.0
2012-05-18 15:50:00,38.65,38.69,38.62,38.69,508200.0,34.0921,34.1274,34.0656,34.1274,508200.0
2012-05-21 09:30:00,38.62,38.79,38.56,38.77,213300.0,34.0656,34.2156,34.0127,34.1979,213300.0
2012-05-21 09:40:00,38.77,38.88,38.67,38.72,134700.0,34.1979,34.295,34.1097,34.1538,134700.0
2012-05-21 09:50:00,38.69,38.72,38.63,38.71,411300.0,34.1274,34.1538,34.0745,34.145,411300.0
2012-05-21 10:00:00,38.7,38.89,38.63,38.87,106800.0,34.1362,34.3038,34.0745,34.2862,106800.0
2012-05-21 10:10:00,38.85,39.01,38.78,38.97,66600.0,34.2685,34.4096,34.2068,34.3744,66600.0
2012-05-21 10:20:00,39.0,39.05,38.96,39.0,71100.0,34.4008,34.4449,34.3655,34.4008,71100.0
2012-05-21 10:30:00,39.02,39.17,39.01,39.09,72300.0,34.4185,34.5508,34.4096,34.4802,72300.0
2012-05-21 10:40:00,39.1,39.16,39.1,39.12,58500.0,34.489,34.542,34.489,34.5067,58500.0
2012-05-21 10:50:00,39.12,39.26,39.1,39.21,50100.0,34.5067,34.6302,34.489,34.5861,50100.0
2012-05-21 11:00:00,39.21,39.24,39.12,39.14,38700.0,34.5861,34.6125,34.5067,34.5243,38700.0
2012-05-21 11:10:00,39.12,39.14,39.08,39.11,47400.0,34.5067,34.5243,34.4714,34.4979,47400.0
2012-05-21 11:20:00,39.12,39.13,39.05,39.11,61800.0,34.5067,34.5155,34.4449,34.4979,61800.0
2012-05-21 11:30:00,39.11,39.18,39.06,39.09,79800.0,34.4979,34.5596,34.4537,34.4802,79800.0
2012-05-21 11:40:00,39.1,39.17,39.06,39.16,88500.0,34.489,34.5508,34.4537,34.542,88500.0
2012-05-21 11:50:00,39.16,39.18,39.05,39.06,76200.0,34.542,34.5596,34.4449,34.4537,76200.0
2012-05-21 12:00:00,39.05,39.13,39.04,39.09,51900.0,34.4449,34.5155,34.4361,34.4802,51900.0
2012-05-21 12:10:00,39.1,39.14,39.05,39.09,47400.0,34.489,34.5243,34.4449,34.4802,47400.0
2012-05-21 12:20:00,39.09,39.18,39.08,39.15,36600.0,34.4802,34.5596,34.4714,34.5331,36600.0
2012-05-21 12:30:00,39.15,39.17,39.12,39.13,24300.0,34.5331,34.5508,34.5067,34.5155,24300.0
2012-05-21 12:40:00,39.13,39.14,39.1,39.12,22800.0,34.5155,34.5243,34.489,34.5067,22800.0
2012-05-21 12:50:00,39.12,39.2,39.11,39.18,52500.0,34.5067,34.5772,34.4979,34.5596,52500.0
2012-05-21 13:00:00,39.17,39.26,39.17,39.26,29400.0,34.5508,34.6302,34.5508,34.6302,29400.0
2012-05-21 13:10:00,39.27,39.28,39.22,39.22,38100.0,34.639,34.6478,34.5949,34.5949,38100.0
2012-05-21 13:20:00,39.22,39.31,39.22,39.31,48300.0,34.5949,34.6743,34.5949,34.6743,48300.0
2012-05-21 13:30:00,39.3,39.36,39.29,39.33,54900.0,34.6654,34.7184,34.6566,34.6919,54900.0
2012-05-21 13:40:00,39.34,39.39,39.32,39.37,58800.0,34.7007,34.7448,34.6831,34.7272,58800.0
2012-05-21 13:50:00,39.38,39.4,39.32,39.39,51000.0,34.736,34.7537,34.6831,34.7448,51000.0
2012-05-21 14:00:00,39.4,39.4,39.29,39.36,124200.0,34.7537,34.7537,34.6566,34.7184,124200.0
2012-05-21 14:10:00,39.36,39.42,39.32,39.42,55200.0,34.7184,34.7713,34.6831,34.7713,55200.0
2012-05-21 14:20:00,39.42,39.47,39.41,39.45,52800.0,34.7713,34.8154,34.7625,34.7978,52800.0
2012-05-21 14:30:00,39.44,39.5,39.44,39.49,76800.0,34.7889,34.8419,34.7889,34.833,76800.0
2012-05-21 14:40:00,39.49,39.53,39.48,39.5,66900.0,34.833,34.8683,34.8242,34.8419,66900.0
2012-05-21 14:50:00,39.5,39.62,39.5,39.57,69600.0,34.8419,34.9477,34.8419,34.9036,69600.0
2012-05-21 15:00:00,39.57,39.61,39.55,39.57,66300.0,34.9036,34.9389,34.886,34.9036,66300.0
2012-05-21 15:10:00,39.58,39.63,39.56,39.61,75600.0,34.9124,34.9565,34.8948,34.9389,75600.0
2012-05-21 15:20:00,39.62,39.7,39.62,39.65,111300.0,34.9477,35.0183,34.9477,34.9742,111300.0
2012-05-21 15:30:00,39.65,39.65,39.5,39.52,298500.0,34.9742,34.9742,34.8419,34.8595,298500.0
2012-05-21 15:40:00,39.52,39.6,39.51,39.59,176400.0,34.8595,34.9301,34.8507,34.9212,176400.0
2012-05-21 15:50:00,39.59,39.63,39.58,39.62,376200.0,34.9212,34.9565,34.9124,34.9477,376200.0
2012-05-22 09:30:00,39.77,39.94,39.61,39.88,138600.0,35.08,35.23,34.9389,35.177,138600.0
2012-05-22 09:40:00,39.89,39.97,39.83,39.84,112500.0,35.1859,35.2564,35.1329,35.1418,112500.0
2012-05-22 09:50:00,39.84,39.86,39.73,39.77,134400.0,35.1418,35.1594,35.0447,35.08,134400.0
2012-05-22 10:00:00,39.77,39.91,39.75,39.9,69900.0,35.08,35.2035,35.0624,35.1947,69900.0
2012-05-22 10:10:00,39.91,40.1,39.91,40.09,103800.0,35.2035,35.3711,35.2035,35.3623,103800.0
2012-05-22 10:20:00,40.09,40.1,39.92,39.98,138000.0,35.3623,35.3711,35.2123,35.2653,138000.0
2012-05-22 10:30:00,39.98,40.0,39.95,39.97,154200.0,35.2653,35.2829,35.2388,35.2564,154200.0
2012-05-22 10:40:00,39.97,40.09,39.96,40.05,65700.0,35.2564,35.3623,35.2476,35.327,65700.0
2012-05-22 10:50:00,40.05,40.07,39.97,40.07,37200.0,35.327,35.3446,35.2564,35.3446,37200.0
2012-05-22 11:00:00,40.08,40.09,40.01,40.02,35400.0,35.3535,35.3623,35.2917,35.3005,35400.0
2012-05-22 11:10:00,40.01,40.04,39.95,40.02,64500.0,35.2917,35.3182,35.2388,35.3005,64500.0
2012-05-22 11:20:00,40.01,40.03,39.96,39.96,34500.0,35.2917,35.3094,35.2476,35.2476,34500.0
2012-05-22 11:30:00,39.96,40.06,39.95,39.99,45600.0,35.2476,35.3358,35.2388,35.2741,45600.0
2012-05-22 11:40:00,39.99,40.03,39.97,40.02,67500.0,35.2741,35.3094,35.2564,35.3005,67500.0
2012-05-22 11:50:00,40.03,40.1,40.01,40.02,45600.0,35.3094,35.3711,35.2917,35.3005,45600.0
2012-05-22 12:00:00,40.02,40.03,39.92,39.93,58500.0,35.3005,35.3094,35.2123,35.2212,58500.0
2012-05-22 12:10:00,39.91,39.93,39.87,39.92,81600.0,35.2035,35.2212,35.1682,35.2123,81600.0
2012-05-22 12:20:00,39.92,39.92,39.88,39.91,123300.0,35.2123,35.2123,35.177,35.2035,123300.0
2012-05-22 12:30:00,39.91,39.91,39.88,39.9,24000.0,35.2035,35.2035,35.177,35.1947,24000.0
2012-05-22 12:40:00,39.9,39.92,39.89,39.91,24600.0,35.1947,35.2123,35.1859,35.2035,24600.0
2012-05-22 12:50:00,39.92,39.92,39.89,39.9,75000.0,35.2123,35.2123,35.1859,35.1947,75000.0
2012-05-22 13:00:00,39.92,39.92,39.89,39.92,72000.0,35.2123,35.2123,35.1859,35.2123,72000.0
2012-05-22 13:10:00,39.91,39.92,39.84,39.88,58800.0,35.2035,35.2123,35.1418,35.177,58800.0
2012-05-22 13:20:00,39.86,39.9,39.82,39.82,24300.0,35.1594,35.1947,35.1241,35.1241,24300.0
2012-05-22 13:30:00,39.81,39.92,39.81,39.89,38100.0,35.1153,35.2123,35.1153,35.1859,38100.0
2012-05-22 13:40:00,39.88,39.89,39.8,39.83,34500.0,35.177,35.1859,35.1065,35.1329,34500.0
2012-05-22 13:50:00,39.83,39.92,39.81,39.92,21600.0,35.1329,35.2123,35.1153,35.2123,21600.0
2012-05-22 14:00:00,39.92,39.93,39.88,39.88,82500.0,35.2123,35.2212,35.177,35.177,82500.0
2012-05-22 14:10:00,39.88,40.01,39.85,39.98,117300.0,35.177,35.2917,35.1506,35.2653,117300.0
2012-05-22 14:20:00,39.98,40.01,39.94,40.0,350400.0,35.2653,35.2917,35.23,35.2829,350400.0
2012-05-22 14:30:00,40.0,40.03,39.89,39.93,63000.0,35.2829,35.3094,35.1859,35.2212,63000.0
2012-05-22 14:40:00,39.92,40.0,39.89,40.0,76800.0,35.2123,35.2829,35.1859,35.2829,76800.0
2012-05-22 14:50:00,40.0,40.0,39.95,39.98,50100.0,35.2829,35.2829,35.2388,35.2653,50100.0
2012-05-22 15:00:00,39.98,39.99,39.9,39.9,75600.0,35.2653,35.2741,35.1947,35.1947,75600.0
2012-05-22 15:10:00,39.89,39.93,39.86,39.86,96300.0,35.1859,35.2212,35.1594,35.1594,96300.0
2012-05-22 15:20:00,39.86,39.88,39.75,39.75,166500.0,35.1594,35.177,35.0624,35.0624,166500.0
2012-05-22 15:30:00,39.76,39.78,39.63,39.63,220200.0,35.0712,35.0888,34.9565,34.9565,220200.0
2012-05-22 15:40:00,39.63,39.69,39.57,39.58,315000.0,34.9565,35.0095,34.9036,34.9124,315000.0
2012-05-22 15:50:00,39.58,39.73,39.57,39.71,316500.0,34.9124,35.0447,34.9036,35.0271,316500.0
2012-05-23 09:30:00,39.71,40.27,39.57,40.08,391200.0,35.0271,35.5211,34.9036,35.3535,391200.0
2012-05-23 09:40:00,40.08,40.08,39.95,39.96,127200.0,35.3535,35.3535,35.2388,35.2476,127200.0
2012-05-23 09:50:00,39.96,40.21,39.94,40.14,305700.0,35.2476,35.4681,35.23,35.4064,305700.0
2012-05-23 10:00:00,40.15,40.23,40.1,40.17,144300.0,35.4152,35.4858,35.3711,35.4328,144300.0
2012-05-23 10:10:00,40.17,40.18,40.05,40.13,95100.0,35.4328,35.4417,35.327,35.3976,95100.0
2012-05-23 10:20:00,40.12,40.12,40.01,40.1,121500.0,35.3887,35.3887,35.2917,35.3711,121500.0
2012-05-23 10:30:00,40.1,40.14,40.01,40.01,127800.0,35.3711,35.4064,35.2917,35.2917,127800.0
2012-05-23 10:40:00,39.99,40.04,39.92,39.95,99000.0,35.2741,35.3182,35.2123,35.2388,99000.0
2012-05-23 10:50:00,39.95,40.04,39.93,39.96,108900.0,35.2388,35.3182,35.2212,35.2476,108900.0
2012-05-23 11:00:00,39.97,40.07,39.97,40.05,244800.0,35.2564,35.3446,35.2564,35.327,244800.0
2012-05-23 11:10:00,40.04,40.04,39.98,40.03,156600.0,35.3182,35.3182,35.2653,35.3094,156600.0
2012-05-23 11:20:00,40.03,40.1,40.03,40.07,95100.0,35.3094,35.3711,35.3094,35.3446,95100.0
2012-05-23 11:30:00,40.07,40.08,39.94,40.04,103200.0,35.3446,35.3535,35.23,35.3182,103200.0
2012-05-23 11:40:00,40.04,40.12,40.04,40.04,91500.0,35.3182,35.3887,35.3182,35.3182,91500.0
2012-05-23 11:50:00,40.05,40.11,40.04,40.07,76200.0,35.327,35.3799,35.3182,35.3446,76200.0
2012-05-23 12:00:00,40.07,40.08,39.94,40.04,75900.0,35.3446,35.3535,35.23,35.3182,75900.0
2012-05-23 12:10:00,40.05,40.1,40.0,40.1,110100.0,35.327,35.3711,35.2829,35.3711,110100.0
2012-05-23 12:20:00,40.1,40.11,40.01,40.04,52200.0,35.3711,35.3799,35.2917,35.3182,52200.0
2012-05-23 12:30:00,40.04,40.09,40.03,40.08,117600.0,35.3182,35.3623,35.3094,35.3535,117600.0
2012-05-23 12:40:00,40.08,40.11,40.03,40.1,112200.0,35.3535,35.3799,35.3094,35.3711,112200.0
2012-05-23 12:50:00,40.11,40.14,40.11,40.13,117900.0,35.3799,35.4064,35.3799,35.3976,117900.0
2012-05-23 13:00:00,40.13,40.16,40.11,40.16,89400.0,35.3976,35.424,35.3799,35.424,89400.0
2012-05-23 13:10:00,40.17,40.21,40.15,40.19,65400.0,35.4328,35.4681,35.4152,35.4505,65400.0
2012-05-23 13:20:00,40.19,40.32,40.19,40.28,113400.0,35.4505,35.5652,35.4505,35.5299,113400.0
2012-05-23 13:30:00,40.32,40.36,40.26,40.3,68100.0,35.5652,35.6004,35.5122,35.5475,68100.0
2012-05-23 13:40:00,40.3,40.38,40.26,40.36,67200.0,35.5475,35.6181,35.5122,35.6004,67200.0
2012-05-23 13:50:00,40.35,40.4,40.3,40.4,98100.0,35.5916,35.6357,35.5475,35.6357,98100.0
2012-05-23 14:00:00,40.39,40.52,40.36,40.52,165000.0,35.6269,35.7416,35.6004,35.7416,165000.0
2012-05-23 14:10:00,40.52,40.59,40.47,40.51,202200.0,35.7416,35.8033,35.6975,35.7328,202200.0
2012-05-23 14:20:00,40.52,40.61,40.47,40.52,150300.0,35.7416,35.821,35.6975,35.7416,150300.0
2012-05-23 14:30:00,40.52,40.67,40.48,40.61,130800.0,35.7416,35.8739,35.7063,35.821,130800.0
2012-05-23 14:40:00,40.61,40.74,40.57,40.71,90600.0,35.821,35.9356,35.7857,35.9092,90600.0
2012-05-23 14:50:00,40.71,40.84,40.7,40.81,136800.0,35.9092,36.0238,35.9003,35.9974,136800.0
2012-05-23 15:00:00,40.8,40.87,40.73,40.83,161700.0,35.9886,36.0503,35.9268,36.015,161700.0
2012-05-23 15:10:00,40.83,40.94,40.83,40.93,167100.0,36.015,36.112,36.015,36.1032,167100.0
2012-05-23 15:20:00,40.94,41.13,40.93,41.12,247800.0,36.112,36.2796,36.1032,36.2708,247800.0
2012-05-23 15:30:00,41.12,41.61,41.12,41.56,588000.0,36.2708,36.703,36.2708,36.6589,588000.0
2012-05-23 15:40:00,41.57,41.67,41.5,41.51,566400.0,36.6677,36.756,36.606,36.6148,566400.0
2012-05-23 15:50:00,41.52,41.52,41.31,41.45,948300.0,36.6236,36.6236,36.4384,36.5619,948300.0
2012-05-24 09:30:00,41.5,41.66,41.49,41.51,337200.0,36.606,36.7471,36.5972,36.6148,337200.0
2012-05-24 09:40:00,41.51,41.66,41.44,41.52,200700.0,36.6148,36.7471,36.5531,36.6236,200700.0
2012-05-24 09:50:00,41.51,41.59,41.48,41.51,153900.0,36.6148,36.6854,36.5884,36.6148,153900.0
2012-05-24 10:00:00,41.51,41.56,41.32,41.5,225300.0,36.6148,36.6589,36.4472,36.606,225300.0
2012-05-24 10:10:00,41.48,41.55,41.4,41.42,166200.0,36.5884,36.6501,36.5178,36.5354,166200.0
2012-05-24 10:20:00,41.42,41.46,41.35,41.41,98100.0,36.5354,36.5707,36.4737,36.5266,98100.0
2012-05-24 10:30:00,41.41,41.51,41.36,41.48,110700.0,36.5266,36.6148,36.4825,36.5884,110700.0
2012-05-24 10:40:00,41.49,41.52,41.38,41.48,324000.0,36.5972,36.6236,36.5002,36.5884,324000.0
2012-05-24 10:50:00,41.48,41.56,41.47,41.52,157500.0,36.5884,36.6589,36.5795,36.6236,157500.0
2012-05-24 11:00:00,41.53,41.55,41.43,41.45,67800.0,36.6325,36.6501,36.5443,36.5619,67800.0
2012-05-24 11:10:00,41.46,41.6,41.46,41.56,146400.0,36.5707,36.6942,36.5707,36.6589,146400.0
2012-05-24 11:20:00,41.56,41.63,41.54,41.63,121200.0,36.6589,36.7207,36.6413,36.7207,121200.0
2012-05-24 11:30:00,41.62,41.63,41.47,41.5,126300.0,36.7119,36.7207,36.5795,36.606,126300.0
2012-05-24 11:40:00,41.49,41.51,41.44,41.5,69600.0,36.5972,36.6148,36.5531,36.606,69600.0
2012-05-24 11:50:00,41.49,41.53,41.44,41.46,102300.0,36.5972,36.6325,36.5531,36.5707,102300.0
2012-05-24 12:00:00,41.48,41.48,41.33,41.36,87900.0,36.5884,36.5884,36.4561,36.4825,87900.0
2012-05-24 12:10:00,41.36,41.42,41.31,41.36,59100.0,36.4825,36.5354,36.4384,36.4825,59100.0
2012-05-24 12:20:00,41.34,41.37,41.3,41.3,53700.0,36.4649,36.4913,36.4296,36.4296,53700.0
2012-05-24 12:30:00,41.31,41.33,41.24,41.31,140400.0,36.4384,36.4561,36.3767,36.4384,140400.0
2012-05-24 12:40:00,41.3,41.34,41.28,41.33,73800.0,36.4296,36.4649,36.4119,36.4561,73800.0
2012-05-24 12:50:00,41.35,41.37,41.28,41.36,37800.0,36.4737,36.4913,36.4119,36.4825,37800.0
2012-05-24 13:00:00,41.38,41.47,41.36,41.45,44400.0,36.5002,36.5795,36.4825,36.5619,44400.0
2012-05-24 13:10:00,41.45,41.47,41.4,41.4,45600.0,36.5619,36.5795,36.5178,36.5178,45600.0
2012-05-24 13:20:00,41.4,41.43,41.31,41.31,34500.0,36.5178,36.5443,36.4384,36.4384,34500.0
2012-05-24 13:30:00,41.32,41.4,41.31,41.39,41700.0,36.4472,36.5178,36.4384,36.509,41700.0
2012-05-24 13:40:00,41.39,41.45,41.38,41.4,112500.0,36.509,36.5619,36.5002,36.5178,112500.0
2012-05-24 13:50:00,41.4,41.45,41.33,41.33,123000.0,36.5178,36.5619,36.4561,36.4561,123000.0
2012-05-24 14:00:00,41.33,41.41,41.33,41.39,48300.0,36.4561,36.5266,36.4561,36.509,48300.0
2012-05-24 14:10:00,41.38,41.39,41.32,41.38,50100.0,36.5002,36.509,36.4472,36.5002,50100.0
2012-05-24 14:20:00,41.4,41.44,41.37,41.42,122700.0,36.5178,36.5531,36.4913,36.5354,122700.0
2012-05-24 14:30:00,41.41,41.43,41.37,41.39,80400.0,36.5266,36.5443,36.4913,36.509,80400.0
2012-05-24 14:40:00,41.37,41.42,41.33,41.42,60300.0,36.4913,36.5354,36.4561,36.5354,60300.0
2012-05-24 14:50:00,41.41,41.43,41.36,41.37,89400.0,36.5266,36.5443,36.4825,36.4913,89400.0
2012-05-24 15:00:00,41.39,41.45,41.36,41.45,120300.0,36.509,36.5619,36.4825,36.5619,120300.0
2012-05-24 15:10:00,41.45,41.46,41.41,41.46,131100.0,36.5619,36.5707,36.5266,36.5707,131100.0
2012-05-24 15:20:00,41.46,41.63,41.44,41.62,178800.0,36.5707,36.7207,36.5531,36.7119,178800.0
2012-05-24 15:30:00,41.62,41.67,41.58,41.58,189900.0,36.7119,36.756,36.6766,36.6766,189900.0
2012-05-24 15:40:00,41.59,41.67,41.58,41.66,262500.0,36.6854,36.756,36.6766,36.7471,262500.0
2012-05-24 15:50:00,41.66,41.84,41.65,41.8,572100.0,36.7471,36.9059,36.7383,36.8706,572100.0
2012-05-25 09:30:00,41.52,42.14,41.52,42.0,102900.0,36.6236,37.1705,36.6236,37.047,102900.0
2012-05-25 09:40:00,42.0,42.02,41.87,41.97,86100.0,37.047,37.0647,36.9324,37.0206,86100.0
2012-05-25 09:50:00,41.94,41.95,41.78,41.78,130500.0,36.9941,37.0029,36.853,36.853,130500.0
2012-05-25 10:00:00,41.81,41.84,41.73,41.75,90900.0,36.8794,36.9059,36.8089,36.8265,90900.0
2012-05-25 10:10:00,41.73,41.75,41.65,41.74,78300.0,36.8089,36.8265,36.7383,36.8177,78300.0
2012-05-25 10:20:00,41.75,41.83,41.73,41.79,80700.0,36.8265,36.8971,36.8089,36.8618,80700.0
2012-05-25 10:30:00,41.78,41.82,41.77,41.79,39000.0,36.853,36.8883,36.8442,36.8618,39000.0
2012-05-25 10:40:00,41.78,41.84,41.73,41.81,75600.0,36.853,36.9059,36.8089,36.8794,75600.0
2012-05-25 10:50:00,41.8,41.84,41.79,41.81,77100.0,36.8706,36.9059,36.8618,36.8794,77100.0
2012-05-25 11:00:00,41.82,41.94,41.82,41.92,72300.0,36.8883,36.9941,36.8883,36.9765,72300.0
2012-05-25 11:10:00,41.92,42.0,41.88,42.0,81300.0,36.9765,37.047,36.9412,37.047,81300.0
2012-05-25 11:20:00,42.0,42.14,42.0,42.1,125100.0,37.047,37.1705,37.047,37.1352,125100.0
2012-05-25 11:30:00,42.11,42.11,41.92,41.92,77700.0,37.1441,37.1441,36.9765,36.9765,77700.0
2012-05-25 11:40:00,41.93,41.99,41.92,41.97,32700.0,36.9853,37.0382,36.9765,37.0206,32700.0
2012-05-25 11:50:00,41.99,42.06,41.97,42.01,35100.0,37.0382,37.1,37.0206,37.0559,35100.0
2012-05-25 12:00:00,42.0,42.03,41.95,42.02,46200.0,37.047,37.0735,37.0029,37.0647,46200.0
2012-05-25 12:10:00,42.01,42.03,41.98,42.01,60300.0,37.0559,37.0735,37.0294,37.0559,60300.0
2012-05-25 12:20:00,42.02,42.03,41.99,42.02,43800.0,37.0647,37.0735,37.0382,37.0647,43800.0
2012-05-25 12:30:00,42.0,42.02,41.99,42.0,36000.0,37.047,37.0647,37.0382,37.047,36000.0
2012-05-25 12:40:00,42.0,42.02,42.0,42.02,61500.0,37.047,37.0647,37.047,37.0647,61500.0
2012-05-25 12:50:00,42.01,42.06,42.0,42.0,35700.0,37.0559,37.1,37.047,37.047,35700.0
2012-05-25 13:00:00,42.0,42.04,42.0,42.03,63600.0,37.047,37.0823,37.047,37.0735,63600.0
2012-05-25 13:10:00,42.03,42.04,42.01,42.04,47700.0,37.0735,37.0823,37.0559,37.0823,47700.0
2012-05-25 13:20:00,42.04,42.05,42.02,42.03,51900.0,37.0823,37.0911,37.0647,37.0735,51900.0
2012-05-25 13:30:00,42.03,42.06,42.01,42.03,77100.0,37.0735,37.1,37.0559,37.0735,77100.0
2012-05-25 13:40:00,42.03,42.05,42.01,42.05,23100.0,37.0735,37.0911,37.0559,37.0911,23100.0
2012-05-25 13:50:00,42.05,42.07,42.01,42.03,47100.0,37.0911,37.1088,37.0559,37.0735,47100.0
2012-05-25 14:00:00,42.03,42.06,42.03,42.04,46200.0,37.0735,37.1,37.0735,37.0823,46200.0
2012-05-25 14:10:00,42.04,42.08,42.03,42.03,80400.0,37.0823,37.1176,37.0735,37.0735,80400.0
2012-05-25 14:20:00,42.03,42.12,42.01,42.12,113100.0,37.0735,37.1529,37.0559,37.1529,113100.0
2012-05-25 14:30:00,42.12,42.13,42.07,42.08,42000.0,37.1529,37.1617,37.1088,37.1176,42000.0
2012-05-25 14:40:00,42.08,42.08,42.05,42.07,78600.0,37.1176,37.1176,37.0911,37.1088,78600.0
2012-05-25 14:50:00,42.07,42.1,42.03,42.09,51300.0,37.1088,37.1352,37.0735,37.1264,51300.0
2012-05-25 15:00:00,42.09,42.12,42.07,42.1,75600.0,37.1264,37.1529,37.1088,37.1352,75600.0
2012-05-25 15:10:00,42.1,42.12,42.04,42.05,97500.0,37.1352,37.1529,37.0823,37.0911,97500.0
2012-05-25 15:20:00,42.04,42.04,41.95,41.96,156300.0,37.0823,37.0823,37.0029,37.0118,156300.0
2012-05-25 15:30:00,41.96,42.02,41.94,42.0,173400.0,37.0118,37.0647,36.9941,37.047,173400.0
2012-05-25 15:40:00,42.02,42.11,42.02,42.11,191400.0,37.0647,37.1441,37.0647,37.1441,191400.0
2012-05-25 15:50:00,42.1,42.14,42.06,42.1,237900.0,37.1352,37.1705,37.1,37.1352,237900.0
2012-05-29 09:30:00,42.38,42.56,42.3,42.54,129600.0,37.3822,37.541,37.3117,37.5234,129600.0
2012-05-29 09:40:00,42.55,42.64,42.5,42.62,195900.0,37.5322,37.6116,37.4881,37.5939,195900.0
2012-05-29 09:50:00,42.6,42.65,42.58,42.59,175800.0,37.5763,37.6204,37.5586,37.5675,175800.0
2012-05-29 10:00:00,42.59,42.7,42.58,42.69,231300.0,37.5675,37.6645,37.5586,37.6557,231300.0
2012-05-29 10:10:00,42.69,42.8,42.68,42.75,148800.0,37.6557,37.7527,37.6469,37.7086,148800.0
2012-05-29 10:20:00,42.75,42.78,42.73,42.76,133800.0,37.7086,37.7351,37.691,37.7174,133800.0
2012-05-29 10:30:00,42.76,42.83,42.75,42.81,93900.0,37.7174,37.7792,37.7086,37.7615,93900.0
2012-05-29 10:40:00,42.81,42.85,42.79,42.85,120600.0,37.7615,37.7968,37.7439,37.7968,120600.0
2012-05-29 10:50:00,42.85,42.85,42.79,42.83,71700.0,37.7968,37.7968,37.7439,37.7792,71700.0
2012-05-29 11:00:00,42.84,42.87,42.74,42.75,129300.0,37.788,37.8144,37.6998,37.7086,129300.0
2012-05-29 11:10:00,42.75,42.76,42.73,42.76,48300.0,37.7086,37.7174,37.691,37.7174,48300.0
2012-05-29 11:20:00,42.76,42.76,42.69,42.73,54600.0,37.7174,37.7174,37.6557,37.691,54600.0
2012-05-29 11:30:00,42.73,42.73,42.59,42.59,69300.0,37.691,37.691,37.5675,37.5675,69300.0
2012-05-29 11:40:00,42.59,42.6,42.5,42.54,90600.0,37.5675,37.5763,37.4881,37.5234,90600.0
2012-05-29 11:50:00,42.54,42.6,42.53,42.53,58200.0,37.5234,37.5763,37.5145,37.5145,58200.0
2012-05-29 12:00:00,42.53,42.57,42.5,42.51,129300.0,37.5145,37.5498,37.4881,37.4969,129300.0
2012-05-29 12:10:00,42.5,42.53,42.5,42.52,101400.0,37.4881,37.5145,37.4881,37.5057,101400.0
2012-05-29 12:20:00,42.52,42.54,42.5,42.52,71100.0,37.5057,37.5234,37.4881,37.5057,71100.0
2012-05-29 12:30:00,42.52,42.55,42.5,42.54,67500.0,37.5057,37.5322,37.4881,37.5234,67500.0
2012-05-29 12:40:00,42.53,42.58,42.51,42.56,34200.0,37.5145,37.5586,37.4969,37.541,34200.0
2012-05-29 12:50:00,42.57,42.69,42.56,42.69,83400.0,37.5498,37.6557,37.541,37.6557,83400.0
2012-05-29 13:00:00,42.69,42.71,42.68,42.69,88800.0,37.6557,37.6733,37.6469,37.6557,88800.0
2012-05-29 13:10:00,42.7,42.79,42.69,42.73,92100.0,37.6645,37.7439,37.6557,37.691,92100.0
2012-05-29 13:20:00,42.73,42.76,42.72,42.74,57300.0,37.691,37.7174,37.6821,37.6998,57300.0
2012-05-29 13:30:00,42.75,42.78,42.72,42.77,35400.0,37.7086,37.7351,37.6821,37.7262,35400.0
2012-05-29 13:40:00,42.77,42.87,42.77,42.81,85800.0,37.7262,37.8144,37.7262,37.7615,85800.0
2012-05-29 13:50:00,42.83,42.9,42.81,42.89,73800.0,37.7792,37.8409,37.7615,37.8321,73800.0
2012-05-29 14:00:00,42.9,42.9,42.87,42.9,61800.0,37.8409,37.8409,37.8144,37.8409,61800.0
2012-05-29 14:10:00,42.9,43.02,42.89,42.95,119400.0,37.8409,37.9468,37.8321,37.885,119400.0
2012-05-29 14:20:00,42.95,42.98,42.91,42.98,51300.0,37.885,37.9115,37.8497,37.9115,51300.0
2012-05-29 14:30:00,42.98,43.04,42.96,42.97,90000.0,37.9115,37.9644,37.8938,37.9027,90000.0
2012-05-29 14:40:00,42.97,43.02,42.96,43.02,63600.0,37.9027,37.9468,37.8938,37.9468,63600.0
2012-05-29 14:50:00,43.02,43.1,43.02,43.08,59400.0,37.9468,38.0173,37.9468,37.9997,59400.0
2012-05-29 15:00:00,43.08,43.09,42.99,43.01,81900.0,37.9997,38.0085,37.9203,37.9379,81900.0
2012-05-29 15:10:00,43.01,43.06,43.01,43.02,68400.0,37.9379,37.982,37.9379,37.9468,68400.0
2012-05-29 15:20:00,43.02,43.03,42.99,43.02,65100.0,37.9468,37.9556,37.9203,37.9468,65100.0
2012-05-29 15:30:00,43.02,43.04,42.95,42.99,100200.0,37.9468,37.9644,37.885,37.9203,100200.0
2012-05-29 15:40:00,42.99,43.11,42.97,43.11,133200.0,37.9203,38.0261,37.9027,38.0261,133200.0
2012-05-29 15:50:00,43.11,43.18,43.09,43.16,339000.0,38.0261,38.0879,38.0085,38.0702,339000.0
2012-05-30 09:30:00,42.78,42.94,42.74,42.76,209400.0,37.7351,37.8762,37.6998,37.7174,209400.0
2012-05-30 09:40:00,42.74,42.9,42.73,42.76,64500.0,37.6998,37.8409,37.691,37.7174,64500.0
2012-05-30 09:50:00,42.74,42.74,42.53,42.55,74400.0,37.6998,37.6998,37.5145,37.5322,74400.0
2012-05-30 10:00:00,42.55,42.55,42.3,42.31,260400.0,37.5322,37.5322,37.3117,37.3205,260400.0
2012-05-30 10:10:00,42.31,42.48,42.26,42.33,179400.0,37.3205,37.4704,37.2764,37.3381,179400.0
2012-05-30 10:20:00,42.3,42.47,42.28,42.46,105000.0,37.3117,37.4616,37.294,37.4528,105000.0
2012-05-30 10:30:00,42.45,42.48,42.4,42.42,136200.0,37.444,37.4704,37.3999,37.4175,136200.0
2012-05-30 10:40:00,42.42,42.42,42.23,42.24,136500.0,37.4175,37.4175,37.2499,37.2587,136500.0
2012-05-30 10:50:00,42.23,42.25,42.13,42.14,104100.0,37.2499,37.2676,37.1617,37.1705,104100.0
2012-05-30 11:00:00,42.13,42.31,42.12,42.28,99600.0,37.1617,37.3205,37.1529,37.294,99600.0
2012-05-30 11:10:00,42.27,42.3,42.25,42.26,78600.0,37.2852,37.3117,37.2676,37.2764,78600.0
2012-05-30 11:20:00,42.26,42.31,42.24,42.29,190800.0,37.2764,37.3205,37.2587,37.3028,190800.0
2012-05-30 11:30:00,42.29,42.32,42.22,42.3,168300.0,37.3028,37.3293,37.2411,37.3117,168300.0
2012-05-30 11:40:00,42.3,42.3,42.23,42.26,88500.0,37.3117,37.3117,37.2499,37.2764,88500.0
2012-05-30 11:50:00,42.27,42.35,42.25,42.32,136200.0,37.2852,37.3558,37.2676,37.3293,136200.0
2012-05-30 12:00:00,42.32,42.36,42.19,42.26,76200.0,37.3293,37.3646,37.2146,37.2764,76200.0
2012-05-30 12:10:00,42.26,42.26,42.2,42.22,58200.0,37.2764,37.2764,37.2235,37.2411,58200.0
2012-05-30 12:20:00,42.21,42.22,42.12,42.17,125400.0,37.2323,37.2411,37.1529,37.197,125400.0
2012-05-30 12:30:00,42.17,42.27,42.16,42.27,37200.0,37.197,37.2852,37.1882,37.2852,37200.0
2012-05-30 12:40:00,42.27,42.3,42.24,42.28,32400.0,37.2852,37.3117,37.2587,37.294,32400.0
2012-05-30 12:50:00,42.27,42.32,42.25,42.25,28800.0,37.2852,37.3293,37.2676,37.2676,28800.0
2012-05-30 13:00:00,42.27,42.28,42.19,42.19,33000.0,37.2852,37.294,37.2146,37.2146,33000.0
2012-05-30 13:10:00,42.19,42.25,42.19,42.24,43800.0,37.2146,37.2676,37.2146,37.2587,43800.0
2012-05-30 13:20:00,42.25,42.3,42.22,42.27,30900.0,37.2676,37.3117,37.2411,37.2852,30900.0
2012-05-30 13:30:00,42.27,42.36,42.27,42.34,57000.0,37.2852,37.3646,37.2852,37.3469,57000.0
2012-05-30 13:40:00,42.36,42.4,42.32,42.4,46800.0,37.3646,37.3999,37.3293,37.3999,46800.0
2012-05-30 13:50:00,42.41,42.44,42.37,42.42,69600.0,37.4087,37.4352,37.3734,37.4175,69600.0
2012-05-30 14:00:00,42.42,42.48,42.42,42.43,56100.0,37.4175,37.4704,37.4175,37.4263,56100.0
2012-05-30 14:10:00,42.43,42.45,42.39,42.43,45900.0,37.4263,37.444,37.391,37.4263,45900.0
2012-05-30 14:20:00,42.44,42.45,42.4,42.42,38700.0,37.4352,37.444,37.3999,37.4175,38700.0
2012-05-30 14:30:00,42.42,42.47,42.42,42.44,54300.0,37.4175,37.4616,37.4175,37.4352,54300.0
2012-05-30 14:40:00,42.45,42.46,42.42,42.43,45300.0,37.444,37.4528,37.4175,37.4263,45300.0
2012-05-30 14:50:00,42.43,42.46,42.42,42.44,38100.0,37.4263,37.4528,37.4175,37.4352,38100.0
2012-05-30 15:00:00,42.44,42.48,42.39,42.45,58200.0,37.4352,37.4704,37.391,37.444,58200.0
2012-05-30 15:10:00,42.44,42.47,42.4,42.45,145200.0,37.4352,37.4616,37.3999,37.444,145200.0
2012-05-30 15:20:00,42.45,42.55,42.43,42.53,95700.0,37.444,37.5322,37.4263,37.5145,95700.0
2012-05-30 15:30:00,42.51,42.56,42.48,42.55,86700.0,37.4969,37.541,37.4704,37.5322,86700.0
2012-05-30 15:40:00,42.56,42.58,42.49,42.53,157200.0,37.541,37.5586,37.4793,37.5145,157200.0
2012-05-30 15:50:00,42.54,42.58,42.5,42.5,227700.0,37.5234,37.5586,37.4881,37.4881,227700.0
2012-05-31 09:30:00,42.6,42.62,42.43,42.44,56700.0,37.5763,37.5939,37.4263,37.4352,56700.0
2012-05-31 09:40:00,42.45,42.58,42.26,42.27,81300.0,37.444,37.5586,37.2764,37.2852,81300.0
2012-05-31 09:50:00,42.25,42.31,42.23,42.27,54300.0,37.2676,37.3205,37.2499,37.2852,54300.0
2012-05-31 10:00:00,42.26,42.29,42.15,42.16,76500.0,37.2764,37.3028,37.1794,37.1882,76500.0
2012-05-31 10:10:00,42.15,42.2,42.09,42.19,71100.0,37.1794,37.2235,37.1264,37.2146,71100.0
2012-05-31 10:20:00,42.18,42.22,42.13,42.22,23700.0,37.2058,37.2411,37.1617,37.2411,23700.0
2012-05-31 10:30:00,42.2,42.35,42.15,42.34,78900.0,37.2235,37.3558,37.1794,37.3469,78900.0
2012-05-31 10:40:00,42.34,42.44,42.32,42.34,89100.0,37.3469,37.4352,37.3293,37.3469,89100.0
2012-05-31 10:50:00,42.34,42.4,42.31,42.39,44400.0,37.3469,37.3999,37.3205,37.391,44400.0
2012-05-31 11:00:00,42.38,42.38,42.28,42.31,97500.0,37.3822,37.3822,37.294,37.3205,97500.0
2012-05-31 11:10:00,42.3,42.33,42.28,42.32,89400.0,37.3117,37.3381,37.294,37.3293,89400.0
2012-05-31 11:20:00,42.32,42.44,42.28,42.41,138300.0,37.3293,37.4352,37.294,37.4087,138300.0
2012-05-31 11:30:00,42.42,42.66,42.41,42.62,99000.0,37.4175,37.6292,37.4087,37.5939,99000.0
2012-05-31 11:40:00,42.62,42.71,42.51,42.53,66900.0,37.5939,37.6733,37.4969,37.5145,66900.0
2012-05-31 11:50:00,42.52,42.56,42.49,42.49,39000.0,37.5057,37.541,37.4793,37.4793,39000.0
2012-05-31 12:00:00,42.49,42.65,42.46,42.64,65400.0,37.4793,37.6204,37.4528,37.6116,65400.0
2012-05-31 12:10:00,42.65,42.82,42.61,42.74,82500.0,37.6204,37.7703,37.5851,37.6998,82500.0
2012-05-31 12:20:00,42.74,42.96,42.74,42.94,48900.0,37.6998,37.8938,37.6998,37.8762,48900.0
2012-05-31 12:30:00,42.93,42.97,42.86,42.92,61200.0,37.8674,37.9027,37.8056,37.8585,61200.0
2012-05-31 12:40:00,42.91,43.02,42.9,43.02,65400.0,37.8497,37.9468,37.8409,37.9468,65400.0
2012-05-31 12:50:00,43.04,43.1,43.02,43.1,99900.0,37.9644,38.0173,37.9468,38.0173,99900.0
2012-05-31 13:00:00,43.09,43.3,43.09,43.23,120900.0,38.0085,38.1937,38.0085,38.132,120900.0
2012-05-31 13:10:00,43.23,43.3,43.18,43.2,48300.0,38.132,38.1937,38.0879,38.1055,48300.0
2012-05-31 13:20:00,43.22,43.26,43.17,43.23,153000.0,38.1232,38.1585,38.0791,38.132,153000.0
2012-05-31 13:30:00,43.22,43.24,43.12,43.14,133500.0,38.1232,38.1408,38.035,38.0526,133500.0
2012-05-31 13:40:00,43.13,43.13,43.06,43.11,59100.0,38.0438,38.0438,37.982,38.0261,59100.0
2012-05-31 13:50:00,43.1,43.13,43.04,43.12,85200.0,38.0173,38.0438,37.9644,38.035,85200.0
2012-05-31 14:00:00,43.11,43.17,43.09,43.11,81600.0,38.0261,38.0791,38.0085,38.0261,81600.0
2012-05-31 14:10:00,43.12,43.15,43.11,43.11,33000.0,38.035,38.0614,38.0261,38.0261,33000.0
2012-05-31 14:20:00,43.12,43.19,43.09,43.15,34500.0,38.035,38.0967,38.0085,38.0614,34500.0
2012-05-31 14:30:00,43.14,43.19,43.09,43.15,50100.0,38.0526,38.0967,38.0085,38.0614,50100.0
2012-05-31 14:40:00,43.15,43.19,43.11,43.12,45600.0,38.0614,38.0967,38.0261,38.035,45600.0
2012-05-31 14:50:00,43.11,43.2,43.08,43.18,90600.0,38.0261,38.1055,37.9997,38.0879,90600.0
2012-05-31 15:00:00,43.18,43.21,43.14,43.18,109200.0,38.0879,38.1143,38.0526,38.0879,109200.0
2012-05-31 15:10:00,43.19,43.3,43.19,43.27,98100.0,38.0967,38.1937,38.0967,38.1673,98100.0
2012-05-31 15:20:00,43.26,43.33,43.22,43.31,144900.0,38.1585,38.2202,38.1232,38.2026,144900.0
2012-05-31 15:30:00,43.32,43.41,43.3,43.4,232200.0,38.2114,38.2908,38.1937,38.2819,232200.0
2012-05-31 15:40:00,43.4,43.42,43.27,43.3,193800.0,38.2819,38.2996,38.1673,38.1937,193800.0
2012-05-31 15:50:00,43.3,43.32,43.18,43.2,475500.0,38.1937,38.2114,38.0879,38.1055,475500.0
2012-06-01 09:30:00,42.6,42.74,42.4,42.5,442800.0,37.5763,37.6998,37.3999,37.4881,442800.0
2012-06-01 09:40:00,42.5,42.51,42.24,42.34,375000.0,37.4881,37.4969,37.2587,37.3469,375000.0
2012-06-01 09:50:00,42.34,42.38,42.07,42.09,382200.0,37.3469,37.3822,37.1088,37.1264,382200.0
2012-06-01 10:00:00,42.08,42.32,42.08,42.29,237900.0,37.1176,37.3293,37.1176,37.3028,237900.0
2012-06-01 10:10:00,42.31,42.33,42.04,42.22,341100.0,37.3205,37.3381,37.0823,37.2411,341100.0
2012-06-01 10:20:00,42.22,42.22,41.98,42.0,245100.0,37.2411,37.2411,37.0294,37.047,245100.0
2012-06-01 10:30:00,42.01,42.07,41.96,41.98,92700.0,37.0559,37.1088,37.0118,37.0294,92700.0
2012-06-01 10:40:00,41.98,42.15,41.92,42.15,121800.0,37.0294,37.1794,36.9765,37.1794,121800.0
2012-06-01 10:50:00,42.15,42.32,42.15,42.27,204600.0,37.1794,37.3293,37.1794,37.2852,204600.0
2012-06-01 11:00:00,42.26,42.32,42.08,42.08,134700.0,37.2764,37.3293,37.1176,37.1176,134700.0
2012-06-01 11:10:00,42.08,42.17,42.07,42.17,89100.0,37.1176,37.197,37.1088,37.197,89100.0
2012-06-01 11:20:00,42.19,42.19,42.08,42.11,68100.0,37.2146,37.2146,37.1176,37.1441,68100.0
2012-06-01 11:30:00,42.1,42.14,42.0,42.07,143400.0,37.1352,37.1705,37.047,37.1088,143400.0
2012-06-01 11:40:00,42.07,42.11,42.0,42.0,60600.0,37.1088,37.1441,37.047,37.047,60600.0
2012-06-01 11:50:00,42.0,42.07,41.93,42.0,105000.0,37.047,37.1088,36.9853,37.047,105000.0
2012-06-01 12:00:00,42.01,42.01,41.87,41.87,189600.0,37.0559,37.0559,36.9324,36.9324,189600.0
2012-06-01 12:10:00,41.88,42.1,41.88,42.07,169800.0,36.9412,37.1352,36.9412,37.1088,169800.0
2012-06-01 12:20:00,42.06,42.08,41.93,41.93,266700.0,37.1,37.1176,36.9853,36.9853,266700.0
2012-06-01 12:30:00,41.93,41.94,41.82,41.82,81600.0,36.9853,36.9941,36.8883,36.8883,81600.0
2012-06-01 12:40:00,41.82,41.86,41.8,41.85,33000.0,36.8883,36.9236,36.8706,36.9147,33000.0
2012-06-01 12:50:00,41.85,41.9,41.79,41.83,61200.0,36.9147,36.9588,36.8618,36.8971,61200.0
2012-06-01 13:00:00,41.8,41.8,41.73,41.75,61800.0,36.8706,36.8706,36.8089,36.8265,61800.0
2012-06-01 13:10:00,41.74,41.79,41.72,41.79,99000.0,36.8177,36.8618,36.8001,36.8618,99000.0
2012-06-01 13:20:00,41.78,41.86,41.75,41.75,171000.0,36.853,36.9236,36.8265,36.8265,171000.0
2012-06-01 13:30:00,41.75,41.77,41.64,41.65,99300.0,36.8265,36.8442,36.7295,36.7383,99300.0
2012-06-01 13:40:00,41.65,41.78,41.63,41.73,40500.0,36.7383,36.853,36.7207,36.8089,40500.0
2012-06-01 13:50:00,41.71,41.74,41.65,41.67,47700.0,36.7912,36.8177,36.7383,36.756,47700.0
2012-06-01 14:00:00,41.66,41.67,41.6,41.64,60600.0,36.7471,36.756,36.6942,36.7295,60600.0
2012-06-01 14:10:00,41.64,41.71,41.63,41.71,91500.0,36.7295,36.7912,36.7207,36.7912,91500.0
2012-06-01 14:20:00,41.71,41.85,41.7,41.85,194700.0,36.7912,36.9147,36.7824,36.9147,194700.0
2012-06-01 14:30:00,41.86,41.94,41.85,41.93,60000.0,36.9236,36.9941,36.9147,36.9853,60000.0
2012-06-01 14:40:00,41.93,41.96,41.83,41.85,164100.0,36.9853,37.0118,36.8971,36.9147,164100.0
2012-06-01 14:50:00,41.83,41.87,41.69,41.71,170100.0,36.8971,36.9324,36.7736,36.7912,170100.0
2012-06-01 15:00:00,41.71,41.75,41.63,41.66,326100.0,36.7912,36.8265,36.7207,36.7471,326100.0
2012-06-01 15:10:00,41.66,41.69,41.62,41.63,188100.0,36.7471,36.7736,36.7119,36.7207,188100.0
2012-06-01 15:20:00,41.63,41.7,41.63,41.69,329400.0,36.7207,36.7824,36.7207,36.7736,329400.0
2012-06-01 15:30:00,41.68,41.7,41.57,41.61,323400.0,36.7648,36.7824,36.6677,36.703,323400.0
2012-06-01 15:40:00,41.59,41.67,41.56,41.63,377400.0,36.6854,36.756,36.6589,36.7207,377400.0
2012-06-01 15:50:00,41.64,41.72,41.52,41.52,806400.0,36.7295,36.8001,36.6236,36.6236,806400.0
2012-06-04 09:30:00,41.58,41.83,41.33,41.81,99600.0,36.6766,36.8971,36.4561,36.8794,99600.0
2012-06-04 09:40:00,41.81,41.83,41.49,41.53,156600.0,36.8794,36.8971,36.5972,36.6325,156600.0
2012-06-04 09:50:00,41.53,41.58,41.37,41.42,123000.0,36.6325,36.6766,36.4913,36.5354,123000.0
2012-06-04 10:00:00,41.39,41.39,41.09,41.14,215700.0,36.509,36.509,36.2444,36.2885,215700.0
2012-06-04 10:10:00,41.12,41.51,41.1,41.47,114300.0,36.2708,36.6148,36.2532,36.5795,114300.0
2012-06-04 10:20:00,41.48,41.5,41.39,41.43,480600.0,36.5884,36.606,36.509,36.5443,480600.0
2012-06-04 10:30:00,41.43,41.45,41.35,41.4,75000.0,36.5443,36.5619,36.4737,36.5178,75000.0
2012-06-04 10:40:00,41.4,41.51,41.37,41.45,86100.0,36.5178,36.6148,36.4913,36.5619,86100.0
2012-06-04 10:50:00,41.44,41.51,41.4,41.4,70200.0,36.5531,36.6148,36.5178,36.5178,70200.0
2012-06-04 11:00:00,41.42,41.46,41.38,41.42,44100.0,36.5354,36.5707,36.5002,36.5354,44100.0
2012-06-04 11:10:00,41.42,41.49,41.32,41.33,75600.0,36.5354,36.5972,36.4472,36.4561,75600.0
2012-06-04 11:20:00,41.33,41.43,41.3,41.35,52200.0,36.4561,36.5443,36.4296,36.4737,52200.0
2012-06-04 11:30:00,41.35,41.4,41.3,41.32,60900.0,36.4737,36.5178,36.4296,36.4472,60900.0
2012-06-04 11:40:00,41.31,41.35,41.28,41.34,121200.0,36.4384,36.4737,36.4119,36.4649,121200.0
2012-06-04 11:50:00,41.35,41.36,41.33,41.33,67800.0,36.4737,36.4825,36.4561,36.4561,67800.0
2012-06-04 12:00:00,41.32,41.35,41.27,41.29,91800.0,36.4472,36.4737,36.4031,36.4208,91800.0
2012-06-04 12:10:00,41.26,41.27,41.1,41.14,61800.0,36.3943,36.4031,36.2532,36.2885,61800.0
2012-06-04 12:20:00,41.14,41.17,41.09,41.09,73800.0,36.2885,36.3149,36.2444,36.2444,73800.0
2012-06-04 12:30:00,41.09,41.1,41.01,41.04,86400.0,36.2444,36.2532,36.1738,36.2003,86400.0
2012-06-04 12:40:00,41.04,41.18,41.04,41.12,51000.0,36.2003,36.3237,36.2003,36.2708,51000.0
2012-06-04 12:50:00,41.12,41.15,41.04,41.13,48000.0,36.2708,36.2973,36.2003,36.2796,48000.0
2012-06-04 13:00:00,41.13,41.25,41.13,41.14,114000.0,36.2796,36.3855,36.2796,36.2885,114000.0
2012-06-04 13:10:00,41.13,41.23,41.11,41.15,96900.0,36.2796,36.3678,36.262,36.2973,96900.0
2012-06-04 13:20:00,41.14,41.15,41.05,41.1,70500.0,36.2885,36.2973,36.2091,36.2532,70500.0
2012-06-04 13:30:00,41.1,41.34,41.1,41.34,26400.0,36.2532,36.4649,36.2532,36.4649,26400.0
2012-06-04 13:40:00,41.34,41.36,41.23,41.23,84900.0,36.4649,36.4825,36.3678,36.3678,84900.0
2012-06-04 13:50:00,41.25,41.3,41.19,41.28,47400.0,36.3855,36.4296,36.3326,36.4119,47400.0
2012-06-04 14:00:00,41.27,41.34,41.25,41.28,55500.0,36.4031,36.4649,36.3855,36.4119,55500.0
2012-06-04 14:10:00,41.27,41.34,41.25,41.33,51900.0,36.4031,36.4649,36.3855,36.4561,51900.0
2012-06-04 14:20:00,41.32,41.52,41.32,41.5,111300.0,36.4472,36.6236,36.4472,36.606,111300.0
2012-06-04 14:30:00,41.5,41.68,41.44,41.62,155400.0,36.606,36.7648,36.5531,36.7119,155400.0
2012-06-04 14:40:00,41.62,41.63,41.58,41.63,118200.0,36.7119,36.7207,36.6766,36.7207,118200.0
2012-06-04 14:50:00,41.61,41.65,41.56,41.64,137700.0,36.703,36.7383,36.6589,36.7295,137700.0
2012-06-04 15:00:00,41.64,41.7,41.61,41.63,71400.0,36.7295,36.7824,36.703,36.7207,71400.0
2012-06-04 15:10:00,41.62,41.66,41.54,41.66,80100.0,36.7119,36.7471,36.6413,36.7471,80100.0
2012-06-04 15:20:00,41.66,41.71,41.59,41.69,81900.0,36.7471,36.7912,36.6854,36.7736,81900.0
2012-06-04 15:30:00,41.68,41.78,41.61,41.75,167700.0,36.7648,36.853,36.703,36.8265,167700.0
2012-06-04 15:40:00,41.77,41.93,41.74,41.91,214500.0,36.8442,36.9853,36.8177,36.9677,214500.0
2012-06-04 15:50:00,41.92,42.02,41.88,41.95,407700.0,36.9765,37.0647,36.9412,37.0029,407700.0
2012-06-05 09:30:00,41.88,42.04,41.79,41.8,123000.0,36.9412,37.0823,36.8618,36.8706,123000.0
2012-06-05 09:40:00,41.79,41.87,41.58,41.83,77100.0,36.8618,36.9324,36.6766,36.8971,77100.0
2012-06-05 09:50:00,41.83,41.98,41.76,41.98,101100.0,36.8971,37.0294,36.8353,37.0294,101100.0
2012-06-05 10:00:00,41.99,42.31,41.99,42.23,120300.0,37.0382,37.3205,37.0382,37.2499,120300.0
2012-06-05 10:10:00,42.22,42.22,42.09,42.14,108600.0,37.2411,37.2411,37.1264,37.1705,108600.0
2012-06-05 10:20:00,42.14,42.22,42.12,42.12,103200.0,37.1705,37.2411,37.1529,37.1529,103200.0
2012-06-05 10:30:00,42.13,42.15,42.01,42.07,45900.0,37.1617,37.1794,37.0559,37.1088,45900.0
2012-06-05 10:40:00,42.08,42.08,41.94,41.98,90600.0,37.1176,37.1176,36.9941,37.0294,90600.0
2012-06-05 10:50:00,41.97,42.01,41.91,42.01,95100.0,37.0206,37.0559,36.9677,37.0559,95100.0
2012-06-05 11:00:00,42.01,42.02,41.97,42.0,60300.0,37.0559,37.0647,37.0206,37.047,60300.0
2012-06-05 11:10:00,42.0,42.04,41.99,42.02,72300.0,37.047,37.0823,37.0382,37.0647,72300.0
2012-06-05 11:20:00,42.02,42.04,41.97,41.99,41700.0,37.0647,37.0823,37.0206,37.0382,41700.0
2012-06-05 11:30:00,41.98,42.02,41.92,41.93,70500.0,37.0294,37.0647,36.9765,36.9853,70500.0
2012-06-05 11:40:00,41.94,42.04,41.88,42.01,240000.0,36.9941,37.0823,36.9412,37.0559,240000.0
2012-06-05 11:50:00,42.01,42.04,41.91,41.91,59100.0,37.0559,37.0823,36.9677,36.9677,59100.0
2012-06-05 12:00:00,41.92,42.04,41.91,42.0,69000.0,36.9765,37.0823,36.9677,37.047,69000.0
2012-06-05 12:10:00,42.0,42.04,41.96,42.03,54900.0,37.047,37.0823,37.0118,37.0735,54900.0
2012-06-05 12:20:00,42.02,42.07,41.98,42.06,86400.0,37.0647,37.1088,37.0294,37.1,86400.0
2012-06-05 12:30:00,42.08,42.23,42.06,42.19,134700.0,37.1176,37.2499,37.1,37.2146,134700.0
2012-06-05 12:40:00,42.19,42.19,42.08,42.09,95100.0,37.2146,37.2146,37.1176,37.1264,95100.0
2012-06-05 12:50:00,42.07,42.19,42.05,42.15,68700.0,37.1088,37.2146,37.0911,37.1794,68700.0
2012-06-05 13:00:00,42.14,42.14,42.09,42.09,10500.0,37.1705,37.1705,37.1264,37.1264,10500.0
2012-06-05 13:10:00,42.08,42.12,42.04,42.11,19500.0,37.1176,37.1529,37.0823,37.1441,19500.0
2012-06-05 13:20:00,42.11,42.24,42.11,42.22,83100.0,37.1441,37.2587,37.1441,37.2411,83100.0
2012-06-05 13:30:00,42.22,42.24,42.18,42.2,146400.0,37.2411,37.2587,37.2058,37.2235,146400.0
2012-06-05 13:40:00,42.2,42.28,42.19,42.24,42300.0,37.2235,37.294,37.2146,37.2587,42300.0
2012-06-05 13:50:00,42.23,42.28,42.2,42.22,50400.0,37.2499,37.294,37.2235,37.2411,50400.0
2012-06-05 14:00:00,42.2,42.32,42.17,42.32,72900.0,37.2235,37.3293,37.197,37.3293,72900.0
2012-06-05 14:10:00,42.31,42.44,42.28,42.44,55500.0,37.3205,37.4352,37.294,37.4352,55500.0
2012-06-05 14:20:00,42.43,42.69,42.43,42.66,190500.0,37.4263,37.6557,37.4263,37.6292,190500.0
2012-06-05 14:30:00,42.66,42.72,42.61,42.62,112500.0,37.6292,37.6821,37.5851,37.5939,112500.0
2012-06-05 14:40:00,42.64,42.68,42.61,42.66,68400.0,37.6116,37.6469,37.5851,37.6292,68400.0
2012-06-05 14:50:00,42.66,42.85,42.66,42.77,212100.0,37.6292,37.7968,37.6292,37.7262,212100.0
2012-06-05 15:00:00,42.77,42.77,42.65,42.66,197700.0,37.7262,37.7262,37.6204,37.6292,197700.0
2012-06-05 15:10:00,42.66,42.72,42.56,42.56,162900.0,37.6292,37.6821,37.541,37.541,162900.0
2012-06-05 15:20:00,42.56,42.56,42.51,42.54,91200.0,37.541,37.541,37.4969,37.5234,91200.0
2012-06-05 15:30:00,42.54,42.72,42.52,42.68,116700.0,37.5234,37.6821,37.5057,37.6469,116700.0
2012-06-05 15:40:00,42.66,42.8,42.66,42.78,245700.0,37.6292,37.7527,37.6292,37.7351,245700.0
2012-06-05 15:50:00,42.78,42.79,42.71,42.76,334500.0,37.7351,37.7439,37.6733,37.7174,334500.0
2012-06-06 09:30:00,42.2,42.58,42.16,42.45,830400.0,37.2235,37.5586,37.1882,37.444,830400.0
2012-06-06 09:40:00,42.44,42.5,42.36,42.38,307800.0,37.4352,37.4881,37.3646,37.3822,307800.0
2012-06-06 09:50:00,42.37,42.49,42.29,42.38,363300.0,37.3734,37.4793,37.3028,37.3822,363300.0
2012-06-06 10:00:00,42.38,42.41,42.21,42.37,442500.0,37.3822,37.4087,37.2323,37.3734,442500.0
2012-06-06 10:10:00,42.37,42.4,42.28,42.33,398700.0,37.3734,37.3999,37.294,37.3381,398700.0
2012-06-06 10:20:00,42.33,42.37,42.29,42.33,413100.0,37.3381,37.3734,37.3028,37.3381,413100.0
2012-06-06 10:30:00,42.33,42.34,42.19,42.19,384600.0,37.3381,37.3469,37.2146,37.2146,384600.0
2012-06-06 10:40:00,42.19,42.19,42.09,42.09,270300.0,37.2146,37.2146,37.1264,37.1264,270300.0
2012-06-06 10:50:00,42.09,42.18,42.08,42.15,313800.0,37.1264,37.2058,37.1176,37.1794,313800.0
2012-06-06 11:00:00,42.16,42.17,42.08,42.15,397200.0,37.1882,37.197,37.1176,37.1794,397200.0
2012-06-06 11:10:00,42.14,42.17,42.11,42.16,261600.0,37.1705,37.197,37.1441,37.1882,261600.0
2012-06-06 11:20:00,42.16,42.18,42.07,42.15,340800.0,37.1882,37.2058,37.1088,37.1794,340800.0
2012-06-06 11:30:00,42.14,42.23,42.08,42.13,292800.0,37.1705,37.2499,37.1176,37.1617,292800.0
2012-06-06 11:40:00,42.12,42.24,42.12,42.13,151800.0,37.1529,37.2587,37.1529,37.1617,151800.0
2012-06-06 11:50:00,42.14,42.31,42.14,42.28,208200.0,37.1705,37.3205,37.1705,37.294,208200.0
2012-06-06 12:00:00,42.28,42.42,42.28,42.42,396600.0,37.294,37.4175,37.294,37.4175,396600.0
2012-06-06 12:10:00,42.42,42.42,42.34,42.35,69300.0,37.4175,37.4175,37.3469,37.3558,69300.0
2012-06-06 12:20:00,42.35,42.45,42.33,42.42,42300.0,37.3558,37.444,37.3381,37.4175,42300.0
2012-06-06 12:30:00,42.43,42.5,42.42,42.5,40200.0,37.4263,37.4881,37.4175,37.4881,40200.0
2012-06-06 12:40:00,42.5,42.54,42.48,42.49,407400.0,37.4881,37.5234,37.4704,37.4793,407400.0
2012-06-06 12:50:00,42.49,42.56,42.47,42.54,63900.0,37.4793,37.541,37.4616,37.5234,63900.0
2012-06-06 13:00:00,42.53,42.57,42.53,42.56,60900.0,37.5145,37.5498,37.5145,37.541,60900.0
2012-06-06 13:10:00,42.56,42.62,42.56,42.56,59100.0,37.541,37.5939,37.541,37.541,59100.0
2012-06-06 13:20:00,42.57,42.66,42.55,42.64,89400.0,37.5498,37.6292,37.5322,37.6116,89400.0
2012-06-06 13:30:00,42.65,42.68,42.61,42.66,76800.0,37.6204,37.6469,37.5851,37.6292,76800.0
2012-06-06 13:40:00,42.66,42.75,42.64,42.72,72900.0,37.6292,37.7086,37.6116,37.6821,72900.0
2012-06-06 13:50:00,42.74,42.75,42.68,42.7,44700.0,37.6998,37.7086,37.6469,37.6645,44700.0
2012-06-06 14:00:00,42.71,42.77,42.65,42.72,111600.0,37.6733,37.7262,37.6204,37.6821,111600.0
2012-06-06 14:10:00,42.72,42.77,42.7,42.75,63600.0,37.6821,37.7262,37.6645,37.7086,63600.0
2012-06-06 14:20:00,42.75,42.78,42.68,42.73,83100.0,37.7086,37.7351,37.6469,37.691,83100.0
2012-06-06 14:30:00,42.74,42.85,42.74,42.85,92400.0,37.6998,37.7968,37.6998,37.7968,92400.0
2012-06-06 14:40:00,42.84,42.92,42.84,42.9,74400.0,37.788,37.8585,37.788,37.8409,74400.0
2012-06-06 14:50:00,42.92,43.0,42.9,42.96,114300.0,37.8585,37.9291,37.8409,37.8938,114300.0
2012-06-06 15:00:00,42.95,42.99,42.94,42.99,79200.0,37.885,37.9203,37.8762,37.9203,79200.0
2012-06-06 15:10:00,42.97,43.0,42.85,42.85,146400.0,37.9027,37.9291,37.7968,37.7968,146400.0
2012-06-06 15:20:00,42.85,42.88,42.77,42.82,87300.0,37.7968,37.8233,37.7262,37.7703,87300.0
2012-06-06 15:30:00,42.81,42.85,42.74,42.74,135000.0,37.7615,37.7968,37.6998,37.6998,135000.0
2012-06-06 15:40:00,42.74,42.79,42.74,42.79,261300.0,37.6998,37.7439,37.6998,37.7439,261300.0
2012-06-06 15:50:00,42.79,42.96,42.77,42.95,272100.0,37.7439,37.8938,37.7262,37.885,272100.0
2012-06-07 09:30:00,43.16,43.4,43.12,43.22,243600.0,38.0702,38.2819,38.035,38.1232,243600.0
2012-06-07 09:40:00,43.23,43.46,43.15,43.44,176700.0,38.132,38.3349,38.0614,38.3172,176700.0
2012-06-07 09:50:00,43.45,43.58,43.38,43.53,150000.0,38.326,38.4407,38.2643,38.3966,150000.0
2012-06-07 10:00:00,43.51,43.53,43.11,43.19,229500.0,38.379,38.3966,38.0261,38.0967,229500.0
2012-06-07 10:10:00,43.2,43.25,43.04,43.09,132000.0,38.1055,38.1496,37.9644,38.0085,132000.0
2012-06-07 10:20:00,43.1,43.5,43.1,43.46,207600.0,38.0173,38.3701,38.0173,38.3349,207600.0
2012-06-07 10:30:00,43.48,43.49,43.3,43.33,105600.0,38.3525,38.3613,38.1937,38.2202,105600.0
2012-06-07 10:40:00,43.32,43.4,43.3,43.35,71700.0,38.2114,38.2819,38.1937,38.2378,71700.0
2012-06-07 10:50:00,43.33,43.36,43.26,43.27,142500.0,38.2202,38.2467,38.1585,38.1673,142500.0
2012-06-07 11:00:00,43.27,43.31,43.23,43.3,61500.0,38.1673,38.2026,38.132,38.1937,61500.0
2012-06-07 11:10:00,43.3,43.3,43.13,43.15,94500.0,38.1937,38.1937,38.0438,38.0614,94500.0
2012-06-07 11:20:00,43.16,43.31,43.16,43.28,40500.0,38.0702,38.2026,38.0702,38.1761,40500.0
2012-06-07 11:30:00,43.3,43.32,43.21,43.3,84900.0,38.1937,38.2114,38.1143,38.1937,84900.0
2012-06-07 11:40:00,43.3,43.33,43.28,43.31,45300.0,38.1937,38.2202,38.1761,38.2026,45300.0
2012-06-07 11:50:00,43.33,43.47,43.32,43.45,125700.0,38.2202,38.3437,38.2114,38.326,125700.0
2012-06-07 12:00:00,43.45,43.48,43.43,43.47,83100.0,38.326,38.3525,38.3084,38.3437,83100.0
2012-06-07 12:10:00,43.46,43.58,43.45,43.52,207300.0,38.3349,38.4407,38.326,38.3878,207300.0
2012-06-07 12:20:00,43.52,43.58,43.5,43.55,99300.0,38.3878,38.4407,38.3701,38.4143,99300.0
2012-06-07 12:30:00,43.54,43.65,43.54,43.63,89700.0,38.4054,38.5025,38.4054,38.4848,89700.0
2012-06-07 12:40:00,43.63,43.65,43.53,43.58,72300.0,38.4848,38.5025,38.3966,38.4407,72300.0
2012-06-07 12:50:00,43.6,43.65,43.58,43.59,45300.0,38.4584,38.5025,38.4407,38.4495,45300.0
2012-06-07 13:00:00,43.59,43.67,43.59,43.62,53700.0,38.4495,38.5201,38.4495,38.476,53700.0
2012-06-07 13:10:00,43.62,43.73,43.62,43.73,117900.0,38.476,38.573,38.476,38.573,117900.0
2012-06-07 13:20:00,43.73,43.81,43.73,43.78,92700.0,38.573,38.6436,38.573,38.6171,92700.0
2012-06-07 13:30:00,43.78,43.79,43.67,43.67,79800.0,38.6171,38.626,38.5201,38.5201,79800.0
2012-06-07 13:40:00,43.7,43.72,43.68,43.72,118200.0,38.5466,38.5642,38.5289,38.5642,118200.0
2012-06-07 13:50:00,43.71,43.71,43.65,43.69,65400.0,38.5554,38.5554,38.5025,38.5377,65400.0
2012-06-07 14:00:00,43.69,43.72,43.62,43.63,55800.0,38.5377,38.5642,38.476,38.4848,55800.0
2012-06-07 14:10:00,43.63,43.73,43.61,43.72,45600.0,38.4848,38.573,38.4672,38.5642,45600.0
2012-06-07 14:20:00,43.7,43.75,43.69,43.73,83100.0,38.5466,38.5907,38.5377,38.573,83100.0
2012-06-07 14:30:00,43.73,43.73,43.68,43.71,73500.0,38.573,38.573,38.5289,38.5554,73500.0
2012-06-07 14:40:00,43.7,43.74,43.68,43.74,118200.0,38.5466,38.5818,38.5289,38.5818,118200.0
2012-06-07 14:50:00,43.74,43.74,43.71,43.74,40800.0,38.5818,38.5818,38.5554,38.5818,40800.0
2012-06-07 15:00:00,43.74,43.74,43.68,43.72,134700.0,38.5818,38.5818,38.5289,38.5642,134700.0
2012-06-07 15:10:00,43.72,43.74,43.64,43.67,139500.0,38.5642,38.5818,38.4936,38.5201,139500.0
2012-06-07 15:20:00,43.68,43.71,43.62,43.67,120300.0,38.5289,38.5554,38.476,38.5201,120300.0
2012-06-07 15:30:00,43.66,43.66,43.46,43.48,132900.0,38.5113,38.5113,38.3349,38.3525,132900.0
2012-06-07 15:40:00,43.48,43.52,43.34,43.35,175200.0,38.3525,38.3878,38.229,38.2378,175200.0
2012-06-07 15:50:00,43.37,43.41,43.27,43.37,454500.0,38.2555,38.2908,38.1673,38.2555,454500.0
2012-06-08 09:30:00,43.25,43.36,43.02,43.22,81600.0,38.1496,38.2467,37.9468,38.1232,81600.0
2012-06-08 09:40:00,43.19,43.32,43.12,43.28,75900.0,38.0967,38.2114,38.035,38.1761,75900.0
2012-06-08 09:50:00,43.29,43.64,43.22,43.64,171300.0,38.1849,38.4936,38.1232,38.4936,171300.0
2012-06-08 10:00:00,43.64,43.74,43.54,43.62,143700.0,38.4936,38.5818,38.4054,38.476,143700.0
2012-06-08 10:10:00,43.62,43.64,43.53,43.55,100800.0,38.476,38.4936,38.3966,38.4143,100800.0
2012-06-08 10:20:00,43.55,43.76,43.48,43.73,62100.0,38.4143,38.5995,38.3525,38.573,62100.0
2012-06-08 10:30:00,43.74,43.87,43.72,43.87,77700.0,38.5818,38.6965,38.5642,38.6965,77700.0
2012-06-08 10:40:00,43.87,44.0,43.85,43.98,76800.0,38.6965,38.8112,38.6789,38.7935,76800.0
2012-06-08 10:50:00,43.99,44.15,43.98,44.11,139500.0,38.8024,38.9435,38.7935,38.9082,139500.0
2012-06-08 11:00:00,44.12,44.14,44.03,44.03,144900.0,38.917,38.9347,38.8376,38.8376,144900.0
2012-06-08 11:10:00,44.03,44.05,43.83,43.83,175800.0,38.8376,38.8553,38.6612,38.6612,175800.0
2012-06-08 11:20:00,43.85,43.91,43.74,43.75,175800.0,38.6789,38.7318,38.5818,38.5907,175800.0
2012-06-08 11:30:00,43.76,43.8,43.66,43.67,145200.0,38.5995,38.6348,38.5113,38.5201,145200.0
2012-06-08 11:40:00,43.68,43.82,43.68,43.77,41400.0,38.5289,38.6524,38.5289,38.6083,41400.0
2012-06-08 11:50:00,43.77,43.79,43.6,43.62,80100.0,38.6083,38.626,38.4584,38.476,80100.0
2012-06-08 12:00:00,43.62,43.68,43.59,43.62,94800.0,38.476,38.5289,38.4495,38.476,94800.0
2012-06-08 12:10:00,43.62,43.63,43.56,43.56,39000.0,38.476,38.4848,38.4231,38.4231,39000.0
2012-06-08 12:20:00,43.55,43.59,43.52,43.54,38100.0,38.4143,38.4495,38.3878,38.4054,38100.0
2012-06-08 12:30:00,43.54,43.78,43.54,43.77,115800.0,38.4054,38.6171,38.4054,38.6083,115800.0
2012-06-08 12:40:00,43.78,43.85,43.78,43.81,46500.0,38.6171,38.6789,38.6171,38.6436,46500.0
2012-06-08 12:50:00,43.8,43.83,43.8,43.81,25800.0,38.6348,38.6612,38.6348,38.6436,25800.0
2012-06-08 13:00:00,43.82,43.89,43.8,43.89,36600.0,38.6524,38.7142,38.6348,38.7142,36600.0
2012-06-08 13:10:00,43.89,43.92,43.83,43.84,56400.0,38.7142,38.7406,38.6612,38.6701,56400.0
2012-06-08 13:20:00,43.85,43.87,43.75,43.78,49800.0,38.6789,38.6965,38.5907,38.6171,49800.0
2012-06-08 13:30:00,43.79,43.86,43.76,43.82,47100.0,38.626,38.6877,38.5995,38.6524,47100.0
2012-06-08 13:40:00,43.8,43.82,43.76,43.8,32100.0,38.6348,38.6524,38.5995,38.6348,32100.0
2012-06-08 13:50:00,43.81,43.89,43.8,43.81,45000.0,38.6436,38.7142,38.6348,38.6436,45000.0
2012-06-08 14:00:00,43.81,43.9,43.77,43.83,142500.0,38.6436,38.723,38.6083,38.6612,142500.0
2012-06-08 14:10:00,43.82,43.88,43.77,43.78,43800.0,38.6524,38.7053,38.6083,38.6171,43800.0
2012-06-08 14:20:00,43.78,43.89,43.78,43.86,49500.0,38.6171,38.7142,38.6171,38.6877,49500.0
2012-06-08 14:30:00,43.87,44.01,43.86,43.86,522300.0,38.6965,38.82,38.6877,38.6877,522300.0
2012-06-08 14:40:00,43.87,43.92,43.85,43.85,142200.0,38.6965,38.7406,38.6789,38.6789,142200.0
2012-06-08 14:50:00,43.86,43.89,43.85,43.85,43200.0,38.6877,38.7142,38.6789,38.6789,43200.0
2012-06-08 15:00:00,43.84,43.96,43.84,43.94,126900.0,38.6701,38.7759,38.6701,38.7583,126900.0
2012-06-08 15:10:00,43.95,43.96,43.89,43.91,129600.0,38.7671,38.7759,38.7142,38.7318,129600.0
2012-06-08 15:20:00,43.91,43.92,43.86,43.88,154800.0,38.7318,38.7406,38.6877,38.7053,154800.0
2012-06-08 15:30:00,43.89,43.89,43.77,43.77,110100.0,38.7142,38.7142,38.6083,38.6083,110100.0
2012-06-08 15:40:00,43.78,43.85,43.77,43.82,159300.0,38.6171,38.6789,38.6083,38.6524,159300.0
2012-06-08 15:50:00,43.82,43.82,43.76,43.8,300300.0,38.6524,38.6524,38.5995,38.6348,300300.0
2012-06-11 09:30:00,44.14,44.17,43.78,43.8,125400.0,38.9347,38.9611,38.6171,38.6348,125400.0
2012-06-11 09:40:00,43.78,43.89,43.7,43.89,63900.0,38.6171,38.7142,38.5466,38.7142,63900.0
2012-06-11 09:50:00,43.88,43.96,43.78,43.82,27300.0,38.7053,38.7759,38.6171,38.6524,27300.0
2012-06-11 10:00:00,43.8,43.89,43.75,43.75,49800.0,38.6348,38.7142,38.5907,38.5907,49800.0
2012-06-11 10:10:00,43.78,43.95,43.75,43.83,68400.0,38.6171,38.7671,38.5907,38.6612,68400.0
2012-06-11 10:20:00,43.82,43.85,43.75,43.81,83400.0,38.6524,38.6789,38.5907,38.6436,83400.0
2012-06-11 10:30:00,43.81,43.92,43.73,43.9,68100.0,38.6436,38.7406,38.573,38.723,68100.0
2012-06-11 10:40:00,43.9,43.9,43.76,43.8,64800.0,38.723,38.723,38.5995,38.6348,64800.0
2012-06-11 10:50:00,43.79,43.81,43.62,43.63,75600.0,38.626,38.6436,38.476,38.4848,75600.0
2012-06-11 11:00:00,43.62,43.7,43.57,43.7,69300.0,38.476,38.5466,38.4319,38.5466,69300.0
2012-06-11 11:10:00,43.68,43.75,43.67,43.67,78000.0,38.5289,38.5907,38.5201,38.5201,78000.0
2012-06-11 11:20:00,43.68,43.71,43.63,43.67,50400.0,38.5289,38.5554,38.4848,38.5201,50400.0
2012-06-11 11:30:00,43.67,43.82,43.66,43.81,27600.0,38.5201,38.6524,38.5113,38.6436,27600.0
2012-06-11 11:40:00,43.82,43.87,43.79,43.87,69000.0,38.6524,38.6965,38.626,38.6965,69000.0
2012-06-11 11:50:00,43.88,43.9,43.73,43.89,57900.0,38.7053,38.723,38.573,38.7142,57900.0
2012-06-11 12:00:00,43.88,43.88,43.78,43.83,44400.0,38.7053,38.7053,38.6171,38.6612,44400.0
2012-06-11 12:10:00,43.83,43.85,43.77,43.79,30900.0,38.6612,38.6789,38.6083,38.626,30900.0
2012-06-11 12:20:00,43.8,43.8,43.77,43.79,42600.0,38.6348,38.6348,38.6083,38.626,42600.0
2012-06-11 12:30:00,43.79,43.8,43.74,43.78,40500.0,38.626,38.6348,38.5818,38.6171,40500.0
2012-06-11 12:40:00,43.77,43.85,43.77,43.85,101700.0,38.6083,38.6789,38.6083,38.6789,101700.0
2012-06-11 12:50:00,43.85,43.89,43.82,43.84,39900.0,38.6789,38.7142,38.6524,38.6701,39900.0
2012-06-11 13:00:00,43.83,43.85,43.81,43.85,12600.0,38.6612,38.6789,38.6436,38.6789,12600.0
2012-06-11 13:10:00,43.84,43.92,43.83,43.89,28800.0,38.6701,38.7406,38.6612,38.7142,28800.0
2012-06-11 13:20:00,43.88,43.88,43.79,43.8,20100.0,38.7053,38.7053,38.626,38.6348,20100.0
2012-06-11 13:30:00,43.79,43.85,43.75,43.8,46200.0,38.626,38.6789,38.5907,38.6348,46200.0
2012-06-11 13:40:00,43.8,43.8,43.75,43.76,21900.0,38.6348,38.6348,38.5907,38.5995,21900.0
2012-06-11 13:50:00,43.76,43.8,43.76,43.76,25200.0,38.5995,38.6348,38.5995,38.5995,25200.0
2012-06-11 14:00:00,43.74,43.75,43.61,43.61,66900.0,38.5818,38.5907,38.4672,38.4672,66900.0
2012-06-11 14:10:00,43.6,43.65,43.57,43.58,29700.0,38.4584,38.5025,38.4319,38.4407,29700.0
2012-06-11 14:20:00,43.58,43.64,43.56,43.57,32700.0,38.4407,38.4936,38.4231,38.4319,32700.0
2012-06-11 14:30:00,43.57,43.62,43.54,43.56,54600.0,38.4319,38.476,38.4054,38.4231,54600.0
2012-06-11 14:40:00,43.56,43.59,43.53,43.57,50100.0,38.4231,38.4495,38.3966,38.4319,50100.0
2012-06-11 14:50:00,43.57,43.64,43.55,43.61,64200.0,38.4319,38.4936,38.4143,38.4672,64200.0
2012-06-11 15:00:00,43.6,43.61,43.51,43.52,75600.0,38.4584,38.4672,38.379,38.3878,75600.0
2012-06-11 15:10:00,43.52,43.56,43.46,43.48,118800.0,38.3878,38.4231,38.3349,38.3525,118800.0
2012-06-11 15:20:00,43.47,43.51,43.45,43.51,85500.0,38.3437,38.379,38.326,38.379,85500.0
2012-06-11 15:30:00,43.51,43.57,43.51,43.57,126300.0,38.379,38.4319,38.379,38.4319,126300.0
2012-06-11 15:40:00,43.58,43.63,43.51,43.52,137400.0,38.4407,38.4848,38.379,38.3878,137400.0
2012-06-11 15:50:00,43.52,43.52,43.36,43.4,297600.0,38.3878,38.3878,38.2467,38.2819,297600.0
2012-06-12 09:30:00,43.56,43.97,43.56,43.8,146700.0,38.4231,38.7847,38.4231,38.6348,146700.0
2012-06-12 09:40:00,43.79,43.83,43.61,43.67,74400.0,38.626,38.6612,38.4672,38.5201,74400.0
2012-06-12 09:50:00,43.64,43.74,43.64,43.67,99300.0,38.4936,38.5818,38.4936,38.5201,99300.0
2012-06-12 10:00:00,43.66,43.8,43.56,43.58,146400.0,38.5113,38.6348,38.4231,38.4407,146400.0
2012-06-12 10:10:00,43.59,43.66,43.54,43.55,73500.0,38.4495,38.5113,38.4054,38.4143,73500.0
2012-06-12 10:20:00,43.55,43.55,43.47,43.5,50400.0,38.4143,38.4143,38.3437,38.3701,50400.0
2012-06-12 10:30:00,43.48,43.56,43.47,43.47,66300.0,38.3525,38.4231,38.3437,38.3437,66300.0
2012-06-12 10:40:00,43.48,43.8,43.48,43.76,59100.0,38.3525,38.6348,38.3525,38.5995,59100.0
2012-06-12 10:50:00,43.76,43.83,43.68,43.72,59700.0,38.5995,38.6612,38.5289,38.5642,59700.0
2012-06-12 11:00:00,43.71,43.88,43.7,43.86,44400.0,38.5554,38.7053,38.5466,38.6877,44400.0
2012-06-12 11:10:00,43.87,44.04,43.87,43.97,67500.0,38.6965,38.8465,38.6965,38.7847,67500.0
2012-06-12 11:20:00,43.98,44.1,43.97,44.03,58500.0,38.7935,38.8994,38.7847,38.8376,58500.0
2012-06-12 11:30:00,44.03,44.07,44.02,44.05,19500.0,38.8376,38.8729,38.8288,38.8553,19500.0
2012-06-12 11:40:00,44.07,44.35,44.04,44.26,255000.0,38.8729,39.1199,38.8465,39.0405,255000.0
2012-06-12 11:50:00,44.25,44.3,44.21,44.25,110700.0,39.0317,39.0758,38.9964,39.0317,110700.0
2012-06-12 12:00:00,44.25,44.28,44.17,44.18,42000.0,39.0317,39.0582,38.9611,38.97,42000.0
2012-06-12 12:10:00,44.16,44.23,44.12,44.21,57600.0,38.9523,39.0141,38.917,38.9964,57600.0
2012-06-12 12:20:00,44.22,44.25,44.14,44.2,86400.0,39.0052,39.0317,38.9347,38.9876,86400.0
2012-06-12 12:30:00,44.19,44.25,44.18,44.23,58500.0,38.9788,39.0317,38.97,39.0141,58500.0
2012-06-12 12:40:00,44.23,44.25,44.17,44.21,50100.0,39.0141,39.0317,38.9611,38.9964,50100.0
2012-06-12 12:50:00,44.2,44.23,44.18,44.19,44400.0,38.9876,39.0141,38.97,38.9788,44400.0
2012-06-12 13:00:00,44.2,44.21,44.18,44.2,26700.0,38.9876,38.9964,38.97,38.9876,26700.0
2012-06-12 13:10:00,44.21,44.41,44.21,44.35,227100.0,38.9964,39.1728,38.9964,39.1199,227100.0
2012-06-12 13:20:00,44.35,44.41,44.32,44.33,55800.0,39.1199,39.1728,39.0934,39.1023,55800.0
2012-06-12 13:30:00,44.33,44.41,44.33,44.36,55200.0,39.1023,39.1728,39.1023,39.1287,55200.0
2012-06-12 13:40:00,44.38,44.39,44.31,44.34,76800.0,39.1464,39.1552,39.0846,39.1111,76800.0
2012-06-12 13:50:00,44.34,44.38,44.26,44.27,211200.0,39.1111,39.1464,39.0405,39.0493,211200.0
2012-06-12 14:00:00,44.28,44.31,44.22,44.28,66000.0,39.0582,39.0846,39.0052,39.0582,66000.0
2012-06-12 14:10:00,44.27,44.35,44.24,44.33,130200.0,39.0493,39.1199,39.0229,39.1023,130200.0
2012-06-12 14:20:00,44.33,44.36,44.27,44.32,121500.0,39.1023,39.1287,39.0493,39.0934,121500.0
2012-06-12 14:30:00,44.31,44.37,44.3,44.32,94500.0,39.0846,39.1376,39.0758,39.0934,94500.0
2012-06-12 14:40:00,44.32,44.34,44.3,44.33,99300.0,39.0934,39.1111,39.0758,39.1023,99300.0
2012-06-12 14:50:00,44.32,44.34,44.24,44.33,70800.0,39.0934,39.1111,39.0229,39.1023,70800.0
2012-06-12 15:00:00,44.32,44.32,44.27,44.29,111900.0,39.0934,39.0934,39.0493,39.067,111900.0
2012-06-12 15:10:00,44.29,44.32,44.25,44.27,77100.0,39.067,39.0934,39.0317,39.0493,77100.0
2012-06-12 15:20:00,44.27,44.37,44.24,44.36,93600.0,39.0493,39.1376,39.0229,39.1287,93600.0
2012-06-12 15:30:00,44.36,44.36,44.24,44.33,117300.0,39.1287,39.1287,39.0229,39.1023,117300.0
2012-06-12 15:40:00,44.32,44.36,44.31,44.32,345000.0,39.0934,39.1287,39.0846,39.0934,345000.0
2012-06-12 15:50:00,44.32,44.35,44.32,44.33,499800.0,39.0934,39.1199,39.0934,39.1023,499800.0
2012-06-13 09:30:00,43.7,43.83,43.58,43.58,325200.0,38.5466,38.6612,38.4407,38.4407,325200.0
2012-06-13 09:40:00,43.59,43.77,43.49,43.64,282000.0,38.4495,38.6083,38.3613,38.4936,282000.0
2012-06-13 09:50:00,43.64,43.7,43.46,43.46,201000.0,38.4936,38.5466,38.3349,38.3349,201000.0
2012-06-13 10:00:00,43.47,43.56,43.33,43.53,270000.0,38.3437,38.4231,38.2202,38.3966,270000.0
2012-06-13 10:10:00,43.56,43.71,43.53,43.57,235500.0,38.4231,38.5554,38.3966,38.4319,235500.0
2012-06-13 10:20:00,43.55,43.67,43.55,43.67,128700.0,38.4143,38.5201,38.4143,38.5201,128700.0
2012-06-13 10:30:00,43.67,43.67,43.54,43.59,183000.0,38.5201,38.5201,38.4054,38.4495,183000.0
2012-06-13 10:40:00,43.58,43.67,43.58,43.62,148200.0,38.4407,38.5201,38.4407,38.476,148200.0
2012-06-13 10:50:00,43.62,43.67,43.56,43.66,112800.0,38.476,38.5201,38.4231,38.5113,112800.0
2012-06-13 11:00:00,43.66,43.71,43.6,43.64,93600.0,38.5113,38.5554,38.4584,38.4936,93600.0
2012-06-13 11:10:00,43.65,43.77,43.65,43.71,110100.0,38.5025,38.6083,38.5025,38.5554,110100.0
2012-06-13 11:20:00,43.69,43.77,43.62,43.73,81900.0,38.5377,38.6083,38.476,38.573,81900.0
2012-06-13 11:30:00,43.73,43.83,43.72,43.73,66000.0,38.573,38.6612,38.5642,38.573,66000.0
2012-06-13 11:40:00,43.73,43.76,43.69,43.7,36000.0,38.573,38.5995,38.5377,38.5466,36000.0
2012-06-13 11:50:00,43.7,43.72,43.67,43.68,60000.0,38.5466,38.5642,38.5201,38.5289,60000.0
2012-06-13 12:00:00,43.7,43.71,43.62,43.64,93600.0,38.5466,38.5554,38.476,38.4936,93600.0
2012-06-13 12:10:00,43.65,43.72,43.63,43.69,90300.0,38.5025,38.5642,38.4848,38.5377,90300.0
2012-06-13 12:20:00,43.69,43.71,43.68,43.68,35700.0,38.5377,38.5554,38.5289,38.5289,35700.0
2012-06-13 12:30:00,43.68,43.71,43.66,43.68,132000.0,38.5289,38.5554,38.5113,38.5289,132000.0
2012-06-13 12:40:00,43.68,43.72,43.64,43.65,115800.0,38.5289,38.5642,38.4936,38.5025,115800.0
2012-06-13 12:50:00,43.67,43.67,43.56,43.6,166800.0,38.5201,38.5201,38.4231,38.4584,166800.0
2012-06-13 13:00:00,43.6,43.65,43.56,43.59,183600.0,38.4584,38.5025,38.4231,38.4495,183600.0
2012-06-13 13:10:00,43.59,43.66,43.58,43.66,53400.0,38.4495,38.5113,38.4407,38.5113,53400.0
2012-06-13 13:20:00,43.67,43.7,43.65,43.66,53700.0,38.5201,38.5466,38.5025,38.5113,53700.0
2012-06-13 13:30:00,43.66,43.7,43.64,43.7,62100.0,38.5113,38.5466,38.4936,38.5466,62100.0
2012-06-13 13:40:00,43.68,43.7,43.61,43.63,33900.0,38.5289,38.5466,38.4672,38.4848,33900.0
2012-06-13 13:50:00,43.63,43.69,43.58,43.6,39900.0,38.4848,38.5377,38.4407,38.4584,39900.0
2012-06-13 14:00:00,43.61,43.68,43.6,43.67,47400.0,38.4672,38.5289,38.4584,38.5201,47400.0
2012-06-13 14:10:00,43.68,43.72,43.63,43.7,43800.0,38.5289,38.5642,38.4848,38.5466,43800.0
2012-06-13 14:20:00,43.7,43.71,43.69,43.69,50400.0,38.5466,38.5554,38.5377,38.5377,50400.0
2012-06-13 14:30:00,43.69,43.7,43.66,43.68,81600.0,38.5377,38.5466,38.5113,38.5289,81600.0
2012-06-13 14:40:00,43.68,43.69,43.61,43.68,72300.0,38.5289,38.5377,38.4672,38.5289,72300.0
2012-06-13 14:50:00,43.67,43.68,43.63,43.65,101400.0,38.5201,38.5289,38.4848,38.5025,101400.0
2012-06-13 15:00:00,43.65,43.67,43.54,43.54,82200.0,38.5025,38.5201,38.4054,38.4054,82200.0
2012-06-13 15:10:00,43.54,43.54,43.4,43.42,254400.0,38.4054,38.4054,38.2819,38.2996,254400.0
2012-06-13 15:20:00,43.43,43.44,43.32,43.33,180900.0,38.3084,38.3172,38.2114,38.2202,180900.0
2012-06-13 15:30:00,43.33,43.44,43.31,43.42,249600.0,38.2202,38.3172,38.2026,38.2996,249600.0
2012-06-13 15:40:00,43.41,43.42,43.27,43.28,204300.0,38.2908,38.2996,38.1673,38.1761,204300.0
2012-06-13 15:50:00,43.28,43.38,43.28,43.33,555900.0,38.1761,38.2643,38.1761,38.2202,555900.0
2012-06-14 09:30:00,43.43,43.56,43.25,43.47,93300.0,38.3084,38.4231,38.1496,38.3437,93300.0
2012-06-14 09:40:00,43.47,43.6,43.43,43.57,196800.0,38.3437,38.4584,38.3084,38.4319,196800.0
2012-06-14 09:50:00,43.59,43.6,43.5,43.59,220500.0,38.4495,38.4584,38.3701,38.4495,220500.0
2012-06-14 10:00:00,43.59,43.61,43.5,43.6,244800.0,38.4495,38.4672,38.3701,38.4584,244800.0
2012-06-14 10:10:00,43.61,43.64,43.6,43.62,98100.0,38.4672,38.4936,38.4584,38.476,98100.0
2012-06-14 10:20:00,43.62,43.65,43.6,43.64,103500.0,38.476,38.5025,38.4584,38.4936,103500.0
2012-06-14 10:30:00,43.64,43.64,43.51,43.51,78600.0,38.4936,38.4936,38.379,38.379,78600.0
2012-06-14 10:40:00,43.53,43.56,43.48,43.53,96600.0,38.3966,38.4231,38.3525,38.3966,96600.0
2012-06-14 10:50:00,43.52,43.55,43.48,43.48,120600.0,38.3878,38.4143,38.3525,38.3525,120600.0
2012-06-14 11:00:00,43.49,43.5,43.46,43.47,53700.0,38.3613,38.3701,38.3349,38.3437,53700.0
2012-06-14 11:10:00,43.48,43.5,43.45,43.49,78300.0,38.3525,38.3701,38.326,38.3613,78300.0
2012-06-14 11:20:00,43.5,43.51,43.48,43.51,81300.0,38.3701,38.379,38.3525,38.379,81300.0
2012-06-14 11:30:00,43.51,43.53,43.47,43.53,66600.0,38.379,38.3966,38.3437,38.3966,66600.0
2012-06-14 11:40:00,43.53,43.53,43.5,43.51,63000.0,38.3966,38.3966,38.3701,38.379,63000.0
2012-06-14 11:50:00,43.51,43.51,43.44,43.45,39900.0,38.379,38.379,38.3172,38.326,39900.0
2012-06-14 12:00:00,43.45,43.46,43.41,43.42,51000.0,38.326,38.3349,38.2908,38.2996,51000.0
2012-06-14 12:10:00,43.42,43.47,43.41,43.46,88800.0,38.2996,38.3437,38.2908,38.3349,88800.0
2012-06-14 12:20:00,43.46,43.49,43.45,43.45,63900.0,38.3349,38.3613,38.326,38.326,63900.0
2012-06-14 12:30:00,43.46,43.49,43.45,43.48,64500.0,38.3349,38.3613,38.326,38.3525,64500.0
2012-06-14 12:40:00,43.48,43.5,43.48,43.49,130200.0,38.3525,38.3701,38.3525,38.3613,130200.0
2012-06-14 12:50:00,43.49,43.51,43.48,43.5,55800.0,38.3613,38.379,38.3525,38.3701,55800.0
2012-06-14 13:00:00,43.49,43.5,43.48,43.48,43200.0,38.3613,38.3701,38.3525,38.3525,43200.0
2012-06-14 13:10:00,43.49,43.52,43.41,43.43,82500.0,38.3613,38.3878,38.2908,38.3084,82500.0
2012-06-14 13:20:00,43.43,43.43,43.32,43.33,85200.0,38.3084,38.3084,38.2114,38.2202,85200.0
2012-06-14 13:30:00,43.33,43.33,43.23,43.23,133500.0,38.2202,38.2202,38.132,38.132,133500.0
2012-06-14 13:40:00,43.24,43.25,43.08,43.13,130200.0,38.1408,38.1496,37.9997,38.0438,130200.0
2012-06-14 13:50:00,43.13,43.17,43.12,43.15,120300.0,38.0438,38.0791,38.035,38.0614,120300.0
2012-06-14 14:00:00,43.15,43.16,43.11,43.11,112500.0,38.0614,38.0702,38.0261,38.0261,112500.0
2012-06-14 14:10:00,43.12,43.13,43.03,43.03,214200.0,38.035,38.0438,37.9556,37.9556,214200.0
2012-06-14 14:20:00,43.03,43.05,43.0,43.0,132000.0,37.9556,37.9732,37.9291,37.9291,132000.0
2012-06-14 14:30:00,43.0,43.01,42.96,42.98,84000.0,37.9291,37.9379,37.8938,37.9115,84000.0
2012-06-14 14:40:00,42.97,43.0,42.91,42.92,98100.0,37.9027,37.9291,37.8497,37.8585,98100.0
2012-06-14 14:50:00,42.93,42.95,42.78,42.78,141300.0,37.8674,37.885,37.7351,37.7351,141300.0
2012-06-14 15:00:00,42.78,43.01,42.67,42.84,540900.0,37.7351,37.9379,37.638,37.788,540900.0
2012-06-14 15:10:00,42.86,43.08,42.84,42.92,319200.0,37.8056,37.9997,37.788,37.8585,319200.0
2012-06-14 15:20:00,42.92,42.95,42.82,42.93,222000.0,37.8585,37.885,37.7703,37.8674,222000.0
2012-06-14 15:30:00,42.92,43.15,42.91,43.13,220200.0,37.8585,38.0614,37.8497,38.0438,220200.0
2012-06-14 15:40:00,43.13,43.21,43.06,43.16,284100.0,38.0438,38.1143,37.982,38.0702,284100.0
2012-06-14 15:50:00,43.16,43.19,43.02,43.11,424800.0,38.0702,38.0967,37.9468,38.0261,424800.0
2012-06-15 09:30:00,43.35,43.46,43.18,43.29,332700.0,38.2378,38.3349,38.0879,38.1849,332700.0
2012-06-15 09:40:00,43.3,43.43,43.2,43.26,90000.0,38.1937,38.3084,38.1055,38.1585,90000.0
2012-06-15 09:50:00,43.24,43.27,43.14,43.15,94200.0,38.1408,38.1673,38.0526,38.0614,94200.0
2012-06-15 10:00:00,43.16,43.35,43.16,43.34,174000.0,38.0702,38.2378,38.0702,38.229,174000.0
2012-06-15 10:10:00,43.34,43.37,43.29,43.3,125400.0,38.229,38.2555,38.1849,38.1937,125400.0
2012-06-15 10:20:00,43.31,43.32,43.2,43.22,143400.0,38.2026,38.2114,38.1055,38.1232,143400.0
2012-06-15 10:30:00,43.23,43.3,43.2,43.22,88800.0,38.132,38.1937,38.1055,38.1232,88800.0
2012-06-15 10:40:00,43.23,43.41,43.22,43.4,97800.0,38.132,38.2908,38.1232,38.2819,97800.0
2012-06-15 10:50:00,43.41,43.44,43.39,43.39,58500.0,38.2908,38.3172,38.2731,38.2731,58500.0
2012-06-15 11:00:00,43.4,43.4,43.33,43.39,40800.0,38.2819,38.2819,38.2202,38.2731,40800.0
2012-06-15 11:10:00,43.39,43.45,43.36,43.45,66600.0,38.2731,38.326,38.2467,38.326,66600.0
2012-06-15 11:20:00,43.44,43.44,43.34,43.37,133200.0,38.3172,38.3172,38.229,38.2555,133200.0
2012-06-15 11:30:00,43.36,43.38,43.34,43.35,51000.0,38.2467,38.2643,38.229,38.2378,51000.0
2012-06-15 11:40:00,43.36,43.38,43.33,43.35,43200.0,38.2467,38.2643,38.2202,38.2378,43200.0
2012-06-15 11:50:00,43.35,43.36,43.29,43.3,51000.0,38.2378,38.2467,38.1849,38.1937,51000.0
2012-06-15 12:00:00,43.31,43.31,43.23,43.29,76800.0,38.2026,38.2026,38.132,38.1849,76800.0
2012-06-15 12:10:00,43.3,43.31,43.27,43.29,43800.0,38.1937,38.2026,38.1673,38.1849,43800.0
2012-06-15 12:20:00,43.28,43.28,43.25,43.25,24000.0,38.1761,38.1761,38.1496,38.1496,24000.0
2012-06-15 12:30:00,43.25,43.25,43.11,43.13,48600.0,38.1496,38.1496,38.0261,38.0438,48600.0
2012-06-15 12:40:00,43.13,43.25,43.12,43.22,35700.0,38.0438,38.1496,38.035,38.1232,35700.0
2012-06-15 12:50:00,43.21,43.25,43.17,43.17,41400.0,38.1143,38.1496,38.0791,38.0791,41400.0
2012-06-15 13:00:00,43.19,43.26,43.18,43.2,60000.0,38.0967,38.1585,38.0879,38.1055,60000.0
2012-06-15 13:10:00,43.21,43.23,43.14,43.22,43800.0,38.1143,38.132,38.0526,38.1232,43800.0
2012-06-15 13:20:00,43.22,43.22,43.19,43.2,20100.0,38.1232,38.1232,38.0967,38.1055,20100.0
2012-06-15 13:30:00,43.2,43.23,43.19,43.2,36300.0,38.1055,38.132,38.0967,38.1055,36300.0
2012-06-15 13:40:00,43.2,43.22,43.18,43.21,48600.0,38.1055,38.1232,38.0879,38.1143,48600.0
2012-06-15 13:50:00,43.22,43.26,43.21,43.26,27300.0,38.1232,38.1585,38.1143,38.1585,27300.0
2012-06-15 14:00:00,43.26,43.29,43.24,43.25,45900.0,38.1585,38.1849,38.1408,38.1496,45900.0
2012-06-15 14:10:00,43.25,43.27,43.23,43.25,29100.0,38.1496,38.1673,38.132,38.1496,29100.0
2012-06-15 14:20:00,43.25,43.3,43.24,43.29,79500.0,38.1496,38.1937,38.1408,38.1849,79500.0
2012-06-15 14:30:00,43.3,43.33,43.27,43.32,71100.0,38.1937,38.2202,38.1673,38.2114,71100.0
2012-06-15 14:40:00,43.33,43.34,43.24,43.26,109800.0,38.2202,38.229,38.1408,38.1585,109800.0
2012-06-15 14:50:00,43.26,43.27,43.14,43.16,110100.0,38.1585,38.1673,38.0526,38.0702,110100.0
2012-06-15 15:00:00,43.16,43.25,43.15,43.21,132900.0,38.0702,38.1496,38.0614,38.1143,132900.0
2012-06-15 15:10:00,43.21,43.24,43.16,43.16,114300.0,38.1143,38.1408,38.0702,38.0702,114300.0
2012-06-15 15:20:00,43.16,43.2,43.14,43.16,110400.0,38.0702,38.1055,38.0526,38.0702,110400.0
2012-06-15 15:30:00,43.16,43.23,43.16,43.22,173400.0,38.0702,38.132,38.0702,38.1232,173400.0
2012-06-15 15:40:00,43.23,43.3,43.18,43.27,173700.0,38.132,38.1937,38.0879,38.1673,173700.0
2012-06-15 15:50:00,43.26,43.27,43.17,43.19,435300.0,38.1585,38.1673,38.0791,38.0967,435300.0
2012-06-18 09:30:00,43.08,43.25,42.94,43.25,71700.0,37.9997,38.1496,37.8762,38.1496,71700.0
2012-06-18 09:40:00,43.26,43.44,43.26,43.38,43500.0,38.1585,38.3172,38.1585,38.2643,43500.0
2012-06-18 09:50:00,43.36,43.37,43.26,43.35,48300.0,38.2467,38.2555,38.1585,38.2378,48300.0
2012-06-18 10:00:00,43.35,43.51,43.35,43.44,66000.0,38.2378,38.379,38.2378,38.3172,66000.0
2012-06-18 10:10:00,43.4,43.6,43.39,43.57,43500.0,38.2819,38.4584,38.2731,38.4319,43500.0
2012-06-18 10:20:00,43.58,43.69,43.58,43.67,79500.0,38.4407,38.5377,38.4407,38.5201,79500.0
2012-06-18 10:30:00,43.67,43.72,43.67,43.71,43800.0,38.5201,38.5642,38.5201,38.5554,43800.0
2012-06-18 10:40:00,43.7,43.86,43.7,43.83,71700.0,38.5466,38.6877,38.5466,38.6612,71700.0
2012-06-18 10:50:00,43.86,43.87,43.7,43.7,67500.0,38.6877,38.6965,38.5466,38.5466,67500.0
2012-06-18 11:00:00,43.75,43.77,43.71,43.74,41400.0,38.5907,38.6083,38.5554,38.5818,41400.0
2012-06-18 11:10:00,43.74,43.79,43.74,43.76,81900.0,38.5818,38.626,38.5818,38.5995,81900.0
2012-06-18 11:20:00,43.76,43.81,43.74,43.79,71100.0,38.5995,38.6436,38.5818,38.626,71100.0
2012-06-18 11:30:00,43.82,43.85,43.75,43.77,37800.0,38.6524,38.6789,38.5907,38.6083,37800.0
2012-06-18 11:40:00,43.75,43.86,43.74,43.78,39300.0,38.5907,38.6877,38.5818,38.6171,39300.0
2012-06-18 11:50:00,43.78,43.86,43.74,43.86,59100.0,38.6171,38.6877,38.5818,38.6877,59100.0
2012-06-18 12:00:00,43.85,43.87,43.79,43.87,136500.0,38.6789,38.6965,38.626,38.6965,136500.0
2012-06-18 12:10:00,43.87,44.0,43.86,43.99,96000.0,38.6965,38.8112,38.6877,38.8024,96000.0
2012-06-18 12:20:00,44.0,44.0,43.96,43.98,30000.0,38.8112,38.8112,38.7759,38.7935,30000.0
2012-06-18 12:30:00,43.97,44.06,43.97,44.02,73200.0,38.7847,38.8641,38.7847,38.8288,73200.0
2012-06-18 12:40:00,44.02,44.1,44.02,44.1,23700.0,38.8288,38.8994,38.8288,38.8994,23700.0
2012-06-18 12:50:00,44.11,44.19,44.06,44.07,141900.0,38.9082,38.9788,38.8641,38.8729,141900.0
2012-06-18 13:00:00,44.07,44.12,44.03,44.08,66300.0,38.8729,38.917,38.8376,38.8818,66300.0
2012-06-18 13:10:00,44.08,44.15,44.07,44.15,29400.0,38.8818,38.9435,38.8729,38.9435,29400.0
2012-06-18 13:20:00,44.13,44.15,44.06,44.12,60300.0,38.9259,38.9435,38.8641,38.917,60300.0
2012-06-18 13:30:00,44.12,44.13,44.06,44.1,40500.0,38.917,38.9259,38.8641,38.8994,40500.0
2012-06-18 13:40:00,44.11,44.12,44.02,44.02,38400.0,38.9082,38.917,38.8288,38.8288,38400.0
2012-06-18 13:50:00,44.03,44.07,44.03,44.07,16200.0,38.8376,38.8729,38.8376,38.8729,16200.0
2012-06-18 14:00:00,44.06,44.08,44.02,44.05,33300.0,38.8641,38.8818,38.8288,38.8553,33300.0
2012-06-18 14:10:00,44.05,44.13,44.04,44.13,33600.0,38.8553,38.9259,38.8465,38.9259,33600.0
2012-06-18 14:20:00,44.13,44.16,44.09,44.11,30900.0,38.9259,38.9523,38.8906,38.9082,30900.0
2012-06-18 14:30:00,44.11,44.14,44.1,44.14,22500.0,38.9082,38.9347,38.8994,38.9347,22500.0
2012-06-18 14:40:00,44.13,44.14,44.01,44.03,33900.0,38.9259,38.9347,38.82,38.8376,33900.0
2012-06-18 14:50:00,44.03,44.06,44.02,44.05,24900.0,38.8376,38.8641,38.8288,38.8553,24900.0
2012-06-18 15:00:00,44.05,44.11,44.04,44.08,28800.0,38.8553,38.9082,38.8465,38.8818,28800.0
2012-06-18 15:10:00,44.08,44.09,43.95,43.98,64200.0,38.8818,38.8906,38.7671,38.7935,64200.0
2012-06-18 15:20:00,43.98,44.06,43.97,44.05,66600.0,38.7935,38.8641,38.7847,38.8553,66600.0
2012-06-18 15:30:00,44.04,44.1,43.99,44.09,90900.0,38.8465,38.8994,38.8024,38.8906,90900.0
2012-06-18 15:40:00,44.1,44.12,44.05,44.07,164700.0,38.8994,38.917,38.8553,38.8729,164700.0
2012-06-18 15:50:00,44.07,44.1,44.0,44.09,306000.0,38.8729,38.8994,38.8112,38.8906,306000.0
2012-06-19 09:30:00,44.37,44.64,44.36,44.61,128100.0,39.1376,39.3757,39.1287,39.3492,128100.0
2012-06-19 09:40:00,44.64,44.66,44.55,44.57,66000.0,39.3757,39.3934,39.2963,39.314,66000.0
2012-06-19 09:50:00,44.59,44.65,44.55,44.62,128100.0,39.3316,39.3845,39.2963,39.3581,128100.0
2012-06-19 10:00:00,44.63,44.65,44.5,44.54,91500.0,39.3669,39.3845,39.2522,39.2875,91500.0
2012-06-19 10:10:00,44.54,44.63,44.44,44.5,187500.0,39.2875,39.3669,39.1993,39.2522,187500.0
2012-06-19 10:20:00,44.5,44.51,44.46,44.46,142800.0,39.2522,39.261,39.2169,39.2169,142800.0
2012-06-19 10:30:00,44.47,44.52,44.42,44.42,101100.0,39.2258,39.2699,39.1817,39.1817,101100.0
2012-06-19 10:40:00,44.42,44.46,44.38,44.41,30600.0,39.1817,39.2169,39.1464,39.1728,30600.0
2012-06-19 10:50:00,44.41,44.48,44.3,44.4,117600.0,39.1728,39.2346,39.0758,39.164,117600.0
2012-06-19 11:00:00,44.4,44.49,44.32,44.39,41400.0,39.164,39.2434,39.0934,39.1552,41400.0
2012-06-19 11:10:00,44.41,44.44,44.3,44.32,50100.0,39.1728,39.1993,39.0758,39.0934,50100.0
2012-06-19 11:20:00,44.32,44.33,44.26,44.28,58200.0,39.0934,39.1023,39.0405,39.0582,58200.0
2012-06-19 11:30:00,44.28,44.3,44.27,44.28,65700.0,39.0582,39.0758,39.0493,39.0582,65700.0
2012-06-19 11:40:00,44.28,44.37,44.28,44.32,66300.0,39.0582,39.1376,39.0582,39.0934,66300.0
2012-06-19 11:50:00,44.32,44.36,44.31,44.33,40800.0,39.0934,39.1287,39.0846,39.1023,40800.0
2012-06-19 12:00:00,44.33,44.35,44.32,44.34,99600.0,39.1023,39.1199,39.0934,39.1111,99600.0
2012-06-19 12:10:00,44.34,44.38,44.33,44.34,70800.0,39.1111,39.1464,39.1023,39.1111,70800.0
2012-06-19 12:20:00,44.33,44.4,44.33,44.39,49200.0,39.1023,39.164,39.1023,39.1552,49200.0
2012-06-19 12:30:00,44.38,44.38,44.35,44.36,63300.0,39.1464,39.1464,39.1199,39.1287,63300.0
2012-06-19 12:40:00,44.37,44.41,44.33,44.33,59100.0,39.1376,39.1728,39.1023,39.1023,59100.0
2012-06-19 12:50:00,44.33,44.34,44.31,44.31,57000.0,39.1023,39.1111,39.0846,39.0846,57000.0
2012-06-19 13:00:00,44.32,44.33,44.26,44.3,72600.0,39.0934,39.1023,39.0405,39.0758,72600.0
2012-06-19 13:10:00,44.3,44.33,44.28,44.33,62400.0,39.0758,39.1023,39.0582,39.1023,62400.0
2012-06-19 13:20:00,44.33,44.33,44.3,44.33,87000.0,39.1023,39.1023,39.0758,39.1023,87000.0
2012-06-19 13:30:00,44.33,44.36,44.32,44.33,78900.0,39.1023,39.1287,39.0934,39.1023,78900.0
2012-06-19 13:40:00,44.33,44.35,44.25,44.27,81000.0,39.1023,39.1199,39.0317,39.0493,81000.0
2012-06-19 13:50:00,44.26,44.33,44.24,44.33,55200.0,39.0405,39.1023,39.0229,39.1023,55200.0
2012-06-19 14:00:00,44.33,44.33,44.28,44.31,47700.0,39.1023,39.1023,39.0582,39.0846,47700.0
2012-06-19 14:10:00,44.31,44.33,44.29,44.31,42600.0,39.0846,39.1023,39.067,39.0846,42600.0
2012-06-19 14:20:00,44.3,44.32,44.26,44.3,44400.0,39.0758,39.0934,39.0405,39.0758,44400.0
2012-06-19 14:30:00,44.3,44.31,44.16,44.19,115500.0,39.0758,39.0846,38.9523,38.9788,115500.0
2012-06-19 14:40:00,44.19,44.24,44.17,44.2,43500.0,38.9788,39.0229,38.9611,38.9876,43500.0
2012-06-19 14:50:00,44.2,44.32,44.19,44.32,36900.0,38.9876,39.0934,38.9788,39.0934,36900.0
2012-06-19 15:00:00,44.32,44.32,44.15,44.19,127500.0,39.0934,39.0934,38.9435,38.9788,127500.0
2012-06-19 15:10:00,44.19,44.22,44.14,44.22,192300.0,38.9788,39.0052,38.9347,39.0052,192300.0
2012-06-19 15:20:00,44.2,44.23,44.11,44.14,137700.0,38.9876,39.0141,38.9082,38.9347,137700.0
2012-06-19 15:30:00,44.15,44.16,44.04,44.08,204900.0,38.9435,38.9523,38.8465,38.8818,204900.0
2012-06-19 15:40:00,44.08,44.09,43.92,43.92,380400.0,38.8818,38.8906,38.7406,38.7406,380400.0
2012-06-19 15:50:00,43.92,44.01,43.9,43.95,784800.0,38.7406,38.82,38.723,38.7671,784800.0
2012-06-20 09:30:00,43.99,44.0,43.72,43.73,74400.0,38.8024,38.8112,38.5642,38.573,74400.0
2012-06-20 09:40:00,43.71,43.75,43.57,43.61,137400.0,38.5554,38.5907,38.4319,38.4672,137400.0
2012-06-20 09:50:00,43.62,43.68,43.55,43.66,51300.0,38.476,38.5289,38.4143,38.5113,51300.0
2012-06-20 10:00:00,43.7,43.76,43.47,43.49,117300.0,38.5466,38.5995,38.3437,38.3613,117300.0
2012-06-20 10:10:00,43.48,43.56,43.45,43.46,129600.0,38.3525,38.4231,38.326,38.3349,129600.0
2012-06-20 10:20:00,43.45,43.53,43.44,43.44,140700.0,38.326,38.3966,38.3172,38.3172,140700.0
2012-06-20 10:30:00,43.42,43.5,43.39,43.39,80400.0,38.2996,38.3701,38.2731,38.2731,80400.0
2012-06-20 10:40:00,43.4,43.47,43.37,43.47,52500.0,38.2819,38.3437,38.2555,38.3437,52500.0
2012-06-20 10:50:00,43.45,43.51,43.39,43.4,59700.0,38.326,38.379,38.2731,38.2819,59700.0
2012-06-20 11:00:00,43.39,43.53,43.39,43.53,39000.0,38.2731,38.3966,38.2731,38.3966,39000.0
2012-06-20 11:10:00,43.52,43.6,43.52,43.56,37500.0,38.3878,38.4584,38.3878,38.4231,37500.0
2012-06-20 11:20:00,43.58,43.58,43.51,43.57,16200.0,38.4407,38.4407,38.379,38.4319,16200.0
2012-06-20 11:30:00,43.58,43.58,43.49,43.49,26700.0,38.4407,38.4407,38.3613,38.3613,26700.0
2012-06-20 11:40:00,43.51,43.57,43.48,43.56,39300.0,38.379,38.4319,38.3525,38.4231,39300.0
2012-06-20 11:50:00,43.57,43.58,43.49,43.51,37800.0,38.4319,38.4407,38.3613,38.379,37800.0
2012-06-20 12:00:00,43.49,43.51,43.36,43.37,56100.0,38.3613,38.379,38.2467,38.2555,56100.0
2012-06-20 12:10:00,43.37,43.53,43.37,43.5,37500.0,38.2555,38.3966,38.2555,38.3701,37500.0
2012-06-20 12:20:00,43.49,43.5,43.4,43.44,24600.0,38.3613,38.3701,38.2819,38.3172,24600.0
2012-06-20 12:30:00,43.47,43.51,43.17,43.26,162900.0,38.3437,38.379,38.0791,38.1585,162900.0
2012-06-20 12:40:00,43.26,43.62,43.22,43.53,208800.0,38.1585,38.476,38.1232,38.3966,208800.0
2012-06-20 12:50:00,43.55,43.68,43.47,43.64,40800.0,38.4143,38.5289,38.3437,38.4936,40800.0
2012-06-20 13:00:00,43.63,43.75,43.61,43.73,152700.0,38.4848,38.5907,38.4672,38.573,152700.0
2012-06-20 13:10:00,43.73,43.75,43.61,43.61,45000.0,38.573,38.5907,38.4672,38.4672,45000.0
2012-06-20 13:20:00,43.63,43.69,43.57,43.58,38700.0,38.4848,38.5377,38.4319,38.4407,38700.0
2012-06-20 13:30:00,43.61,43.68,43.52,43.53,55500.0,38.4672,38.5289,38.3878,38.3966,55500.0
2012-06-20 13:40:00,43.52,43.63,43.52,43.62,26100.0,38.3878,38.4848,38.3878,38.476,26100.0
2012-06-20 13:50:00,43.62,43.62,43.51,43.57,38700.0,38.476,38.476,38.379,38.4319,38700.0
2012-06-20 14:00:00,43.57,43.57,43.5,43.53,48000.0,38.4319,38.4319,38.3701,38.3966,48000.0
2012-06-20 14:10:00,43.52,43.58,43.4,43.4,61500.0,38.3878,38.4407,38.2819,38.2819,61500.0
2012-06-20 14:20:00,43.41,43.44,43.36,43.39,51600.0,38.2908,38.3172,38.2467,38.2731,51600.0
2012-06-20 14:30:00,43.38,43.49,43.38,43.44,58500.0,38.2643,38.3613,38.2643,38.3172,58500.0
2012-06-20 14:40:00,43.42,43.45,43.29,43.3,48300.0,38.2996,38.326,38.1849,38.1937,48300.0
2012-06-20 14:50:00,43.3,43.36,43.3,43.3,46200.0,38.1937,38.2467,38.1937,38.1937,46200.0
2012-06-20 15:00:00,43.3,43.32,43.25,43.28,36900.0,38.1937,38.2114,38.1496,38.1761,36900.0
2012-06-20 15:10:00,43.28,43.31,43.22,43.23,57300.0,38.1761,38.2026,38.1232,38.132,57300.0
2012-06-20 15:20:00,43.22,43.41,43.22,43.39,77700.0,38.1232,38.2908,38.1232,38.2731,77700.0
2012-06-20 15:30:00,43.4,43.44,43.36,43.39,69300.0,38.2819,38.3172,38.2467,38.2731,69300.0
2012-06-20 15:40:00,43.4,43.55,43.36,43.49,140700.0,38.2819,38.4143,38.2467,38.3613,140700.0
2012-06-20 15:50:00,43.49,43.51,43.42,43.5,141300.0,38.3613,38.379,38.2996,38.3701,141300.0
2012-06-21 09:30:00,43.5,43.54,43.28,43.29,125100.0,38.3701,38.4054,38.1761,38.1849,125100.0
2012-06-21 09:40:00,43.32,43.36,43.18,43.18,113100.0,38.2114,38.2467,38.0879,38.0879,113100.0
2012-06-21 09:50:00,43.18,43.27,43.14,43.27,150000.0,38.0879,38.1673,38.0526,38.1673,150000.0
2012-06-21 10:00:00,43.27,43.27,42.72,42.72,296400.0,38.1673,38.1673,37.6821,37.6821,296400.0
2012-06-21 10:10:00,42.73,42.93,42.73,42.9,162900.0,37.691,37.8674,37.691,37.8409,162900.0
2012-06-21 10:20:00,42.9,42.97,42.82,42.83,92400.0,37.8409,37.9027,37.7703,37.7792,92400.0
2012-06-21 10:30:00,42.84,42.88,42.8,42.81,55500.0,37.788,37.8233,37.7527,37.7615,55500.0
2012-06-21 10:40:00,42.81,42.84,42.77,42.77,74100.0,37.7615,37.788,37.7262,37.7262,74100.0
2012-06-21 10:50:00,42.77,42.89,42.77,42.84,122700.0,37.7262,37.8321,37.7262,37.788,122700.0
2012-06-21 11:00:00,42.84,42.88,42.74,42.76,156000.0,37.788,37.8233,37.6998,37.7174,156000.0
2012-06-21 11:10:00,42.72,42.72,42.65,42.66,105300.0,37.6821,37.6821,37.6204,37.6292,105300.0
2012-06-21 11:20:00,42.67,42.68,42.57,42.63,48900.0,37.638,37.6469,37.5498,37.6027,48900.0
2012-06-21 11:30:00,42.63,42.64,42.56,42.62,32400.0,37.6027,37.6116,37.541,37.5939,32400.0
2012-06-21 11:40:00,42.62,42.64,42.54,42.64,104100.0,37.5939,37.6116,37.5234,37.6116,104100.0
2012-06-21 11:50:00,42.63,42.66,42.61,42.64,61500.0,37.6027,37.6292,37.5851,37.6116,61500.0
2012-06-21 12:00:00,42.64,42.68,42.58,42.67,133800.0,37.6116,37.6469,37.5586,37.638,133800.0
2012-06-21 12:10:00,42.67,42.72,42.65,42.7,134700.0,37.638,37.6821,37.6204,37.6645,134700.0
2012-06-21 12:20:00,42.7,42.71,42.52,42.53,193200.0,37.6645,37.6733,37.5057,37.5145,193200.0
2012-06-21 12:30:00,42.53,42.53,42.45,42.48,87900.0,37.5145,37.5145,37.444,37.4704,87900.0
2012-06-21 12:40:00,42.49,42.49,42.43,42.48,80100.0,37.4793,37.4793,37.4263,37.4704,80100.0
2012-06-21 12:50:00,42.47,42.5,42.45,42.46,32100.0,37.4616,37.4881,37.444,37.4528,32100.0
2012-06-21 13:00:00,42.44,42.45,42.42,42.43,72900.0,37.4352,37.444,37.4175,37.4263,72900.0
2012-06-21 13:10:00,42.44,42.44,42.35,42.36,54600.0,37.4352,37.4352,37.3558,37.3646,54600.0
2012-06-21 13:20:00,42.35,42.4,42.33,42.34,49800.0,37.3558,37.3999,37.3381,37.3469,49800.0
2012-06-21 13:30:00,42.33,42.4,42.33,42.36,56400.0,37.3381,37.3999,37.3381,37.3646,56400.0
2012-06-21 13:40:00,42.34,42.43,42.33,42.38,83700.0,37.3469,37.4263,37.3381,37.3822,83700.0
2012-06-21 13:50:00,42.39,42.45,42.36,42.36,58200.0,37.391,37.444,37.3646,37.3646,58200.0
2012-06-21 14:00:00,42.36,42.36,42.25,42.27,163500.0,37.3646,37.3646,37.2676,37.2852,163500.0
2012-06-21 14:10:00,42.27,42.29,42.22,42.23,93000.0,37.2852,37.3028,37.2411,37.2499,93000.0
2012-06-21 14:20:00,42.23,42.25,42.21,42.22,89700.0,37.2499,37.2676,37.2323,37.2411,89700.0
2012-06-21 14:30:00,42.22,42.22,42.16,42.2,55800.0,37.2411,37.2411,37.1882,37.2235,55800.0
2012-06-21 14:40:00,42.22,42.3,42.21,42.27,139200.0,37.2411,37.3117,37.2323,37.2852,139200.0
2012-06-21 14:50:00,42.28,42.29,42.21,42.23,160500.0,37.294,37.3028,37.2323,37.2499,160500.0
2012-06-21 15:00:00,42.23,42.27,42.13,42.17,163500.0,37.2499,37.2852,37.1617,37.197,163500.0
2012-06-21 15:10:00,42.18,42.2,42.12,42.12,110400.0,37.2058,37.2235,37.1529,37.1529,110400.0
2012-06-21 15:20:00,42.11,42.24,42.07,42.23,131100.0,37.1441,37.2587,37.1088,37.2499,131100.0
2012-06-21 15:30:00,42.24,42.3,42.17,42.25,230700.0,37.2587,37.3117,37.197,37.2676,230700.0
2012-06-21 15:40:00,42.26,42.26,42.16,42.19,214800.0,37.2764,37.2764,37.1882,37.2146,214800.0
2012-06-21 15:50:00,42.19,42.21,42.06,42.11,336300.0,37.2146,37.2323,37.1,37.1441,336300.0
2012-06-22 09:30:00,42.26,42.49,42.18,42.18,84000.0,37.2764,37.4793,37.2058,37.2058,84000.0
2012-06-22 09:40:00,42.21,42.26,42.07,42.13,101100.0,37.2323,37.2764,37.1088,37.1617,101100.0
2012-06-22 09:50:00,42.15,42.19,41.88,41.98,141900.0,37.1794,37.2146,36.9412,37.0294,141900.0
2012-06-22 10:00:00,41.99,42.23,41.99,42.19,133500.0,37.0382,37.2499,37.0382,37.2146,133500.0
2012-06-22 10:10:00,42.2,42.31,42.16,42.16,53700.0,37.2235,37.3205,37.1882,37.1882,53700.0
2012-06-22 10:20:00,42.19,42.2,42.08,42.15,71700.0,37.2146,37.2235,37.1176,37.1794,71700.0
2012-06-22 10:30:00,42.13,42.13,42.01,42.02,61800.0,37.1617,37.1617,37.0559,37.0647,61800.0
2012-06-22 10:40:00,42.02,42.1,42.01,42.09,65700.0,37.0647,37.1352,37.0559,37.1264,65700.0
2012-06-22 10:50:00,42.1,42.18,42.08,42.17,25500.0,37.1352,37.2058,37.1176,37.197,25500.0
2012-06-22 11:00:00,42.16,42.31,42.13,42.24,47400.0,37.1882,37.3205,37.1617,37.2587,47400.0
2012-06-22 11:10:00,42.24,42.31,42.24,42.31,38400.0,37.2587,37.3205,37.2587,37.3205,38400.0
2012-06-22 11:20:00,42.3,42.32,42.22,42.24,31500.0,37.3117,37.3293,37.2411,37.2587,31500.0
2012-06-22 11:30:00,42.24,42.36,42.24,42.32,91200.0,37.2587,37.3646,37.2587,37.3293,91200.0
2012-06-22 11:40:00,42.33,42.37,42.32,42.36,19500.0,37.3381,37.3734,37.3293,37.3646,19500.0
2012-06-22 11:50:00,42.36,42.36,42.31,42.33,25200.0,37.3646,37.3646,37.3205,37.3381,25200.0
2012-06-22 12:00:00,42.33,42.37,42.3,42.32,51300.0,37.3381,37.3734,37.3117,37.3293,51300.0
2012-06-22 12:10:00,42.34,42.38,42.33,42.33,38400.0,37.3469,37.3822,37.3381,37.3381,38400.0
2012-06-22 12:20:00,42.33,42.34,42.24,42.26,54000.0,37.3381,37.3469,37.2587,37.2764,54000.0
2012-06-22 12:30:00,42.26,42.26,42.21,42.22,81300.0,37.2764,37.2764,37.2323,37.2411,81300.0
2012-06-22 12:40:00,42.23,42.42,42.22,42.42,102900.0,37.2499,37.4175,37.2411,37.4175,102900.0
2012-06-22 12:50:00,42.42,42.42,42.37,42.38,41700.0,37.4175,37.4175,37.3734,37.3822,41700.0
2012-06-22 13:00:00,42.4,42.4,42.35,42.39,37800.0,37.3999,37.3999,37.3558,37.391,37800.0
2012-06-22 13:10:00,42.39,42.41,42.38,42.39,16500.0,37.391,37.4087,37.3822,37.391,16500.0
2012-06-22 13:20:00,42.39,42.44,42.38,42.43,24900.0,37.391,37.4352,37.3822,37.4263,24900.0
2012-06-22 13:30:00,42.42,42.48,42.38,42.48,39300.0,37.4175,37.4704,37.3822,37.4704,39300.0
2012-06-22 13:40:00,42.48,42.52,42.48,42.51,22500.0,37.4704,37.5057,37.4704,37.4969,22500.0
2012-06-22 13:50:00,42.51,42.53,42.49,42.51,28200.0,37.4969,37.5145,37.4793,37.4969,28200.0
2012-06-22 14:00:00,42.5,42.52,42.46,42.46,24000.0,37.4881,37.5057,37.4528,37.4528,24000.0
2012-06-22 14:10:00,42.46,42.52,42.46,42.51,36300.0,37.4528,37.5057,37.4528,37.4969,36300.0
2012-06-22 14:20:00,42.51,42.52,42.46,42.46,34500.0,37.4969,37.5057,37.4528,37.4528,34500.0
2012-06-22 14:30:00,42.47,42.56,42.46,42.54,29100.0,37.4616,37.541,37.4528,37.5234,29100.0
2012-06-22 14:40:00,42.55,42.61,42.55,42.61,36000.0,37.5322,37.5851,37.5322,37.5851,36000.0
2012-06-22 14:50:00,42.61,42.67,42.59,42.65,41400.0,37.5851,37.638,37.5675,37.6204,41400.0
2012-06-22 15:00:00,42.66,42.73,42.62,42.62,149700.0,37.6292,37.691,37.5939,37.5939,149700.0
2012-06-22 15:10:00,42.63,42.66,42.57,42.6,78900.0,37.6027,37.6292,37.5498,37.5763,78900.0
2012-06-22 15:20:00,42.59,42.6,42.51,42.52,74400.0,37.5675,37.5763,37.4969,37.5057,74400.0
2012-06-22 15:30:00,42.53,42.62,42.53,42.61,131400.0,37.5145,37.5939,37.5145,37.5851,131400.0
2012-06-22 15:40:00,42.61,42.76,42.61,42.74,131400.0,37.5851,37.7174,37.5851,37.6998,131400.0
2012-06-22 15:50:00,42.74,42.78,42.62,42.62,181800.0,37.6998,37.7351,37.5939,37.5939,181800.0
2012-06-25 09:30:00,42.46,42.46,41.92,41.98,144600.0,37.4528,37.4528,36.9765,37.0294,144600.0
2012-06-25 09:40:00,41.98,42.1,41.93,41.99,128100.0,37.0294,37.1352,36.9853,37.0382,128100.0
2012-06-25 09:50:00,42.0,42.0,41.8,41.8,128700.0,37.047,37.047,36.8706,36.8706,128700.0
2012-06-25 10:00:00,41.83,42.29,41.82,42.18,203100.0,36.8971,37.3028,36.8883,37.2058,203100.0
2012-06-25 10:10:00,42.18,42.23,42.03,42.06,87600.0,37.2058,37.2499,37.0735,37.1,87600.0
2012-06-25 10:20:00,42.09,42.09,41.84,41.84,69600.0,37.1264,37.1264,36.9059,36.9059,69600.0
2012-06-25 10:30:00,41.84,41.94,41.84,41.91,163800.0,36.9059,36.9941,36.9059,36.9677,163800.0
2012-06-25 10:40:00,41.92,41.93,41.86,41.91,90600.0,36.9765,36.9853,36.9236,36.9677,90600.0
2012-06-25 10:50:00,41.9,42.03,41.88,42.03,238200.0,36.9588,37.0735,36.9412,37.0735,238200.0
2012-06-25 11:00:00,42.03,42.03,41.91,41.91,129900.0,37.0735,37.0735,36.9677,36.9677,129900.0
2012-06-25 11:10:00,41.91,41.98,41.83,41.98,52500.0,36.9677,37.0294,36.8971,37.0294,52500.0
2012-06-25 11:20:00,41.99,42.05,41.99,42.02,46200.0,37.0382,37.0911,37.0382,37.0647,46200.0
2012-06-25 11:30:00,42.03,42.03,41.91,41.92,48000.0,37.0735,37.0735,36.9677,36.9765,48000.0
2012-06-25 11:40:00,41.9,42.04,41.9,42.03,30600.0,36.9588,37.0823,36.9588,37.0735,30600.0
2012-06-25 11:50:00,42.03,42.04,41.96,41.96,23400.0,37.0735,37.0823,37.0118,37.0118,23400.0
2012-06-25 12:00:00,41.95,42.06,41.93,42.05,38700.0,37.0029,37.1,36.9853,37.0911,38700.0
2012-06-25 12:10:00,42.05,42.13,42.03,42.13,33600.0,37.0911,37.1617,37.0735,37.1617,33600.0
2012-06-25 12:20:00,42.15,42.2,42.12,42.18,80400.0,37.1794,37.2235,37.1529,37.2058,80400.0
2012-06-25 12:30:00,42.18,42.24,42.18,42.22,41700.0,37.2058,37.2587,37.2058,37.2411,41700.0
2012-06-25 12:40:00,42.22,42.22,42.21,42.22,14400.0,37.2411,37.2411,37.2323,37.2411,14400.0
2012-06-25 12:50:00,42.22,42.26,42.21,42.23,26400.0,37.2411,37.2764,37.2323,37.2499,26400.0
2012-06-25 13:00:00,42.23,42.23,42.15,42.15,24300.0,37.2499,37.2499,37.1794,37.1794,24300.0
2012-06-25 13:10:00,42.16,42.16,42.13,42.16,18900.0,37.1882,37.1882,37.1617,37.1882,18900.0
2012-06-25 13:20:00,42.17,42.27,42.17,42.27,17400.0,37.197,37.2852,37.197,37.2852,17400.0
2012-06-25 13:30:00,42.27,42.37,42.25,42.34,41400.0,37.2852,37.3734,37.2676,37.3469,41400.0
2012-06-25 13:40:00,42.33,42.36,42.33,42.35,31500.0,37.3381,37.3646,37.3381,37.3558,31500.0
2012-06-25 13:50:00,42.33,42.41,42.32,42.39,36000.0,37.3381,37.4087,37.3293,37.391,36000.0
2012-06-25 14:00:00,42.39,42.43,42.34,42.39,49200.0,37.391,37.4263,37.3469,37.391,49200.0
2012-06-25 14:10:00,42.4,42.44,42.37,42.38,63000.0,37.3999,37.4352,37.3734,37.3822,63000.0
2012-06-25 14:20:00,42.37,42.47,42.37,42.4,75300.0,37.3734,37.4616,37.3734,37.3999,75300.0
2012-06-25 14:30:00,42.39,42.39,42.34,42.37,44400.0,37.391,37.391,37.3469,37.3734,44400.0
2012-06-25 14:40:00,42.36,42.36,42.33,42.36,63300.0,37.3646,37.3646,37.3381,37.3646,63300.0
2012-06-25 14:50:00,42.35,42.38,42.27,42.27,63300.0,37.3558,37.3822,37.2852,37.2852,63300.0
2012-06-25 15:00:00,42.25,42.42,42.25,42.41,71700.0,37.2676,37.4175,37.2676,37.4087,71700.0
2012-06-25 15:10:00,42.41,42.46,42.36,42.42,73200.0,37.4087,37.4528,37.3646,37.4175,73200.0
2012-06-25 15:20:00,42.43,42.45,42.38,42.42,73500.0,37.4263,37.444,37.3822,37.4175,73500.0
2012-06-25 15:30:00,42.42,42.43,42.37,42.4,98400.0,37.4175,37.4263,37.3734,37.3999,98400.0
2012-06-25 15:40:00,42.42,42.49,42.36,42.47,130500.0,37.4175,37.4793,37.3646,37.4616,130500.0
2012-06-25 15:50:00,42.46,42.48,42.37,42.45,222900.0,37.4528,37.4704,37.3734,37.444,222900.0
2012-06-26 09:30:00,42.59,43.28,42.55,43.27,233700.0,37.5675,38.1761,37.5322,38.1673,233700.0
2012-06-26 09:40:00,43.28,43.39,43.09,43.09,137100.0,38.1761,38.2731,38.0085,38.0085,137100.0
2012-06-26 09:50:00,43.12,43.27,43.07,43.18,205800.0,38.035,38.1673,37.9909,38.0879,205800.0
2012-06-26 10:00:00,43.2,43.39,43.14,43.34,101100.0,38.1055,38.2731,38.0526,38.229,101100.0
2012-06-26 10:10:00,43.33,43.35,43.11,43.12,107100.0,38.2202,38.2378,38.0261,38.035,107100.0
2012-06-26 10:20:00,43.06,43.11,43.0,43.01,101700.0,37.982,38.0261,37.9291,37.9379,101700.0
2012-06-26 10:30:00,42.98,43.1,42.97,43.08,132300.0,37.9115,38.0173,37.9027,37.9997,132300.0
2012-06-26 10:40:00,43.08,43.1,42.97,43.09,68400.0,37.9997,38.0173,37.9027,38.0085,68400.0
2012-06-26 10:50:00,43.1,43.16,43.05,43.11,36900.0,38.0173,38.0702,37.9732,38.0261,36900.0
2012-06-26 11:00:00,43.1,43.23,42.98,43.0,64500.0,38.0173,38.132,37.9115,37.9291,64500.0
2012-06-26 11:10:00,42.93,43.04,42.91,43.02,31500.0,37.8674,37.9644,37.8497,37.9468,31500.0
2012-06-26 11:20:00,43.03,43.18,42.99,43.11,81900.0,37.9556,38.0879,37.9203,38.0261,81900.0
2012-06-26 11:30:00,43.12,43.28,43.12,43.26,63600.0,38.035,38.1761,38.035,38.1585,63600.0
2012-06-26 11:40:00,43.29,43.32,43.24,43.32,25500.0,38.1849,38.2114,38.1408,38.2114,25500.0
2012-06-26 11:50:00,43.32,43.42,43.3,43.42,45000.0,38.2114,38.2996,38.1937,38.2996,45000.0
2012-06-26 12:00:00,43.43,43.54,43.39,43.51,98100.0,38.3084,38.4054,38.2731,38.379,98100.0
2012-06-26 12:10:00,43.51,43.57,43.45,43.45,34800.0,38.379,38.4319,38.326,38.326,34800.0
2012-06-26 12:20:00,43.45,43.59,43.43,43.59,88800.0,38.326,38.4495,38.3084,38.4495,88800.0
2012-06-26 12:30:00,43.58,43.7,43.58,43.6,70200.0,38.4407,38.5466,38.4407,38.4584,70200.0
2012-06-26 12:40:00,43.62,43.7,43.57,43.66,39900.0,38.476,38.5466,38.4319,38.5113,39900.0
2012-06-26 12:50:00,43.66,43.66,43.54,43.55,24900.0,38.5113,38.5113,38.4054,38.4143,24900.0
2012-06-26 13:00:00,43.54,43.54,43.48,43.52,78900.0,38.4054,38.4054,38.3525,38.3878,78900.0
2012-06-26 13:10:00,43.5,43.58,43.5,43.51,25800.0,38.3701,38.4407,38.3701,38.379,25800.0
2012-06-26 13:20:00,43.49,43.51,43.45,43.45,22800.0,38.3613,38.379,38.326,38.326,22800.0
2012-06-26 13:30:00,43.46,43.46,43.39,43.45,33900.0,38.3349,38.3349,38.2731,38.326,33900.0
2012-06-26 13:40:00,43.47,43.49,43.42,43.49,57900.0,38.3437,38.3613,38.2996,38.3613,57900.0
2012-06-26 13:50:00,43.49,43.55,43.47,43.49,33000.0,38.3613,38.4143,38.3437,38.3613,33000.0
2012-06-26 14:00:00,43.5,43.62,43.5,43.62,48900.0,38.3701,38.476,38.3701,38.476,48900.0
2012-06-26 14:10:00,43.63,43.65,43.58,43.64,53100.0,38.4848,38.5025,38.4407,38.4936,53100.0
2012-06-26 14:20:00,43.63,43.71,43.63,43.65,56100.0,38.4848,38.5554,38.4848,38.5025,56100.0
2012-06-26 14:30:00,43.63,43.68,43.6,43.64,51000.0,38.4848,38.5289,38.4584,38.4936,51000.0
2012-06-26 14:40:00,43.64,43.64,43.59,43.61,60900.0,38.4936,38.4936,38.4495,38.4672,60900.0
2012-06-26 14:50:00,43.6,43.6,43.5,43.55,64200.0,38.4584,38.4584,38.3701,38.4143,64200.0
2012-06-26 15:00:00,43.54,43.62,43.54,43.56,93900.0,38.4054,38.476,38.4054,38.4231,93900.0
2012-06-26 15:10:00,43.55,43.59,43.53,43.58,54600.0,38.4143,38.4495,38.3966,38.4407,54600.0
2012-06-26 15:20:00,43.56,43.62,43.52,43.58,67800.0,38.4231,38.476,38.3878,38.4407,67800.0
2012-06-26 15:30:00,43.56,43.59,43.55,43.58,94200.0,38.4231,38.4495,38.4143,38.4407,94200.0
2012-06-26 15:40:00,43.58,43.6,43.48,43.55,135000.0,38.4407,38.4584,38.3525,38.4143,135000.0
2012-06-26 15:50:00,43.54,43.56,43.44,43.44,237600.0,38.4054,38.4231,38.3172,38.3172,237600.0
2012-06-27 09:30:00,43.53,43.74,43.41,43.44,102300.0,38.3966,38.5818,38.2908,38.3172,102300.0
2012-06-27 09:40:00,43.44,43.44,43.25,43.25,78300.0,38.3172,38.3172,38.1496,38.1496,78300.0
2012-06-27 09:50:00,43.24,43.34,43.21,43.28,40200.0,38.1408,38.229,38.1143,38.1761,40200.0
2012-06-27 10:00:00,43.27,43.63,43.26,43.63,98100.0,38.1673,38.4848,38.1585,38.4848,98100.0
2012-06-27 10:10:00,43.63,43.72,43.55,43.56,121200.0,38.4848,38.5642,38.4143,38.4231,121200.0
2012-06-27 10:20:00,43.56,43.58,43.48,43.5,45900.0,38.4231,38.4407,38.3525,38.3701,45900.0
2012-06-27 10:30:00,43.51,43.51,43.39,43.44,33900.0,38.379,38.379,38.2731,38.3172,33900.0
2012-06-27 10:40:00,43.42,43.42,43.26,43.28,44400.0,38.2996,38.2996,38.1585,38.1761,44400.0
2012-06-27 10:50:00,43.26,43.33,43.25,43.31,31500.0,38.1585,38.2202,38.1496,38.2026,31500.0
2012-06-27 11:00:00,43.32,43.32,43.21,43.21,33900.0,38.2114,38.2114,38.1143,38.1143,33900.0
2012-06-27 11:10:00,43.21,43.21,43.13,43.18,37200.0,38.1143,38.1143,38.0438,38.0879,37200.0
2012-06-27 11:20:00,43.19,43.19,43.11,43.13,31500.0,38.0967,38.0967,38.0261,38.0438,31500.0
2012-06-27 11:30:00,43.13,43.26,43.13,43.25,35100.0,38.0438,38.1585,38.0438,38.1496,35100.0
2012-06-27 11:40:00,43.26,43.34,43.26,43.29,33600.0,38.1585,38.229,38.1585,38.1849,33600.0
2012-06-27 11:50:00,43.3,43.33,43.28,43.3,19200.0,38.1937,38.2202,38.1761,38.1937,19200.0
2012-06-27 12:00:00,43.3,43.4,43.3,43.4,32100.0,38.1937,38.2819,38.1937,38.2819,32100.0
2012-06-27 12:10:00,43.4,43.4,43.31,43.31,53100.0,38.2819,38.2819,38.2026,38.2026,53100.0
2012-06-27 12:20:00,43.31,43.31,43.25,43.29,45300.0,38.2026,38.2026,38.1496,38.1849,45300.0
2012-06-27 12:30:00,43.28,43.29,43.23,43.26,63300.0,38.1761,38.1849,38.132,38.1585,63300.0
2012-06-27 12:40:00,43.28,43.31,43.24,43.24,37200.0,38.1761,38.2026,38.1408,38.1408,37200.0
2012-06-27 12:50:00,43.25,43.3,43.25,43.25,15600.0,38.1496,38.1937,38.1496,38.1496,15600.0
2012-06-27 13:00:00,43.25,43.28,43.24,43.28,14100.0,38.1496,38.1761,38.1408,38.1761,14100.0
2012-06-27 13:10:00,43.28,43.29,43.26,43.28,20400.0,38.1761,38.1849,38.1585,38.1761,20400.0
2012-06-27 13:20:00,43.29,43.29,43.2,43.2,19800.0,38.1849,38.1849,38.1055,38.1055,19800.0
2012-06-27 13:30:00,43.2,43.2,43.16,43.18,28800.0,38.1055,38.1055,38.0702,38.0879,28800.0
2012-06-27 13:40:00,43.17,43.21,43.17,43.2,21900.0,38.0791,38.1143,38.0791,38.1055,21900.0
2012-06-27 13:50:00,43.2,43.23,43.2,43.21,32700.0,38.1055,38.132,38.1055,38.1143,32700.0
2012-06-27 14:00:00,43.22,43.23,43.1,43.12,58500.0,38.1232,38.132,38.0173,38.035,58500.0
2012-06-27 14:10:00,43.12,43.14,43.08,43.08,34200.0,38.035,38.0526,37.9997,37.9997,34200.0
2012-06-27 14:20:00,43.09,43.1,43.04,43.04,64500.0,38.0085,38.0173,37.9644,37.9644,64500.0
2012-06-27 14:30:00,43.04,43.08,43.03,43.03,42600.0,37.9644,37.9997,37.9556,37.9556,42600.0
2012-06-27 14:40:00,43.04,43.08,43.01,43.04,38100.0,37.9644,37.9997,37.9379,37.9644,38100.0
2012-06-27 14:50:00,43.04,43.07,43.0,43.03,41400.0,37.9644,37.9909,37.9291,37.9556,41400.0
2012-06-27 15:00:00,43.04,43.05,42.99,43.0,220800.0,37.9644,37.9732,37.9203,37.9291,220800.0
2012-06-27 15:10:00,43.01,43.07,42.99,42.99,224100.0,37.9379,37.9909,37.9203,37.9203,224100.0
2012-06-27 15:20:00,43.0,43.09,42.99,43.03,248700.0,37.9291,38.0085,37.9203,37.9556,248700.0
2012-06-27 15:30:00,43.03,43.15,43.0,43.14,159600.0,37.9556,38.0614,37.9291,38.0526,159600.0
2012-06-27 15:40:00,43.15,43.19,43.11,43.17,177000.0,38.0614,38.0967,38.0261,38.0791,177000.0
2012-06-27 15:50:00,43.16,43.18,43.13,43.16,194700.0,38.0702,38.0879,38.0438,38.0702,194700.0
2012-06-28 09:30:00,42.92,43.29,42.92,43.01,111300.0,37.8585,38.1849,37.8585,37.9379,111300.0
2012-06-28 09:40:00,42.98,43.28,42.96,43.16,92700.0,37.9115,38.1761,37.8938,38.0702,92700.0
2012-06-28 09:50:00,43.18,43.24,43.0,43.06,177900.0,38.0879,38.1408,37.9291,37.982,177900.0
2012-06-28 10:00:00,43.05,43.07,42.76,42.84,96600.0,37.9732,37.9909,37.7174,37.788,96600.0
2012-06-28 10:10:00,42.85,42.97,42.8,42.96,89100.0,37.7968,37.9027,37.7527,37.8938,89100.0
2012-06-28 10:20:00,42.97,43.02,42.96,42.98,132900.0,37.9027,37.9468,37.8938,37.9115,132900.0
2012-06-28 10:30:00,42.98,42.99,42.76,42.79,75900.0,37.9115,37.9203,37.7174,37.7439,75900.0
2012-06-28 10:40:00,42.75,42.75,42.55,42.55,117300.0,37.7086,37.7086,37.5322,37.5322,117300.0
2012-06-28 10:50:00,42.56,42.58,42.5,42.57,164700.0,37.541,37.5586,37.4881,37.5498,164700.0
2012-06-28 11:00:00,42.55,42.56,42.48,42.54,86700.0,37.5322,37.541,37.4704,37.5234,86700.0
2012-06-28 11:10:00,42.53,42.62,42.52,42.55,110100.0,37.5145,37.5939,37.5057,37.5322,110100.0
2012-06-28 11:20:00,42.57,42.7,42.57,42.58,120600.0,37.5498,37.6645,37.5498,37.5586,120600.0
2012-06-28 11:30:00,42.59,42.7,42.59,42.61,61200.0,37.5675,37.6645,37.5675,37.5851,61200.0
2012-06-28 11:40:00,42.61,42.65,42.61,42.62,27300.0,37.5851,37.6204,37.5851,37.5939,27300.0
2012-06-28 11:50:00,42.61,42.67,42.59,42.66,14400.0,37.5851,37.638,37.5675,37.6292,14400.0
2012-06-28 12:00:00,42.65,42.7,42.61,42.64,74400.0,37.6204,37.6645,37.5851,37.6116,74400.0
2012-06-28 12:10:00,42.65,42.71,42.65,42.67,31200.0,37.6204,37.6733,37.6204,37.638,31200.0
2012-06-28 12:20:00,42.68,42.68,42.59,42.59,38400.0,37.6469,37.6469,37.5675,37.5675,38400.0
2012-06-28 12:30:00,42.6,42.6,42.51,42.56,41700.0,37.5763,37.5763,37.4969,37.541,41700.0
2012-06-28 12:40:00,42.58,42.58,42.52,42.55,19800.0,37.5586,37.5586,37.5057,37.5322,19800.0
2012-06-28 12:50:00,42.56,42.65,42.56,42.65,32700.0,37.541,37.6204,37.541,37.6204,32700.0
2012-06-28 13:00:00,42.65,42.73,42.6,42.7,30300.0,37.6204,37.691,37.5763,37.6645,30300.0
2012-06-28 13:10:00,42.71,42.76,42.71,42.74,22500.0,37.6733,37.7174,37.6733,37.6998,22500.0
2012-06-28 13:20:00,42.74,42.8,42.72,42.75,34800.0,37.6998,37.7527,37.6821,37.7086,34800.0
2012-06-28 13:30:00,42.76,42.79,42.73,42.74,15900.0,37.7174,37.7439,37.691,37.6998,15900.0
2012-06-28 13:40:00,42.75,42.78,42.7,42.75,43800.0,37.7086,37.7351,37.6645,37.7086,43800.0
2012-06-28 13:50:00,42.75,42.81,42.72,42.8,21900.0,37.7086,37.7615,37.6821,37.7527,21900.0
2012-06-28 14:00:00,42.82,42.85,42.81,42.81,16500.0,37.7703,37.7968,37.7615,37.7615,16500.0
2012-06-28 14:10:00,42.79,42.81,42.73,42.8,42300.0,37.7439,37.7615,37.691,37.7527,42300.0
2012-06-28 14:20:00,42.8,42.82,42.73,42.77,42300.0,37.7527,37.7703,37.691,37.7262,42300.0
2012-06-28 14:30:00,42.77,42.8,42.76,42.78,41400.0,37.7262,37.7527,37.7174,37.7351,41400.0
2012-06-28 14:40:00,42.77,42.8,42.77,42.79,69300.0,37.7262,37.7527,37.7262,37.7439,69300.0
2012-06-28 14:50:00,42.79,42.85,42.78,42.84,37500.0,37.7439,37.7968,37.7351,37.788,37500.0
2012-06-28 15:00:00,42.84,42.99,42.83,42.98,123000.0,37.788,37.9203,37.7792,37.9115,123000.0
2012-06-28 15:10:00,42.98,43.0,42.95,43.0,63600.0,37.9115,37.9291,37.885,37.9291,63600.0
2012-06-28 15:20:00,42.99,43.07,42.99,43.06,97800.0,37.9203,37.9909,37.9203,37.982,97800.0
2012-06-28 15:30:00,43.07,43.36,43.06,43.36,187800.0,37.9909,38.2467,37.982,38.2467,187800.0
2012-06-28 15:40:00,43.35,43.4,43.22,43.39,241800.0,38.2378,38.2819,38.1232,38.2731,241800.0
2012-06-28 15:50:00,43.37,43.45,43.35,43.39,435600.0,38.2555,38.326,38.2378,38.2731,435600.0
2012-06-29 09:30:00,44.04,44.05,43.61,43.69,148200.0,38.8465,38.8553,38.4672,38.5377,148200.0
2012-06-29 09:40:00,43.66,43.75,43.56,43.56,64500.0,38.5113,38.5907,38.4231,38.4231,64500.0
2012-06-29 09:50:00,43.6,43.91,43.58,43.9,113700.0,38.4584,38.7318,38.4407,38.723,113700.0
2012-06-29 10:00:00,43.93,44.02,43.82,43.84,95700.0,38.7494,38.8288,38.6524,38.6701,95700.0
2012-06-29 10:10:00,43.85,43.92,43.82,43.9,51900.0,38.6789,38.7406,38.6524,38.723,51900.0
2012-06-29 10:20:00,43.91,43.98,43.91,43.92,33600.0,38.7318,38.7935,38.7318,38.7406,33600.0
2012-06-29 10:30:00,43.91,43.92,43.74,43.75,107700.0,38.7318,38.7406,38.5818,38.5907,107700.0
2012-06-29 10:40:00,43.76,43.81,43.73,43.73,42900.0,38.5995,38.6436,38.573,38.573,42900.0
2012-06-29 10:50:00,43.74,43.77,43.71,43.76,47700.0,38.5818,38.6083,38.5554,38.5995,47700.0
2012-06-29 11:00:00,43.76,43.78,43.72,43.74,33000.0,38.5995,38.6171,38.5642,38.5818,33000.0
2012-06-29 11:10:00,43.74,43.79,43.71,43.78,38400.0,38.5818,38.626,38.5554,38.6171,38400.0
2012-06-29 11:20:00,43.8,43.8,43.72,43.77,33900.0,38.6348,38.6348,38.5642,38.6083,33900.0
2012-06-29 11:30:00,43.78,43.8,43.74,43.77,31500.0,38.6171,38.6348,38.5818,38.6083,31500.0
2012-06-29 11:40:00,43.77,43.81,43.74,43.76,55500.0,38.6083,38.6436,38.5818,38.5995,55500.0
2012-06-29 11:50:00,43.76,43.79,43.74,43.75,33600.0,38.5995,38.626,38.5818,38.5907,33600.0
2012-06-29 12:00:00,43.75,43.81,43.73,43.76,68100.0,38.5907,38.6436,38.573,38.5995,68100.0
2012-06-29 12:10:00,43.75,43.8,43.72,43.74,66600.0,38.5907,38.6348,38.5642,38.5818,66600.0
2012-06-29 12:20:00,43.74,43.74,43.71,43.73,57300.0,38.5818,38.5818,38.5554,38.573,57300.0
2012-06-29 12:30:00,43.73,43.74,43.72,43.73,31800.0,38.573,38.5818,38.5642,38.573,31800.0
2012-06-29 12:40:00,43.72,43.74,43.69,43.71,30600.0,38.5642,38.5818,38.5377,38.5554,30600.0
2012-06-29 12:50:00,43.7,43.77,43.7,43.77,33300.0,38.5466,38.6083,38.5466,38.6083,33300.0
2012-06-29 13:00:00,43.75,43.87,43.75,43.86,45600.0,38.5907,38.6965,38.5907,38.6877,45600.0
2012-06-29 13:10:00,43.86,43.95,43.86,43.89,77100.0,38.6877,38.7671,38.6877,38.7142,77100.0
2012-06-29 13:20:00,43.88,43.93,43.88,43.88,29700.0,38.7053,38.7494,38.7053,38.7053,29700.0
2012-06-29 13:30:00,43.89,43.96,43.88,43.96,18900.0,38.7142,38.7759,38.7053,38.7759,18900.0
2012-06-29 13:40:00,43.97,44.07,43.96,44.06,34500.0,38.7847,38.8729,38.7759,38.8641,34500.0
2012-06-29 13:50:00,44.06,44.09,44.0,44.07,59400.0,38.8641,38.8906,38.8112,38.8729,59400.0
2012-06-29 14:00:00,44.06,44.07,44.03,44.05,22800.0,38.8641,38.8729,38.8376,38.8553,22800.0
2012-06-29 14:10:00,44.04,44.06,44.03,44.06,23100.0,38.8465,38.8641,38.8376,38.8641,23100.0
2012-06-29 14:20:00,44.06,44.1,44.05,44.1,51300.0,38.8641,38.8994,38.8553,38.8994,51300.0
2012-06-29 14:30:00,44.09,44.09,43.99,44.02,102900.0,38.8906,38.8906,38.8024,38.8288,102900.0
2012-06-29 14:40:00,44.04,44.06,44.0,44.02,43200.0,38.8465,38.8641,38.8112,38.8288,43200.0
2012-06-29 14:50:00,44.03,44.03,43.99,44.02,72900.0,38.8376,38.8376,38.8024,38.8288,72900.0
2012-06-29 15:00:00,44.02,44.03,44.01,44.03,64200.0,38.8288,38.8376,38.82,38.8376,64200.0
2012-06-29 15:10:00,44.02,44.12,44.02,44.09,40500.0,38.8288,38.917,38.8288,38.8906,40500.0
2012-06-29 15:20:00,44.09,44.09,44.01,44.02,87900.0,38.8906,38.8906,38.82,38.8288,87900.0
2012-06-29 15:30:00,44.01,44.03,43.96,44.0,130800.0,38.82,38.8376,38.7759,38.8112,130800.0
2012-06-29 15:40:00,44.0,44.03,43.96,44.01,162900.0,38.8112,38.8376,38.7759,38.82,162900.0
2012-06-29 15:50:00,44.02,44.13,44.01,44.1,418200.0,38.8288,38.9259,38.82,38.8994,418200.0
2012-07-02 09:30:00,44.26,44.33,43.69,43.81,261600.0,39.0405,39.1023,38.5377,38.6436,261600.0
2012-07-02 09:40:00,43.81,43.98,43.73,43.84,82500.0,38.6436,38.7935,38.573,38.6701,82500.0
2012-07-02 09:50:00,43.84,43.84,43.48,43.6,144600.0,38.6701,38.6701,38.3525,38.4584,144600.0
2012-07-02 10:00:00,43.57,43.58,43.28,43.35,171300.0,38.4319,38.4407,38.1761,38.2378,171300.0
2012-07-02 10:10:00,43.34,43.5,43.33,43.41,174300.0,38.229,38.3701,38.2202,38.2908,174300.0
2012-07-02 10:20:00,43.4,43.46,43.37,43.4,90600.0,38.2819,38.3349,38.2555,38.2819,90600.0
2012-07-02 10:30:00,43.4,43.43,43.36,43.41,91500.0,38.2819,38.3084,38.2467,38.2908,91500.0
2012-07-02 10:40:00,43.4,43.51,43.37,43.5,78300.0,38.2819,38.379,38.2555,38.3701,78300.0
2012-07-02 10:50:00,43.51,43.57,43.45,43.49,78900.0,38.379,38.4319,38.326,38.3613,78900.0
2012-07-02 11:00:00,43.47,43.55,43.47,43.51,33300.0,38.3437,38.4143,38.3437,38.379,33300.0
2012-07-02 11:10:00,43.51,43.51,43.39,43.5,39900.0,38.379,38.379,38.2731,38.3701,39900.0
2012-07-02 11:20:00,43.5,43.54,43.38,43.38,68100.0,38.3701,38.4054,38.2643,38.2643,68100.0
2012-07-02 11:30:00,43.39,43.53,43.39,43.51,51000.0,38.2731,38.3966,38.2731,38.379,51000.0
2012-07-02 11:40:00,43.5,43.54,43.48,43.49,70800.0,38.3701,38.4054,38.3525,38.3613,70800.0
2012-07-02 11:50:00,43.49,43.54,43.49,43.5,30300.0,38.3613,38.4054,38.3613,38.3701,30300.0
2012-07-02 12:00:00,43.5,43.57,43.48,43.57,47700.0,38.3701,38.4319,38.3525,38.4319,47700.0
2012-07-02 12:10:00,43.57,43.68,43.57,43.68,56400.0,38.4319,38.5289,38.4319,38.5289,56400.0
2012-07-02 12:20:00,43.66,43.7,43.64,43.66,33300.0,38.5113,38.5466,38.4936,38.5113,33300.0
2012-07-02 12:30:00,43.67,43.7,43.65,43.69,22800.0,38.5201,38.5466,38.5025,38.5377,22800.0
2012-07-02 12:40:00,43.71,43.72,43.68,43.72,27900.0,38.5554,38.5642,38.5289,38.5642,27900.0
2012-07-02 12:50:00,43.71,43.76,43.71,43.75,30900.0,38.5554,38.5995,38.5554,38.5907,30900.0
2012-07-02 13:00:00,43.74,43.75,43.71,43.73,114300.0,38.5818,38.5907,38.5554,38.573,114300.0
2012-07-02 13:10:00,43.74,43.78,43.73,43.76,31200.0,38.5818,38.6171,38.573,38.5995,31200.0
2012-07-02 13:20:00,43.77,43.79,43.74,43.78,7500.0,38.6083,38.626,38.5818,38.6171,7500.0
2012-07-02 13:30:00,43.79,43.81,43.77,43.79,13200.0,38.626,38.6436,38.6083,38.626,13200.0
2012-07-02 13:40:00,43.79,43.8,43.78,43.8,34800.0,38.626,38.6348,38.6171,38.6348,34800.0
2012-07-02 13:50:00,43.8,43.8,43.76,43.79,46800.0,38.6348,38.6348,38.5995,38.626,46800.0
2012-07-02 14:00:00,43.78,43.8,43.74,43.77,38400.0,38.6171,38.6348,38.5818,38.6083,38400.0
2012-07-02 14:10:00,43.77,43.79,43.74,43.77,76200.0,38.6083,38.626,38.5818,38.6083,76200.0
2012-07-02 14:20:00,43.78,43.87,43.76,43.86,45600.0,38.6171,38.6965,38.5995,38.6877,45600.0
2012-07-02 14:30:00,43.89,43.9,43.8,43.84,79500.0,38.7142,38.723,38.6348,38.6701,79500.0
2012-07-02 14:40:00,43.84,43.84,43.8,43.81,27000.0,38.6701,38.6701,38.6348,38.6436,27000.0
2012-07-02 14:50:00,43.81,43.84,43.78,43.83,64800.0,38.6436,38.6701,38.6171,38.6612,64800.0
2012-07-02 15:00:00,43.83,43.88,43.83,43.84,45000.0,38.6612,38.7053,38.6612,38.6701,45000.0
2012-07-02 15:10:00,43.83,43.92,43.8,43.84,120000.0,38.6612,38.7406,38.6348,38.6701,120000.0
2012-07-02 15:20:00,43.84,43.9,43.83,43.87,163500.0,38.6701,38.723,38.6612,38.6965,163500.0
2012-07-02 15:30:00,43.88,44.05,43.88,44.0,56700.0,38.7053,38.8553,38.7053,38.8112,56700.0
2012-07-02 15:40:00,44.01,44.08,44.01,44.05,93600.0,38.82,38.8818,38.82,38.8553,93600.0
2012-07-02 15:50:00,44.04,44.08,44.03,44.05,263100.0,38.8465,38.8818,38.8376,38.8553,263100.0
2012-07-03 09:30:00,43.98,44.14,43.82,43.82,68400.0,38.7935,38.9347,38.6524,38.6524,68400.0
2012-07-03 09:40:00,43.82,43.89,43.65,43.67,47400.0,38.6524,38.7142,38.5025,38.5201,47400.0
2012-07-03 09:50:00,43.66,43.75,43.59,43.7,60600.0,38.5113,38.5907,38.4495,38.5466,60600.0
2012-07-03 10:00:00,43.7,43.85,43.7,43.82,34200.0,38.5466,38.6789,38.5466,38.6524,34200.0
2012-07-03 10:10:00,43.83,43.85,43.78,43.81,35100.0,38.6612,38.6789,38.6171,38.6436,35100.0
2012-07-03 10:20:00,43.82,43.92,43.81,43.87,48900.0,38.6524,38.7406,38.6436,38.6965,48900.0
2012-07-03 10:30:00,43.84,43.96,43.84,43.87,42300.0,38.6701,38.7759,38.6701,38.6965,42300.0
2012-07-03 10:40:00,43.88,43.92,43.85,43.89,54600.0,38.7053,38.7406,38.6789,38.7142,54600.0
2012-07-03 10:50:00,43.89,43.91,43.88,43.89,66300.0,38.7142,38.7318,38.7053,38.7142,66300.0
2012-07-03 11:00:00,43.91,44.01,43.88,44.0,51900.0,38.7318,38.82,38.7053,38.8112,51900.0
2012-07-03 11:10:00,43.99,44.1,43.99,44.1,26700.0,38.8024,38.8994,38.8024,38.8994,26700.0
2012-07-03 11:20:00,44.08,44.13,44.08,44.13,21300.0,38.8818,38.9259,38.8818,38.9259,21300.0
2012-07-03 11:30:00,44.11,44.18,44.11,44.17,39300.0,38.9082,38.97,38.9082,38.9611,39300.0
2012-07-03 11:40:00,44.17,44.18,44.09,44.15,30300.0,38.9611,38.97,38.8906,38.9435,30300.0
2012-07-03 11:50:00,44.15,44.17,44.11,44.11,30600.0,38.9435,38.9611,38.9082,38.9082,30600.0
2012-07-03 12:00:00,44.12,44.15,44.07,44.07,39600.0,38.917,38.9435,38.8729,38.8729,39600.0
2012-07-03 12:10:00,44.07,44.09,44.02,44.05,33000.0,38.8729,38.8906,38.8288,38.8553,33000.0
2012-07-03 12:20:00,44.05,44.13,44.05,44.11,41100.0,38.8553,38.9259,38.8553,38.9082,41100.0
2012-07-03 12:30:00,44.11,44.12,44.06,44.11,40200.0,38.9082,38.917,38.8641,38.9082,40200.0
2012-07-03 12:40:00,44.13,44.14,44.02,44.03,76200.0,38.9259,38.9347,38.8288,38.8376,76200.0
2012-07-03 12:50:00,44.03,44.16,44.01,44.15,190500.0,38.8376,38.9523,38.82,38.9435,190500.0
2012-07-05 09:30:00,44.08,44.19,43.79,44.16,56400.0,38.8818,38.9788,38.626,38.9523,56400.0
2012-07-05 09:40:00,44.17,44.17,44.04,44.06,27600.0,38.9611,38.9611,38.8465,38.8641,27600.0
2012-07-05 09:50:00,44.06,44.14,43.99,44.04,61500.0,38.8641,38.9347,38.8024,38.8465,61500.0
2012-07-05 10:00:00,44.01,44.09,44.0,44.07,52500.0,38.82,38.8906,38.8112,38.8729,52500.0
2012-07-05 10:10:00,44.08,44.17,44.06,44.13,45900.0,38.8818,38.9611,38.8641,38.9259,45900.0
2012-07-05 10:20:00,44.13,44.21,44.13,44.21,193800.0,38.9259,38.9964,38.9259,38.9964,193800.0
2012-07-05 10:30:00,44.2,44.23,44.1,44.11,53400.0,38.9876,39.0141,38.8994,38.9082,53400.0
2012-07-05 10:40:00,44.11,44.22,44.11,44.14,41400.0,38.9082,39.0052,38.9082,38.9347,41400.0
2012-07-05 10:50:00,44.15,44.16,44.12,44.13,36300.0,38.9435,38.9523,38.917,38.9259,36300.0
2012-07-05 11:00:00,44.14,44.17,44.13,44.15,54300.0,38.9347,38.9611,38.9259,38.9435,54300.0
2012-07-05 11:10:00,44.15,44.17,44.1,44.16,59700.0,38.9435,38.9611,38.8994,38.9523,59700.0
2012-07-05 11:20:00,44.16,44.23,44.15,44.2,46500.0,38.9523,39.0141,38.9435,38.9876,46500.0
2012-07-05 11:30:00,44.2,44.22,44.16,44.16,36900.0,38.9876,39.0052,38.9523,38.9523,36900.0
2012-07-05 11:40:00,44.16,44.22,44.14,44.19,28800.0,38.9523,39.0052,38.9347,38.9788,28800.0
2012-07-05 11:50:00,44.19,44.24,44.17,44.23,10800.0,38.9788,39.0229,38.9611,39.0141,10800.0
2012-07-05 12:00:00,44.22,44.26,44.22,44.25,13200.0,39.0052,39.0405,39.0052,39.0317,13200.0
2012-07-05 12:10:00,44.25,44.3,44.24,44.27,20700.0,39.0317,39.0758,39.0229,39.0493,20700.0
2012-07-05 12:20:00,44.27,44.27,44.21,44.22,9900.0,39.0493,39.0493,38.9964,39.0052,9900.0
2012-07-05 12:30:00,44.19,44.23,44.18,44.23,19200.0,38.9788,39.0141,38.97,39.0141,19200.0
2012-07-05 12:40:00,44.23,44.26,44.15,44.15,50400.0,39.0141,39.0405,38.9435,38.9435,50400.0
2012-07-05 12:50:00,44.15,44.19,44.15,44.18,20100.0,38.9435,38.9788,38.9435,38.97,20100.0
2012-07-05 13:00:00,44.16,44.19,44.13,44.16,17100.0,38.9523,38.9788,38.9259,38.9523,17100.0
2012-07-05 13:10:00,44.17,44.17,44.13,44.15,7500.0,38.9611,38.9611,38.9259,38.9435,7500.0
2012-07-05 13:20:00,44.17,44.18,44.15,44.15,6900.0,38.9611,38.97,38.9435,38.9435,6900.0
2012-07-05 13:30:00,44.16,44.21,44.14,44.18,15600.0,38.9523,38.9964,38.9347,38.97,15600.0
2012-07-05 13:40:00,44.18,44.3,44.18,44.28,147000.0,38.97,39.0758,38.97,39.0582,147000.0
2012-07-05 13:50:00,44.28,44.31,44.27,44.3,39000.0,39.0582,39.0846,39.0493,39.0758,39000.0
2012-07-05 14:00:00,44.3,44.37,44.29,44.33,259800.0,39.0758,39.1376,39.067,39.1023,259800.0
2012-07-05 14:10:00,44.34,44.4,44.34,44.4,51900.0,39.1111,39.164,39.1111,39.164,51900.0
2012-07-05 14:20:00,44.39,44.43,44.39,44.4,45900.0,39.1552,39.1905,39.1552,39.164,45900.0
2012-07-05 14:30:00,44.41,44.43,44.4,44.43,21300.0,39.1728,39.1905,39.164,39.1905,21300.0
2012-07-05 14:40:00,44.43,44.46,44.42,44.46,30900.0,39.1905,39.2169,39.1817,39.2169,30900.0
2012-07-05 14:50:00,44.46,44.47,44.42,44.45,13500.0,39.2169,39.2258,39.1817,39.2081,13500.0
2012-07-05 15:00:00,44.45,44.47,44.42,44.46,70800.0,39.2081,39.2258,39.1817,39.2169,70800.0
2012-07-05 15:10:00,44.47,44.47,44.35,44.35,100800.0,39.2258,39.2258,39.1199,39.1199,100800.0
2012-07-05 15:20:00,44.35,44.38,44.31,44.34,106500.0,39.1199,39.1464,39.0846,39.1111,106500.0
2012-07-05 15:30:00,44.34,44.36,44.3,44.34,43500.0,39.1111,39.1287,39.0758,39.1111,43500.0
2012-07-05 15:40:00,44.33,44.37,44.31,44.34,79500.0,39.1023,39.1376,39.0846,39.1111,79500.0
2012-07-05 15:50:00,44.35,44.36,44.3,44.32,125100.0,39.1199,39.1287,39.0758,39.0934,125100.0
2012-07-06 09:30:00,44.11,44.22,43.81,43.86,223500.0,38.9082,39.0052,38.6436,38.6877,223500.0
2012-07-06 09:40:00,43.83,44.09,43.8,43.85,60600.0,38.6612,38.8906,38.6348,38.6789,60600.0
2012-07-06 09:50:00,43.86,44.06,43.83,44.01,228300.0,38.6877,38.8641,38.6612,38.82,228300.0
2012-07-06 10:00:00,44.02,44.03,43.89,43.89,68400.0,38.8288,38.8376,38.7142,38.7142,68400.0
2012-07-06 10:10:00,43.9,43.99,43.86,43.91,54000.0,38.723,38.8024,38.6877,38.7318,54000.0
2012-07-06 10:20:00,43.9,44.04,43.89,43.96,109200.0,38.723,38.8465,38.7142,38.7759,109200.0
2012-07-06 10:30:00,43.96,44.0,43.91,43.99,62100.0,38.7759,38.8112,38.7318,38.8024,62100.0
2012-07-06 10:40:00,43.99,43.99,43.89,43.9,42900.0,38.8024,38.8024,38.7142,38.723,42900.0
2012-07-06 10:50:00,43.9,43.99,43.85,43.99,41100.0,38.723,38.8024,38.6789,38.8024,41100.0
2012-07-06 11:00:00,43.97,44.03,43.95,44.0,53700.0,38.7847,38.8376,38.7671,38.8112,53700.0
2012-07-06 11:10:00,44.0,44.0,43.85,43.91,34500.0,38.8112,38.8112,38.6789,38.7318,34500.0
2012-07-06 11:20:00,43.91,43.91,43.77,43.78,36300.0,38.7318,38.7318,38.6083,38.6171,36300.0
2012-07-06 11:30:00,43.78,43.84,43.76,43.84,33300.0,38.6171,38.6701,38.5995,38.6701,33300.0
2012-07-06 11:40:00,43.82,43.91,43.82,43.91,33300.0,38.6524,38.7318,38.6524,38.7318,33300.0
2012-07-06 11:50:00,43.89,43.93,43.87,43.91,41400.0,38.7142,38.7494,38.6965,38.7318,41400.0
2012-07-06 12:00:00,43.89,43.93,43.87,43.92,34500.0,38.7142,38.7494,38.6965,38.7406,34500.0
2012-07-06 12:10:00,43.93,43.97,43.9,43.91,32100.0,38.7494,38.7847,38.723,38.7318,32100.0
2012-07-06 12:20:00,43.93,43.94,43.87,43.94,11400.0,38.7494,38.7583,38.6965,38.7583,11400.0
2012-07-06 12:30:00,43.92,43.98,43.92,43.95,10500.0,38.7406,38.7935,38.7406,38.7671,10500.0
2012-07-06 12:40:00,43.94,44.16,43.94,44.15,45900.0,38.7583,38.9523,38.7583,38.9435,45900.0
2012-07-06 12:50:00,44.16,44.18,44.14,44.17,26100.0,38.9523,38.97,38.9347,38.9611,26100.0
2012-07-06 13:00:00,44.19,44.19,44.14,44.19,14700.0,38.9788,38.9788,38.9347,38.9788,14700.0
2012-07-06 13:10:00,44.19,44.27,44.19,44.26,25200.0,38.9788,39.0493,38.9788,39.0405,25200.0
2012-07-06 13:20:00,44.25,44.26,44.17,44.18,26100.0,39.0317,39.0405,38.9611,38.97,26100.0
2012-07-06 13:30:00,44.17,44.24,44.16,44.23,22500.0,38.9611,39.0229,38.9523,39.0141,22500.0
2012-07-06 13:40:00,44.24,44.26,44.19,44.2,36600.0,39.0229,39.0405,38.9788,38.9876,36600.0
2012-07-06 13:50:00,44.21,44.22,44.13,44.16,17700.0,38.9964,39.0052,38.9259,38.9523,17700.0
2012-07-06 14:00:00,44.14,44.17,44.13,44.14,43500.0,38.9347,38.9611,38.9259,38.9347,43500.0
2012-07-06 14:10:00,44.13,44.17,44.12,44.12,66000.0,38.9259,38.9611,38.917,38.917,66000.0
2012-07-06 14:20:00,44.12,44.19,44.1,44.16,33600.0,38.917,38.9788,38.8994,38.9523,33600.0
2012-07-06 14:30:00,44.16,44.21,44.16,44.2,35100.0,38.9523,38.9964,38.9523,38.9876,35100.0
2012-07-06 14:40:00,44.21,44.27,44.17,44.27,43500.0,38.9964,39.0493,38.9611,39.0493,43500.0
2012-07-06 14:50:00,44.26,44.31,44.26,44.29,33300.0,39.0405,39.0846,39.0405,39.067,33300.0
2012-07-06 15:00:00,44.28,44.29,44.23,44.25,47700.0,39.0582,39.067,39.0141,39.0317,47700.0
2012-07-06 15:10:00,44.26,44.32,44.24,44.31,45300.0,39.0405,39.0934,39.0229,39.0846,45300.0
2012-07-06 15:20:00,44.29,44.33,44.25,44.31,60900.0,39.067,39.1023,39.0317,39.0846,60900.0
2012-07-06 15:30:00,44.33,44.36,44.3,44.31,214800.0,39.1023,39.1287,39.0758,39.0846,214800.0
2012-07-06 15:40:00,44.32,44.34,44.25,44.29,161400.0,39.0934,39.1111,39.0317,39.067,161400.0
2012-07-06 15:50:00,44.3,44.33,44.25,44.26,176400.0,39.0758,39.1023,39.0317,39.0405,176400.0
2012-07-09 09:30:00,44.0,44.0,43.57,43.73,166200.0,38.8112,38.8112,38.4319,38.573,166200.0
2012-07-09 09:40:00,43.76,43.76,43.46,43.53,124800.0,38.5995,38.5995,38.3349,38.3966,124800.0
2012-07-09 09:50:00,43.57,43.62,43.47,43.48,141000.0,38.4319,38.476,38.3437,38.3525,141000.0
2012-07-09 10:00:00,43.5,43.53,43.25,43.27,223800.0,38.3701,38.3966,38.1496,38.1673,223800.0
2012-07-09 10:10:00,43.28,43.28,43.01,43.01,234000.0,38.1761,38.1761,37.9379,37.9379,234000.0
2012-07-09 10:20:00,43.03,43.15,42.83,43.12,320700.0,37.9556,38.0614,37.7792,38.035,320700.0
2012-07-09 10:30:00,43.12,43.19,43.05,43.13,102000.0,38.035,38.0967,37.9732,38.0438,102000.0
2012-07-09 10:40:00,43.11,43.24,43.11,43.23,67800.0,38.0261,38.1408,38.0261,38.132,67800.0
2012-07-09 10:50:00,43.23,43.36,43.23,43.33,92700.0,38.132,38.2467,38.132,38.2202,92700.0
2012-07-09 11:00:00,43.34,43.39,43.29,43.29,41700.0,38.229,38.2731,38.1849,38.1849,41700.0
2012-07-09 11:10:00,43.29,43.3,43.19,43.22,51000.0,38.1849,38.1937,38.0967,38.1232,51000.0
2012-07-09 11:20:00,43.22,43.27,43.16,43.16,24900.0,38.1232,38.1673,38.0702,38.0702,24900.0
2012-07-09 11:30:00,43.15,43.23,43.15,43.2,38100.0,38.0614,38.132,38.0614,38.1055,38100.0
2012-07-09 11:40:00,43.23,43.31,43.23,43.26,61500.0,38.132,38.2026,38.132,38.1585,61500.0
2012-07-09 11:50:00,43.26,43.26,43.07,43.07,63600.0,38.1585,38.1585,37.9909,37.9909,63600.0
2012-07-09 12:00:00,43.06,43.1,43.0,43.01,83400.0,37.982,38.0173,37.9291,37.9379,83400.0
2012-07-09 12:10:00,43.01,43.12,43.01,43.07,44100.0,37.9379,38.035,37.9379,37.9909,44100.0
2012-07-09 12:20:00,43.07,43.14,43.03,43.08,63000.0,37.9909,38.0526,37.9556,37.9997,63000.0
2012-07-09 12:30:00,43.08,43.12,43.06,43.07,39000.0,37.9997,38.035,37.982,37.9909,39000.0
2012-07-09 12:40:00,43.07,43.12,43.03,43.12,27900.0,37.9909,38.035,37.9556,38.035,27900.0
2012-07-09 12:50:00,43.12,43.19,43.1,43.17,44400.0,38.035,38.0967,38.0173,38.0791,44400.0
2012-07-09 13:00:00,43.17,43.26,43.16,43.24,41100.0,38.0791,38.1585,38.0702,38.1408,41100.0
2012-07-09 13:10:00,43.25,43.29,43.23,43.28,29100.0,38.1496,38.1849,38.132,38.1761,29100.0
2012-07-09 13:20:00,43.29,43.39,43.28,43.38,45000.0,38.1849,38.2731,38.1761,38.2643,45000.0
2012-07-09 13:30:00,43.38,43.48,43.37,43.47,35400.0,38.2643,38.3525,38.2555,38.3437,35400.0
2012-07-09 13:40:00,43.48,43.51,43.41,43.41,28800.0,38.3525,38.379,38.2908,38.2908,28800.0
2012-07-09 13:50:00,43.4,43.42,43.35,43.41,33600.0,38.2819,38.2996,38.2378,38.2908,33600.0
2012-07-09 14:00:00,43.41,43.45,43.39,43.43,25500.0,38.2908,38.326,38.2731,38.3084,25500.0
2012-07-09 14:10:00,43.43,43.45,43.33,43.34,36000.0,38.3084,38.326,38.2202,38.229,36000.0
2012-07-09 14:20:00,43.33,43.36,43.3,43.32,20400.0,38.2202,38.2467,38.1937,38.2114,20400.0
2012-07-09 14:30:00,43.32,43.45,43.31,43.45,32100.0,38.2114,38.326,38.2026,38.326,32100.0
2012-07-09 14:40:00,43.45,43.45,43.37,43.4,32700.0,38.326,38.326,38.2555,38.2819,32700.0
2012-07-09 14:50:00,43.4,43.45,43.36,43.38,43200.0,38.2819,38.326,38.2467,38.2643,43200.0
2012-07-09 15:00:00,43.38,43.44,43.36,43.38,43500.0,38.2643,38.3172,38.2467,38.2643,43500.0
2012-07-09 15:10:00,43.38,43.38,43.3,43.3,38100.0,38.2643,38.2643,38.1937,38.1937,38100.0
2012-07-09 15:20:00,43.3,43.41,43.28,43.36,45600.0,38.1937,38.2908,38.1761,38.2467,45600.0
2012-07-09 15:30:00,43.36,43.44,43.34,43.37,81600.0,38.2467,38.3172,38.229,38.2555,81600.0
2012-07-09 15:40:00,43.37,43.43,43.35,43.43,72900.0,38.2555,38.3084,38.2378,38.3084,72900.0
2012-07-09 15:50:00,43.43,43.45,43.35,43.4,194100.0,38.3084,38.326,38.2378,38.2819,194100.0
2012-07-10 09:30:00,43.48,43.77,43.45,43.74,122400.0,38.3525,38.6083,38.326,38.5818,122400.0
2012-07-10 09:40:00,43.74,43.95,43.66,43.91,140400.0,38.5818,38.7671,38.5113,38.7318,140400.0
2012-07-10 09:50:00,43.92,44.07,43.83,44.06,148500.0,38.7406,38.8729,38.6612,38.8641,148500.0
2012-07-10 10:00:00,44.08,44.08,43.74,43.8,100800.0,38.8818,38.8818,38.5818,38.6348,100800.0
2012-07-10 10:10:00,43.79,43.93,43.59,43.59,97500.0,38.626,38.7494,38.4495,38.4495,97500.0
2012-07-10 10:20:00,43.59,43.74,43.56,43.74,53700.0,38.4495,38.5818,38.4231,38.5818,53700.0
2012-07-10 10:30:00,43.73,43.88,43.72,43.78,116100.0,38.573,38.7053,38.5642,38.6171,116100.0
2012-07-10 10:40:00,43.76,43.84,43.68,43.69,62700.0,38.5995,38.6701,38.5289,38.5377,62700.0
2012-07-10 10:50:00,43.69,43.69,43.52,43.63,68100.0,38.5377,38.5377,38.3878,38.4848,68100.0
2012-07-10 11:00:00,43.59,43.71,43.54,43.64,105600.0,38.4495,38.5554,38.4054,38.4936,105600.0
2012-07-10 11:10:00,43.64,43.73,43.61,43.65,59400.0,38.4936,38.573,38.4672,38.5025,59400.0
2012-07-10 11:20:00,43.65,43.79,43.65,43.73,67800.0,38.5025,38.626,38.5025,38.573,67800.0
2012-07-10 11:30:00,43.7,43.81,43.7,43.8,75000.0,38.5466,38.6436,38.5466,38.6348,75000.0
2012-07-10 11:40:00,43.81,43.99,43.79,43.99,94500.0,38.6436,38.8024,38.626,38.8024,94500.0
2012-07-10 11:50:00,43.99,44.07,43.97,44.06,57300.0,38.8024,38.8729,38.7847,38.8641,57300.0
2012-07-10 12:00:00,44.05,44.08,44.01,44.03,84300.0,38.8553,38.8818,38.82,38.8376,84300.0
2012-07-10 12:10:00,44.04,44.05,43.95,43.96,58500.0,38.8465,38.8553,38.7671,38.7759,58500.0
2012-07-10 12:20:00,43.96,43.98,43.85,43.86,117300.0,38.7759,38.7935,38.6789,38.6877,117300.0
2012-07-10 12:30:00,43.86,43.87,43.72,43.76,67800.0,38.6877,38.6965,38.5642,38.5995,67800.0
2012-07-10 12:40:00,43.77,43.78,43.64,43.64,48000.0,38.6083,38.6171,38.4936,38.4936,48000.0
2012-07-10 12:50:00,43.65,43.68,43.61,43.64,38100.0,38.5025,38.5289,38.4672,38.4936,38100.0
2012-07-10 13:00:00,43.64,43.64,43.6,43.64,23700.0,38.4936,38.4936,38.4584,38.4936,23700.0
2012-07-10 13:10:00,43.64,43.77,43.64,43.77,27600.0,38.4936,38.6083,38.4936,38.6083,27600.0
2012-07-10 13:20:00,43.77,43.78,43.64,43.67,26100.0,38.6083,38.6171,38.4936,38.5201,26100.0
2012-07-10 13:30:00,43.67,43.68,43.48,43.49,81900.0,38.5201,38.5289,38.3525,38.3613,81900.0
2012-07-10 13:40:00,43.47,43.49,43.41,43.41,51000.0,38.3437,38.3613,38.2908,38.2908,51000.0
2012-07-10 13:50:00,43.43,43.43,43.34,43.34,95700.0,38.3084,38.3084,38.229,38.229,95700.0
2012-07-10 14:00:00,43.34,43.4,43.3,43.31,72600.0,38.229,38.2819,38.1937,38.2026,72600.0
2012-07-10 14:10:00,43.3,43.32,43.14,43.16,89100.0,38.1937,38.2114,38.0526,38.0702,89100.0
2012-07-10 14:20:00,43.16,43.16,43.05,43.13,132300.0,38.0702,38.0702,37.9732,38.0438,132300.0
2012-07-10 14:30:00,43.13,43.16,43.0,43.16,109500.0,38.0438,38.0702,37.9291,38.0702,109500.0
2012-07-10 14:40:00,43.14,43.19,43.12,43.15,54600.0,38.0526,38.0967,38.035,38.0614,54600.0
2012-07-10 14:50:00,43.16,43.17,43.02,43.05,84300.0,38.0702,38.0791,37.9468,37.9732,84300.0
2012-07-10 15:00:00,43.05,43.22,43.05,43.15,73500.0,37.9732,38.1232,37.9732,38.0614,73500.0
2012-07-10 15:10:00,43.15,43.19,43.11,43.16,60300.0,38.0614,38.0967,38.0261,38.0702,60300.0
2012-07-10 15:20:00,43.18,43.2,43.1,43.1,72000.0,38.0879,38.1055,38.0173,38.0173,72000.0
2012-07-10 15:30:00,43.1,43.2,43.1,43.11,99600.0,38.0173,38.1055,38.0173,38.0261,99600.0
2012-07-10 15:40:00,43.13,43.17,43.04,43.14,175800.0,38.0438,38.0791,37.9644,38.0526,175800.0
2012-07-10 15:50:00,43.15,43.29,43.15,43.27,298800.0,38.0614,38.1849,38.0614,38.1673,298800.0
2012-07-11 09:30:00,43.33,43.37,43.07,43.11,80400.0,38.2202,38.2555,37.9909,38.0261,80400.0
2012-07-11 09:40:00,43.14,43.26,42.91,43.1,129000.0,38.0526,38.1585,37.8497,38.0173,129000.0
2012-07-11 09:50:00,43.08,43.2,43.06,43.08,112200.0,37.9997,38.1055,37.982,37.9997,112200.0
2012-07-11 10:00:00,43.08,43.17,42.99,43.0,193200.0,37.9997,38.0791,37.9203,37.9291,193200.0
2012-07-11 10:10:00,43.02,43.06,43.0,43.0,75600.0,37.9468,37.982,37.9291,37.9291,75600.0
2012-07-11 10:20:00,43.02,43.02,42.77,42.79,82800.0,37.9468,37.9468,37.7262,37.7439,82800.0
2012-07-11 10:30:00,42.79,42.84,42.72,42.72,105300.0,37.7439,37.788,37.6821,37.6821,105300.0
2012-07-11 10:40:00,42.72,42.78,42.67,42.73,78000.0,37.6821,37.7351,37.638,37.691,78000.0
2012-07-11 10:50:00,42.73,42.74,42.66,42.68,87300.0,37.691,37.6998,37.6292,37.6469,87300.0
2012-07-11 11:00:00,42.68,42.85,42.67,42.8,133800.0,37.6469,37.7968,37.638,37.7527,133800.0
2012-07-11 11:10:00,42.77,42.84,42.73,42.81,56100.0,37.7262,37.788,37.691,37.7615,56100.0
2012-07-11 11:20:00,42.81,42.88,42.8,42.84,37800.0,37.7615,37.8233,37.7527,37.788,37800.0
2012-07-11 11:30:00,42.84,42.84,42.76,42.78,79800.0,37.788,37.788,37.7174,37.7351,79800.0
2012-07-11 11:40:00,42.79,42.79,42.7,42.79,19800.0,37.7439,37.7439,37.6645,37.7439,19800.0
2012-07-11 11:50:00,42.79,42.79,42.73,42.74,9000.0,37.7439,37.7439,37.691,37.6998,9000.0
2012-07-11 12:00:00,42.76,42.84,42.75,42.81,46500.0,37.7174,37.788,37.7086,37.7615,46500.0
2012-07-11 12:10:00,42.81,42.82,42.77,42.81,15600.0,37.7615,37.7703,37.7262,37.7615,15600.0
2012-07-11 12:20:00,42.8,42.81,42.76,42.79,19500.0,37.7527,37.7615,37.7174,37.7439,19500.0
2012-07-11 12:30:00,42.79,42.8,42.74,42.76,37500.0,37.7439,37.7527,37.6998,37.7174,37500.0
2012-07-11 12:40:00,42.76,42.81,42.76,42.78,31800.0,37.7174,37.7615,37.7174,37.7351,31800.0
2012-07-11 12:50:00,42.81,42.81,42.7,42.8,57300.0,37.7615,37.7615,37.6645,37.7527,57300.0
2012-07-11 13:00:00,42.78,42.79,42.71,42.76,29100.0,37.7351,37.7439,37.6733,37.7174,29100.0
2012-07-11 13:10:00,42.77,42.78,42.68,42.7,53400.0,37.7262,37.7351,37.6469,37.6645,53400.0
2012-07-11 13:20:00,42.73,42.77,42.67,42.73,34500.0,37.691,37.7262,37.638,37.691,34500.0
2012-07-11 13:30:00,42.74,42.77,42.72,42.75,24300.0,37.6998,37.7262,37.6821,37.7086,24300.0
2012-07-11 13:40:00,42.75,42.84,42.74,42.84,22800.0,37.7086,37.788,37.6998,37.788,22800.0
2012-07-11 13:50:00,42.84,42.91,42.84,42.84,80400.0,37.788,37.8497,37.788,37.788,80400.0
2012-07-11 14:00:00,42.86,42.91,42.67,42.7,94800.0,37.8056,37.8497,37.638,37.6645,94800.0
2012-07-11 14:10:00,42.68,42.75,42.66,42.68,68400.0,37.6469,37.7086,37.6292,37.6469,68400.0
2012-07-11 14:20:00,42.69,42.75,42.58,42.6,78000.0,37.6557,37.7086,37.5586,37.5763,78000.0
2012-07-11 14:30:00,42.59,42.59,42.5,42.55,65100.0,37.5675,37.5675,37.4881,37.5322,65100.0
2012-07-11 14:40:00,42.56,42.62,42.55,42.58,48300.0,37.541,37.5939,37.5322,37.5586,48300.0
2012-07-11 14:50:00,42.59,42.65,42.52,42.54,58200.0,37.5675,37.6204,37.5057,37.5234,58200.0
2012-07-11 15:00:00,42.54,42.64,42.54,42.61,81000.0,37.5234,37.6116,37.5234,37.5851,81000.0
2012-07-11 15:10:00,42.61,42.63,42.55,42.6,66900.0,37.5851,37.6027,37.5322,37.5763,66900.0
2012-07-11 15:20:00,42.61,42.61,42.5,42.56,124800.0,37.5851,37.5851,37.4881,37.541,124800.0
2012-07-11 15:30:00,42.56,42.58,42.53,42.55,130800.0,37.541,37.5586,37.5145,37.5322,130800.0
2012-07-11 15:40:00,42.55,42.8,42.55,42.79,233700.0,37.5322,37.7527,37.5322,37.7439,233700.0
2012-07-11 15:50:00,42.79,42.81,42.67,42.67,290700.0,37.7439,37.7615,37.638,37.638,290700.0
2012-07-12 09:30:00,42.59,42.65,42.42,42.52,105000.0,37.5675,37.6204,37.4175,37.5057,105000.0
2012-07-12 09:40:00,42.5,42.52,42.24,42.25,146700.0,37.4881,37.5057,37.2587,37.2676,146700.0
2012-07-12 09:50:00,42.26,42.5,42.24,42.4,114600.0,37.2764,37.4881,37.2587,37.3999,114600.0
2012-07-12 10:00:00,42.4,42.43,42.33,42.39,54000.0,37.3999,37.4263,37.3381,37.391,54000.0
2012-07-12 10:10:00,42.36,42.52,42.36,42.45,58500.0,37.3646,37.5057,37.3646,37.444,58500.0
2012-07-12 10:20:00,42.45,42.49,42.37,42.47,69600.0,37.444,37.4793,37.3734,37.4616,69600.0
2012-07-12 10:30:00,42.47,42.57,42.43,42.56,58800.0,37.4616,37.5498,37.4263,37.541,58800.0
2012-07-12 10:40:00,42.56,42.56,42.39,42.43,109200.0,37.541,37.541,37.391,37.4263,109200.0
2012-07-12 10:50:00,42.42,42.6,42.42,42.56,58200.0,37.4175,37.5763,37.4175,37.541,58200.0
2012-07-12 11:00:00,42.57,42.74,42.54,42.71,49500.0,37.5498,37.6998,37.5234,37.6733,49500.0
2012-07-12 11:10:00,42.7,42.79,42.65,42.79,73200.0,37.6645,37.7439,37.6204,37.7439,73200.0
2012-07-12 11:20:00,42.77,42.85,42.68,42.79,91200.0,37.7262,37.7968,37.6469,37.7439,91200.0
2012-07-12 11:30:00,42.8,42.8,42.71,42.72,40500.0,37.7527,37.7527,37.6733,37.6821,40500.0
2012-07-12 11:40:00,42.74,42.84,42.73,42.81,41100.0,37.6998,37.788,37.691,37.7615,41100.0
2012-07-12 11:50:00,42.81,42.93,42.78,42.91,74400.0,37.7615,37.8674,37.7351,37.8497,74400.0
2012-07-12 12:00:00,42.92,43.08,42.92,43.01,62700.0,37.8585,37.9997,37.8585,37.9379,62700.0
2012-07-12 12:10:00,43.0,43.0,42.9,42.92,61200.0,37.9291,37.9291,37.8409,37.8585,61200.0
2012-07-12 12:20:00,42.92,42.94,42.87,42.92,37500.0,37.8585,37.8762,37.8144,37.8585,37500.0
2012-07-12 12:30:00,42.93,42.97,42.89,42.91,51000.0,37.8674,37.9027,37.8321,37.8497,51000.0
2012-07-12 12:40:00,42.88,42.92,42.87,42.88,44700.0,37.8233,37.8585,37.8144,37.8233,44700.0
2012-07-12 12:50:00,42.89,42.91,42.85,42.86,54600.0,37.8321,37.8497,37.7968,37.8056,54600.0
2012-07-12 13:00:00,42.87,42.97,42.83,42.96,63000.0,37.8144,37.9027,37.7792,37.8938,63000.0
2012-07-12 13:10:00,42.94,43.02,42.94,43.01,32400.0,37.8762,37.9468,37.8762,37.9379,32400.0
2012-07-12 13:20:00,43.02,43.08,43.0,43.02,62700.0,37.9468,37.9997,37.9291,37.9468,62700.0
2012-07-12 13:30:00,43.01,43.09,43.0,43.01,46800.0,37.9379,38.0085,37.9291,37.9379,46800.0
2012-07-12 13:40:00,43.03,43.11,43.0,43.04,76800.0,37.9556,38.0261,37.9291,37.9644,76800.0
2012-07-12 13:50:00,43.04,43.09,42.9,42.9,30600.0,37.9644,38.0085,37.8409,37.8409,30600.0
2012-07-12 14:00:00,42.91,43.06,42.91,43.05,85800.0,37.8497,37.982,37.8497,37.9732,85800.0
2012-07-12 14:10:00,43.07,43.08,42.94,42.95,48300.0,37.9909,37.9997,37.8762,37.885,48300.0
2012-07-12 14:20:00,42.97,43.03,42.95,43.0,42600.0,37.9027,37.9556,37.885,37.9291,42600.0
2012-07-12 14:30:00,43.0,43.05,42.95,43.02,42300.0,37.9291,37.9732,37.885,37.9468,42300.0
2012-07-12 14:40:00,43.02,43.06,42.98,43.0,60300.0,37.9468,37.982,37.9115,37.9291,60300.0
2012-07-12 14:50:00,43.0,43.07,42.96,43.07,63300.0,37.9291,37.9909,37.8938,37.9909,63300.0
2012-07-12 15:00:00,43.05,43.11,43.0,43.09,63600.0,37.9732,38.0261,37.9291,38.0085,63600.0
2012-07-12 15:10:00,43.09,43.12,43.04,43.09,85800.0,38.0085,38.035,37.9644,38.0085,85800.0
2012-07-12 15:20:00,43.07,43.19,43.04,43.15,89400.0,37.9909,38.0967,37.9644,38.0614,89400.0
2012-07-12 15:30:00,43.15,43.17,43.02,43.06,132000.0,38.0614,38.0791,37.9468,37.982,132000.0
2012-07-12 15:40:00,43.06,43.14,43.03,43.05,108900.0,37.982,38.0526,37.9556,37.9732,108900.0
2012-07-12 15:50:00,43.05,43.1,42.91,42.95,235200.0,37.9732,38.0173,37.8497,37.885,235200.0
2012-07-13 09:30:00,43.17,43.26,43.12,43.17,72300.0,38.0791,38.1585,38.035,38.0791,72300.0
2012-07-13 09:40:00,43.21,43.33,43.21,43.25,73800.0,38.1143,38.2202,38.1143,38.1496,73800.0
2012-07-13 09:50:00,43.27,43.3,43.2,43.27,47700.0,38.1673,38.1937,38.1055,38.1673,47700.0
2012-07-13 10:00:00,43.31,43.37,43.18,43.3,215100.0,38.2026,38.2555,38.0879,38.1937,215100.0
2012-07-13 10:10:00,43.3,43.36,43.25,43.35,124500.0,38.1937,38.2467,38.1496,38.2378,124500.0
2012-07-13 10:20:00,43.33,43.36,43.29,43.33,50700.0,38.2202,38.2467,38.1849,38.2202,50700.0
2012-07-13 10:30:00,43.33,43.44,43.32,43.4,44700.0,38.2202,38.3172,38.2114,38.2819,44700.0
2012-07-13 10:40:00,43.43,43.59,43.42,43.57,62700.0,38.3084,38.4495,38.2996,38.4319,62700.0
2012-07-13 10:50:00,43.57,43.59,43.5,43.51,73500.0,38.4319,38.4495,38.3701,38.379,73500.0
2012-07-13 11:00:00,43.52,43.56,43.48,43.55,40800.0,38.3878,38.4231,38.3525,38.4143,40800.0
2012-07-13 11:10:00,43.55,43.57,43.52,43.55,25500.0,38.4143,38.4319,38.3878,38.4143,25500.0
2012-07-13 11:20:00,43.55,43.58,43.52,43.52,26100.0,38.4143,38.4407,38.3878,38.3878,26100.0
2012-07-13 11:30:00,43.55,43.58,43.52,43.53,69900.0,38.4143,38.4407,38.3878,38.3966,69900.0
2012-07-13 11:40:00,43.54,43.6,43.52,43.57,51900.0,38.4054,38.4584,38.3878,38.4319,51900.0
2012-07-13 11:50:00,43.54,43.59,43.54,43.59,50400.0,38.4054,38.4495,38.4054,38.4495,50400.0
2012-07-13 12:00:00,43.57,43.63,43.55,43.62,89100.0,38.4319,38.4848,38.4143,38.476,89100.0
2012-07-13 12:10:00,43.62,43.64,43.55,43.57,55800.0,38.476,38.4936,38.4143,38.4319,55800.0
2012-07-13 12:20:00,43.56,43.57,43.52,43.53,57600.0,38.4231,38.4319,38.3878,38.3966,57600.0
2012-07-13 12:30:00,43.55,43.65,43.54,43.65,36300.0,38.4143,38.5025,38.4054,38.5025,36300.0
2012-07-13 12:40:00,43.64,43.68,43.63,43.68,32400.0,38.4936,38.5289,38.4848,38.5289,32400.0
2012-07-13 12:50:00,43.69,43.69,43.66,43.67,43500.0,38.5377,38.5377,38.5113,38.5201,43500.0
2012-07-13 13:00:00,43.67,43.7,43.67,43.7,38100.0,38.5201,38.5466,38.5201,38.5466,38100.0
2012-07-13 13:10:00,43.7,43.71,43.65,43.66,34800.0,38.5466,38.5554,38.5025,38.5113,34800.0
2012-07-13 13:20:00,43.65,43.67,43.62,43.64,28800.0,38.5025,38.5201,38.476,38.4936,28800.0
2012-07-13 13:30:00,43.64,43.64,43.57,43.6,152700.0,38.4936,38.4936,38.4319,38.4584,152700.0
2012-07-13 13:40:00,43.59,43.65,43.59,43.64,29100.0,38.4495,38.5025,38.4495,38.4936,29100.0
2012-07-13 13:50:00,43.64,43.65,43.56,43.56,46200.0,38.4936,38.5025,38.4231,38.4231,46200.0
2012-07-13 14:00:00,43.57,43.61,43.52,43.59,85800.0,38.4319,38.4672,38.3878,38.4495,85800.0
2012-07-13 14:10:00,43.57,43.59,43.5,43.55,108300.0,38.4319,38.4495,38.3701,38.4143,108300.0
2012-07-13 14:20:00,43.55,43.62,43.55,43.56,127800.0,38.4143,38.476,38.4143,38.4231,127800.0
2012-07-13 14:30:00,43.57,43.62,43.56,43.61,42300.0,38.4319,38.476,38.4231,38.4672,42300.0
2012-07-13 14:40:00,43.59,43.61,43.48,43.48,133800.0,38.4495,38.4672,38.3525,38.3525,133800.0
2012-07-13 14:50:00,43.48,43.52,43.44,43.51,119700.0,38.3525,38.3878,38.3172,38.379,119700.0
2012-07-13 15:00:00,43.51,43.51,43.46,43.49,149700.0,38.379,38.379,38.3349,38.3613,149700.0
2012-07-13 15:10:00,43.49,43.56,43.49,43.55,162000.0,38.3613,38.4231,38.3613,38.4143,162000.0
2012-07-13 15:20:00,43.56,43.58,43.49,43.49,174900.0,38.4231,38.4407,38.3613,38.3613,174900.0
2012-07-13 15:30:00,43.49,43.49,43.35,43.35,264000.0,38.3613,38.3613,38.2378,38.2378,264000.0
2012-07-13 15:40:00,43.35,43.5,43.35,43.35,278400.0,38.2378,38.3701,38.2378,38.2378,278400.0
2012-07-13 15:50:00,43.36,43.39,43.31,43.38,337500.0,38.2467,38.2731,38.2026,38.2643,337500.0
2012-07-16 09:30:00,43.05,43.44,42.98,43.05,228600.0,37.9732,38.3172,37.9115,37.9732,228600.0
2012-07-16 09:40:00,43.04,43.15,42.96,42.96,220800.0,37.9644,38.0614,37.8938,37.8938,220800.0
2012-07-16 09:50:00,42.96,42.97,42.8,42.89,172800.0,37.8938,37.9027,37.7527,37.8321,172800.0
2012-07-16 10:00:00,42.9,42.91,42.72,42.72,201300.0,37.8409,37.8497,37.6821,37.6821,201300.0
2012-07-16 10:10:00,42.72,42.79,42.68,42.79,132000.0,37.6821,37.7439,37.6469,37.7439,132000.0
2012-07-16 10:20:00,42.79,42.93,42.79,42.9,252300.0,37.7439,37.8674,37.7439,37.8409,252300.0
2012-07-16 10:30:00,42.9,42.93,42.78,42.92,147900.0,37.8409,37.8674,37.7351,37.8585,147900.0
2012-07-16 10:40:00,42.91,42.91,42.79,42.79,57300.0,37.8497,37.8497,37.7439,37.7439,57300.0
2012-07-16 10:50:00,42.78,42.8,42.73,42.74,36600.0,37.7351,37.7527,37.691,37.6998,36600.0
2012-07-16 11:00:00,42.76,42.87,42.76,42.85,43200.0,37.7174,37.8144,37.7174,37.7968,43200.0
2012-07-16 11:10:00,42.86,42.99,42.86,42.96,87900.0,37.8056,37.9203,37.8056,37.8938,87900.0
2012-07-16 11:20:00,42.95,42.95,42.74,42.75,132900.0,37.885,37.885,37.6998,37.7086,132900.0
2012-07-16 11:30:00,42.75,42.79,42.67,42.68,98100.0,37.7086,37.7439,37.638,37.6469,98100.0
2012-07-16 11:40:00,42.68,42.69,42.6,42.63,80100.0,37.6469,37.6557,37.5763,37.6027,80100.0
2012-07-16 11:50:00,42.65,42.69,42.61,42.69,80100.0,37.6204,37.6557,37.5851,37.6557,80100.0
2012-07-16 12:00:00,42.68,42.8,42.68,42.74,63900.0,37.6469,37.7527,37.6469,37.6998,63900.0
2012-07-16 12:10:00,42.75,42.75,42.66,42.72,38400.0,37.7086,37.7086,37.6292,37.6821,38400.0
2012-07-16 12:20:00,42.72,42.75,42.71,42.71,57600.0,37.6821,37.7086,37.6733,37.6733,57600.0
2012-07-16 12:30:00,42.71,42.73,42.66,42.69,56100.0,37.6733,37.691,37.6292,37.6557,56100.0
2012-07-16 12:40:00,42.69,42.73,42.67,42.71,32700.0,37.6557,37.691,37.638,37.6733,32700.0
2012-07-16 12:50:00,42.72,42.74,42.68,42.72,43500.0,37.6821,37.6998,37.6469,37.6821,43500.0
2012-07-16 13:00:00,42.73,42.76,42.68,42.73,42600.0,37.691,37.7174,37.6469,37.691,42600.0
2012-07-16 13:10:00,42.73,42.81,42.72,42.78,39900.0,37.691,37.7615,37.6821,37.7351,39900.0
2012-07-16 13:20:00,42.79,42.84,42.76,42.79,41100.0,37.7439,37.788,37.7174,37.7439,41100.0
2012-07-16 13:30:00,42.78,42.85,42.77,42.82,30000.0,37.7351,37.7968,37.7262,37.7703,30000.0
2012-07-16 13:40:00,42.82,42.9,42.8,42.84,46200.0,37.7703,37.8409,37.7527,37.788,46200.0
2012-07-16 13:50:00,42.84,42.85,42.77,42.77,50400.0,37.788,37.7968,37.7262,37.7262,50400.0
2012-07-16 14:00:00,42.77,42.8,42.75,42.78,97800.0,37.7262,37.7527,37.7086,37.7351,97800.0
2012-07-16 14:10:00,42.78,42.78,42.71,42.74,135300.0,37.7351,37.7351,37.6733,37.6998,135300.0
2012-07-16 14:20:00,42.74,42.75,42.67,42.69,118500.0,37.6998,37.7086,37.638,37.6557,118500.0
2012-07-16 14:30:00,42.69,42.71,42.66,42.68,95100.0,37.6557,37.6733,37.6292,37.6469,95100.0
2012-07-16 14:40:00,42.67,42.7,42.63,42.64,100500.0,37.638,37.6645,37.6027,37.6116,100500.0
2012-07-16 14:50:00,42.64,42.67,42.63,42.66,182400.0,37.6116,37.638,37.6027,37.6292,182400.0
2012-07-16 15:00:00,42.66,42.67,42.62,42.65,143100.0,37.6292,37.638,37.5939,37.6204,143100.0
2012-07-16 15:10:00,42.66,42.72,42.65,42.67,128400.0,37.6292,37.6821,37.6204,37.638,128400.0
2012-07-16 15:20:00,42.67,42.71,42.59,42.63,175200.0,37.638,37.6733,37.5675,37.6027,175200.0
2012-07-16 15:30:00,42.62,42.67,42.55,42.57,204900.0,37.5939,37.638,37.5322,37.5498,204900.0
2012-07-16 15:40:00,42.57,42.58,42.48,42.48,278400.0,37.5498,37.5586,37.4704,37.4704,278400.0
2012-07-16 15:50:00,42.5,42.58,42.32,42.41,801000.0,37.4881,37.5586,37.3293,37.4087,801000.0
2012-07-17 09:30:00,42.77,42.94,42.5,42.75,115200.0,37.7262,37.8762,37.4881,37.7086,115200.0
2012-07-17 09:40:00,42.72,42.74,42.33,42.44,248100.0,37.6821,37.6998,37.3381,37.4352,248100.0
2012-07-17 09:50:00,42.44,42.56,42.35,42.45,147300.0,37.4352,37.541,37.3558,37.444,147300.0
2012-07-17 10:00:00,42.48,42.5,42.3,42.41,246900.0,37.4704,37.4881,37.3117,37.4087,246900.0
2012-07-17 10:10:00,42.41,42.54,42.39,42.44,94800.0,37.4087,37.5234,37.391,37.4352,94800.0
2012-07-17 10:20:00,42.44,42.55,42.39,42.46,123600.0,37.4352,37.5322,37.391,37.4528,123600.0
2012-07-17 10:30:00,42.45,42.52,42.33,42.33,102300.0,37.444,37.5057,37.3381,37.3381,102300.0
2012-07-17 10:40:00,42.34,42.41,42.32,42.39,88200.0,37.3469,37.4087,37.3293,37.391,88200.0
2012-07-17 10:50:00,42.39,42.52,42.37,42.49,113400.0,37.391,37.5057,37.3734,37.4793,113400.0
2012-07-17 11:00:00,42.49,42.6,42.48,42.57,64500.0,37.4793,37.5763,37.4704,37.5498,64500.0
2012-07-17 11:10:00,42.56,42.59,42.49,42.49,51900.0,37.541,37.5675,37.4793,37.4793,51900.0
2012-07-17 11:20:00,42.5,42.56,42.47,42.47,56700.0,37.4881,37.541,37.4616,37.4616,56700.0
2012-07-17 11:30:00,42.49,42.64,42.49,42.64,45900.0,37.4793,37.6116,37.4793,37.6116,45900.0
2012-07-17 11:40:00,42.62,42.63,42.56,42.6,25800.0,37.5939,37.6027,37.541,37.5763,25800.0
2012-07-17 11:50:00,42.62,42.81,42.6,42.76,63300.0,37.5939,37.7615,37.5763,37.7174,63300.0
2012-07-17 12:00:00,42.76,42.84,42.76,42.76,88500.0,37.7174,37.788,37.7174,37.7174,88500.0
2012-07-17 12:10:00,42.76,42.8,42.67,42.7,41700.0,37.7174,37.7527,37.638,37.6645,41700.0
2012-07-17 12:20:00,42.7,42.77,42.68,42.74,71700.0,37.6645,37.7262,37.6469,37.6998,71700.0
2012-07-17 12:30:00,42.73,42.77,42.68,42.68,60900.0,37.691,37.7262,37.6469,37.6469,60900.0
2012-07-17 12:40:00,42.69,42.7,42.67,42.69,55500.0,37.6557,37.6645,37.638,37.6557,55500.0
2012-07-17 12:50:00,42.69,42.71,42.66,42.68,42600.0,37.6557,37.6733,37.6292,37.6469,42600.0
2012-07-17 13:00:00,42.66,42.76,42.65,42.74,51600.0,37.6292,37.7174,37.6204,37.6998,51600.0
2012-07-17 13:10:00,42.74,42.83,42.71,42.82,49200.0,37.6998,37.7792,37.6733,37.7703,49200.0
2012-07-17 13:20:00,42.81,42.89,42.76,42.86,33600.0,37.7615,37.8321,37.7174,37.8056,33600.0
2012-07-17 13:30:00,42.84,42.93,42.84,42.9,69000.0,37.788,37.8674,37.788,37.8409,69000.0
2012-07-17 13:40:00,42.9,42.97,42.9,42.97,47100.0,37.8409,37.9027,37.8409,37.9027,47100.0
2012-07-17 13:50:00,42.96,42.97,42.92,42.94,60300.0,37.8938,37.9027,37.8585,37.8762,60300.0
2012-07-17 14:00:00,42.93,42.94,42.87,42.87,66300.0,37.8674,37.8762,37.8144,37.8144,66300.0
2012-07-17 14:10:00,42.87,42.93,42.86,42.92,112800.0,37.8144,37.8674,37.8056,37.8585,112800.0
2012-07-17 14:20:00,42.91,42.93,42.83,42.88,68100.0,37.8497,37.8674,37.7792,37.8233,68100.0
2012-07-17 14:30:00,42.88,42.88,42.82,42.82,64200.0,37.8233,37.8233,37.7703,37.7703,64200.0
2012-07-17 14:40:00,42.82,42.93,42.82,42.92,75900.0,37.7703,37.8674,37.7703,37.8585,75900.0
2012-07-17 14:50:00,42.92,43.01,42.92,42.97,106200.0,37.8585,37.9379,37.8585,37.9027,106200.0
2012-07-17 15:00:00,42.98,43.0,42.95,42.95,132900.0,37.9115,37.9291,37.885,37.885,132900.0
2012-07-17 15:10:00,42.95,43.02,42.95,42.99,186900.0,37.885,37.9468,37.885,37.9203,186900.0
2012-07-17 15:20:00,42.99,43.0,42.89,42.92,147900.0,37.9203,37.9291,37.8321,37.8585,147900.0
2012-07-17 15:30:00,42.91,42.91,42.75,42.78,159300.0,37.8497,37.8497,37.7086,37.7351,159300.0
2012-07-17 15:40:00,42.77,42.92,42.74,42.84,264000.0,37.7262,37.8585,37.6998,37.788,264000.0
2012-07-17 15:50:00,42.85,42.92,42.84,42.91,311400.0,37.7968,37.8585,37.788,37.8497,311400.0
2012-07-18 09:30:00,42.71,42.86,42.57,42.7,112200.0,37.6733,37.8056,37.5498,37.6645,112200.0
2012-07-18 09:40:00,42.72,42.76,42.57,42.59,156600.0,37.6821,37.7174,37.5498,37.5675,156600.0
2012-07-18 09:50:00,42.59,42.6,42.49,42.51,252600.0,37.5675,37.5763,37.4793,37.4969,252600.0
2012-07-18 10:00:00,42.49,42.64,42.48,42.58,301500.0,37.4793,37.6116,37.4704,37.5586,301500.0
2012-07-18 10:10:00,42.58,42.61,42.46,42.5,159000.0,37.5586,37.5851,37.4528,37.4881,159000.0
2012-07-18 10:20:00,42.51,42.53,42.4,42.46,139500.0,37.4969,37.5145,37.3999,37.4528,139500.0
2012-07-18 10:30:00,42.46,42.5,42.37,42.42,184200.0,37.4528,37.4881,37.3734,37.4175,184200.0
2012-07-18 10:40:00,42.42,42.53,42.41,42.45,181200.0,37.4175,37.5145,37.4087,37.444,181200.0
2012-07-18 10:50:00,42.45,42.51,42.43,42.44,89700.0,37.444,37.4969,37.4263,37.4352,89700.0
2012-07-18 11:00:00,42.45,42.47,42.4,42.4,70200.0,37.444,37.4616,37.3999,37.3999,70200.0
2012-07-18 11:10:00,42.4,42.61,42.37,42.59,178200.0,37.3999,37.5851,37.3734,37.5675,178200.0
2012-07-18 11:20:00,42.59,42.75,42.59,42.7,107700.0,37.5675,37.7086,37.5675,37.6645,107700.0
2012-07-18 11:30:00,42.71,42.75,42.7,42.72,146100.0,37.6733,37.7086,37.6645,37.6821,146100.0
2012-07-18 11:40:00,42.73,42.84,42.71,42.74,186000.0,37.691,37.788,37.6733,37.6998,186000.0
2012-07-18 11:50:00,42.75,42.76,42.52,42.55,111000.0,37.7086,37.7174,37.5057,37.5322,111000.0
2012-07-18 12:00:00,42.57,42.68,42.57,42.6,85200.0,37.5498,37.6469,37.5498,37.5763,85200.0
2012-07-18 12:10:00,42.59,42.63,42.51,42.52,90600.0,37.5675,37.6027,37.4969,37.5057,90600.0
2012-07-18 12:20:00,42.52,42.67,42.5,42.66,83400.0,37.5057,37.638,37.4881,37.6292,83400.0
2012-07-18 12:30:00,42.66,42.73,42.66,42.72,82800.0,37.6292,37.691,37.6292,37.6821,82800.0
2012-07-18 12:40:00,42.71,42.72,42.66,42.66,52800.0,37.6733,37.6821,37.6292,37.6292,52800.0
2012-07-18 12:50:00,42.66,42.7,42.65,42.67,65400.0,37.6292,37.6645,37.6204,37.638,65400.0
2012-07-18 13:00:00,42.67,42.7,42.66,42.66,47100.0,37.638,37.6645,37.6292,37.6292,47100.0
2012-07-18 13:10:00,42.66,42.77,42.65,42.74,63900.0,37.6292,37.7262,37.6204,37.6998,63900.0
2012-07-18 13:20:00,42.75,42.82,42.74,42.81,70500.0,37.7086,37.7703,37.6998,37.7615,70500.0
2012-07-18 13:30:00,42.81,42.85,42.74,42.85,144000.0,37.7615,37.7968,37.6998,37.7968,144000.0
2012-07-18 13:40:00,42.85,42.94,42.83,42.92,97800.0,37.7968,37.8762,37.7792,37.8585,97800.0
2012-07-18 13:50:00,42.93,42.93,42.81,42.88,72600.0,37.8674,37.8674,37.7615,37.8233,72600.0
2012-07-18 14:00:00,42.9,42.92,42.84,42.84,79500.0,37.8409,37.8585,37.788,37.788,79500.0
2012-07-18 14:10:00,42.85,42.88,42.83,42.85,84300.0,37.7968,37.8233,37.7792,37.7968,84300.0
2012-07-18 14:20:00,42.85,42.88,42.83,42.87,64800.0,37.7968,37.8233,37.7792,37.8144,64800.0
2012-07-18 14:30:00,42.88,42.93,42.84,42.86,133500.0,37.8233,37.8674,37.788,37.8056,133500.0
2012-07-18 14:40:00,42.85,42.86,42.74,42.79,89700.0,37.7968,37.8056,37.6998,37.7439,89700.0
2012-07-18 14:50:00,42.79,42.8,42.75,42.79,113100.0,37.7439,37.7527,37.7086,37.7439,113100.0
2012-07-18 15:00:00,42.8,42.81,42.69,42.7,134400.0,37.7527,37.7615,37.6557,37.6645,134400.0
2012-07-18 15:10:00,42.69,42.75,42.68,42.71,153300.0,37.6557,37.7086,37.6469,37.6733,153300.0
2012-07-18 15:20:00,42.73,42.73,42.67,42.71,161700.0,37.691,37.691,37.638,37.6733,161700.0
2012-07-18 15:30:00,42.7,42.75,42.56,42.57,192300.0,37.6645,37.7086,37.541,37.5498,192300.0
2012-07-18 15:40:00,42.57,42.73,42.57,42.62,378900.0,37.5498,37.691,37.5498,37.5939,378900.0
2012-07-18 15:50:00,42.61,42.68,42.54,42.56,545700.0,37.5851,37.6469,37.5234,37.541,545700.0
2012-07-19 09:30:00,41.1,42.19,40.93,42.13,968400.0,36.2532,37.2146,36.1032,37.1617,968400.0
2012-07-19 09:40:00,42.13,42.84,41.45,41.6,1100700.0,37.1617,37.788,36.5619,36.6942,1100700.0
2012-07-19 09:50:00,41.58,42.07,41.57,41.99,451500.0,36.6766,37.1088,36.6677,37.0382,451500.0
2012-07-19 10:00:00,41.99,42.0,41.33,41.57,557700.0,37.0382,37.047,36.4561,36.6677,557700.0
2012-07-19 10:10:00,41.58,41.62,41.21,41.28,315000.0,36.6766,36.7119,36.3502,36.4119,315000.0
2012-07-19 10:20:00,41.29,41.54,41.28,41.35,346800.0,36.4208,36.6413,36.4119,36.4737,346800.0
2012-07-19 10:30:00,41.36,41.38,41.25,41.25,508800.0,36.4825,36.5002,36.3855,36.3855,508800.0
2012-07-19 10:40:00,41.25,41.36,41.24,41.35,222900.0,36.3855,36.4825,36.3767,36.4737,222900.0
2012-07-19 10:50:00,41.33,41.43,41.29,41.35,349800.0,36.4561,36.5443,36.4208,36.4737,349800.0
2012-07-19 11:00:00,41.36,41.64,41.34,41.59,268200.0,36.4825,36.7295,36.4649,36.6854,268200.0
2012-07-19 11:10:00,41.59,41.73,41.58,41.7,146400.0,36.6854,36.8089,36.6766,36.7824,146400.0
2012-07-19 11:20:00,41.7,41.84,41.61,41.84,119100.0,36.7824,36.9059,36.703,36.9059,119100.0
2012-07-19 11:30:00,41.83,42.33,41.83,42.16,618600.0,36.8971,37.3381,36.8971,37.1882,618600.0
2012-07-19 11:40:00,42.15,43.44,42.15,43.36,953700.0,37.1794,38.3172,37.1794,38.2467,953700.0
2012-07-19 11:50:00,43.36,43.61,43.11,43.43,687900.0,38.2467,38.4672,38.0261,38.3084,687900.0
2012-07-19 12:00:00,43.43,43.63,43.3,43.5,402300.0,38.3084,38.4848,38.1937,38.3701,402300.0
2012-07-19 12:10:00,43.5,43.8,43.5,43.6,614700.0,38.3701,38.6348,38.3701,38.4584,614700.0
2012-07-19 12:20:00,43.6,43.69,43.5,43.6,408300.0,38.4584,38.5377,38.3701,38.4584,408300.0
2012-07-19 12:30:00,43.6,43.61,43.5,43.54,171900.0,38.4584,38.4672,38.3701,38.4054,171900.0
2012-07-19 12:40:00,43.51,43.51,43.29,43.38,172200.0,38.379,38.379,38.1849,38.2643,172200.0
2012-07-19 12:50:00,43.34,43.4,43.18,43.18,123000.0,38.229,38.2819,38.0879,38.0879,123000.0
2012-07-19 13:00:00,43.16,43.25,43.06,43.06,204600.0,38.0702,38.1496,37.982,37.982,204600.0
2012-07-19 13:10:00,43.06,43.33,43.06,43.26,174300.0,37.982,38.2202,37.982,38.1585,174300.0
2012-07-19 13:20:00,43.26,43.28,43.05,43.14,100500.0,38.1585,38.1761,37.9732,38.0526,100500.0
2012-07-19 13:30:00,43.15,43.26,43.03,43.22,116400.0,38.0614,38.1585,37.9556,38.1232,116400.0
2012-07-19 13:40:00,43.22,43.33,43.21,43.33,110400.0,38.1232,38.2202,38.1143,38.2202,110400.0
2012-07-19 13:50:00,43.33,43.37,43.13,43.22,144300.0,38.2202,38.2555,38.0438,38.1232,144300.0
2012-07-19 14:00:00,43.23,43.31,43.02,43.09,212700.0,38.132,38.2026,37.9468,38.0085,212700.0
2012-07-19 14:10:00,43.08,43.4,43.08,43.39,98100.0,37.9997,38.2819,37.9997,38.2731,98100.0
2012-07-19 14:20:00,43.38,43.55,43.36,43.55,178800.0,38.2643,38.4143,38.2467,38.4143,178800.0
2012-07-19 14:30:00,43.54,43.56,43.46,43.54,195600.0,38.4054,38.4231,38.3349,38.4054,195600.0
2012-07-19 14:40:00,43.54,43.83,43.45,43.82,186000.0,38.4054,38.6612,38.326,38.6524,186000.0
2012-07-19 14:50:00,43.83,44.0,43.83,43.97,177900.0,38.6612,38.8112,38.6612,38.7847,177900.0
2012-07-19 15:00:00,43.96,44.04,43.85,43.97,220200.0,38.7759,38.8465,38.6789,38.7847,220200.0
2012-07-19 15:10:00,43.97,44.08,43.85,43.99,367200.0,38.7847,38.8818,38.6789,38.8024,367200.0
2012-07-19 15:20:00,43.99,44.02,43.88,43.98,252000.0,38.8024,38.8288,38.7053,38.7935,252000.0
2012-07-19 15:30:00,43.97,44.04,43.92,43.94,316200.0,38.7847,38.8465,38.7406,38.7583,316200.0
2012-07-19 15:40:00,43.96,44.17,43.88,44.13,435000.0,38.7759,38.9611,38.7053,38.9259,435000.0
2012-07-19 15:50:00,44.15,44.17,44.01,44.14,654000.0,38.9435,38.9611,38.82,38.9347,654000.0
2012-07-20 09:30:00,43.86,44.32,43.47,44.03,657900.0,38.6877,39.0934,38.3437,38.8376,657900.0
2012-07-20 09:40:00,44.05,44.13,43.77,43.82,236100.0,38.8553,38.9259,38.6083,38.6524,236100.0
2012-07-20 09:50:00,43.84,43.96,43.78,43.9,115200.0,38.6701,38.7759,38.6171,38.723,115200.0
2012-07-20 10:00:00,43.92,44.13,43.9,44.04,473400.0,38.7406,38.9259,38.723,38.8465,473400.0
2012-07-20 10:10:00,44.04,44.05,43.9,43.96,275100.0,38.8465,38.8553,38.723,38.7759,275100.0
2012-07-20 10:20:00,43.98,44.06,43.97,44.05,81000.0,38.7935,38.8641,38.7847,38.8553,81000.0
2012-07-20 10:30:00,44.05,44.1,44.0,44.04,89100.0,38.8553,38.8994,38.8112,38.8465,89100.0
2012-07-20 10:40:00,44.04,44.06,43.99,44.02,125700.0,38.8465,38.8641,38.8024,38.8288,125700.0
2012-07-20 10:50:00,44.02,44.04,44.0,44.04,143400.0,38.8288,38.8465,38.8112,38.8465,143400.0
2012-07-20 11:00:00,44.04,44.1,44.03,44.04,118800.0,38.8465,38.8994,38.8376,38.8465,118800.0
2012-07-20 11:10:00,44.05,44.07,44.0,44.01,98700.0,38.8553,38.8729,38.8112,38.82,98700.0
2012-07-20 11:20:00,44.0,44.04,44.0,44.0,73800.0,38.8112,38.8465,38.8112,38.8112,73800.0
2012-07-20 11:30:00,44.0,44.01,43.89,43.91,165600.0,38.8112,38.82,38.7142,38.7318,165600.0
2012-07-20 11:40:00,43.92,43.93,43.85,43.93,104400.0,38.7406,38.7494,38.6789,38.7494,104400.0
2012-07-20 11:50:00,43.94,44.01,43.92,44.01,51000.0,38.7583,38.82,38.7406,38.82,51000.0
2012-07-20 12:00:00,44.0,44.02,43.93,43.98,171600.0,38.8112,38.8288,38.7494,38.7935,171600.0
2012-07-20 12:10:00,43.98,44.0,43.89,43.93,51300.0,38.7935,38.8112,38.7142,38.7494,51300.0
2012-07-20 12:20:00,43.92,43.94,43.86,43.93,41100.0,38.7406,38.7583,38.6877,38.7494,41100.0
2012-07-20 12:30:00,43.92,43.92,43.78,43.82,51300.0,38.7406,38.7406,38.6171,38.6524,51300.0
2012-07-20 12:40:00,43.82,43.87,43.81,43.86,41400.0,38.6524,38.6965,38.6436,38.6877,41400.0
2012-07-20 12:50:00,43.88,43.92,43.86,43.91,27900.0,38.7053,38.7406,38.6877,38.7318,27900.0
2012-07-20 13:00:00,43.91,43.97,43.84,43.86,51300.0,38.7318,38.7847,38.6701,38.6877,51300.0
2012-07-20 13:10:00,43.85,43.85,43.8,43.82,47700.0,38.6789,38.6789,38.6348,38.6524,47700.0
2012-07-20 13:20:00,43.81,43.86,43.79,43.83,78300.0,38.6436,38.6877,38.626,38.6612,78300.0
2012-07-20 13:30:00,43.84,43.93,43.83,43.92,69300.0,38.6701,38.7494,38.6612,38.7406,69300.0
2012-07-20 13:40:00,43.92,43.92,43.83,43.85,28800.0,38.7406,38.7406,38.6612,38.6789,28800.0
2012-07-20 13:50:00,43.86,43.93,43.84,43.92,48600.0,38.6877,38.7494,38.6701,38.7406,48600.0
2012-07-20 14:00:00,43.93,43.95,43.86,43.87,73200.0,38.7494,38.7671,38.6877,38.6965,73200.0
2012-07-20 14:10:00,43.87,43.95,43.86,43.93,50700.0,38.6965,38.7671,38.6877,38.7494,50700.0
2012-07-20 14:20:00,43.94,44.0,43.93,43.96,72900.0,38.7583,38.8112,38.7494,38.7759,72900.0
2012-07-20 14:30:00,43.96,43.96,43.88,43.89,82200.0,38.7759,38.7759,38.7053,38.7142,82200.0
2012-07-20 14:40:00,43.89,43.89,43.85,43.86,63300.0,38.7142,38.7142,38.6789,38.6877,63300.0
2012-07-20 14:50:00,43.86,43.88,43.82,43.83,71700.0,38.6877,38.7053,38.6524,38.6612,71700.0
2012-07-20 15:00:00,43.84,43.86,43.81,43.86,65400.0,38.6701,38.6877,38.6436,38.6877,65400.0
2012-07-20 15:10:00,43.85,43.86,43.66,43.66,121200.0,38.6789,38.6877,38.5113,38.5113,121200.0
2012-07-20 15:20:00,43.68,43.71,43.63,43.65,102300.0,38.5289,38.5554,38.4848,38.5025,102300.0
2012-07-20 15:30:00,43.65,43.71,43.54,43.7,201300.0,38.5025,38.5554,38.4054,38.5466,201300.0
2012-07-20 15:40:00,43.7,43.95,43.7,43.87,305100.0,38.5466,38.7671,38.5466,38.6965,305100.0
2012-07-20 15:50:00,43.88,43.88,43.75,43.82,553800.0,38.7053,38.7053,38.5907,38.6524,553800.0
2012-07-23 09:30:00,43.17,43.37,43.05,43.05,177900.0,38.0791,38.2555,37.9732,37.9732,177900.0
2012-07-23 09:40:00,43.07,43.38,42.9,43.26,184200.0,37.9909,38.2643,37.8409,38.1585,184200.0
2012-07-23 09:50:00,43.24,43.4,43.21,43.38,81000.0,38.1408,38.2819,38.1143,38.2643,81000.0
2012-07-23 10:00:00,43.38,43.57,43.36,43.42,72300.0,38.2643,38.4319,38.2467,38.2996,72300.0
2012-07-23 10:10:00,43.44,43.46,43.33,43.37,42000.0,38.3172,38.3349,38.2202,38.2555,42000.0
2012-07-23 10:20:00,43.37,43.7,43.33,43.69,123600.0,38.2555,38.5466,38.2202,38.5377,123600.0
2012-07-23 10:30:00,43.69,43.75,43.51,43.75,98100.0,38.5377,38.5907,38.379,38.5907,98100.0
2012-07-23 10:40:00,43.74,43.83,43.74,43.76,37200.0,38.5818,38.6612,38.5818,38.5995,37200.0
2012-07-23 10:50:00,43.75,43.76,43.57,43.63,52200.0,38.5907,38.5995,38.4319,38.4848,52200.0
2012-07-23 11:00:00,43.63,43.81,43.62,43.69,27900.0,38.4848,38.6436,38.476,38.5377,27900.0
2012-07-23 11:10:00,43.7,43.75,43.68,43.75,33600.0,38.5466,38.5907,38.5289,38.5907,33600.0
2012-07-23 11:20:00,43.74,43.89,43.72,43.89,67500.0,38.5818,38.7142,38.5642,38.7142,67500.0
2012-07-23 11:30:00,43.88,43.88,43.8,43.82,60900.0,38.7053,38.7053,38.6348,38.6524,60900.0
2012-07-23 11:40:00,43.82,43.83,43.79,43.81,87900.0,38.6524,38.6612,38.626,38.6436,87900.0
2012-07-23 11:50:00,43.82,43.93,43.82,43.9,52500.0,38.6524,38.7494,38.6524,38.723,52500.0
2012-07-23 12:00:00,43.9,43.91,43.8,43.82,24300.0,38.723,38.7318,38.6348,38.6524,24300.0
2012-07-23 12:10:00,43.81,43.82,43.72,43.73,38100.0,38.6436,38.6524,38.5642,38.573,38100.0
2012-07-23 12:20:00,43.74,43.85,43.74,43.84,42900.0,38.5818,38.6789,38.5818,38.6701,42900.0
2012-07-23 12:30:00,43.82,43.82,43.78,43.79,31500.0,38.6524,38.6524,38.6171,38.626,31500.0
2012-07-23 12:40:00,43.79,43.82,43.73,43.77,65100.0,38.626,38.6524,38.573,38.6083,65100.0
2012-07-23 12:50:00,43.76,43.81,43.72,43.74,74100.0,38.5995,38.6436,38.5642,38.5818,74100.0
2012-07-23 13:00:00,43.74,43.74,43.67,43.7,31500.0,38.5818,38.5818,38.5201,38.5466,31500.0
2012-07-23 13:10:00,43.7,43.83,43.67,43.82,24300.0,38.5466,38.6612,38.5201,38.6524,24300.0
2012-07-23 13:20:00,43.83,43.88,43.81,43.81,41700.0,38.6612,38.7053,38.6436,38.6436,41700.0
2012-07-23 13:30:00,43.81,43.88,43.78,43.82,22500.0,38.6436,38.7053,38.6171,38.6524,22500.0
2012-07-23 13:40:00,43.81,43.82,43.78,43.78,14700.0,38.6436,38.6524,38.6171,38.6171,14700.0
2012-07-23 13:50:00,43.78,43.81,43.74,43.76,20100.0,38.6171,38.6436,38.5818,38.5995,20100.0
2012-07-23 14:00:00,43.77,43.79,43.73,43.74,26400.0,38.6083,38.626,38.573,38.5818,26400.0
2012-07-23 14:10:00,43.76,43.79,43.68,43.68,42900.0,38.5995,38.626,38.5289,38.5289,42900.0
2012-07-23 14:20:00,43.68,43.74,43.65,43.71,45900.0,38.5289,38.5818,38.5025,38.5554,45900.0
2012-07-23 14:30:00,43.72,43.75,43.68,43.73,55500.0,38.5642,38.5907,38.5289,38.573,55500.0
2012-07-23 14:40:00,43.73,43.75,43.71,43.72,17400.0,38.573,38.5907,38.5554,38.5642,17400.0
2012-07-23 14:50:00,43.71,43.75,43.69,43.71,57000.0,38.5554,38.5907,38.5377,38.5554,57000.0
2012-07-23 15:00:00,43.71,43.78,43.69,43.75,57900.0,38.5554,38.6171,38.5377,38.5907,57900.0
2012-07-23 15:10:00,43.75,43.77,43.71,43.76,31800.0,38.5907,38.6083,38.5554,38.5995,31800.0
2012-07-23 15:20:00,43.74,43.8,43.73,43.8,108900.0,38.5818,38.6348,38.573,38.6348,108900.0
2012-07-23 15:30:00,43.81,43.81,43.77,43.79,92100.0,38.6436,38.6436,38.6083,38.626,92100.0
2012-07-23 15:40:00,43.79,43.84,43.74,43.81,131700.0,38.626,38.6701,38.5818,38.6436,131700.0
2012-07-23 15:50:00,43.8,43.87,43.72,43.72,177600.0,38.6348,38.6965,38.5642,38.5642,177600.0
2012-07-24 09:30:00,43.72,43.93,43.71,43.75,46200.0,38.5642,38.7494,38.5554,38.5907,46200.0
2012-07-24 09:40:00,43.75,43.84,43.74,43.76,50400.0,38.5907,38.6701,38.5818,38.5995,50400.0
2012-07-24 09:50:00,43.82,43.89,43.74,43.89,48300.0,38.6524,38.7142,38.5818,38.7142,48300.0
2012-07-24 10:00:00,43.86,43.95,43.74,43.77,52500.0,38.6877,38.7671,38.5818,38.6083,52500.0
2012-07-24 10:10:00,43.78,43.81,43.64,43.65,60900.0,38.6171,38.6436,38.4936,38.5025,60900.0
2012-07-24 10:20:00,43.65,43.8,43.63,43.78,55500.0,38.5025,38.6348,38.4848,38.6171,55500.0
2012-07-24 10:30:00,43.8,43.92,43.8,43.86,39600.0,38.6348,38.7406,38.6348,38.6877,39600.0
2012-07-24 10:40:00,43.87,43.88,43.68,43.69,64500.0,38.6965,38.7053,38.5289,38.5377,64500.0
2012-07-24 10:50:00,43.7,43.9,43.69,43.88,41400.0,38.5466,38.723,38.5377,38.7053,41400.0
2012-07-24 11:00:00,43.88,43.88,43.78,43.81,23700.0,38.7053,38.7053,38.6171,38.6436,23700.0
2012-07-24 11:10:00,43.81,43.84,43.79,43.82,18300.0,38.6436,38.6701,38.626,38.6524,18300.0
2012-07-24 11:20:00,43.81,43.91,43.81,43.82,26400.0,38.6436,38.7318,38.6436,38.6524,26400.0
2012-07-24 11:30:00,43.86,43.88,43.69,43.73,39900.0,38.6877,38.7053,38.5377,38.573,39900.0
2012-07-24 11:40:00,43.74,43.81,43.69,43.81,52800.0,38.5818,38.6436,38.5377,38.6436,52800.0
2012-07-24 11:50:00,43.8,43.83,43.76,43.8,23700.0,38.6348,38.6612,38.5995,38.6348,23700.0
2012-07-24 12:00:00,43.81,43.81,43.58,43.6,76500.0,38.6436,38.6436,38.4407,38.4584,76500.0
2012-07-24 12:10:00,43.62,43.69,43.57,43.57,44700.0,38.476,38.5377,38.4319,38.4319,44700.0
2012-07-24 12:20:00,43.57,43.57,43.46,43.52,30900.0,38.4319,38.4319,38.3349,38.3878,30900.0
2012-07-24 12:30:00,43.5,43.64,43.5,43.63,32100.0,38.3701,38.4936,38.3701,38.4848,32100.0
2012-07-24 12:40:00,43.61,43.67,43.6,43.63,22800.0,38.4672,38.5201,38.4584,38.4848,22800.0
2012-07-24 12:50:00,43.65,43.66,43.58,43.62,22200.0,38.5025,38.5113,38.4407,38.476,22200.0
2012-07-24 13:00:00,43.64,43.64,43.51,43.51,49500.0,38.4936,38.4936,38.379,38.379,49500.0
2012-07-24 13:10:00,43.51,43.62,43.51,43.61,33000.0,38.379,38.476,38.379,38.4672,33000.0
2012-07-24 13:20:00,43.62,43.66,43.6,43.62,33600.0,38.476,38.5113,38.4584,38.476,33600.0
2012-07-24 13:30:00,43.6,43.69,43.59,43.66,41400.0,38.4584,38.5377,38.4495,38.5113,41400.0
2012-07-24 13:40:00,43.66,43.69,43.59,43.59,35700.0,38.5113,38.5377,38.4495,38.4495,35700.0
2012-07-24 13:50:00,43.59,43.76,43.58,43.67,27300.0,38.4495,38.5995,38.4407,38.5201,27300.0
2012-07-24 14:00:00,43.67,43.67,43.56,43.6,28800.0,38.5201,38.5201,38.4231,38.4584,28800.0
2012-07-24 14:10:00,43.6,43.62,43.56,43.6,20100.0,38.4584,38.476,38.4231,38.4584,20100.0
2012-07-24 14:20:00,43.58,43.63,43.43,43.46,33000.0,38.4407,38.4848,38.3084,38.3349,33000.0
2012-07-24 14:30:00,43.47,43.55,43.43,43.53,61800.0,38.3437,38.4143,38.3084,38.3966,61800.0
2012-07-24 14:40:00,43.53,43.59,43.49,43.58,72600.0,38.3966,38.4495,38.3613,38.4407,72600.0
2012-07-24 14:50:00,43.57,43.6,43.51,43.59,58800.0,38.4319,38.4584,38.379,38.4495,58800.0
2012-07-24 15:00:00,43.59,43.65,43.52,43.57,100800.0,38.4495,38.5025,38.3878,38.4319,100800.0
2012-07-24 15:10:00,43.56,43.6,43.52,43.54,73800.0,38.4231,38.4584,38.3878,38.4054,73800.0
2012-07-24 15:20:00,43.53,43.82,43.5,43.82,195600.0,38.3966,38.6524,38.3701,38.6524,195600.0
2012-07-24 15:30:00,43.82,43.84,43.67,43.77,168900.0,38.6524,38.6701,38.5201,38.6083,168900.0
2012-07-24 15:40:00,43.77,43.8,43.69,43.75,161700.0,38.6083,38.6348,38.5377,38.5907,161700.0
2012-07-24 15:50:00,43.73,43.86,43.67,43.85,213300.0,38.573,38.6877,38.5201,38.6789,213300.0
2012-07-25 09:30:00,43.96,44.09,43.79,43.92,72900.0,38.7759,38.8906,38.626,38.7406,72900.0
2012-07-25 09:40:00,43.93,44.05,43.86,43.9,111300.0,38.7494,38.8553,38.6877,38.723,111300.0
2012-07-25 09:50:00,43.9,43.93,43.76,43.93,56100.0,38.723,38.7494,38.5995,38.7494,56100.0
2012-07-25 10:00:00,43.9,43.9,43.5,43.55,167400.0,38.723,38.723,38.3701,38.4143,167400.0
2012-07-25 10:10:00,43.58,43.69,43.54,43.54,122100.0,38.4407,38.5377,38.4054,38.4054,122100.0
2012-07-25 10:20:00,43.55,43.6,43.42,43.48,93900.0,38.4143,38.4584,38.2996,38.3525,93900.0
2012-07-25 10:30:00,43.46,43.48,43.35,43.47,77100.0,38.3349,38.3525,38.2378,38.3437,77100.0
2012-07-25 10:40:00,43.46,43.5,43.35,43.36,53700.0,38.3349,38.3701,38.2378,38.2467,53700.0
2012-07-25 10:50:00,43.33,43.36,43.15,43.17,68400.0,38.2202,38.2467,38.0614,38.0791,68400.0
2012-07-25 11:00:00,43.18,43.2,43.11,43.14,107700.0,38.0879,38.1055,38.0261,38.0526,107700.0
2012-07-25 11:10:00,43.12,43.21,43.1,43.11,62400.0,38.035,38.1143,38.0173,38.0261,62400.0
2012-07-25 11:20:00,43.1,43.12,43.02,43.05,50700.0,38.0173,38.035,37.9468,37.9732,50700.0
2012-07-25 11:30:00,43.04,43.09,42.96,43.07,60300.0,37.9644,38.0085,37.8938,37.9909,60300.0
2012-07-25 11:40:00,43.08,43.08,42.83,42.86,135300.0,37.9997,37.9997,37.7792,37.8056,135300.0
2012-07-25 11:50:00,42.84,42.9,42.73,42.74,181200.0,37.788,37.8409,37.691,37.6998,181200.0
2012-07-25 12:00:00,42.75,42.91,42.75,42.82,89400.0,37.7086,37.8497,37.7086,37.7703,89400.0
2012-07-25 12:10:00,42.83,42.85,42.67,42.67,165300.0,37.7792,37.7968,37.638,37.638,165300.0
2012-07-25 12:20:00,42.67,42.72,42.64,42.69,104100.0,37.638,37.6821,37.6116,37.6557,104100.0
2012-07-25 12:30:00,42.69,42.76,42.66,42.73,68700.0,37.6557,37.7174,37.6292,37.691,68700.0
2012-07-25 12:40:00,42.73,42.85,42.7,42.83,38700.0,37.691,37.7968,37.6645,37.7792,38700.0
2012-07-25 12:50:00,42.82,42.86,42.76,42.78,52500.0,37.7703,37.8056,37.7174,37.7351,52500.0
2012-07-25 13:00:00,42.78,42.95,42.77,42.93,22500.0,37.7351,37.885,37.7262,37.8674,22500.0
2012-07-25 13:10:00,42.96,43.02,42.96,43.0,66900.0,37.8938,37.9468,37.8938,37.9291,66900.0
2012-07-25 13:20:00,42.98,43.01,42.86,42.89,51900.0,37.9115,37.9379,37.8056,37.8321,51900.0
2012-07-25 13:30:00,42.87,43.03,42.81,43.01,61800.0,37.8144,37.9556,37.7615,37.9379,61800.0
2012-07-25 13:40:00,43.01,43.01,42.89,42.89,27600.0,37.9379,37.9379,37.8321,37.8321,27600.0
2012-07-25 13:50:00,42.89,42.93,42.88,42.93,44700.0,37.8321,37.8674,37.8233,37.8674,44700.0
2012-07-25 14:00:00,42.94,42.99,42.92,42.94,44400.0,37.8762,37.9203,37.8585,37.8762,44400.0
2012-07-25 14:10:00,42.94,42.99,42.92,42.96,70200.0,37.8762,37.9203,37.8585,37.8938,70200.0
2012-07-25 14:20:00,42.95,43.06,42.94,43.02,39300.0,37.885,37.982,37.8762,37.9468,39300.0
2012-07-25 14:30:00,43.03,43.09,42.99,43.07,40800.0,37.9556,38.0085,37.9203,37.9909,40800.0
2012-07-25 14:40:00,43.05,43.09,42.99,42.99,61800.0,37.9732,38.0085,37.9203,37.9203,61800.0
2012-07-25 14:50:00,42.99,43.17,42.99,43.14,210300.0,37.9203,38.0791,37.9203,38.0526,210300.0
2012-07-25 15:00:00,43.14,43.17,43.11,43.15,87900.0,38.0526,38.0791,38.0261,38.0614,87900.0
2012-07-25 15:10:00,43.16,43.17,43.09,43.1,114900.0,38.0702,38.0791,38.0085,38.0173,114900.0
2012-07-25 15:20:00,43.08,43.16,43.03,43.15,181800.0,37.9997,38.0702,37.9556,38.0614,181800.0
2012-07-25 15:30:00,43.15,43.16,43.08,43.11,137100.0,38.0614,38.0702,37.9997,38.0261,137100.0
2012-07-25 15:40:00,43.11,43.14,43.08,43.08,126600.0,38.0261,38.0526,37.9997,37.9997,126600.0
2012-07-25 15:50:00,43.08,43.21,43.06,43.2,274200.0,37.9997,38.1143,37.982,38.1055,274200.0
2012-07-26 09:30:00,43.76,44.33,43.73,44.27,182400.0,38.5995,39.1023,38.573,39.0493,182400.0
2012-07-26 09:40:00,44.28,44.33,44.2,44.27,76500.0,39.0582,39.1023,38.9876,39.0493,76500.0
2012-07-26 09:50:00,44.26,44.42,44.22,44.35,109200.0,39.0405,39.1817,39.0052,39.1199,109200.0
2012-07-26 10:00:00,44.35,44.4,44.22,44.4,152700.0,39.1199,39.164,39.0052,39.164,152700.0
2012-07-26 10:10:00,44.36,44.38,44.21,44.27,85500.0,39.1287,39.1464,38.9964,39.0493,85500.0
2012-07-26 10:20:00,44.27,44.4,44.27,44.34,72900.0,39.0493,39.164,39.0493,39.1111,72900.0
2012-07-26 10:30:00,44.36,44.38,44.2,44.24,57000.0,39.1287,39.1464,38.9876,39.0229,57000.0
2012-07-26 10:40:00,44.23,44.3,44.11,44.26,115500.0,39.0141,39.0758,38.9082,39.0405,115500.0
2012-07-26 10:50:00,44.26,44.42,44.23,44.42,87600.0,39.0405,39.1817,39.0141,39.1817,87600.0
2012-07-26 11:00:00,44.4,44.52,44.38,44.48,227700.0,39.164,39.2699,39.1464,39.2346,227700.0
2012-07-26 11:10:00,44.49,44.58,44.45,44.56,125700.0,39.2434,39.3228,39.2081,39.3051,125700.0
2012-07-26 11:20:00,44.56,44.6,44.47,44.57,123900.0,39.3051,39.3404,39.2258,39.314,123900.0
2012-07-26 11:30:00,44.59,44.62,44.52,44.55,84900.0,39.3316,39.3581,39.2699,39.2963,84900.0
2012-07-26 11:40:00,44.54,44.56,44.44,44.5,88800.0,39.2875,39.3051,39.1993,39.2522,88800.0
2012-07-26 11:50:00,44.5,44.53,44.38,44.39,149700.0,39.2522,39.2787,39.1464,39.1552,149700.0
2012-07-26 12:00:00,44.4,44.46,44.32,44.33,142200.0,39.164,39.2169,39.0934,39.1023,142200.0
2012-07-26 12:10:00,44.33,44.34,44.29,44.32,64500.0,39.1023,39.1111,39.067,39.0934,64500.0
2012-07-26 12:20:00,44.33,44.35,44.31,44.31,137400.0,39.1023,39.1199,39.0846,39.0846,137400.0
2012-07-26 12:30:00,44.32,44.52,44.32,44.5,157800.0,39.0934,39.2699,39.0934,39.2522,157800.0
2012-07-26 12:40:00,44.5,44.5,44.42,44.47,33900.0,39.2522,39.2522,39.1817,39.2258,33900.0
2012-07-26 12:50:00,44.47,44.49,44.42,44.44,87300.0,39.2258,39.2434,39.1817,39.1993,87300.0
2012-07-26 13:00:00,44.43,44.49,44.43,44.46,29400.0,39.1905,39.2434,39.1905,39.2169,29400.0
2012-07-26 13:10:00,44.46,44.54,44.43,44.53,85200.0,39.2169,39.2875,39.1905,39.2787,85200.0
2012-07-26 13:20:00,44.53,44.53,44.47,44.48,221100.0,39.2787,39.2787,39.2258,39.2346,221100.0
2012-07-26 13:30:00,44.48,44.53,44.45,44.45,86400.0,39.2346,39.2787,39.2081,39.2081,86400.0
2012-07-26 13:40:00,44.45,44.47,44.42,44.46,47700.0,39.2081,39.2258,39.1817,39.2169,47700.0
2012-07-26 13:50:00,44.45,44.47,44.44,44.46,66600.0,39.2081,39.2258,39.1993,39.2169,66600.0
2012-07-26 14:00:00,44.46,44.57,44.46,44.52,212400.0,39.2169,39.314,39.2169,39.2699,212400.0
2012-07-26 14:10:00,44.52,44.53,44.43,44.43,35400.0,39.2699,39.2787,39.1905,39.1905,35400.0
2012-07-26 14:20:00,44.41,44.43,44.36,44.42,243600.0,39.1728,39.1905,39.1287,39.1817,243600.0
2012-07-26 14:30:00,44.41,44.51,44.39,44.51,60900.0,39.1728,39.261,39.1552,39.261,60900.0
2012-07-26 14:40:00,44.51,44.56,44.49,44.53,60900.0,39.261,39.3051,39.2434,39.2787,60900.0
2012-07-26 14:50:00,44.54,44.63,44.53,44.57,141300.0,39.2875,39.3669,39.2787,39.314,141300.0
2012-07-26 15:00:00,44.58,44.58,44.47,44.47,71400.0,39.3228,39.3228,39.2258,39.2258,71400.0
2012-07-26 15:10:00,44.48,44.53,44.35,44.36,201000.0,39.2346,39.2787,39.1199,39.1287,201000.0
2012-07-26 15:20:00,44.36,44.42,44.3,44.42,163800.0,39.1287,39.1817,39.0758,39.1817,163800.0
2012-07-26 15:30:00,44.42,44.47,44.4,44.4,192000.0,39.1817,39.2258,39.164,39.164,192000.0
2012-07-26 15:40:00,44.41,44.47,44.38,44.4,218700.0,39.1728,39.2258,39.1464,39.164,218700.0
2012-07-26 15:50:00,44.41,44.45,44.4,44.4,327900.0,39.1728,39.2081,39.164,39.164,327900.0
2012-07-27 09:30:00,44.54,44.63,44.51,44.54,87600.0,39.2875,39.3669,39.261,39.2875,87600.0
2012-07-27 09:40:00,44.52,44.52,44.37,44.45,47700.0,39.2699,39.2699,39.1376,39.2081,47700.0
2012-07-27 09:50:00,44.45,44.6,44.4,44.47,101100.0,39.2081,39.3404,39.164,39.2258,101100.0
2012-07-27 10:00:00,44.47,44.47,44.35,44.35,111300.0,39.2258,39.2258,39.1199,39.1199,111300.0
2012-07-27 10:10:00,44.35,44.38,44.26,44.35,39900.0,39.1199,39.1464,39.0405,39.1199,39900.0
2012-07-27 10:20:00,44.35,44.4,44.26,44.4,62700.0,39.1199,39.164,39.0405,39.164,62700.0
2012-07-27 10:30:00,44.42,44.48,44.38,44.43,42300.0,39.1817,39.2346,39.1464,39.1905,42300.0
2012-07-27 10:40:00,44.46,44.61,44.45,44.6,43200.0,39.2169,39.3492,39.2081,39.3404,43200.0
2012-07-27 10:50:00,44.6,44.68,44.58,44.65,106500.0,39.3404,39.411,39.3228,39.3845,106500.0
2012-07-27 11:00:00,44.65,44.91,44.65,44.88,145500.0,39.3845,39.6139,39.3845,39.5874,145500.0
2012-07-27 11:10:00,44.87,44.92,44.78,44.92,64800.0,39.5786,39.6227,39.4992,39.6227,64800.0
2012-07-27 11:20:00,44.93,44.98,44.91,44.93,106200.0,39.6315,39.6756,39.6139,39.6315,106200.0
2012-07-27 11:30:00,44.92,45.02,44.92,45.0,208200.0,39.6227,39.7109,39.6227,39.6933,208200.0
2012-07-27 11:40:00,44.99,45.02,44.97,44.97,143100.0,39.6844,39.7109,39.6668,39.6668,143100.0
2012-07-27 11:50:00,44.97,45.02,44.95,44.99,98400.0,39.6668,39.7109,39.6492,39.6844,98400.0
2012-07-27 12:00:00,45.0,45.07,44.98,45.07,71700.0,39.6933,39.755,39.6756,39.755,71700.0
2012-07-27 12:10:00,45.07,45.08,45.03,45.05,75900.0,39.755,39.7638,39.7197,39.7374,75900.0
2012-07-27 12:20:00,45.05,45.09,45.02,45.07,41100.0,39.7374,39.7726,39.7109,39.755,41100.0
2012-07-27 12:30:00,45.07,45.09,45.03,45.04,36900.0,39.755,39.7726,39.7197,39.7285,36900.0
2012-07-27 12:40:00,45.07,45.07,45.03,45.06,27000.0,39.755,39.755,39.7197,39.7462,27000.0
2012-07-27 12:50:00,45.07,45.07,45.04,45.07,24900.0,39.755,39.755,39.7285,39.755,24900.0
2012-07-27 13:00:00,45.07,45.13,45.06,45.12,53700.0,39.755,39.8079,39.7462,39.7991,53700.0
2012-07-27 13:10:00,45.12,45.15,45.11,45.14,36000.0,39.7991,39.8256,39.7903,39.8167,36000.0
2012-07-27 13:20:00,45.13,45.28,45.12,45.27,110400.0,39.8079,39.9402,39.7991,39.9314,110400.0
2012-07-27 13:30:00,45.28,45.33,45.26,45.33,152700.0,39.9402,39.9843,39.9226,39.9843,152700.0
2012-07-27 13:40:00,45.33,45.33,45.23,45.27,87300.0,39.9843,39.9843,39.8961,39.9314,87300.0
2012-07-27 13:50:00,45.27,45.27,45.18,45.2,62700.0,39.9314,39.9314,39.852,39.8697,62700.0
2012-07-27 14:00:00,45.19,45.21,45.1,45.13,90300.0,39.8609,39.8785,39.7815,39.8079,90300.0
2012-07-27 14:10:00,45.12,45.14,45.1,45.1,82500.0,39.7991,39.8167,39.7815,39.7815,82500.0
2012-07-27 14:20:00,45.09,45.11,45.03,45.04,43800.0,39.7726,39.7903,39.7197,39.7285,43800.0
2012-07-27 14:30:00,45.04,45.09,45.01,45.04,52500.0,39.7285,39.7726,39.7021,39.7285,52500.0
2012-07-27 14:40:00,45.05,45.08,44.96,44.97,46200.0,39.7374,39.7638,39.658,39.6668,46200.0
2012-07-27 14:50:00,44.98,45.03,44.96,44.98,93600.0,39.6756,39.7197,39.658,39.6756,93600.0
2012-07-27 15:00:00,45.0,45.01,44.96,44.98,91800.0,39.6933,39.7021,39.658,39.6756,91800.0
2012-07-27 15:10:00,44.99,45.01,44.93,44.96,76500.0,39.6844,39.7021,39.6315,39.658,76500.0
2012-07-27 15:20:00,44.96,45.0,44.91,45.0,104100.0,39.658,39.6933,39.6139,39.6933,104100.0
2012-07-27 15:30:00,44.98,45.04,44.98,45.01,224700.0,39.6756,39.7285,39.6756,39.7021,224700.0
2012-07-27 15:40:00,45.02,45.13,45.0,45.06,190500.0,39.7109,39.8079,39.6933,39.7462,190500.0
2012-07-27 15:50:00,45.08,45.08,44.98,45.08,309900.0,39.7638,39.7638,39.6756,39.7638,309900.0
2012-07-30 09:30:00,45.12,45.31,45.09,45.09,77100.0,39.7991,39.9667,39.7726,39.7726,77100.0
2012-07-30 09:40:00,45.1,45.21,44.96,45.16,43800.0,39.7815,39.8785,39.658,39.8344,43800.0
2012-07-30 09:50:00,45.22,45.39,45.15,45.33,101100.0,39.8873,40.0373,39.8256,39.9843,101100.0
2012-07-30 10:00:00,45.34,45.36,45.19,45.19,39300.0,39.9932,40.0108,39.8609,39.8609,39300.0
2012-07-30 10:10:00,45.18,45.22,45.09,45.18,103500.0,39.852,39.8873,39.7726,39.852,103500.0
2012-07-30 10:20:00,45.17,45.24,45.1,45.2,70800.0,39.8432,39.905,39.7815,39.8697,70800.0
2012-07-30 10:30:00,45.22,45.22,45.11,45.13,61500.0,39.8873,39.8873,39.7903,39.8079,61500.0
2012-07-30 10:40:00,45.14,45.17,45.08,45.15,49500.0,39.8167,39.8432,39.7638,39.8256,49500.0
2012-07-30 10:50:00,45.14,45.16,45.06,45.1,50400.0,39.8167,39.8344,39.7462,39.7815,50400.0
2012-07-30 11:00:00,45.09,45.19,45.09,45.18,23400.0,39.7726,39.8609,39.7726,39.852,23400.0
2012-07-30 11:10:00,45.18,45.22,45.15,45.17,48000.0,39.852,39.8873,39.8256,39.8432,48000.0
2012-07-30 11:20:00,45.15,45.17,45.07,45.09,32700.0,39.8256,39.8432,39.755,39.7726,32700.0
2012-07-30 11:30:00,45.12,45.17,45.1,45.1,21900.0,39.7991,39.8432,39.7815,39.7815,21900.0
2012-07-30 11:40:00,45.1,45.18,45.09,45.16,38100.0,39.7815,39.852,39.7726,39.8344,38100.0
2012-07-30 11:50:00,45.16,45.23,45.14,45.23,25200.0,39.8344,39.8961,39.8167,39.8961,25200.0
2012-07-30 12:00:00,45.21,45.22,45.14,45.21,27300.0,39.8785,39.8873,39.8167,39.8785,27300.0
2012-07-30 12:10:00,45.2,45.22,45.14,45.18,24300.0,39.8697,39.8873,39.8167,39.852,24300.0
2012-07-30 12:20:00,45.18,45.22,45.14,45.19,33600.0,39.852,39.8873,39.8167,39.8609,33600.0
2012-07-30 12:30:00,45.19,45.23,45.16,45.23,31500.0,39.8609,39.8961,39.8344,39.8961,31500.0
2012-07-30 12:40:00,45.23,45.29,45.19,45.19,25200.0,39.8961,39.9491,39.8609,39.8609,25200.0
2012-07-30 12:50:00,45.21,45.3,45.2,45.24,34200.0,39.8785,39.9579,39.8697,39.905,34200.0
2012-07-30 13:00:00,45.24,45.28,45.2,45.28,24000.0,39.905,39.9402,39.8697,39.9402,24000.0
2012-07-30 13:10:00,45.27,45.27,45.21,45.22,12600.0,39.9314,39.9314,39.8785,39.8873,12600.0
2012-07-30 13:20:00,45.22,45.27,45.18,45.2,20700.0,39.8873,39.9314,39.852,39.8697,20700.0
2012-07-30 13:30:00,45.19,45.25,45.18,45.18,24900.0,39.8609,39.9138,39.852,39.852,24900.0
2012-07-30 13:40:00,45.17,45.19,45.14,45.14,21000.0,39.8432,39.8609,39.8167,39.8167,21000.0
2012-07-30 13:50:00,45.13,45.2,45.11,45.18,21600.0,39.8079,39.8697,39.7903,39.852,21600.0
2012-07-30 14:00:00,45.15,45.18,45.11,45.12,24300.0,39.8256,39.852,39.7903,39.7991,24300.0
2012-07-30 14:10:00,45.11,45.18,45.1,45.16,16500.0,39.7903,39.852,39.7815,39.8344,16500.0
2012-07-30 14:20:00,45.15,45.18,45.12,45.13,19500.0,39.8256,39.852,39.7991,39.8079,19500.0
2012-07-30 14:30:00,45.13,45.15,45.11,45.15,25500.0,39.8079,39.8256,39.7903,39.8256,25500.0
2012-07-30 14:40:00,45.14,45.21,45.13,45.16,18900.0,39.8167,39.8785,39.8079,39.8344,18900.0
2012-07-30 14:50:00,45.18,45.2,45.14,45.19,39600.0,39.852,39.8697,39.8167,39.8609,39600.0
2012-07-30 15:00:00,45.19,45.2,45.11,45.12,30900.0,39.8609,39.8697,39.7903,39.7991,30900.0
2012-07-30 15:10:00,45.12,45.17,45.08,45.12,45300.0,39.7991,39.8432,39.7638,39.7991,45300.0
2012-07-30 15:20:00,45.13,45.15,45.07,45.13,49800.0,39.8079,39.8256,39.755,39.8079,49800.0
2012-07-30 15:30:00,45.12,45.16,45.05,45.1,69300.0,39.7991,39.8344,39.7374,39.7815,69300.0
2012-07-30 15:40:00,45.1,45.16,45.06,45.14,83100.0,39.7815,39.8344,39.7462,39.8167,83100.0
2012-07-30 15:50:00,45.13,45.16,45.1,45.13,133800.0,39.8079,39.8344,39.7815,39.8079,133800.0
2012-07-31 09:30:00,45.01,45.17,44.92,45.03,30300.0,39.7021,39.8432,39.6227,39.7197,30300.0
2012-07-31 09:40:00,45.03,45.1,44.77,44.79,50400.0,39.7197,39.7815,39.4904,39.508,50400.0
2012-07-31 09:50:00,44.8,44.82,44.67,44.73,57900.0,39.5168,39.5345,39.4022,39.4551,57900.0
2012-07-31 10:00:00,44.82,44.84,44.6,44.71,45000.0,39.5345,39.5521,39.3404,39.4375,45000.0
2012-07-31 10:10:00,44.71,44.88,44.71,44.85,29100.0,39.4375,39.5874,39.4375,39.5609,29100.0
2012-07-31 10:20:00,44.84,44.86,44.78,44.81,37800.0,39.5521,39.5698,39.4992,39.5257,37800.0
2012-07-31 10:30:00,44.82,44.83,44.72,44.74,19800.0,39.5345,39.5433,39.4463,39.4639,19800.0
2012-07-31 10:40:00,44.74,44.85,44.73,44.83,28800.0,39.4639,39.5609,39.4551,39.5433,28800.0
2012-07-31 10:50:00,44.82,44.87,44.74,44.76,24300.0,39.5345,39.5786,39.4639,39.4816,24300.0
2012-07-31 11:00:00,44.76,44.8,44.72,44.74,28200.0,39.4816,39.5168,39.4463,39.4639,28200.0
2012-07-31 11:10:00,44.75,44.88,44.74,44.8,26100.0,39.4727,39.5874,39.4639,39.5168,26100.0
2012-07-31 11:20:00,44.82,44.85,44.81,44.82,24000.0,39.5345,39.5609,39.5257,39.5345,24000.0
2012-07-31 11:30:00,44.8,44.88,44.76,44.85,21600.0,39.5168,39.5874,39.4816,39.5609,21600.0
2012-07-31 11:40:00,44.85,44.92,44.84,44.85,19500.0,39.5609,39.6227,39.5521,39.5609,19500.0
2012-07-31 11:50:00,44.86,44.95,44.85,44.94,19800.0,39.5698,39.6492,39.5609,39.6403,19800.0
2012-07-31 12:00:00,44.93,44.93,44.79,44.83,16200.0,39.6315,39.6315,39.508,39.5433,16200.0
2012-07-31 12:10:00,44.83,44.83,44.76,44.82,22800.0,39.5433,39.5433,39.4816,39.5345,22800.0
2012-07-31 12:20:00,44.82,44.89,44.81,44.82,16500.0,39.5345,39.5962,39.5257,39.5345,16500.0
2012-07-31 12:30:00,44.84,44.92,44.8,44.9,8400.0,39.5521,39.6227,39.5168,39.6051,8400.0
2012-07-31 12:40:00,44.9,44.93,44.81,44.81,41700.0,39.6051,39.6315,39.5257,39.5257,41700.0
2012-07-31 12:50:00,44.82,44.85,44.8,44.8,22500.0,39.5345,39.5609,39.5168,39.5168,22500.0
2012-07-31 13:00:00,44.8,44.87,44.78,44.86,14400.0,39.5168,39.5786,39.4992,39.5698,14400.0
2012-07-31 13:10:00,44.86,44.91,44.83,44.9,30900.0,39.5698,39.6139,39.5433,39.6051,30900.0
2012-07-31 13:20:00,44.89,44.94,44.89,44.92,13200.0,39.5962,39.6403,39.5962,39.6227,13200.0
2012-07-31 13:30:00,44.93,44.95,44.9,44.95,10800.0,39.6315,39.6492,39.6051,39.6492,10800.0
2012-07-31 13:40:00,44.95,44.97,44.89,44.9,22200.0,39.6492,39.6668,39.5962,39.6051,22200.0
2012-07-31 13:50:00,44.9,44.96,44.89,44.91,17700.0,39.6051,39.658,39.5962,39.6139,17700.0
2012-07-31 14:00:00,44.89,44.96,44.86,44.95,34500.0,39.5962,39.658,39.5698,39.6492,34500.0
2012-07-31 14:10:00,44.94,45.02,44.87,44.88,42300.0,39.6403,39.7109,39.5786,39.5874,42300.0
2012-07-31 14:20:00,44.88,44.98,44.87,44.95,29100.0,39.5874,39.6756,39.5786,39.6492,29100.0
2012-07-31 14:30:00,44.96,45.0,44.95,44.97,21600.0,39.658,39.6933,39.6492,39.6668,21600.0
2012-07-31 14:40:00,44.97,45.0,44.94,45.0,28200.0,39.6668,39.6933,39.6403,39.6933,28200.0
2012-07-31 14:50:00,45.0,45.06,44.96,44.96,45600.0,39.6933,39.7462,39.658,39.658,45600.0
2012-07-31 15:00:00,44.94,44.94,44.81,44.81,71700.0,39.6403,39.6403,39.5257,39.5257,71700.0
2012-07-31 15:10:00,44.81,44.91,44.8,44.89,37800.0,39.5257,39.6139,39.5168,39.5962,37800.0
2012-07-31 15:20:00,44.9,44.9,44.81,44.81,21000.0,39.6051,39.6051,39.5257,39.5257,21000.0
2012-07-31 15:30:00,44.8,44.84,44.77,44.81,62100.0,39.5168,39.5521,39.4904,39.5257,62100.0
2012-07-31 15:40:00,44.81,44.89,44.74,44.76,115800.0,39.5257,39.5962,39.4639,39.4816,115800.0
2012-07-31 15:50:00,44.76,44.86,44.76,44.78,240600.0,39.4816,39.5698,39.4816,39.4992,240600.0
2012-08-01 09:30:00,44.88,45.09,44.87,45.04,121200.0,39.5874,39.7726,39.5786,39.7285,121200.0
2012-08-01 09:40:00,45.05,45.16,44.94,45.16,32100.0,39.7374,39.8344,39.6403,39.8344,32100.0
2012-08-01 09:50:00,45.16,45.23,45.0,45.0,60300.0,39.8344,39.8961,39.6933,39.6933,60300.0
2012-08-01 10:00:00,45.0,45.06,44.92,44.98,25200.0,39.6933,39.7462,39.6227,39.6756,25200.0
2012-08-01 10:10:00,44.98,44.99,44.76,44.76,38400.0,39.6756,39.6844,39.4816,39.4816,38400.0
2012-08-01 10:20:00,44.76,44.84,44.75,44.84,33300.0,39.4816,39.5521,39.4727,39.5521,33300.0
2012-08-01 10:30:00,44.86,44.88,44.74,44.88,23700.0,39.5698,39.5874,39.4639,39.5874,23700.0
2012-08-01 10:40:00,44.84,44.88,44.79,44.87,17100.0,39.5521,39.5874,39.508,39.5786,17100.0
2012-08-01 10:50:00,44.85,44.91,44.81,44.91,19200.0,39.5609,39.6139,39.5257,39.6139,19200.0
2012-08-01 11:00:00,44.9,44.91,44.84,44.91,24900.0,39.6051,39.6139,39.5521,39.6139,24900.0
2012-08-01 11:10:00,44.9,44.92,44.81,44.9,33900.0,39.6051,39.6227,39.5257,39.6051,33900.0
2012-08-01 11:20:00,44.88,44.93,44.87,44.93,18000.0,39.5874,39.6315,39.5786,39.6315,18000.0
2012-08-01 11:30:00,44.91,44.95,44.83,44.86,18600.0,39.6139,39.6492,39.5433,39.5698,18600.0
2012-08-01 11:40:00,44.86,44.89,44.84,44.89,13500.0,39.5698,39.5962,39.5521,39.5962,13500.0
2012-08-01 11:50:00,44.88,44.92,44.86,44.9,18000.0,39.5874,39.6227,39.5698,39.6051,18000.0
2012-08-01 12:00:00,44.93,44.93,44.85,44.85,18300.0,39.6315,39.6315,39.5609,39.5609,18300.0
2012-08-01 12:10:00,44.85,44.85,44.72,44.74,16800.0,39.5609,39.5609,39.4463,39.4639,16800.0
2012-08-01 12:20:00,44.74,44.74,44.68,44.71,18900.0,39.4639,39.4639,39.411,39.4375,18900.0
2012-08-01 12:30:00,44.72,44.75,44.71,44.74,12600.0,39.4463,39.4727,39.4375,39.4639,12600.0
2012-08-01 12:40:00,44.73,44.75,44.62,44.66,37800.0,39.4551,39.4727,39.3581,39.3934,37800.0
2012-08-01 12:50:00,44.67,44.69,44.64,44.66,78300.0,39.4022,39.4198,39.3757,39.3934,78300.0
2012-08-01 13:00:00,44.65,44.68,44.64,44.64,52800.0,39.3845,39.411,39.3757,39.3757,52800.0
2012-08-01 13:10:00,44.65,44.66,44.58,44.6,24300.0,39.3845,39.3934,39.3228,39.3404,24300.0
2012-08-01 13:20:00,44.61,44.66,44.59,44.62,18900.0,39.3492,39.3934,39.3316,39.3581,18900.0
2012-08-01 13:30:00,44.63,44.63,44.56,44.58,28200.0,39.3669,39.3669,39.3051,39.3228,28200.0
2012-08-01 13:40:00,44.59,44.68,44.59,44.63,23400.0,39.3316,39.411,39.3316,39.3669,23400.0
2012-08-01 13:50:00,44.6,44.64,44.55,44.56,29400.0,39.3404,39.3757,39.2963,39.3051,29400.0
2012-08-01 14:00:00,44.54,44.63,44.54,44.61,29100.0,39.2875,39.3669,39.2875,39.3492,29100.0
2012-08-01 14:10:00,44.61,44.63,44.41,44.48,60900.0,39.3492,39.3669,39.1728,39.2346,60900.0
2012-08-01 14:20:00,44.48,44.62,44.47,44.51,135900.0,39.2346,39.3581,39.2258,39.261,135900.0
2012-08-01 14:30:00,44.52,44.52,44.44,44.49,34500.0,39.2699,39.2699,39.1993,39.2434,34500.0
2012-08-01 14:40:00,44.49,44.49,44.29,44.32,45300.0,39.2434,39.2434,39.067,39.0934,45300.0
2012-08-01 14:50:00,44.32,44.44,44.31,44.44,38100.0,39.0934,39.1993,39.0846,39.1993,38100.0
2012-08-01 15:00:00,44.45,44.53,44.39,44.5,29400.0,39.2081,39.2787,39.1552,39.2522,29400.0
2012-08-01 15:10:00,44.52,44.52,44.46,44.49,52800.0,39.2699,39.2699,39.2169,39.2434,52800.0
2012-08-01 15:20:00,44.5,44.61,44.48,44.57,65400.0,39.2522,39.3492,39.2346,39.314,65400.0
2012-08-01 15:30:00,44.57,44.61,44.51,44.56,104100.0,39.314,39.3492,39.261,39.3051,104100.0
2012-08-01 15:40:00,44.56,44.63,44.48,44.52,106500.0,39.3051,39.3669,39.2346,39.2699,106500.0
2012-08-01 15:50:00,44.52,44.58,44.44,44.46,79200.0,39.2699,39.3228,39.1993,39.2169,79200.0
2012-08-02 09:30:00,44.34,44.44,44.22,44.4,61500.0,39.1111,39.1993,39.0052,39.164,61500.0
2012-08-02 09:40:00,44.4,44.58,44.35,44.47,57900.0,39.164,39.3228,39.1199,39.2258,57900.0
2012-08-02 09:50:00,44.44,44.45,44.36,44.45,48000.0,39.1993,39.2081,39.1287,39.2081,48000.0
2012-08-02 10:00:00,44.42,44.56,44.32,44.45,44400.0,39.1817,39.3051,39.0934,39.2081,44400.0
2012-08-02 10:10:00,44.43,44.48,44.3,44.35,32100.0,39.1905,39.2346,39.0758,39.1199,32100.0
2012-08-02 10:20:00,44.34,44.51,44.3,44.47,38700.0,39.1111,39.261,39.0758,39.2258,38700.0
2012-08-02 10:30:00,44.47,44.51,44.37,44.4,20700.0,39.2258,39.261,39.1376,39.164,20700.0
2012-08-02 10:40:00,44.37,44.57,44.36,44.57,37500.0,39.1376,39.314,39.1287,39.314,37500.0
2012-08-02 10:50:00,44.57,44.63,44.36,44.46,49200.0,39.314,39.3669,39.1287,39.2169,49200.0
2012-08-02 11:00:00,44.44,44.5,44.33,44.34,45900.0,39.1993,39.2522,39.1023,39.1111,45900.0
2012-08-02 11:10:00,44.34,44.42,44.29,44.3,54900.0,39.1111,39.1817,39.067,39.0758,54900.0
2012-08-02 11:20:00,44.28,44.33,44.24,44.31,29100.0,39.0582,39.1023,39.0229,39.0846,29100.0
2012-08-02 11:30:00,44.29,44.29,44.14,44.16,24900.0,39.067,39.067,38.9347,38.9523,24900.0
2012-08-02 11:40:00,44.15,44.21,44.12,44.19,30900.0,38.9435,38.9964,38.917,38.9788,30900.0
2012-08-02 11:50:00,44.19,44.21,44.1,44.17,28200.0,38.9788,38.9964,38.8994,38.9611,28200.0
2012-08-02 12:00:00,44.18,44.26,44.17,44.25,21000.0,38.97,39.0405,38.9611,39.0317,21000.0
2012-08-02 12:10:00,44.25,44.31,44.23,44.26,14700.0,39.0317,39.0846,39.0141,39.0405,14700.0
2012-08-02 12:20:00,44.28,44.32,44.26,44.3,18900.0,39.0582,39.0934,39.0405,39.0758,18900.0
2012-08-02 12:30:00,44.29,44.29,44.15,44.22,30000.0,39.067,39.067,38.9435,39.0052,30000.0
2012-08-02 12:40:00,44.22,44.26,44.2,44.23,31800.0,39.0052,39.0405,38.9876,39.0141,31800.0
2012-08-02 12:50:00,44.24,44.33,44.19,44.29,22500.0,39.0229,39.1023,38.9788,39.067,22500.0
2012-08-02 13:00:00,44.27,44.33,44.24,44.33,14400.0,39.0493,39.1023,39.0229,39.1023,14400.0
2012-08-02 13:10:00,44.35,44.39,44.33,44.35,33000.0,39.1199,39.1552,39.1023,39.1199,33000.0
2012-08-02 13:20:00,44.35,44.42,44.35,44.41,20400.0,39.1199,39.1817,39.1199,39.1728,20400.0
2012-08-02 13:30:00,44.42,44.44,44.36,44.41,24300.0,39.1817,39.1993,39.1287,39.1728,24300.0
2012-08-02 13:40:00,44.46,44.52,44.4,44.48,32100.0,39.2169,39.2699,39.164,39.2346,32100.0
2012-08-02 13:50:00,44.46,44.52,44.46,44.46,27000.0,39.2169,39.2699,39.2169,39.2169,27000.0
2012-08-02 14:00:00,44.44,44.48,44.41,44.45,29400.0,39.1993,39.2346,39.1728,39.2081,29400.0
2012-08-02 14:10:00,44.48,44.49,44.44,44.45,23700.0,39.2346,39.2434,39.1993,39.2081,23700.0
2012-08-02 14:20:00,44.45,44.5,44.4,44.47,29100.0,39.2081,39.2522,39.164,39.2258,29100.0
2012-08-02 14:30:00,44.45,44.64,44.45,44.62,20100.0,39.2081,39.3757,39.2081,39.3581,20100.0
2012-08-02 14:40:00,44.61,44.63,44.56,44.59,18000.0,39.3492,39.3669,39.3051,39.3316,18000.0
2012-08-02 14:50:00,44.59,44.62,44.55,44.58,32400.0,39.3316,39.3581,39.2963,39.3228,32400.0
2012-08-02 15:00:00,44.6,44.71,44.59,44.59,45900.0,39.3404,39.4375,39.3316,39.3316,45900.0
2012-08-02 15:10:00,44.6,44.65,44.57,44.65,96300.0,39.3404,39.3845,39.314,39.3845,96300.0
2012-08-02 15:20:00,44.65,44.72,44.62,44.63,62100.0,39.3845,39.4463,39.3581,39.3669,62100.0
2012-08-02 15:30:00,44.63,44.74,44.62,44.72,64800.0,39.3669,39.4639,39.3581,39.4463,64800.0
2012-08-02 15:40:00,44.72,44.81,44.69,44.8,185400.0,39.4463,39.5257,39.4198,39.5168,185400.0
2012-08-02 15:50:00,44.78,44.91,44.74,44.81,170700.0,39.4992,39.6139,39.4639,39.5257,170700.0
2012-08-03 09:30:00,45.27,45.62,45.16,45.18,84300.0,39.9314,40.2401,39.8344,39.852,84300.0
2012-08-03 09:40:00,45.2,45.35,45.18,45.23,27000.0,39.8697,40.002,39.852,39.8961,27000.0
2012-08-03 09:50:00,45.22,45.57,45.14,45.55,73800.0,39.8873,40.196,39.8167,40.1784,73800.0
2012-08-03 10:00:00,45.55,45.57,45.38,45.44,56400.0,40.1784,40.196,40.0284,40.0814,56400.0
2012-08-03 10:10:00,45.41,45.48,45.34,45.35,28800.0,40.0549,40.1167,39.9932,40.002,28800.0
2012-08-03 10:20:00,45.35,45.4,45.29,45.39,30900.0,40.002,40.0461,39.9491,40.0373,30900.0
2012-08-03 10:30:00,45.39,45.4,45.28,45.29,24900.0,40.0373,40.0461,39.9402,39.9491,24900.0
2012-08-03 10:40:00,45.29,45.37,45.26,45.31,33900.0,39.9491,40.0196,39.9226,39.9667,33900.0
2012-08-03 10:50:00,45.3,45.45,45.29,45.44,39000.0,39.9579,40.0902,39.9491,40.0814,39000.0
2012-08-03 11:00:00,45.42,45.45,45.36,45.39,18900.0,40.0637,40.0902,40.0108,40.0373,18900.0
2012-08-03 11:10:00,45.38,45.53,45.37,45.42,37800.0,40.0284,40.1608,40.0196,40.0637,37800.0
2012-08-03 11:20:00,45.39,45.44,45.35,45.4,35400.0,40.0373,40.0814,40.002,40.0461,35400.0
2012-08-03 11:30:00,45.4,45.45,45.39,45.4,17400.0,40.0461,40.0902,40.0373,40.0461,17400.0
2012-08-03 11:40:00,45.41,45.42,45.24,45.26,83100.0,40.0549,40.0637,39.905,39.9226,83100.0
2012-08-03 11:50:00,45.25,45.28,45.14,45.17,47400.0,39.9138,39.9402,39.8167,39.8432,47400.0
2012-08-03 12:00:00,45.21,45.29,45.21,45.24,15000.0,39.8785,39.9491,39.8785,39.905,15000.0
2012-08-03 12:10:00,45.24,45.3,45.19,45.3,22500.0,39.905,39.9579,39.8609,39.9579,22500.0
2012-08-03 12:20:00,45.29,45.29,45.25,45.26,22800.0,39.9491,39.9491,39.9138,39.9226,22800.0
2012-08-03 12:30:00,45.3,45.3,45.25,45.28,13800.0,39.9579,39.9579,39.9138,39.9402,13800.0
2012-08-03 12:40:00,45.28,45.32,45.23,45.26,34200.0,39.9402,39.9755,39.8961,39.9226,34200.0
2012-08-03 12:50:00,45.26,45.36,45.26,45.36,34500.0,39.9226,40.0108,39.9226,40.0108,34500.0
2012-08-03 13:00:00,45.33,45.38,45.31,45.37,36300.0,39.9843,40.0284,39.9667,40.0196,36300.0
2012-08-03 13:10:00,45.34,45.38,45.33,45.38,30300.0,39.9932,40.0284,39.9843,40.0284,30300.0
2012-08-03 13:20:00,45.36,45.38,45.34,45.34,21900.0,40.0108,40.0284,39.9932,39.9932,21900.0
2012-08-03 13:30:00,45.34,45.36,45.31,45.33,38700.0,39.9932,40.0108,39.9667,39.9843,38700.0
2012-08-03 13:40:00,45.34,45.35,45.31,45.33,21000.0,39.9932,40.002,39.9667,39.9843,21000.0
2012-08-03 13:50:00,45.32,45.35,45.31,45.33,39000.0,39.9755,40.002,39.9667,39.9843,39000.0
2012-08-03 14:00:00,45.33,45.35,45.32,45.32,63300.0,39.9843,40.002,39.9755,39.9755,63300.0
2012-08-03 14:10:00,45.32,45.4,45.3,45.39,87000.0,39.9755,40.0461,39.9579,40.0373,87000.0
2012-08-03 14:20:00,45.37,45.39,45.35,45.36,42300.0,40.0196,40.0373,40.002,40.0108,42300.0
2012-08-03 14:30:00,45.35,45.36,45.3,45.32,32400.0,40.002,40.0108,39.9579,39.9755,32400.0
2012-08-03 14:40:00,45.3,45.36,45.29,45.35,145500.0,39.9579,40.0108,39.9491,40.002,145500.0
2012-08-03 14:50:00,45.37,45.41,45.32,45.32,69900.0,40.0196,40.0549,39.9755,39.9755,69900.0
2012-08-03 15:00:00,45.33,45.35,45.32,45.32,44400.0,39.9843,40.002,39.9755,39.9755,44400.0
2012-08-03 15:10:00,45.32,45.34,45.3,45.32,67800.0,39.9755,39.9932,39.9579,39.9755,67800.0
2012-08-03 15:20:00,45.32,45.35,45.3,45.34,85200.0,39.9755,40.002,39.9579,39.9932,85200.0
2012-08-03 15:30:00,45.33,45.34,45.27,45.28,67200.0,39.9843,39.9932,39.9314,39.9402,67200.0
2012-08-03 15:40:00,45.29,45.47,45.29,45.46,91800.0,39.9491,40.1078,39.9491,40.099,91800.0
2012-08-03 15:50:00,45.46,45.48,45.34,45.37,395400.0,40.099,40.1167,39.9932,40.0196,395400.0
2012-08-06 09:30:00,45.56,45.56,45.4,45.47,50400.0,40.1872,40.1872,40.0461,40.1078,50400.0
2012-08-06 09:40:00,45.45,45.51,45.44,45.47,23100.0,40.0902,40.1431,40.0814,40.1078,23100.0
2012-08-06 09:50:00,45.5,45.51,45.19,45.19,56700.0,40.1343,40.1431,39.8609,39.8609,56700.0
2012-08-06 10:00:00,45.19,45.23,45.14,45.22,42600.0,39.8609,39.8961,39.8167,39.8873,42600.0
2012-08-06 10:10:00,45.22,45.23,45.1,45.13,31800.0,39.8873,39.8961,39.7815,39.8079,31800.0
2012-08-06 10:20:00,45.13,45.16,45.08,45.12,22200.0,39.8079,39.8344,39.7638,39.7991,22200.0
2012-08-06 10:30:00,45.16,45.17,45.1,45.1,28200.0,39.8344,39.8432,39.7815,39.7815,28200.0
2012-08-06 10:40:00,45.11,45.11,44.99,45.04,39600.0,39.7903,39.7903,39.6844,39.7285,39600.0
2012-08-06 10:50:00,45.09,45.18,45.07,45.12,25500.0,39.7726,39.852,39.755,39.7991,25500.0
2012-08-06 11:00:00,45.11,45.16,45.09,45.12,34200.0,39.7903,39.8344,39.7726,39.7991,34200.0
2012-08-06 11:10:00,45.13,45.17,45.07,45.11,79200.0,39.8079,39.8432,39.755,39.7903,79200.0
2012-08-06 11:20:00,45.14,45.19,45.06,45.06,15000.0,39.8167,39.8609,39.7462,39.7462,15000.0
2012-08-06 11:30:00,45.07,45.15,45.05,45.13,14100.0,39.755,39.8256,39.7374,39.8079,14100.0
2012-08-06 11:40:00,45.13,45.14,45.09,45.11,12300.0,39.8079,39.8167,39.7726,39.7903,12300.0
2012-08-06 11:50:00,45.11,45.12,45.08,45.1,8400.0,39.7903,39.7991,39.7638,39.7815,8400.0
2012-08-06 12:00:00,45.1,45.15,45.1,45.13,13200.0,39.7815,39.8256,39.7815,39.8079,13200.0
2012-08-06 12:10:00,45.13,45.14,45.08,45.08,39900.0,39.8079,39.8167,39.7638,39.7638,39900.0
2012-08-06 12:20:00,45.13,45.13,45.1,45.11,14100.0,39.8079,39.8079,39.7815,39.7903,14100.0
2012-08-06 12:30:00,45.12,45.23,45.12,45.2,21900.0,39.7991,39.8961,39.7991,39.8697,21900.0
2012-08-06 12:40:00,45.21,45.23,45.16,45.22,25800.0,39.8785,39.8961,39.8344,39.8873,25800.0
2012-08-06 12:50:00,45.22,45.24,45.18,45.23,11400.0,39.8873,39.905,39.852,39.8961,11400.0
2012-08-06 13:00:00,45.22,45.24,45.1,45.12,40500.0,39.8873,39.905,39.7815,39.7991,40500.0
2012-08-06 13:10:00,45.13,45.14,45.09,45.14,26400.0,39.8079,39.8167,39.7726,39.8167,26400.0
2012-08-06 13:20:00,45.14,45.14,45.1,45.1,21000.0,39.8167,39.8167,39.7815,39.7815,21000.0
2012-08-06 13:30:00,45.11,45.14,45.07,45.07,25200.0,39.7903,39.8167,39.755,39.755,25200.0
2012-08-06 13:40:00,45.08,45.09,45.06,45.08,6000.0,39.7638,39.7726,39.7462,39.7638,6000.0
2012-08-06 13:50:00,45.07,45.07,45.05,45.06,10200.0,39.755,39.755,39.7374,39.7462,10200.0
2012-08-06 14:00:00,45.05,45.12,45.05,45.12,16800.0,39.7374,39.7991,39.7374,39.7991,16800.0
2012-08-06 14:10:00,45.12,45.16,45.1,45.15,36300.0,39.7991,39.8344,39.7815,39.8256,36300.0
2012-08-06 14:20:00,45.14,45.15,45.1,45.12,17400.0,39.8167,39.8256,39.7815,39.7991,17400.0
2012-08-06 14:30:00,45.12,45.15,45.08,45.15,25200.0,39.7991,39.8256,39.7638,39.8256,25200.0
2012-08-06 14:40:00,45.15,45.17,45.12,45.15,59100.0,39.8256,39.8432,39.7991,39.8256,59100.0
2012-08-06 14:50:00,45.15,45.19,45.15,45.18,26400.0,39.8256,39.8609,39.8256,39.852,26400.0
2012-08-06 15:00:00,45.19,45.25,45.19,45.24,39000.0,39.8609,39.9138,39.8609,39.905,39000.0
2012-08-06 15:10:00,45.25,45.29,45.23,45.28,59700.0,39.9138,39.9491,39.8961,39.9402,59700.0
2012-08-06 15:20:00,45.27,45.32,45.27,45.32,39000.0,39.9314,39.9755,39.9314,39.9755,39000.0
2012-08-06 15:30:00,45.32,45.33,45.22,45.23,102000.0,39.9755,39.9843,39.8873,39.8961,102000.0
2012-08-06 15:40:00,45.23,45.36,45.21,45.23,135600.0,39.8961,40.0108,39.8785,39.8961,135600.0
2012-08-06 15:50:00,45.21,45.24,45.11,45.14,148500.0,39.8785,39.905,39.7903,39.8167,148500.0
2012-08-07 09:30:00,45.64,45.94,45.61,45.8,243900.0,40.2578,40.5224,40.2313,40.3989,243900.0
2012-08-07 09:40:00,45.78,45.94,45.71,45.73,85500.0,40.3813,40.5224,40.3195,40.3372,85500.0
2012-08-07 09:50:00,45.77,45.96,45.77,45.9,132300.0,40.3725,40.54,40.3725,40.4871,132300.0
2012-08-07 10:00:00,45.91,45.94,45.65,45.7,117300.0,40.4959,40.5224,40.2666,40.3107,117300.0
2012-08-07 10:10:00,45.7,45.9,45.7,45.83,148500.0,40.3107,40.4871,40.3107,40.4254,148500.0
2012-08-07 10:20:00,45.84,46.17,45.84,46.16,173700.0,40.4342,40.7253,40.4342,40.7165,173700.0
2012-08-07 10:30:00,46.16,46.17,45.97,46.0,212400.0,40.7165,40.7253,40.5489,40.5753,212400.0
2012-08-07 10:40:00,46.01,46.04,45.92,45.94,90000.0,40.5842,40.6106,40.5048,40.5224,90000.0
2012-08-07 10:50:00,45.93,45.93,45.87,45.89,61500.0,40.5136,40.5136,40.4607,40.4783,61500.0
2012-08-07 11:00:00,45.89,45.94,45.81,45.94,234600.0,40.4783,40.5224,40.4077,40.5224,234600.0
2012-08-07 11:10:00,45.96,46.08,45.95,45.98,66900.0,40.54,40.6459,40.5312,40.5577,66900.0
2012-08-07 11:20:00,45.98,45.99,45.89,45.95,69600.0,40.5577,40.5665,40.4783,40.5312,69600.0
2012-08-07 11:30:00,45.95,45.98,45.84,45.89,94800.0,40.5312,40.5577,40.4342,40.4783,94800.0
2012-08-07 11:40:00,45.89,45.97,45.89,45.95,66300.0,40.4783,40.5489,40.4783,40.5312,66300.0
2012-08-07 11:50:00,45.96,45.97,45.89,45.94,48900.0,40.54,40.5489,40.4783,40.5224,48900.0
2012-08-07 12:00:00,45.94,45.95,45.9,45.93,51000.0,40.5224,40.5312,40.4871,40.5136,51000.0
2012-08-07 12:10:00,45.92,45.92,45.85,45.92,59400.0,40.5048,40.5048,40.443,40.5048,59400.0
2012-08-07 12:20:00,45.92,45.95,45.76,45.92,174600.0,40.5048,40.5312,40.3636,40.5048,174600.0
2012-08-07 12:30:00,45.93,45.96,45.88,45.92,53700.0,40.5136,40.54,40.4695,40.5048,53700.0
2012-08-07 12:40:00,45.93,46.05,45.91,46.02,44700.0,40.5136,40.6194,40.4959,40.593,44700.0
2012-08-07 12:50:00,46.03,46.1,46.0,46.05,55500.0,40.6018,40.6635,40.5753,40.6194,55500.0
2012-08-07 13:00:00,46.04,46.13,46.03,46.11,40200.0,40.6106,40.69,40.6018,40.6724,40200.0
2012-08-07 13:10:00,46.12,46.13,46.03,46.05,60600.0,40.6812,40.69,40.6018,40.6194,60600.0
2012-08-07 13:20:00,46.07,46.13,46.07,46.12,44700.0,40.6371,40.69,40.6371,40.6812,44700.0
2012-08-07 13:30:00,46.11,46.13,46.07,46.12,42000.0,40.6724,40.69,40.6371,40.6812,42000.0
2012-08-07 13:40:00,46.12,46.13,46.07,46.1,28200.0,40.6812,40.69,40.6371,40.6635,28200.0
2012-08-07 13:50:00,46.08,46.13,46.05,46.13,47400.0,40.6459,40.69,40.6194,40.69,47400.0
2012-08-07 14:00:00,46.13,46.17,46.1,46.17,105900.0,40.69,40.7253,40.6635,40.7253,105900.0
2012-08-07 14:10:00,46.16,46.19,46.16,46.17,115800.0,40.7165,40.7429,40.7165,40.7253,115800.0
2012-08-07 14:20:00,46.17,46.22,46.16,46.21,90600.0,40.7253,40.7694,40.7165,40.7606,90600.0
2012-08-07 14:30:00,46.22,46.26,46.2,46.23,99300.0,40.7694,40.8047,40.7517,40.7782,99300.0
2012-08-07 14:40:00,46.23,46.27,46.2,46.25,106200.0,40.7782,40.8135,40.7517,40.7958,106200.0
2012-08-07 14:50:00,46.25,46.26,46.16,46.18,61800.0,40.7958,40.8047,40.7165,40.7341,61800.0
2012-08-07 15:00:00,46.18,46.2,46.16,46.17,118200.0,40.7341,40.7517,40.7165,40.7253,118200.0
2012-08-07 15:10:00,46.17,46.22,46.16,46.18,122100.0,40.7253,40.7694,40.7165,40.7341,122100.0
2012-08-07 15:20:00,46.18,46.27,46.16,46.25,120900.0,40.7341,40.8135,40.7165,40.7958,120900.0
2012-08-07 15:30:00,46.26,46.31,46.23,46.25,190200.0,40.8047,40.8488,40.7782,40.7958,190200.0
2012-08-07 15:40:00,46.26,46.31,46.23,46.26,173400.0,40.8047,40.8488,40.7782,40.8047,173400.0
2012-08-07 15:50:00,46.25,46.32,46.18,46.26,461700.0,40.7958,40.8576,40.7341,40.8047,461700.0
2012-08-08 09:30:00,46.1,46.24,46.0,46.23,76500.0,40.6635,40.787,40.5753,40.7782,76500.0
2012-08-08 09:40:00,46.23,46.56,46.23,46.54,113700.0,40.7782,41.0693,40.7782,41.0516,113700.0
2012-08-08 09:50:00,46.53,46.57,46.45,46.57,106200.0,41.0428,41.0781,40.9723,41.0781,106200.0
2012-08-08 10:00:00,46.56,46.57,46.36,46.39,55200.0,41.0693,41.0781,40.8929,40.9193,55200.0
2012-08-08 10:10:00,46.39,46.41,46.35,46.39,66600.0,40.9193,40.937,40.8841,40.9193,66600.0
2012-08-08 10:20:00,46.39,46.45,46.34,46.37,69000.0,40.9193,40.9723,40.8752,40.9017,69000.0
2012-08-08 10:30:00,46.38,46.46,46.37,46.46,63900.0,40.9105,40.9811,40.9017,40.9811,63900.0
2012-08-08 10:40:00,46.46,46.53,46.44,46.51,51300.0,40.9811,41.0428,40.9634,41.0252,51300.0
2012-08-08 10:50:00,46.51,46.51,46.45,46.5,57300.0,41.0252,41.0252,40.9723,41.0164,57300.0
2012-08-08 11:00:00,46.51,46.55,46.5,46.54,41400.0,41.0252,41.0605,41.0164,41.0516,41400.0
2012-08-08 11:10:00,46.53,46.74,46.53,46.74,116700.0,41.0428,41.2281,41.0428,41.2281,116700.0
2012-08-08 11:20:00,46.75,46.92,46.73,46.88,277200.0,41.2369,41.3868,41.2192,41.3516,277200.0
2012-08-08 11:30:00,46.88,46.88,46.8,46.8,98400.0,41.3516,41.3516,41.281,41.281,98400.0
2012-08-08 11:40:00,46.81,46.9,46.78,46.88,110700.0,41.2898,41.3692,41.2633,41.3516,110700.0
2012-08-08 11:50:00,46.88,46.9,46.84,46.84,55500.0,41.3516,41.3692,41.3163,41.3163,55500.0
2012-08-08 12:00:00,46.84,46.87,46.76,46.77,60300.0,41.3163,41.3427,41.2457,41.2545,60300.0
2012-08-08 12:10:00,46.78,46.88,46.76,46.88,46200.0,41.2633,41.3516,41.2457,41.3516,46200.0
2012-08-08 12:20:00,46.89,46.93,46.81,46.81,58800.0,41.3604,41.3957,41.2898,41.2898,58800.0
2012-08-08 12:30:00,46.82,46.93,46.82,46.9,56400.0,41.2986,41.3957,41.2986,41.3692,56400.0
2012-08-08 12:40:00,46.9,46.91,46.84,46.87,39300.0,41.3692,41.378,41.3163,41.3427,39300.0
2012-08-08 12:50:00,46.87,46.9,46.85,46.89,53400.0,41.3427,41.3692,41.3251,41.3604,53400.0
2012-08-08 13:00:00,46.89,46.89,46.77,46.77,134400.0,41.3604,41.3604,41.2545,41.2545,134400.0
2012-08-08 13:10:00,46.77,46.81,46.77,46.8,71400.0,41.2545,41.2898,41.2545,41.281,71400.0
2012-08-08 13:20:00,46.81,46.81,46.77,46.79,88800.0,41.2898,41.2898,41.2545,41.2722,88800.0
2012-08-08 13:30:00,46.78,46.8,46.76,46.76,121200.0,41.2633,41.281,41.2457,41.2457,121200.0
2012-08-08 13:40:00,46.77,46.77,46.73,46.75,30300.0,41.2545,41.2545,41.2192,41.2369,30300.0
2012-08-08 13:50:00,46.77,46.83,46.76,46.77,36300.0,41.2545,41.3075,41.2457,41.2545,36300.0
2012-08-08 14:00:00,46.78,46.83,46.75,46.83,59400.0,41.2633,41.3075,41.2369,41.3075,59400.0
2012-08-08 14:10:00,46.82,46.87,46.81,46.87,89400.0,41.2986,41.3427,41.2898,41.3427,89400.0
2012-08-08 14:20:00,46.88,46.92,46.86,46.91,66000.0,41.3516,41.3868,41.3339,41.378,66000.0
2012-08-08 14:30:00,46.91,46.91,46.85,46.87,57000.0,41.378,41.378,41.3251,41.3427,57000.0
2012-08-08 14:40:00,46.87,46.89,46.8,46.81,64500.0,41.3427,41.3604,41.281,41.2898,64500.0
2012-08-08 14:50:00,46.82,46.84,46.77,46.82,71400.0,41.2986,41.3163,41.2545,41.2986,71400.0
2012-08-08 15:00:00,46.83,46.89,46.79,46.88,77400.0,41.3075,41.3604,41.2722,41.3516,77400.0
2012-08-08 15:10:00,46.87,47.02,46.85,47.0,162600.0,41.3427,41.475,41.3251,41.4574,162600.0
2012-08-08 15:20:00,47.0,47.01,46.93,46.95,82500.0,41.4574,41.4662,41.3957,41.4133,82500.0
2012-08-08 15:30:00,46.95,47.04,46.94,47.0,134100.0,41.4133,41.4927,41.4045,41.4574,134100.0
2012-08-08 15:40:00,46.99,47.06,46.98,47.02,219900.0,41.4486,41.5103,41.4398,41.475,219900.0
2012-08-08 15:50:00,47.02,47.04,46.94,46.94,478200.0,41.475,41.4927,41.4045,41.4045,478200.0
2012-08-09 09:30:00,46.99,47.04,46.72,47.0,118200.0,41.4486,41.4927,41.2104,41.4574,118200.0
2012-08-09 09:40:00,46.99,47.24,46.98,47.21,169800.0,41.4486,41.6691,41.4398,41.6426,169800.0
2012-08-09 09:50:00,47.21,47.25,47.09,47.21,111900.0,41.6426,41.6779,41.5368,41.6426,111900.0
2012-08-09 10:00:00,47.2,47.3,47.2,47.27,100800.0,41.6338,41.722,41.6338,41.6956,100800.0
2012-08-09 10:10:00,47.25,47.38,47.23,47.35,84000.0,41.6779,41.7926,41.6603,41.7661,84000.0
2012-08-09 10:20:00,47.38,47.43,47.24,47.26,155400.0,41.7926,41.8367,41.6691,41.6867,155400.0
2012-08-09 10:30:00,47.26,47.28,47.21,47.26,87300.0,41.6867,41.7044,41.6426,41.6867,87300.0
2012-08-09 10:40:00,47.24,47.26,47.22,47.24,44100.0,41.6691,41.6867,41.6515,41.6691,44100.0
2012-08-09 10:50:00,47.22,47.23,47.15,47.16,93300.0,41.6515,41.6603,41.5897,41.5985,93300.0
2012-08-09 11:00:00,47.15,47.19,47.15,47.15,37800.0,41.5897,41.625,41.5897,41.5897,37800.0
2012-08-09 11:10:00,47.15,47.17,47.14,47.17,36600.0,41.5897,41.6074,41.5809,41.6074,36600.0
2012-08-09 11:20:00,47.16,47.17,47.11,47.14,39600.0,41.5985,41.6074,41.5544,41.5809,39600.0
2012-08-09 11:30:00,47.14,47.16,47.11,47.13,47700.0,41.5809,41.5985,41.5544,41.5721,47700.0
2012-08-09 11:40:00,47.13,47.13,47.02,47.03,86100.0,41.5721,41.5721,41.475,41.4839,86100.0
2012-08-09 11:50:00,47.04,47.06,46.97,46.99,87300.0,41.4927,41.5103,41.4309,41.4486,87300.0
2012-08-09 12:00:00,46.98,47.03,46.94,46.98,75300.0,41.4398,41.4839,41.4045,41.4398,75300.0
2012-08-09 12:10:00,46.98,47.0,46.94,46.94,108000.0,41.4398,41.4574,41.4045,41.4045,108000.0
2012-08-09 12:20:00,46.96,46.97,46.86,46.87,98100.0,41.4221,41.4309,41.3339,41.3427,98100.0
2012-08-09 12:30:00,46.88,47.0,46.84,46.85,221100.0,41.3516,41.4574,41.3163,41.3251,221100.0
2012-08-09 12:40:00,46.86,47.04,46.85,46.88,427500.0,41.3339,41.4927,41.3251,41.3516,427500.0
2012-08-09 12:50:00,46.88,47.0,46.81,47.0,185400.0,41.3516,41.4574,41.2898,41.4574,185400.0
2012-08-09 13:00:00,47.0,47.11,46.84,47.11,261000.0,41.4574,41.5544,41.3163,41.5544,261000.0
2012-08-09 13:10:00,47.1,47.23,47.06,47.15,131100.0,41.5456,41.6603,41.5103,41.5897,131100.0
2012-08-09 13:20:00,47.14,47.17,47.11,47.13,25500.0,41.5809,41.6074,41.5544,41.5721,25500.0
2012-08-09 13:30:00,47.12,47.14,47.08,47.12,28800.0,41.5633,41.5809,41.528,41.5633,28800.0
2012-08-09 13:40:00,47.14,47.15,47.1,47.13,19800.0,41.5809,41.5897,41.5456,41.5721,19800.0
2012-08-09 13:50:00,47.12,47.14,47.11,47.12,28500.0,41.5633,41.5809,41.5544,41.5633,28500.0
2012-08-09 14:00:00,47.12,47.14,47.09,47.09,67500.0,41.5633,41.5809,41.5368,41.5368,67500.0
2012-08-09 14:10:00,47.09,47.1,47.04,47.05,19800.0,41.5368,41.5456,41.4927,41.5015,19800.0
2012-08-09 14:20:00,47.04,47.05,46.97,47.01,60900.0,41.4927,41.5015,41.4309,41.4662,60900.0
2012-08-09 14:30:00,47.01,47.04,47.0,47.03,59100.0,41.4662,41.4927,41.4574,41.4839,59100.0
2012-08-09 14:40:00,47.02,47.05,47.0,47.01,121500.0,41.475,41.5015,41.4574,41.4662,121500.0
2012-08-09 14:50:00,47.02,47.08,47.02,47.07,86400.0,41.475,41.528,41.475,41.5191,86400.0
2012-08-09 15:00:00,47.08,47.1,47.02,47.02,84600.0,41.528,41.5456,41.475,41.475,84600.0
2012-08-09 15:10:00,47.03,47.13,47.02,47.13,81900.0,41.4839,41.5721,41.475,41.5721,81900.0
2012-08-09 15:20:00,47.13,47.16,47.09,47.09,51600.0,41.5721,41.5985,41.5368,41.5368,51600.0
2012-08-09 15:30:00,47.1,47.11,47.03,47.04,99600.0,41.5456,41.5544,41.4839,41.4927,99600.0
2012-08-09 15:40:00,47.06,47.06,46.96,47.01,113400.0,41.5103,41.5103,41.4221,41.4662,113400.0
2012-08-09 15:50:00,47.0,47.03,46.98,47.03,206100.0,41.4574,41.4839,41.4398,41.4839,206100.0
2012-08-10 09:30:00,46.92,47.09,46.9,47.02,90300.0,41.3868,41.5368,41.3692,41.475,90300.0
2012-08-10 09:40:00,47.02,47.05,46.86,46.88,48300.0,41.475,41.5015,41.3339,41.3516,48300.0
2012-08-10 09:50:00,46.84,46.84,46.63,46.63,63600.0,41.3163,41.3163,41.131,41.131,63600.0
2012-08-10 10:00:00,46.63,46.71,46.54,46.67,76500.0,41.131,41.2016,41.0516,41.1663,76500.0
2012-08-10 10:10:00,46.69,46.82,46.68,46.74,36900.0,41.184,41.2986,41.1751,41.2281,36900.0
2012-08-10 10:20:00,46.75,46.82,46.74,46.77,45300.0,41.2369,41.2986,41.2281,41.2545,45300.0
2012-08-10 10:30:00,46.76,46.86,46.74,46.81,45600.0,41.2457,41.3339,41.2281,41.2898,45600.0
2012-08-10 10:40:00,46.84,46.85,46.79,46.8,38400.0,41.3163,41.3251,41.2722,41.281,38400.0
2012-08-10 10:50:00,46.81,46.87,46.77,46.85,26100.0,41.2898,41.3427,41.2545,41.3251,26100.0
2012-08-10 11:00:00,46.85,46.86,46.73,46.77,63600.0,41.3251,41.3339,41.2192,41.2545,63600.0
2012-08-10 11:10:00,46.78,46.84,46.73,46.81,49200.0,41.2633,41.3163,41.2192,41.2898,49200.0
2012-08-10 11:20:00,46.81,46.88,46.81,46.84,23100.0,41.2898,41.3516,41.2898,41.3163,23100.0
2012-08-10 11:30:00,46.83,46.83,46.75,46.77,59100.0,41.3075,41.3075,41.2369,41.2545,59100.0
2012-08-10 11:40:00,46.76,46.85,46.76,46.83,19800.0,41.2457,41.3251,41.2457,41.3075,19800.0
2012-08-10 11:50:00,46.81,46.86,46.81,46.85,20100.0,41.2898,41.3339,41.2898,41.3251,20100.0
2012-08-10 12:00:00,46.84,46.85,46.79,46.8,15600.0,41.3163,41.3251,41.2722,41.281,15600.0
2012-08-10 12:10:00,46.81,46.81,46.75,46.77,20700.0,41.2898,41.2898,41.2369,41.2545,20700.0
2012-08-10 12:20:00,46.77,46.77,46.68,46.69,39900.0,41.2545,41.2545,41.1751,41.184,39900.0
2012-08-10 12:30:00,46.69,46.74,46.69,46.73,59100.0,41.184,41.2281,41.184,41.2192,59100.0
2012-08-10 12:40:00,46.73,46.76,46.73,46.76,50400.0,41.2192,41.2457,41.2192,41.2457,50400.0
2012-08-10 12:50:00,46.76,46.88,46.75,46.86,33300.0,41.2457,41.3516,41.2369,41.3339,33300.0
2012-08-10 13:00:00,46.85,46.86,46.83,46.84,21600.0,41.3251,41.3339,41.3075,41.3163,21600.0
2012-08-10 13:10:00,46.84,46.86,46.81,46.86,17400.0,41.3163,41.3339,41.2898,41.3339,17400.0
2012-08-10 13:20:00,46.85,46.94,46.85,46.94,9600.0,41.3251,41.4045,41.3251,41.4045,9600.0
2012-08-10 13:30:00,46.95,47.05,46.95,47.03,43500.0,41.4133,41.5015,41.4133,41.4839,43500.0
2012-08-10 13:40:00,47.05,47.08,47.01,47.06,22200.0,41.5015,41.528,41.4662,41.5103,22200.0
2012-08-10 13:50:00,47.09,47.12,47.07,47.09,14400.0,41.5368,41.5633,41.5191,41.5368,14400.0
2012-08-10 14:00:00,47.08,47.09,47.03,47.04,14100.0,41.528,41.5368,41.4839,41.4927,14100.0
2012-08-10 14:10:00,47.05,47.06,47.01,47.05,15300.0,41.5015,41.5103,41.4662,41.5015,15300.0
2012-08-10 14:20:00,47.02,47.06,47.02,47.05,9300.0,41.475,41.5103,41.475,41.5015,9300.0
2012-08-10 14:30:00,47.07,47.07,47.0,47.05,57000.0,41.5191,41.5191,41.4574,41.5015,57000.0
2012-08-10 14:40:00,47.05,47.06,47.0,47.03,16200.0,41.5015,41.5103,41.4574,41.4839,16200.0
2012-08-10 14:50:00,47.03,47.07,47.03,47.04,12900.0,41.4839,41.5191,41.4839,41.4927,12900.0
2012-08-10 15:00:00,47.04,47.05,47.0,47.0,24000.0,41.4927,41.5015,41.4574,41.4574,24000.0
2012-08-10 15:10:00,47.01,47.01,46.97,46.99,25200.0,41.4662,41.4662,41.4309,41.4486,25200.0
2012-08-10 15:20:00,47.0,47.05,46.99,47.04,22500.0,41.4574,41.5015,41.4486,41.4927,22500.0
2012-08-10 15:30:00,47.04,47.05,46.99,47.03,90000.0,41.4927,41.5015,41.4486,41.4839,90000.0
2012-08-10 15:40:00,47.03,47.13,47.03,47.05,89700.0,41.4839,41.5721,41.4839,41.5015,89700.0
2012-08-10 15:50:00,47.06,47.14,47.06,47.13,93000.0,41.5103,41.5809,41.5103,41.5721,93000.0
2012-08-13 09:30:00,47.0,47.16,46.82,46.9,71700.0,41.4574,41.5985,41.2986,41.3692,71700.0
2012-08-13 09:40:00,46.9,47.0,46.81,46.96,75000.0,41.3692,41.4574,41.2898,41.4221,75000.0
2012-08-13 09:50:00,47.0,47.14,46.96,47.07,66000.0,41.4574,41.5809,41.4221,41.5191,66000.0
2012-08-13 10:00:00,47.08,47.13,47.01,47.07,63900.0,41.528,41.5721,41.4662,41.5191,63900.0
2012-08-13 10:10:00,47.04,47.07,46.97,47.01,40500.0,41.4927,41.5191,41.4309,41.4662,40500.0
2012-08-13 10:20:00,47.03,47.03,46.92,46.95,38100.0,41.4839,41.4839,41.3868,41.4133,38100.0
2012-08-13 10:30:00,46.94,46.94,46.88,46.94,26700.0,41.4045,41.4045,41.3516,41.4045,26700.0
2012-08-13 10:40:00,46.92,47.02,46.92,46.95,83700.0,41.3868,41.475,41.3868,41.4133,83700.0
2012-08-13 10:50:00,46.94,46.97,46.86,46.89,127500.0,41.4045,41.4309,41.3339,41.3604,127500.0
2012-08-13 11:00:00,46.89,46.89,46.7,46.73,42600.0,41.3604,41.3604,41.1928,41.2192,42600.0
2012-08-13 11:10:00,46.71,46.78,46.69,46.69,48600.0,41.2016,41.2633,41.184,41.184,48600.0
2012-08-13 11:20:00,46.71,46.82,46.69,46.77,74400.0,41.2016,41.2986,41.184,41.2545,74400.0
2012-08-13 11:30:00,46.78,46.82,46.76,46.81,19800.0,41.2633,41.2986,41.2457,41.2898,19800.0
2012-08-13 11:40:00,46.82,46.82,46.79,46.79,11400.0,41.2986,41.2986,41.2722,41.2722,11400.0
2012-08-13 11:50:00,46.79,46.8,46.76,46.77,10200.0,41.2722,41.281,41.2457,41.2545,10200.0
2012-08-13 12:00:00,46.77,46.79,46.75,46.77,45900.0,41.2545,41.2722,41.2369,41.2545,45900.0
2012-08-13 12:10:00,46.77,46.82,46.77,46.81,23100.0,41.2545,41.2986,41.2545,41.2898,23100.0
2012-08-13 12:20:00,46.8,46.89,46.79,46.88,45600.0,41.281,41.3604,41.2722,41.3516,45600.0
2012-08-13 12:30:00,46.88,46.88,46.85,46.85,30600.0,41.3516,41.3516,41.3251,41.3251,30600.0
2012-08-13 12:40:00,46.85,46.86,46.81,46.86,19500.0,41.3251,41.3339,41.2898,41.3339,19500.0
2012-08-13 12:50:00,46.86,46.89,46.86,46.89,14400.0,41.3339,41.3604,41.3339,41.3604,14400.0
2012-08-13 13:00:00,46.89,46.89,46.84,46.86,39300.0,41.3604,41.3604,41.3163,41.3339,39300.0
2012-08-13 13:10:00,46.86,46.87,46.84,46.84,19200.0,41.3339,41.3427,41.3163,41.3163,19200.0
2012-08-13 13:20:00,46.83,46.85,46.81,46.82,30000.0,41.3075,41.3251,41.2898,41.2986,30000.0
2012-08-13 13:30:00,46.81,46.84,46.8,46.84,18300.0,41.2898,41.3163,41.281,41.3163,18300.0
2012-08-13 13:40:00,46.85,46.88,46.84,46.86,35100.0,41.3251,41.3516,41.3163,41.3339,35100.0
2012-08-13 13:50:00,46.88,46.89,46.86,46.88,45000.0,41.3516,41.3604,41.3339,41.3516,45000.0
2012-08-13 14:00:00,46.88,46.9,46.85,46.86,30600.0,41.3516,41.3692,41.3251,41.3339,30600.0
2012-08-13 14:10:00,46.86,46.9,46.85,46.89,32100.0,41.3339,41.3692,41.3251,41.3604,32100.0
2012-08-13 14:20:00,46.89,46.92,46.83,46.84,126300.0,41.3604,41.3868,41.3075,41.3163,126300.0
2012-08-13 14:30:00,46.85,46.89,46.85,46.89,49500.0,41.3251,41.3604,41.3251,41.3604,49500.0
2012-08-13 14:40:00,46.87,46.88,46.86,46.88,24300.0,41.3427,41.3516,41.3339,41.3516,24300.0
2012-08-13 14:50:00,46.88,46.95,46.88,46.95,33300.0,41.3516,41.4133,41.3516,41.4133,33300.0
2012-08-13 15:00:00,46.95,46.98,46.94,46.95,38700.0,41.4133,41.4398,41.4045,41.4133,38700.0
2012-08-13 15:10:00,46.95,46.98,46.95,46.95,35700.0,41.4133,41.4398,41.4133,41.4133,35700.0
2012-08-13 15:20:00,46.96,46.98,46.94,46.94,57000.0,41.4221,41.4398,41.4045,41.4045,57000.0
2012-08-13 15:30:00,46.94,47.0,46.92,47.0,55200.0,41.4045,41.4574,41.3868,41.4574,55200.0
2012-08-13 15:40:00,46.99,47.0,46.97,46.98,71100.0,41.4486,41.4574,41.4309,41.4398,71100.0
2012-08-13 15:50:00,46.98,47.01,46.94,46.99,140400.0,41.4398,41.4662,41.4045,41.4486,140400.0
2012-08-14 09:30:00,46.92,47.17,46.84,47.03,76800.0,41.3868,41.6074,41.3163,41.4839,76800.0
2012-08-14 09:40:00,46.99,46.99,46.86,46.94,52500.0,41.4486,41.4486,41.3339,41.4045,52500.0
2012-08-14 09:50:00,46.94,46.97,46.78,46.91,48300.0,41.4045,41.4309,41.2633,41.378,48300.0
2012-08-14 10:00:00,46.95,47.08,46.93,47.0,48300.0,41.4133,41.528,41.3957,41.4574,48300.0
2012-08-14 10:10:00,47.01,47.04,46.98,46.99,41700.0,41.4662,41.4927,41.4398,41.4486,41700.0
2012-08-14 10:20:00,46.99,47.02,46.98,47.01,20100.0,41.4486,41.475,41.4398,41.4662,20100.0
2012-08-14 10:30:00,46.99,47.16,46.93,47.12,75000.0,41.4486,41.5985,41.3957,41.5633,75000.0
2012-08-14 10:40:00,47.13,47.19,47.11,47.16,87600.0,41.5721,41.625,41.5544,41.5985,87600.0
2012-08-14 10:50:00,47.17,47.18,47.05,47.13,50100.0,41.6074,41.6162,41.5015,41.5721,50100.0
2012-08-14 11:00:00,47.14,47.18,47.12,47.13,46800.0,41.5809,41.6162,41.5633,41.5721,46800.0
2012-08-14 11:10:00,47.14,47.17,47.11,47.13,23400.0,41.5809,41.6074,41.5544,41.5721,23400.0
2012-08-14 11:20:00,47.11,47.13,47.09,47.1,20100.0,41.5544,41.5721,41.5368,41.5456,20100.0
2012-08-14 11:30:00,47.1,47.16,47.09,47.13,27900.0,41.5456,41.5985,41.5368,41.5721,27900.0
2012-08-14 11:40:00,47.16,47.18,47.13,47.16,39000.0,41.5985,41.6162,41.5721,41.5985,39000.0
2012-08-14 11:50:00,47.15,47.17,47.13,47.14,31200.0,41.5897,41.6074,41.5721,41.5809,31200.0
2012-08-14 12:00:00,47.16,47.16,47.07,47.08,20100.0,41.5985,41.5985,41.5191,41.528,20100.0
2012-08-14 12:10:00,47.07,47.07,47.0,47.0,38100.0,41.5191,41.5191,41.4574,41.4574,38100.0
2012-08-14 12:20:00,47.0,47.02,46.96,46.98,28500.0,41.4574,41.475,41.4221,41.4398,28500.0
2012-08-14 12:30:00,47.0,47.06,46.91,46.91,38400.0,41.4574,41.5103,41.378,41.378,38400.0
2012-08-14 12:40:00,46.91,46.94,46.84,46.94,27300.0,41.378,41.4045,41.3163,41.4045,27300.0
2012-08-14 12:50:00,46.93,46.93,46.88,46.91,11400.0,41.3957,41.3957,41.3516,41.378,11400.0
2012-08-14 13:00:00,46.91,47.01,46.9,47.01,95700.0,41.378,41.4662,41.3692,41.4662,95700.0
2012-08-14 13:10:00,46.99,47.02,46.96,47.0,45300.0,41.4486,41.475,41.4221,41.4574,45300.0
2012-08-14 13:20:00,47.0,47.11,46.99,47.11,38400.0,41.4574,41.5544,41.4486,41.5544,38400.0
2012-08-14 13:30:00,47.12,47.14,47.08,47.11,45600.0,41.5633,41.5809,41.528,41.5544,45600.0
2012-08-14 13:40:00,47.11,47.16,47.11,47.16,22800.0,41.5544,41.5985,41.5544,41.5985,22800.0
2012-08-14 13:50:00,47.16,47.17,47.12,47.16,30000.0,41.5985,41.6074,41.5633,41.5985,30000.0
2012-08-14 14:00:00,47.16,47.18,47.15,47.17,37800.0,41.5985,41.6162,41.5897,41.6074,37800.0
2012-08-14 14:10:00,47.17,47.17,47.14,47.15,32400.0,41.6074,41.6074,41.5809,41.5897,32400.0
2012-08-14 14:20:00,47.14,47.18,47.12,47.14,55200.0,41.5809,41.6162,41.5633,41.5809,55200.0
2012-08-14 14:30:00,47.14,47.16,47.12,47.13,32100.0,41.5809,41.5985,41.5633,41.5721,32100.0
2012-08-14 14:40:00,47.13,47.17,47.13,47.17,31500.0,41.5721,41.6074,41.5721,41.6074,31500.0
2012-08-14 14:50:00,47.17,47.19,47.12,47.17,42900.0,41.6074,41.625,41.5633,41.6074,42900.0
2012-08-14 15:00:00,47.16,47.18,47.14,47.16,69900.0,41.5985,41.6162,41.5809,41.5985,69900.0
2012-08-14 15:10:00,47.16,47.17,47.09,47.17,46800.0,41.5985,41.6074,41.5368,41.6074,46800.0
2012-08-14 15:20:00,47.15,47.18,47.1,47.12,61800.0,41.5897,41.6162,41.5456,41.5633,61800.0
2012-08-14 15:30:00,47.13,47.13,47.06,47.11,69300.0,41.5721,41.5721,41.5103,41.5544,69300.0
2012-08-14 15:40:00,47.11,47.15,47.08,47.14,67800.0,41.5544,41.5897,41.528,41.5809,67800.0
2012-08-14 15:50:00,47.14,47.15,47.04,47.13,150900.0,41.5809,41.5897,41.4927,41.5721,150900.0
2012-08-15 09:30:00,47.07,47.14,46.82,46.83,55200.0,41.6362,41.6981,41.415,41.4239,55200.0
2012-08-15 09:40:00,46.86,47.03,46.81,46.93,48900.0,41.4504,41.6008,41.4062,41.5123,48900.0
2012-08-15 09:50:00,46.9,47.04,46.88,46.93,56700.0,41.4858,41.6096,41.4681,41.5123,56700.0
2012-08-15 10:00:00,46.94,47.11,46.94,47.0,70800.0,41.5212,41.6716,41.5212,41.5743,70800.0
2012-08-15 10:10:00,46.99,47.02,46.86,46.87,72000.0,41.5654,41.5919,41.4504,41.4593,72000.0
2012-08-15 10:20:00,46.87,46.9,46.72,46.72,77700.0,41.4593,41.4858,41.3266,41.3266,77700.0
2012-08-15 10:30:00,46.73,46.74,46.57,46.59,164400.0,41.3354,41.3443,41.1939,41.2116,164400.0
2012-08-15 10:40:00,46.59,46.59,46.41,46.45,120600.0,41.2116,41.2116,41.0524,41.0877,120600.0
2012-08-15 10:50:00,46.45,46.51,46.4,46.43,84000.0,41.0877,41.1408,41.0435,41.0701,84000.0
2012-08-15 11:00:00,46.43,46.48,46.37,46.44,140400.0,41.0701,41.1143,41.017,41.0789,140400.0
2012-08-15 11:10:00,46.44,46.53,46.37,46.42,115500.0,41.0789,41.1585,41.017,41.0612,115500.0
2012-08-15 11:20:00,46.43,46.43,46.27,46.3,83700.0,41.0701,41.0701,40.9285,40.9551,83700.0
2012-08-15 11:30:00,46.3,46.35,46.29,46.31,53100.0,40.9551,40.9993,40.9462,40.9639,53100.0
2012-08-15 11:40:00,46.31,46.32,46.22,46.26,70800.0,40.9639,40.9728,40.8843,40.9197,70800.0
2012-08-15 11:50:00,46.26,46.29,46.24,46.25,32700.0,40.9197,40.9462,40.902,40.9108,32700.0
2012-08-15 12:00:00,46.26,46.36,46.19,46.31,96300.0,40.9197,41.0081,40.8578,40.9639,96300.0
2012-08-15 12:10:00,46.31,46.34,46.27,46.29,70800.0,40.9639,40.9904,40.9285,40.9462,70800.0
2012-08-15 12:20:00,46.29,46.34,46.26,46.33,43200.0,40.9462,40.9904,40.9197,40.9816,43200.0
2012-08-15 12:30:00,46.33,46.35,46.23,46.23,66300.0,40.9816,40.9993,40.8931,40.8931,66300.0
2012-08-15 12:40:00,46.23,46.31,46.21,46.22,62100.0,40.8931,40.9639,40.8755,40.8843,62100.0
2012-08-15 12:50:00,46.21,46.26,46.18,46.19,68400.0,40.8755,40.9197,40.8489,40.8578,68400.0
2012-08-15 13:00:00,46.19,46.22,46.17,46.17,43200.0,40.8578,40.8843,40.8401,40.8401,43200.0
2012-08-15 13:10:00,46.18,46.22,46.13,46.2,71100.0,40.8489,40.8843,40.8047,40.8666,71100.0
2012-08-15 13:20:00,46.2,46.25,46.18,46.19,45900.0,40.8666,40.9108,40.8489,40.8578,45900.0
2012-08-15 13:30:00,46.19,46.23,46.19,46.23,35400.0,40.8578,40.8931,40.8578,40.8931,35400.0
2012-08-15 13:40:00,46.23,46.24,46.21,46.23,41700.0,40.8931,40.902,40.8755,40.8931,41700.0
2012-08-15 13:50:00,46.23,46.24,46.23,46.23,47700.0,40.8931,40.902,40.8931,40.8931,47700.0
2012-08-15 14:00:00,46.23,46.25,46.22,46.23,51300.0,40.8931,40.9108,40.8843,40.8931,51300.0
2012-08-15 14:10:00,46.23,46.3,46.22,46.27,37800.0,40.8931,40.9551,40.8843,40.9285,37800.0
2012-08-15 14:20:00,46.27,46.3,46.25,46.29,38100.0,40.9285,40.9551,40.9108,40.9462,38100.0
2012-08-15 14:30:00,46.29,46.3,46.25,46.29,41100.0,40.9462,40.9551,40.9108,40.9462,41100.0
2012-08-15 14:40:00,46.28,46.29,46.21,46.21,78900.0,40.9374,40.9462,40.8755,40.8755,78900.0
2012-08-15 14:50:00,46.21,46.21,46.14,46.15,100200.0,40.8755,40.8755,40.8135,40.8224,100200.0
2012-08-15 15:00:00,46.15,46.2,46.15,46.2,48000.0,40.8224,40.8666,40.8224,40.8666,48000.0
2012-08-15 15:10:00,46.2,46.21,46.12,46.15,59400.0,40.8666,40.8755,40.7958,40.8224,59400.0
2012-08-15 15:20:00,46.15,46.18,46.09,46.11,85800.0,40.8224,40.8489,40.7693,40.787,85800.0
2012-08-15 15:30:00,46.11,46.11,46.02,46.02,128400.0,40.787,40.787,40.7074,40.7074,128400.0
2012-08-15 15:40:00,46.01,46.09,46.0,46.03,196200.0,40.6985,40.7693,40.6897,40.7162,196200.0
2012-08-15 15:50:00,46.03,46.13,46.02,46.12,186900.0,40.7162,40.8047,40.7074,40.7958,186900.0
2012-08-16 09:30:00,46.12,46.29,46.12,46.24,45000.0,40.7958,40.9462,40.7958,40.902,45000.0
2012-08-16 09:40:00,46.24,46.25,46.11,46.16,52500.0,40.902,40.9108,40.787,40.8312,52500.0
2012-08-16 09:50:00,46.14,46.53,46.14,46.53,52500.0,40.8135,41.1585,40.8135,41.1585,52500.0
2012-08-16 10:00:00,46.49,46.49,46.23,46.29,52800.0,41.1231,41.1231,40.8931,40.9462,52800.0
2012-08-16 10:10:00,46.32,46.37,46.27,46.29,47400.0,40.9728,41.017,40.9285,40.9462,47400.0
2012-08-16 10:20:00,46.28,46.35,46.28,46.34,30300.0,40.9374,40.9993,40.9374,40.9904,30300.0
2012-08-16 10:30:00,46.34,46.35,46.29,46.33,66900.0,40.9904,40.9993,40.9462,40.9816,66900.0
2012-08-16 10:40:00,46.33,46.37,46.23,46.24,59400.0,40.9816,41.017,40.8931,40.902,59400.0
2012-08-16 10:50:00,46.23,46.26,46.19,46.19,81000.0,40.8931,40.9197,40.8578,40.8578,81000.0
2012-08-16 11:00:00,46.19,46.26,46.13,46.14,81600.0,40.8578,40.9197,40.8047,40.8135,81600.0
2012-08-16 11:10:00,46.14,46.27,46.12,46.27,127200.0,40.8135,40.9285,40.7958,40.9285,127200.0
2012-08-16 11:20:00,46.28,46.28,46.16,46.18,74100.0,40.9374,40.9374,40.8312,40.8489,74100.0
2012-08-16 11:30:00,46.2,46.22,46.17,46.2,39900.0,40.8666,40.8843,40.8401,40.8666,39900.0
2012-08-16 11:40:00,46.2,46.26,46.14,46.23,166500.0,40.8666,40.9197,40.8135,40.8931,166500.0
2012-08-16 11:50:00,46.24,46.32,46.2,46.24,106500.0,40.902,40.9728,40.8666,40.902,106500.0
2012-08-16 12:00:00,46.23,46.29,46.21,46.24,75300.0,40.8931,40.9462,40.8755,40.902,75300.0
2012-08-16 12:10:00,46.24,46.25,46.22,46.23,43200.0,40.902,40.9108,40.8843,40.8931,43200.0
2012-08-16 12:20:00,46.23,46.25,46.21,46.21,61500.0,40.8931,40.9108,40.8755,40.8755,61500.0
2012-08-16 12:30:00,46.22,46.26,46.21,46.25,71100.0,40.8843,40.9197,40.8755,40.9108,71100.0
2012-08-16 12:40:00,46.23,46.3,46.23,46.28,50700.0,40.8931,40.9551,40.8931,40.9374,50700.0
2012-08-16 12:50:00,46.29,46.31,46.26,46.28,65400.0,40.9462,40.9639,40.9197,40.9374,65400.0
2012-08-16 13:00:00,46.27,46.3,46.26,46.28,55800.0,40.9285,40.9551,40.9197,40.9374,55800.0
2012-08-16 13:10:00,46.28,46.29,46.23,46.25,88800.0,40.9374,40.9462,40.8931,40.9108,88800.0
2012-08-16 13:20:00,46.25,46.27,46.2,46.24,51000.0,40.9108,40.9285,40.8666,40.902,51000.0
2012-08-16 13:30:00,46.26,46.3,46.26,46.3,79500.0,40.9197,40.9551,40.9197,40.9551,79500.0
2012-08-16 13:40:00,46.3,46.32,46.27,46.29,43800.0,40.9551,40.9728,40.9285,40.9462,43800.0
2012-08-16 13:50:00,46.29,46.29,46.2,46.22,64500.0,40.9462,40.9462,40.8666,40.8843,64500.0
2012-08-16 14:00:00,46.22,46.24,46.22,46.23,76500.0,40.8843,40.902,40.8843,40.8931,76500.0
2012-08-16 14:10:00,46.23,46.24,46.2,46.22,53400.0,40.8931,40.902,40.8666,40.8843,53400.0
2012-08-16 14:20:00,46.23,46.24,46.2,46.23,73800.0,40.8931,40.902,40.8666,40.8931,73800.0
2012-08-16 14:30:00,46.23,46.25,46.21,46.25,97200.0,40.8931,40.9108,40.8755,40.9108,97200.0
2012-08-16 14:40:00,46.24,46.32,46.23,46.3,58200.0,40.902,40.9728,40.8931,40.9551,58200.0
2012-08-16 14:50:00,46.31,46.34,46.29,46.33,76500.0,40.9639,40.9904,40.9462,40.9816,76500.0
2012-08-16 15:00:00,46.32,46.35,46.29,46.32,54600.0,40.9728,40.9993,40.9462,40.9728,54600.0
2012-08-16 15:10:00,46.32,46.36,46.31,46.36,77100.0,40.9728,41.0081,40.9639,41.0081,77100.0
2012-08-16 15:20:00,46.35,46.45,46.34,46.35,104100.0,40.9993,41.0877,40.9904,40.9993,104100.0
2012-08-16 15:30:00,46.34,46.37,46.31,46.37,98700.0,40.9904,41.017,40.9639,41.017,98700.0
2012-08-16 15:40:00,46.38,46.41,46.36,46.4,107100.0,41.0258,41.0524,41.0081,41.0435,107100.0
2012-08-16 15:50:00,46.4,46.41,46.35,46.36,149400.0,41.0435,41.0524,40.9993,41.0081,149400.0
2012-08-17 09:30:00,46.6,46.72,46.33,46.72,175500.0,41.2204,41.3266,40.9816,41.3266,175500.0
2012-08-17 09:40:00,46.74,47.0,46.74,46.89,107400.0,41.3443,41.5743,41.3443,41.477,107400.0
2012-08-17 09:50:00,46.89,46.92,46.72,46.73,25800.0,41.477,41.5035,41.3266,41.3354,25800.0
2012-08-17 10:00:00,46.76,46.89,46.72,46.86,62400.0,41.362,41.477,41.3266,41.4504,62400.0
2012-08-17 10:10:00,46.85,46.86,46.79,46.81,24300.0,41.4416,41.4504,41.3885,41.4062,24300.0
2012-08-17 10:20:00,46.79,46.87,46.78,46.82,29400.0,41.3885,41.4593,41.3796,41.415,29400.0
2012-08-17 10:30:00,46.81,46.87,46.79,46.87,23100.0,41.4062,41.4593,41.3885,41.4593,23100.0
2012-08-17 10:40:00,46.86,46.9,46.84,46.87,21600.0,41.4504,41.4858,41.4327,41.4593,21600.0
2012-08-17 10:50:00,46.89,46.92,46.87,46.88,21900.0,41.477,41.5035,41.4593,41.4681,21900.0
2012-08-17 11:00:00,46.89,46.9,46.87,46.88,14100.0,41.477,41.4858,41.4593,41.4681,14100.0
2012-08-17 11:10:00,46.87,46.9,46.85,46.86,18900.0,41.4593,41.4858,41.4416,41.4504,18900.0
2012-08-17 11:20:00,46.86,46.95,46.86,46.94,11100.0,41.4504,41.53,41.4504,41.5212,11100.0
2012-08-17 11:30:00,46.93,46.97,46.9,46.93,19800.0,41.5123,41.5477,41.4858,41.5123,19800.0
2012-08-17 11:40:00,46.93,46.93,46.91,46.92,11700.0,41.5123,41.5123,41.4946,41.5035,11700.0
2012-08-17 11:50:00,46.94,46.96,46.92,46.94,16500.0,41.5212,41.5389,41.5035,41.5212,16500.0
2012-08-17 12:00:00,46.96,46.96,46.93,46.96,16500.0,41.5389,41.5389,41.5123,41.5389,16500.0
2012-08-17 12:10:00,46.95,46.99,46.94,46.97,12600.0,41.53,41.5654,41.5212,41.5477,12600.0
2012-08-17 12:20:00,46.98,47.04,46.98,47.04,16800.0,41.5566,41.6096,41.5566,41.6096,16800.0
2012-08-17 12:30:00,47.04,47.06,47.03,47.06,19200.0,41.6096,41.6273,41.6008,41.6273,19200.0
2012-08-17 12:40:00,47.04,47.08,47.04,47.05,48300.0,41.6096,41.645,41.6096,41.6185,48300.0
2012-08-17 12:50:00,47.07,47.11,47.05,47.07,37500.0,41.6362,41.6716,41.6185,41.6362,37500.0
2012-08-17 13:00:00,47.08,47.11,47.08,47.11,15000.0,41.645,41.6716,41.645,41.6716,15000.0
2012-08-17 13:10:00,47.1,47.12,47.1,47.12,32400.0,41.6627,41.6804,41.6627,41.6804,32400.0
2012-08-17 13:20:00,47.11,47.15,47.1,47.12,42900.0,41.6716,41.7069,41.6627,41.6804,42900.0
2012-08-17 13:30:00,47.12,47.14,47.12,47.12,8400.0,41.6804,41.6981,41.6804,41.6804,8400.0
2012-08-17 13:40:00,47.11,47.11,47.08,47.09,18900.0,41.6716,41.6716,41.645,41.6539,18900.0
2012-08-17 13:50:00,47.08,47.1,47.06,47.09,19500.0,41.645,41.6627,41.6273,41.6539,19500.0
2012-08-17 14:00:00,47.07,47.07,47.0,47.01,24900.0,41.6362,41.6362,41.5743,41.5831,24900.0
2012-08-17 14:10:00,47.0,47.02,46.99,47.0,5100.0,41.5743,41.5919,41.5654,41.5743,5100.0
2012-08-17 14:20:00,47.01,47.01,46.96,46.99,18000.0,41.5831,41.5831,41.5389,41.5654,18000.0
2012-08-17 14:30:00,46.99,47.02,46.98,47.01,11700.0,41.5654,41.5919,41.5566,41.5831,11700.0
2012-08-17 14:40:00,47.02,47.05,47.02,47.03,18000.0,41.5919,41.6185,41.5919,41.6008,18000.0
2012-08-17 14:50:00,47.03,47.05,47.02,47.04,8700.0,41.6008,41.6185,41.5919,41.6096,8700.0
2012-08-17 15:00:00,47.04,47.06,47.02,47.02,15600.0,41.6096,41.6273,41.5919,41.5919,15600.0
2012-08-17 15:10:00,47.01,47.02,46.98,47.0,15600.0,41.5831,41.5919,41.5566,41.5743,15600.0
2012-08-17 15:20:00,46.99,47.01,46.96,46.99,17100.0,41.5654,41.5831,41.5389,41.5654,17100.0
2012-08-17 15:30:00,46.97,46.98,46.87,46.88,29400.0,41.5477,41.5566,41.4593,41.4681,29400.0
2012-08-17 15:40:00,46.89,46.9,46.85,46.87,69000.0,41.477,41.4858,41.4416,41.4593,69000.0
2012-08-17 15:50:00,46.88,46.96,46.87,46.89,156300.0,41.4681,41.5389,41.4593,41.477,156300.0
2012-08-20 09:30:00,46.89,46.93,46.56,46.56,53700.0,41.477,41.5123,41.185,41.185,53700.0
2012-08-20 09:40:00,46.56,46.61,46.46,46.47,67500.0,41.185,41.2293,41.0966,41.1054,67500.0
2012-08-20 09:50:00,46.48,46.48,46.27,46.31,72600.0,41.1143,41.1143,40.9285,40.9639,72600.0
2012-08-20 10:00:00,46.32,46.34,46.22,46.22,67500.0,40.9728,40.9904,40.8843,40.8843,67500.0
2012-08-20 10:10:00,46.26,46.33,46.23,46.28,58200.0,40.9197,40.9816,40.8931,40.9374,58200.0
2012-08-20 10:20:00,46.3,46.39,46.29,46.34,47400.0,40.9551,41.0347,40.9462,40.9904,47400.0
2012-08-20 10:30:00,46.35,46.37,46.31,46.34,65100.0,40.9993,41.017,40.9639,40.9904,65100.0
2012-08-20 10:40:00,46.34,46.36,46.31,46.32,60300.0,40.9904,41.0081,40.9639,40.9728,60300.0
2012-08-20 10:50:00,46.34,46.38,46.31,46.34,32100.0,40.9904,41.0258,40.9639,40.9904,32100.0
2012-08-20 11:00:00,46.34,46.35,46.25,46.25,32100.0,40.9904,40.9993,40.9108,40.9108,32100.0
2012-08-20 11:10:00,46.25,46.27,46.23,46.25,27300.0,40.9108,40.9285,40.8931,40.9108,27300.0
2012-08-20 11:20:00,46.26,46.28,46.24,46.25,25800.0,40.9197,40.9374,40.902,40.9108,25800.0
2012-08-20 11:30:00,46.26,46.31,46.26,46.28,17100.0,40.9197,40.9639,40.9197,40.9374,17100.0
2012-08-20 11:40:00,46.29,46.33,46.28,46.32,24600.0,40.9462,40.9816,40.9374,40.9728,24600.0
2012-08-20 11:50:00,46.32,46.37,46.32,46.32,22200.0,40.9728,41.017,40.9728,40.9728,22200.0
2012-08-20 12:00:00,46.33,46.42,46.33,46.42,20400.0,40.9816,41.0612,40.9816,41.0612,20400.0
2012-08-20 12:10:00,46.42,46.42,46.38,46.4,15600.0,41.0612,41.0612,41.0258,41.0435,15600.0
2012-08-20 12:20:00,46.4,46.41,46.37,46.4,7800.0,41.0435,41.0524,41.017,41.0435,7800.0
2012-08-20 12:30:00,46.38,46.41,46.34,46.37,14700.0,41.0258,41.0524,40.9904,41.017,14700.0
2012-08-20 12:40:00,46.34,46.36,46.33,46.34,14400.0,40.9904,41.0081,40.9816,40.9904,14400.0
2012-08-20 12:50:00,46.34,46.34,46.27,46.3,54900.0,40.9904,40.9904,40.9285,40.9551,54900.0
2012-08-20 13:00:00,46.3,46.35,46.3,46.33,13800.0,40.9551,40.9993,40.9551,40.9816,13800.0
2012-08-20 13:10:00,46.34,46.4,46.34,46.38,62100.0,40.9904,41.0435,40.9904,41.0258,62100.0
2012-08-20 13:20:00,46.38,46.41,46.38,46.41,13800.0,41.0258,41.0524,41.0258,41.0524,13800.0
2012-08-20 13:30:00,46.4,46.43,46.38,46.38,14100.0,41.0435,41.0701,41.0258,41.0258,14100.0
2012-08-20 13:40:00,46.39,46.4,46.38,46.38,7200.0,41.0347,41.0435,41.0258,41.0258,7200.0
2012-08-20 13:50:00,46.39,46.47,46.39,46.44,25800.0,41.0347,41.1054,41.0347,41.0789,25800.0
2012-08-20 14:00:00,46.43,46.49,46.42,46.49,22800.0,41.0701,41.1231,41.0612,41.1231,22800.0
2012-08-20 14:10:00,46.49,46.61,46.49,46.57,26400.0,41.1231,41.2293,41.1231,41.1939,26400.0
2012-08-20 14:20:00,46.58,46.61,46.58,46.58,18900.0,41.2027,41.2293,41.2027,41.2027,18900.0
2012-08-20 14:30:00,46.58,46.6,46.55,46.55,22200.0,41.2027,41.2204,41.1762,41.1762,22200.0
2012-08-20 14:40:00,46.57,46.6,46.53,46.57,88800.0,41.1939,41.2204,41.1585,41.1939,88800.0
2012-08-20 14:50:00,46.57,46.63,46.57,46.61,75300.0,41.1939,41.247,41.1939,41.2293,75300.0
2012-08-20 15:00:00,46.59,46.61,46.53,46.56,139200.0,41.2116,41.2293,41.1585,41.185,139200.0
2012-08-20 15:10:00,46.57,46.59,46.49,46.58,26100.0,41.1939,41.2116,41.1231,41.2027,26100.0
2012-08-20 15:20:00,46.58,46.61,46.55,46.59,33600.0,41.2027,41.2293,41.1762,41.2116,33600.0
2012-08-20 15:30:00,46.58,46.7,46.57,46.66,90300.0,41.2027,41.3089,41.1939,41.2735,90300.0
2012-08-20 15:40:00,46.66,46.68,46.58,46.62,140100.0,41.2735,41.2912,41.2027,41.2381,140100.0
2012-08-20 15:50:00,46.62,46.64,46.59,46.62,164100.0,41.2381,41.2558,41.2116,41.2381,164100.0
2012-08-21 09:30:00,46.63,46.79,46.33,46.41,95400.0,41.247,41.3885,40.9816,41.0524,95400.0
2012-08-21 09:40:00,46.42,46.57,46.37,46.46,37200.0,41.0612,41.1939,41.017,41.0966,37200.0
2012-08-21 09:50:00,46.49,46.5,46.38,46.46,22500.0,41.1231,41.132,41.0258,41.0966,22500.0
2012-08-21 10:00:00,46.51,46.51,46.4,46.41,21600.0,41.1408,41.1408,41.0435,41.0524,21600.0
2012-08-21 10:10:00,46.42,46.46,46.4,46.46,20400.0,41.0612,41.0966,41.0435,41.0966,20400.0
2012-08-21 10:20:00,46.46,46.52,46.38,46.43,160800.0,41.0966,41.1497,41.0258,41.0701,160800.0
2012-08-21 10:30:00,46.44,46.45,46.28,46.35,56400.0,41.0789,41.0877,40.9374,40.9993,56400.0
2012-08-21 10:40:00,46.33,46.36,46.26,46.27,82200.0,40.9816,41.0081,40.9197,40.9285,82200.0
2012-08-21 10:50:00,46.26,46.28,46.19,46.19,42000.0,40.9197,40.9374,40.8578,40.8578,42000.0
2012-08-21 11:00:00,46.19,46.19,46.1,46.1,48600.0,40.8578,40.8578,40.7781,40.7781,48600.0
2012-08-21 11:10:00,46.1,46.19,46.05,46.17,119400.0,40.7781,40.8578,40.7339,40.8401,119400.0
2012-08-21 11:20:00,46.18,46.18,46.05,46.09,57000.0,40.8489,40.8489,40.7339,40.7693,57000.0
2012-08-21 11:30:00,46.1,46.1,45.99,46.02,84000.0,40.7781,40.7781,40.6808,40.7074,84000.0
2012-08-21 11:40:00,46.02,46.04,45.94,46.01,126900.0,40.7074,40.7251,40.6366,40.6985,126900.0
2012-08-21 11:50:00,46.01,46.04,45.89,45.89,253200.0,40.6985,40.7251,40.5924,40.5924,253200.0
2012-08-21 12:00:00,45.88,45.99,45.83,45.96,60600.0,40.5835,40.6808,40.5393,40.6543,60600.0
2012-08-21 12:10:00,45.96,46.0,45.9,45.9,38400.0,40.6543,40.6897,40.6012,40.6012,38400.0
2012-08-21 12:20:00,45.9,46.01,45.9,45.98,112500.0,40.6012,40.6985,40.6012,40.672,112500.0
2012-08-21 12:30:00,45.98,46.0,45.93,45.98,120300.0,40.672,40.6897,40.6278,40.672,120300.0
2012-08-21 12:40:00,45.98,46.06,45.95,45.99,44400.0,40.672,40.7428,40.6455,40.6808,44400.0
2012-08-21 12:50:00,45.98,46.0,45.95,45.99,63300.0,40.672,40.6897,40.6455,40.6808,63300.0
2012-08-21 13:00:00,45.99,46.03,45.96,45.99,58800.0,40.6808,40.7162,40.6543,40.6808,58800.0
2012-08-21 13:10:00,45.98,45.99,45.9,45.97,199800.0,40.672,40.6808,40.6012,40.6632,199800.0
2012-08-21 13:20:00,45.98,45.98,45.94,45.97,86400.0,40.672,40.672,40.6366,40.6632,86400.0
2012-08-21 13:30:00,45.97,45.98,45.82,45.82,54300.0,40.6632,40.672,40.5305,40.5305,54300.0
2012-08-21 13:40:00,45.83,45.86,45.77,45.78,52500.0,40.5393,40.5659,40.4862,40.4951,52500.0
2012-08-21 13:50:00,45.8,45.86,45.77,45.84,123300.0,40.5128,40.5659,40.4862,40.5482,123300.0
2012-08-21 14:00:00,45.85,45.95,45.85,45.86,138000.0,40.557,40.6455,40.557,40.5659,138000.0
2012-08-21 14:10:00,45.85,45.93,45.84,45.9,137700.0,40.557,40.6278,40.5482,40.6012,137700.0
2012-08-21 14:20:00,45.89,45.92,45.86,45.88,177900.0,40.5924,40.6189,40.5659,40.5835,177900.0
2012-08-21 14:30:00,45.89,45.96,45.82,45.85,158700.0,40.5924,40.6543,40.5305,40.557,158700.0
2012-08-21 14:40:00,45.85,45.99,45.85,45.96,86700.0,40.557,40.6808,40.557,40.6543,86700.0
2012-08-21 14:50:00,45.96,45.99,45.89,45.9,129300.0,40.6543,40.6808,40.5924,40.6012,129300.0
2012-08-21 15:00:00,45.9,45.92,45.83,45.84,92700.0,40.6012,40.6189,40.5393,40.5482,92700.0
2012-08-21 15:10:00,45.84,45.9,45.82,45.88,143700.0,40.5482,40.6012,40.5305,40.5835,143700.0
2012-08-21 15:20:00,45.88,45.9,45.78,45.83,66600.0,40.5835,40.6012,40.4951,40.5393,66600.0
2012-08-21 15:30:00,45.84,45.93,45.81,45.91,93900.0,40.5482,40.6278,40.5216,40.6101,93900.0
2012-08-21 15:40:00,45.92,45.97,45.89,45.94,112800.0,40.6189,40.6632,40.5924,40.6366,112800.0
2012-08-21 15:50:00,45.94,45.95,45.88,45.93,107400.0,40.6366,40.6455,40.5835,40.6278,107400.0
2012-08-22 09:30:00,45.63,46.1,45.63,45.94,125100.0,40.3624,40.7781,40.3624,40.6366,125100.0
2012-08-22 09:40:00,45.94,46.05,45.85,46.01,114600.0,40.6366,40.7339,40.557,40.6985,114600.0
2012-08-22 09:50:00,46.01,46.05,45.83,45.87,96000.0,40.6985,40.7339,40.5393,40.5747,96000.0
2012-08-22 10:00:00,45.85,45.93,45.77,45.77,214200.0,40.557,40.6278,40.4862,40.4862,214200.0
2012-08-22 10:10:00,45.78,45.79,45.5,45.63,139800.0,40.4951,40.5039,40.2474,40.3624,139800.0
2012-08-22 10:20:00,45.66,45.81,45.66,45.76,78000.0,40.3889,40.5216,40.3889,40.4774,78000.0
2012-08-22 10:30:00,45.8,45.82,45.69,45.71,184800.0,40.5128,40.5305,40.4155,40.4332,184800.0
2012-08-22 10:40:00,45.69,45.8,45.67,45.74,195000.0,40.4155,40.5128,40.3978,40.4597,195000.0
2012-08-22 10:50:00,45.72,45.83,45.72,45.77,113700.0,40.442,40.5393,40.442,40.4862,113700.0
2012-08-22 11:00:00,45.77,45.9,45.76,45.86,72600.0,40.4862,40.6012,40.4774,40.5659,72600.0
2012-08-22 11:10:00,45.86,45.92,45.85,45.88,126900.0,40.5659,40.6189,40.557,40.5835,126900.0
2012-08-22 11:20:00,45.88,45.95,45.88,45.92,120600.0,40.5835,40.6455,40.5835,40.6189,120600.0
2012-08-22 11:30:00,45.91,46.03,45.87,46.0,85800.0,40.6101,40.7162,40.5747,40.6897,85800.0
2012-08-22 11:40:00,46.0,46.06,45.96,46.04,65100.0,40.6897,40.7428,40.6543,40.7251,65100.0
2012-08-22 11:50:00,46.04,46.11,46.04,46.1,51600.0,40.7251,40.787,40.7251,40.7781,51600.0
2012-08-22 12:00:00,46.13,46.16,46.11,46.12,29700.0,40.8047,40.8312,40.787,40.7958,29700.0
2012-08-22 12:10:00,46.13,46.18,46.11,46.14,25200.0,40.8047,40.8489,40.787,40.8135,25200.0
2012-08-22 12:20:00,46.14,46.16,46.08,46.15,202200.0,40.8135,40.8312,40.7605,40.8224,202200.0
2012-08-22 12:30:00,46.15,46.18,46.11,46.13,29100.0,40.8224,40.8489,40.787,40.8047,29100.0
2012-08-22 12:40:00,46.13,46.17,46.09,46.15,79200.0,40.8047,40.8401,40.7693,40.8224,79200.0
2012-08-22 12:50:00,46.15,46.24,46.15,46.21,103500.0,40.8224,40.902,40.8224,40.8755,103500.0
2012-08-22 13:00:00,46.21,46.31,46.21,46.27,33600.0,40.8755,40.9639,40.8755,40.9285,33600.0
2012-08-22 13:10:00,46.26,46.29,46.25,46.27,107700.0,40.9197,40.9462,40.9108,40.9285,107700.0
2012-08-22 13:20:00,46.28,46.32,46.25,46.26,38400.0,40.9374,40.9728,40.9108,40.9197,38400.0
2012-08-22 13:30:00,46.26,46.28,46.18,46.18,61200.0,40.9197,40.9374,40.8489,40.8489,61200.0
2012-08-22 13:40:00,46.18,46.19,46.13,46.14,33600.0,40.8489,40.8578,40.8047,40.8135,33600.0
2012-08-22 13:50:00,46.14,46.15,46.04,46.04,81300.0,40.8135,40.8224,40.7251,40.7251,81300.0
2012-08-22 14:00:00,46.05,46.18,46.05,46.05,96600.0,40.7339,40.8489,40.7339,40.7339,96600.0
2012-08-22 14:10:00,46.04,46.1,46.04,46.05,62100.0,40.7251,40.7781,40.7251,40.7339,62100.0
2012-08-22 14:20:00,46.06,46.11,46.04,46.1,161700.0,40.7428,40.787,40.7251,40.7781,161700.0
2012-08-22 14:30:00,46.09,46.25,46.07,46.23,50700.0,40.7693,40.9108,40.7516,40.8931,50700.0
2012-08-22 14:40:00,46.23,46.36,46.19,46.35,104400.0,40.8931,41.0081,40.8578,40.9993,104400.0
2012-08-22 14:50:00,46.37,46.41,46.31,46.34,55500.0,41.017,41.0524,40.9639,40.9904,55500.0
2012-08-22 15:00:00,46.33,46.4,46.32,46.39,30900.0,40.9816,41.0435,40.9728,41.0347,30900.0
2012-08-22 15:10:00,46.38,46.38,46.28,46.31,39900.0,41.0258,41.0258,40.9374,40.9639,39900.0
2012-08-22 15:20:00,46.31,46.31,46.2,46.28,103200.0,40.9639,40.9639,40.8666,40.9374,103200.0
2012-08-22 15:30:00,46.29,46.36,46.28,46.34,69300.0,40.9462,41.0081,40.9374,40.9904,69300.0
2012-08-22 15:40:00,46.35,46.39,46.33,46.39,84000.0,40.9993,41.0347,40.9816,41.0347,84000.0
2012-08-22 15:50:00,46.39,46.47,46.35,46.45,243000.0,41.0347,41.1054,40.9993,41.0877,243000.0
2012-08-23 09:30:00,46.43,46.59,46.25,46.47,39000.0,41.0701,41.2116,40.9108,41.1054,39000.0
2012-08-23 09:40:00,46.44,46.46,46.37,46.46,66300.0,41.0789,41.0966,41.017,41.0966,66300.0
2012-08-23 09:50:00,46.39,46.5,46.33,46.43,19500.0,41.0347,41.132,40.9816,41.0701,19500.0
2012-08-23 10:00:00,46.52,46.57,46.45,46.57,20100.0,41.1497,41.1939,41.0877,41.1939,20100.0
2012-08-23 10:10:00,46.57,46.57,46.41,46.43,132000.0,41.1939,41.1939,41.0524,41.0701,132000.0
2012-08-23 10:20:00,46.46,46.51,46.41,46.47,125400.0,41.0966,41.1408,41.0524,41.1054,125400.0
2012-08-23 10:30:00,46.47,46.53,46.4,46.43,132600.0,41.1054,41.1585,41.0435,41.0701,132600.0
2012-08-23 10:40:00,46.43,46.56,46.41,46.54,105900.0,41.0701,41.185,41.0524,41.1674,105900.0
2012-08-23 10:50:00,46.54,46.73,46.5,46.72,82800.0,41.1674,41.3354,41.132,41.3266,82800.0
2012-08-23 11:00:00,46.73,46.78,46.67,46.7,85500.0,41.3354,41.3796,41.2823,41.3089,85500.0
2012-08-23 11:10:00,46.69,46.89,46.66,46.89,35400.0,41.3,41.477,41.2735,41.477,35400.0
2012-08-23 11:20:00,46.87,46.98,46.81,46.93,99000.0,41.4593,41.5566,41.4062,41.5123,99000.0
2012-08-23 11:30:00,46.93,46.96,46.86,46.93,75300.0,41.5123,41.5389,41.4504,41.5123,75300.0
2012-08-23 11:40:00,46.93,46.95,46.86,46.93,27000.0,41.5123,41.53,41.4504,41.5123,27000.0
2012-08-23 11:50:00,46.91,46.91,46.79,46.8,75600.0,41.4946,41.4946,41.3885,41.3973,75600.0
2012-08-23 12:00:00,46.8,46.83,46.7,46.72,42600.0,41.3973,41.4239,41.3089,41.3266,42600.0
2012-08-23 12:10:00,46.75,46.78,46.71,46.75,16500.0,41.3531,41.3796,41.3177,41.3531,16500.0
2012-08-23 12:20:00,46.75,46.77,46.71,46.75,20100.0,41.3531,41.3708,41.3177,41.3531,20100.0
2012-08-23 12:30:00,46.75,46.77,46.72,46.72,27300.0,41.3531,41.3708,41.3266,41.3266,27300.0
2012-08-23 12:40:00,46.73,46.81,46.73,46.75,18300.0,41.3354,41.4062,41.3354,41.3531,18300.0
2012-08-23 12:50:00,46.73,46.76,46.72,46.74,13800.0,41.3354,41.362,41.3266,41.3443,13800.0
2012-08-23 13:00:00,46.75,46.75,46.66,46.67,26700.0,41.3531,41.3531,41.2735,41.2823,26700.0
2012-08-23 13:10:00,46.67,46.74,46.65,46.72,44400.0,41.2823,41.3443,41.2647,41.3266,44400.0
2012-08-23 13:20:00,46.72,46.72,46.6,46.68,32400.0,41.3266,41.3266,41.2204,41.2912,32400.0
2012-08-23 13:30:00,46.68,46.68,46.56,46.56,27900.0,41.2912,41.2912,41.185,41.185,27900.0
2012-08-23 13:40:00,46.55,46.62,46.55,46.62,23700.0,41.1762,41.2381,41.1762,41.2381,23700.0
2012-08-23 13:50:00,46.62,46.69,46.6,46.67,147600.0,41.2381,41.3,41.2204,41.2823,147600.0
2012-08-23 14:00:00,46.67,46.67,46.55,46.6,52200.0,41.2823,41.2823,41.1762,41.2204,52200.0
2012-08-23 14:10:00,46.61,46.62,46.56,46.58,9900.0,41.2293,41.2381,41.185,41.2027,9900.0
2012-08-23 14:20:00,46.56,46.61,46.53,46.54,12000.0,41.185,41.2293,41.1585,41.1674,12000.0
2012-08-23 14:30:00,46.54,46.58,46.5,46.57,61500.0,41.1674,41.2027,41.132,41.1939,61500.0
2012-08-23 14:40:00,46.57,46.65,46.57,46.63,56100.0,41.1939,41.2647,41.1939,41.247,56100.0
2012-08-23 14:50:00,46.62,46.62,46.48,46.5,39300.0,41.2381,41.2381,41.1143,41.132,39300.0
2012-08-23 15:00:00,46.51,46.61,46.5,46.6,33900.0,41.1408,41.2293,41.132,41.2204,33900.0
2012-08-23 15:10:00,46.61,46.63,46.57,46.61,22800.0,41.2293,41.247,41.1939,41.2293,22800.0
2012-08-23 15:20:00,46.61,46.63,46.53,46.63,34500.0,41.2293,41.247,41.1585,41.247,34500.0
2012-08-23 15:30:00,46.62,46.66,46.58,46.62,50400.0,41.2381,41.2735,41.2027,41.2381,50400.0
2012-08-23 15:40:00,46.62,46.66,46.6,46.62,65700.0,41.2381,41.2735,41.2204,41.2381,65700.0
2012-08-23 15:50:00,46.61,46.66,46.57,46.63,112200.0,41.2293,41.2735,41.1939,41.247,112200.0
2012-08-24 09:30:00,46.66,47.33,46.51,47.27,276000.0,41.2735,41.8662,41.1408,41.8131,276000.0
2012-08-24 09:40:00,47.27,47.75,47.25,47.69,332100.0,41.8131,42.2377,41.7954,42.1846,332100.0
2012-08-24 09:50:00,47.68,47.79,47.6,47.74,315300.0,42.1758,42.2731,42.105,42.2288,315300.0
2012-08-24 10:00:00,47.75,47.78,47.6,47.67,328200.0,42.2377,42.2642,42.105,42.1669,328200.0
2012-08-24 10:10:00,47.66,47.67,47.46,47.46,330600.0,42.1581,42.1669,41.9811,41.9811,330600.0
2012-08-24 10:20:00,47.46,47.51,47.41,47.45,95700.0,41.9811,42.0254,41.9369,41.9723,95700.0
2012-08-24 10:30:00,47.46,47.52,47.45,47.5,183300.0,41.9811,42.0342,41.9723,42.0165,183300.0
2012-08-24 10:40:00,47.5,47.52,47.45,47.47,185100.0,42.0165,42.0342,41.9723,41.99,185100.0
2012-08-24 10:50:00,47.46,47.52,47.46,47.51,90300.0,41.9811,42.0342,41.9811,42.0254,90300.0
2012-08-24 11:00:00,47.51,47.63,47.47,47.58,164100.0,42.0254,42.1315,41.99,42.0873,164100.0
2012-08-24 11:10:00,47.59,47.66,47.57,47.59,50100.0,42.0961,42.1581,42.0785,42.0961,50100.0
2012-08-24 11:20:00,47.59,47.63,47.54,47.55,131400.0,42.0961,42.1315,42.0519,42.0608,131400.0
2012-08-24 11:30:00,47.55,47.63,47.55,47.62,106500.0,42.0608,42.1315,42.0608,42.1227,106500.0
2012-08-24 11:40:00,47.62,47.63,47.54,47.58,38400.0,42.1227,42.1315,42.0519,42.0873,38400.0
2012-08-24 11:50:00,47.58,47.64,47.56,47.64,140400.0,42.0873,42.1404,42.0696,42.1404,140400.0
2012-08-24 12:00:00,47.63,47.69,47.63,47.65,170400.0,42.1315,42.1846,42.1315,42.1492,170400.0
2012-08-24 12:10:00,47.65,47.67,47.63,47.65,63300.0,42.1492,42.1669,42.1315,42.1492,63300.0
2012-08-24 12:20:00,47.65,47.67,47.63,47.66,169200.0,42.1492,42.1669,42.1315,42.1581,169200.0
2012-08-24 12:30:00,47.65,47.67,47.65,47.66,43500.0,42.1492,42.1669,42.1492,42.1581,43500.0
2012-08-24 12:40:00,47.64,47.67,47.64,47.65,28500.0,42.1404,42.1669,42.1404,42.1492,28500.0
2012-08-24 12:50:00,47.64,47.66,47.61,47.61,15900.0,42.1404,42.1581,42.1138,42.1138,15900.0
2012-08-24 13:00:00,47.62,47.62,47.56,47.57,66000.0,42.1227,42.1227,42.0696,42.0785,66000.0
2012-08-24 13:10:00,47.57,47.57,47.52,47.56,25500.0,42.0785,42.0785,42.0342,42.0696,25500.0
2012-08-24 13:20:00,47.56,47.56,47.51,47.54,61500.0,42.0696,42.0696,42.0254,42.0519,61500.0
2012-08-24 13:30:00,47.53,47.58,47.51,47.56,69900.0,42.0431,42.0873,42.0254,42.0696,69900.0
2012-08-24 13:40:00,47.56,47.57,47.53,47.55,44400.0,42.0696,42.0785,42.0431,42.0608,44400.0
2012-08-24 13:50:00,47.56,47.57,47.52,47.53,30000.0,42.0696,42.0785,42.0342,42.0431,30000.0
2012-08-24 14:00:00,47.53,47.56,47.52,47.56,45300.0,42.0431,42.0696,42.0342,42.0696,45300.0
2012-08-24 14:10:00,47.56,47.57,47.55,47.55,38400.0,42.0696,42.0785,42.0608,42.0608,38400.0
2012-08-24 14:20:00,47.56,47.58,47.55,47.56,54000.0,42.0696,42.0873,42.0608,42.0696,54000.0
2012-08-24 14:30:00,47.56,47.58,47.53,47.56,48600.0,42.0696,42.0873,42.0431,42.0696,48600.0
2012-08-24 14:40:00,47.55,47.58,47.54,47.56,33600.0,42.0608,42.0873,42.0519,42.0696,33600.0
2012-08-24 14:50:00,47.55,47.58,47.53,47.56,26400.0,42.0608,42.0873,42.0431,42.0696,26400.0
2012-08-24 15:00:00,47.56,47.58,47.53,47.57,59700.0,42.0696,42.0873,42.0431,42.0785,59700.0
2012-08-24 15:10:00,47.56,47.6,47.55,47.58,51600.0,42.0696,42.105,42.0608,42.0873,51600.0
2012-08-24 15:20:00,47.58,47.62,47.55,47.58,58200.0,42.0873,42.1227,42.0608,42.0873,58200.0
2012-08-24 15:30:00,47.57,47.61,47.55,47.56,150900.0,42.0785,42.1138,42.0608,42.0696,150900.0
2012-08-24 15:40:00,47.56,47.65,47.52,47.57,167700.0,42.0696,42.1492,42.0342,42.0785,167700.0
2012-08-24 15:50:00,47.58,47.58,47.51,47.55,170100.0,42.0873,42.0873,42.0254,42.0608,170100.0
2012-08-27 09:30:00,47.45,47.57,47.44,47.49,96600.0,41.9723,42.0785,41.9635,42.0077,96600.0
2012-08-27 09:40:00,47.51,47.51,47.37,47.47,54600.0,42.0254,42.0254,41.9015,41.99,54600.0
2012-08-27 09:50:00,47.44,47.45,47.29,47.3,27600.0,41.9635,41.9723,41.8308,41.8396,27600.0
2012-08-27 10:00:00,47.29,47.31,47.23,47.27,46200.0,41.8308,41.8485,41.7777,41.8131,46200.0
2012-08-27 10:10:00,47.28,47.38,47.25,47.36,37800.0,41.8219,41.9104,41.7954,41.8927,37800.0
2012-08-27 10:20:00,47.34,47.34,47.26,47.3,164400.0,41.875,41.875,41.8042,41.8396,164400.0
2012-08-27 10:30:00,47.3,47.39,47.26,47.37,55500.0,41.8396,41.9192,41.8042,41.9015,55500.0
2012-08-27 10:40:00,47.37,47.46,47.32,47.46,79800.0,41.9015,41.9811,41.8573,41.9811,79800.0
2012-08-27 10:50:00,47.46,47.49,47.43,47.47,26100.0,41.9811,42.0077,41.9546,41.99,26100.0
2012-08-27 11:00:00,47.45,47.49,47.41,47.43,44100.0,41.9723,42.0077,41.9369,41.9546,44100.0
2012-08-27 11:10:00,47.43,47.49,47.4,47.47,49500.0,41.9546,42.0077,41.9281,41.99,49500.0
2012-08-27 11:20:00,47.47,47.47,47.39,47.41,56700.0,41.99,41.99,41.9192,41.9369,56700.0
2012-08-27 11:30:00,47.41,47.46,47.4,47.43,37500.0,41.9369,41.9811,41.9281,41.9546,37500.0
2012-08-27 11:40:00,47.45,47.49,47.4,47.48,63900.0,41.9723,42.0077,41.9281,41.9988,63900.0
2012-08-27 11:50:00,47.47,47.49,47.45,47.48,20400.0,41.99,42.0077,41.9723,41.9988,20400.0
2012-08-27 12:00:00,47.48,47.52,47.47,47.5,22800.0,41.9988,42.0342,41.99,42.0165,22800.0
2012-08-27 12:10:00,47.5,47.57,47.5,47.56,37800.0,42.0165,42.0785,42.0165,42.0696,37800.0
2012-08-27 12:20:00,47.55,47.56,47.52,47.55,51600.0,42.0608,42.0696,42.0342,42.0608,51600.0
2012-08-27 12:30:00,47.56,47.56,47.49,47.55,92100.0,42.0696,42.0696,42.0077,42.0608,92100.0
2012-08-27 12:40:00,47.55,47.57,47.54,47.56,24300.0,42.0608,42.0785,42.0519,42.0696,24300.0
2012-08-27 12:50:00,47.54,47.55,47.52,47.55,12900.0,42.0519,42.0608,42.0342,42.0608,12900.0
2012-08-27 13:00:00,47.55,47.56,47.52,47.55,89100.0,42.0608,42.0696,42.0342,42.0608,89100.0
2012-08-27 13:10:00,47.55,47.57,47.52,47.54,198600.0,42.0608,42.0785,42.0342,42.0519,198600.0
2012-08-27 13:20:00,47.54,47.63,47.54,47.6,47400.0,42.0519,42.1315,42.0519,42.105,47400.0
2012-08-27 13:30:00,47.61,47.61,47.47,47.56,163800.0,42.1138,42.1138,41.99,42.0696,163800.0
2012-08-27 13:40:00,47.55,47.58,47.52,47.57,33000.0,42.0608,42.0873,42.0342,42.0785,33000.0
2012-08-27 13:50:00,47.56,47.61,47.54,47.6,21600.0,42.0696,42.1138,42.0519,42.105,21600.0
2012-08-27 14:00:00,47.6,47.62,47.57,47.57,15900.0,42.105,42.1227,42.0785,42.0785,15900.0
2012-08-27 14:10:00,47.58,47.63,47.55,47.62,28200.0,42.0873,42.1315,42.0608,42.1227,28200.0
2012-08-27 14:20:00,47.63,47.72,47.62,47.69,111000.0,42.1315,42.2111,42.1227,42.1846,111000.0
2012-08-27 14:30:00,47.67,47.71,47.64,47.69,29100.0,42.1669,42.2023,42.1404,42.1846,29100.0
2012-08-27 14:40:00,47.72,47.72,47.67,47.69,59700.0,42.2111,42.2111,42.1669,42.1846,59700.0
2012-08-27 14:50:00,47.68,47.7,47.67,47.67,23100.0,42.1758,42.1934,42.1669,42.1669,23100.0
2012-08-27 15:00:00,47.67,47.69,47.63,47.64,34200.0,42.1669,42.1846,42.1315,42.1404,34200.0
2012-08-27 15:10:00,47.63,47.64,47.58,47.61,31800.0,42.1315,42.1404,42.0873,42.1138,31800.0
2012-08-27 15:20:00,47.6,47.62,47.55,47.61,36600.0,42.105,42.1227,42.0608,42.1138,36600.0
2012-08-27 15:30:00,47.6,47.62,47.5,47.51,60000.0,42.105,42.1227,42.0165,42.0254,60000.0
2012-08-27 15:40:00,47.51,47.6,47.49,47.56,74100.0,42.0254,42.105,42.0077,42.0696,74100.0
2012-08-27 15:50:00,47.57,47.59,47.5,47.54,89100.0,42.0785,42.0961,42.0165,42.0519,89100.0
2012-08-28 09:30:00,47.46,47.51,47.36,47.5,37500.0,41.9811,42.0254,41.8927,42.0165,37500.0
2012-08-28 09:40:00,47.51,47.53,47.41,47.47,42600.0,42.0254,42.0431,41.9369,41.99,42600.0
2012-08-28 09:50:00,47.45,47.45,47.27,47.27,30900.0,41.9723,41.9723,41.8131,41.8131,30900.0
2012-08-28 10:00:00,47.26,47.36,47.22,47.34,54900.0,41.8042,41.8927,41.7689,41.875,54900.0
2012-08-28 10:10:00,47.35,47.47,47.34,47.43,111000.0,41.8838,41.99,41.875,41.9546,111000.0
2012-08-28 10:20:00,47.43,47.57,47.42,47.54,128400.0,41.9546,42.0785,41.9458,42.0519,128400.0
2012-08-28 10:30:00,47.55,47.58,47.49,47.57,31800.0,42.0608,42.0873,42.0077,42.0785,31800.0
2012-08-28 10:40:00,47.57,47.57,47.49,47.51,41100.0,42.0785,42.0785,42.0077,42.0254,41100.0
2012-08-28 10:50:00,47.49,47.54,47.44,47.44,39600.0,42.0077,42.0519,41.9635,41.9635,39600.0
2012-08-28 11:00:00,47.45,47.45,47.27,47.31,84300.0,41.9723,41.9723,41.8131,41.8485,84300.0
2012-08-28 11:10:00,47.32,47.34,47.14,47.2,67800.0,41.8573,41.875,41.6981,41.7512,67800.0
2012-08-28 11:20:00,47.19,47.27,47.17,47.27,39600.0,41.7423,41.8131,41.7246,41.8131,39600.0
2012-08-28 11:30:00,47.26,47.4,47.23,47.38,47100.0,41.8042,41.9281,41.7777,41.9104,47100.0
2012-08-28 11:40:00,47.38,47.5,47.35,47.49,20400.0,41.9104,42.0165,41.8838,42.0077,20400.0
2012-08-28 11:50:00,47.47,47.5,47.41,47.5,14400.0,41.99,42.0165,41.9369,42.0165,14400.0
2012-08-28 12:00:00,47.5,47.53,47.48,47.48,15300.0,42.0165,42.0431,41.9988,41.9988,15300.0
2012-08-28 12:10:00,47.5,47.52,47.49,47.51,11100.0,42.0165,42.0342,42.0077,42.0254,11100.0
2012-08-28 12:20:00,47.5,47.53,47.49,47.49,10200.0,42.0165,42.0431,42.0077,42.0077,10200.0
2012-08-28 12:30:00,47.5,47.5,47.45,47.45,17400.0,42.0165,42.0165,41.9723,41.9723,17400.0
2012-08-28 12:40:00,47.44,47.45,47.38,47.42,37800.0,41.9635,41.9723,41.9104,41.9458,37800.0
2012-08-28 12:50:00,47.41,47.44,47.37,47.44,29100.0,41.9369,41.9635,41.9015,41.9635,29100.0
2012-08-28 13:00:00,47.44,47.45,47.35,47.38,21600.0,41.9635,41.9723,41.8838,41.9104,21600.0
2012-08-28 13:10:00,47.36,47.42,47.34,47.4,62400.0,41.8927,41.9458,41.875,41.9281,62400.0
2012-08-28 13:20:00,47.4,47.45,47.37,47.42,36900.0,41.9281,41.9723,41.9015,41.9458,36900.0
2012-08-28 13:30:00,47.43,47.49,47.42,47.49,47400.0,41.9546,42.0077,41.9458,42.0077,47400.0
2012-08-28 13:40:00,47.5,47.54,47.47,47.52,49500.0,42.0165,42.0519,41.99,42.0342,49500.0
2012-08-28 13:50:00,47.51,47.51,47.43,47.5,12900.0,42.0254,42.0254,41.9546,42.0165,12900.0
2012-08-28 14:00:00,47.5,47.5,47.46,47.48,11100.0,42.0165,42.0165,41.9811,41.9988,11100.0
2012-08-28 14:10:00,47.48,47.54,47.45,47.54,19800.0,41.9988,42.0519,41.9723,42.0519,19800.0
2012-08-28 14:20:00,47.54,47.62,47.54,47.62,15000.0,42.0519,42.1227,42.0519,42.1227,15000.0
2012-08-28 14:30:00,47.62,47.62,47.58,47.6,19800.0,42.1227,42.1227,42.0873,42.105,19800.0
2012-08-28 14:40:00,47.6,47.65,47.6,47.62,25200.0,42.105,42.1492,42.105,42.1227,25200.0
2012-08-28 14:50:00,47.61,47.63,47.58,47.62,21000.0,42.1138,42.1315,42.0873,42.1227,21000.0
2012-08-28 15:00:00,47.62,47.69,47.62,47.67,92400.0,42.1227,42.1846,42.1227,42.1669,92400.0
2012-08-28 15:10:00,47.66,47.69,47.61,47.61,113100.0,42.1581,42.1846,42.1138,42.1138,113100.0
2012-08-28 15:20:00,47.61,47.61,47.54,47.54,23700.0,42.1138,42.1138,42.0519,42.0519,23700.0
2012-08-28 15:30:00,47.55,47.58,47.53,47.57,37200.0,42.0608,42.0873,42.0431,42.0785,37200.0
2012-08-28 15:40:00,47.59,47.6,47.53,47.54,48600.0,42.0961,42.105,42.0431,42.0519,48600.0
2012-08-28 15:50:00,47.55,47.55,47.49,47.51,80100.0,42.0608,42.0608,42.0077,42.0254,80100.0
2012-08-29 09:30:00,47.55,47.68,47.51,47.59,25200.0,42.0608,42.1758,42.0254,42.0961,25200.0
2012-08-29 09:40:00,47.58,47.61,47.51,47.61,29100.0,42.0873,42.1138,42.0254,42.1138,29100.0
2012-08-29 09:50:00,47.62,47.62,47.54,47.58,68700.0,42.1227,42.1227,42.0519,42.0873,68700.0
2012-08-29 10:00:00,47.64,47.68,47.63,47.65,79500.0,42.1404,42.1758,42.1315,42.1492,79500.0
2012-08-29 10:10:00,47.65,47.75,47.64,47.74,48600.0,42.1492,42.2377,42.1404,42.2288,48600.0
2012-08-29 10:20:00,47.75,47.78,47.72,47.78,30300.0,42.2377,42.2642,42.2111,42.2642,30300.0
2012-08-29 10:30:00,47.78,47.98,47.74,47.98,103800.0,42.2642,42.4411,42.2288,42.4411,103800.0
2012-08-29 10:40:00,47.95,48.11,47.95,47.95,121500.0,42.4146,42.5561,42.4146,42.4146,121500.0
2012-08-29 10:50:00,47.95,48.02,47.92,47.97,61500.0,42.4146,42.4765,42.388,42.4323,61500.0
2012-08-29 11:00:00,47.96,47.98,47.94,47.95,29100.0,42.4234,42.4411,42.4057,42.4146,29100.0
2012-08-29 11:10:00,47.96,48.0,47.96,48.0,46800.0,42.4234,42.4588,42.4234,42.4588,46800.0
2012-08-29 11:20:00,48.0,48.02,47.96,47.99,83100.0,42.4588,42.4765,42.4234,42.45,83100.0
2012-08-29 11:30:00,47.98,48.02,47.95,48.02,85200.0,42.4411,42.4765,42.4146,42.4765,85200.0
2012-08-29 11:40:00,48.01,48.09,48.01,48.09,38700.0,42.4677,42.5384,42.4677,42.5384,38700.0
2012-08-29 11:50:00,48.09,48.11,48.08,48.08,11700.0,42.5384,42.5561,42.5296,42.5296,11700.0
2012-08-29 12:00:00,48.09,48.17,48.08,48.16,42900.0,42.5384,42.6092,42.5296,42.6003,42900.0
2012-08-29 12:10:00,48.13,48.19,48.12,48.19,54300.0,42.5738,42.6269,42.565,42.6269,54300.0
2012-08-29 12:20:00,48.19,48.21,48.18,48.2,39900.0,42.6269,42.6446,42.618,42.6357,39900.0
2012-08-29 12:30:00,48.2,48.2,48.17,48.18,30000.0,42.6357,42.6357,42.6092,42.618,30000.0
2012-08-29 12:40:00,48.19,48.2,48.18,48.2,38400.0,42.6269,42.6357,42.618,42.6357,38400.0
2012-08-29 12:50:00,48.19,48.2,48.18,48.2,24600.0,42.6269,42.6357,42.618,42.6357,24600.0
2012-08-29 13:00:00,48.2,48.21,48.16,48.16,36000.0,42.6357,42.6446,42.6003,42.6003,36000.0
2012-08-29 13:10:00,48.16,48.2,48.14,48.18,37500.0,42.6003,42.6357,42.5826,42.618,37500.0
2012-08-29 13:20:00,48.16,48.19,48.16,48.18,8400.0,42.6003,42.6269,42.6003,42.618,8400.0
2012-08-29 13:30:00,48.17,48.17,48.14,48.14,43800.0,42.6092,42.6092,42.5826,42.5826,43800.0
2012-08-29 13:40:00,48.15,48.18,48.14,48.14,95100.0,42.5915,42.618,42.5826,42.5826,95100.0
2012-08-29 13:50:00,48.15,48.16,48.14,48.14,33000.0,42.5915,42.6003,42.5826,42.5826,33000.0
2012-08-29 14:00:00,48.14,48.14,48.08,48.09,16200.0,42.5826,42.5826,42.5296,42.5384,16200.0
2012-08-29 14:10:00,48.09,48.17,48.09,48.17,29700.0,42.5384,42.6092,42.5384,42.6092,29700.0
2012-08-29 14:20:00,48.17,48.2,48.16,48.18,18000.0,42.6092,42.6357,42.6003,42.618,18000.0
2012-08-29 14:30:00,48.19,48.23,48.17,48.23,62100.0,42.6269,42.6623,42.6092,42.6623,62100.0
2012-08-29 14:40:00,48.23,48.23,48.2,48.21,22800.0,42.6623,42.6623,42.6357,42.6446,22800.0
2012-08-29 14:50:00,48.22,48.24,48.2,48.23,42600.0,42.6534,42.6711,42.6357,42.6623,42600.0
2012-08-29 15:00:00,48.23,48.25,48.22,48.22,51000.0,42.6623,42.68,42.6534,42.6534,51000.0
2012-08-29 15:10:00,48.22,48.25,48.22,48.25,44100.0,42.6534,42.68,42.6534,42.68,44100.0
2012-08-29 15:20:00,48.25,48.3,48.24,48.28,56400.0,42.68,42.7242,42.6711,42.7065,56400.0
2012-08-29 15:30:00,48.3,48.3,48.21,48.22,66600.0,42.7242,42.7242,42.6446,42.6534,66600.0
2012-08-29 15:40:00,48.22,48.28,48.17,48.19,91500.0,42.6534,42.7065,42.6092,42.6269,91500.0
2012-08-29 15:50:00,48.19,48.23,48.16,48.2,185100.0,42.6269,42.6623,42.6003,42.6357,185100.0
2012-08-30 09:30:00,48.12,48.12,47.92,48.03,72900.0,42.565,42.565,42.388,42.4853,72900.0
2012-08-30 09:40:00,48.01,48.13,47.94,48.11,37500.0,42.4677,42.5738,42.4057,42.5561,37500.0
2012-08-30 09:50:00,48.07,48.07,47.85,47.86,60300.0,42.5207,42.5207,42.3261,42.335,60300.0
2012-08-30 10:00:00,47.86,47.95,47.83,47.93,48300.0,42.335,42.4146,42.3084,42.3969,48300.0
2012-08-30 10:10:00,47.93,47.96,47.8,47.8,33000.0,42.3969,42.4234,42.2819,42.2819,33000.0
2012-08-30 10:20:00,47.8,47.8,47.67,47.69,57600.0,42.2819,42.2819,42.1669,42.1846,57600.0
2012-08-30 10:30:00,47.71,47.79,47.71,47.72,37200.0,42.2023,42.2731,42.2023,42.2111,37200.0
2012-08-30 10:40:00,47.73,47.73,47.67,47.68,27900.0,42.22,42.22,42.1669,42.1758,27900.0
2012-08-30 10:50:00,47.69,47.72,47.62,47.72,55800.0,42.1846,42.2111,42.1227,42.2111,55800.0
2012-08-30 11:00:00,47.73,47.75,47.7,47.71,39000.0,42.22,42.2377,42.1934,42.2023,39000.0
2012-08-30 11:10:00,47.71,47.71,47.65,47.68,43800.0,42.2023,42.2023,42.1492,42.1758,43800.0
2012-08-30 11:20:00,47.69,47.71,47.68,47.69,54000.0,42.1846,42.2023,42.1758,42.1846,54000.0
2012-08-30 11:30:00,47.69,47.69,47.66,47.67,48300.0,42.1846,42.1846,42.1581,42.1669,48300.0
2012-08-30 11:40:00,47.67,47.73,47.65,47.66,33900.0,42.1669,42.22,42.1492,42.1581,33900.0
2012-08-30 11:50:00,47.66,47.67,47.63,47.63,50700.0,42.1581,42.1669,42.1315,42.1315,50700.0
2012-08-30 12:00:00,47.64,47.64,47.58,47.58,39000.0,42.1404,42.1404,42.0873,42.0873,39000.0
2012-08-30 12:10:00,47.58,47.58,47.57,47.57,34200.0,42.0873,42.0873,42.0785,42.0785,34200.0
2012-08-30 12:20:00,47.56,47.59,47.54,47.54,54600.0,42.0696,42.0961,42.0519,42.0519,54600.0
2012-08-30 12:30:00,47.54,47.61,47.54,47.56,49800.0,42.0519,42.1138,42.0519,42.0696,49800.0
2012-08-30 12:40:00,47.56,47.57,47.52,47.52,66900.0,42.0696,42.0785,42.0342,42.0342,66900.0
2012-08-30 12:50:00,47.52,47.57,47.52,47.57,29100.0,42.0342,42.0785,42.0342,42.0785,29100.0
2012-08-30 13:00:00,47.55,47.59,47.54,47.58,26400.0,42.0608,42.0961,42.0519,42.0873,26400.0
2012-08-30 13:10:00,47.58,47.59,47.55,47.55,21600.0,42.0873,42.0961,42.0608,42.0608,21600.0
2012-08-30 13:20:00,47.55,47.56,47.5,47.51,28800.0,42.0608,42.0696,42.0165,42.0254,28800.0
2012-08-30 13:30:00,47.52,47.52,47.47,47.48,42900.0,42.0342,42.0342,41.99,41.9988,42900.0
2012-08-30 13:40:00,47.48,47.48,47.44,47.44,43800.0,41.9988,41.9988,41.9635,41.9635,43800.0
2012-08-30 13:50:00,47.43,47.46,47.41,47.45,51600.0,41.9546,41.9811,41.9369,41.9723,51600.0
2012-08-30 14:00:00,47.45,47.58,47.45,47.56,46200.0,41.9723,42.0873,41.9723,42.0696,46200.0
2012-08-30 14:10:00,47.57,47.57,47.53,47.53,32100.0,42.0785,42.0785,42.0431,42.0431,32100.0
2012-08-30 14:20:00,47.52,47.53,47.48,47.49,47400.0,42.0342,42.0431,41.9988,42.0077,47400.0
2012-08-30 14:30:00,47.49,47.49,47.43,47.45,57000.0,42.0077,42.0077,41.9546,41.9723,57000.0
2012-08-30 14:40:00,47.45,47.46,47.41,47.41,46500.0,41.9723,41.9811,41.9369,41.9369,46500.0
2012-08-30 14:50:00,47.42,47.48,47.41,47.46,106200.0,41.9458,41.9988,41.9369,41.9811,106200.0
2012-08-30 15:00:00,47.46,47.54,47.46,47.53,63000.0,41.9811,42.0519,41.9811,42.0431,63000.0
2012-08-30 15:10:00,47.53,47.53,47.45,47.45,78900.0,42.0431,42.0431,41.9723,41.9723,78900.0
2012-08-30 15:20:00,47.46,47.46,47.41,47.41,60900.0,41.9811,41.9811,41.9369,41.9369,60900.0
2012-08-30 15:30:00,47.41,47.47,47.4,47.47,136500.0,41.9369,41.99,41.9281,41.99,136500.0
2012-08-30 15:40:00,47.47,47.48,47.36,47.37,111300.0,41.99,41.9988,41.8927,41.9015,111300.0
2012-08-30 15:50:00,47.36,47.39,47.33,47.33,203100.0,41.8927,41.9192,41.8662,41.8662,203100.0
2012-08-31 09:30:00,47.65,47.87,47.51,47.85,72300.0,42.1492,42.3438,42.0254,42.3261,72300.0
2012-08-31 09:40:00,47.85,47.87,47.73,47.83,76500.0,42.3261,42.3438,42.22,42.3084,76500.0
2012-08-31 09:50:00,47.83,47.95,47.81,47.93,40200.0,42.3084,42.4146,42.2907,42.3969,40200.0
2012-08-31 10:00:00,47.93,47.98,47.64,47.64,63600.0,42.3969,42.4411,42.1404,42.1404,63600.0
2012-08-31 10:10:00,47.62,47.83,47.62,47.77,36600.0,42.1227,42.3084,42.1227,42.2554,36600.0
2012-08-31 10:20:00,47.77,47.84,47.72,47.73,55800.0,42.2554,42.3173,42.2111,42.22,55800.0
2012-08-31 10:30:00,47.71,47.81,47.64,47.65,75900.0,42.2023,42.2907,42.1404,42.1492,75900.0
2012-08-31 10:40:00,47.68,47.78,47.68,47.76,27900.0,42.1758,42.2642,42.1758,42.2465,27900.0
2012-08-31 10:50:00,47.76,47.81,47.75,47.78,138300.0,42.2465,42.2907,42.2377,42.2642,138300.0
2012-08-31 11:00:00,47.81,47.83,47.77,47.82,46800.0,42.2907,42.3084,42.2554,42.2996,46800.0
2012-08-31 11:10:00,47.82,47.84,47.79,47.82,45000.0,42.2996,42.3173,42.2731,42.2996,45000.0
2012-08-31 11:20:00,47.85,47.88,47.79,47.79,65700.0,42.3261,42.3527,42.2731,42.2731,65700.0
2012-08-31 11:30:00,47.8,47.82,47.79,47.82,35700.0,42.2819,42.2996,42.2731,42.2996,35700.0
2012-08-31 11:40:00,47.81,47.85,47.8,47.83,14100.0,42.2907,42.3261,42.2819,42.3084,14100.0
2012-08-31 11:50:00,47.84,47.88,47.84,47.86,21300.0,42.3173,42.3527,42.3173,42.335,21300.0
2012-08-31 12:00:00,47.85,47.85,47.76,47.77,17100.0,42.3261,42.3261,42.2465,42.2554,17100.0
2012-08-31 12:10:00,47.76,47.76,47.67,47.69,20700.0,42.2465,42.2465,42.1669,42.1846,20700.0
2012-08-31 12:20:00,47.68,47.72,47.67,47.69,10500.0,42.1758,42.2111,42.1669,42.1846,10500.0
2012-08-31 12:30:00,47.68,47.76,47.66,47.72,19200.0,42.1758,42.2465,42.1581,42.2111,19200.0
2012-08-31 12:40:00,47.72,47.77,47.72,47.73,14400.0,42.2111,42.2554,42.2111,42.22,14400.0
2012-08-31 12:50:00,47.74,47.81,47.74,47.8,13800.0,42.2288,42.2907,42.2288,42.2819,13800.0
2012-08-31 13:00:00,47.8,47.84,47.78,47.83,8400.0,42.2819,42.3173,42.2642,42.3084,8400.0
2012-08-31 13:10:00,47.81,47.81,47.66,47.68,47100.0,42.2907,42.2907,42.1581,42.1758,47100.0
2012-08-31 13:20:00,47.67,47.67,47.62,47.64,27000.0,42.1669,42.1669,42.1227,42.1404,27000.0
2012-08-31 13:30:00,47.64,47.67,47.63,47.64,18600.0,42.1404,42.1669,42.1315,42.1404,18600.0
2012-08-31 13:40:00,47.67,47.67,47.66,47.67,11400.0,42.1669,42.1669,42.1581,42.1669,11400.0
2012-08-31 13:50:00,47.67,47.7,47.63,47.68,37200.0,42.1669,42.1934,42.1315,42.1758,37200.0
2012-08-31 14:00:00,47.7,47.7,47.67,47.68,29100.0,42.1934,42.1934,42.1669,42.1758,29100.0
2012-08-31 14:10:00,47.68,47.73,47.66,47.73,21000.0,42.1758,42.22,42.1581,42.22,21000.0
2012-08-31 14:20:00,47.75,47.81,47.73,47.81,43500.0,42.2377,42.2907,42.22,42.2907,43500.0
2012-08-31 14:30:00,47.81,47.81,47.77,47.81,18300.0,42.2907,42.2907,42.2554,42.2907,18300.0
2012-08-31 14:40:00,47.82,47.82,47.72,47.73,39900.0,42.2996,42.2996,42.2111,42.22,39900.0
2012-08-31 14:50:00,47.72,47.78,47.72,47.77,30900.0,42.2111,42.2642,42.2111,42.2554,30900.0
2012-08-31 15:00:00,47.75,47.75,47.69,47.72,31200.0,42.2377,42.2377,42.1846,42.2111,31200.0
2012-08-31 15:10:00,47.71,47.72,47.69,47.71,24600.0,42.2023,42.2111,42.1846,42.2023,24600.0
2012-08-31 15:20:00,47.72,47.75,47.71,47.71,27000.0,42.2111,42.2377,42.2023,42.2023,27000.0
2012-08-31 15:30:00,47.71,47.72,47.65,47.67,47700.0,42.2023,42.2111,42.1492,42.1669,47700.0
2012-08-31 15:40:00,47.69,47.7,47.62,47.67,58500.0,42.1846,42.1934,42.1227,42.1669,58500.0
2012-08-31 15:50:00,47.68,47.75,47.65,47.69,192900.0,42.1758,42.2377,42.1492,42.1846,192900.0
2012-09-04 09:30:00,47.72,47.85,47.59,47.59,46800.0,42.2111,42.3261,42.0961,42.0961,46800.0
2012-09-04 09:40:00,47.55,47.67,47.53,47.67,18900.0,42.0608,42.1669,42.0431,42.1669,18900.0
2012-09-04 09:50:00,47.64,47.69,47.6,47.62,13200.0,42.1404,42.1846,42.105,42.1227,13200.0
2012-09-04 10:00:00,47.6,47.65,47.49,47.51,107400.0,42.105,42.1492,42.0077,42.0254,107400.0
2012-09-04 10:10:00,47.49,47.5,47.39,47.46,36000.0,42.0077,42.0165,41.9192,41.9811,36000.0
2012-09-04 10:20:00,47.42,47.48,47.38,47.41,21300.0,41.9458,41.9988,41.9104,41.9369,21300.0
2012-09-04 10:30:00,47.38,47.56,47.37,47.55,24300.0,41.9104,42.0696,41.9015,42.0608,24300.0
2012-09-04 10:40:00,47.54,47.57,47.48,47.51,24300.0,42.0519,42.0785,41.9988,42.0254,24300.0
2012-09-04 10:50:00,47.53,47.58,47.43,47.46,17700.0,42.0431,42.0873,41.9546,41.9811,17700.0
2012-09-04 11:00:00,47.48,47.53,47.43,47.45,17400.0,41.9988,42.0431,41.9546,41.9723,17400.0
2012-09-04 11:10:00,47.45,47.45,47.3,47.37,57000.0,41.9723,41.9723,41.8396,41.9015,57000.0
2012-09-04 11:20:00,47.37,47.4,47.33,47.37,31800.0,41.9015,41.9281,41.8662,41.9015,31800.0
2012-09-04 11:30:00,47.37,47.39,47.35,47.37,12600.0,41.9015,41.9192,41.8838,41.9015,12600.0
2012-09-04 11:40:00,47.37,47.41,47.35,47.41,16500.0,41.9015,41.9369,41.8838,41.9369,16500.0
2012-09-04 11:50:00,47.42,47.58,47.4,47.57,93600.0,41.9458,42.0873,41.9281,42.0785,93600.0
2012-09-04 12:00:00,47.58,47.63,47.56,47.61,30000.0,42.0873,42.1315,42.0696,42.1138,30000.0
2012-09-04 12:10:00,47.61,47.69,47.61,47.62,43500.0,42.1138,42.1846,42.1138,42.1227,43500.0
2012-09-04 12:20:00,47.63,47.63,47.51,47.52,35100.0,42.1315,42.1315,42.0254,42.0342,35100.0
2012-09-04 12:30:00,47.54,47.58,47.54,47.57,5700.0,42.0519,42.0873,42.0519,42.0785,5700.0
2012-09-04 12:40:00,47.6,47.65,47.6,47.6,14100.0,42.105,42.1492,42.105,42.105,14100.0
2012-09-04 12:50:00,47.61,47.63,47.56,47.63,9300.0,42.1138,42.1315,42.0696,42.1315,9300.0
2012-09-04 13:00:00,47.61,47.63,47.59,47.59,16500.0,42.1138,42.1315,42.0961,42.0961,16500.0
2012-09-04 13:10:00,47.6,47.67,47.59,47.67,12300.0,42.105,42.1669,42.0961,42.1669,12300.0
2012-09-04 13:20:00,47.67,47.67,47.63,47.65,16200.0,42.1669,42.1669,42.1315,42.1492,16200.0
2012-09-04 13:30:00,47.67,47.67,47.61,47.61,18300.0,42.1669,42.1669,42.1138,42.1138,18300.0
2012-09-04 13:40:00,47.59,47.59,47.56,47.58,12600.0,42.0961,42.0961,42.0696,42.0873,12600.0
2012-09-04 13:50:00,47.58,47.6,47.56,47.58,13200.0,42.0873,42.105,42.0696,42.0873,13200.0
2012-09-04 14:00:00,47.59,47.69,47.56,47.68,20700.0,42.0961,42.1846,42.0696,42.1758,20700.0
2012-09-04 14:10:00,47.67,47.7,47.65,47.7,34800.0,42.1669,42.1934,42.1492,42.1934,34800.0
2012-09-04 14:20:00,47.7,47.74,47.69,47.73,34500.0,42.1934,42.2288,42.1846,42.22,34500.0
2012-09-04 14:30:00,47.74,47.98,47.74,47.93,54600.0,42.2288,42.4411,42.2288,42.3969,54600.0
2012-09-04 14:40:00,47.93,47.95,47.88,47.92,18600.0,42.3969,42.4146,42.3527,42.388,18600.0
2012-09-04 14:50:00,47.9,47.92,47.81,47.86,20100.0,42.3704,42.388,42.2907,42.335,20100.0
2012-09-04 15:00:00,47.86,47.9,47.78,47.9,39600.0,42.335,42.3704,42.2642,42.3704,39600.0
2012-09-04 15:10:00,47.88,47.91,47.85,47.89,15900.0,42.3527,42.3792,42.3261,42.3615,15900.0
2012-09-04 15:20:00,47.87,47.91,47.84,47.89,16500.0,42.3438,42.3792,42.3173,42.3615,16500.0
2012-09-04 15:30:00,47.86,47.86,47.74,47.75,27000.0,42.335,42.335,42.2288,42.2377,27000.0
2012-09-04 15:40:00,47.75,47.83,47.74,47.83,66600.0,42.2377,42.3084,42.2288,42.3084,66600.0
2012-09-04 15:50:00,47.81,47.82,47.71,47.72,94200.0,42.2907,42.2996,42.2023,42.2111,94200.0
2012-09-05 09:30:00,47.82,47.95,47.6,47.64,32400.0,42.2996,42.4146,42.105,42.1404,32400.0
2012-09-05 09:40:00,47.64,47.66,47.54,47.61,19500.0,42.1404,42.1581,42.0519,42.1138,19500.0
2012-09-05 09:50:00,47.62,47.65,47.57,47.57,20400.0,42.1227,42.1492,42.0785,42.0785,20400.0
2012-09-05 10:00:00,47.55,47.63,47.46,47.49,27000.0,42.0608,42.1315,41.9811,42.0077,27000.0
2012-09-05 10:10:00,47.47,47.56,47.42,47.47,33900.0,41.99,42.0696,41.9458,41.99,33900.0
2012-09-05 10:20:00,47.47,47.56,47.42,47.54,36000.0,41.99,42.0696,41.9458,42.0519,36000.0
2012-09-05 10:30:00,47.55,47.6,47.45,47.45,25200.0,42.0608,42.105,41.9723,41.9723,25200.0
2012-09-05 10:40:00,47.47,47.54,47.41,47.41,25500.0,41.99,42.0519,41.9369,41.9369,25500.0
2012-09-05 10:50:00,47.43,47.49,47.42,47.46,28200.0,41.9546,42.0077,41.9458,41.9811,28200.0
2012-09-05 11:00:00,47.43,47.48,47.42,47.46,19200.0,41.9546,41.9988,41.9458,41.9811,19200.0
2012-09-05 11:10:00,47.47,47.47,47.42,47.44,20400.0,41.99,41.99,41.9458,41.9635,20400.0
2012-09-05 11:20:00,47.46,47.47,47.41,47.44,22500.0,41.9811,41.99,41.9369,41.9635,22500.0
2012-09-05 11:30:00,47.45,47.54,47.45,47.53,18900.0,41.9723,42.0519,41.9723,42.0431,18900.0
2012-09-05 11:40:00,47.52,47.53,47.44,47.45,31200.0,42.0342,42.0431,41.9635,41.9723,31200.0
2012-09-05 11:50:00,47.45,47.46,47.38,47.43,74400.0,41.9723,41.9811,41.9104,41.9546,74400.0
2012-09-05 12:00:00,47.42,47.43,47.38,47.43,26700.0,41.9458,41.9546,41.9104,41.9546,26700.0
2012-09-05 12:10:00,47.42,47.43,47.39,47.39,28200.0,41.9458,41.9546,41.9192,41.9192,28200.0
2012-09-05 12:20:00,47.4,47.41,47.38,47.39,67200.0,41.9281,41.9369,41.9104,41.9192,67200.0
2012-09-05 12:30:00,47.4,47.43,47.36,47.43,78600.0,41.9281,41.9546,41.8927,41.9546,78600.0
2012-09-05 12:40:00,47.43,47.48,47.43,47.47,24000.0,41.9546,41.9988,41.9546,41.99,24000.0
2012-09-05 12:50:00,47.48,47.48,47.44,47.44,15900.0,41.9988,41.9988,41.9635,41.9635,15900.0
2012-09-05 13:00:00,47.45,47.47,47.43,47.43,9300.0,41.9723,41.99,41.9546,41.9546,9300.0
2012-09-05 13:10:00,47.44,47.46,47.44,47.45,18900.0,41.9635,41.9811,41.9635,41.9723,18900.0
2012-09-05 13:20:00,47.47,47.48,47.45,47.46,53100.0,41.99,41.9988,41.9723,41.9811,53100.0
2012-09-05 13:30:00,47.47,47.47,47.32,47.33,30600.0,41.99,41.99,41.8573,41.8662,30600.0
2012-09-05 13:40:00,47.33,47.34,47.23,47.26,28800.0,41.8662,41.875,41.7777,41.8042,28800.0
2012-09-05 13:50:00,47.26,47.32,47.24,47.28,41700.0,41.8042,41.8573,41.7865,41.8219,41700.0
2012-09-05 14:00:00,47.28,47.34,47.27,47.33,31800.0,41.8219,41.875,41.8131,41.8662,31800.0
2012-09-05 14:10:00,47.33,47.33,47.29,47.33,23400.0,41.8662,41.8662,41.8308,41.8662,23400.0
2012-09-05 14:20:00,47.33,47.36,47.31,47.36,56700.0,41.8662,41.8927,41.8485,41.8927,56700.0
2012-09-05 14:30:00,47.36,47.44,47.35,47.4,58500.0,41.8927,41.9635,41.8838,41.9281,58500.0
2012-09-05 14:40:00,47.41,47.43,47.37,47.37,15300.0,41.9369,41.9546,41.9015,41.9015,15300.0
2012-09-05 14:50:00,47.36,47.39,47.33,47.35,24600.0,41.8927,41.9192,41.8662,41.8838,24600.0
2012-09-05 15:00:00,47.36,47.38,47.34,47.37,39000.0,41.8927,41.9104,41.875,41.9015,39000.0
2012-09-05 15:10:00,47.37,47.37,47.32,47.35,71100.0,41.9015,41.9015,41.8573,41.8838,71100.0
2012-09-05 15:20:00,47.34,47.39,47.33,47.37,30600.0,41.875,41.9192,41.8662,41.9015,30600.0
2012-09-05 15:30:00,47.36,47.42,47.33,47.39,63300.0,41.8927,41.9458,41.8662,41.9192,63300.0
2012-09-05 15:40:00,47.39,47.42,47.32,47.33,62100.0,41.9192,41.9458,41.8573,41.8662,62100.0
2012-09-05 15:50:00,47.33,47.35,47.32,47.33,141900.0,41.8662,41.8838,41.8573,41.8662,141900.0
2012-09-06 09:30:00,47.67,47.81,47.44,47.73,84300.0,42.1669,42.2907,41.9635,42.22,84300.0
2012-09-06 09:40:00,47.73,47.85,47.69,47.84,49800.0,42.22,42.3261,42.1846,42.3173,49800.0
2012-09-06 09:50:00,47.84,47.9,47.81,47.82,60000.0,42.3173,42.3704,42.2907,42.2996,60000.0
2012-09-06 10:00:00,47.82,47.9,47.82,47.88,57900.0,42.2996,42.3704,42.2996,42.3527,57900.0
2012-09-06 10:10:00,47.88,48.04,47.88,47.99,53700.0,42.3527,42.4942,42.3527,42.45,53700.0
2012-09-06 10:20:00,48.0,48.03,47.95,48.0,33300.0,42.4588,42.4853,42.4146,42.4588,33300.0
2012-09-06 10:30:00,48.01,48.1,47.96,48.07,63900.0,42.4677,42.5473,42.4234,42.5207,63900.0
2012-09-06 10:40:00,48.08,48.13,48.04,48.11,119400.0,42.5296,42.5738,42.4942,42.5561,119400.0
2012-09-06 10:50:00,48.12,48.21,48.1,48.18,23400.0,42.565,42.6446,42.5473,42.618,23400.0
2012-09-06 11:00:00,48.2,48.22,47.99,47.99,68700.0,42.6357,42.6534,42.45,42.45,68700.0
2012-09-06 11:10:00,48.02,48.02,47.96,47.99,49500.0,42.4765,42.4765,42.4234,42.45,49500.0
2012-09-06 11:20:00,47.99,48.04,47.97,48.04,52500.0,42.45,42.4942,42.4323,42.4942,52500.0
2012-09-06 11:30:00,48.04,48.09,48.0,48.08,36000.0,42.4942,42.5384,42.4588,42.5296,36000.0
2012-09-06 11:40:00,48.05,48.08,47.98,47.98,26700.0,42.503,42.5296,42.4411,42.4411,26700.0
2012-09-06 11:50:00,48.0,48.1,47.99,48.03,23100.0,42.4588,42.5473,42.45,42.4853,23100.0
2012-09-06 12:00:00,48.03,48.09,48.02,48.04,18900.0,42.4853,42.5384,42.4765,42.4942,18900.0
2012-09-06 12:10:00,48.04,48.07,48.02,48.05,32100.0,42.4942,42.5207,42.4765,42.503,32100.0
2012-09-06 12:20:00,48.05,48.06,48.0,48.03,11700.0,42.503,42.5119,42.4588,42.4853,11700.0
2012-09-06 12:30:00,48.03,48.08,48.03,48.06,24600.0,42.4853,42.5296,42.4853,42.5119,24600.0
2012-09-06 12:40:00,48.04,48.05,47.97,48.02,43500.0,42.4942,42.503,42.4323,42.4765,43500.0
2012-09-06 12:50:00,48.02,48.07,47.99,48.07,9900.0,42.4765,42.5207,42.45,42.5207,9900.0
2012-09-06 13:00:00,48.07,48.07,48.03,48.06,20100.0,42.5207,42.5207,42.4853,42.5119,20100.0
2012-09-06 13:10:00,48.05,48.08,48.03,48.03,18600.0,42.503,42.5296,42.4853,42.4853,18600.0
2012-09-06 13:20:00,48.03,48.07,48.03,48.07,21900.0,42.4853,42.5207,42.4853,42.5207,21900.0
2012-09-06 13:30:00,48.04,48.05,47.99,48.0,42600.0,42.4942,42.503,42.45,42.4588,42600.0
2012-09-06 13:40:00,48.0,48.02,47.99,48.0,22200.0,42.4588,42.4765,42.45,42.4588,22200.0
2012-09-06 13:50:00,48.0,48.01,47.99,48.01,24000.0,42.4588,42.4677,42.45,42.4677,24000.0
2012-09-06 14:00:00,48.01,48.01,47.98,48.0,23400.0,42.4677,42.4677,42.4411,42.4588,23400.0
2012-09-06 14:10:00,48.0,48.04,47.99,48.04,18600.0,42.4588,42.4942,42.45,42.4942,18600.0
2012-09-06 14:20:00,48.05,48.05,48.01,48.02,31800.0,42.503,42.503,42.4677,42.4765,31800.0
2012-09-06 14:30:00,48.02,48.03,47.97,48.0,42000.0,42.4765,42.4853,42.4323,42.4588,42000.0
2012-09-06 14:40:00,47.98,48.02,47.98,48.0,47100.0,42.4411,42.4765,42.4411,42.4588,47100.0
2012-09-06 14:50:00,48.0,48.02,47.97,47.99,28500.0,42.4588,42.4765,42.4323,42.45,28500.0
2012-09-06 15:00:00,47.97,47.99,47.93,47.93,39300.0,42.4323,42.45,42.3969,42.3969,39300.0
2012-09-06 15:10:00,47.95,47.97,47.9,47.91,50400.0,42.4146,42.4323,42.3704,42.3792,50400.0
2012-09-06 15:20:00,47.93,47.99,47.93,47.99,54300.0,42.3969,42.45,42.3969,42.45,54300.0
2012-09-06 15:30:00,47.99,48.01,47.96,47.99,75300.0,42.45,42.4677,42.4234,42.45,75300.0
2012-09-06 15:40:00,47.99,48.02,47.98,48.01,77400.0,42.45,42.4765,42.4411,42.4677,77400.0
2012-09-06 15:50:00,48.01,48.06,47.98,48.05,160200.0,42.4677,42.5119,42.4411,42.503,160200.0
2012-09-07 09:30:00,47.51,48.3,47.5,48.06,69900.0,42.0254,42.7242,42.0165,42.5119,69900.0
2012-09-07 09:40:00,48.07,48.15,48.04,48.08,26400.0,42.5207,42.5915,42.4942,42.5296,26400.0
2012-09-07 09:50:00,48.06,48.08,47.97,48.01,13200.0,42.5119,42.5296,42.4323,42.4677,13200.0
2012-09-07 10:00:00,47.97,48.04,47.95,48.03,43500.0,42.4323,42.4942,42.4146,42.4853,43500.0
2012-09-07 10:10:00,48.02,48.06,47.93,47.93,38700.0,42.4765,42.5119,42.3969,42.3969,38700.0
2012-09-07 10:20:00,47.99,47.99,47.9,47.96,41700.0,42.45,42.45,42.3704,42.4234,41700.0
2012-09-07 10:30:00,47.98,48.01,47.92,47.92,22500.0,42.4411,42.4677,42.388,42.388,22500.0
2012-09-07 10:40:00,47.92,47.95,47.91,47.93,15300.0,42.388,42.4146,42.3792,42.3969,15300.0
2012-09-07 10:50:00,47.92,48.04,47.92,48.03,33000.0,42.388,42.4942,42.388,42.4853,33000.0
2012-09-07 11:00:00,48.01,48.03,47.96,48.02,18000.0,42.4677,42.4853,42.4234,42.4765,18000.0
2012-09-07 11:10:00,48.01,48.04,47.85,47.87,54000.0,42.4677,42.4942,42.3261,42.3438,54000.0
2012-09-07 11:20:00,47.85,47.9,47.85,47.86,34200.0,42.3261,42.3704,42.3261,42.335,34200.0
2012-09-07 11:30:00,47.87,47.89,47.79,47.79,20700.0,42.3438,42.3615,42.2731,42.2731,20700.0
2012-09-07 11:40:00,47.79,47.81,47.75,47.78,18900.0,42.2731,42.2907,42.2377,42.2642,18900.0
2012-09-07 11:50:00,47.79,47.84,47.77,47.8,19200.0,42.2731,42.3173,42.2554,42.2819,19200.0
2012-09-07 12:00:00,47.77,47.82,47.77,47.78,10500.0,42.2554,42.2996,42.2554,42.2642,10500.0
2012-09-07 12:10:00,47.81,47.81,47.78,47.79,16200.0,42.2907,42.2907,42.2642,42.2731,16200.0
2012-09-07 12:20:00,47.77,47.8,47.75,47.76,13200.0,42.2554,42.2819,42.2377,42.2465,13200.0
2012-09-07 12:30:00,47.74,47.76,47.73,47.74,12000.0,42.2288,42.2465,42.22,42.2288,12000.0
2012-09-07 12:40:00,47.74,47.81,47.74,47.79,21300.0,42.2288,42.2907,42.2288,42.2731,21300.0
2012-09-07 12:50:00,47.79,47.84,47.78,47.78,18000.0,42.2731,42.3173,42.2642,42.2642,18000.0
2012-09-07 13:00:00,47.78,47.84,47.78,47.83,21000.0,42.2642,42.3173,42.2642,42.3084,21000.0
2012-09-07 13:10:00,47.82,47.83,47.71,47.73,61500.0,42.2996,42.3084,42.2023,42.22,61500.0
2012-09-07 13:20:00,47.73,47.77,47.72,47.77,21900.0,42.22,42.2554,42.2111,42.2554,21900.0
2012-09-07 13:30:00,47.74,47.77,47.74,47.75,14100.0,42.2288,42.2554,42.2288,42.2377,14100.0
2012-09-07 13:40:00,47.75,47.76,47.73,47.73,30900.0,42.2377,42.2465,42.22,42.22,30900.0
2012-09-07 13:50:00,47.73,47.74,47.71,47.73,12300.0,42.22,42.2288,42.2023,42.22,12300.0
2012-09-07 14:00:00,47.72,47.74,47.66,47.66,47100.0,42.2111,42.2288,42.1581,42.1581,47100.0
2012-09-07 14:10:00,47.69,47.77,47.69,47.76,26100.0,42.1846,42.2554,42.1846,42.2465,26100.0
2012-09-07 14:20:00,47.78,47.8,47.74,47.74,29700.0,42.2642,42.2819,42.2288,42.2288,29700.0
2012-09-07 14:30:00,47.75,47.76,47.73,47.74,20100.0,42.2377,42.2465,42.22,42.2288,20100.0
2012-09-07 14:40:00,47.75,47.82,47.73,47.8,59700.0,42.2377,42.2996,42.22,42.2819,59700.0
2012-09-07 14:50:00,47.78,47.82,47.78,47.8,24900.0,42.2642,42.2996,42.2642,42.2819,24900.0
2012-09-07 15:00:00,47.79,47.8,47.77,47.8,30000.0,42.2731,42.2819,42.2554,42.2819,30000.0
2012-09-07 15:10:00,47.77,47.79,47.73,47.73,30300.0,42.2554,42.2731,42.22,42.22,30300.0
2012-09-07 15:20:00,47.73,47.74,47.69,47.74,138000.0,42.22,42.2288,42.1846,42.2288,138000.0
2012-09-07 15:30:00,47.72,47.74,47.6,47.6,75000.0,42.2111,42.2288,42.105,42.105,75000.0
2012-09-07 15:40:00,47.62,47.71,47.58,47.7,146100.0,42.1227,42.2023,42.0873,42.1934,146100.0
2012-09-07 15:50:00,47.71,47.75,47.67,47.74,224400.0,42.2023,42.2377,42.1669,42.2288,224400.0
2012-09-10 09:30:00,47.73,48.17,47.69,48.16,103800.0,42.22,42.6092,42.1846,42.6003,103800.0
2012-09-10 09:40:00,48.16,48.17,47.88,48.01,50100.0,42.6003,42.6092,42.3527,42.4677,50100.0
2012-09-10 09:50:00,48.03,48.08,47.87,47.92,23400.0,42.4853,42.5296,42.3438,42.388,23400.0
2012-09-10 10:00:00,47.94,48.1,47.91,48.1,72000.0,42.4057,42.5473,42.3792,42.5473,72000.0
2012-09-10 10:10:00,48.09,48.25,48.07,48.14,68400.0,42.5384,42.68,42.5207,42.5826,68400.0
2012-09-10 10:20:00,48.13,48.28,48.12,48.17,67500.0,42.5738,42.7065,42.565,42.6092,67500.0
2012-09-10 10:30:00,48.17,48.17,48.07,48.16,42600.0,42.6092,42.6092,42.5207,42.6003,42600.0
2012-09-10 10:40:00,48.15,48.19,48.12,48.12,26400.0,42.5915,42.6269,42.565,42.565,26400.0
2012-09-10 10:50:00,48.11,48.18,48.09,48.12,51900.0,42.5561,42.618,42.5384,42.565,51900.0
2012-09-10 11:00:00,48.11,48.11,48.01,48.09,27000.0,42.5561,42.5561,42.4677,42.5384,27000.0
2012-09-10 11:10:00,48.08,48.2,48.07,48.19,33000.0,42.5296,42.6357,42.5207,42.6269,33000.0
2012-09-10 11:20:00,48.19,48.19,48.13,48.14,21600.0,42.6269,42.6269,42.5738,42.5826,21600.0
2012-09-10 11:30:00,48.16,48.23,48.14,48.22,42600.0,42.6003,42.6623,42.5826,42.6534,42600.0
2012-09-10 11:40:00,48.23,48.23,48.18,48.21,28500.0,42.6623,42.6623,42.618,42.6446,28500.0
2012-09-10 11:50:00,48.19,48.19,48.12,48.12,11700.0,42.6269,42.6269,42.565,42.565,11700.0
2012-09-10 12:00:00,48.13,48.14,48.12,48.14,15000.0,42.5738,42.5826,42.565,42.5826,15000.0
2012-09-10 12:10:00,48.14,48.22,48.14,48.2,23100.0,42.5826,42.6534,42.5826,42.6357,23100.0
2012-09-10 12:20:00,48.2,48.2,48.07,48.07,19800.0,42.6357,42.6357,42.5207,42.5207,19800.0
2012-09-10 12:30:00,48.07,48.08,48.03,48.07,22200.0,42.5207,42.5296,42.4853,42.5207,22200.0
2012-09-10 12:40:00,48.05,48.1,48.05,48.1,6900.0,42.503,42.5473,42.503,42.5473,6900.0
2012-09-10 12:50:00,48.09,48.11,48.09,48.1,3000.0,42.5384,42.5561,42.5384,42.5473,3000.0
2012-09-10 13:00:00,48.11,48.11,48.04,48.06,15900.0,42.5561,42.5561,42.4942,42.5119,15900.0
2012-09-10 13:10:00,48.07,48.12,48.06,48.11,12900.0,42.5207,42.565,42.5119,42.5561,12900.0
2012-09-10 13:20:00,48.09,48.09,48.02,48.02,42900.0,42.5384,42.5384,42.4765,42.4765,42900.0
2012-09-10 13:30:00,48.02,48.03,48.0,48.0,24000.0,42.4765,42.4853,42.4588,42.4588,24000.0
2012-09-10 13:40:00,47.99,48.0,47.95,47.97,14700.0,42.45,42.4588,42.4146,42.4323,14700.0
2012-09-10 13:50:00,47.96,48.03,47.96,48.03,19200.0,42.4234,42.4853,42.4234,42.4853,19200.0
2012-09-10 14:00:00,48.03,48.06,48.03,48.05,14400.0,42.4853,42.5119,42.4853,42.503,14400.0
2012-09-10 14:10:00,48.05,48.07,48.05,48.07,21900.0,42.503,42.5207,42.503,42.5207,21900.0
2012-09-10 14:20:00,48.08,48.08,48.02,48.02,15600.0,42.5296,42.5296,42.4765,42.4765,15600.0
2012-09-10 14:30:00,48.04,48.08,48.02,48.05,66900.0,42.4942,42.5296,42.4765,42.503,66900.0
2012-09-10 14:40:00,48.04,48.04,48.0,48.02,27600.0,42.4942,42.4942,42.4588,42.4765,27600.0
2012-09-10 14:50:00,48.03,48.05,48.01,48.02,29100.0,42.4853,42.503,42.4677,42.4765,29100.0
2012-09-10 15:00:00,48.02,48.03,47.98,47.98,20700.0,42.4765,42.4853,42.4411,42.4411,20700.0
2012-09-10 15:10:00,47.97,47.99,47.93,47.93,26700.0,42.4323,42.45,42.3969,42.3969,26700.0
2012-09-10 15:20:00,47.94,47.99,47.92,47.92,50700.0,42.4057,42.45,42.388,42.388,50700.0
2012-09-10 15:30:00,47.93,47.94,47.84,47.87,107700.0,42.3969,42.4057,42.3173,42.3438,107700.0
2012-09-10 15:40:00,47.87,47.89,47.8,47.83,70500.0,42.3438,42.3615,42.2819,42.3084,70500.0
2012-09-10 15:50:00,47.84,47.91,47.83,47.91,210300.0,42.3173,42.3792,42.3084,42.3792,210300.0
2012-09-11 09:30:00,47.89,47.97,47.64,47.67,46500.0,42.3615,42.4323,42.1404,42.1669,46500.0
2012-09-11 09:40:00,47.69,47.84,47.48,47.56,74400.0,42.1846,42.3173,41.9988,42.0696,74400.0
2012-09-11 09:50:00,47.56,47.75,47.56,47.71,21900.0,42.0696,42.2377,42.0696,42.2023,21900.0
2012-09-11 10:00:00,47.7,47.7,47.56,47.59,30000.0,42.1934,42.1934,42.0696,42.0961,30000.0
2012-09-11 10:10:00,47.62,47.65,47.6,47.6,28800.0,42.1227,42.1492,42.105,42.105,28800.0
2012-09-11 10:20:00,47.61,47.61,47.54,47.55,39000.0,42.1138,42.1138,42.0519,42.0608,39000.0
2012-09-11 10:30:00,47.56,47.57,47.52,47.52,16800.0,42.0696,42.0785,42.0342,42.0342,16800.0
2012-09-11 10:40:00,47.55,47.55,47.53,47.55,4500.0,42.0608,42.0608,42.0431,42.0608,4500.0
2012-09-11 10:50:00,47.57,47.57,47.49,47.5,42900.0,42.0785,42.0785,42.0077,42.0165,42900.0
2012-09-11 11:00:00,47.5,47.58,47.5,47.57,42000.0,42.0165,42.0873,42.0165,42.0785,42000.0
2012-09-11 11:10:00,47.57,47.67,47.56,47.67,25200.0,42.0785,42.1669,42.0696,42.1669,25200.0
2012-09-11 11:20:00,47.67,47.69,47.64,47.69,30900.0,42.1669,42.1846,42.1404,42.1846,30900.0
2012-09-11 11:30:00,47.71,47.74,47.69,47.73,30600.0,42.2023,42.2288,42.1846,42.22,30600.0
2012-09-11 11:40:00,47.72,47.74,47.66,47.66,30600.0,42.2111,42.2288,42.1581,42.1581,30600.0
2012-09-11 11:50:00,47.67,47.67,47.58,47.59,41400.0,42.1669,42.1669,42.0873,42.0961,41400.0
2012-09-11 12:00:00,47.59,47.6,47.57,47.59,23400.0,42.0961,42.105,42.0785,42.0961,23400.0
2012-09-11 12:10:00,47.59,47.6,47.53,47.54,23100.0,42.0961,42.105,42.0431,42.0519,23100.0
2012-09-11 12:20:00,47.54,47.56,47.54,47.55,8400.0,42.0519,42.0696,42.0519,42.0608,8400.0
2012-09-11 12:30:00,47.57,47.57,47.54,47.56,18000.0,42.0785,42.0785,42.0519,42.0696,18000.0
2012-09-11 12:40:00,47.57,47.58,47.56,47.56,76500.0,42.0785,42.0873,42.0696,42.0696,76500.0
2012-09-11 12:50:00,47.56,47.56,47.53,47.53,38400.0,42.0696,42.0696,42.0431,42.0431,38400.0
2012-09-11 13:00:00,47.55,47.58,47.53,47.55,24600.0,42.0608,42.0873,42.0431,42.0608,24600.0
2012-09-11 13:10:00,47.57,47.58,47.55,47.58,42900.0,42.0785,42.0873,42.0608,42.0873,42900.0
2012-09-11 13:20:00,47.58,47.6,47.54,47.55,18600.0,42.0873,42.105,42.0519,42.0608,18600.0
2012-09-11 13:30:00,47.56,47.57,47.54,47.56,12000.0,42.0696,42.0785,42.0519,42.0696,12000.0
2012-09-11 13:40:00,47.55,47.63,47.54,47.63,8700.0,42.0608,42.1315,42.0519,42.1315,8700.0
2012-09-11 13:50:00,47.62,47.62,47.54,47.56,28800.0,42.1227,42.1227,42.0519,42.0696,28800.0
2012-09-11 14:00:00,47.56,47.57,47.54,47.54,18300.0,42.0696,42.0785,42.0519,42.0519,18300.0
2012-09-11 14:10:00,47.54,47.55,47.51,47.54,36000.0,42.0519,42.0608,42.0254,42.0519,36000.0
2012-09-11 14:20:00,47.54,47.56,47.52,47.54,29400.0,42.0519,42.0696,42.0342,42.0519,29400.0
2012-09-11 14:30:00,47.54,47.55,47.48,47.49,27000.0,42.0519,42.0608,41.9988,42.0077,27000.0
2012-09-11 14:40:00,47.5,47.52,47.48,47.5,32700.0,42.0165,42.0342,41.9988,42.0165,32700.0
2012-09-11 14:50:00,47.5,47.54,47.49,47.53,52200.0,42.0165,42.0519,42.0077,42.0431,52200.0
2012-09-11 15:00:00,47.53,47.53,47.48,47.5,67800.0,42.0431,42.0431,41.9988,42.0165,67800.0
2012-09-11 15:10:00,47.49,47.51,47.46,47.47,46800.0,42.0077,42.0254,41.9811,41.99,46800.0
2012-09-11 15:20:00,47.47,47.47,47.42,47.43,42000.0,41.99,41.99,41.9458,41.9546,42000.0
2012-09-11 15:30:00,47.42,47.44,47.37,47.37,69600.0,41.9458,41.9635,41.9015,41.9015,69600.0
2012-09-11 15:40:00,47.37,47.44,47.37,47.42,86100.0,41.9015,41.9635,41.9015,41.9458,86100.0
2012-09-11 15:50:00,47.43,47.45,47.28,47.28,360900.0,41.9546,41.9723,41.8219,41.8219,360900.0
2012-09-12 09:30:00,47.47,48.25,47.27,48.22,116400.0,41.99,42.68,41.8131,42.6534,116400.0
2012-09-12 09:40:00,48.21,48.21,47.87,47.98,91500.0,42.6446,42.6446,42.3438,42.4411,91500.0
2012-09-12 09:50:00,47.98,48.0,47.86,47.9,75900.0,42.4411,42.4588,42.335,42.3704,75900.0
2012-09-12 10:00:00,47.92,47.94,47.8,47.86,65700.0,42.388,42.4057,42.2819,42.335,65700.0
2012-09-12 10:10:00,47.87,47.94,47.85,47.9,29100.0,42.3438,42.4057,42.3261,42.3704,29100.0
2012-09-12 10:20:00,47.91,48.0,47.88,47.98,57000.0,42.3792,42.4588,42.3527,42.4411,57000.0
2012-09-12 10:30:00,47.99,48.0,47.92,47.99,56700.0,42.45,42.4588,42.388,42.45,56700.0
2012-09-12 10:40:00,47.99,47.99,47.88,47.91,47700.0,42.45,42.45,42.3527,42.3792,47700.0
2012-09-12 10:50:00,47.91,48.0,47.91,47.95,32400.0,42.3792,42.4588,42.3792,42.4146,32400.0
2012-09-12 11:00:00,47.96,48.0,47.95,47.99,33600.0,42.4234,42.4588,42.4146,42.45,33600.0
2012-09-12 11:10:00,47.99,48.03,47.97,48.0,68700.0,42.45,42.4853,42.4323,42.4588,68700.0
2012-09-12 11:20:00,47.99,48.08,47.99,48.05,48600.0,42.45,42.5296,42.45,42.503,48600.0
2012-09-12 11:30:00,48.05,48.12,48.02,48.03,29400.0,42.503,42.565,42.4765,42.4853,29400.0
2012-09-12 11:40:00,48.04,48.04,47.95,47.99,28200.0,42.4942,42.4942,42.4146,42.45,28200.0
2012-09-12 11:50:00,47.98,48.01,47.97,47.98,32100.0,42.4411,42.4677,42.4323,42.4411,32100.0
2012-09-12 12:00:00,48.0,48.01,47.88,47.94,41400.0,42.4588,42.4677,42.3527,42.4057,41400.0
2012-09-12 12:10:00,47.94,48.01,47.94,48.01,24000.0,42.4057,42.4677,42.4057,42.4677,24000.0
2012-09-12 12:20:00,48.02,48.06,48.01,48.01,23100.0,42.4765,42.5119,42.4677,42.4677,23100.0
2012-09-12 12:30:00,48.01,48.06,48.0,48.05,22500.0,42.4677,42.5119,42.4588,42.503,22500.0
2012-09-12 12:40:00,48.04,48.05,48.0,48.01,39900.0,42.4942,42.503,42.4588,42.4677,39900.0
2012-09-12 12:50:00,48.0,48.05,47.98,48.02,16500.0,42.4588,42.503,42.4411,42.4765,16500.0
2012-09-12 13:00:00,48.03,48.05,48.02,48.04,41100.0,42.4853,42.503,42.4765,42.4942,41100.0
2012-09-12 13:10:00,48.03,48.04,47.97,48.0,15600.0,42.4853,42.4942,42.4323,42.4588,15600.0
2012-09-12 13:20:00,48.01,48.09,48.01,48.08,36600.0,42.4677,42.5384,42.4677,42.5296,36600.0
2012-09-12 13:30:00,48.09,48.11,48.01,48.03,26100.0,42.5384,42.5561,42.4677,42.4853,26100.0
2012-09-12 13:40:00,48.01,48.09,48.01,48.07,48900.0,42.4677,42.5384,42.4677,42.5207,48900.0
2012-09-12 13:50:00,48.07,48.11,48.05,48.1,62700.0,42.5207,42.5561,42.503,42.5473,62700.0
2012-09-12 14:00:00,48.09,48.11,48.06,48.09,25500.0,42.5384,42.5561,42.5119,42.5384,25500.0
2012-09-12 14:10:00,48.07,48.09,47.96,47.96,21900.0,42.5207,42.5384,42.4234,42.4234,21900.0
2012-09-12 14:20:00,47.96,48.02,47.94,47.99,17700.0,42.4234,42.4765,42.4057,42.45,17700.0
2012-09-12 14:30:00,47.98,48.03,47.95,47.95,22200.0,42.4411,42.4853,42.4146,42.4146,22200.0
2012-09-12 14:40:00,47.95,48.0,47.93,48.0,28200.0,42.4146,42.4588,42.3969,42.4588,28200.0
2012-09-12 14:50:00,48.0,48.02,47.99,48.01,21900.0,42.4588,42.4765,42.45,42.4677,21900.0
2012-09-12 15:00:00,48.01,48.02,47.96,47.97,41700.0,42.4677,42.4765,42.4234,42.4323,41700.0
2012-09-12 15:10:00,47.98,47.98,47.91,47.92,41700.0,42.4411,42.4411,42.3792,42.388,41700.0
2012-09-12 15:20:00,47.9,47.98,47.85,47.94,66600.0,42.3704,42.4411,42.3261,42.4057,66600.0
2012-09-12 15:30:00,47.96,48.02,47.92,48.02,58800.0,42.4234,42.4765,42.388,42.4765,58800.0
2012-09-12 15:40:00,48.02,48.02,47.94,47.97,86700.0,42.4765,42.4765,42.4057,42.4323,86700.0
2012-09-12 15:50:00,47.97,48.03,47.95,48.01,162300.0,42.4323,42.4853,42.4146,42.4677,162300.0
2012-09-13 09:30:00,48.08,48.08,47.9,48.07,44700.0,42.5296,42.5296,42.3704,42.5207,44700.0
2012-09-13 09:40:00,48.05,48.16,48.0,48.09,72600.0,42.503,42.6003,42.4588,42.5384,72600.0
2012-09-13 09:50:00,48.05,48.1,47.95,47.96,32700.0,42.503,42.5473,42.4146,42.4234,32700.0
2012-09-13 10:00:00,47.92,47.94,47.75,47.75,37200.0,42.388,42.4057,42.2377,42.2377,37200.0
2012-09-13 10:10:00,47.74,47.79,47.59,47.6,59400.0,42.2288,42.2731,42.0961,42.105,59400.0
2012-09-13 10:20:00,47.61,47.66,47.58,47.62,21900.0,42.1138,42.1581,42.0873,42.1227,21900.0
2012-09-13 10:30:00,47.62,47.76,47.62,47.76,36000.0,42.1227,42.2465,42.1227,42.2465,36000.0
2012-09-13 10:40:00,47.75,47.83,47.75,47.83,31500.0,42.2377,42.3084,42.2377,42.3084,31500.0
2012-09-13 10:50:00,47.83,47.83,47.69,47.75,85800.0,42.3084,42.3084,42.1846,42.2377,85800.0
2012-09-13 11:00:00,47.73,47.94,47.73,47.94,30900.0,42.22,42.4057,42.22,42.4057,30900.0
2012-09-13 11:10:00,47.93,47.98,47.89,47.95,36600.0,42.3969,42.4411,42.3615,42.4146,36600.0
2012-09-13 11:20:00,47.93,47.93,47.85,47.87,22800.0,42.3969,42.3969,42.3261,42.3438,22800.0
2012-09-13 11:30:00,47.86,47.93,47.83,47.85,22800.0,42.335,42.3969,42.3084,42.3261,22800.0
2012-09-13 11:40:00,47.85,47.86,47.81,47.84,16500.0,42.3261,42.335,42.2907,42.3173,16500.0
2012-09-13 11:50:00,47.84,47.88,47.8,47.81,13800.0,42.3173,42.3527,42.2819,42.2907,13800.0
2012-09-13 12:00:00,47.81,47.85,47.77,47.81,18000.0,42.2907,42.3261,42.2554,42.2907,18000.0
2012-09-13 12:10:00,47.8,47.81,47.74,47.79,16800.0,42.2819,42.2907,42.2288,42.2731,16800.0
2012-09-13 12:20:00,47.82,47.84,47.77,47.83,26100.0,42.2996,42.3173,42.2554,42.3084,26100.0
2012-09-13 12:30:00,47.81,48.13,47.79,48.04,88500.0,42.2907,42.5738,42.2731,42.4942,88500.0
2012-09-13 12:40:00,48.03,48.14,47.98,48.0,122100.0,42.4853,42.5826,42.4411,42.4588,122100.0
2012-09-13 12:50:00,47.98,48.13,47.97,48.13,30000.0,42.4411,42.5738,42.4323,42.5738,30000.0
2012-09-13 13:00:00,48.16,48.33,48.15,48.29,55800.0,42.6003,42.7507,42.5915,42.7153,55800.0
2012-09-13 13:10:00,48.3,48.33,48.23,48.23,35400.0,42.7242,42.7507,42.6623,42.6623,35400.0
2012-09-13 13:20:00,48.21,48.44,48.18,48.43,93000.0,42.6446,42.848,42.618,42.8392,93000.0
2012-09-13 13:30:00,48.46,48.56,48.44,48.53,92100.0,42.8657,42.9542,42.848,42.9276,92100.0
2012-09-13 13:40:00,48.55,48.56,48.49,48.52,27600.0,42.9453,42.9542,42.8922,42.9188,27600.0
2012-09-13 13:50:00,48.55,48.57,48.43,48.45,46500.0,42.9453,42.963,42.8392,42.8569,46500.0
2012-09-13 14:00:00,48.48,48.62,48.44,48.54,75000.0,42.8834,43.0072,42.848,42.9365,75000.0
2012-09-13 14:10:00,48.55,48.68,48.52,48.68,74100.0,42.9453,43.0603,42.9188,43.0603,74100.0
2012-09-13 14:20:00,48.68,48.8,48.67,48.73,104400.0,43.0603,43.1665,43.0515,43.1045,104400.0
2012-09-13 14:30:00,48.75,48.76,48.59,48.66,67200.0,43.1222,43.1311,42.9807,43.0426,67200.0
2012-09-13 14:40:00,48.66,48.71,48.64,48.68,54300.0,43.0426,43.0868,43.0249,43.0603,54300.0
2012-09-13 14:50:00,48.68,48.68,48.6,48.63,53100.0,43.0603,43.0603,42.9895,43.0161,53100.0
2012-09-13 15:00:00,48.62,48.67,48.58,48.64,55200.0,43.0072,43.0515,42.9719,43.0249,55200.0
2012-09-13 15:10:00,48.65,48.71,48.57,48.58,100200.0,43.0338,43.0868,42.963,42.9719,100200.0
2012-09-13 15:20:00,48.57,48.6,48.53,48.56,121800.0,42.963,42.9895,42.9276,42.9542,121800.0
2012-09-13 15:30:00,48.54,48.63,48.53,48.6,96300.0,42.9365,43.0161,42.9276,42.9895,96300.0
2012-09-13 15:40:00,48.59,48.64,48.56,48.62,120300.0,42.9807,43.0249,42.9542,43.0072,120300.0
2012-09-13 15:50:00,48.61,48.64,48.55,48.56,203100.0,42.9984,43.0249,42.9453,42.9542,203100.0
2012-09-14 09:30:00,48.54,48.78,48.37,48.66,73500.0,42.9365,43.1488,42.7861,43.0426,73500.0
2012-09-14 09:40:00,48.67,48.67,48.53,48.58,64500.0,43.0515,43.0515,42.9276,42.9719,64500.0
2012-09-14 09:50:00,48.61,48.61,48.48,48.5,91200.0,42.9984,42.9984,42.8834,42.9011,91200.0
2012-09-14 10:00:00,48.53,48.68,48.39,48.6,100800.0,42.9276,43.0603,42.8038,42.9895,100800.0
2012-09-14 10:10:00,48.58,48.7,48.52,48.67,88200.0,42.9719,43.078,42.9188,43.0515,88200.0
2012-09-14 10:20:00,48.69,48.74,48.4,48.44,75900.0,43.0692,43.1134,42.8126,42.848,75900.0
2012-09-14 10:30:00,48.46,48.47,48.35,48.4,57000.0,42.8657,42.8746,42.7684,42.8126,57000.0
2012-09-14 10:40:00,48.41,48.46,48.3,48.4,268200.0,42.8215,42.8657,42.7242,42.8126,268200.0
2012-09-14 10:50:00,48.4,48.4,48.21,48.28,195000.0,42.8126,42.8126,42.6446,42.7065,195000.0
2012-09-14 11:00:00,48.26,48.43,48.26,48.42,121800.0,42.6888,42.8392,42.6888,42.8303,121800.0
2012-09-14 11:10:00,48.41,48.49,48.39,48.41,60300.0,42.8215,42.8922,42.8038,42.8215,60300.0
2012-09-14 11:20:00,48.41,48.51,48.39,48.46,126900.0,42.8215,42.9099,42.8038,42.8657,126900.0
2012-09-14 11:30:00,48.46,48.58,48.41,48.56,96900.0,42.8657,42.9719,42.8215,42.9542,96900.0
2012-09-14 11:40:00,48.56,48.66,48.55,48.64,97800.0,42.9542,43.0426,42.9453,43.0249,97800.0
2012-09-14 11:50:00,48.64,48.66,48.57,48.6,44100.0,43.0249,43.0426,42.963,42.9895,44100.0
2012-09-14 12:00:00,48.61,48.63,48.54,48.57,72600.0,42.9984,43.0161,42.9365,42.963,72600.0
2012-09-14 12:10:00,48.57,48.61,48.54,48.58,83400.0,42.963,42.9984,42.9365,42.9719,83400.0
2012-09-14 12:20:00,48.58,48.68,48.57,48.65,129600.0,42.9719,43.0603,42.963,43.0338,129600.0
2012-09-14 12:30:00,48.65,48.66,48.63,48.66,19200.0,43.0338,43.0426,43.0161,43.0426,19200.0
2012-09-14 12:40:00,48.63,48.68,48.62,48.68,27900.0,43.0161,43.0603,43.0072,43.0603,27900.0
2012-09-14 12:50:00,48.68,48.69,48.65,48.68,24600.0,43.0603,43.0692,43.0338,43.0603,24600.0
2012-09-14 13:00:00,48.67,48.7,48.65,48.69,17400.0,43.0515,43.078,43.0338,43.0692,17400.0
2012-09-14 13:10:00,48.69,48.72,48.67,48.7,31500.0,43.0692,43.0957,43.0515,43.078,31500.0
2012-09-14 13:20:00,48.71,48.73,48.68,48.73,34200.0,43.0868,43.1045,43.0603,43.1045,34200.0
2012-09-14 13:30:00,48.72,48.82,48.71,48.79,40800.0,43.0957,43.1841,43.0868,43.1576,40800.0
2012-09-14 13:40:00,48.78,48.83,48.77,48.77,41700.0,43.1488,43.193,43.1399,43.1399,41700.0
2012-09-14 13:50:00,48.77,48.77,48.69,48.73,24900.0,43.1399,43.1399,43.0692,43.1045,24900.0
2012-09-14 14:00:00,48.73,48.74,48.68,48.69,38100.0,43.1045,43.1134,43.0603,43.0692,38100.0
2012-09-14 14:10:00,48.71,48.74,48.67,48.71,29100.0,43.0868,43.1134,43.0515,43.0868,29100.0
2012-09-14 14:20:00,48.72,48.81,48.7,48.76,47100.0,43.0957,43.1753,43.078,43.1311,47100.0
2012-09-14 14:30:00,48.74,48.77,48.71,48.76,52800.0,43.1134,43.1399,43.0868,43.1311,52800.0
2012-09-14 14:40:00,48.76,48.79,48.72,48.72,120300.0,43.1311,43.1576,43.0957,43.0957,120300.0
2012-09-14 14:50:00,48.72,48.73,48.65,48.69,105000.0,43.0957,43.1045,43.0338,43.0692,105000.0
2012-09-14 15:00:00,48.68,48.71,48.63,48.69,79500.0,43.0603,43.0868,43.0161,43.0692,79500.0
2012-09-14 15:10:00,48.69,48.73,48.66,48.71,102000.0,43.0692,43.1045,43.0426,43.0868,102000.0
2012-09-14 15:20:00,48.71,48.72,48.65,48.67,128700.0,43.0868,43.0957,43.0338,43.0515,128700.0
2012-09-14 15:30:00,48.67,48.73,48.64,48.7,89400.0,43.0515,43.1045,43.0249,43.078,89400.0
2012-09-14 15:40:00,48.69,48.7,48.61,48.66,99300.0,43.0692,43.078,42.9984,43.0426,99300.0
2012-09-14 15:50:00,48.66,48.74,48.65,48.74,120000.0,43.0426,43.1134,43.0338,43.1134,120000.0
2012-09-17 09:30:00,48.74,48.74,48.41,48.43,40500.0,43.1134,43.1134,42.8215,42.8392,40500.0
2012-09-17 09:40:00,48.41,48.54,48.35,48.52,25500.0,42.8215,42.9365,42.7684,42.9188,25500.0
2012-09-17 09:50:00,48.52,48.56,48.51,48.52,7800.0,42.9188,42.9542,42.9099,42.9188,7800.0
2012-09-17 10:00:00,48.53,48.58,48.52,48.56,20100.0,42.9276,42.9719,42.9188,42.9542,20100.0
2012-09-17 10:10:00,48.56,48.62,48.54,48.57,12900.0,42.9542,43.0072,42.9365,42.963,12900.0
2012-09-17 10:20:00,48.53,48.57,48.51,48.55,17100.0,42.9276,42.963,42.9099,42.9453,17100.0
2012-09-17 10:30:00,48.55,48.57,48.4,48.41,11100.0,42.9453,42.963,42.8126,42.8215,11100.0
2012-09-17 10:40:00,48.4,48.45,48.4,48.41,13200.0,42.8126,42.8569,42.8126,42.8215,13200.0
2012-09-17 10:50:00,48.42,48.43,48.35,48.43,17100.0,42.8303,42.8392,42.7684,42.8392,17100.0
2012-09-17 11:00:00,48.42,48.5,48.42,48.47,21900.0,42.8303,42.9011,42.8303,42.8746,21900.0
2012-09-17 11:10:00,48.49,48.55,48.47,48.55,21000.0,42.8922,42.9453,42.8746,42.9453,21000.0
2012-09-17 11:20:00,48.5,48.56,48.5,48.52,16500.0,42.9011,42.9542,42.9011,42.9188,16500.0
2012-09-17 11:30:00,48.52,48.6,48.51,48.51,30900.0,42.9188,42.9895,42.9099,42.9099,30900.0
2012-09-17 11:40:00,48.48,48.49,48.46,48.47,13500.0,42.8834,42.8922,42.8657,42.8746,13500.0
2012-09-17 11:50:00,48.46,48.49,48.42,48.45,14400.0,42.8657,42.8922,42.8303,42.8569,14400.0
2012-09-17 12:00:00,48.46,48.53,48.45,48.53,12300.0,42.8657,42.9276,42.8569,42.9276,12300.0
2012-09-17 12:10:00,48.53,48.56,48.52,48.56,14400.0,42.9276,42.9542,42.9188,42.9542,14400.0
2012-09-17 12:20:00,48.55,48.63,48.55,48.63,27300.0,42.9453,43.0161,42.9453,43.0161,27300.0
2012-09-17 12:30:00,48.63,48.66,48.61,48.64,50700.0,43.0161,43.0426,42.9984,43.0249,50700.0
2012-09-17 12:40:00,48.64,48.68,48.63,48.64,28200.0,43.0249,43.0603,43.0161,43.0249,28200.0
2012-09-17 12:50:00,48.64,48.64,48.57,48.59,18000.0,43.0249,43.0249,42.963,42.9807,18000.0
2012-09-17 13:00:00,48.59,48.62,48.57,48.61,17100.0,42.9807,43.0072,42.963,42.9984,17100.0
2012-09-17 13:10:00,48.62,48.64,48.59,48.59,18600.0,43.0072,43.0249,42.9807,42.9807,18600.0
2012-09-17 13:20:00,48.6,48.61,48.56,48.6,31200.0,42.9895,42.9984,42.9542,42.9895,31200.0
2012-09-17 13:30:00,48.6,48.63,48.57,48.6,19500.0,42.9895,43.0161,42.963,42.9895,19500.0
2012-09-17 13:40:00,48.62,48.63,48.6,48.63,16800.0,43.0072,43.0161,42.9895,43.0161,16800.0
2012-09-17 13:50:00,48.63,48.65,48.58,48.65,14400.0,43.0161,43.0338,42.9719,43.0338,14400.0
2012-09-17 14:00:00,48.66,48.66,48.6,48.64,30300.0,43.0426,43.0426,42.9895,43.0249,30300.0
2012-09-17 14:10:00,48.63,48.69,48.61,48.68,16800.0,43.0161,43.0692,42.9984,43.0603,16800.0
2012-09-17 14:20:00,48.68,48.79,48.67,48.75,139500.0,43.0603,43.1576,43.0515,43.1222,139500.0
2012-09-17 14:30:00,48.74,48.78,48.7,48.72,20700.0,43.1134,43.1488,43.078,43.0957,20700.0
2012-09-17 14:40:00,48.72,48.76,48.66,48.73,30600.0,43.0957,43.1311,43.0426,43.1045,30600.0
2012-09-17 14:50:00,48.75,48.75,48.71,48.71,23100.0,43.1222,43.1222,43.0868,43.0868,23100.0
2012-09-17 15:00:00,48.71,48.74,48.67,48.72,37200.0,43.0868,43.1134,43.0515,43.0957,37200.0
2012-09-17 15:10:00,48.71,48.72,48.62,48.62,19200.0,43.0868,43.0957,43.0072,43.0072,19200.0
2012-09-17 15:20:00,48.62,48.62,48.55,48.61,26100.0,43.0072,43.0072,42.9453,42.9984,26100.0
2012-09-17 15:30:00,48.59,48.61,48.54,48.6,33300.0,42.9807,42.9984,42.9365,42.9895,33300.0
2012-09-17 15:40:00,48.58,48.64,48.55,48.64,43500.0,42.9719,43.0249,42.9453,43.0249,43500.0
2012-09-17 15:50:00,48.64,48.68,48.61,48.67,99900.0,43.0249,43.0603,42.9984,43.0515,99900.0
2012-09-18 09:30:00,48.75,48.75,48.57,48.58,44100.0,43.1222,43.1222,42.963,42.9719,44100.0
2012-09-18 09:40:00,48.57,48.66,48.57,48.61,9300.0,42.963,43.0426,42.963,42.9984,9300.0
2012-09-18 09:50:00,48.61,48.67,48.53,48.64,110400.0,42.9984,43.0515,42.9276,43.0249,110400.0
2012-09-18 10:00:00,48.66,48.7,48.57,48.6,12000.0,43.0426,43.078,42.963,42.9895,12000.0
2012-09-18 10:10:00,48.59,48.62,48.45,48.46,24600.0,42.9807,43.0072,42.8569,42.8657,24600.0
2012-09-18 10:20:00,48.46,48.64,48.45,48.59,98400.0,42.8657,43.0249,42.8569,42.9807,98400.0
2012-09-18 10:30:00,48.6,48.61,48.54,48.58,16500.0,42.9895,42.9984,42.9365,42.9719,16500.0
2012-09-18 10:40:00,48.58,48.58,48.46,48.48,14700.0,42.9719,42.9719,42.8657,42.8834,14700.0
2012-09-18 10:50:00,48.5,48.53,48.46,48.5,27300.0,42.9011,42.9276,42.8657,42.9011,27300.0
2012-09-18 11:00:00,48.53,48.53,48.45,48.5,13500.0,42.9276,42.9276,42.8569,42.9011,13500.0
2012-09-18 11:10:00,48.48,48.62,48.48,48.6,78900.0,42.8834,43.0072,42.8834,42.9895,78900.0
2012-09-18 11:20:00,48.6,48.65,48.57,48.61,17100.0,42.9895,43.0338,42.963,42.9984,17100.0
2012-09-18 11:30:00,48.61,48.64,48.51,48.58,71400.0,42.9984,43.0249,42.9099,42.9719,71400.0
2012-09-18 11:40:00,48.59,48.6,48.46,48.47,51600.0,42.9807,42.9895,42.8657,42.8746,51600.0
2012-09-18 11:50:00,48.46,48.49,48.44,48.44,8400.0,42.8657,42.8922,42.848,42.848,8400.0
2012-09-18 12:00:00,48.44,48.48,48.43,48.47,15300.0,42.848,42.8834,42.8392,42.8746,15300.0
2012-09-18 12:10:00,48.48,48.5,48.43,48.47,17100.0,42.8834,42.9011,42.8392,42.8746,17100.0
2012-09-18 12:20:00,48.44,48.46,48.39,48.42,14100.0,42.848,42.8657,42.8038,42.8303,14100.0
2012-09-18 12:30:00,48.39,48.43,48.35,48.38,42600.0,42.8038,42.8392,42.7684,42.7949,42600.0
2012-09-18 12:40:00,48.38,48.42,48.38,48.42,8400.0,42.7949,42.8303,42.7949,42.8303,8400.0
2012-09-18 12:50:00,48.42,48.51,48.42,48.44,17400.0,42.8303,42.9099,42.8303,42.848,17400.0
2012-09-18 13:00:00,48.44,48.5,48.4,48.5,24600.0,42.848,42.9011,42.8126,42.9011,24600.0
2012-09-18 13:10:00,48.49,48.53,48.47,48.47,15900.0,42.8922,42.9276,42.8746,42.8746,15900.0
2012-09-18 13:20:00,48.49,48.49,48.43,48.44,11400.0,42.8922,42.8922,42.8392,42.848,11400.0
2012-09-18 13:30:00,48.43,48.46,48.4,48.41,10800.0,42.8392,42.8657,42.8126,42.8215,10800.0
2012-09-18 13:40:00,48.42,48.44,48.37,48.43,17100.0,42.8303,42.848,42.7861,42.8392,17100.0
2012-09-18 13:50:00,48.43,48.49,48.36,48.39,21000.0,42.8392,42.8922,42.7773,42.8038,21000.0
2012-09-18 14:00:00,48.37,48.43,48.34,48.39,12000.0,42.7861,42.8392,42.7596,42.8038,12000.0
2012-09-18 14:10:00,48.39,48.44,48.35,48.44,17700.0,42.8038,42.848,42.7684,42.848,17700.0
2012-09-18 14:20:00,48.43,48.44,48.38,48.42,21300.0,42.8392,42.848,42.7949,42.8303,21300.0
2012-09-18 14:30:00,48.41,48.42,48.33,48.33,21600.0,42.8215,42.8303,42.7507,42.7507,21600.0
2012-09-18 14:40:00,48.33,48.4,48.32,48.37,15000.0,42.7507,42.8126,42.7419,42.7861,15000.0
2012-09-18 14:50:00,48.37,48.39,48.32,48.36,21300.0,42.7861,42.8038,42.7419,42.7773,21300.0
2012-09-18 15:00:00,48.35,48.42,48.35,48.38,30000.0,42.7684,42.8303,42.7684,42.7949,30000.0
2012-09-18 15:10:00,48.39,48.43,48.37,48.39,36900.0,42.8038,42.8392,42.7861,42.8038,36900.0
2012-09-18 15:20:00,48.4,48.47,48.4,48.44,31200.0,42.8126,42.8746,42.8126,42.848,31200.0
2012-09-18 15:30:00,48.44,48.5,48.4,48.46,32100.0,42.848,42.9011,42.8126,42.8657,32100.0
2012-09-18 15:40:00,48.46,48.48,48.39,48.41,44700.0,42.8657,42.8834,42.8038,42.8215,44700.0
2012-09-18 15:50:00,48.41,48.5,48.39,48.5,93300.0,42.8215,42.9011,42.8038,42.9011,93300.0
2012-09-19 09:30:00,48.62,48.7,48.43,48.7,70200.0,43.0072,43.078,42.8392,43.078,70200.0
2012-09-19 09:40:00,48.7,49.05,48.7,48.88,91500.0,43.078,43.3876,43.078,43.2372,91500.0
2012-09-19 09:50:00,48.9,49.16,48.85,49.16,73500.0,43.2549,43.4849,43.2107,43.4849,73500.0
2012-09-19 10:00:00,49.15,49.27,49.15,49.17,61800.0,43.4761,43.5822,43.4761,43.4937,61800.0
2012-09-19 10:10:00,49.2,49.42,49.19,49.42,156000.0,43.5203,43.7149,43.5114,43.7149,156000.0
2012-09-19 10:20:00,49.42,49.6,49.37,49.5,123600.0,43.7149,43.8741,43.6707,43.7856,123600.0
2012-09-19 10:30:00,49.48,49.49,49.32,49.42,58200.0,43.768,43.7768,43.6264,43.7149,58200.0
2012-09-19 10:40:00,49.41,49.46,49.33,49.46,79800.0,43.706,43.7503,43.6353,43.7503,79800.0
2012-09-19 10:50:00,49.45,49.57,49.42,49.51,49200.0,43.7414,43.8476,43.7149,43.7945,49200.0
2012-09-19 11:00:00,49.51,49.51,49.4,49.41,81300.0,43.7945,43.7945,43.6972,43.706,81300.0
2012-09-19 11:10:00,49.42,49.46,49.37,49.43,99900.0,43.7149,43.7503,43.6707,43.7237,99900.0
2012-09-19 11:20:00,49.43,49.59,49.42,49.57,255300.0,43.7237,43.8653,43.7149,43.8476,255300.0
2012-09-19 11:30:00,49.57,49.87,49.57,49.82,283200.0,43.8476,44.1129,43.8476,44.0687,283200.0
2012-09-19 11:40:00,49.81,49.97,49.77,49.92,171600.0,44.0599,44.2014,44.0245,44.1572,171600.0
2012-09-19 11:50:00,49.92,50.0,49.85,49.99,167400.0,44.1572,44.2279,44.0952,44.2191,167400.0
2012-09-19 12:00:00,49.98,50.14,49.96,50.07,227700.0,44.2102,44.3518,44.1925,44.2898,227700.0
2012-09-19 12:10:00,50.07,50.08,49.86,49.89,129000.0,44.2898,44.2987,44.1041,44.1306,129000.0
2012-09-19 12:20:00,49.89,50.02,49.88,49.94,56100.0,44.1306,44.2456,44.1218,44.1749,56100.0
2012-09-19 12:30:00,49.94,49.96,49.89,49.93,60600.0,44.1749,44.1925,44.1306,44.166,60600.0
2012-09-19 12:40:00,49.93,49.93,49.82,49.89,61200.0,44.166,44.166,44.0687,44.1306,61200.0
2012-09-19 12:50:00,49.87,49.94,49.82,49.94,39900.0,44.1129,44.1749,44.0687,44.1749,39900.0
2012-09-19 13:00:00,49.95,50.01,49.92,49.92,48300.0,44.1837,44.2368,44.1572,44.1572,48300.0
2012-09-19 13:10:00,49.9,49.93,49.84,49.89,68100.0,44.1395,44.166,44.0864,44.1306,68100.0
2012-09-19 13:20:00,49.89,49.91,49.78,49.81,62400.0,44.1306,44.1483,44.0333,44.0599,62400.0
2012-09-19 13:30:00,49.8,49.84,49.75,49.77,176700.0,44.051,44.0864,44.0068,44.0245,176700.0
2012-09-19 13:40:00,49.77,49.79,49.68,49.78,93300.0,44.0245,44.0422,43.9449,44.0333,93300.0
2012-09-19 13:50:00,49.79,49.85,49.73,49.74,30300.0,44.0422,44.0952,43.9891,43.9979,30300.0
2012-09-19 14:00:00,49.73,49.78,49.69,49.78,54600.0,43.9891,44.0333,43.9537,44.0333,54600.0
2012-09-19 14:10:00,49.77,49.81,49.74,49.77,39300.0,44.0245,44.0599,43.9979,44.0245,39300.0
2012-09-19 14:20:00,49.79,49.81,49.73,49.78,30600.0,44.0422,44.0599,43.9891,44.0333,30600.0
2012-09-19 14:30:00,49.78,49.82,49.75,49.76,35700.0,44.0333,44.0687,44.0068,44.0156,35700.0
2012-09-19 14:40:00,49.75,49.8,49.71,49.78,29100.0,44.0068,44.051,43.9714,44.0333,29100.0
2012-09-19 14:50:00,49.79,49.79,49.71,49.75,23400.0,44.0422,44.0422,43.9714,44.0068,23400.0
2012-09-19 15:00:00,49.74,49.77,49.72,49.73,53400.0,43.9979,44.0245,43.9803,43.9891,53400.0
2012-09-19 15:10:00,49.73,49.8,49.73,49.77,27000.0,43.9891,44.051,43.9891,44.0245,27000.0
2012-09-19 15:20:00,49.76,49.81,49.73,49.8,69600.0,44.0156,44.0599,43.9891,44.051,69600.0
2012-09-19 15:30:00,49.8,49.83,49.76,49.76,92100.0,44.051,44.0776,44.0156,44.0156,92100.0
2012-09-19 15:40:00,49.76,49.82,49.7,49.78,91200.0,44.0156,44.0687,43.9626,44.0333,91200.0
2012-09-19 15:50:00,49.78,49.8,49.66,49.7,174000.0,44.0333,44.051,43.9272,43.9626,174000.0
2012-09-20 09:30:00,49.59,49.64,49.34,49.37,100500.0,43.8653,43.9095,43.6441,43.6707,100500.0
2012-09-20 09:40:00,49.39,49.43,49.25,49.34,106500.0,43.6883,43.7237,43.5645,43.6441,106500.0
2012-09-20 09:50:00,49.32,49.32,49.09,49.16,101700.0,43.6264,43.6264,43.423,43.4849,101700.0
2012-09-20 10:00:00,49.16,49.3,49.16,49.22,36300.0,43.4849,43.6087,43.4849,43.538,36300.0
2012-09-20 10:10:00,49.22,49.24,49.14,49.16,59400.0,43.538,43.5557,43.4672,43.4849,59400.0
2012-09-20 10:20:00,49.15,49.21,49.11,49.19,39900.0,43.4761,43.5291,43.4407,43.5114,39900.0
2012-09-20 10:30:00,49.21,49.33,49.15,49.33,36300.0,43.5291,43.6353,43.4761,43.6353,36300.0
2012-09-20 10:40:00,49.32,49.34,49.23,49.23,16800.0,43.6264,43.6441,43.5468,43.5468,16800.0
2012-09-20 10:50:00,49.23,49.24,49.19,49.21,33600.0,43.5468,43.5557,43.5114,43.5291,33600.0
2012-09-20 11:00:00,49.23,49.28,49.15,49.18,27000.0,43.5468,43.591,43.4761,43.5026,27000.0
2012-09-20 11:10:00,49.19,49.27,49.19,49.25,46200.0,43.5114,43.5822,43.5114,43.5645,46200.0
2012-09-20 11:20:00,49.26,49.28,49.12,49.12,133800.0,43.5734,43.591,43.4495,43.4495,133800.0
2012-09-20 11:30:00,49.11,49.24,49.11,49.21,11700.0,43.4407,43.5557,43.4407,43.5291,11700.0
2012-09-20 11:40:00,49.19,49.29,49.14,49.23,23100.0,43.5114,43.5999,43.4672,43.5468,23100.0
2012-09-20 11:50:00,49.24,49.27,49.23,49.24,18000.0,43.5557,43.5822,43.5468,43.5557,18000.0
2012-09-20 12:00:00,49.26,49.27,49.2,49.2,32700.0,43.5734,43.5822,43.5203,43.5203,32700.0
2012-09-20 12:10:00,49.19,49.24,49.18,49.22,31200.0,43.5114,43.5557,43.5026,43.538,31200.0
2012-09-20 12:20:00,49.22,49.23,49.16,49.18,18000.0,43.538,43.5468,43.4849,43.5026,18000.0
2012-09-20 12:30:00,49.18,49.27,49.18,49.25,21900.0,43.5026,43.5822,43.5026,43.5645,21900.0
2012-09-20 12:40:00,49.25,49.28,49.17,49.18,30300.0,43.5645,43.591,43.4937,43.5026,30300.0
2012-09-20 12:50:00,49.18,49.25,49.16,49.22,40800.0,43.5026,43.5645,43.4849,43.538,40800.0
2012-09-20 13:00:00,49.21,49.23,49.18,49.21,23700.0,43.5291,43.5468,43.5026,43.5291,23700.0
2012-09-20 13:10:00,49.21,49.3,49.21,49.25,76800.0,43.5291,43.6087,43.5291,43.5645,76800.0
2012-09-20 13:20:00,49.25,49.29,49.25,49.26,39600.0,43.5645,43.5999,43.5645,43.5734,39600.0
2012-09-20 13:30:00,49.26,49.29,49.24,49.25,38700.0,43.5734,43.5999,43.5557,43.5645,38700.0
2012-09-20 13:40:00,49.26,49.28,49.23,49.26,15900.0,43.5734,43.591,43.5468,43.5734,15900.0
2012-09-20 13:50:00,49.27,49.3,49.25,49.26,32400.0,43.5822,43.6087,43.5645,43.5734,32400.0
2012-09-20 14:00:00,49.25,49.32,49.24,49.3,28800.0,43.5645,43.6264,43.5557,43.6087,28800.0
2012-09-20 14:10:00,49.29,49.37,49.29,49.33,60300.0,43.5999,43.6707,43.5999,43.6353,60300.0
2012-09-20 14:20:00,49.33,49.38,49.29,49.36,47700.0,43.6353,43.6795,43.5999,43.6618,47700.0
2012-09-20 14:30:00,49.36,49.4,49.32,49.32,25800.0,43.6618,43.6972,43.6264,43.6264,25800.0
2012-09-20 14:40:00,49.31,49.33,49.28,49.3,31500.0,43.6176,43.6353,43.591,43.6087,31500.0
2012-09-20 14:50:00,49.33,49.34,49.3,49.31,26100.0,43.6353,43.6441,43.6087,43.6176,26100.0
2012-09-20 15:00:00,49.33,49.34,49.28,49.29,42600.0,43.6353,43.6441,43.591,43.5999,42600.0
2012-09-20 15:10:00,49.29,49.34,49.27,49.34,45900.0,43.5999,43.6441,43.5822,43.6441,45900.0
2012-09-20 15:20:00,49.35,49.41,49.34,49.36,38700.0,43.653,43.706,43.6441,43.6618,38700.0
2012-09-20 15:30:00,49.36,49.37,49.32,49.34,48600.0,43.6618,43.6707,43.6264,43.6441,48600.0
2012-09-20 15:40:00,49.34,49.36,49.32,49.35,56100.0,43.6441,43.6618,43.6264,43.653,56100.0
2012-09-20 15:50:00,49.35,49.38,49.31,49.36,160800.0,43.653,43.6795,43.6176,43.6618,160800.0
2012-09-21 09:30:00,49.64,49.92,49.55,49.91,358500.0,43.9095,44.1572,43.8299,44.1483,358500.0
2012-09-21 09:40:00,49.93,49.93,49.73,49.81,35400.0,44.166,44.166,43.9891,44.0599,35400.0
2012-09-21 09:50:00,49.81,49.92,49.78,49.9,55200.0,44.0599,44.1572,44.0333,44.1395,55200.0
2012-09-21 10:00:00,49.87,49.94,49.79,49.79,58200.0,44.1129,44.1749,44.0422,44.0422,58200.0
2012-09-21 10:10:00,49.79,49.92,49.77,49.91,48900.0,44.0422,44.1572,44.0245,44.1483,48900.0
2012-09-21 10:20:00,49.94,50.07,49.94,50.06,86400.0,44.1749,44.2898,44.1749,44.281,86400.0
2012-09-21 10:30:00,50.05,50.14,50.04,50.14,67800.0,44.2722,44.3518,44.2633,44.3518,67800.0
2012-09-21 10:40:00,50.13,50.13,50.0,50.13,62700.0,44.3429,44.3429,44.2279,44.3429,62700.0
2012-09-21 10:50:00,50.12,50.16,50.03,50.04,35400.0,44.3341,44.3695,44.2545,44.2633,35400.0
2012-09-21 11:00:00,50.05,50.08,50.03,50.08,25800.0,44.2722,44.2987,44.2545,44.2987,25800.0
2012-09-21 11:10:00,50.06,50.08,50.01,50.06,43800.0,44.281,44.2987,44.2368,44.281,43800.0
2012-09-21 11:20:00,50.06,50.11,49.99,50.08,51600.0,44.281,44.3252,44.2191,44.2987,51600.0
2012-09-21 11:30:00,50.1,50.13,50.09,50.12,35700.0,44.3164,44.3429,44.3075,44.3341,35700.0
2012-09-21 11:40:00,50.11,50.27,50.09,50.25,69900.0,44.3252,44.4668,44.3075,44.4491,69900.0
2012-09-21 11:50:00,50.25,50.25,50.1,50.17,36900.0,44.4491,44.4491,44.3164,44.3783,36900.0
2012-09-21 12:00:00,50.18,50.22,50.18,50.18,29700.0,44.3871,44.4225,44.3871,44.3871,29700.0
2012-09-21 12:10:00,50.2,50.22,50.17,50.21,26400.0,44.4048,44.4225,44.3783,44.4137,26400.0
2012-09-21 12:20:00,50.21,50.21,50.13,50.2,79200.0,44.4137,44.4137,44.3429,44.4048,79200.0
2012-09-21 12:30:00,50.2,50.21,50.14,50.17,37800.0,44.4048,44.4137,44.3518,44.3783,37800.0
2012-09-21 12:40:00,50.17,50.22,50.17,50.19,66600.0,44.3783,44.4225,44.3783,44.396,66600.0
2012-09-21 12:50:00,50.19,50.19,50.15,50.17,21000.0,44.396,44.396,44.3606,44.3783,21000.0
2012-09-21 13:00:00,50.15,50.2,50.14,50.14,25800.0,44.3606,44.4048,44.3518,44.3518,25800.0
2012-09-21 13:10:00,50.13,50.22,50.13,50.2,20100.0,44.3429,44.4225,44.3429,44.4048,20100.0
2012-09-21 13:20:00,50.19,50.21,50.16,50.2,21000.0,44.396,44.4137,44.3695,44.4048,21000.0
2012-09-21 13:30:00,50.21,50.21,50.18,50.18,44700.0,44.4137,44.4137,44.3871,44.3871,44700.0
2012-09-21 13:40:00,50.18,50.21,50.12,50.12,37200.0,44.3871,44.4137,44.3341,44.3341,37200.0
2012-09-21 13:50:00,50.12,50.18,50.11,50.18,26400.0,44.3341,44.3871,44.3252,44.3871,26400.0
2012-09-21 14:00:00,50.17,50.17,50.13,50.13,26700.0,44.3783,44.3783,44.3429,44.3429,26700.0
2012-09-21 14:10:00,50.13,50.17,50.08,50.09,40200.0,44.3429,44.3783,44.2987,44.3075,40200.0
2012-09-21 14:20:00,50.09,50.11,50.04,50.1,39000.0,44.3075,44.3252,44.2633,44.3164,39000.0
2012-09-21 14:30:00,50.08,50.09,50.04,50.06,39000.0,44.2987,44.3075,44.2633,44.281,39000.0
2012-09-21 14:40:00,50.06,50.14,50.06,50.13,42600.0,44.281,44.3518,44.281,44.3429,42600.0
2012-09-21 14:50:00,50.12,50.12,50.04,50.05,20700.0,44.3341,44.3341,44.2633,44.2722,20700.0
2012-09-21 15:00:00,50.05,50.1,50.01,50.08,65700.0,44.2722,44.3164,44.2368,44.2987,65700.0
2012-09-21 15:10:00,50.08,50.17,50.08,50.16,61800.0,44.2987,44.3783,44.2987,44.3695,61800.0
2012-09-21 15:20:00,50.16,50.16,50.06,50.09,60300.0,44.3695,44.3695,44.281,44.3075,60300.0
2012-09-21 15:30:00,50.1,50.11,50.03,50.05,88200.0,44.3164,44.3252,44.2545,44.2722,88200.0
2012-09-21 15:40:00,50.04,50.08,49.99,50.03,128700.0,44.2633,44.2987,44.2191,44.2545,128700.0
2012-09-21 15:50:00,50.03,50.07,49.99,50.02,124200.0,44.2545,44.2898,44.2191,44.2456,124200.0
2012-09-24 09:30:00,50.02,50.08,49.57,49.62,210600.0,44.2456,44.2987,43.8476,43.8918,210600.0
2012-09-24 09:40:00,49.61,49.67,49.57,49.6,98700.0,43.8829,43.936,43.8476,43.8741,98700.0
2012-09-24 09:50:00,49.59,49.71,49.58,49.6,64500.0,43.8653,43.9714,43.8564,43.8741,64500.0
2012-09-24 10:00:00,49.6,49.82,49.6,49.78,49800.0,43.8741,44.0687,43.8741,44.0333,49800.0
2012-09-24 10:10:00,49.77,49.79,49.72,49.76,59100.0,44.0245,44.0422,43.9803,44.0156,59100.0
2012-09-24 10:20:00,49.74,49.76,49.67,49.73,166800.0,43.9979,44.0156,43.936,43.9891,166800.0
2012-09-24 10:30:00,49.73,49.83,49.71,49.75,64200.0,43.9891,44.0776,43.9714,44.0068,64200.0
2012-09-24 10:40:00,49.73,49.74,49.7,49.7,14400.0,43.9891,43.9979,43.9626,43.9626,14400.0
2012-09-24 10:50:00,49.7,49.78,49.69,49.77,22500.0,43.9626,44.0333,43.9537,44.0245,22500.0
2012-09-24 11:00:00,49.76,49.78,49.7,49.75,117900.0,44.0156,44.0333,43.9626,44.0068,117900.0
2012-09-24 11:10:00,49.75,49.75,49.67,49.71,59400.0,44.0068,44.0068,43.936,43.9714,59400.0
2012-09-24 11:20:00,49.71,49.77,49.71,49.74,43500.0,43.9714,44.0245,43.9714,43.9979,43500.0
2012-09-24 11:30:00,49.74,49.75,49.72,49.72,9000.0,43.9979,44.0068,43.9803,43.9803,9000.0
2012-09-24 11:40:00,49.7,49.73,49.68,49.73,9300.0,43.9626,43.9891,43.9449,43.9891,9300.0
2012-09-24 11:50:00,49.73,49.78,49.73,49.75,29400.0,43.9891,44.0333,43.9891,44.0068,29400.0
2012-09-24 12:00:00,49.75,49.78,49.73,49.74,42600.0,44.0068,44.0333,43.9891,43.9979,42600.0
2012-09-24 12:10:00,49.76,49.81,49.76,49.81,6000.0,44.0156,44.0599,44.0156,44.0599,6000.0
2012-09-24 12:20:00,49.81,49.82,49.73,49.78,30000.0,44.0599,44.0687,43.9891,44.0333,30000.0
2012-09-24 12:30:00,49.77,49.82,49.72,49.76,108600.0,44.0245,44.0687,43.9803,44.0156,108600.0
2012-09-24 12:40:00,49.77,49.81,49.76,49.79,24900.0,44.0245,44.0599,44.0156,44.0422,24900.0
2012-09-24 12:50:00,49.8,49.82,49.77,49.8,99900.0,44.051,44.0687,44.0245,44.051,99900.0
2012-09-24 13:00:00,49.82,49.83,49.8,49.83,9600.0,44.0687,44.0776,44.051,44.0776,9600.0
2012-09-24 13:10:00,49.82,49.84,49.76,49.76,23100.0,44.0687,44.0864,44.0156,44.0156,23100.0
2012-09-24 13:20:00,49.77,49.88,49.77,49.82,22500.0,44.0245,44.1218,44.0245,44.0687,22500.0
2012-09-24 13:30:00,49.81,49.84,49.78,49.82,26700.0,44.0599,44.0864,44.0333,44.0687,26700.0
2012-09-24 13:40:00,49.82,49.84,49.79,49.84,26700.0,44.0687,44.0864,44.0422,44.0864,26700.0
2012-09-24 13:50:00,49.86,49.89,49.84,49.85,15300.0,44.1041,44.1306,44.0864,44.0952,15300.0
2012-09-24 14:00:00,49.85,49.9,49.84,49.87,98400.0,44.0952,44.1395,44.0864,44.1129,98400.0
2012-09-24 14:10:00,49.89,49.92,49.89,49.92,14100.0,44.1306,44.1572,44.1306,44.1572,14100.0
2012-09-24 14:20:00,49.94,49.95,49.92,49.94,20700.0,44.1749,44.1837,44.1572,44.1749,20700.0
2012-09-24 14:30:00,49.94,49.94,49.88,49.91,18300.0,44.1749,44.1749,44.1218,44.1483,18300.0
2012-09-24 14:40:00,49.92,49.94,49.91,49.93,32700.0,44.1572,44.1749,44.1483,44.166,32700.0
2012-09-24 14:50:00,49.93,49.96,49.91,49.91,39900.0,44.166,44.1925,44.1483,44.1483,39900.0
2012-09-24 15:00:00,49.92,49.94,49.86,49.92,53100.0,44.1572,44.1749,44.1041,44.1572,53100.0
2012-09-24 15:10:00,49.91,49.94,49.89,49.9,69000.0,44.1483,44.1749,44.1306,44.1395,69000.0
2012-09-24 15:20:00,49.9,49.92,49.87,49.92,40800.0,44.1395,44.1572,44.1129,44.1572,40800.0
2012-09-24 15:30:00,49.9,49.91,49.87,49.87,25500.0,44.1395,44.1483,44.1129,44.1129,25500.0
2012-09-24 15:40:00,49.88,49.91,49.82,49.89,68700.0,44.1218,44.1483,44.0687,44.1306,68700.0
2012-09-24 15:50:00,49.87,49.87,49.8,49.81,135300.0,44.1129,44.1129,44.051,44.0599,135300.0
2012-09-25 09:30:00,49.9,49.9,49.69,49.71,47100.0,44.1395,44.1395,43.9537,43.9714,47100.0
2012-09-25 09:40:00,49.7,49.77,49.64,49.68,81000.0,43.9626,44.0245,43.9095,43.9449,81000.0
2012-09-25 09:50:00,49.68,49.78,49.65,49.71,56700.0,43.9449,44.0333,43.9183,43.9714,56700.0
2012-09-25 10:00:00,49.72,49.98,49.72,49.96,44700.0,43.9803,44.2102,43.9803,44.1925,44700.0
2012-09-25 10:10:00,49.96,50.02,49.94,50.01,46800.0,44.1925,44.2456,44.1749,44.2368,46800.0
2012-09-25 10:20:00,50.01,50.04,49.94,49.95,79800.0,44.2368,44.2633,44.1749,44.1837,79800.0
2012-09-25 10:30:00,49.95,50.08,49.95,50.07,30600.0,44.1837,44.2987,44.1837,44.2898,30600.0
2012-09-25 10:40:00,50.06,50.11,50.03,50.09,82800.0,44.281,44.3252,44.2545,44.3075,82800.0
2012-09-25 10:50:00,50.08,50.2,50.07,50.19,42900.0,44.2987,44.4048,44.2898,44.396,42900.0
2012-09-25 11:00:00,50.17,50.22,50.1,50.14,23700.0,44.3783,44.4225,44.3164,44.3518,23700.0
2012-09-25 11:10:00,50.14,50.15,50.08,50.08,19200.0,44.3518,44.3606,44.2987,44.2987,19200.0
2012-09-25 11:20:00,50.07,50.11,50.03,50.04,26100.0,44.2898,44.3252,44.2545,44.2633,26100.0
2012-09-25 11:30:00,50.03,50.1,50.03,50.1,20100.0,44.2545,44.3164,44.2545,44.3164,20100.0
2012-09-25 11:40:00,50.11,50.14,50.07,50.13,25500.0,44.3252,44.3518,44.2898,44.3429,25500.0
2012-09-25 11:50:00,50.13,50.2,50.11,50.19,51900.0,44.3429,44.4048,44.3252,44.396,51900.0
2012-09-25 12:00:00,50.19,50.2,50.08,50.09,36300.0,44.396,44.4048,44.2987,44.3075,36300.0
2012-09-25 12:10:00,50.09,50.14,50.08,50.11,17700.0,44.3075,44.3518,44.2987,44.3252,17700.0
2012-09-25 12:20:00,50.1,50.14,50.03,50.05,117600.0,44.3164,44.3518,44.2545,44.2722,117600.0
2012-09-25 12:30:00,50.04,50.08,50.0,50.0,27300.0,44.2633,44.2987,44.2279,44.2279,27300.0
2012-09-25 12:40:00,49.99,50.02,49.9,49.93,30900.0,44.2191,44.2456,44.1395,44.166,30900.0
2012-09-25 12:50:00,49.92,49.97,49.89,49.96,17400.0,44.1572,44.2014,44.1306,44.1925,17400.0
2012-09-25 13:00:00,49.94,49.94,49.89,49.89,15300.0,44.1749,44.1749,44.1306,44.1306,15300.0
2012-09-25 13:10:00,49.92,49.95,49.91,49.91,10800.0,44.1572,44.1837,44.1483,44.1483,10800.0
2012-09-25 13:20:00,49.9,49.91,49.86,49.86,47700.0,44.1395,44.1483,44.1041,44.1041,47700.0
2012-09-25 13:30:00,49.85,49.96,49.85,49.91,10500.0,44.0952,44.1925,44.0952,44.1483,10500.0
2012-09-25 13:40:00,49.87,49.87,49.82,49.83,9900.0,44.1129,44.1129,44.0687,44.0776,9900.0
2012-09-25 13:50:00,49.82,49.89,49.82,49.89,44700.0,44.0687,44.1306,44.0687,44.1306,44700.0
2012-09-25 14:00:00,49.89,49.92,49.83,49.83,15000.0,44.1306,44.1572,44.0776,44.0776,15000.0
2012-09-25 14:10:00,49.83,49.93,49.82,49.82,28200.0,44.0776,44.166,44.0687,44.0687,28200.0
2012-09-25 14:20:00,49.81,49.83,49.73,49.76,50700.0,44.0599,44.0776,43.9891,44.0156,50700.0
2012-09-25 14:30:00,49.76,49.84,49.76,49.84,22200.0,44.0156,44.0864,44.0156,44.0864,22200.0
2012-09-25 14:40:00,49.82,49.82,49.77,49.81,40500.0,44.0687,44.0687,44.0245,44.0599,40500.0
2012-09-25 14:50:00,49.8,49.8,49.72,49.72,34200.0,44.051,44.051,43.9803,43.9803,34200.0
2012-09-25 15:00:00,49.71,49.78,49.69,49.73,39000.0,43.9714,44.0333,43.9537,43.9891,39000.0
2012-09-25 15:10:00,49.71,49.75,49.63,49.69,68100.0,43.9714,44.0068,43.9006,43.9537,68100.0
2012-09-25 15:20:00,49.69,49.72,49.55,49.58,145800.0,43.9537,43.9803,43.8299,43.8564,145800.0
2012-09-25 15:30:00,49.58,49.59,49.48,49.48,126000.0,43.8564,43.8653,43.768,43.768,126000.0
2012-09-25 15:40:00,49.48,49.51,49.35,49.38,125700.0,43.768,43.7945,43.653,43.6795,125700.0
2012-09-25 15:50:00,49.38,49.39,49.24,49.28,304200.0,43.6795,43.6883,43.5557,43.591,304200.0
2012-09-26 09:30:00,49.24,49.57,49.24,49.33,55800.0,43.5557,43.8476,43.5557,43.6353,55800.0
2012-09-26 09:40:00,49.33,49.35,49.18,49.19,49500.0,43.6353,43.653,43.5026,43.5114,49500.0
2012-09-26 09:50:00,49.19,49.3,49.18,49.25,84900.0,43.5114,43.6087,43.5026,43.5645,84900.0
2012-09-26 10:00:00,49.25,49.31,49.19,49.26,164400.0,43.5645,43.6176,43.5114,43.5734,164400.0
2012-09-26 10:10:00,49.26,49.26,49.14,49.19,84900.0,43.5734,43.5734,43.4672,43.5114,84900.0
2012-09-26 10:20:00,49.19,49.2,49.03,49.09,76800.0,43.5114,43.5203,43.3699,43.423,76800.0
2012-09-26 10:30:00,49.09,49.18,48.9,49.0,66300.0,43.423,43.5026,43.2549,43.3434,66300.0
2012-09-26 10:40:00,48.97,49.11,48.94,49.09,30000.0,43.3168,43.4407,43.2903,43.423,30000.0
2012-09-26 10:50:00,49.11,49.17,49.08,49.08,33600.0,43.4407,43.4937,43.4141,43.4141,33600.0
2012-09-26 11:00:00,49.07,49.18,49.0,49.08,36600.0,43.4053,43.5026,43.3434,43.4141,36600.0
2012-09-26 11:10:00,49.07,49.2,49.06,49.2,25200.0,43.4053,43.5203,43.3964,43.5203,25200.0
2012-09-26 11:20:00,49.19,49.36,49.19,49.26,84900.0,43.5114,43.6618,43.5114,43.5734,84900.0
2012-09-26 11:30:00,49.25,49.25,49.13,49.13,63300.0,43.5645,43.5645,43.4584,43.4584,63300.0
2012-09-26 11:40:00,49.13,49.13,48.99,49.01,52500.0,43.4584,43.4584,43.3345,43.3522,52500.0
2012-09-26 11:50:00,49.01,49.1,48.99,49.09,49800.0,43.3522,43.4318,43.3345,43.423,49800.0
2012-09-26 12:00:00,49.1,49.13,48.93,48.95,106200.0,43.4318,43.4584,43.2814,43.2991,106200.0
2012-09-26 12:10:00,48.93,49.0,48.93,48.99,44700.0,43.2814,43.3434,43.2814,43.3345,44700.0
2012-09-26 12:20:00,48.99,48.99,48.94,48.97,55800.0,43.3345,43.3345,43.2903,43.3168,55800.0
2012-09-26 12:30:00,48.97,49.0,48.96,49.0,24900.0,43.3168,43.3434,43.308,43.3434,24900.0
2012-09-26 12:40:00,48.99,49.01,48.98,49.01,43500.0,43.3345,43.3522,43.3257,43.3522,43500.0
2012-09-26 12:50:00,49.01,49.05,49.0,49.05,75600.0,43.3522,43.3876,43.3434,43.3876,75600.0
2012-09-26 13:00:00,49.04,49.09,49.04,49.08,83100.0,43.3788,43.423,43.3788,43.4141,83100.0
2012-09-26 13:10:00,49.07,49.09,49.04,49.05,43200.0,43.4053,43.423,43.3788,43.3876,43200.0
2012-09-26 13:20:00,49.05,49.1,49.05,49.07,49200.0,43.3876,43.4318,43.3876,43.4053,49200.0
2012-09-26 13:30:00,49.08,49.1,49.04,49.09,52800.0,43.4141,43.4318,43.3788,43.423,52800.0
2012-09-26 13:40:00,49.09,49.1,49.04,49.04,44700.0,43.423,43.4318,43.3788,43.3788,44700.0
2012-09-26 13:50:00,49.04,49.12,48.98,48.99,21300.0,43.3788,43.4495,43.3257,43.3345,21300.0
2012-09-26 14:00:00,48.99,49.07,48.99,49.06,49500.0,43.3345,43.4053,43.3345,43.3964,49500.0
2012-09-26 14:10:00,49.06,49.07,49.02,49.03,30600.0,43.3964,43.4053,43.3611,43.3699,30600.0
2012-09-26 14:20:00,49.03,49.06,48.97,48.97,58800.0,43.3699,43.3964,43.3168,43.3168,58800.0
2012-09-26 14:30:00,48.97,49.04,48.95,49.0,58800.0,43.3168,43.3788,43.2991,43.3434,58800.0
2012-09-26 14:40:00,49.0,49.0,48.97,49.0,43200.0,43.3434,43.3434,43.3168,43.3434,43200.0
2012-09-26 14:50:00,48.99,49.0,48.93,48.95,33900.0,43.3345,43.3434,43.2814,43.2991,33900.0
2012-09-26 15:00:00,48.95,48.98,48.91,48.93,61800.0,43.2991,43.3257,43.2638,43.2814,61800.0
2012-09-26 15:10:00,48.94,48.99,48.92,48.94,47700.0,43.2903,43.3345,43.2726,43.2903,47700.0
2012-09-26 15:20:00,48.96,48.97,48.9,48.9,38700.0,43.308,43.3168,43.2549,43.2549,38700.0
2012-09-26 15:30:00,48.9,48.91,48.84,48.89,111600.0,43.2549,43.2638,43.2018,43.2461,111600.0
2012-09-26 15:40:00,48.89,48.89,48.82,48.82,85200.0,43.2461,43.2461,43.1841,43.1841,85200.0
2012-09-26 15:50:00,48.82,48.83,48.72,48.77,357900.0,43.1841,43.193,43.0957,43.1399,357900.0
2012-09-27 09:30:00,48.87,49.21,48.85,49.07,108300.0,43.2284,43.5291,43.2107,43.4053,108300.0
2012-09-27 09:40:00,49.06,49.06,48.9,48.94,22200.0,43.3964,43.3964,43.2549,43.2903,22200.0
2012-09-27 09:50:00,48.94,48.97,48.87,48.93,43800.0,43.2903,43.3168,43.2284,43.2814,43800.0
2012-09-27 10:00:00,48.92,49.02,48.83,49.02,54900.0,43.2726,43.3611,43.193,43.3611,54900.0
2012-09-27 10:10:00,49.0,49.09,48.95,49.06,55200.0,43.3434,43.423,43.2991,43.3964,55200.0
2012-09-27 10:20:00,49.07,49.1,48.95,48.97,59400.0,43.4053,43.4318,43.2991,43.3168,59400.0
2012-09-27 10:30:00,48.97,49.07,48.95,49.04,46500.0,43.3168,43.4053,43.2991,43.3788,46500.0
2012-09-27 10:40:00,49.04,49.07,48.9,48.96,48900.0,43.3788,43.4053,43.2549,43.308,48900.0
2012-09-27 10:50:00,48.95,49.03,48.9,48.99,26700.0,43.2991,43.3699,43.2549,43.3345,26700.0
2012-09-27 11:00:00,48.99,49.01,48.96,48.96,16200.0,43.3345,43.3522,43.308,43.308,16200.0
2012-09-27 11:10:00,48.95,48.95,48.88,48.93,14700.0,43.2991,43.2991,43.2372,43.2814,14700.0
2012-09-27 11:20:00,48.93,48.95,48.86,48.94,21000.0,43.2814,43.2991,43.2195,43.2903,21000.0
2012-09-27 11:30:00,48.94,48.98,48.92,48.96,15000.0,43.2903,43.3257,43.2726,43.308,15000.0
2012-09-27 11:40:00,48.96,49.0,48.94,49.0,32400.0,43.308,43.3434,43.2903,43.3434,32400.0
2012-09-27 11:50:00,48.99,49.09,48.99,49.09,58500.0,43.3345,43.423,43.3345,43.423,58500.0
2012-09-27 12:00:00,49.08,49.09,49.01,49.08,152400.0,43.4141,43.423,43.3522,43.4141,152400.0
2012-09-27 12:10:00,49.07,49.16,49.07,49.08,56100.0,43.4053,43.4849,43.4053,43.4141,56100.0
2012-09-27 12:20:00,49.11,49.23,49.1,49.19,24600.0,43.4407,43.5468,43.4318,43.5114,24600.0
2012-09-27 12:30:00,49.21,49.22,49.16,49.18,12000.0,43.5291,43.538,43.4849,43.5026,12000.0
2012-09-27 12:40:00,49.16,49.17,49.1,49.16,16200.0,43.4849,43.4937,43.4318,43.4849,16200.0
2012-09-27 12:50:00,49.14,49.27,49.12,49.27,61800.0,43.4672,43.5822,43.4495,43.5822,61800.0
2012-09-27 13:00:00,49.27,49.3,49.26,49.28,20700.0,43.5822,43.6087,43.5734,43.591,20700.0
2012-09-27 13:10:00,49.28,49.42,49.28,49.41,36300.0,43.591,43.7149,43.591,43.706,36300.0
2012-09-27 13:20:00,49.41,49.56,49.41,49.54,59100.0,43.706,43.8387,43.706,43.821,59100.0
2012-09-27 13:30:00,49.54,49.64,49.54,49.64,36900.0,43.821,43.9095,43.821,43.9095,36900.0
2012-09-27 13:40:00,49.64,49.71,49.64,49.66,41400.0,43.9095,43.9714,43.9095,43.9272,41400.0
2012-09-27 13:50:00,49.66,49.68,49.64,49.64,24000.0,43.9272,43.9449,43.9095,43.9095,24000.0
2012-09-27 14:00:00,49.64,49.68,49.62,49.62,30300.0,43.9095,43.9449,43.8918,43.8918,30300.0
2012-09-27 14:10:00,49.65,49.78,49.65,49.78,39900.0,43.9183,44.0333,43.9183,44.0333,39900.0
2012-09-27 14:20:00,49.78,49.84,49.76,49.79,116400.0,44.0333,44.0864,44.0156,44.0422,116400.0
2012-09-27 14:30:00,49.77,49.79,49.68,49.7,38700.0,44.0245,44.0422,43.9449,43.9626,38700.0
2012-09-27 14:40:00,49.7,49.74,49.66,49.72,33600.0,43.9626,43.9979,43.9272,43.9803,33600.0
2012-09-27 14:50:00,49.73,49.74,49.63,49.66,50700.0,43.9891,43.9979,43.9006,43.9272,50700.0
2012-09-27 15:00:00,49.65,49.67,49.55,49.56,67800.0,43.9183,43.936,43.8299,43.8387,67800.0
2012-09-27 15:10:00,49.56,49.56,49.44,49.46,65100.0,43.8387,43.8387,43.7326,43.7503,65100.0
2012-09-27 15:20:00,49.47,49.53,49.46,49.5,22200.0,43.7591,43.8122,43.7503,43.7856,22200.0
2012-09-27 15:30:00,49.49,49.59,49.49,49.53,54600.0,43.7768,43.8653,43.7768,43.8122,54600.0
2012-09-27 15:40:00,49.53,49.68,49.53,49.64,130800.0,43.8122,43.9449,43.8122,43.9095,130800.0
2012-09-27 15:50:00,49.63,49.65,49.56,49.58,129900.0,43.9006,43.9183,43.8387,43.8564,129900.0
2012-09-28 09:30:00,49.54,49.72,49.37,49.6,96900.0,43.821,43.9803,43.6707,43.8741,96900.0
2012-09-28 09:40:00,49.61,49.61,49.24,49.24,79200.0,43.8829,43.8829,43.5557,43.5557,79200.0
2012-09-28 09:50:00,49.21,49.26,49.11,49.25,57300.0,43.5291,43.5734,43.4407,43.5645,57300.0
2012-09-28 10:00:00,49.24,49.34,49.21,49.25,17700.0,43.5557,43.6441,43.5291,43.5645,17700.0
2012-09-28 10:10:00,49.23,49.27,49.2,49.2,14100.0,43.5468,43.5822,43.5203,43.5203,14100.0
2012-09-28 10:20:00,49.19,49.25,49.17,49.24,32400.0,43.5114,43.5645,43.4937,43.5557,32400.0
2012-09-28 10:30:00,49.24,49.42,49.22,49.42,23400.0,43.5557,43.7149,43.538,43.7149,23400.0
2012-09-28 10:40:00,49.41,49.45,49.33,49.43,21900.0,43.706,43.7414,43.6353,43.7237,21900.0
2012-09-28 10:50:00,49.41,49.43,49.35,49.43,27900.0,43.706,43.7237,43.653,43.7237,27900.0
2012-09-28 11:00:00,49.43,49.44,49.34,49.35,29700.0,43.7237,43.7326,43.6441,43.653,29700.0
2012-09-28 11:10:00,49.35,49.35,49.26,49.28,48600.0,43.653,43.653,43.5734,43.591,48600.0
2012-09-28 11:20:00,49.27,49.28,49.21,49.21,102600.0,43.5822,43.591,43.5291,43.5291,102600.0
2012-09-28 11:30:00,49.23,49.32,49.2,49.32,88500.0,43.5468,43.6264,43.5203,43.6264,88500.0
2012-09-28 11:40:00,49.31,49.49,49.31,49.47,22500.0,43.6176,43.7768,43.6176,43.7591,22500.0
2012-09-28 11:50:00,49.47,49.49,49.42,49.49,17100.0,43.7591,43.7768,43.7149,43.7768,17100.0
2012-09-28 12:00:00,49.47,49.53,49.4,49.52,32700.0,43.7591,43.8122,43.6972,43.8033,32700.0
2012-09-28 12:10:00,49.56,49.63,49.53,49.59,38400.0,43.8387,43.9006,43.8122,43.8653,38400.0
2012-09-28 12:20:00,49.6,49.6,49.44,49.45,10200.0,43.8741,43.8741,43.7326,43.7414,10200.0
2012-09-28 12:30:00,49.46,49.48,49.41,49.43,19800.0,43.7503,43.768,43.706,43.7237,19800.0
2012-09-28 12:40:00,49.43,49.44,49.35,49.4,39600.0,43.7237,43.7326,43.653,43.6972,39600.0
2012-09-28 12:50:00,49.41,49.45,49.37,49.38,54600.0,43.706,43.7414,43.6707,43.6795,54600.0
2012-09-28 13:00:00,49.38,49.41,49.38,49.41,11400.0,43.6795,43.706,43.6795,43.706,11400.0
2012-09-28 13:10:00,49.4,49.43,49.35,49.4,16200.0,43.6972,43.7237,43.653,43.6972,16200.0
2012-09-28 13:20:00,49.4,49.46,49.4,49.44,3600.0,43.6972,43.7503,43.6972,43.7326,3600.0
2012-09-28 13:30:00,49.45,49.52,49.42,49.52,22800.0,43.7414,43.8033,43.7149,43.8033,22800.0
2012-09-28 13:40:00,49.53,49.59,49.53,49.57,118200.0,43.8122,43.8653,43.8122,43.8476,118200.0
2012-09-28 13:50:00,49.57,49.57,49.47,49.49,132000.0,43.8476,43.8476,43.7591,43.7768,132000.0
2012-09-28 14:00:00,49.5,49.53,49.43,49.43,28500.0,43.7856,43.8122,43.7237,43.7237,28500.0
2012-09-28 14:10:00,49.45,49.48,49.43,49.47,19800.0,43.7414,43.768,43.7237,43.7591,19800.0
2012-09-28 14:20:00,49.48,49.5,49.41,49.43,23700.0,43.768,43.7856,43.706,43.7237,23700.0
2012-09-28 14:30:00,49.43,49.43,49.34,49.4,12300.0,43.7237,43.7237,43.6441,43.6972,12300.0
2012-09-28 14:40:00,49.39,49.51,49.38,49.51,31200.0,43.6883,43.7945,43.6795,43.7945,31200.0
2012-09-28 14:50:00,49.5,49.52,49.47,49.47,18000.0,43.7856,43.8033,43.7591,43.7591,18000.0
2012-09-28 15:00:00,49.46,49.5,49.43,49.44,27300.0,43.7503,43.7856,43.7237,43.7326,27300.0
2012-09-28 15:10:00,49.45,49.5,49.42,49.43,46500.0,43.7414,43.7856,43.7149,43.7237,46500.0
2012-09-28 15:20:00,49.43,49.48,49.41,49.44,29400.0,43.7237,43.768,43.706,43.7326,29400.0
2012-09-28 15:30:00,49.44,49.5,49.38,49.41,38700.0,43.7326,43.7856,43.6795,43.706,38700.0
2012-09-28 15:40:00,49.4,49.63,49.39,49.6,92700.0,43.6972,43.9006,43.6883,43.8741,92700.0
2012-09-28 15:50:00,49.59,49.64,49.54,49.63,291000.0,43.8653,43.9095,43.821,43.9006,291000.0
2012-10-01 09:30:00,49.8,49.92,49.41,49.41,142500.0,44.051,44.1572,43.706,43.706,142500.0
2012-10-01 09:40:00,49.36,49.36,49.13,49.33,122400.0,43.6618,43.6618,43.4584,43.6353,122400.0
2012-10-01 09:50:00,49.32,49.46,49.31,49.37,101400.0,43.6264,43.7503,43.6176,43.6707,101400.0
2012-10-01 10:00:00,49.37,49.68,49.35,49.62,149700.0,43.6707,43.9449,43.653,43.8918,149700.0
2012-10-01 10:10:00,49.62,49.92,49.6,49.71,187500.0,43.8918,44.1572,43.8741,43.9714,187500.0
2012-10-01 10:20:00,49.69,49.7,49.6,49.67,56400.0,43.9537,43.9626,43.8741,43.936,56400.0
2012-10-01 10:30:00,49.67,49.73,49.65,49.68,47100.0,43.936,43.9891,43.9183,43.9449,47100.0
2012-10-01 10:40:00,49.68,49.7,49.65,49.69,64500.0,43.9449,43.9626,43.9183,43.9537,64500.0
2012-10-01 10:50:00,49.69,49.83,49.69,49.82,38700.0,43.9537,44.0776,43.9537,44.0687,38700.0
2012-10-01 11:00:00,49.81,49.87,49.81,49.84,34800.0,44.0599,44.1129,44.0599,44.0864,34800.0
2012-10-01 11:10:00,49.84,49.86,49.76,49.81,30900.0,44.0864,44.1041,44.0156,44.0599,30900.0
2012-10-01 11:20:00,49.81,49.83,49.73,49.75,44400.0,44.0599,44.0776,43.9891,44.0068,44400.0
2012-10-01 11:30:00,49.75,49.76,49.69,49.75,29400.0,44.0068,44.0156,43.9537,44.0068,29400.0
2012-10-01 11:40:00,49.75,49.85,49.75,49.82,44400.0,44.0068,44.0952,44.0068,44.0687,44400.0
2012-10-01 11:50:00,49.8,49.81,49.71,49.75,66600.0,44.051,44.0599,43.9714,44.0068,66600.0
2012-10-01 12:00:00,49.75,49.76,49.62,49.62,82800.0,44.0068,44.0156,43.8918,43.8918,82800.0
2012-10-01 12:10:00,49.63,49.65,49.51,49.55,78600.0,43.9006,43.9183,43.7945,43.8299,78600.0
2012-10-01 12:20:00,49.54,49.55,49.47,49.49,44700.0,43.821,43.8299,43.7591,43.7768,44700.0
2012-10-01 12:30:00,49.52,49.6,49.5,49.6,30600.0,43.8033,43.8741,43.7856,43.8741,30600.0
2012-10-01 12:40:00,49.61,49.7,49.52,49.54,37500.0,43.8829,43.9626,43.8033,43.821,37500.0
2012-10-01 12:50:00,49.53,49.58,49.47,49.57,26400.0,43.8122,43.8564,43.7591,43.8476,26400.0
2012-10-01 13:00:00,49.56,49.57,49.44,49.44,30600.0,43.8387,43.8476,43.7326,43.7326,30600.0
2012-10-01 13:10:00,49.42,49.46,49.36,49.4,37800.0,43.7149,43.7503,43.6618,43.6972,37800.0
2012-10-01 13:20:00,49.39,49.43,49.36,49.43,22200.0,43.6883,43.7237,43.6618,43.7237,22200.0
2012-10-01 13:30:00,49.43,49.43,49.31,49.36,28200.0,43.7237,43.7237,43.6176,43.6618,28200.0
2012-10-01 13:40:00,49.36,49.44,49.33,49.42,20700.0,43.6618,43.7326,43.6353,43.7149,20700.0
2012-10-01 13:50:00,49.43,49.49,49.42,49.49,21000.0,43.7237,43.7768,43.7149,43.7768,21000.0
2012-10-01 14:00:00,49.5,49.61,49.49,49.58,23700.0,43.7856,43.8829,43.7768,43.8564,23700.0
2012-10-01 14:10:00,49.58,49.62,49.49,49.52,33300.0,43.8564,43.8918,43.7768,43.8033,33300.0
2012-10-01 14:20:00,49.51,49.56,49.5,49.56,30300.0,43.7945,43.8387,43.7856,43.8387,30300.0
2012-10-01 14:30:00,49.57,49.67,49.53,49.64,35400.0,43.8476,43.936,43.8122,43.9095,35400.0
2012-10-01 14:40:00,49.63,49.65,49.57,49.58,21900.0,43.9006,43.9183,43.8476,43.8564,21900.0
2012-10-01 14:50:00,49.58,49.65,49.56,49.64,32400.0,43.8564,43.9183,43.8387,43.9095,32400.0
2012-10-01 15:00:00,49.64,49.64,49.55,49.61,29100.0,43.9095,43.9095,43.8299,43.8829,29100.0
2012-10-01 15:10:00,49.61,49.61,49.48,49.52,35100.0,43.8829,43.8829,43.768,43.8033,35100.0
2012-10-01 15:20:00,49.51,49.51,49.35,49.46,69300.0,43.7945,43.7945,43.653,43.7503,69300.0
2012-10-01 15:30:00,49.48,49.51,49.41,49.47,61500.0,43.768,43.7945,43.706,43.7591,61500.0
2012-10-01 15:40:00,49.45,49.52,49.4,49.42,90900.0,43.7414,43.8033,43.6972,43.7149,90900.0
2012-10-01 15:50:00,49.41,49.47,49.33,49.4,222900.0,43.706,43.7591,43.6353,43.6972,222900.0
2012-10-02 09:30:00,49.68,49.93,49.54,49.84,68700.0,43.9449,44.166,43.821,44.0864,68700.0
2012-10-02 09:40:00,49.81,49.93,49.76,49.87,81300.0,44.0599,44.166,44.0156,44.1129,81300.0
2012-10-02 09:50:00,49.85,49.96,49.69,49.93,65100.0,44.0952,44.1925,43.9537,44.166,65100.0
2012-10-02 10:00:00,49.95,50.03,49.87,50.02,172800.0,44.1837,44.2545,44.1129,44.2456,172800.0
2012-10-02 10:10:00,50.03,50.07,49.73,49.78,56700.0,44.2545,44.2898,43.9891,44.0333,56700.0
2012-10-02 10:20:00,49.78,49.8,49.66,49.7,70500.0,44.0333,44.051,43.9272,43.9626,70500.0
2012-10-02 10:30:00,49.7,49.81,49.64,49.7,66600.0,43.9626,44.0599,43.9095,43.9626,66600.0
2012-10-02 10:40:00,49.69,49.76,49.65,49.72,41700.0,43.9537,44.0156,43.9183,43.9803,41700.0
2012-10-02 10:50:00,49.71,49.73,49.59,49.67,27000.0,43.9714,43.9891,43.8653,43.936,27000.0
2012-10-02 11:00:00,49.66,49.7,49.6,49.6,23100.0,43.9272,43.9626,43.8741,43.8741,23100.0
2012-10-02 11:10:00,49.61,49.7,49.56,49.56,30900.0,43.8829,43.9626,43.8387,43.8387,30900.0
2012-10-02 11:20:00,49.57,49.65,49.56,49.65,19200.0,43.8476,43.9183,43.8387,43.9183,19200.0
2012-10-02 11:30:00,49.64,49.8,49.54,49.58,123000.0,43.9095,44.051,43.821,43.8564,123000.0
2012-10-02 11:40:00,49.56,49.6,49.43,49.43,38400.0,43.8387,43.8741,43.7237,43.7237,38400.0
2012-10-02 11:50:00,49.43,49.53,49.38,49.4,51300.0,43.7237,43.8122,43.6795,43.6972,51300.0
2012-10-02 12:00:00,49.4,49.62,49.37,49.56,54900.0,43.6972,43.8918,43.6707,43.8387,54900.0
2012-10-02 12:10:00,49.54,49.64,49.51,49.58,28500.0,43.821,43.9095,43.7945,43.8564,28500.0
2012-10-02 12:20:00,49.56,49.57,49.49,49.56,19500.0,43.8387,43.8476,43.7768,43.8387,19500.0
2012-10-02 12:30:00,49.56,49.57,49.48,49.55,19800.0,43.8387,43.8476,43.768,43.8299,19800.0
2012-10-02 12:40:00,49.55,49.62,49.48,49.5,27300.0,43.8299,43.8918,43.768,43.7856,27300.0
2012-10-02 12:50:00,49.49,49.53,49.43,49.48,22800.0,43.7768,43.8122,43.7237,43.768,22800.0
2012-10-02 13:00:00,49.5,49.55,49.47,49.49,21300.0,43.7856,43.8299,43.7591,43.7768,21300.0
2012-10-02 13:10:00,49.5,49.53,49.49,49.51,12900.0,43.7856,43.8122,43.7768,43.7945,12900.0
2012-10-02 13:20:00,49.48,49.52,49.41,49.42,11700.0,43.768,43.8033,43.706,43.7149,11700.0
2012-10-02 13:30:00,49.42,49.49,49.39,49.46,36300.0,43.7149,43.7768,43.6883,43.7503,36300.0
2012-10-02 13:40:00,49.47,49.5,49.39,49.4,20700.0,43.7591,43.7856,43.6883,43.6972,20700.0
2012-10-02 13:50:00,49.4,49.44,49.33,49.38,28800.0,43.6972,43.7326,43.6353,43.6795,28800.0
2012-10-02 14:00:00,49.37,49.44,49.26,49.29,55200.0,43.6707,43.7326,43.5734,43.5999,55200.0
2012-10-02 14:10:00,49.29,49.38,49.28,49.28,35100.0,43.5999,43.6795,43.591,43.591,35100.0
2012-10-02 14:20:00,49.29,49.3,49.17,49.22,53400.0,43.5999,43.6087,43.4937,43.538,53400.0
2012-10-02 14:30:00,49.19,49.22,49.12,49.16,54000.0,43.5114,43.538,43.4495,43.4849,54000.0
2012-10-02 14:40:00,49.15,49.23,49.15,49.21,34200.0,43.4761,43.5468,43.4761,43.5291,34200.0
2012-10-02 14:50:00,49.2,49.23,49.18,49.2,15300.0,43.5203,43.5468,43.5026,43.5203,15300.0
2012-10-02 15:00:00,49.18,49.38,49.17,49.35,97500.0,43.5026,43.6795,43.4937,43.653,97500.0
2012-10-02 15:10:00,49.36,49.4,49.24,49.4,57000.0,43.6618,43.6972,43.5557,43.6972,57000.0
2012-10-02 15:20:00,49.4,49.5,49.35,49.5,62100.0,43.6972,43.7856,43.653,43.7856,62100.0
2012-10-02 15:30:00,49.48,49.51,49.39,49.49,33900.0,43.768,43.7945,43.6883,43.7768,33900.0
2012-10-02 15:40:00,49.49,49.64,49.48,49.48,142200.0,43.7768,43.9095,43.768,43.768,142200.0
2012-10-02 15:50:00,49.5,49.62,49.49,49.53,260400.0,43.7856,43.8918,43.7768,43.8122,260400.0
2012-10-03 09:30:00,49.5,49.87,49.37,49.81,146400.0,43.7856,44.1129,43.6707,44.0599,146400.0
2012-10-03 09:40:00,49.81,49.86,49.74,49.82,69300.0,44.0599,44.1041,43.9979,44.0687,69300.0
2012-10-03 09:50:00,49.81,49.85,49.66,49.72,87900.0,44.0599,44.0952,43.9272,43.9803,87900.0
2012-10-03 10:00:00,49.72,49.77,49.53,49.72,73200.0,43.9803,44.0245,43.8122,43.9803,73200.0
2012-10-03 10:10:00,49.73,49.92,49.67,49.87,102300.0,43.9891,44.1572,43.936,44.1129,102300.0
2012-10-03 10:20:00,49.91,49.99,49.82,49.96,66000.0,44.1483,44.2191,44.0687,44.1925,66000.0
2012-10-03 10:30:00,49.96,49.98,49.92,49.95,18600.0,44.1925,44.2102,44.1572,44.1837,18600.0
2012-10-03 10:40:00,49.95,50.06,49.91,50.02,127800.0,44.1837,44.281,44.1483,44.2456,127800.0
2012-10-03 10:50:00,50.02,50.02,49.9,49.97,63900.0,44.2456,44.2456,44.1395,44.2014,63900.0
2012-10-03 11:00:00,49.97,50.03,49.97,49.99,59100.0,44.2014,44.2545,44.2014,44.2191,59100.0
2012-10-03 11:10:00,49.99,50.08,49.97,49.99,47400.0,44.2191,44.2987,44.2014,44.2191,47400.0
2012-10-03 11:20:00,49.97,50.14,49.97,50.14,25200.0,44.2014,44.3518,44.2014,44.3518,25200.0
2012-10-03 11:30:00,50.13,50.19,50.1,50.19,45600.0,44.3429,44.396,44.3164,44.396,45600.0
2012-10-03 11:40:00,50.2,50.38,50.2,50.34,105000.0,44.4048,44.5641,44.4048,44.5287,105000.0
2012-10-03 11:50:00,50.37,50.4,50.3,50.38,86100.0,44.5552,44.5818,44.4933,44.5641,86100.0
2012-10-03 12:00:00,50.36,50.4,50.3,50.36,58800.0,44.5464,44.5818,44.4933,44.5464,58800.0
2012-10-03 12:10:00,50.37,50.43,50.37,50.39,45600.0,44.5552,44.6083,44.5552,44.5729,45600.0
2012-10-03 12:20:00,50.4,50.43,50.37,50.42,19800.0,44.5818,44.6083,44.5552,44.5994,19800.0
2012-10-03 12:30:00,50.43,50.43,50.4,50.42,7200.0,44.6083,44.6083,44.5818,44.5994,7200.0
2012-10-03 12:40:00,50.42,50.43,50.36,50.39,36000.0,44.5994,44.6083,44.5464,44.5729,36000.0
2012-10-03 12:50:00,50.4,50.43,50.39,50.4,12900.0,44.5818,44.6083,44.5729,44.5818,12900.0
2012-10-03 13:00:00,50.42,50.42,50.38,50.4,15600.0,44.5994,44.5994,44.5641,44.5818,15600.0
2012-10-03 13:10:00,50.39,50.4,50.38,50.39,23700.0,44.5729,44.5818,44.5641,44.5729,23700.0
2012-10-03 13:20:00,50.39,50.47,50.39,50.43,30000.0,44.5729,44.6437,44.5729,44.6083,30000.0
2012-10-03 13:30:00,50.43,50.43,50.24,50.25,45000.0,44.6083,44.6083,44.4402,44.4491,45000.0
2012-10-03 13:40:00,50.25,50.4,50.22,50.4,51000.0,44.4491,44.5818,44.4225,44.5818,51000.0
2012-10-03 13:50:00,50.39,50.58,50.39,50.49,141600.0,44.5729,44.741,44.5729,44.6614,141600.0
2012-10-03 14:00:00,50.49,50.56,50.48,50.54,70800.0,44.6614,44.7233,44.6525,44.7056,70800.0
2012-10-03 14:10:00,50.53,50.62,50.53,50.6,58500.0,44.6967,44.7764,44.6967,44.7587,58500.0
2012-10-03 14:20:00,50.6,50.65,50.45,50.45,51000.0,44.7587,44.8029,44.626,44.626,51000.0
2012-10-03 14:30:00,50.45,50.6,50.45,50.6,49800.0,44.626,44.7587,44.626,44.7587,49800.0
2012-10-03 14:40:00,50.6,50.77,50.6,50.73,98400.0,44.7587,44.909,44.7587,44.8737,98400.0
2012-10-03 14:50:00,50.73,50.73,50.63,50.65,72900.0,44.8737,44.8737,44.7852,44.8029,72900.0
2012-10-03 15:00:00,50.65,50.68,50.6,50.67,35700.0,44.8029,44.8294,44.7587,44.8206,35700.0
2012-10-03 15:10:00,50.68,50.75,50.63,50.71,62700.0,44.8294,44.8913,44.7852,44.856,62700.0
2012-10-03 15:20:00,50.71,50.85,50.71,50.82,84300.0,44.856,44.9798,44.856,44.9533,84300.0
2012-10-03 15:30:00,50.83,50.86,50.74,50.85,128100.0,44.9621,44.9886,44.8825,44.9798,128100.0
2012-10-03 15:40:00,50.86,50.93,50.8,50.92,178800.0,44.9886,45.0506,44.9356,45.0417,178800.0
2012-10-03 15:50:00,50.92,50.97,50.88,50.94,294000.0,45.0417,45.0859,45.0063,45.0594,294000.0
2012-10-04 09:30:00,51.24,51.66,50.94,51.26,138600.0,45.3248,45.6963,45.0594,45.3425,138600.0
2012-10-04 09:40:00,51.22,51.5,51.22,51.5,68100.0,45.3071,45.5548,45.3071,45.5548,68100.0
2012-10-04 09:50:00,51.51,51.53,51.34,51.41,53700.0,45.5636,45.5813,45.4132,45.4752,53700.0
2012-10-04 10:00:00,51.41,51.66,51.41,51.66,174600.0,45.4752,45.6963,45.4752,45.6963,174600.0
2012-10-04 10:10:00,51.66,51.84,51.63,51.84,223800.0,45.6963,45.8555,45.6698,45.8555,223800.0
2012-10-04 10:20:00,51.83,51.97,51.74,51.82,216900.0,45.8467,45.9705,45.7671,45.8378,216900.0
2012-10-04 10:30:00,51.81,51.88,51.61,51.67,145500.0,45.829,45.8909,45.6521,45.7051,145500.0
2012-10-04 10:40:00,51.65,51.7,51.53,51.6,203100.0,45.6874,45.7317,45.5813,45.6432,203100.0
2012-10-04 10:50:00,51.6,51.62,51.43,51.47,150300.0,45.6432,45.6609,45.4928,45.5282,150300.0
2012-10-04 11:00:00,51.47,51.48,51.31,51.36,178800.0,45.5282,45.5371,45.3867,45.4309,178800.0
2012-10-04 11:10:00,51.35,51.46,51.31,51.41,69600.0,45.4221,45.5194,45.3867,45.4752,69600.0
2012-10-04 11:20:00,51.41,51.46,51.3,51.44,93600.0,45.4752,45.5194,45.3779,45.5017,93600.0
2012-10-04 11:30:00,51.45,51.45,51.27,51.28,59400.0,45.5105,45.5105,45.3513,45.3602,59400.0
2012-10-04 11:40:00,51.28,51.38,51.28,51.3,40200.0,45.3602,45.4486,45.3602,45.3779,40200.0
2012-10-04 11:50:00,51.28,51.33,51.27,51.3,48600.0,45.3602,45.4044,45.3513,45.3779,48600.0
2012-10-04 12:00:00,51.27,51.33,51.23,51.26,67200.0,45.3513,45.4044,45.3159,45.3425,67200.0
2012-10-04 12:10:00,51.25,51.33,51.2,51.2,91200.0,45.3336,45.4044,45.2894,45.2894,91200.0
2012-10-04 12:20:00,51.21,51.26,51.18,51.24,31200.0,45.2982,45.3425,45.2717,45.3248,31200.0
2012-10-04 12:30:00,51.22,51.26,51.17,51.2,46500.0,45.3071,45.3425,45.2629,45.2894,46500.0
2012-10-04 12:40:00,51.2,51.21,51.14,51.17,36900.0,45.2894,45.2982,45.2363,45.2629,36900.0
2012-10-04 12:50:00,51.17,51.17,51.1,51.15,22200.0,45.2629,45.2629,45.2009,45.2452,22200.0
2012-10-04 13:00:00,51.15,51.21,51.15,51.21,19500.0,45.2452,45.2982,45.2452,45.2982,19500.0
2012-10-04 13:10:00,51.19,51.21,51.18,51.19,25200.0,45.2806,45.2982,45.2717,45.2806,25200.0
2012-10-04 13:20:00,51.18,51.21,51.17,51.17,24600.0,45.2717,45.2982,45.2629,45.2629,24600.0
2012-10-04 13:30:00,51.18,51.21,51.17,51.17,36900.0,45.2717,45.2982,45.2629,45.2629,36900.0
2012-10-04 13:40:00,51.18,51.23,51.17,51.22,39000.0,45.2717,45.3159,45.2629,45.3071,39000.0
2012-10-04 13:50:00,51.22,51.33,51.21,51.28,60000.0,45.3071,45.4044,45.2982,45.3602,60000.0
2012-10-04 14:00:00,51.27,51.33,51.21,51.26,68400.0,45.3513,45.4044,45.2982,45.3425,68400.0
2012-10-04 14:10:00,51.26,51.31,51.22,51.27,48300.0,45.3425,45.3867,45.3071,45.3513,48300.0
2012-10-04 14:20:00,51.28,51.3,51.22,51.27,36300.0,45.3602,45.3779,45.3071,45.3513,36300.0
2012-10-04 14:30:00,51.27,51.28,51.25,51.26,48600.0,45.3513,45.3602,45.3336,45.3425,48600.0
2012-10-04 14:40:00,51.28,51.3,51.23,51.25,58200.0,45.3602,45.3779,45.3159,45.3336,58200.0
2012-10-04 14:50:00,51.26,51.28,51.23,51.25,36300.0,45.3425,45.3602,45.3159,45.3336,36300.0
2012-10-04 15:00:00,51.25,51.31,51.25,51.26,31800.0,45.3336,45.3867,45.3336,45.3425,31800.0
2012-10-04 15:10:00,51.28,51.38,51.25,51.37,60300.0,45.3602,45.4486,45.3336,45.4398,60300.0
2012-10-04 15:20:00,51.36,51.39,51.32,51.38,91200.0,45.4309,45.4575,45.3955,45.4486,91200.0
2012-10-04 15:30:00,51.38,51.38,51.32,51.35,83400.0,45.4486,45.4486,45.3955,45.4221,83400.0
2012-10-04 15:40:00,51.35,51.43,51.3,51.43,146400.0,45.4221,45.4928,45.3779,45.4928,146400.0
2012-10-04 15:50:00,51.43,51.46,51.38,51.46,249000.0,45.4928,45.5194,45.4486,45.5194,249000.0
2012-10-05 09:30:00,51.68,51.86,51.58,51.83,130800.0,45.714,45.8732,45.6255,45.8467,130800.0
2012-10-05 09:40:00,51.84,51.95,51.78,51.87,51000.0,45.8555,45.9528,45.8024,45.8821,51000.0
2012-10-05 09:50:00,51.87,52.1,51.83,52.07,68700.0,45.8821,46.0855,45.8467,46.059,68700.0
2012-10-05 10:00:00,52.07,52.07,51.91,51.92,46200.0,46.059,46.059,45.9174,45.9263,46200.0
2012-10-05 10:10:00,51.94,51.94,51.84,51.88,59100.0,45.944,45.944,45.8555,45.8909,59100.0
2012-10-05 10:20:00,51.89,51.98,51.89,51.97,83700.0,45.8997,45.9794,45.8997,45.9705,83700.0
2012-10-05 10:30:00,51.95,51.99,51.92,51.93,45000.0,45.9528,45.9882,45.9263,45.9351,45000.0
2012-10-05 10:40:00,51.94,52.0,51.93,51.99,48000.0,45.944,45.997,45.9351,45.9882,48000.0
2012-10-05 10:50:00,51.98,52.03,51.96,52.0,35400.0,45.9794,46.0236,45.9617,45.997,35400.0
2012-10-05 11:00:00,52.01,52.03,52.0,52.03,38100.0,46.0059,46.0236,45.997,46.0236,38100.0
2012-10-05 11:10:00,52.03,52.16,52.02,52.15,34800.0,46.0236,46.1386,46.0147,46.1297,34800.0
2012-10-05 11:20:00,52.15,52.17,52.01,52.02,67800.0,46.1297,46.1474,46.0059,46.0147,67800.0
2012-10-05 11:30:00,52.02,52.09,52.02,52.03,34800.0,46.0147,46.0767,46.0147,46.0236,34800.0
2012-10-05 11:40:00,52.03,52.03,51.93,51.98,44100.0,46.0236,46.0236,45.9351,45.9794,44100.0
2012-10-05 11:50:00,51.98,52.02,51.97,51.99,27000.0,45.9794,46.0147,45.9705,45.9882,27000.0
2012-10-05 12:00:00,52.0,52.01,51.95,51.97,26100.0,45.997,46.0059,45.9528,45.9705,26100.0
2012-10-05 12:10:00,51.94,52.0,51.94,51.96,33000.0,45.944,45.997,45.944,45.9617,33000.0
2012-10-05 12:20:00,51.96,52.0,51.94,51.98,15600.0,45.9617,45.997,45.944,45.9794,15600.0
2012-10-05 12:30:00,51.98,52.01,51.96,51.96,23400.0,45.9794,46.0059,45.9617,45.9617,23400.0
2012-10-05 12:40:00,51.97,51.99,51.9,51.91,36900.0,45.9705,45.9882,45.9086,45.9174,36900.0
2012-10-05 12:50:00,51.9,51.94,51.89,51.92,18600.0,45.9086,45.944,45.8997,45.9263,18600.0
2012-10-05 13:00:00,51.91,51.94,51.9,51.94,54900.0,45.9174,45.944,45.9086,45.944,54900.0
2012-10-05 13:10:00,51.95,51.98,51.9,51.97,82200.0,45.9528,45.9794,45.9086,45.9705,82200.0
2012-10-05 13:20:00,51.95,51.98,51.9,51.93,38400.0,45.9528,45.9794,45.9086,45.9351,38400.0
2012-10-05 13:30:00,51.93,51.96,51.89,51.93,39900.0,45.9351,45.9617,45.8997,45.9351,39900.0
2012-10-05 13:40:00,51.94,51.95,51.85,51.87,18000.0,45.944,45.9528,45.8644,45.8821,18000.0
2012-10-05 13:50:00,51.87,51.88,51.85,51.85,22500.0,45.8821,45.8909,45.8644,45.8644,22500.0
2012-10-05 14:00:00,51.85,51.88,51.81,51.85,20100.0,45.8644,45.8909,45.829,45.8644,20100.0
2012-10-05 14:10:00,51.85,51.87,51.82,51.86,17100.0,45.8644,45.8821,45.8378,45.8732,17100.0
2012-10-05 14:20:00,51.84,51.85,51.8,51.84,39600.0,45.8555,45.8644,45.8201,45.8555,39600.0
2012-10-05 14:30:00,51.83,51.85,51.81,51.81,49800.0,45.8467,45.8644,45.829,45.829,49800.0
2012-10-05 14:40:00,51.82,51.89,51.8,51.85,44100.0,45.8378,45.8997,45.8201,45.8644,44100.0
2012-10-05 14:50:00,51.85,51.86,51.75,51.81,38400.0,45.8644,45.8732,45.7759,45.829,38400.0
2012-10-05 15:00:00,51.81,51.93,51.81,51.93,109500.0,45.829,45.9351,45.829,45.9351,109500.0
2012-10-05 15:10:00,51.93,51.94,51.86,51.9,34200.0,45.9351,45.944,45.8732,45.9086,34200.0
2012-10-05 15:20:00,51.9,51.9,51.82,51.82,48300.0,45.9086,45.9086,45.8378,45.8378,48300.0
2012-10-05 15:30:00,51.82,51.84,51.75,51.77,94500.0,45.8378,45.8555,45.7759,45.7936,94500.0
2012-10-05 15:40:00,51.77,52.0,51.77,51.96,163500.0,45.7936,45.997,45.7936,45.9617,163500.0
2012-10-05 15:50:00,51.95,51.95,51.87,51.88,193200.0,45.9528,45.9528,45.8821,45.8909,193200.0
2012-10-08 09:30:00,51.7,51.99,51.18,51.23,166800.0,45.7317,45.9882,45.2717,45.3159,166800.0
2012-10-08 09:40:00,51.28,51.46,51.03,51.03,93900.0,45.3602,45.5194,45.139,45.139,93900.0
2012-10-08 09:50:00,51.02,51.27,50.96,51.19,106800.0,45.1302,45.3513,45.0771,45.2806,106800.0
2012-10-08 10:00:00,51.17,51.32,51.13,51.19,97500.0,45.2629,45.3955,45.2275,45.2806,97500.0
2012-10-08 10:10:00,51.26,51.29,51.18,51.19,42300.0,45.3425,45.369,45.2717,45.2806,42300.0
2012-10-08 10:20:00,51.2,51.23,51.11,51.11,50400.0,45.2894,45.3159,45.2098,45.2098,50400.0
2012-10-08 10:30:00,51.11,51.21,51.08,51.17,65100.0,45.2098,45.2982,45.1833,45.2629,65100.0
2012-10-08 10:40:00,51.18,51.19,50.94,50.94,60900.0,45.2717,45.2806,45.0594,45.0594,60900.0
2012-10-08 10:50:00,50.96,51.08,50.93,51.02,56100.0,45.0771,45.1833,45.0506,45.1302,56100.0
2012-10-08 11:00:00,51.0,51.07,50.85,50.85,44700.0,45.1125,45.1744,44.9798,44.9798,44700.0
2012-10-08 11:10:00,50.84,50.89,50.81,50.88,64500.0,44.971,45.0152,44.9444,45.0063,64500.0
2012-10-08 11:20:00,50.88,50.93,50.88,50.9,21600.0,45.0063,45.0506,45.0063,45.024,21600.0
2012-10-08 11:30:00,50.9,50.9,50.84,50.86,41700.0,45.024,45.024,44.971,44.9886,41700.0
2012-10-08 11:40:00,50.84,50.9,50.81,50.82,124800.0,44.971,45.024,44.9444,44.9533,124800.0
2012-10-08 11:50:00,50.82,50.82,50.72,50.73,91200.0,44.9533,44.9533,44.8648,44.8737,91200.0
2012-10-08 12:00:00,50.74,50.8,50.74,50.76,25200.0,44.8825,44.9356,44.8825,44.9002,25200.0
2012-10-08 12:10:00,50.78,50.78,50.68,50.7,66600.0,44.9179,44.9179,44.8294,44.8471,66600.0
2012-10-08 12:20:00,50.72,50.74,50.68,50.68,32400.0,44.8648,44.8825,44.8294,44.8294,32400.0
2012-10-08 12:30:00,50.69,50.72,50.63,50.63,57900.0,44.8383,44.8648,44.7852,44.7852,57900.0
2012-10-08 12:40:00,50.63,50.77,50.61,50.76,65700.0,44.7852,44.909,44.7675,44.9002,65700.0
2012-10-08 12:50:00,50.74,50.84,50.69,50.84,46800.0,44.8825,44.971,44.8383,44.971,46800.0
2012-10-08 13:00:00,50.82,50.84,50.72,50.73,30300.0,44.9533,44.971,44.8648,44.8737,30300.0
2012-10-08 13:10:00,50.73,50.8,50.72,50.8,18900.0,44.8737,44.9356,44.8648,44.9356,18900.0
2012-10-08 13:20:00,50.8,50.82,50.78,50.79,22500.0,44.9356,44.9533,44.9179,44.9267,22500.0
2012-10-08 13:30:00,50.78,50.83,50.76,50.77,34500.0,44.9179,44.9621,44.9002,44.909,34500.0
2012-10-08 13:40:00,50.76,50.82,50.65,50.66,49800.0,44.9002,44.9533,44.8029,44.8117,49800.0
2012-10-08 13:50:00,50.66,50.75,50.63,50.75,53100.0,44.8117,44.8913,44.7852,44.8913,53100.0
2012-10-08 14:00:00,50.74,50.82,50.74,50.77,31200.0,44.8825,44.9533,44.8825,44.909,31200.0
2012-10-08 14:10:00,50.76,50.8,50.76,50.79,19800.0,44.9002,44.9356,44.9002,44.9267,19800.0
2012-10-08 14:20:00,50.79,50.8,50.76,50.77,36900.0,44.9267,44.9356,44.9002,44.909,36900.0
2012-10-08 14:30:00,50.76,50.78,50.72,50.72,50700.0,44.9002,44.9179,44.8648,44.8648,50700.0
2012-10-08 14:40:00,50.72,50.76,50.71,50.74,74100.0,44.8648,44.9002,44.856,44.8825,74100.0
2012-10-08 14:50:00,50.75,50.77,50.72,50.77,49200.0,44.8913,44.909,44.8648,44.909,49200.0
2012-10-08 15:00:00,50.77,50.8,50.72,50.72,62100.0,44.909,44.9356,44.8648,44.8648,62100.0
2012-10-08 15:10:00,50.71,50.77,50.69,50.74,67500.0,44.856,44.909,44.8383,44.8825,67500.0
2012-10-08 15:20:00,50.74,50.8,50.73,50.77,105600.0,44.8825,44.9356,44.8737,44.909,105600.0
2012-10-08 15:30:00,50.78,50.78,50.69,50.7,148500.0,44.9179,44.9179,44.8383,44.8471,148500.0
2012-10-08 15:40:00,50.71,50.8,50.67,50.77,167700.0,44.856,44.9356,44.8206,44.909,167700.0
2012-10-08 15:50:00,50.79,50.79,50.7,50.74,229800.0,44.9267,44.9267,44.8471,44.8825,229800.0
2012-10-09 09:30:00,50.48,50.62,50.33,50.4,137700.0,44.6525,44.7764,44.5198,44.5818,137700.0
2012-10-09 09:40:00,50.44,50.64,50.44,50.57,86700.0,44.6171,44.794,44.6171,44.7321,86700.0
2012-10-09 09:50:00,50.58,50.63,50.5,50.55,51000.0,44.741,44.7852,44.6702,44.7144,51000.0
2012-10-09 10:00:00,50.55,50.57,50.38,50.43,37800.0,44.7144,44.7321,44.5641,44.6083,37800.0
2012-10-09 10:10:00,50.44,50.55,50.44,50.47,28200.0,44.6171,44.7144,44.6171,44.6437,28200.0
2012-10-09 10:20:00,50.47,50.52,50.44,50.44,24600.0,44.6437,44.6879,44.6171,44.6171,24600.0
2012-10-09 10:30:00,50.43,50.49,50.41,50.48,30600.0,44.6083,44.6614,44.5906,44.6525,30600.0
2012-10-09 10:40:00,50.5,50.51,50.33,50.37,30300.0,44.6702,44.6791,44.5198,44.5552,30300.0
2012-10-09 10:50:00,50.36,50.36,50.29,50.32,63600.0,44.5464,44.5464,44.4844,44.511,63600.0
2012-10-09 11:00:00,50.32,50.34,50.2,50.21,59100.0,44.511,44.5287,44.4048,44.4137,59100.0
2012-10-09 11:10:00,50.22,50.25,50.18,50.21,51000.0,44.4225,44.4491,44.3871,44.4137,51000.0
2012-10-09 11:20:00,50.2,50.25,50.17,50.2,42900.0,44.4048,44.4491,44.3783,44.4048,42900.0
2012-10-09 11:30:00,50.19,50.23,50.16,50.18,42000.0,44.396,44.4314,44.3695,44.3871,42000.0
2012-10-09 11:40:00,50.17,50.19,50.11,50.13,62400.0,44.3783,44.396,44.3252,44.3429,62400.0
2012-10-09 11:50:00,50.13,50.22,50.12,50.19,32700.0,44.3429,44.4225,44.3341,44.396,32700.0
2012-10-09 12:00:00,50.14,50.19,50.12,50.13,30000.0,44.3518,44.396,44.3341,44.3429,30000.0
2012-10-09 12:10:00,50.13,50.17,50.11,50.13,25200.0,44.3429,44.3783,44.3252,44.3429,25200.0
2012-10-09 12:20:00,50.13,50.23,50.13,50.16,44100.0,44.3429,44.4314,44.3429,44.3695,44100.0
2012-10-09 12:30:00,50.16,50.19,50.15,50.17,34800.0,44.3695,44.396,44.3606,44.3783,34800.0
2012-10-09 12:40:00,50.16,50.2,50.14,50.15,45300.0,44.3695,44.4048,44.3518,44.3606,45300.0
2012-10-09 12:50:00,50.15,50.15,50.12,50.12,13200.0,44.3606,44.3606,44.3341,44.3341,13200.0
2012-10-09 13:00:00,50.12,50.17,50.06,50.08,38100.0,44.3341,44.3783,44.281,44.2987,38100.0
2012-10-09 13:10:00,50.08,50.19,50.08,50.19,48600.0,44.2987,44.396,44.2987,44.396,48600.0
2012-10-09 13:20:00,50.18,50.19,50.11,50.14,59100.0,44.3871,44.396,44.3252,44.3518,59100.0
2012-10-09 13:30:00,50.14,50.18,50.11,50.16,27300.0,44.3518,44.3871,44.3252,44.3695,27300.0
2012-10-09 13:40:00,50.17,50.19,50.12,50.13,24000.0,44.3783,44.396,44.3341,44.3429,24000.0
2012-10-09 13:50:00,50.13,50.16,50.1,50.1,38400.0,44.3429,44.3695,44.3164,44.3164,38400.0
2012-10-09 14:00:00,50.06,50.08,49.98,50.0,72000.0,44.281,44.2987,44.2102,44.2279,72000.0
2012-10-09 14:10:00,50.0,50.01,49.9,49.99,56700.0,44.2279,44.2368,44.1395,44.2191,56700.0
2012-10-09 14:20:00,49.99,50.06,49.99,50.0,47700.0,44.2191,44.281,44.2191,44.2279,47700.0
2012-10-09 14:30:00,50.0,50.09,49.98,50.05,52200.0,44.2279,44.3075,44.2102,44.2722,52200.0
2012-10-09 14:40:00,50.04,50.06,50.0,50.04,52500.0,44.2633,44.281,44.2279,44.2633,52500.0
2012-10-09 14:50:00,50.04,50.09,50.01,50.09,37800.0,44.2633,44.3075,44.2368,44.3075,37800.0
2012-10-09 15:00:00,50.1,50.13,50.02,50.02,43200.0,44.3164,44.3429,44.2456,44.2456,43200.0
2012-10-09 15:10:00,50.02,50.04,49.89,49.9,76200.0,44.2456,44.2633,44.1306,44.1395,76200.0
2012-10-09 15:20:00,49.89,50.04,49.89,50.04,123900.0,44.1306,44.2633,44.1306,44.2633,123900.0
2012-10-09 15:30:00,50.03,50.05,49.9,49.91,110700.0,44.2545,44.2722,44.1395,44.1483,110700.0
2012-10-09 15:40:00,49.91,49.97,49.84,49.9,446700.0,44.1483,44.2014,44.0864,44.1395,446700.0
2012-10-09 15:50:00,49.9,49.98,49.9,49.96,199200.0,44.1395,44.2102,44.1395,44.1925,199200.0
2012-10-10 09:30:00,49.99,50.1,49.88,50.0,124500.0,44.2191,44.3164,44.1218,44.2279,124500.0
2012-10-10 09:40:00,50.0,50.04,49.8,49.8,77100.0,44.2279,44.2633,44.051,44.051,77100.0
2012-10-10 09:50:00,49.79,49.84,49.6,49.79,149700.0,44.0422,44.0864,43.8741,44.0422,149700.0
2012-10-10 10:00:00,49.79,49.84,49.71,49.73,98100.0,44.0422,44.0864,43.9714,43.9891,98100.0
2012-10-10 10:10:00,49.75,50.02,49.74,49.98,44400.0,44.0068,44.2456,43.9979,44.2102,44400.0
2012-10-10 10:20:00,49.99,50.06,49.96,50.03,106200.0,44.2191,44.281,44.1925,44.2545,106200.0
2012-10-10 10:30:00,50.02,50.08,50.02,50.06,55200.0,44.2456,44.2987,44.2456,44.281,55200.0
2012-10-10 10:40:00,50.08,50.17,50.07,50.14,104100.0,44.2987,44.3783,44.2898,44.3518,104100.0
2012-10-10 10:50:00,50.16,50.21,50.09,50.15,36000.0,44.3695,44.4137,44.3075,44.3606,36000.0
2012-10-10 11:00:00,50.14,50.21,50.14,50.19,24300.0,44.3518,44.4137,44.3518,44.396,24300.0
2012-10-10 11:10:00,50.21,50.22,50.14,50.16,30000.0,44.4137,44.4225,44.3518,44.3695,30000.0
2012-10-10 11:20:00,50.16,50.33,50.16,50.3,55200.0,44.3695,44.5198,44.3695,44.4933,55200.0
2012-10-10 11:30:00,50.3,50.39,50.29,50.3,58800.0,44.4933,44.5729,44.4844,44.4933,58800.0
2012-10-10 11:40:00,50.31,50.33,50.3,50.33,18000.0,44.5021,44.5198,44.4933,44.5198,18000.0
2012-10-10 11:50:00,50.32,50.33,50.22,50.3,25500.0,44.511,44.5198,44.4225,44.4933,25500.0
2012-10-10 12:00:00,50.31,50.33,50.28,50.32,12900.0,44.5021,44.5198,44.4756,44.511,12900.0
2012-10-10 12:10:00,50.32,50.33,50.28,50.29,15000.0,44.511,44.5198,44.4756,44.4844,15000.0
2012-10-10 12:20:00,50.3,50.33,50.28,50.3,21900.0,44.4933,44.5198,44.4756,44.4933,21900.0
2012-10-10 12:30:00,50.29,50.32,50.23,50.27,24000.0,44.4844,44.511,44.4314,44.4668,24000.0
2012-10-10 12:40:00,50.24,50.3,50.2,50.23,13500.0,44.4402,44.4933,44.4048,44.4314,13500.0
2012-10-10 12:50:00,50.22,50.25,50.17,50.18,25200.0,44.4225,44.4491,44.3783,44.3871,25200.0
2012-10-10 13:00:00,50.2,50.21,50.15,50.21,21000.0,44.4048,44.4137,44.3606,44.4137,21000.0
2012-10-10 13:10:00,50.21,50.29,50.15,50.24,39300.0,44.4137,44.4844,44.3606,44.4402,39300.0
2012-10-10 13:20:00,50.23,50.34,50.22,50.31,46500.0,44.4314,44.5287,44.4225,44.5021,46500.0
2012-10-10 13:30:00,50.29,50.31,50.24,50.26,34500.0,44.4844,44.5021,44.4402,44.4579,34500.0
2012-10-10 13:40:00,50.26,50.27,50.18,50.2,32700.0,44.4579,44.4668,44.3871,44.4048,32700.0
2012-10-10 13:50:00,50.19,50.2,50.14,50.16,17100.0,44.396,44.4048,44.3518,44.3695,17100.0
2012-10-10 14:00:00,50.16,50.25,50.16,50.23,39300.0,44.3695,44.4491,44.3695,44.4314,39300.0
2012-10-10 14:10:00,50.23,50.24,50.17,50.2,20400.0,44.4314,44.4402,44.3783,44.4048,20400.0
2012-10-10 14:20:00,50.18,50.2,50.14,50.16,33900.0,44.3871,44.4048,44.3518,44.3695,33900.0
2012-10-10 14:30:00,50.17,50.22,50.13,50.15,29400.0,44.3783,44.4225,44.3429,44.3606,29400.0
2012-10-10 14:40:00,50.14,50.14,50.09,50.12,27900.0,44.3518,44.3518,44.3075,44.3341,27900.0
2012-10-10 14:50:00,50.13,50.18,50.09,50.09,24000.0,44.3429,44.3871,44.3075,44.3075,24000.0
2012-10-10 15:00:00,50.1,50.12,50.07,50.12,27600.0,44.3164,44.3341,44.2898,44.3341,27600.0
2012-10-10 15:10:00,50.11,50.18,50.06,50.06,31500.0,44.3252,44.3871,44.281,44.281,31500.0
2012-10-10 15:20:00,50.07,50.12,50.06,50.1,50700.0,44.2898,44.3341,44.281,44.3164,50700.0
2012-10-10 15:30:00,50.09,50.1,50.02,50.09,44400.0,44.3075,44.3164,44.2456,44.3075,44400.0
2012-10-10 15:40:00,50.09,50.12,50.07,50.11,66300.0,44.3075,44.3341,44.2898,44.3252,66300.0
2012-10-10 15:50:00,50.11,50.16,50.06,50.14,148200.0,44.3252,44.3695,44.281,44.3518,148200.0
2012-10-11 09:30:00,50.41,50.74,50.41,50.62,91500.0,44.5906,44.8825,44.5906,44.7764,91500.0
2012-10-11 09:40:00,50.66,50.7,50.53,50.66,65100.0,44.8117,44.8471,44.6967,44.8117,65100.0
2012-10-11 09:50:00,50.67,50.67,50.37,50.48,32400.0,44.8206,44.8206,44.5552,44.6525,32400.0
2012-10-11 10:00:00,50.52,50.52,50.36,50.48,33600.0,44.6879,44.6879,44.5464,44.6525,33600.0
2012-10-11 10:10:00,50.52,50.52,50.36,50.38,22500.0,44.6879,44.6879,44.5464,44.5641,22500.0
2012-10-11 10:20:00,50.38,50.38,50.29,50.34,44400.0,44.5641,44.5641,44.4844,44.5287,44400.0
2012-10-11 10:30:00,50.35,50.38,50.22,50.22,28500.0,44.5375,44.5641,44.4225,44.4225,28500.0
2012-10-11 10:40:00,50.22,50.36,50.22,50.35,44700.0,44.4225,44.5464,44.4225,44.5375,44700.0
2012-10-11 10:50:00,50.35,50.41,50.34,50.37,9600.0,44.5375,44.5906,44.5287,44.5552,9600.0
2012-10-11 11:00:00,50.39,50.42,50.35,50.37,13200.0,44.5729,44.5994,44.5375,44.5552,13200.0
2012-10-11 11:10:00,50.35,50.36,50.22,50.24,32400.0,44.5375,44.5464,44.4225,44.4402,32400.0
2012-10-11 11:20:00,50.25,50.33,50.23,50.26,17100.0,44.4491,44.5198,44.4314,44.4579,17100.0
2012-10-11 11:30:00,50.28,50.28,50.11,50.11,21900.0,44.4756,44.4756,44.3252,44.3252,21900.0
2012-10-11 11:40:00,50.09,50.09,50.05,50.08,31200.0,44.3075,44.3075,44.2722,44.2987,31200.0
2012-10-11 11:50:00,50.07,50.08,49.92,49.93,36300.0,44.2898,44.2987,44.1572,44.166,36300.0
2012-10-11 12:00:00,49.92,50.02,49.91,49.99,21300.0,44.1572,44.2456,44.1483,44.2191,21300.0
2012-10-11 12:10:00,49.97,50.06,49.95,49.97,19500.0,44.2014,44.281,44.1837,44.2014,19500.0
2012-10-11 12:20:00,49.97,49.97,49.84,49.87,28200.0,44.2014,44.2014,44.0864,44.1129,28200.0
2012-10-11 12:30:00,49.88,49.92,49.86,49.92,24000.0,44.1218,44.1572,44.1041,44.1572,24000.0
2012-10-11 12:40:00,49.89,49.92,49.85,49.88,19200.0,44.1306,44.1572,44.0952,44.1218,19200.0
2012-10-11 12:50:00,49.88,49.88,49.8,49.8,18900.0,44.1218,44.1218,44.051,44.051,18900.0
2012-10-11 13:00:00,49.8,49.85,49.75,49.81,22200.0,44.051,44.0952,44.0068,44.0599,22200.0
2012-10-11 13:10:00,49.81,49.84,49.78,49.79,16800.0,44.0599,44.0864,44.0333,44.0422,16800.0
2012-10-11 13:20:00,49.79,49.81,49.72,49.77,57900.0,44.0422,44.0599,43.9803,44.0245,57900.0
2012-10-11 13:30:00,49.8,49.8,49.68,49.7,25500.0,44.051,44.051,43.9449,43.9626,25500.0
2012-10-11 13:40:00,49.71,49.74,49.64,49.64,33000.0,43.9714,43.9979,43.9095,43.9095,33000.0
2012-10-11 13:50:00,49.64,49.7,49.59,49.67,32700.0,43.9095,43.9626,43.8653,43.936,32700.0
2012-10-11 14:00:00,49.68,49.73,49.62,49.64,53700.0,43.9449,43.9891,43.8918,43.9095,53700.0
2012-10-11 14:10:00,49.66,49.75,49.64,49.66,33600.0,43.9272,44.0068,43.9095,43.9272,33600.0
2012-10-11 14:20:00,49.65,49.68,49.59,49.66,40800.0,43.9183,43.9449,43.8653,43.9272,40800.0
2012-10-11 14:30:00,49.68,49.71,49.66,49.69,34800.0,43.9449,43.9714,43.9272,43.9537,34800.0
2012-10-11 14:40:00,49.7,49.71,49.67,49.71,19500.0,43.9626,43.9714,43.936,43.9714,19500.0
2012-10-11 14:50:00,49.71,49.76,49.67,49.71,29100.0,43.9714,44.0156,43.936,43.9714,29100.0
2012-10-11 15:00:00,49.7,49.78,49.7,49.72,43500.0,43.9626,44.0333,43.9626,43.9803,43500.0
2012-10-11 15:10:00,49.73,49.81,49.71,49.71,41100.0,43.9891,44.0599,43.9714,43.9714,41100.0
2012-10-11 15:20:00,49.73,49.86,49.73,49.86,31800.0,43.9891,44.1041,43.9891,44.1041,31800.0
2012-10-11 15:30:00,49.86,49.86,49.75,49.77,49200.0,44.1041,44.1041,44.0068,44.0245,49200.0
2012-10-11 15:40:00,49.77,49.83,49.76,49.82,63300.0,44.0245,44.0776,44.0156,44.0687,63300.0
2012-10-11 15:50:00,49.8,49.84,49.76,49.76,144600.0,44.051,44.0864,44.0156,44.0156,144600.0
2012-10-12 09:30:00,49.79,50.12,49.77,49.83,83100.0,44.0422,44.3341,44.0245,44.0776,83100.0
2012-10-12 09:40:00,49.86,49.94,49.83,49.93,45300.0,44.1041,44.1749,44.0776,44.166,45300.0
2012-10-12 09:50:00,49.94,50.15,49.91,50.13,62400.0,44.1749,44.3606,44.1483,44.3429,62400.0
2012-10-12 10:00:00,50.1,50.25,50.1,50.14,56400.0,44.3164,44.4491,44.3164,44.3518,56400.0
2012-10-12 10:10:00,50.14,50.14,50.0,50.07,20100.0,44.3518,44.3518,44.2279,44.2898,20100.0
2012-10-12 10:20:00,50.05,50.09,49.96,50.0,42300.0,44.2722,44.3075,44.1925,44.2279,42300.0
2012-10-12 10:30:00,50.01,50.02,49.93,49.94,10800.0,44.2368,44.2456,44.166,44.1749,10800.0
2012-10-12 10:40:00,49.95,49.97,49.91,49.94,21000.0,44.1837,44.2014,44.1483,44.1749,21000.0
2012-10-12 10:50:00,49.94,49.98,49.92,49.93,25200.0,44.1749,44.2102,44.1572,44.166,25200.0
2012-10-12 11:00:00,49.95,50.0,49.94,49.96,20700.0,44.1837,44.2279,44.1749,44.1925,20700.0
2012-10-12 11:10:00,49.95,50.0,49.92,49.95,53700.0,44.1837,44.2279,44.1572,44.1837,53700.0
2012-10-12 11:20:00,49.97,50.01,49.94,49.99,43500.0,44.2014,44.2368,44.1749,44.2191,43500.0
2012-10-12 11:30:00,49.97,49.99,49.87,49.91,107100.0,44.2014,44.2191,44.1129,44.1483,107100.0
2012-10-12 11:40:00,49.91,49.92,49.78,49.83,15900.0,44.1483,44.1572,44.0333,44.0776,15900.0
2012-10-12 11:50:00,49.81,49.89,49.81,49.89,18000.0,44.0599,44.1306,44.0599,44.1306,18000.0
2012-10-12 12:00:00,49.9,49.91,49.82,49.89,15000.0,44.1395,44.1483,44.0687,44.1306,15000.0
2012-10-12 12:10:00,49.91,49.97,49.9,49.9,21600.0,44.1483,44.2014,44.1395,44.1395,21600.0
2012-10-12 12:20:00,49.89,49.97,49.87,49.96,14700.0,44.1306,44.2014,44.1129,44.1925,14700.0
2012-10-12 12:30:00,49.97,49.98,49.87,49.87,21600.0,44.2014,44.2102,44.1129,44.1129,21600.0
2012-10-12 12:40:00,49.86,49.87,49.79,49.8,16500.0,44.1041,44.1129,44.0422,44.051,16500.0
2012-10-12 12:50:00,49.82,49.85,49.81,49.84,15000.0,44.0687,44.0952,44.0599,44.0864,15000.0
2012-10-12 13:00:00,49.83,49.86,49.8,49.8,23100.0,44.0776,44.1041,44.051,44.051,23100.0
2012-10-12 13:10:00,49.78,49.78,49.73,49.77,15900.0,44.0333,44.0333,43.9891,44.0245,15900.0
2012-10-12 13:20:00,49.77,49.8,49.69,49.7,32100.0,44.0245,44.051,43.9537,43.9626,32100.0
2012-10-12 13:30:00,49.68,49.73,49.59,49.67,46800.0,43.9449,43.9891,43.8653,43.936,46800.0
2012-10-12 13:40:00,49.67,49.67,49.62,49.66,9000.0,43.936,43.936,43.8918,43.9272,9000.0
2012-10-12 13:50:00,49.66,49.73,49.66,49.73,17400.0,43.9272,43.9891,43.9272,43.9891,17400.0
2012-10-12 14:00:00,49.72,49.73,49.68,49.69,17400.0,43.9803,43.9891,43.9449,43.9537,17400.0
2012-10-12 14:10:00,49.7,49.72,49.66,49.72,12600.0,43.9626,43.9803,43.9272,43.9803,12600.0
2012-10-12 14:20:00,49.71,49.78,49.71,49.78,19500.0,43.9714,44.0333,43.9714,44.0333,19500.0
2012-10-12 14:30:00,49.78,49.79,49.72,49.73,9000.0,44.0333,44.0422,43.9803,43.9891,9000.0
2012-10-12 14:40:00,49.73,49.74,49.7,49.73,18000.0,43.9891,43.9979,43.9626,43.9891,18000.0
2012-10-12 14:50:00,49.71,49.79,49.7,49.7,23400.0,43.9714,44.0422,43.9626,43.9626,23400.0
2012-10-12 15:00:00,49.72,49.76,49.65,49.75,28500.0,43.9803,44.0156,43.9183,44.0068,28500.0
2012-10-12 15:10:00,49.75,49.78,49.72,49.77,22500.0,44.0068,44.0333,43.9803,44.0245,22500.0
2012-10-12 15:20:00,49.78,49.79,49.75,49.76,23700.0,44.0333,44.0422,44.0068,44.0156,23700.0
2012-10-12 15:30:00,49.76,49.79,49.69,49.72,38700.0,44.0156,44.0422,43.9537,43.9803,38700.0
2012-10-12 15:40:00,49.7,49.75,49.68,49.71,51900.0,43.9626,44.0068,43.9449,43.9714,51900.0
2012-10-12 15:50:00,49.71,49.8,49.7,49.74,123000.0,43.9714,44.051,43.9626,43.9979,123000.0
2012-10-15 09:30:00,49.77,49.96,49.75,49.75,39600.0,44.0245,44.1925,44.0068,44.0068,39600.0
2012-10-15 09:40:00,49.74,49.74,49.42,49.56,86700.0,43.9979,43.9979,43.7149,43.8387,86700.0
2012-10-15 09:50:00,49.6,49.75,49.53,49.67,28200.0,43.8741,44.0068,43.8122,43.936,28200.0
2012-10-15 10:00:00,49.54,49.74,49.53,49.64,21600.0,43.821,43.9979,43.8122,43.9095,21600.0
2012-10-15 10:10:00,49.63,49.73,49.53,49.69,37200.0,43.9006,43.9891,43.8122,43.9537,37200.0
2012-10-15 10:20:00,49.64,49.78,49.64,49.78,15900.0,43.9095,44.0333,43.9095,44.0333,15900.0
2012-10-15 10:30:00,49.74,49.86,49.72,49.74,28200.0,43.9979,44.1041,43.9803,43.9979,28200.0
2012-10-15 10:40:00,49.76,49.85,49.73,49.81,18300.0,44.0156,44.0952,43.9891,44.0599,18300.0
2012-10-15 10:50:00,49.82,49.86,49.76,49.86,20100.0,44.0687,44.1041,44.0156,44.1041,20100.0
2012-10-15 11:00:00,49.86,49.96,49.85,49.92,84300.0,44.1041,44.1925,44.0952,44.1572,84300.0
2012-10-15 11:10:00,49.94,50.0,49.91,49.96,40800.0,44.1749,44.2279,44.1483,44.1925,40800.0
2012-10-15 11:20:00,50.0,50.12,49.98,50.12,53400.0,44.2279,44.3341,44.2102,44.3341,53400.0
2012-10-15 11:30:00,50.12,50.16,50.08,50.14,32700.0,44.3341,44.3695,44.2987,44.3518,32700.0
2012-10-15 11:40:00,50.15,50.25,50.15,50.23,47100.0,44.3606,44.4491,44.3606,44.4314,47100.0
2012-10-15 11:50:00,50.21,50.27,50.15,50.16,22500.0,44.4137,44.4668,44.3606,44.3695,22500.0
2012-10-15 12:00:00,50.18,50.22,50.09,50.17,91200.0,44.3871,44.4225,44.3075,44.3783,91200.0
2012-10-15 12:10:00,50.19,50.19,50.11,50.19,21600.0,44.396,44.396,44.3252,44.396,21600.0
2012-10-15 12:20:00,50.18,50.27,50.18,50.27,57600.0,44.3871,44.4668,44.3871,44.4668,57600.0
2012-10-15 12:30:00,50.23,50.3,50.21,50.29,51600.0,44.4314,44.4933,44.4137,44.4844,51600.0
2012-10-15 12:40:00,50.3,50.32,50.26,50.32,19800.0,44.4933,44.511,44.4579,44.511,19800.0
2012-10-15 12:50:00,50.33,50.33,50.25,50.26,26100.0,44.5198,44.5198,44.4491,44.4579,26100.0
2012-10-15 13:00:00,50.27,50.33,50.25,50.32,18300.0,44.4668,44.5198,44.4491,44.511,18300.0
2012-10-15 13:10:00,50.32,50.35,50.25,50.26,22800.0,44.511,44.5375,44.4491,44.4579,22800.0
2012-10-15 13:20:00,50.28,50.33,50.26,50.26,17700.0,44.4756,44.5198,44.4579,44.4579,17700.0
2012-10-15 13:30:00,50.29,50.3,50.24,50.25,14400.0,44.4844,44.4933,44.4402,44.4491,14400.0
2012-10-15 13:40:00,50.24,50.29,50.23,50.28,13800.0,44.4402,44.4844,44.4314,44.4756,13800.0
2012-10-15 13:50:00,50.28,50.31,50.24,50.31,16200.0,44.4756,44.5021,44.4402,44.5021,16200.0
2012-10-15 14:00:00,50.3,50.3,50.26,50.29,24900.0,44.4933,44.4933,44.4579,44.4844,24900.0
2012-10-15 14:10:00,50.31,50.35,50.31,50.32,21900.0,44.5021,44.5375,44.5021,44.511,21900.0
2012-10-15 14:20:00,50.33,50.43,50.32,50.4,30900.0,44.5198,44.6083,44.511,44.5818,30900.0
2012-10-15 14:30:00,50.42,50.42,50.35,50.39,36900.0,44.5994,44.5994,44.5375,44.5729,36900.0
2012-10-15 14:40:00,50.39,50.39,50.33,50.35,44400.0,44.5729,44.5729,44.5198,44.5375,44400.0
2012-10-15 14:50:00,50.35,50.39,50.33,50.38,38400.0,44.5375,44.5729,44.5198,44.5641,38400.0
2012-10-15 15:00:00,50.38,50.41,50.35,50.37,48900.0,44.5641,44.5906,44.5375,44.5552,48900.0
2012-10-15 15:10:00,50.35,50.48,50.35,50.45,91800.0,44.5375,44.6525,44.5375,44.626,91800.0
2012-10-15 15:20:00,50.48,50.51,50.43,50.48,62100.0,44.6525,44.6791,44.6083,44.6525,62100.0
2012-10-15 15:30:00,50.48,50.51,50.44,50.45,47100.0,44.6525,44.6791,44.6171,44.626,47100.0
2012-10-15 15:40:00,50.44,50.51,50.41,50.48,87900.0,44.6171,44.6791,44.5906,44.6525,87900.0
2012-10-15 15:50:00,50.51,50.58,50.49,50.51,142800.0,44.6791,44.741,44.6614,44.6791,142800.0
2012-10-16 09:30:00,50.82,50.9,50.56,50.79,76200.0,44.9533,45.024,44.7233,44.9267,76200.0
2012-10-16 09:40:00,50.85,51.03,50.84,51.01,58800.0,44.9798,45.139,44.971,45.1213,58800.0
2012-10-16 09:50:00,51.0,51.19,51.0,51.07,155400.0,45.1125,45.2806,45.1125,45.1744,155400.0
2012-10-16 10:00:00,51.06,51.17,50.97,51.11,55200.0,45.1656,45.2629,45.0859,45.2098,55200.0
2012-10-16 10:10:00,51.12,51.18,51.08,51.12,33300.0,45.2186,45.2717,45.1833,45.2186,33300.0
2012-10-16 10:20:00,51.11,51.14,51.06,51.11,34500.0,45.2098,45.2363,45.1656,45.2098,34500.0
2012-10-16 10:30:00,51.12,51.17,51.08,51.14,85200.0,45.2186,45.2629,45.1833,45.2363,85200.0
2012-10-16 10:40:00,51.14,51.15,51.06,51.1,41100.0,45.2363,45.2452,45.1656,45.2009,41100.0
2012-10-16 10:50:00,51.1,51.11,50.9,50.97,143700.0,45.2009,45.2098,45.024,45.0859,143700.0
2012-10-16 11:00:00,50.96,50.97,50.89,50.92,30900.0,45.0771,45.0859,45.0152,45.0417,30900.0
2012-10-16 11:10:00,50.94,50.96,50.89,50.93,80100.0,45.0594,45.0771,45.0152,45.0506,80100.0
2012-10-16 11:20:00,50.93,50.98,50.91,50.97,29100.0,45.0506,45.0948,45.0329,45.0859,29100.0
2012-10-16 11:30:00,50.96,50.97,50.9,50.96,29700.0,45.0771,45.0859,45.024,45.0771,29700.0
2012-10-16 11:40:00,50.96,50.96,50.91,50.93,24000.0,45.0771,45.0771,45.0329,45.0506,24000.0
2012-10-16 11:50:00,50.94,51.03,50.93,51.03,74100.0,45.0594,45.139,45.0506,45.139,74100.0
2012-10-16 12:00:00,51.02,51.17,50.99,51.16,71700.0,45.1302,45.2629,45.1036,45.254,71700.0
2012-10-16 12:10:00,51.16,51.17,51.13,51.15,21600.0,45.254,45.2629,45.2275,45.2452,21600.0
2012-10-16 12:20:00,51.13,51.15,51.05,51.07,31500.0,45.2275,45.2452,45.1567,45.1744,31500.0
2012-10-16 12:30:00,51.07,51.07,50.92,50.94,78600.0,45.1744,45.1744,45.0417,45.0594,78600.0
2012-10-16 12:40:00,50.93,50.94,50.92,50.94,22500.0,45.0506,45.0594,45.0417,45.0594,22500.0
2012-10-16 12:50:00,50.94,50.96,50.91,50.95,44700.0,45.0594,45.0771,45.0329,45.0683,44700.0
2012-10-16 13:00:00,50.96,51.06,50.96,51.06,27000.0,45.0771,45.1656,45.0771,45.1656,27000.0
2012-10-16 13:10:00,51.05,51.07,51.04,51.07,26100.0,45.1567,45.1744,45.1479,45.1744,26100.0
2012-10-16 13:20:00,51.07,51.11,51.06,51.11,34500.0,45.1744,45.2098,45.1656,45.2098,34500.0
2012-10-16 13:30:00,51.11,51.27,51.11,51.26,32400.0,45.2098,45.3513,45.2098,45.3425,32400.0
2012-10-16 13:40:00,51.26,51.31,51.21,51.26,89400.0,45.3425,45.3867,45.2982,45.3425,89400.0
2012-10-16 13:50:00,51.25,51.3,51.21,51.3,25800.0,45.3336,45.3779,45.2982,45.3779,25800.0
2012-10-16 14:00:00,51.29,51.33,51.28,51.32,42000.0,45.369,45.4044,45.3602,45.3955,42000.0
2012-10-16 14:10:00,51.32,51.32,51.22,51.23,99000.0,45.3955,45.3955,45.3071,45.3159,99000.0
2012-10-16 14:20:00,51.22,51.23,51.14,51.21,43800.0,45.3071,45.3159,45.2363,45.2982,43800.0
2012-10-16 14:30:00,51.2,51.21,51.14,51.17,30300.0,45.2894,45.2982,45.2363,45.2629,30300.0
2012-10-16 14:40:00,51.16,51.17,51.11,51.16,33300.0,45.254,45.2629,45.2098,45.254,33300.0
2012-10-16 14:50:00,51.16,51.21,51.11,51.17,51900.0,45.254,45.2982,45.2098,45.2629,51900.0
2012-10-16 15:00:00,51.17,51.21,51.16,51.19,46200.0,45.2629,45.2982,45.254,45.2806,46200.0
2012-10-16 15:10:00,51.18,51.21,51.13,51.13,71700.0,45.2717,45.2982,45.2275,45.2275,71700.0
2012-10-16 15:20:00,51.14,51.15,51.04,51.07,88800.0,45.2363,45.2452,45.1479,45.1744,88800.0
2012-10-16 15:30:00,51.11,51.21,51.08,51.18,87600.0,45.2098,45.2982,45.1833,45.2717,87600.0
2012-10-16 15:40:00,51.18,51.21,51.16,51.17,88500.0,45.2717,45.2982,45.254,45.2629,88500.0
2012-10-16 15:50:00,51.17,51.21,51.16,51.2,134700.0,45.2629,45.2982,45.254,45.2894,134700.0
2012-10-17 09:30:00,51.51,51.83,51.33,51.7,219600.0,45.5636,45.8467,45.4044,45.7317,219600.0
2012-10-17 09:40:00,51.71,51.77,51.61,51.75,55200.0,45.7405,45.7936,45.6521,45.7759,55200.0
2012-10-17 09:50:00,51.75,51.76,51.63,51.67,56400.0,45.7759,45.7848,45.6698,45.7051,56400.0
2012-10-17 10:00:00,51.67,51.74,51.63,51.65,56700.0,45.7051,45.7671,45.6698,45.6874,56700.0
2012-10-17 10:10:00,51.67,51.71,51.58,51.59,145800.0,45.7051,45.7405,45.6255,45.6344,145800.0
2012-10-17 10:20:00,51.59,51.7,51.55,51.66,95100.0,45.6344,45.7317,45.599,45.6963,95100.0
2012-10-17 10:30:00,51.65,51.71,51.6,51.69,50400.0,45.6874,45.7405,45.6432,45.7228,50400.0
2012-10-17 10:40:00,51.71,51.72,51.61,51.71,52800.0,45.7405,45.7494,45.6521,45.7405,52800.0
2012-10-17 10:50:00,51.71,51.71,51.64,51.71,84000.0,45.7405,45.7405,45.6786,45.7405,84000.0
2012-10-17 11:00:00,51.71,51.74,51.64,51.66,105900.0,45.7405,45.7671,45.6786,45.6963,105900.0
2012-10-17 11:10:00,51.65,51.68,51.58,51.67,38700.0,45.6874,45.714,45.6255,45.7051,38700.0
2012-10-17 11:20:00,51.67,51.69,51.65,51.65,21900.0,45.7051,45.7228,45.6874,45.6874,21900.0
2012-10-17 11:30:00,51.66,51.7,51.65,51.69,30600.0,45.6963,45.7317,45.6874,45.7228,30600.0
2012-10-17 11:40:00,51.66,51.71,51.63,51.66,47400.0,45.6963,45.7405,45.6698,45.6963,47400.0
2012-10-17 11:50:00,51.66,51.66,51.56,51.56,27000.0,45.6963,45.6963,45.6078,45.6078,27000.0
2012-10-17 12:00:00,51.57,51.58,51.51,51.58,37500.0,45.6167,45.6255,45.5636,45.6255,37500.0
2012-10-17 12:10:00,51.58,51.59,51.54,51.57,21900.0,45.6255,45.6344,45.5901,45.6167,21900.0
2012-10-17 12:20:00,51.59,51.59,51.54,51.55,33300.0,45.6344,45.6344,45.5901,45.599,33300.0
2012-10-17 12:30:00,51.55,51.59,51.54,51.56,19200.0,45.599,45.6344,45.5901,45.6078,19200.0
2012-10-17 12:40:00,51.56,51.56,51.42,51.43,42300.0,45.6078,45.6078,45.484,45.4928,42300.0
2012-10-17 12:50:00,51.45,51.5,51.44,51.47,15900.0,45.5105,45.5548,45.5017,45.5282,15900.0
2012-10-17 13:00:00,51.5,51.5,51.45,51.49,16800.0,45.5548,45.5548,45.5105,45.5459,16800.0
2012-10-17 13:10:00,51.47,51.49,51.43,51.46,7500.0,45.5282,45.5459,45.4928,45.5194,7500.0
2012-10-17 13:20:00,51.46,51.49,51.43,51.44,15000.0,45.5194,45.5459,45.4928,45.5017,15000.0
2012-10-17 13:30:00,51.47,51.48,51.37,51.37,18600.0,45.5282,45.5371,45.4398,45.4398,18600.0
2012-10-17 13:40:00,51.37,51.37,51.21,51.25,33000.0,45.4398,45.4398,45.2982,45.3336,33000.0
2012-10-17 13:50:00,51.26,51.31,51.22,51.23,44700.0,45.3425,45.3867,45.3071,45.3159,44700.0
2012-10-17 14:00:00,51.22,51.25,51.2,51.23,45600.0,45.3071,45.3336,45.2894,45.3159,45600.0
2012-10-17 14:10:00,51.23,51.24,51.12,51.16,76800.0,45.3159,45.3248,45.2186,45.254,76800.0
2012-10-17 14:20:00,51.18,51.28,51.18,51.24,38700.0,45.2717,45.3602,45.2717,45.3248,38700.0
2012-10-17 14:30:00,51.23,51.31,51.2,51.31,36000.0,45.3159,45.3867,45.2894,45.3867,36000.0
2012-10-17 14:40:00,51.31,51.35,51.3,51.32,22200.0,45.3867,45.4221,45.3779,45.3955,22200.0
2012-10-17 14:50:00,51.3,51.42,51.24,51.4,47100.0,45.3779,45.484,45.3248,45.4663,47100.0
2012-10-17 15:00:00,51.39,51.54,51.39,51.52,49200.0,45.4575,45.5901,45.4575,45.5725,49200.0
2012-10-17 15:10:00,51.52,51.56,51.48,51.5,122100.0,45.5725,45.6078,45.5371,45.5548,122100.0
2012-10-17 15:20:00,51.51,51.52,51.45,51.5,74100.0,45.5636,45.5725,45.5105,45.5548,74100.0
2012-10-17 15:30:00,51.51,51.51,51.44,51.47,77400.0,45.5636,45.5636,45.5017,45.5282,77400.0
2012-10-17 15:40:00,51.48,51.48,51.35,51.36,277800.0,45.5371,45.5371,45.4221,45.4309,277800.0
2012-10-17 15:50:00,51.35,51.41,51.34,51.4,89700.0,45.4221,45.4752,45.4132,45.4663,89700.0
2012-10-18 09:30:00,51.2,51.25,50.68,51.02,174900.0,45.2894,45.3336,44.8294,45.1302,174900.0
2012-10-18 09:40:00,51.02,51.05,50.94,51.0,32100.0,45.1302,45.1567,45.0594,45.1125,32100.0
2012-10-18 09:50:00,50.97,51.02,50.87,50.97,55200.0,45.0859,45.1302,44.9975,45.0859,55200.0
2012-10-18 10:00:00,50.94,51.12,50.93,51.11,109200.0,45.0594,45.2186,45.0506,45.2098,109200.0
2012-10-18 10:10:00,51.11,51.17,51.06,51.09,40200.0,45.2098,45.2629,45.1656,45.1921,40200.0
2012-10-18 10:20:00,51.09,51.17,51.09,51.15,17400.0,45.1921,45.2629,45.1921,45.2452,17400.0
2012-10-18 10:30:00,51.16,51.18,51.11,51.13,19500.0,45.254,45.2717,45.2098,45.2275,19500.0
2012-10-18 10:40:00,51.12,51.12,51.07,51.08,27600.0,45.2186,45.2186,45.1744,45.1833,27600.0
2012-10-18 10:50:00,51.09,51.19,51.09,51.19,17700.0,45.1921,45.2806,45.1921,45.2806,17700.0
2012-10-18 11:00:00,51.19,51.25,51.19,51.25,42000.0,45.2806,45.3336,45.2806,45.3336,42000.0
2012-10-18 11:10:00,51.28,51.33,51.23,51.33,38700.0,45.3602,45.4044,45.3159,45.4044,38700.0
2012-10-18 11:20:00,51.33,51.48,51.29,51.45,58200.0,45.4044,45.5371,45.369,45.5105,58200.0
2012-10-18 11:30:00,51.44,51.48,51.38,51.48,62700.0,45.5017,45.5371,45.4486,45.5371,62700.0
2012-10-18 11:40:00,51.48,51.5,51.36,51.37,76500.0,45.5371,45.5548,45.4309,45.4398,76500.0
2012-10-18 11:50:00,51.36,51.44,51.32,51.43,58500.0,45.4309,45.5017,45.3955,45.4928,58500.0
2012-10-18 12:00:00,51.41,51.43,51.35,51.35,16200.0,45.4752,45.4928,45.4221,45.4221,16200.0
2012-10-18 12:10:00,51.35,51.35,51.29,51.3,9000.0,45.4221,45.4221,45.369,45.3779,9000.0
2012-10-18 12:20:00,51.28,51.31,51.22,51.31,17400.0,45.3602,45.3867,45.3071,45.3867,17400.0
2012-10-18 12:30:00,51.3,51.3,51.2,51.25,26100.0,45.3779,45.3779,45.2894,45.3336,26100.0
2012-10-18 12:40:00,51.27,51.28,51.2,51.22,13500.0,45.3513,45.3602,45.2894,45.3071,13500.0
2012-10-18 12:50:00,51.2,51.24,51.17,51.18,16200.0,45.2894,45.3248,45.2629,45.2717,16200.0
2012-10-18 13:00:00,51.2,51.29,51.2,51.28,24300.0,45.2894,45.369,45.2894,45.3602,24300.0
2012-10-18 13:10:00,51.28,51.37,51.25,51.37,33600.0,45.3602,45.4398,45.3336,45.4398,33600.0
2012-10-18 13:20:00,51.37,51.4,51.33,51.33,28500.0,45.4398,45.4663,45.4044,45.4044,28500.0
2012-10-18 13:30:00,51.33,51.33,51.26,51.26,30900.0,45.4044,45.4044,45.3425,45.3425,30900.0
2012-10-18 13:40:00,51.25,51.33,51.24,51.24,9600.0,45.3336,45.4044,45.3248,45.3248,9600.0
2012-10-18 13:50:00,51.24,51.25,51.18,51.2,12900.0,45.3248,45.3336,45.2717,45.2894,12900.0
2012-10-18 14:00:00,51.22,51.32,51.21,51.31,34500.0,45.3071,45.3955,45.2982,45.3867,34500.0
2012-10-18 14:10:00,51.32,51.34,51.3,51.31,25500.0,45.3955,45.4132,45.3779,45.3867,25500.0
2012-10-18 14:20:00,51.3,51.33,51.25,51.27,22200.0,45.3779,45.4044,45.3336,45.3513,22200.0
2012-10-18 14:30:00,51.25,51.25,51.05,51.05,71700.0,45.3336,45.3336,45.1567,45.1567,71700.0
2012-10-18 14:40:00,51.03,51.1,50.97,51.06,42300.0,45.139,45.2009,45.0859,45.1656,42300.0
2012-10-18 14:50:00,51.05,51.13,51.05,51.12,43200.0,45.1567,45.2275,45.1567,45.2186,43200.0
2012-10-18 15:00:00,51.13,51.18,51.07,51.18,51300.0,45.2275,45.2717,45.1744,45.2717,51300.0
2012-10-18 15:10:00,51.18,51.18,51.03,51.04,82500.0,45.2717,45.2717,45.139,45.1479,82500.0
2012-10-18 15:20:00,51.04,51.08,50.99,51.05,108900.0,45.1479,45.1833,45.1036,45.1567,108900.0
2012-10-18 15:30:00,51.06,51.07,50.97,50.99,90600.0,45.1656,45.1744,45.0859,45.1036,90600.0
2012-10-18 15:40:00,50.99,51.08,50.98,51.03,162000.0,45.1036,45.1833,45.0948,45.139,162000.0
2012-10-18 15:50:00,51.03,51.11,50.97,51.03,259800.0,45.139,45.2098,45.0859,45.139,259800.0
2012-10-19 09:30:00,50.94,51.0,50.79,50.92,253800.0,45.0594,45.1125,44.9267,45.0417,253800.0
2012-10-19 09:40:00,50.92,50.97,50.83,50.89,78000.0,45.0417,45.0859,44.9621,45.0152,78000.0
2012-10-19 09:50:00,50.88,50.9,50.7,50.7,146100.0,45.0063,45.024,44.8471,44.8471,146100.0
2012-10-19 10:00:00,50.7,50.78,50.64,50.72,96300.0,44.8471,44.9179,44.794,44.8648,96300.0
2012-10-19 10:10:00,50.72,50.72,50.65,50.65,68400.0,44.8648,44.8648,44.8029,44.8029,68400.0
2012-10-19 10:20:00,50.64,50.68,50.58,50.67,43800.0,44.794,44.8294,44.741,44.8206,43800.0
2012-10-19 10:30:00,50.65,50.75,50.65,50.71,98400.0,44.8029,44.8913,44.8029,44.856,98400.0
2012-10-19 10:40:00,50.72,50.77,50.65,50.71,53700.0,44.8648,44.909,44.8029,44.856,53700.0
2012-10-19 10:50:00,50.7,50.73,50.57,50.58,31200.0,44.8471,44.8737,44.7321,44.741,31200.0
2012-10-19 11:00:00,50.59,50.67,50.54,50.63,34200.0,44.7498,44.8206,44.7056,44.7852,34200.0
2012-10-19 11:10:00,50.64,50.68,50.62,50.68,18300.0,44.794,44.8294,44.7764,44.8294,18300.0
2012-10-19 11:20:00,50.67,50.7,50.58,50.58,51300.0,44.8206,44.8471,44.741,44.741,51300.0
2012-10-19 11:30:00,50.6,50.63,50.58,50.63,12600.0,44.7587,44.7852,44.741,44.7852,12600.0
2012-10-19 11:40:00,50.63,50.64,50.53,50.55,22500.0,44.7852,44.794,44.6967,44.7144,22500.0
2012-10-19 11:50:00,50.56,50.58,50.47,50.47,36000.0,44.7233,44.741,44.6437,44.6437,36000.0
2012-10-19 12:00:00,50.47,50.51,50.47,50.51,20400.0,44.6437,44.6791,44.6437,44.6791,20400.0
2012-10-19 12:10:00,50.5,50.5,50.4,50.4,43200.0,44.6702,44.6702,44.5818,44.5818,43200.0
2012-10-19 12:20:00,50.42,50.47,50.35,50.37,18900.0,44.5994,44.6437,44.5375,44.5552,18900.0
2012-10-19 12:30:00,50.37,50.45,50.37,50.43,10800.0,44.5552,44.626,44.5552,44.6083,10800.0
2012-10-19 12:40:00,50.44,50.45,50.41,50.41,12000.0,44.6171,44.626,44.5906,44.5906,12000.0
2012-10-19 12:50:00,50.4,50.47,50.4,50.44,7800.0,44.5818,44.6437,44.5818,44.6171,7800.0
2012-10-19 13:00:00,50.45,50.47,50.43,50.46,11100.0,44.626,44.6437,44.6083,44.6348,11100.0
2012-10-19 13:10:00,50.46,50.46,50.33,50.36,37500.0,44.6348,44.6348,44.5198,44.5464,37500.0
2012-10-19 13:20:00,50.35,50.38,50.33,50.38,10200.0,44.5375,44.5641,44.5198,44.5641,10200.0
2012-10-19 13:30:00,50.38,50.39,50.32,50.32,13200.0,44.5641,44.5729,44.511,44.511,13200.0
2012-10-19 13:40:00,50.32,50.32,50.17,50.2,25200.0,44.511,44.511,44.3783,44.4048,25200.0
2012-10-19 13:50:00,50.18,50.24,50.17,50.19,44400.0,44.3871,44.4402,44.3783,44.396,44400.0
2012-10-19 14:00:00,50.18,50.34,50.18,50.27,68100.0,44.3871,44.5287,44.3871,44.4668,68100.0
2012-10-19 14:10:00,50.27,50.28,50.22,50.24,37200.0,44.4668,44.4756,44.4225,44.4402,37200.0
2012-10-19 14:20:00,50.24,50.24,50.08,50.13,24000.0,44.4402,44.4402,44.2987,44.3429,24000.0
2012-10-19 14:30:00,50.15,50.29,50.15,50.22,31500.0,44.3606,44.4844,44.3606,44.4225,31500.0
2012-10-19 14:40:00,50.22,50.22,50.15,50.22,24000.0,44.4225,44.4225,44.3606,44.4225,24000.0
2012-10-19 14:50:00,50.23,50.27,50.18,50.24,54300.0,44.4314,44.4668,44.3871,44.4402,54300.0
2012-10-19 15:00:00,50.25,50.25,50.19,50.19,33600.0,44.4491,44.4491,44.396,44.396,33600.0
2012-10-19 15:10:00,50.18,50.35,50.18,50.35,34800.0,44.3871,44.5375,44.3871,44.5375,34800.0
2012-10-19 15:20:00,50.35,50.36,50.26,50.26,84600.0,44.5375,44.5464,44.4579,44.4579,84600.0
2012-10-19 15:30:00,50.27,50.28,50.19,50.23,102900.0,44.4668,44.4756,44.396,44.4314,102900.0
2012-10-19 15:40:00,50.23,50.23,50.15,50.18,165600.0,44.4314,44.4314,44.3606,44.3871,165600.0
2012-10-19 15:50:00,50.18,50.25,50.14,50.15,321900.0,44.3871,44.4491,44.3518,44.3606,321900.0
2012-10-22 09:30:00,49.87,50.72,49.87,50.23,96600.0,44.1129,44.8648,44.1129,44.4314,96600.0
2012-10-22 09:40:00,50.28,50.38,50.07,50.07,44400.0,44.4756,44.5641,44.2898,44.2898,44400.0
2012-10-22 09:50:00,50.07,50.13,49.87,49.93,87000.0,44.2898,44.3429,44.1129,44.166,87000.0
2012-10-22 10:00:00,49.94,50.07,49.93,49.97,84000.0,44.1749,44.2898,44.166,44.2014,84000.0
2012-10-22 10:10:00,50.0,50.02,49.96,49.96,26400.0,44.2279,44.2456,44.1925,44.1925,26400.0
2012-10-22 10:20:00,49.99,50.05,49.96,49.96,28800.0,44.2191,44.2722,44.1925,44.1925,28800.0
2012-10-22 10:30:00,49.98,49.99,49.92,49.94,37800.0,44.2102,44.2191,44.1572,44.1749,37800.0
2012-10-22 10:40:00,49.93,49.94,49.86,49.9,40800.0,44.166,44.1749,44.1041,44.1395,40800.0
2012-10-22 10:50:00,49.87,49.99,49.87,49.93,60000.0,44.1129,44.2191,44.1129,44.166,60000.0
2012-10-22 11:00:00,49.93,49.97,49.89,49.97,46200.0,44.166,44.2014,44.1306,44.2014,46200.0
2012-10-22 11:10:00,49.94,49.96,49.88,49.9,67200.0,44.1749,44.1925,44.1218,44.1395,67200.0
2012-10-22 11:20:00,49.9,49.98,49.87,49.96,30300.0,44.1395,44.2102,44.1129,44.1925,30300.0
2012-10-22 11:30:00,49.96,49.99,49.88,49.98,51300.0,44.1925,44.2191,44.1218,44.2102,51300.0
2012-10-22 11:40:00,49.98,50.14,49.98,50.06,45900.0,44.2102,44.3518,44.2102,44.281,45900.0
2012-10-22 11:50:00,50.08,50.09,50.05,50.07,20100.0,44.2987,44.3075,44.2722,44.2898,20100.0
2012-10-22 12:00:00,50.07,50.08,50.02,50.06,27900.0,44.2898,44.2987,44.2456,44.281,27900.0
2012-10-22 12:10:00,50.05,50.13,50.03,50.04,41400.0,44.2722,44.3429,44.2545,44.2633,41400.0
2012-10-22 12:20:00,50.05,50.08,50.0,50.0,41700.0,44.2722,44.2987,44.2279,44.2279,41700.0
2012-10-22 12:30:00,50.02,50.04,49.97,49.99,10800.0,44.2456,44.2633,44.2014,44.2191,10800.0
2012-10-22 12:40:00,49.99,50.03,49.97,49.99,20400.0,44.2191,44.2545,44.2014,44.2191,20400.0
2012-10-22 12:50:00,49.98,50.0,49.96,49.98,10800.0,44.2102,44.2279,44.1925,44.2102,10800.0
2012-10-22 13:00:00,49.97,50.05,49.95,49.99,28200.0,44.2014,44.2722,44.1837,44.2191,28200.0
2012-10-22 13:10:00,49.99,50.0,49.93,49.93,30000.0,44.2191,44.2279,44.166,44.166,30000.0
2012-10-22 13:20:00,49.92,49.94,49.84,49.87,23700.0,44.1572,44.1749,44.0864,44.1129,23700.0
2012-10-22 13:30:00,49.86,49.91,49.86,49.86,23400.0,44.1041,44.1483,44.1041,44.1041,23400.0
2012-10-22 13:40:00,49.89,49.9,49.81,49.9,17700.0,44.1306,44.1395,44.0599,44.1395,17700.0
2012-10-22 13:50:00,49.9,49.92,49.85,49.85,10200.0,44.1395,44.1572,44.0952,44.0952,10200.0
2012-10-22 14:00:00,49.84,49.93,49.84,49.93,14400.0,44.0864,44.166,44.0864,44.166,14400.0
2012-10-22 14:10:00,49.92,50.06,49.86,49.95,38700.0,44.1572,44.281,44.1041,44.1837,38700.0
2012-10-22 14:20:00,49.95,49.98,49.95,49.96,18600.0,44.1837,44.2102,44.1837,44.1925,18600.0
2012-10-22 14:30:00,49.94,50.04,49.93,49.95,20100.0,44.1749,44.2633,44.166,44.1837,20100.0
2012-10-22 14:40:00,49.94,50.01,49.93,49.96,30300.0,44.1749,44.2368,44.166,44.1925,30300.0
2012-10-22 14:50:00,49.95,49.98,49.85,49.85,75300.0,44.1837,44.2102,44.0952,44.0952,75300.0
2012-10-22 15:00:00,49.88,49.88,49.75,49.82,63000.0,44.1218,44.1218,44.0068,44.0687,63000.0
2012-10-22 15:10:00,49.78,49.96,49.75,49.93,38100.0,44.0333,44.1925,44.0068,44.166,38100.0
2012-10-22 15:20:00,49.92,50.0,49.92,50.0,23100.0,44.1572,44.2279,44.1572,44.2279,23100.0
2012-10-22 15:30:00,50.01,50.07,49.95,50.04,30600.0,44.2368,44.2898,44.1837,44.2633,30600.0
2012-10-22 15:40:00,50.03,50.11,50.0,50.1,59700.0,44.2545,44.3252,44.2279,44.3164,59700.0
2012-10-22 15:50:00,50.11,50.23,50.06,50.2,111000.0,44.3252,44.4314,44.281,44.4048,111000.0
2012-10-23 09:30:00,49.85,49.87,48.97,49.24,222600.0,44.0952,44.1129,43.3168,43.5557,222600.0
2012-10-23 09:40:00,49.26,49.48,49.16,49.35,226500.0,43.5734,43.768,43.4849,43.653,226500.0
2012-10-23 09:50:00,49.35,49.58,49.31,49.36,187500.0,43.653,43.8564,43.6176,43.6618,187500.0
2012-10-23 10:00:00,49.34,49.6,49.34,49.53,103200.0,43.6441,43.8741,43.6441,43.8122,103200.0
2012-10-23 10:10:00,49.53,49.54,49.35,49.36,54600.0,43.8122,43.821,43.653,43.6618,54600.0
2012-10-23 10:20:00,49.35,49.41,49.25,49.28,99600.0,43.653,43.706,43.5645,43.591,99600.0
2012-10-23 10:30:00,49.29,49.3,48.99,49.02,184800.0,43.5999,43.6087,43.3345,43.3611,184800.0
2012-10-23 10:40:00,49.07,49.22,49.06,49.09,99300.0,43.4053,43.538,43.3964,43.423,99300.0
2012-10-23 10:50:00,49.09,49.14,48.95,49.11,73500.0,43.423,43.4672,43.2991,43.4407,73500.0
2012-10-23 11:00:00,49.11,49.11,48.96,49.0,63900.0,43.4407,43.4407,43.308,43.3434,63900.0
2012-10-23 11:10:00,48.99,49.13,48.99,49.11,88500.0,43.3345,43.4584,43.3345,43.4407,88500.0
2012-10-23 11:20:00,49.1,49.28,49.05,49.25,246600.0,43.4318,43.591,43.3876,43.5645,246600.0
2012-10-23 11:30:00,49.26,49.28,49.16,49.25,60000.0,43.5734,43.591,43.4849,43.5645,60000.0
2012-10-23 11:40:00,49.25,49.44,49.19,49.39,68100.0,43.5645,43.7326,43.5114,43.6883,68100.0
2012-10-23 11:50:00,49.4,49.41,49.31,49.31,16500.0,43.6972,43.706,43.6176,43.6176,16500.0
2012-10-23 12:00:00,49.36,49.47,49.29,49.45,37800.0,43.6618,43.7591,43.5999,43.7414,37800.0
2012-10-23 12:10:00,49.45,49.58,49.45,49.52,42900.0,43.7414,43.8564,43.7414,43.8033,42900.0
2012-10-23 12:20:00,49.52,49.58,49.5,49.56,33300.0,43.8033,43.8564,43.7856,43.8387,33300.0
2012-10-23 12:30:00,49.56,49.6,49.53,49.59,35100.0,43.8387,43.8741,43.8122,43.8653,35100.0
2012-10-23 12:40:00,49.58,49.6,49.56,49.6,36600.0,43.8564,43.8741,43.8387,43.8741,36600.0
2012-10-23 12:50:00,49.59,49.7,49.57,49.69,40800.0,43.8653,43.9626,43.8476,43.9537,40800.0
2012-10-23 13:00:00,49.67,49.74,49.67,49.7,35100.0,43.936,43.9979,43.936,43.9626,35100.0
2012-10-23 13:10:00,49.72,49.85,49.72,49.77,46500.0,43.9803,44.0952,43.9803,44.0245,46500.0
2012-10-23 13:20:00,49.78,49.83,49.76,49.82,37800.0,44.0333,44.0776,44.0156,44.0687,37800.0
2012-10-23 13:30:00,49.84,49.93,49.84,49.86,43800.0,44.0864,44.166,44.0864,44.1041,43800.0
2012-10-23 13:40:00,49.86,49.87,49.61,49.63,96600.0,44.1041,44.1129,43.8829,43.9006,96600.0
2012-10-23 13:50:00,49.63,49.77,49.57,49.74,131100.0,43.9006,44.0245,43.8476,43.9979,131100.0
2012-10-23 14:00:00,49.74,49.8,49.7,49.73,57600.0,43.9979,44.051,43.9626,43.9891,57600.0
2012-10-23 14:10:00,49.73,49.8,49.69,49.79,66900.0,43.9891,44.051,43.9537,44.0422,66900.0
2012-10-23 14:20:00,49.78,49.87,49.77,49.85,26100.0,44.0333,44.1129,44.0245,44.0952,26100.0
2012-10-23 14:30:00,49.84,49.95,49.81,49.94,34500.0,44.0864,44.1837,44.0599,44.1749,34500.0
2012-10-23 14:40:00,49.93,50.07,49.91,50.04,78000.0,44.166,44.2898,44.1483,44.2633,78000.0
2012-10-23 14:50:00,50.06,50.06,49.98,50.06,37800.0,44.281,44.281,44.2102,44.281,37800.0
2012-10-23 15:00:00,50.06,50.12,49.95,49.97,75900.0,44.281,44.3341,44.1837,44.2014,75900.0
2012-10-23 15:10:00,49.98,50.05,49.98,50.02,44400.0,44.2102,44.2722,44.2102,44.2456,44400.0
2012-10-23 15:20:00,50.03,50.08,49.91,49.91,156300.0,44.2545,44.2987,44.1483,44.1483,156300.0
2012-10-23 15:30:00,49.9,49.91,49.75,49.77,77400.0,44.1395,44.1483,44.0068,44.0245,77400.0
2012-10-23 15:40:00,49.76,49.85,49.73,49.81,140700.0,44.0156,44.0952,43.9891,44.0599,140700.0
2012-10-23 15:50:00,49.8,49.85,49.8,49.8,257700.0,44.051,44.0952,44.051,44.051,257700.0
2012-10-24 09:30:00,50.11,50.34,50.01,50.18,82200.0,44.3252,44.5287,44.2368,44.3871,82200.0
2012-10-24 09:40:00,50.16,50.39,50.05,50.33,75300.0,44.3695,44.5729,44.2722,44.5198,75300.0
2012-10-24 09:50:00,50.33,50.37,50.05,50.05,98400.0,44.5198,44.5552,44.2722,44.2722,98400.0
2012-10-24 10:00:00,50.04,50.08,49.94,50.0,81300.0,44.2633,44.2987,44.1749,44.2279,81300.0
2012-10-24 10:10:00,50.02,50.15,50.0,50.12,51600.0,44.2456,44.3606,44.2279,44.3341,51600.0
2012-10-24 10:20:00,50.12,50.12,50.0,50.03,86100.0,44.3341,44.3341,44.2279,44.2545,86100.0
2012-10-24 10:30:00,50.03,50.19,50.0,50.18,38400.0,44.2545,44.396,44.2279,44.3871,38400.0
2012-10-24 10:40:00,50.19,50.24,50.11,50.23,30000.0,44.396,44.4402,44.3252,44.4314,30000.0
2012-10-24 10:50:00,50.24,50.28,50.21,50.28,47100.0,44.4402,44.4756,44.4137,44.4756,47100.0
2012-10-24 11:00:00,50.28,50.29,50.21,50.25,23400.0,44.4756,44.4844,44.4137,44.4491,23400.0
2012-10-24 11:10:00,50.25,50.25,50.15,50.19,11400.0,44.4491,44.4491,44.3606,44.396,11400.0
2012-10-24 11:20:00,50.19,50.19,50.14,50.18,30300.0,44.396,44.396,44.3518,44.3871,30300.0
2012-10-24 11:30:00,50.18,50.23,50.18,50.23,27900.0,44.3871,44.4314,44.3871,44.4314,27900.0
2012-10-24 11:40:00,50.23,50.23,50.13,50.15,26400.0,44.4314,44.4314,44.3429,44.3606,26400.0
2012-10-24 11:50:00,50.14,50.17,50.01,50.03,96600.0,44.3518,44.3783,44.2368,44.2545,96600.0
2012-10-24 12:00:00,50.03,50.04,49.96,49.99,54300.0,44.2545,44.2633,44.1925,44.2191,54300.0
2012-10-24 12:10:00,50.0,50.0,49.95,49.99,302400.0,44.2279,44.2279,44.1837,44.2191,302400.0
2012-10-24 12:20:00,49.99,50.06,49.99,50.05,73200.0,44.2191,44.281,44.2191,44.2722,73200.0
2012-10-24 12:30:00,50.05,50.06,50.02,50.06,33300.0,44.2722,44.281,44.2456,44.281,33300.0
2012-10-24 12:40:00,50.07,50.15,50.06,50.11,43200.0,44.2898,44.3606,44.281,44.3252,43200.0
2012-10-24 12:50:00,50.11,50.15,50.09,50.15,27000.0,44.3252,44.3606,44.3075,44.3606,27000.0
2012-10-24 13:00:00,50.15,50.22,50.15,50.22,22200.0,44.3606,44.4225,44.3606,44.4225,22200.0
2012-10-24 13:10:00,50.21,50.23,50.19,50.22,21300.0,44.4137,44.4314,44.396,44.4225,21300.0
2012-10-24 13:20:00,50.21,50.28,50.19,50.28,33000.0,44.4137,44.4756,44.396,44.4756,33000.0
2012-10-24 13:30:00,50.27,50.31,50.21,50.25,24000.0,44.4668,44.5021,44.4137,44.4491,24000.0
2012-10-24 13:40:00,50.27,50.29,50.21,50.28,28500.0,44.4668,44.4844,44.4137,44.4756,28500.0
2012-10-24 13:50:00,50.29,50.34,50.25,50.34,41700.0,44.4844,44.5287,44.4491,44.5287,41700.0
2012-10-24 14:00:00,50.34,50.43,50.33,50.43,35100.0,44.5287,44.6083,44.5198,44.6083,35100.0
2012-10-24 14:10:00,50.44,50.54,50.36,50.49,98100.0,44.6171,44.7056,44.5464,44.6614,98100.0
2012-10-24 14:20:00,50.5,50.52,50.4,50.44,113700.0,44.6702,44.6879,44.5818,44.6171,113700.0
2012-10-24 14:30:00,50.43,50.54,50.41,50.53,94500.0,44.6083,44.7056,44.5906,44.6967,94500.0
2012-10-24 14:40:00,50.53,50.66,50.51,50.63,142500.0,44.6967,44.8117,44.6791,44.7852,142500.0
2012-10-24 14:50:00,50.63,50.8,50.63,50.69,130200.0,44.7852,44.9356,44.7852,44.8383,130200.0
2012-10-24 15:00:00,50.68,50.72,50.53,50.6,104400.0,44.8294,44.8648,44.6967,44.7587,104400.0
2012-10-24 15:10:00,50.6,50.71,50.53,50.54,103800.0,44.7587,44.856,44.6967,44.7056,103800.0
2012-10-24 15:20:00,50.55,50.62,50.48,50.61,151200.0,44.7144,44.7764,44.6525,44.7675,151200.0
2012-10-24 15:30:00,50.61,50.66,50.55,50.62,201300.0,44.7675,44.8117,44.7144,44.7764,201300.0
2012-10-24 15:40:00,50.63,50.63,50.52,50.56,176100.0,44.7852,44.7852,44.6879,44.7233,176100.0
2012-10-24 15:50:00,50.55,50.61,50.46,50.59,283800.0,44.7144,44.7675,44.6348,44.7498,283800.0
2012-10-25 09:30:00,49.66,49.67,48.46,49.19,870600.0,43.9272,43.936,42.8657,43.5114,870600.0
2012-10-25 09:40:00,49.2,49.6,49.08,49.39,520500.0,43.5203,43.8741,43.4141,43.6883,520500.0
2012-10-25 09:50:00,49.4,49.97,49.34,49.42,334800.0,43.6972,44.2014,43.6441,43.7149,334800.0
2012-10-25 10:00:00,49.43,49.47,49.33,49.33,183000.0,43.7237,43.7591,43.6353,43.6353,183000.0
2012-10-25 10:10:00,49.33,49.58,49.33,49.47,208500.0,43.6353,43.8564,43.6353,43.7591,208500.0
2012-10-25 10:20:00,49.47,49.47,49.22,49.24,179400.0,43.7591,43.7591,43.538,43.5557,179400.0
2012-10-25 10:30:00,49.25,49.3,49.22,49.26,144300.0,43.5645,43.6087,43.538,43.5734,144300.0
2012-10-25 10:40:00,49.25,49.3,49.23,49.27,98400.0,43.5645,43.6087,43.5468,43.5822,98400.0
2012-10-25 10:50:00,49.29,49.29,49.06,49.09,154500.0,43.5999,43.5999,43.3964,43.423,154500.0
2012-10-25 11:00:00,49.08,49.12,49.0,49.1,182700.0,43.4141,43.4495,43.3434,43.4318,182700.0
2012-10-25 11:10:00,49.07,49.07,48.6,48.62,290400.0,43.4053,43.4053,42.9895,43.0072,290400.0
2012-10-25 11:20:00,48.6,48.63,47.54,48.1,898500.0,42.9895,43.0161,42.0519,42.5473,898500.0
2012-10-25 11:30:00,48.1,48.11,47.78,48.0,414600.0,42.5473,42.5561,42.2642,42.4588,414600.0
2012-10-25 11:40:00,48.0,48.0,47.83,47.92,198900.0,42.4588,42.4588,42.3084,42.388,198900.0
2012-10-25 11:50:00,47.92,48.0,47.92,47.95,117900.0,42.388,42.4588,42.388,42.4146,117900.0
2012-10-25 12:00:00,47.95,47.99,47.82,47.87,213900.0,42.4146,42.45,42.2996,42.3438,213900.0
2012-10-25 12:10:00,47.88,47.97,47.84,47.93,118500.0,42.3527,42.4323,42.3173,42.3969,118500.0
2012-10-25 12:20:00,47.95,47.99,47.94,47.96,121500.0,42.4146,42.45,42.4057,42.4234,121500.0
2012-10-25 12:30:00,47.96,47.98,47.87,47.95,216000.0,42.4234,42.4411,42.3438,42.4146,216000.0
2012-10-25 12:40:00,47.98,47.98,47.83,47.83,85200.0,42.4411,42.4411,42.3084,42.3084,85200.0
2012-10-25 12:50:00,47.88,47.88,47.45,47.68,189300.0,42.3527,42.3527,41.9723,42.1758,189300.0
2012-10-25 13:00:00,47.65,47.65,46.81,47.08,403500.0,42.1492,42.1492,41.4062,41.645,403500.0
2012-10-25 13:10:00,47.08,47.39,47.04,47.29,165900.0,41.645,41.9192,41.6096,41.8308,165900.0
2012-10-25 13:20:00,47.25,47.42,47.18,47.36,106800.0,41.7954,41.9458,41.7335,41.8927,106800.0
2012-10-25 13:30:00,47.39,47.51,47.34,47.5,65400.0,41.9192,42.0254,41.875,42.0165,65400.0
2012-10-25 13:40:00,47.52,47.75,47.47,47.75,156600.0,42.0342,42.2377,41.99,42.2377,156600.0
2012-10-25 13:50:00,47.74,47.8,47.64,47.71,109800.0,42.2288,42.2819,42.1404,42.2023,109800.0
2012-10-25 14:00:00,47.71,47.74,47.53,47.55,159300.0,42.2023,42.2288,42.0431,42.0608,159300.0
2012-10-25 14:10:00,47.54,47.6,47.27,47.43,161400.0,42.0519,42.105,41.8131,41.9546,161400.0
2012-10-25 14:20:00,47.43,47.44,47.04,47.04,132900.0,41.9546,41.9635,41.6096,41.6096,132900.0
2012-10-25 14:30:00,47.04,47.12,47.03,47.05,163800.0,41.6096,41.6804,41.6008,41.6185,163800.0
2012-10-25 14:40:00,47.05,47.1,47.05,47.07,255300.0,41.6185,41.6627,41.6185,41.6362,255300.0
2012-10-25 14:50:00,47.07,47.09,46.86,46.88,351900.0,41.6362,41.6539,41.4504,41.4681,351900.0
2012-10-25 15:00:00,46.88,46.97,46.85,46.97,377400.0,41.4681,41.5477,41.4416,41.5477,377400.0
2012-10-25 15:10:00,46.96,47.03,46.84,46.87,381300.0,41.5389,41.6008,41.4327,41.4593,381300.0
2012-10-25 15:20:00,46.87,46.87,46.37,46.65,480900.0,41.4593,41.4593,41.017,41.2647,480900.0
2012-10-25 15:30:00,46.65,46.8,46.64,46.7,537300.0,41.2647,41.3973,41.2558,41.3089,537300.0
2012-10-25 15:40:00,46.71,46.71,46.33,46.62,451200.0,41.3177,41.3177,40.9816,41.2381,451200.0
2012-10-25 15:50:00,46.62,46.67,46.59,46.65,524700.0,41.2381,41.2823,41.2116,41.2647,524700.0
2012-10-26 09:30:00,46.61,46.92,46.58,46.92,258900.0,41.2293,41.5035,41.2027,41.5035,258900.0
2012-10-26 09:40:00,46.93,46.94,46.66,46.67,272700.0,41.5123,41.5212,41.2735,41.2823,272700.0
2012-10-26 09:50:00,46.67,46.7,46.37,46.37,405600.0,41.2823,41.3089,41.017,41.017,405600.0
2012-10-26 10:00:00,46.4,46.53,46.21,46.42,337800.0,41.0435,41.1585,40.8755,41.0612,337800.0
2012-10-26 10:10:00,46.41,46.54,46.35,46.52,398400.0,41.0524,41.1674,40.9993,41.1497,398400.0
2012-10-26 10:20:00,46.51,46.56,46.4,46.45,76500.0,41.1408,41.185,41.0435,41.0877,76500.0
2012-10-26 10:30:00,46.46,46.51,46.36,46.45,150900.0,41.0966,41.1408,41.0081,41.0877,150900.0
2012-10-26 10:40:00,46.46,46.49,46.33,46.35,89700.0,41.0966,41.1231,40.9816,40.9993,89700.0
2012-10-26 10:50:00,46.35,46.4,46.12,46.36,232200.0,40.9993,41.0435,40.7958,41.0081,232200.0
2012-10-26 11:00:00,46.35,46.59,46.35,46.57,163500.0,40.9993,41.2116,40.9993,41.1939,163500.0
2012-10-26 11:10:00,46.57,46.69,46.52,46.63,244800.0,41.1939,41.3,41.1497,41.247,244800.0
2012-10-26 11:20:00,46.62,46.72,46.6,46.7,83700.0,41.2381,41.3266,41.2204,41.3089,83700.0
2012-10-26 11:30:00,46.68,46.74,46.67,46.68,66000.0,41.2912,41.3443,41.2823,41.2912,66000.0
2012-10-26 11:40:00,46.69,46.72,46.59,46.6,37500.0,41.3,41.3266,41.2116,41.2204,37500.0
2012-10-26 11:50:00,46.58,46.67,46.58,46.66,35400.0,41.2027,41.2823,41.2027,41.2735,35400.0
2012-10-26 12:00:00,46.64,46.64,46.28,46.3,75900.0,41.2558,41.2558,40.9374,40.9551,75900.0
2012-10-26 12:10:00,46.31,46.33,46.14,46.23,112800.0,40.9639,40.9816,40.8135,40.8931,112800.0
2012-10-26 12:20:00,46.22,46.34,46.22,46.27,40800.0,40.8843,40.9904,40.8843,40.9285,40800.0
2012-10-26 12:30:00,46.24,46.26,46.18,46.23,44700.0,40.902,40.9197,40.8489,40.8931,44700.0
2012-10-26 12:40:00,46.26,46.27,46.19,46.22,36600.0,40.9197,40.9285,40.8578,40.8843,36600.0
2012-10-26 12:50:00,46.22,46.26,46.19,46.19,57300.0,40.8843,40.9197,40.8578,40.8578,57300.0
2012-10-26 13:00:00,46.19,46.26,46.15,46.26,76800.0,40.8578,40.9197,40.8224,40.9197,76800.0
2012-10-26 13:10:00,46.25,46.35,46.24,46.31,180600.0,40.9108,40.9993,40.902,40.9639,180600.0
2012-10-26 13:20:00,46.29,46.29,46.17,46.25,33000.0,40.9462,40.9462,40.8401,40.9108,33000.0
2012-10-26 13:30:00,46.25,46.28,46.17,46.28,85800.0,40.9108,40.9374,40.8401,40.9374,85800.0
2012-10-26 13:40:00,46.28,46.41,46.28,46.39,203100.0,40.9374,41.0524,40.9374,41.0347,203100.0
2012-10-26 13:50:00,46.41,46.65,46.37,46.59,124200.0,41.0524,41.2647,41.017,41.2116,124200.0
2012-10-26 14:00:00,46.6,46.61,46.53,46.57,49500.0,41.2204,41.2293,41.1585,41.1939,49500.0
2012-10-26 14:10:00,46.57,46.6,46.52,46.58,65400.0,41.1939,41.2204,41.1497,41.2027,65400.0
2012-10-26 14:20:00,46.59,46.7,46.59,46.64,97200.0,41.2116,41.3089,41.2116,41.2558,97200.0
2012-10-26 14:30:00,46.63,46.88,46.63,46.87,152700.0,41.247,41.4681,41.247,41.4593,152700.0
2012-10-26 14:40:00,46.88,46.95,46.87,46.89,95400.0,41.4681,41.53,41.4593,41.477,95400.0
2012-10-26 14:50:00,46.84,46.9,46.8,46.82,90600.0,41.4327,41.4858,41.3973,41.415,90600.0
2012-10-26 15:00:00,46.82,46.85,46.77,46.78,63900.0,41.415,41.4416,41.3708,41.3796,63900.0
2012-10-26 15:10:00,46.79,46.82,46.65,46.67,92700.0,41.3885,41.415,41.2647,41.2823,92700.0
2012-10-26 15:20:00,46.68,46.7,46.63,46.68,104100.0,41.2912,41.3089,41.247,41.2912,104100.0
2012-10-26 15:30:00,46.67,46.71,46.56,46.58,127500.0,41.2823,41.3177,41.185,41.2027,127500.0
2012-10-26 15:40:00,46.56,46.65,46.52,46.53,131100.0,41.185,41.2647,41.1497,41.1585,131100.0
2012-10-26 15:50:00,46.53,46.63,46.49,46.56,260700.0,41.1585,41.247,41.1231,41.185,260700.0
2012-10-31 09:30:00,47.37,48.07,47.37,47.66,314400.0,41.9015,42.5207,41.9015,42.1581,314400.0
2012-10-31 09:40:00,47.63,47.71,47.08,47.17,193800.0,42.1315,42.2023,41.645,41.7246,193800.0
2012-10-31 09:50:00,47.1,47.47,47.09,47.13,112800.0,41.6627,41.99,41.6539,41.6892,112800.0
2012-10-31 10:00:00,47.12,47.16,46.93,47.06,89400.0,41.6804,41.7158,41.5123,41.6273,89400.0
2012-10-31 10:10:00,47.06,47.1,46.95,47.07,68400.0,41.6273,41.6627,41.53,41.6362,68400.0
2012-10-31 10:20:00,47.07,47.24,47.07,47.15,61500.0,41.6362,41.7865,41.6362,41.7069,61500.0
2012-10-31 10:30:00,47.12,47.16,47.05,47.06,75300.0,41.6804,41.7158,41.6185,41.6273,75300.0
2012-10-31 10:40:00,47.07,47.07,46.92,46.97,84000.0,41.6362,41.6362,41.5035,41.5477,84000.0
2012-10-31 10:50:00,46.95,46.96,46.86,46.88,39600.0,41.53,41.5389,41.4504,41.4681,39600.0
2012-10-31 11:00:00,46.89,46.91,46.86,46.86,87000.0,41.477,41.4946,41.4504,41.4504,87000.0
2012-10-31 11:10:00,46.88,46.95,46.87,46.89,34500.0,41.4681,41.53,41.4593,41.477,34500.0
2012-10-31 11:20:00,46.9,46.96,46.88,46.96,42300.0,41.4858,41.5389,41.4681,41.5389,42300.0
2012-10-31 11:30:00,46.98,47.05,46.95,46.96,57600.0,41.5566,41.6185,41.53,41.5389,57600.0
2012-10-31 11:40:00,46.98,47.09,46.98,47.02,34800.0,41.5566,41.6539,41.5566,41.5919,34800.0
2012-10-31 11:50:00,47.02,47.25,47.02,47.16,54600.0,41.5919,41.7954,41.5919,41.7158,54600.0
2012-10-31 12:00:00,47.18,47.18,46.97,46.99,38400.0,41.7335,41.7335,41.5477,41.5654,38400.0
2012-10-31 12:10:00,46.99,47.07,46.93,47.0,56100.0,41.5654,41.6362,41.5123,41.5743,56100.0
2012-10-31 12:20:00,47.02,47.06,46.92,47.0,42900.0,41.5919,41.6273,41.5035,41.5743,42900.0
2012-10-31 12:30:00,47.01,47.13,46.99,47.05,39600.0,41.5831,41.6892,41.5654,41.6185,39600.0
2012-10-31 12:40:00,47.02,47.04,46.9,46.92,41700.0,41.5919,41.6096,41.4858,41.5035,41700.0
2012-10-31 12:50:00,46.92,47.17,46.92,47.13,39900.0,41.5035,41.7246,41.5035,41.6892,39900.0
2012-10-31 13:00:00,47.13,47.22,47.11,47.15,58800.0,41.6892,41.7689,41.6716,41.7069,58800.0
2012-10-31 13:10:00,47.18,47.33,47.17,47.29,57600.0,41.7335,41.8662,41.7246,41.8308,57600.0
2012-10-31 13:20:00,47.28,47.36,47.22,47.36,60600.0,41.8219,41.8927,41.7689,41.8927,60600.0
2012-10-31 13:30:00,47.36,47.4,47.25,47.27,43500.0,41.8927,41.9281,41.7954,41.8131,43500.0
2012-10-31 13:40:00,47.29,47.42,47.27,47.35,48300.0,41.8308,41.9458,41.8131,41.8838,48300.0
2012-10-31 13:50:00,47.37,47.57,47.36,47.53,69300.0,41.9015,42.0785,41.8927,42.0431,69300.0
2012-10-31 14:00:00,47.54,47.58,47.44,47.49,64200.0,42.0519,42.0873,41.9635,42.0077,64200.0
2012-10-31 14:10:00,47.47,47.62,47.44,47.62,70800.0,41.99,42.1227,41.9635,42.1227,70800.0
2012-10-31 14:20:00,47.59,47.73,47.59,47.65,218400.0,42.0961,42.22,42.0961,42.1492,218400.0
2012-10-31 14:30:00,47.64,47.72,47.51,47.51,60600.0,42.1404,42.2111,42.0254,42.0254,60600.0
2012-10-31 14:40:00,47.5,47.64,47.44,47.63,73200.0,42.0165,42.1404,41.9635,42.1315,73200.0
2012-10-31 14:50:00,47.62,47.66,47.46,47.51,64800.0,42.1227,42.1581,41.9811,42.0254,64800.0
2012-10-31 15:00:00,47.49,47.51,47.32,47.37,66600.0,42.0077,42.0254,41.8573,41.9015,66600.0
2012-10-31 15:10:00,47.37,47.58,47.37,47.54,93900.0,41.9015,42.0873,41.9015,42.0519,93900.0
2012-10-31 15:20:00,47.53,47.61,47.52,47.59,108300.0,42.0431,42.1138,42.0342,42.0961,108300.0
2012-10-31 15:30:00,47.59,47.63,47.5,47.52,114900.0,42.0961,42.1315,42.0165,42.0342,114900.0
2012-10-31 15:40:00,47.51,47.66,47.5,47.65,175800.0,42.0254,42.1581,42.0165,42.1492,175800.0
2012-10-31 15:50:00,47.65,47.69,47.53,47.56,310500.0,42.1492,42.1846,42.0431,42.0696,310500.0
2012-11-01 09:30:00,47.66,47.7,47.33,47.51,123000.0,42.1581,42.1934,41.8662,42.0254,123000.0
2012-11-01 09:40:00,47.6,47.68,47.55,47.67,63000.0,42.105,42.1758,42.0608,42.1669,63000.0
2012-11-01 09:50:00,47.64,47.7,47.51,47.51,63600.0,42.1404,42.1934,42.0254,42.0254,63600.0
2012-11-01 10:00:00,47.55,47.71,47.25,47.54,143100.0,42.0608,42.2023,41.7954,42.0519,143100.0
2012-11-01 10:10:00,47.53,47.76,47.39,47.74,78300.0,42.0431,42.2465,41.9192,42.2288,78300.0
2012-11-01 10:20:00,47.74,47.8,47.67,47.71,45300.0,42.2288,42.2819,42.1669,42.2023,45300.0
2012-11-01 10:30:00,47.73,47.74,47.7,47.73,33900.0,42.22,42.2288,42.1934,42.22,33900.0
2012-11-01 10:40:00,47.73,47.76,47.71,47.75,55800.0,42.22,42.2465,42.2023,42.2377,55800.0
2012-11-01 10:50:00,47.74,47.74,47.65,47.73,70200.0,42.2288,42.2288,42.1492,42.22,70200.0
2012-11-01 11:00:00,47.73,47.75,47.65,47.73,50400.0,42.22,42.2377,42.1492,42.22,50400.0
2012-11-01 11:10:00,47.73,47.73,47.51,47.51,31200.0,42.22,42.22,42.0254,42.0254,31200.0
2012-11-01 11:20:00,47.52,47.61,47.51,47.58,58200.0,42.0342,42.1138,42.0254,42.0873,58200.0
2012-11-01 11:30:00,47.6,47.68,47.56,47.58,33300.0,42.105,42.1758,42.0696,42.0873,33300.0
2012-11-01 11:40:00,47.58,47.71,47.53,47.68,35400.0,42.0873,42.2023,42.0431,42.1758,35400.0
2012-11-01 11:50:00,47.69,47.72,47.68,47.71,25200.0,42.1846,42.2111,42.1758,42.2023,25200.0
2012-11-01 12:00:00,47.7,47.74,47.68,47.7,32700.0,42.1934,42.2288,42.1758,42.1934,32700.0
2012-11-01 12:10:00,47.69,47.75,47.56,47.64,49800.0,42.1846,42.2377,42.0696,42.1404,49800.0
2012-11-01 12:20:00,47.67,47.67,47.43,47.47,71400.0,42.1669,42.1669,41.9546,41.99,71400.0
2012-11-01 12:30:00,47.49,47.5,47.39,47.42,46500.0,42.0077,42.0165,41.9192,41.9458,46500.0
2012-11-01 12:40:00,47.44,47.46,47.35,47.4,40800.0,41.9635,41.9811,41.8838,41.9281,40800.0
2012-11-01 12:50:00,47.39,47.48,47.39,47.44,29100.0,41.9192,41.9988,41.9192,41.9635,29100.0
2012-11-01 13:00:00,47.44,47.47,47.33,47.4,36300.0,41.9635,41.99,41.8662,41.9281,36300.0
2012-11-01 13:10:00,47.41,47.53,47.4,47.47,42000.0,41.9369,42.0431,41.9281,41.99,42000.0
2012-11-01 13:20:00,47.46,47.74,47.46,47.72,68100.0,41.9811,42.2288,41.9811,42.2111,68100.0
2012-11-01 13:30:00,47.72,47.8,47.69,47.8,46200.0,42.2111,42.2819,42.1846,42.2819,46200.0
2012-11-01 13:40:00,47.8,47.89,47.77,47.89,30000.0,42.2819,42.3615,42.2554,42.3615,30000.0
2012-11-01 13:50:00,47.89,48.14,47.89,48.03,100800.0,42.3615,42.5826,42.3615,42.4853,100800.0
2012-11-01 14:00:00,48.02,48.05,47.71,47.71,63300.0,42.4765,42.503,42.2023,42.2023,63300.0
2012-11-01 14:10:00,47.71,47.83,47.69,47.74,50400.0,42.2023,42.3084,42.1846,42.2288,50400.0
2012-11-01 14:20:00,47.76,47.76,47.69,47.7,33900.0,42.2465,42.2465,42.1846,42.1934,33900.0
2012-11-01 14:30:00,47.71,47.74,47.68,47.73,35100.0,42.2023,42.2288,42.1758,42.22,35100.0
2012-11-01 14:40:00,47.73,47.74,47.67,47.71,30300.0,42.22,42.2288,42.1669,42.2023,30300.0
2012-11-01 14:50:00,47.72,47.74,47.67,47.69,63600.0,42.2111,42.2288,42.1669,42.1846,63600.0
2012-11-01 15:00:00,47.69,47.82,47.68,47.82,45600.0,42.1846,42.2996,42.1758,42.2996,45600.0
2012-11-01 15:10:00,47.83,47.93,47.81,47.92,126900.0,42.3084,42.3969,42.2907,42.388,126900.0
2012-11-01 15:20:00,47.91,47.93,47.86,47.91,120600.0,42.3792,42.3969,42.335,42.3792,120600.0
2012-11-01 15:30:00,47.92,47.96,47.78,47.78,146400.0,42.388,42.4234,42.2642,42.2642,146400.0
2012-11-01 15:40:00,47.77,47.86,47.76,47.84,150000.0,42.2554,42.335,42.2465,42.3173,150000.0
2012-11-01 15:50:00,47.84,47.88,47.78,47.86,192900.0,42.3173,42.3527,42.2642,42.335,192900.0
2012-11-02 09:30:00,48.0,48.29,47.88,48.06,179400.0,42.4588,42.7153,42.3527,42.5119,179400.0
2012-11-02 09:40:00,48.05,48.06,47.9,47.98,57300.0,42.503,42.5119,42.3704,42.4411,57300.0
2012-11-02 09:50:00,48.01,48.17,47.97,48.1,57300.0,42.4677,42.6092,42.4323,42.5473,57300.0
2012-11-02 10:00:00,48.09,48.11,47.93,48.0,62700.0,42.5384,42.5561,42.3969,42.4588,62700.0
2012-11-02 10:10:00,48.05,48.11,47.99,48.04,48600.0,42.503,42.5561,42.45,42.4942,48600.0
2012-11-02 10:20:00,48.04,48.07,47.92,48.03,21900.0,42.4942,42.5207,42.388,42.4853,21900.0
2012-11-02 10:30:00,48.03,48.07,47.91,47.93,44100.0,42.4853,42.5207,42.3792,42.3969,44100.0
2012-11-02 10:40:00,47.92,48.04,47.87,48.03,69600.0,42.388,42.4942,42.3438,42.4853,69600.0
2012-11-02 10:50:00,47.99,48.03,47.89,47.95,32400.0,42.45,42.4853,42.3615,42.4146,32400.0
2012-11-02 11:00:00,47.92,47.99,47.88,47.94,82200.0,42.388,42.45,42.3527,42.4057,82200.0
2012-11-02 11:10:00,47.93,47.94,47.85,47.85,24900.0,42.3969,42.4057,42.3261,42.3261,24900.0
2012-11-02 11:20:00,47.86,47.97,47.84,47.92,40800.0,42.335,42.4323,42.3173,42.388,40800.0
2012-11-02 11:30:00,47.91,47.93,47.71,47.9,95700.0,42.3792,42.3969,42.2023,42.3704,95700.0
2012-11-02 11:40:00,47.89,47.93,47.86,47.86,36000.0,42.3615,42.3969,42.335,42.335,36000.0
2012-11-02 11:50:00,47.85,47.86,47.82,47.84,22500.0,42.3261,42.335,42.2996,42.3173,22500.0
2012-11-02 12:00:00,47.84,47.89,47.82,47.82,22200.0,42.3173,42.3615,42.2996,42.2996,22200.0
2012-11-02 12:10:00,47.83,47.9,47.81,47.9,29100.0,42.3084,42.3704,42.2907,42.3704,29100.0
2012-11-02 12:20:00,47.89,47.91,47.88,47.9,32100.0,42.3615,42.3792,42.3527,42.3704,32100.0
2012-11-02 12:30:00,47.9,47.95,47.88,47.94,97200.0,42.3704,42.4146,42.3527,42.4057,97200.0
2012-11-02 12:40:00,47.94,47.97,47.94,47.96,9900.0,42.4057,42.4323,42.4057,42.4234,9900.0
2012-11-02 12:50:00,47.96,47.96,47.89,47.89,17700.0,42.4234,42.4234,42.3615,42.3615,17700.0
2012-11-02 13:00:00,47.88,47.88,47.8,47.8,33000.0,42.3527,42.3527,42.2819,42.2819,33000.0
2012-11-02 13:10:00,47.81,47.81,47.77,47.77,21000.0,42.2907,42.2907,42.2554,42.2554,21000.0
2012-11-02 13:20:00,47.77,47.78,47.74,47.75,37800.0,42.2554,42.2642,42.2288,42.2377,37800.0
2012-11-02 13:30:00,47.75,47.77,47.74,47.74,30900.0,42.2377,42.2554,42.2288,42.2288,30900.0
2012-11-02 13:40:00,47.74,47.77,47.73,47.74,18300.0,42.2288,42.2554,42.22,42.2288,18300.0
2012-11-02 13:50:00,47.74,47.75,47.65,47.66,38100.0,42.2288,42.2377,42.1492,42.1581,38100.0
2012-11-02 14:00:00,47.65,47.66,47.45,47.47,95700.0,42.1492,42.1581,41.9723,41.99,95700.0
2012-11-02 14:10:00,47.46,47.47,47.42,47.44,33900.0,41.9811,41.99,41.9458,41.9635,33900.0
2012-11-02 14:20:00,47.44,47.47,47.43,47.46,45900.0,41.9635,41.99,41.9546,41.9811,45900.0
2012-11-02 14:30:00,47.47,47.5,47.47,47.47,56100.0,41.99,42.0165,41.99,41.99,56100.0
2012-11-02 14:40:00,47.45,47.45,47.38,47.41,33900.0,41.9723,41.9723,41.9104,41.9369,33900.0
2012-11-02 14:50:00,47.43,47.5,47.42,47.5,33600.0,41.9546,42.0165,41.9458,42.0165,33600.0
2012-11-02 15:00:00,47.5,47.52,47.48,47.5,47400.0,42.0165,42.0342,41.9988,42.0165,47400.0
2012-11-02 15:10:00,47.51,47.54,47.49,47.51,46200.0,42.0254,42.0519,42.0077,42.0254,46200.0
2012-11-02 15:20:00,47.52,47.52,47.4,47.43,39900.0,42.0342,42.0342,41.9281,41.9546,39900.0
2012-11-02 15:30:00,47.43,47.43,47.35,47.41,60300.0,41.9546,41.9546,41.8838,41.9369,60300.0
2012-11-02 15:40:00,47.39,47.44,47.35,47.39,88200.0,41.9192,41.9635,41.8838,41.9192,88200.0
2012-11-02 15:50:00,47.39,47.43,47.33,47.33,187800.0,41.9192,41.9546,41.8662,41.8662,187800.0
2012-11-05 09:30:00,47.17,47.45,47.17,47.19,51000.0,41.7246,41.9723,41.7246,41.7423,51000.0
2012-11-05 09:40:00,47.21,47.25,46.88,46.97,68400.0,41.76,41.7954,41.4681,41.5477,68400.0
2012-11-05 09:50:00,46.98,47.2,46.97,47.16,112500.0,41.5566,41.7512,41.5477,41.7158,112500.0
2012-11-05 10:00:00,47.16,47.18,47.03,47.06,48900.0,41.7158,41.7335,41.6008,41.6273,48900.0
2012-11-05 10:10:00,47.05,47.08,46.89,46.94,43800.0,41.6185,41.645,41.477,41.5212,43800.0
2012-11-05 10:20:00,46.93,47.03,46.89,46.94,131400.0,41.5123,41.6008,41.477,41.5212,131400.0
2012-11-05 10:30:00,46.96,47.21,46.91,47.21,66300.0,41.5389,41.76,41.4946,41.76,66300.0
2012-11-05 10:40:00,47.19,47.33,47.19,47.32,53400.0,41.7423,41.8662,41.7423,41.8573,53400.0
2012-11-05 10:50:00,47.33,47.36,47.26,47.36,39600.0,41.8662,41.8927,41.8042,41.8927,39600.0
2012-11-05 11:00:00,47.34,47.37,47.31,47.33,46500.0,41.875,41.9015,41.8485,41.8662,46500.0
2012-11-05 11:10:00,47.31,47.4,47.3,47.36,99000.0,41.8485,41.9281,41.8396,41.8927,99000.0
2012-11-05 11:20:00,47.36,47.39,47.31,47.37,57600.0,41.8927,41.9192,41.8485,41.9015,57600.0
2012-11-05 11:30:00,47.38,47.41,47.34,47.37,14100.0,41.9104,41.9369,41.875,41.9015,14100.0
2012-11-05 11:40:00,47.38,47.43,47.37,47.4,15600.0,41.9104,41.9546,41.9015,41.9281,15600.0
2012-11-05 11:50:00,47.4,47.53,47.4,47.5,43500.0,41.9281,42.0431,41.9281,42.0165,43500.0
2012-11-05 12:00:00,47.48,47.54,47.46,47.53,22200.0,41.9988,42.0519,41.9811,42.0431,22200.0
2012-11-05 12:10:00,47.54,47.6,47.53,47.54,25200.0,42.0519,42.105,42.0431,42.0519,25200.0
2012-11-05 12:20:00,47.56,47.58,47.52,47.52,21000.0,42.0696,42.0873,42.0342,42.0342,21000.0
2012-11-05 12:30:00,47.49,47.51,47.49,47.51,14100.0,42.0077,42.0254,42.0077,42.0254,14100.0
2012-11-05 12:40:00,47.49,47.49,47.43,47.46,20100.0,42.0077,42.0077,41.9546,41.9811,20100.0
2012-11-05 12:50:00,47.47,47.52,47.47,47.5,13500.0,41.99,42.0342,41.99,42.0165,13500.0
2012-11-05 13:00:00,47.5,47.57,47.5,47.55,14700.0,42.0165,42.0785,42.0165,42.0608,14700.0
2012-11-05 13:10:00,47.57,47.66,47.55,47.64,117900.0,42.0785,42.1581,42.0608,42.1404,117900.0
2012-11-05 13:20:00,47.64,47.74,47.62,47.67,63300.0,42.1404,42.2288,42.1227,42.1669,63300.0
2012-11-05 13:30:00,47.67,47.73,47.66,47.73,27000.0,42.1669,42.22,42.1581,42.22,27000.0
2012-11-05 13:40:00,47.73,47.76,47.72,47.75,28800.0,42.22,42.2465,42.2111,42.2377,28800.0
2012-11-05 13:50:00,47.75,47.82,47.74,47.82,17700.0,42.2377,42.2996,42.2288,42.2996,17700.0
2012-11-05 14:00:00,47.81,47.86,47.79,47.8,31800.0,42.2907,42.335,42.2731,42.2819,31800.0
2012-11-05 14:10:00,47.79,47.85,47.78,47.84,29100.0,42.2731,42.3261,42.2642,42.3173,29100.0
2012-11-05 14:20:00,47.84,47.89,47.83,47.85,35700.0,42.3173,42.3615,42.3084,42.3261,35700.0
2012-11-05 14:30:00,47.85,47.9,47.82,47.84,40200.0,42.3261,42.3704,42.2996,42.3173,40200.0
2012-11-05 14:40:00,47.83,47.91,47.82,47.9,66900.0,42.3084,42.3792,42.2996,42.3704,66900.0
2012-11-05 14:50:00,47.88,47.98,47.88,47.96,53400.0,42.3527,42.4411,42.3527,42.4234,53400.0
2012-11-05 15:00:00,47.95,48.0,47.94,47.97,52500.0,42.4146,42.4588,42.4057,42.4323,52500.0
2012-11-05 15:10:00,47.97,48.01,47.93,48.0,52200.0,42.4323,42.4677,42.3969,42.4588,52200.0
2012-11-05 15:20:00,48.0,48.03,47.99,48.01,126900.0,42.4588,42.4853,42.45,42.4677,126900.0
2012-11-05 15:30:00,48.01,48.03,47.95,48.01,154800.0,42.4677,42.4853,42.4146,42.4677,154800.0
2012-11-05 15:40:00,48.03,48.05,47.97,48.01,146400.0,42.4853,42.503,42.4323,42.4677,146400.0
2012-11-05 15:50:00,48.01,48.02,47.97,48.0,166200.0,42.4677,42.4765,42.4323,42.4588,166200.0
2012-11-06 09:30:00,48.13,48.13,47.9,48.03,46800.0,42.5738,42.5738,42.3704,42.4853,46800.0
2012-11-06 09:40:00,48.03,48.04,47.88,47.98,58800.0,42.4853,42.4942,42.3527,42.4411,58800.0
2012-11-06 09:50:00,48.0,48.04,47.97,48.04,28200.0,42.4588,42.4942,42.4323,42.4942,28200.0
2012-11-06 10:00:00,48.0,48.08,47.97,48.05,33300.0,42.4588,42.5296,42.4323,42.503,33300.0
2012-11-06 10:10:00,48.03,48.1,48.03,48.05,47400.0,42.4853,42.5473,42.4853,42.503,47400.0
2012-11-06 10:20:00,48.03,48.11,47.96,48.0,75900.0,42.4853,42.5561,42.4234,42.4588,75900.0
2012-11-06 10:30:00,48.0,48.01,47.72,47.72,48000.0,42.4588,42.4677,42.2111,42.2111,48000.0
2012-11-06 10:40:00,47.75,47.91,47.75,47.82,32400.0,42.2377,42.3792,42.2377,42.2996,32400.0
2012-11-06 10:50:00,47.8,47.88,47.8,47.87,42600.0,42.2819,42.3527,42.2819,42.3438,42600.0
2012-11-06 11:00:00,47.85,47.89,47.84,47.89,16800.0,42.3261,42.3615,42.3173,42.3615,16800.0
2012-11-06 11:10:00,47.87,48.03,47.87,48.01,74400.0,42.3438,42.4853,42.3438,42.4677,74400.0
2012-11-06 11:20:00,48.01,48.04,47.95,47.95,16800.0,42.4677,42.4942,42.4146,42.4146,16800.0
2012-11-06 11:30:00,47.95,48.11,47.95,48.07,79800.0,42.4146,42.5561,42.4146,42.5207,79800.0
2012-11-06 11:40:00,48.09,48.1,48.05,48.07,25500.0,42.5384,42.5473,42.503,42.5207,25500.0
2012-11-06 11:50:00,48.06,48.09,48.04,48.08,36300.0,42.5119,42.5384,42.4942,42.5296,36300.0
2012-11-06 12:00:00,48.06,48.18,48.06,48.15,31200.0,42.5119,42.618,42.5119,42.5915,31200.0
2012-11-06 12:10:00,48.16,48.16,48.09,48.16,16800.0,42.6003,42.6003,42.5384,42.6003,16800.0
2012-11-06 12:20:00,48.14,48.25,48.14,48.23,21000.0,42.5826,42.68,42.5826,42.6623,21000.0
2012-11-06 12:30:00,48.24,48.26,48.22,48.22,14100.0,42.6711,42.6888,42.6534,42.6534,14100.0
2012-11-06 12:40:00,48.21,48.23,48.11,48.12,18300.0,42.6446,42.6623,42.5561,42.565,18300.0
2012-11-06 12:50:00,48.12,48.16,48.12,48.14,12900.0,42.565,42.6003,42.565,42.5826,12900.0
2012-11-06 13:00:00,48.15,48.21,48.13,48.19,57300.0,42.5915,42.6446,42.5738,42.6269,57300.0
2012-11-06 13:10:00,48.19,48.2,48.09,48.12,25800.0,42.6269,42.6357,42.5384,42.565,25800.0
2012-11-06 13:20:00,48.15,48.17,48.13,48.16,8700.0,42.5915,42.6092,42.5738,42.6003,8700.0
2012-11-06 13:30:00,48.16,48.16,48.08,48.08,13800.0,42.6003,42.6003,42.5296,42.5296,13800.0
2012-11-06 13:40:00,48.08,48.08,48.0,48.06,21300.0,42.5296,42.5296,42.4588,42.5119,21300.0
2012-11-06 13:50:00,48.05,48.05,47.99,48.03,25800.0,42.503,42.503,42.45,42.4853,25800.0
2012-11-06 14:00:00,48.04,48.04,47.96,47.98,15600.0,42.4942,42.4942,42.4234,42.4411,15600.0
2012-11-06 14:10:00,47.96,47.98,47.92,47.94,25800.0,42.4234,42.4411,42.388,42.4057,25800.0
2012-11-06 14:20:00,47.93,47.93,47.86,47.86,26400.0,42.3969,42.3969,42.335,42.335,26400.0
2012-11-06 14:30:00,47.88,47.91,47.86,47.89,57600.0,42.3527,42.3792,42.335,42.3615,57600.0
2012-11-06 14:40:00,47.9,47.92,47.87,47.89,23400.0,42.3704,42.388,42.3438,42.3615,23400.0
2012-11-06 14:50:00,47.89,47.92,47.84,47.87,42000.0,42.3615,42.388,42.3173,42.3438,42000.0
2012-11-06 15:00:00,47.87,47.91,47.79,47.84,74100.0,42.3438,42.3792,42.2731,42.3173,74100.0
2012-11-06 15:10:00,47.84,47.85,47.73,47.79,88500.0,42.3173,42.3261,42.22,42.2731,88500.0
2012-11-06 15:20:00,47.79,47.8,47.72,47.75,93600.0,42.2731,42.2819,42.2111,42.2377,93600.0
2012-11-06 15:30:00,47.76,47.77,47.7,47.72,96300.0,42.2465,42.2554,42.1934,42.2111,96300.0
2012-11-06 15:40:00,47.71,47.72,47.61,47.66,138000.0,42.2023,42.2111,42.1138,42.1581,138000.0
2012-11-06 15:50:00,47.68,47.78,47.67,47.78,331200.0,42.1758,42.2642,42.1669,42.2642,331200.0
2012-11-07 09:30:00,47.55,47.55,47.02,47.34,72300.0,42.0608,42.0608,41.5919,41.875,72300.0
2012-11-07 09:40:00,47.33,47.62,47.32,47.62,18900.0,41.8662,42.1227,41.8573,42.1227,18900.0
2012-11-07 09:50:00,47.59,47.82,47.44,47.77,73200.0,42.0961,42.2996,41.9635,42.2554,73200.0
2012-11-07 10:00:00,47.76,47.76,47.47,47.58,107100.0,42.2465,42.2465,41.99,42.0873,107100.0
2012-11-07 10:10:00,47.59,47.71,47.56,47.56,51300.0,42.0961,42.2023,42.0696,42.0696,51300.0
2012-11-07 10:20:00,47.57,47.66,47.51,47.64,60000.0,42.0785,42.1581,42.0254,42.1404,60000.0
2012-11-07 10:30:00,47.64,47.67,47.52,47.61,236400.0,42.1404,42.1669,42.0342,42.1138,236400.0
2012-11-07 10:40:00,47.64,47.75,47.54,47.68,144300.0,42.1404,42.2377,42.0519,42.1758,144300.0
2012-11-07 10:50:00,47.69,47.72,47.53,47.54,46500.0,42.1846,42.2111,42.0431,42.0519,46500.0
2012-11-07 11:00:00,47.54,47.58,47.37,47.38,75300.0,42.0519,42.0873,41.9015,41.9104,75300.0
2012-11-07 11:10:00,47.37,47.39,47.28,47.3,29100.0,41.9015,41.9192,41.8219,41.8396,29100.0
2012-11-07 11:20:00,47.3,47.34,47.14,47.17,35100.0,41.8396,41.875,41.6981,41.7246,35100.0
2012-11-07 11:30:00,47.13,47.15,46.98,47.08,343500.0,41.6892,41.7069,41.5566,41.645,343500.0
2012-11-07 11:40:00,47.08,47.25,47.08,47.25,55200.0,41.645,41.7954,41.645,41.7954,55200.0
2012-11-07 11:50:00,47.25,47.55,47.23,47.55,91500.0,41.7954,42.0608,41.7777,42.0608,91500.0
2012-11-07 12:00:00,47.54,47.88,47.53,47.87,99900.0,42.0519,42.3527,42.0431,42.3438,99900.0
2012-11-07 12:10:00,47.87,48.01,47.81,48.0,190200.0,42.3438,42.4677,42.2907,42.4588,190200.0
2012-11-07 12:20:00,48.0,48.01,47.89,47.89,68400.0,42.4588,42.4677,42.3615,42.3615,68400.0
2012-11-07 12:30:00,47.88,47.97,47.85,47.89,26700.0,42.3527,42.4323,42.3261,42.3615,26700.0
2012-11-07 12:40:00,47.9,48.02,47.88,47.91,40200.0,42.3704,42.4765,42.3527,42.3792,40200.0
2012-11-07 12:50:00,47.9,47.93,47.87,47.9,17100.0,42.3704,42.3969,42.3438,42.3704,17100.0
2012-11-07 13:00:00,47.88,48.1,47.87,48.09,94500.0,42.3527,42.5473,42.3438,42.5384,94500.0
2012-11-07 13:10:00,48.09,48.17,48.08,48.09,48600.0,42.5384,42.6092,42.5296,42.5384,48600.0
2012-11-07 13:20:00,48.08,48.13,48.01,48.01,31500.0,42.5296,42.5738,42.4677,42.4677,31500.0
2012-11-07 13:30:00,48.0,48.04,48.0,48.0,48000.0,42.4588,42.4942,42.4588,42.4588,48000.0
2012-11-07 13:40:00,48.0,48.03,47.96,47.99,59100.0,42.4588,42.4853,42.4234,42.45,59100.0
2012-11-07 13:50:00,48.0,48.17,47.97,48.1,158100.0,42.4588,42.6092,42.4323,42.5473,158100.0
2012-11-07 14:00:00,48.1,48.21,48.07,48.18,42900.0,42.5473,42.6446,42.5207,42.618,42900.0
2012-11-07 14:10:00,48.19,48.25,48.09,48.12,42900.0,42.6269,42.68,42.5384,42.565,42900.0
2012-11-07 14:20:00,48.12,48.21,48.11,48.18,42000.0,42.565,42.6446,42.5561,42.618,42000.0
2012-11-07 14:30:00,48.17,48.24,48.1,48.11,76800.0,42.6092,42.6711,42.5473,42.5561,76800.0
2012-11-07 14:40:00,48.12,48.13,47.97,48.06,110100.0,42.565,42.5738,42.4323,42.5119,110100.0
2012-11-07 14:50:00,48.06,48.16,48.04,48.07,69600.0,42.5119,42.6003,42.4942,42.5207,69600.0
2012-11-07 15:00:00,48.07,48.13,48.01,48.08,50100.0,42.5207,42.5738,42.4677,42.5296,50100.0
2012-11-07 15:10:00,48.08,48.13,48.04,48.07,60900.0,42.5296,42.5738,42.4942,42.5207,60900.0
2012-11-07 15:20:00,48.07,48.2,48.07,48.17,108000.0,42.5207,42.6357,42.5207,42.6092,108000.0
2012-11-07 15:30:00,48.15,48.17,48.07,48.08,77400.0,42.5915,42.6092,42.5207,42.5296,77400.0
2012-11-07 15:40:00,48.08,48.18,48.07,48.07,122700.0,42.5296,42.618,42.5207,42.5207,122700.0
2012-11-07 15:50:00,48.09,48.17,47.94,47.96,317700.0,42.5384,42.6092,42.4057,42.4234,317700.0
2012-11-08 09:30:00,47.85,48.01,47.42,47.94,53400.0,42.3261,42.4677,41.9458,42.4057,53400.0
2012-11-08 09:40:00,47.95,47.99,47.92,47.92,12900.0,42.4146,42.45,42.388,42.388,12900.0
2012-11-08 09:50:00,47.91,47.92,47.72,47.73,32100.0,42.3792,42.388,42.2111,42.22,32100.0
2012-11-08 10:00:00,47.72,47.78,47.71,47.72,19800.0,42.2111,42.2642,42.2023,42.2111,19800.0
2012-11-08 10:10:00,47.74,47.83,47.74,47.78,46800.0,42.2288,42.3084,42.2288,42.2642,46800.0
2012-11-08 10:20:00,47.82,47.85,47.7,47.73,72600.0,42.2996,42.3261,42.1934,42.22,72600.0
2012-11-08 10:30:00,47.75,47.8,47.69,47.76,24900.0,42.2377,42.2819,42.1846,42.2465,24900.0
2012-11-08 10:40:00,47.8,47.83,47.63,47.63,51000.0,42.2819,42.3084,42.1315,42.1315,51000.0
2012-11-08 10:50:00,47.62,47.72,47.51,47.61,69000.0,42.1227,42.2111,42.0254,42.1138,69000.0
2012-11-08 11:00:00,47.66,47.78,47.55,47.77,51900.0,42.1581,42.2642,42.0608,42.2554,51900.0
2012-11-08 11:10:00,47.73,47.76,47.61,47.66,54900.0,42.22,42.2465,42.1138,42.1581,54900.0
2012-11-08 11:20:00,47.66,47.84,47.63,47.83,27000.0,42.1581,42.3173,42.1315,42.3084,27000.0
2012-11-08 11:30:00,47.79,47.82,47.66,47.69,12600.0,42.2731,42.2996,42.1581,42.1846,12600.0
2012-11-08 11:40:00,47.71,47.71,47.65,47.66,26100.0,42.2023,42.2023,42.1492,42.1581,26100.0
2012-11-08 11:50:00,47.66,47.72,47.64,47.67,23700.0,42.1581,42.2111,42.1404,42.1669,23700.0
2012-11-08 12:00:00,47.63,47.66,47.59,47.64,30600.0,42.1315,42.1581,42.0961,42.1404,30600.0
2012-11-08 12:10:00,47.62,47.66,47.56,47.61,34800.0,42.1227,42.1581,42.0696,42.1138,34800.0
2012-11-08 12:20:00,47.61,47.64,47.56,47.61,36000.0,42.1138,42.1404,42.0696,42.1138,36000.0
2012-11-08 12:30:00,47.62,47.66,47.59,47.62,48000.0,42.1227,42.1581,42.0961,42.1227,48000.0
2012-11-08 12:40:00,47.62,47.66,47.56,47.62,26400.0,42.1227,42.1581,42.0696,42.1227,26400.0
2012-11-08 12:50:00,47.63,47.69,47.63,47.64,19500.0,42.1315,42.1846,42.1315,42.1404,19500.0
2012-11-08 13:00:00,47.66,47.67,47.62,47.64,11400.0,42.1581,42.1669,42.1227,42.1404,11400.0
2012-11-08 13:10:00,47.62,47.64,47.49,47.49,29700.0,42.1227,42.1404,42.0077,42.0077,29700.0
2012-11-08 13:20:00,47.47,47.51,47.31,47.4,96900.0,41.99,42.0254,41.8485,41.9281,96900.0
2012-11-08 13:30:00,47.39,47.59,47.37,47.56,24300.0,41.9192,42.0961,41.9015,42.0696,24300.0
2012-11-08 13:40:00,47.58,47.68,47.53,47.68,27900.0,42.0873,42.1758,42.0431,42.1758,27900.0
2012-11-08 13:50:00,47.68,47.74,47.62,47.73,29100.0,42.1758,42.2288,42.1227,42.22,29100.0
2012-11-08 14:00:00,47.74,47.76,47.69,47.75,39000.0,42.2288,42.2465,42.1846,42.2377,39000.0
2012-11-08 14:10:00,47.73,47.75,47.61,47.63,80100.0,42.22,42.2377,42.1138,42.1315,80100.0
2012-11-08 14:20:00,47.61,47.61,47.52,47.61,44100.0,42.1138,42.1138,42.0342,42.1138,44100.0
2012-11-08 14:30:00,47.61,47.61,47.41,47.44,39000.0,42.1138,42.1138,41.9369,41.9635,39000.0
2012-11-08 14:40:00,47.43,47.59,47.43,47.59,76200.0,41.9546,42.0961,41.9546,42.0961,76200.0
2012-11-08 14:50:00,47.59,47.65,47.56,47.56,36900.0,42.0961,42.1492,42.0696,42.0696,36900.0
2012-11-08 15:00:00,47.56,47.56,47.49,47.5,43200.0,42.0696,42.0696,42.0077,42.0165,43200.0
2012-11-08 15:10:00,47.51,47.55,47.45,47.45,45600.0,42.0254,42.0608,41.9723,41.9723,45600.0
2012-11-08 15:20:00,47.47,47.52,47.39,47.5,54300.0,41.99,42.0342,41.9192,42.0165,54300.0
2012-11-08 15:30:00,47.5,47.51,47.43,47.46,89700.0,42.0165,42.0254,41.9546,41.9811,89700.0
2012-11-08 15:40:00,47.47,47.5,47.41,47.44,223500.0,41.99,42.0165,41.9369,41.9635,223500.0
2012-11-08 15:50:00,47.42,47.52,47.31,47.32,133800.0,41.9458,42.0342,41.8485,41.8573,133800.0
2012-11-09 09:30:00,47.24,47.54,46.94,47.53,113400.0,41.7865,42.0519,41.5212,42.0431,113400.0
2012-11-09 09:40:00,47.46,47.51,46.89,47.0,82500.0,41.9811,42.0254,41.477,41.5743,82500.0
2012-11-09 09:50:00,46.99,47.19,46.74,46.94,97200.0,41.5654,41.7423,41.3443,41.5212,97200.0
2012-11-09 10:00:00,46.89,47.11,46.82,47.0,79800.0,41.477,41.6716,41.415,41.5743,79800.0
2012-11-09 10:10:00,46.97,47.0,46.71,46.81,61500.0,41.5477,41.5743,41.3177,41.4062,61500.0
2012-11-09 10:20:00,46.81,46.94,46.76,46.79,72600.0,41.4062,41.5212,41.362,41.3885,72600.0
2012-11-09 10:30:00,46.81,46.94,46.81,46.85,94800.0,41.4062,41.5212,41.4062,41.4416,94800.0
2012-11-09 10:40:00,46.86,46.97,46.86,46.95,107400.0,41.4504,41.5477,41.4504,41.53,107400.0
2012-11-09 10:50:00,46.94,47.05,46.9,46.95,90300.0,41.5212,41.6185,41.4858,41.53,90300.0
2012-11-09 11:00:00,46.97,47.1,46.95,47.07,18600.0,41.5477,41.6627,41.53,41.6362,18600.0
2012-11-09 11:10:00,47.08,47.22,47.05,47.22,29700.0,41.645,41.7689,41.6185,41.7689,29700.0
2012-11-09 11:20:00,47.24,47.24,47.06,47.12,48300.0,41.7865,41.7865,41.6273,41.6804,48300.0
2012-11-09 11:30:00,47.12,47.35,47.12,47.35,50700.0,41.6804,41.8838,41.6804,41.8838,50700.0
2012-11-09 11:40:00,47.37,47.4,47.31,47.4,17100.0,41.9015,41.9281,41.8485,41.9281,17100.0
2012-11-09 11:50:00,47.38,47.47,47.32,47.43,38700.0,41.9104,41.99,41.8573,41.9546,38700.0
2012-11-09 12:00:00,47.45,47.55,47.45,47.46,28500.0,41.9723,42.0608,41.9723,41.9811,28500.0
2012-11-09 12:10:00,47.48,47.55,47.48,47.53,20100.0,41.9988,42.0608,41.9988,42.0431,20100.0
2012-11-09 12:20:00,47.52,47.59,47.51,47.57,16500.0,42.0342,42.0961,42.0254,42.0785,16500.0
2012-11-09 12:30:00,47.57,47.6,47.5,47.55,16800.0,42.0785,42.105,42.0165,42.0608,16800.0
2012-11-09 12:40:00,47.55,47.56,47.47,47.5,24600.0,42.0608,42.0696,41.99,42.0165,24600.0
2012-11-09 12:50:00,47.5,47.57,47.32,47.32,46800.0,42.0165,42.0785,41.8573,41.8573,46800.0
2012-11-09 13:00:00,47.34,47.48,47.32,47.41,58500.0,41.875,41.9988,41.8573,41.9369,58500.0
2012-11-09 13:10:00,47.41,47.41,47.22,47.34,24600.0,41.9369,41.9369,41.7689,41.875,24600.0
2012-11-09 13:20:00,47.31,47.31,47.04,47.06,45600.0,41.8485,41.8485,41.6096,41.6273,45600.0
2012-11-09 13:30:00,47.07,47.19,47.06,47.08,87600.0,41.6362,41.7423,41.6273,41.645,87600.0
2012-11-09 13:40:00,47.08,47.14,46.98,46.98,45900.0,41.645,41.6981,41.5566,41.5566,45900.0
2012-11-09 13:50:00,47.02,47.08,46.97,47.01,35400.0,41.5919,41.645,41.5477,41.5831,35400.0
2012-11-09 14:00:00,47.07,47.14,47.0,47.02,31200.0,41.6362,41.6981,41.5743,41.5919,31200.0
2012-11-09 14:10:00,47.03,47.14,47.01,47.08,20700.0,41.6008,41.6981,41.5831,41.645,20700.0
2012-11-09 14:20:00,47.12,47.15,47.05,47.11,30600.0,41.6804,41.7069,41.6185,41.6716,30600.0
2012-11-09 14:30:00,47.11,47.23,47.1,47.21,21600.0,41.6716,41.7777,41.6627,41.76,21600.0
2012-11-09 14:40:00,47.22,47.22,47.12,47.14,13200.0,41.7689,41.7689,41.6804,41.6981,13200.0
2012-11-09 14:50:00,47.15,47.15,47.05,47.07,11100.0,41.7069,41.7069,41.6185,41.6362,11100.0
2012-11-09 15:00:00,47.09,47.1,46.95,46.99,50100.0,41.6539,41.6627,41.53,41.5654,50100.0
2012-11-09 15:10:00,46.99,47.05,46.98,46.98,17700.0,41.5654,41.6185,41.5566,41.5566,17700.0
2012-11-09 15:20:00,46.99,47.05,46.96,47.03,59100.0,41.5654,41.6185,41.5389,41.6008,59100.0
2012-11-09 15:30:00,47.04,47.07,46.94,47.02,78000.0,41.6096,41.6362,41.5212,41.5919,78000.0
2012-11-09 15:40:00,47.02,47.19,47.01,47.1,57300.0,41.5919,41.7423,41.5831,41.6627,57300.0
2012-11-09 15:50:00,47.1,47.11,46.92,46.98,111900.0,41.6627,41.6716,41.5035,41.5566,111900.0
2012-11-12 09:30:00,48.26,49.9,47.84,49.02,978600.0,42.6888,44.1395,42.3173,43.3611,978600.0
2012-11-12 09:40:00,49.12,49.64,49.07,49.35,495000.0,43.4495,43.9095,43.4053,43.653,495000.0
2012-11-12 09:50:00,49.36,49.52,49.06,49.18,207600.0,43.6618,43.8033,43.3964,43.5026,207600.0
2012-11-12 10:00:00,49.21,49.21,48.64,48.95,432000.0,43.5291,43.5291,43.0249,43.2991,432000.0
2012-11-12 10:10:00,48.91,48.98,48.59,48.66,212100.0,43.2638,43.3257,42.9807,43.0426,212100.0
2012-11-12 10:20:00,48.67,48.75,48.47,48.72,190200.0,43.0515,43.1222,42.8746,43.0957,190200.0
2012-11-12 10:30:00,48.72,48.93,48.71,48.92,192600.0,43.0957,43.2814,43.0868,43.2726,192600.0
2012-11-12 10:40:00,48.92,49.06,48.92,48.99,191100.0,43.2726,43.3964,43.2726,43.3345,191100.0
2012-11-12 10:50:00,49.01,49.03,48.84,48.87,108000.0,43.3522,43.3699,43.2018,43.2284,108000.0
2012-11-12 11:00:00,48.87,48.96,48.83,48.95,99900.0,43.2284,43.308,43.193,43.2991,99900.0
2012-11-12 11:10:00,48.93,49.39,48.93,49.31,168300.0,43.2814,43.6883,43.2814,43.6176,168300.0
2012-11-12 11:20:00,49.32,49.88,49.29,49.86,347400.0,43.6264,44.1218,43.5999,44.1041,347400.0
2012-11-12 11:30:00,49.86,49.95,49.72,49.92,401700.0,44.1041,44.1837,43.9803,44.1572,401700.0
2012-11-12 11:40:00,49.89,49.93,49.85,49.9,186900.0,44.1306,44.166,44.0952,44.1395,186900.0
2012-11-12 11:50:00,49.9,49.9,49.63,49.8,407100.0,44.1395,44.1395,43.9006,44.051,407100.0
2012-11-12 12:00:00,49.82,49.83,49.56,49.63,238200.0,44.0687,44.0776,43.8387,43.9006,238200.0
2012-11-12 12:10:00,49.64,49.68,49.59,49.68,43800.0,43.9095,43.9449,43.8653,43.9449,43800.0
2012-11-12 12:20:00,49.67,49.84,49.66,49.76,55500.0,43.936,44.0864,43.9272,44.0156,55500.0
2012-11-12 12:30:00,49.79,49.92,49.75,49.85,68700.0,44.0422,44.1572,44.0068,44.0952,68700.0
2012-11-12 12:40:00,49.89,49.93,49.8,49.83,41700.0,44.1306,44.166,44.051,44.0776,41700.0
2012-11-12 12:50:00,49.83,49.87,49.78,49.86,55200.0,44.0776,44.1129,44.0333,44.1041,55200.0
2012-11-12 13:00:00,49.84,50.0,49.81,49.95,185100.0,44.0864,44.2279,44.0599,44.1837,185100.0
2012-11-12 13:10:00,49.91,50.27,49.91,50.26,287400.0,44.1483,44.4668,44.1483,44.4579,287400.0
2012-11-12 13:20:00,50.26,50.42,50.12,50.23,177900.0,44.4579,44.5994,44.3341,44.4314,177900.0
2012-11-12 13:30:00,50.22,50.33,50.22,50.3,103200.0,44.4225,44.5198,44.4225,44.4933,103200.0
2012-11-12 13:40:00,50.3,50.5,50.28,50.48,162600.0,44.4933,44.6702,44.4756,44.6525,162600.0
2012-11-12 13:50:00,50.49,50.49,50.25,50.28,385500.0,44.6614,44.6614,44.4491,44.4756,385500.0
2012-11-12 14:00:00,50.26,50.59,50.24,50.46,235800.0,44.4579,44.7498,44.4402,44.6348,235800.0
2012-11-12 14:10:00,50.46,50.58,50.37,50.43,149700.0,44.6348,44.741,44.5552,44.6083,149700.0
2012-11-12 14:20:00,50.43,50.52,50.35,50.44,176400.0,44.6083,44.6879,44.5375,44.6171,176400.0
2012-11-12 14:30:00,50.44,50.46,50.17,50.17,313500.0,44.6171,44.6348,44.3783,44.3783,313500.0
2012-11-12 14:40:00,50.15,50.15,49.93,50.05,218700.0,44.3606,44.3606,44.166,44.2722,218700.0
2012-11-12 14:50:00,50.04,50.05,49.79,49.82,205500.0,44.2633,44.2722,44.0422,44.0687,205500.0
2012-11-12 15:00:00,49.85,49.89,49.64,49.66,118800.0,44.0952,44.1306,43.9095,43.9272,118800.0
2012-11-12 15:10:00,49.64,49.7,49.51,49.51,173400.0,43.9095,43.9626,43.7945,43.7945,173400.0
2012-11-12 15:20:00,49.52,49.73,49.5,49.7,181800.0,43.8033,43.9891,43.7856,43.9626,181800.0
2012-11-12 15:30:00,49.7,49.72,49.48,49.7,256200.0,43.9626,43.9803,43.768,43.9626,256200.0
2012-11-12 15:40:00,49.7,49.75,49.6,49.61,215700.0,43.9626,44.0068,43.8741,43.8829,215700.0
2012-11-12 15:50:00,49.6,49.77,49.6,49.65,344700.0,43.8741,44.0245,43.8741,43.9183,344700.0
2012-11-13 09:30:00,49.84,50.05,49.37,49.72,337200.0,44.0864,44.2722,43.6707,43.9803,337200.0
2012-11-13 09:40:00,49.71,50.12,49.7,50.02,290100.0,43.9714,44.3341,43.9626,44.2456,290100.0
2012-11-13 09:50:00,50.0,51.45,50.0,51.26,753900.0,44.2279,45.5105,44.2279,45.3425,753900.0
2012-11-13 10:00:00,51.2,51.27,50.63,50.84,515700.0,45.2894,45.3513,44.7852,44.971,515700.0
2012-11-13 10:10:00,50.86,50.96,50.43,50.68,351600.0,44.9886,45.0771,44.6083,44.8294,351600.0
2012-11-13 10:20:00,50.68,50.71,50.55,50.57,161400.0,44.8294,44.856,44.7144,44.7321,161400.0
2012-11-13 10:30:00,50.59,50.73,50.52,50.53,102600.0,44.7498,44.8737,44.6879,44.6967,102600.0
2012-11-13 10:40:00,50.55,50.63,50.47,50.53,153900.0,44.7144,44.7852,44.6437,44.6967,153900.0
2012-11-13 10:50:00,50.55,50.65,50.47,50.51,129300.0,44.7144,44.8029,44.6437,44.6791,129300.0
2012-11-13 11:00:00,50.51,50.62,50.49,50.62,96300.0,44.6791,44.7764,44.6614,44.7764,96300.0
2012-11-13 11:10:00,50.62,50.63,50.54,50.59,74700.0,44.7764,44.7852,44.7056,44.7498,74700.0
2012-11-13 11:20:00,50.6,50.63,50.53,50.62,101100.0,44.7587,44.7852,44.6967,44.7764,101100.0
2012-11-13 11:30:00,50.62,50.72,50.57,50.62,194700.0,44.7764,44.8648,44.7321,44.7764,194700.0
2012-11-13 11:40:00,50.6,50.67,50.52,50.52,110700.0,44.7587,44.8206,44.6879,44.6879,110700.0
2012-11-13 11:50:00,50.52,50.54,50.44,50.51,92700.0,44.6879,44.7056,44.6171,44.6791,92700.0
2012-11-13 12:00:00,50.52,50.64,50.46,50.53,83700.0,44.6879,44.794,44.6348,44.6967,83700.0
2012-11-13 12:10:00,50.53,50.64,50.53,50.59,51300.0,44.6967,44.794,44.6967,44.7498,51300.0
2012-11-13 12:20:00,50.59,50.65,50.57,50.61,67200.0,44.7498,44.8029,44.7321,44.7675,67200.0
2012-11-13 12:30:00,50.6,50.6,50.51,50.54,46500.0,44.7587,44.7587,44.6791,44.7056,46500.0
2012-11-13 12:40:00,50.52,50.53,50.44,50.5,58500.0,44.6879,44.6967,44.6171,44.6702,58500.0
2012-11-13 12:50:00,50.49,50.51,50.4,50.43,59100.0,44.6614,44.6791,44.5818,44.6083,59100.0
2012-11-13 13:00:00,50.42,50.47,50.3,50.41,56400.0,44.5994,44.6437,44.4933,44.5906,56400.0
2012-11-13 13:10:00,50.43,50.51,50.37,50.49,32700.0,44.6083,44.6791,44.5552,44.6614,32700.0
2012-11-13 13:20:00,50.48,50.5,50.37,50.47,28200.0,44.6525,44.6702,44.5552,44.6437,28200.0
2012-11-13 13:30:00,50.46,50.5,50.41,50.43,33300.0,44.6348,44.6702,44.5906,44.6083,33300.0
2012-11-13 13:40:00,50.42,50.53,50.41,50.52,41700.0,44.5994,44.6967,44.5906,44.6879,41700.0
2012-11-13 13:50:00,50.52,50.61,50.51,50.57,75300.0,44.6879,44.7675,44.6791,44.7321,75300.0
2012-11-13 14:00:00,50.59,50.77,50.59,50.73,156300.0,44.7498,44.909,44.7498,44.8737,156300.0
2012-11-13 14:10:00,50.68,50.83,50.68,50.83,93900.0,44.8294,44.9621,44.8294,44.9621,93900.0
2012-11-13 14:20:00,50.82,50.93,50.72,50.93,128700.0,44.9533,45.0506,44.8648,45.0506,128700.0
2012-11-13 14:30:00,50.93,50.98,50.81,50.94,116700.0,45.0506,45.0948,44.9444,45.0594,116700.0
2012-11-13 14:40:00,50.93,51.03,50.91,50.94,225900.0,45.0506,45.139,45.0329,45.0594,225900.0
2012-11-13 14:50:00,50.94,51.24,50.92,51.14,320400.0,45.0594,45.3248,45.0417,45.2363,320400.0
2012-11-13 15:00:00,51.14,51.18,50.87,50.97,160800.0,45.2363,45.2717,44.9975,45.0859,160800.0
2012-11-13 15:10:00,50.97,50.97,50.73,50.81,114900.0,45.0859,45.0859,44.8737,44.9444,114900.0
2012-11-13 15:20:00,50.78,50.82,50.6,50.74,127800.0,44.9179,44.9533,44.7587,44.8825,127800.0
2012-11-13 15:30:00,50.74,50.83,50.64,50.76,152100.0,44.8825,44.9621,44.794,44.9002,152100.0
2012-11-13 15:40:00,50.75,50.8,50.65,50.76,192600.0,44.8913,44.9356,44.8029,44.9002,192600.0
2012-11-13 15:50:00,50.76,50.77,50.67,50.71,295200.0,44.9002,44.909,44.8206,44.856,295200.0
2012-11-14 09:30:00,50.51,50.61,50.01,50.23,121200.0,44.7956,44.8843,44.3522,44.5473,121200.0
2012-11-14 09:40:00,50.23,50.23,50.06,50.18,49500.0,44.5473,44.5473,44.3965,44.5029,49500.0
2012-11-14 09:50:00,50.18,50.18,49.96,50.04,63000.0,44.5029,44.5029,44.3078,44.3788,63000.0
2012-11-14 10:00:00,50.02,50.25,50.01,50.2,75600.0,44.361,44.565,44.3522,44.5207,75600.0
2012-11-14 10:10:00,50.24,50.24,50.04,50.1,90000.0,44.5561,44.5561,44.3788,44.432,90000.0
2012-11-14 10:20:00,50.1,50.14,49.97,50.03,83100.0,44.432,44.4675,44.3167,44.3699,83100.0
2012-11-14 10:30:00,50.03,50.03,49.97,50.01,79800.0,44.3699,44.3699,44.3167,44.3522,79800.0
2012-11-14 10:40:00,50.0,50.04,49.87,49.99,67800.0,44.3433,44.3788,44.228,44.3344,67800.0
2012-11-14 10:50:00,49.99,50.01,49.92,49.98,55200.0,44.3344,44.3522,44.2723,44.3256,55200.0
2012-11-14 11:00:00,49.97,50.1,49.9,50.07,36300.0,44.3167,44.432,44.2546,44.4054,36300.0
2012-11-14 11:10:00,50.08,50.08,50.0,50.0,64500.0,44.4142,44.4142,44.3433,44.3433,64500.0
2012-11-14 11:20:00,50.0,50.15,49.99,50.13,36000.0,44.3433,44.4763,44.3344,44.4586,36000.0
2012-11-14 11:30:00,50.12,50.12,50.0,50.05,47100.0,44.4497,44.4497,44.3433,44.3876,47100.0
2012-11-14 11:40:00,50.04,50.28,50.02,50.28,61200.0,44.3788,44.5916,44.361,44.5916,61200.0
2012-11-14 11:50:00,50.27,50.32,50.18,50.28,44400.0,44.5828,44.6271,44.5029,44.5916,44400.0
2012-11-14 12:00:00,50.3,50.3,50.25,50.28,39000.0,44.6094,44.6094,44.565,44.5916,39000.0
2012-11-14 12:10:00,50.27,50.29,50.13,50.13,31800.0,44.5828,44.6005,44.4586,44.4586,31800.0
2012-11-14 12:20:00,50.15,50.15,50.05,50.08,39900.0,44.4763,44.4763,44.3876,44.4142,39900.0
2012-11-14 12:30:00,50.05,50.12,50.0,50.0,42300.0,44.3876,44.4497,44.3433,44.3433,42300.0
2012-11-14 12:40:00,49.99,50.1,49.98,50.09,48000.0,44.3344,44.432,44.3256,44.4231,48000.0
2012-11-14 12:50:00,50.1,50.18,50.07,50.16,27000.0,44.432,44.5029,44.4054,44.4852,27000.0
2012-11-14 13:00:00,50.17,50.22,50.13,50.22,34500.0,44.4941,44.5384,44.4586,44.5384,34500.0
2012-11-14 13:10:00,50.19,50.26,50.19,50.22,33300.0,44.5118,44.5739,44.5118,44.5384,33300.0
2012-11-14 13:20:00,50.25,50.29,50.21,50.22,72600.0,44.565,44.6005,44.5295,44.5384,72600.0
2012-11-14 13:30:00,50.19,50.3,50.15,50.18,24600.0,44.5118,44.6094,44.4763,44.5029,24600.0
2012-11-14 13:40:00,50.17,50.23,50.15,50.21,32100.0,44.4941,44.5473,44.4763,44.5295,32100.0
2012-11-14 13:50:00,50.25,50.32,50.24,50.27,30000.0,44.565,44.6271,44.5561,44.5828,30000.0
2012-11-14 14:00:00,50.28,50.37,50.25,50.26,36300.0,44.5916,44.6714,44.565,44.5739,36300.0
2012-11-14 14:10:00,50.26,50.26,50.08,50.14,78900.0,44.5739,44.5739,44.4142,44.4675,78900.0
2012-11-14 14:20:00,50.14,50.17,50.06,50.09,125400.0,44.4675,44.4941,44.3965,44.4231,125400.0
2012-11-14 14:30:00,50.1,50.16,50.01,50.12,70200.0,44.432,44.4852,44.3522,44.4497,70200.0
2012-11-14 14:40:00,50.13,50.15,50.11,50.13,38400.0,44.4586,44.4763,44.4409,44.4586,38400.0
2012-11-14 14:50:00,50.1,50.14,50.05,50.06,66600.0,44.432,44.4675,44.3876,44.3965,66600.0
2012-11-14 15:00:00,50.06,50.09,49.9,49.94,76200.0,44.3965,44.4231,44.2546,44.2901,76200.0
2012-11-14 15:10:00,49.94,50.0,49.91,49.92,43800.0,44.2901,44.3433,44.2635,44.2723,43800.0
2012-11-14 15:20:00,49.93,50.03,49.9,50.01,114900.0,44.2812,44.3699,44.2546,44.3522,114900.0
2012-11-14 15:30:00,49.99,50.0,49.89,49.97,87000.0,44.3344,44.3433,44.2457,44.3167,87000.0
2012-11-14 15:40:00,49.97,49.98,49.77,49.81,249600.0,44.3167,44.3256,44.1393,44.1748,249600.0
2012-11-14 15:50:00,49.84,49.84,49.66,49.84,421200.0,44.2014,44.2014,44.0418,44.2014,421200.0
2012-11-15 09:30:00,49.76,49.82,49.46,49.8,89100.0,44.1304,44.1837,43.8644,44.1659,89100.0
2012-11-15 09:40:00,49.82,49.82,49.41,49.45,142200.0,44.1837,44.1837,43.82,43.8555,142200.0
2012-11-15 09:50:00,49.42,49.45,49.1,49.21,140100.0,43.8289,43.8555,43.5451,43.6427,140100.0
2012-11-15 10:00:00,49.24,49.33,49.07,49.3,153600.0,43.6693,43.7491,43.5185,43.7225,153600.0
2012-11-15 10:10:00,49.3,49.45,49.18,49.45,96600.0,43.7225,43.8555,43.6161,43.8555,96600.0
2012-11-15 10:20:00,49.46,49.5,49.17,49.24,73800.0,43.8644,43.8999,43.6072,43.6693,73800.0
2012-11-15 10:30:00,49.24,49.49,49.21,49.43,66600.0,43.6693,43.891,43.6427,43.8378,66600.0
2012-11-15 10:40:00,49.41,49.46,49.33,49.44,59100.0,43.82,43.8644,43.7491,43.8467,59100.0
2012-11-15 10:50:00,49.43,49.5,49.33,49.33,63600.0,43.8378,43.8999,43.7491,43.7491,63600.0
2012-11-15 11:00:00,49.34,49.47,49.27,49.47,115200.0,43.758,43.8733,43.6959,43.8733,115200.0
2012-11-15 11:10:00,49.45,49.55,49.44,49.53,157200.0,43.8555,43.9442,43.8467,43.9265,157200.0
2012-11-15 11:20:00,49.52,49.63,49.49,49.55,78600.0,43.9176,44.0152,43.891,43.9442,78600.0
2012-11-15 11:30:00,49.53,49.65,49.46,49.65,70800.0,43.9265,44.0329,43.8644,44.0329,70800.0
2012-11-15 11:40:00,49.62,49.63,49.32,49.37,66600.0,44.0063,44.0152,43.7402,43.7846,66600.0
2012-11-15 11:50:00,49.37,49.51,49.3,49.51,77400.0,43.7846,43.9087,43.7225,43.9087,77400.0
2012-11-15 12:00:00,49.51,49.65,49.47,49.63,79800.0,43.9087,44.0329,43.8733,44.0152,79800.0
2012-11-15 12:10:00,49.61,49.63,49.54,49.55,29100.0,43.9974,44.0152,43.9353,43.9442,29100.0
2012-11-15 12:20:00,49.53,49.63,49.48,49.62,40500.0,43.9265,44.0152,43.8821,44.0063,40500.0
2012-11-15 12:30:00,49.62,49.69,49.6,49.68,45600.0,44.0063,44.0684,43.9886,44.0595,45600.0
2012-11-15 12:40:00,49.7,49.74,49.68,49.72,93900.0,44.0772,44.1127,44.0595,44.095,93900.0
2012-11-15 12:50:00,49.72,50.13,49.72,50.11,183300.0,44.095,44.4586,44.095,44.4409,183300.0
2012-11-15 13:00:00,50.09,50.09,49.84,49.91,114300.0,44.4231,44.4231,44.2014,44.2635,114300.0
2012-11-15 13:10:00,49.91,49.95,49.88,49.94,69000.0,44.2635,44.299,44.2369,44.2901,69000.0
2012-11-15 13:20:00,49.94,50.18,49.93,50.13,82200.0,44.2901,44.5029,44.2812,44.4586,82200.0
2012-11-15 13:30:00,50.13,50.23,50.07,50.23,141600.0,44.4586,44.5473,44.4054,44.5473,141600.0
2012-11-15 13:40:00,50.24,50.36,50.2,50.23,117600.0,44.5561,44.6626,44.5207,44.5473,117600.0
2012-11-15 13:50:00,50.24,50.33,50.19,50.19,22500.0,44.5561,44.636,44.5118,44.5118,22500.0
2012-11-15 14:00:00,50.14,50.18,50.0,50.02,42600.0,44.4675,44.5029,44.3433,44.361,42600.0
2012-11-15 14:10:00,50.03,50.06,49.89,49.9,27300.0,44.3699,44.3965,44.2457,44.2546,27300.0
2012-11-15 14:20:00,49.89,49.89,49.69,49.71,75900.0,44.2457,44.2457,44.0684,44.0861,75900.0
2012-11-15 14:30:00,49.71,49.75,49.62,49.74,31500.0,44.0861,44.1216,44.0063,44.1127,31500.0
2012-11-15 14:40:00,49.74,49.75,49.63,49.63,35100.0,44.1127,44.1216,44.0152,44.0152,35100.0
2012-11-15 14:50:00,49.64,49.76,49.63,49.67,32400.0,44.024,44.1304,44.0152,44.0506,32400.0
2012-11-15 15:00:00,49.67,49.67,49.49,49.51,34800.0,44.0506,44.0506,43.891,43.9087,34800.0
2012-11-15 15:10:00,49.53,49.65,49.52,49.58,33300.0,43.9265,44.0329,43.9176,43.9708,33300.0
2012-11-15 15:20:00,49.58,49.6,49.51,49.57,53400.0,43.9708,43.9886,43.9087,43.9619,53400.0
2012-11-15 15:30:00,49.57,49.62,49.53,49.56,127500.0,43.9619,44.0063,43.9265,43.9531,127500.0
2012-11-15 15:40:00,49.57,49.73,49.56,49.71,121500.0,43.9619,44.1038,43.9531,44.0861,121500.0
2012-11-15 15:50:00,49.7,49.78,49.59,49.64,280200.0,44.0772,44.1482,43.9797,44.024,280200.0
2012-11-16 09:30:00,49.54,49.76,49.23,49.68,286800.0,43.9353,44.1304,43.6604,44.0595,286800.0
2012-11-16 09:40:00,49.67,49.78,49.48,49.58,69000.0,44.0506,44.1482,43.8821,43.9708,69000.0
2012-11-16 09:50:00,49.59,49.77,49.59,49.65,45300.0,43.9797,44.1393,43.9797,44.0329,45300.0
2012-11-16 10:00:00,49.66,49.74,49.53,49.73,78300.0,44.0418,44.1127,43.9265,44.1038,78300.0
2012-11-16 10:10:00,49.75,49.88,49.6,49.86,107100.0,44.1216,44.2369,43.9886,44.2191,107100.0
2012-11-16 10:20:00,49.83,49.93,49.81,49.84,39300.0,44.1925,44.2812,44.1748,44.2014,39300.0
2012-11-16 10:30:00,49.86,49.91,49.77,49.88,77700.0,44.2191,44.2635,44.1393,44.2369,77700.0
2012-11-16 10:40:00,49.88,49.96,49.88,49.95,127800.0,44.2369,44.3078,44.2369,44.299,127800.0
2012-11-16 10:50:00,49.96,50.0,49.93,49.96,39300.0,44.3078,44.3433,44.2812,44.3078,39300.0
2012-11-16 11:00:00,49.97,50.04,49.94,50.01,64800.0,44.3167,44.3788,44.2901,44.3522,64800.0
2012-11-16 11:10:00,50.01,50.05,49.99,50.02,100800.0,44.3522,44.3876,44.3344,44.361,100800.0
2012-11-16 11:20:00,50.01,50.1,49.99,50.03,168900.0,44.3522,44.432,44.3344,44.3699,168900.0
2012-11-16 11:30:00,50.01,50.18,50.0,50.06,145500.0,44.3522,44.5029,44.3433,44.3965,145500.0
2012-11-16 11:40:00,50.03,50.41,50.0,50.39,111000.0,44.3699,44.7069,44.3433,44.6892,111000.0
2012-11-16 11:50:00,50.39,50.79,50.37,50.79,327000.0,44.6892,45.0439,44.6714,45.0439,327000.0
2012-11-16 12:00:00,50.81,51.0,50.78,50.85,245100.0,45.0617,45.2302,45.0351,45.0971,245100.0
2012-11-16 12:10:00,50.86,51.08,50.83,50.84,242400.0,45.106,45.3011,45.0794,45.0883,242400.0
2012-11-16 12:20:00,50.85,50.87,50.71,50.73,45300.0,45.0971,45.1149,44.973,44.9907,45300.0
2012-11-16 12:30:00,50.76,50.89,50.69,50.8,83100.0,45.0173,45.1326,44.9552,45.0528,83100.0
2012-11-16 12:40:00,50.8,50.86,50.7,50.76,63900.0,45.0528,45.106,44.9641,45.0173,63900.0
2012-11-16 12:50:00,50.77,50.97,50.73,50.9,135600.0,45.0262,45.2036,44.9907,45.1415,135600.0
2012-11-16 13:00:00,50.88,51.0,50.8,50.95,175800.0,45.1237,45.2302,45.0528,45.1858,175800.0
2012-11-16 13:10:00,50.93,51.01,50.91,50.92,73200.0,45.1681,45.239,45.1503,45.1592,73200.0
2012-11-16 13:20:00,50.93,51.06,50.88,50.91,63000.0,45.1681,45.2834,45.1237,45.1503,63000.0
2012-11-16 13:30:00,50.88,50.9,50.73,50.73,57300.0,45.1237,45.1415,44.9907,44.9907,57300.0
2012-11-16 13:40:00,50.71,50.78,50.61,50.68,35100.0,44.973,45.0351,44.8843,44.9464,35100.0
2012-11-16 13:50:00,50.69,50.81,50.69,50.79,24000.0,44.9552,45.0617,44.9552,45.0439,24000.0
2012-11-16 14:00:00,50.76,50.85,50.75,50.83,69300.0,45.0173,45.0971,45.0084,45.0794,69300.0
2012-11-16 14:10:00,50.83,50.84,50.65,50.68,38400.0,45.0794,45.0883,44.9198,44.9464,38400.0
2012-11-16 14:20:00,50.69,50.75,50.56,50.59,29100.0,44.9552,45.0084,44.8399,44.8665,29100.0
2012-11-16 14:30:00,50.58,50.6,50.37,50.46,88500.0,44.8577,44.8754,44.6714,44.7513,88500.0
2012-11-16 14:40:00,50.47,50.57,50.46,50.51,66300.0,44.7601,44.8488,44.7513,44.7956,66300.0
2012-11-16 14:50:00,50.51,50.69,50.48,50.61,117600.0,44.7956,44.9552,44.769,44.8843,117600.0
2012-11-16 15:00:00,50.59,50.59,50.47,50.48,70200.0,44.8665,44.8665,44.7601,44.769,70200.0
2012-11-16 15:10:00,50.48,50.59,50.43,50.56,94500.0,44.769,44.8665,44.7246,44.8399,94500.0
2012-11-16 15:20:00,50.55,50.63,50.5,50.62,99000.0,44.8311,44.902,44.7867,44.8932,99000.0
2012-11-16 15:30:00,50.62,50.7,50.6,50.67,84900.0,44.8932,44.9641,44.8754,44.9375,84900.0
2012-11-16 15:40:00,50.68,50.78,50.63,50.68,256800.0,44.9464,45.0351,44.902,44.9464,256800.0
2012-11-16 15:50:00,50.68,50.69,50.54,50.56,415800.0,44.9464,44.9552,44.8222,44.8399,415800.0
2012-11-19 09:30:00,50.78,51.56,50.71,51.51,266400.0,45.0351,45.7268,44.973,45.6825,266400.0
2012-11-19 09:40:00,51.47,51.61,51.39,51.55,116100.0,45.647,45.7712,45.576,45.7179,116100.0
2012-11-19 09:50:00,51.56,51.86,51.56,51.63,263700.0,45.7268,45.9929,45.7268,45.7889,263700.0
2012-11-19 10:00:00,51.66,51.72,51.59,51.63,157800.0,45.8155,45.8687,45.7534,45.7889,157800.0
2012-11-19 10:10:00,51.64,51.78,51.59,51.76,33900.0,45.7978,45.9219,45.7534,45.9042,33900.0
2012-11-19 10:20:00,51.76,51.85,51.66,51.77,90600.0,45.9042,45.984,45.8155,45.913,90600.0
2012-11-19 10:30:00,51.8,51.85,51.72,51.81,66900.0,45.9397,45.984,45.8687,45.9485,66900.0
2012-11-19 10:40:00,51.82,51.9,51.71,51.71,42600.0,45.9574,46.0283,45.8598,45.8598,42600.0
2012-11-19 10:50:00,51.74,51.77,51.69,51.7,50100.0,45.8864,45.913,45.8421,45.851,50100.0
2012-11-19 11:00:00,51.7,51.79,51.67,51.74,77700.0,45.851,45.9308,45.8244,45.8864,77700.0
2012-11-19 11:10:00,51.73,51.87,51.73,51.87,95400.0,45.8776,46.0017,45.8776,46.0017,95400.0
2012-11-19 11:20:00,51.87,52.11,51.85,52.11,144600.0,46.0017,46.2146,45.984,46.2146,144600.0
2012-11-19 11:30:00,52.09,52.09,51.95,52.02,40500.0,46.1968,46.1968,46.0727,46.1348,40500.0
2012-11-19 11:40:00,52.01,52.04,51.9,51.97,42900.0,46.1259,46.1525,46.0283,46.0904,42900.0
2012-11-19 11:50:00,51.97,52.0,51.83,51.84,52200.0,46.0904,46.117,45.9663,45.9751,52200.0
2012-11-19 12:00:00,51.85,52.0,51.84,51.96,57300.0,45.984,46.117,45.9751,46.0816,57300.0
2012-11-19 12:10:00,52.0,52.07,51.88,52.02,54000.0,46.117,46.1791,46.0106,46.1348,54000.0
2012-11-19 12:20:00,52.06,52.06,51.98,52.01,63300.0,46.1702,46.1702,46.0993,46.1259,63300.0
2012-11-19 12:30:00,52.01,52.05,51.96,51.96,61200.0,46.1259,46.1614,46.0816,46.0816,61200.0
2012-11-19 12:40:00,51.96,51.99,51.91,51.91,43500.0,46.0816,46.1082,46.0372,46.0372,43500.0
2012-11-19 12:50:00,51.93,51.94,51.87,51.93,57600.0,46.0549,46.0638,46.0017,46.0549,57600.0
2012-11-19 13:00:00,51.92,51.92,51.84,51.84,32700.0,46.0461,46.0461,45.9751,45.9751,32700.0
2012-11-19 13:10:00,51.84,51.85,51.78,51.82,50700.0,45.9751,45.984,45.9219,45.9574,50700.0
2012-11-19 13:20:00,51.83,51.84,51.77,51.84,80400.0,45.9663,45.9751,45.913,45.9751,80400.0
2012-11-19 13:30:00,51.84,51.85,51.8,51.83,53100.0,45.9751,45.984,45.9397,45.9663,53100.0
2012-11-19 13:40:00,51.83,51.87,51.81,51.84,63300.0,45.9663,46.0017,45.9485,45.9751,63300.0
2012-11-19 13:50:00,51.82,51.9,51.82,51.87,43800.0,45.9574,46.0283,45.9574,46.0017,43800.0
2012-11-19 14:00:00,51.86,51.93,51.8,51.92,80100.0,45.9929,46.0549,45.9397,46.0461,80100.0
2012-11-19 14:10:00,51.91,51.93,51.86,51.88,69300.0,46.0372,46.0549,45.9929,46.0106,69300.0
2012-11-19 14:20:00,51.89,51.92,51.87,51.89,61200.0,46.0195,46.0461,46.0017,46.0195,61200.0
2012-11-19 14:30:00,51.89,51.91,51.88,51.89,50400.0,46.0195,46.0372,46.0106,46.0195,50400.0
2012-11-19 14:40:00,51.9,51.99,51.89,51.99,89700.0,46.0283,46.1082,46.0195,46.1082,89700.0
2012-11-19 14:50:00,51.99,52.03,51.95,52.01,85500.0,46.1082,46.1436,46.0727,46.1259,85500.0
2012-11-19 15:00:00,52.01,52.19,51.97,52.16,122400.0,46.1259,46.2855,46.0904,46.2589,122400.0
2012-11-19 15:10:00,52.14,52.26,52.14,52.2,88500.0,46.2412,46.3476,46.2412,46.2944,88500.0
2012-11-19 15:20:00,52.24,52.36,52.22,52.33,263100.0,46.3299,46.4363,46.3121,46.4097,263100.0
2012-11-19 15:30:00,52.31,52.34,52.22,52.25,150900.0,46.392,46.4186,46.3121,46.3387,150900.0
2012-11-19 15:40:00,52.25,52.25,52.17,52.23,142200.0,46.3387,46.3387,46.2678,46.321,142200.0
2012-11-19 15:50:00,52.23,52.34,52.22,52.34,282000.0,46.321,46.4186,46.3121,46.4186,282000.0
2012-11-20 09:30:00,52.14,52.29,52.0,52.21,153600.0,46.2412,46.3742,46.117,46.3033,153600.0
2012-11-20 09:40:00,52.18,52.45,52.13,52.39,98100.0,46.2767,46.5161,46.2323,46.4629,98100.0
2012-11-20 09:50:00,52.31,52.5,52.3,52.44,73200.0,46.392,46.5605,46.3831,46.5072,73200.0
2012-11-20 10:00:00,52.46,52.53,52.43,52.43,100800.0,46.525,46.5871,46.4984,46.4984,100800.0
2012-11-20 10:10:00,52.44,52.73,52.42,52.73,111900.0,46.5072,46.7644,46.4895,46.7644,111900.0
2012-11-20 10:20:00,52.7,52.71,52.62,52.63,78300.0,46.7378,46.7467,46.6669,46.6758,78300.0
2012-11-20 10:30:00,52.63,52.83,52.62,52.82,78000.0,46.6758,46.8531,46.6669,46.8443,78000.0
2012-11-20 10:40:00,52.8,52.88,52.76,52.86,65700.0,46.8265,46.8975,46.791,46.8797,65700.0
2012-11-20 10:50:00,52.87,52.88,52.63,52.67,116700.0,46.8886,46.8975,46.6758,46.7112,116700.0
2012-11-20 11:00:00,52.66,52.68,52.39,52.44,99000.0,46.7024,46.7201,46.4629,46.5072,99000.0
2012-11-20 11:10:00,52.48,52.53,52.43,52.46,55200.0,46.5427,46.5871,46.4984,46.525,55200.0
2012-11-20 11:20:00,52.46,52.51,52.36,52.47,53400.0,46.525,46.5693,46.4363,46.5339,53400.0
2012-11-20 11:30:00,52.47,52.51,52.4,52.4,52800.0,46.5339,46.5693,46.4718,46.4718,52800.0
2012-11-20 11:40:00,52.4,52.56,52.38,52.51,36900.0,46.4718,46.6137,46.454,46.5693,36900.0
2012-11-20 11:50:00,52.53,52.67,52.53,52.64,52200.0,46.5871,46.7112,46.5871,46.6846,52200.0
2012-11-20 12:00:00,52.63,52.69,52.59,52.65,32100.0,46.6758,46.729,46.6403,46.6935,32100.0
2012-11-20 12:10:00,52.68,52.72,52.61,52.66,27900.0,46.7201,46.7556,46.658,46.7024,27900.0
2012-11-20 12:20:00,52.64,52.71,52.64,52.69,27900.0,46.6846,46.7467,46.6846,46.729,27900.0
2012-11-20 12:30:00,52.67,52.73,52.64,52.69,30600.0,46.7112,46.7644,46.6846,46.729,30600.0
2012-11-20 12:40:00,52.67,52.72,52.6,52.62,38100.0,46.7112,46.7556,46.6491,46.6669,38100.0
2012-11-20 12:50:00,52.64,52.7,52.58,52.6,23100.0,46.6846,46.7378,46.6314,46.6491,23100.0
2012-11-20 13:00:00,52.6,52.6,52.39,52.41,28800.0,46.6491,46.6491,46.4629,46.4806,28800.0
2012-11-20 13:10:00,52.39,52.44,52.25,52.4,51600.0,46.4629,46.5072,46.3387,46.4718,51600.0
2012-11-20 13:20:00,52.4,52.43,52.27,52.27,15000.0,46.4718,46.4984,46.3565,46.3565,15000.0
2012-11-20 13:30:00,52.23,52.34,52.23,52.26,32100.0,46.321,46.4186,46.321,46.3476,32100.0
2012-11-20 13:40:00,52.28,52.3,52.22,52.3,57000.0,46.3654,46.3831,46.3121,46.3831,57000.0
2012-11-20 13:50:00,52.29,52.34,52.24,52.28,58500.0,46.3742,46.4186,46.3299,46.3654,58500.0
2012-11-20 14:00:00,52.28,52.35,52.25,52.35,65700.0,46.3654,46.4274,46.3387,46.4274,65700.0
2012-11-20 14:10:00,52.35,52.46,52.32,52.39,50700.0,46.4274,46.525,46.4008,46.4629,50700.0
2012-11-20 14:20:00,52.4,52.56,52.4,52.54,75000.0,46.4718,46.6137,46.4718,46.5959,75000.0
2012-11-20 14:30:00,52.51,52.52,52.42,52.42,44100.0,46.5693,46.5782,46.4895,46.4895,44100.0
2012-11-20 14:40:00,52.44,52.54,52.4,52.46,56400.0,46.5072,46.5959,46.4718,46.525,56400.0
2012-11-20 14:50:00,52.49,52.55,52.44,52.47,33300.0,46.5516,46.6048,46.5072,46.5339,33300.0
2012-11-20 15:00:00,52.48,52.52,52.42,52.51,76800.0,46.5427,46.5782,46.4895,46.5693,76800.0
2012-11-20 15:10:00,52.5,52.53,52.4,52.45,50100.0,46.5605,46.5871,46.4718,46.5161,50100.0
2012-11-20 15:20:00,52.45,52.49,52.41,52.46,58800.0,46.5161,46.5516,46.4806,46.525,58800.0
2012-11-20 15:30:00,52.46,52.54,52.46,52.49,81900.0,46.525,46.5959,46.525,46.5516,81900.0
2012-11-20 15:40:00,52.49,52.59,52.46,52.56,108000.0,46.5516,46.6403,46.525,46.6137,108000.0
2012-11-20 15:50:00,52.57,52.65,52.51,52.65,210000.0,46.6225,46.6935,46.5693,46.6935,210000.0
2012-11-21 09:30:00,52.75,53.27,52.66,52.92,135600.0,46.7822,47.2433,46.7024,46.9329,135600.0
2012-11-21 09:40:00,52.95,52.97,52.5,52.73,99900.0,46.9596,46.9773,46.5605,46.7644,99900.0
2012-11-21 09:50:00,52.73,52.89,52.68,52.82,51300.0,46.7644,46.9063,46.7201,46.8443,51300.0
2012-11-21 10:00:00,52.82,52.83,52.67,52.67,42600.0,46.8443,46.8531,46.7112,46.7112,42600.0
2012-11-21 10:10:00,52.65,52.84,52.65,52.83,53100.0,46.6935,46.862,46.6935,46.8531,53100.0
2012-11-21 10:20:00,52.83,52.83,52.58,52.58,32400.0,46.8531,46.8531,46.6314,46.6314,32400.0
2012-11-21 10:30:00,52.57,52.72,52.55,52.69,37800.0,46.6225,46.7556,46.6048,46.729,37800.0
2012-11-21 10:40:00,52.67,52.73,52.44,52.47,88800.0,46.7112,46.7644,46.5072,46.5339,88800.0
2012-11-21 10:50:00,52.45,52.74,52.43,52.62,45300.0,46.5161,46.7733,46.4984,46.6669,45300.0
2012-11-21 11:00:00,52.62,52.63,52.5,52.61,21000.0,46.6669,46.6758,46.5605,46.658,21000.0
2012-11-21 11:10:00,52.61,52.64,52.54,52.54,22200.0,46.658,46.6846,46.5959,46.5959,22200.0
2012-11-21 11:20:00,52.55,52.55,52.36,52.46,35400.0,46.6048,46.6048,46.4363,46.525,35400.0
2012-11-21 11:30:00,52.47,52.54,52.43,52.54,42000.0,46.5339,46.5959,46.4984,46.5959,42000.0
2012-11-21 11:40:00,52.54,52.58,52.49,52.56,48000.0,46.5959,46.6314,46.5516,46.6137,48000.0
2012-11-21 11:50:00,52.54,52.7,52.54,52.67,48300.0,46.5959,46.7378,46.5959,46.7112,48300.0
2012-11-21 12:00:00,52.65,52.66,52.55,52.57,102600.0,46.6935,46.7024,46.6048,46.6225,102600.0
2012-11-21 12:10:00,52.6,52.6,52.47,52.48,55800.0,46.6491,46.6491,46.5339,46.5427,55800.0
2012-11-21 12:20:00,52.49,52.55,52.46,52.55,34800.0,46.5516,46.6048,46.525,46.6048,34800.0
2012-11-21 12:30:00,52.56,52.61,52.5,52.6,31800.0,46.6137,46.658,46.5605,46.6491,31800.0
2012-11-21 12:40:00,52.6,52.6,52.52,52.53,20100.0,46.6491,46.6491,46.5782,46.5871,20100.0
2012-11-21 12:50:00,52.53,52.53,52.39,52.4,26400.0,46.5871,46.5871,46.4629,46.4718,26400.0
2012-11-21 13:00:00,52.42,52.49,52.41,52.46,28500.0,46.4895,46.5516,46.4806,46.525,28500.0
2012-11-21 13:10:00,52.46,52.47,52.35,52.35,110100.0,46.525,46.5339,46.4274,46.4274,110100.0
2012-11-21 13:20:00,52.36,52.38,52.32,52.35,62700.0,46.4363,46.454,46.4008,46.4274,62700.0
2012-11-21 13:30:00,52.36,52.48,52.35,52.47,44100.0,46.4363,46.5427,46.4274,46.5339,44100.0
2012-11-21 13:40:00,52.48,52.5,52.47,52.49,23400.0,46.5427,46.5605,46.5339,46.5516,23400.0
2012-11-21 13:50:00,52.49,52.51,52.45,52.47,34500.0,46.5516,46.5693,46.5161,46.5339,34500.0
2012-11-21 14:00:00,52.46,52.53,52.46,52.52,36000.0,46.525,46.5871,46.525,46.5782,36000.0
2012-11-21 14:10:00,52.52,52.53,52.49,52.5,38400.0,46.5782,46.5871,46.5516,46.5605,38400.0
2012-11-21 14:20:00,52.51,52.52,52.41,52.44,36300.0,46.5693,46.5782,46.4806,46.5072,36300.0
2012-11-21 14:30:00,52.44,52.48,52.44,52.45,49500.0,46.5072,46.5427,46.5072,46.5161,49500.0
2012-11-21 14:40:00,52.45,52.46,52.39,52.4,51900.0,46.5161,46.525,46.4629,46.4718,51900.0
2012-11-21 14:50:00,52.39,52.42,52.38,52.41,57300.0,46.4629,46.4895,46.454,46.4806,57300.0
2012-11-21 15:00:00,52.42,52.49,52.41,52.46,64200.0,46.4895,46.5516,46.4806,46.525,64200.0
2012-11-21 15:10:00,52.46,52.5,52.46,52.5,46800.0,46.525,46.5605,46.525,46.5605,46800.0
2012-11-21 15:20:00,52.5,52.5,52.35,52.35,103200.0,46.5605,46.5605,46.4274,46.4274,103200.0
2012-11-21 15:30:00,52.34,52.48,52.34,52.44,72000.0,46.4186,46.5427,46.4186,46.5072,72000.0
2012-11-21 15:40:00,52.46,52.53,52.43,52.46,102600.0,46.525,46.5871,46.4984,46.525,102600.0
2012-11-21 15:50:00,52.46,52.48,52.4,52.48,164400.0,46.525,46.5427,46.4718,46.5427,164400.0
2012-11-23 09:30:00,52.72,53.0,52.46,52.46,73200.0,46.7556,47.0039,46.525,46.525,73200.0
2012-11-23 09:40:00,52.45,52.8,52.45,52.76,39600.0,46.5161,46.8265,46.5161,46.791,39600.0
2012-11-23 09:50:00,52.74,52.84,52.52,52.75,55800.0,46.7733,46.862,46.5782,46.7822,55800.0
2012-11-23 10:00:00,52.76,52.95,52.68,52.92,51900.0,46.791,46.9596,46.7201,46.9329,51900.0
2012-11-23 10:10:00,52.89,52.92,52.75,52.79,47400.0,46.9063,46.9329,46.7822,46.8177,47400.0
2012-11-23 10:20:00,52.79,52.97,52.72,52.91,39000.0,46.8177,46.9773,46.7556,46.9241,39000.0
2012-11-23 10:30:00,52.93,53.0,52.92,52.93,69900.0,46.9418,47.0039,46.9329,46.9418,69900.0
2012-11-23 10:40:00,52.91,52.96,52.78,52.78,36300.0,46.9241,46.9684,46.8088,46.8088,36300.0
2012-11-23 10:50:00,52.77,52.84,52.72,52.76,27000.0,46.7999,46.862,46.7556,46.791,27000.0
2012-11-23 11:00:00,52.77,52.85,52.75,52.82,41100.0,46.7999,46.8709,46.7822,46.8443,41100.0
2012-11-23 11:10:00,52.8,52.83,52.76,52.77,22800.0,46.8265,46.8531,46.791,46.7999,22800.0
2012-11-23 11:20:00,52.75,52.85,52.75,52.79,47400.0,46.7822,46.8709,46.7822,46.8177,47400.0
2012-11-23 11:30:00,52.76,52.83,52.75,52.8,27000.0,46.791,46.8531,46.7822,46.8265,27000.0
2012-11-23 11:40:00,52.78,52.95,52.78,52.9,120600.0,46.8088,46.9596,46.8088,46.9152,120600.0
2012-11-23 11:50:00,52.91,52.93,52.87,52.92,24000.0,46.9241,46.9418,46.8886,46.9329,24000.0
2012-11-23 12:00:00,52.93,52.94,52.79,52.84,26100.0,46.9418,46.9507,46.8177,46.862,26100.0
2012-11-23 12:10:00,52.84,52.87,52.78,52.79,28800.0,46.862,46.8886,46.8088,46.8177,28800.0
2012-11-23 12:20:00,52.78,52.85,52.75,52.85,30600.0,46.8088,46.8709,46.7822,46.8709,30600.0
2012-11-23 12:30:00,52.81,52.99,52.81,52.99,38100.0,46.8354,46.995,46.8354,46.995,38100.0
2012-11-23 12:40:00,52.99,53.0,52.75,52.8,126600.0,46.995,47.0039,46.7822,46.8265,126600.0
2012-11-23 12:50:00,52.8,52.91,52.71,52.91,100500.0,46.8265,46.9241,46.7467,46.9241,100500.0
2012-11-26 09:30:00,52.87,53.0,52.87,52.89,114300.0,46.8886,47.0039,46.8886,46.9063,114300.0
2012-11-26 09:40:00,52.93,52.93,52.78,52.85,57300.0,46.9418,46.9418,46.8088,46.8709,57300.0
2012-11-26 09:50:00,52.86,52.87,52.81,52.82,76200.0,46.8797,46.8886,46.8354,46.8443,76200.0
2012-11-26 10:00:00,52.82,52.85,52.75,52.79,86400.0,46.8443,46.8709,46.7822,46.8177,86400.0
2012-11-26 10:10:00,52.76,52.87,52.67,52.8,77700.0,46.791,46.8886,46.7112,46.8265,77700.0
2012-11-26 10:20:00,52.82,52.84,52.66,52.66,39300.0,46.8443,46.862,46.7024,46.7024,39300.0
2012-11-26 10:30:00,52.71,52.71,52.57,52.57,45900.0,46.7467,46.7467,46.6225,46.6225,45900.0
2012-11-26 10:40:00,52.59,52.76,52.57,52.7,45300.0,46.6403,46.791,46.6225,46.7378,45300.0
2012-11-26 10:50:00,52.71,52.74,52.61,52.61,27000.0,46.7467,46.7733,46.658,46.658,27000.0
2012-11-26 11:00:00,52.62,52.67,52.5,52.64,50100.0,46.6669,46.7112,46.5605,46.6846,50100.0
2012-11-26 11:10:00,52.64,52.76,52.64,52.67,43800.0,46.6846,46.791,46.6846,46.7112,43800.0
2012-11-26 11:20:00,52.67,52.7,52.62,52.67,43200.0,46.7112,46.7378,46.6669,46.7112,43200.0
2012-11-26 11:30:00,52.67,52.74,52.63,52.67,59100.0,46.7112,46.7733,46.6758,46.7112,59100.0
2012-11-26 11:40:00,52.67,52.69,52.5,52.55,47700.0,46.7112,46.729,46.5605,46.6048,47700.0
2012-11-26 11:50:00,52.56,52.61,52.51,52.52,31800.0,46.6137,46.658,46.5693,46.5782,31800.0
2012-11-26 12:00:00,52.54,52.76,52.52,52.72,45300.0,46.5959,46.791,46.5782,46.7556,45300.0
2012-11-26 12:10:00,52.72,52.76,52.68,52.73,50700.0,46.7556,46.791,46.7201,46.7644,50700.0
2012-11-26 12:20:00,52.73,52.75,52.62,52.65,42000.0,46.7644,46.7822,46.6669,46.6935,42000.0
2012-11-26 12:30:00,52.64,52.67,52.5,52.67,67800.0,46.6846,46.7112,46.5605,46.7112,67800.0
2012-11-26 12:40:00,52.68,52.77,52.62,52.68,128100.0,46.7201,46.7999,46.6669,46.7201,128100.0
2012-11-26 12:50:00,52.7,52.74,52.66,52.67,27300.0,46.7378,46.7733,46.7024,46.7112,27300.0
2012-11-26 13:00:00,52.67,52.69,52.64,52.68,22800.0,46.7112,46.729,46.6846,46.7201,22800.0
2012-11-26 13:10:00,52.69,52.75,52.62,52.74,31800.0,46.729,46.7822,46.6669,46.7733,31800.0
2012-11-26 13:20:00,52.74,52.74,52.46,52.49,39900.0,46.7733,46.7733,46.525,46.5516,39900.0
2012-11-26 13:30:00,52.49,52.69,52.49,52.66,37200.0,46.5516,46.729,46.5516,46.7024,37200.0
2012-11-26 13:40:00,52.66,52.7,52.61,52.67,32100.0,46.7024,46.7378,46.658,46.7112,32100.0
2012-11-26 13:50:00,52.67,52.67,52.51,52.51,21900.0,46.7112,46.7112,46.5693,46.5693,21900.0
2012-11-26 14:00:00,52.5,52.54,52.46,52.52,36000.0,46.5605,46.5959,46.525,46.5782,36000.0
2012-11-26 14:10:00,52.51,52.51,52.45,52.45,46800.0,46.5693,46.5693,46.5161,46.5161,46800.0
2012-11-26 14:20:00,52.45,52.59,52.45,52.58,73500.0,46.5161,46.6403,46.5161,46.6314,73500.0
2012-11-26 14:30:00,52.58,52.72,52.58,52.71,45000.0,46.6314,46.7556,46.6314,46.7467,45000.0
2012-11-26 14:40:00,52.68,52.74,52.63,52.66,53700.0,46.7201,46.7733,46.6758,46.7024,53700.0
2012-11-26 14:50:00,52.66,52.71,52.63,52.66,45300.0,46.7024,46.7467,46.6758,46.7024,45300.0
2012-11-26 15:00:00,52.66,52.75,52.62,52.63,73800.0,46.7024,46.7822,46.6669,46.6758,73800.0
2012-11-26 15:10:00,52.64,52.7,52.52,52.53,72000.0,46.6846,46.7378,46.5782,46.5871,72000.0
2012-11-26 15:20:00,52.53,52.76,52.53,52.68,131700.0,46.5871,46.791,46.5871,46.7201,131700.0
2012-11-26 15:30:00,52.7,52.72,52.61,52.62,75900.0,46.7378,46.7556,46.658,46.6669,75900.0
2012-11-26 15:40:00,52.63,52.67,52.6,52.63,139200.0,46.6758,46.7112,46.6491,46.6758,139200.0
2012-11-26 15:50:00,52.62,52.7,52.61,52.67,304500.0,46.6669,46.7378,46.658,46.7112,304500.0
2012-11-27 09:30:00,52.53,52.84,52.53,52.59,93300.0,46.5871,46.862,46.5871,46.6403,93300.0
2012-11-27 09:40:00,52.59,52.8,52.59,52.73,49500.0,46.6403,46.8265,46.6403,46.7644,49500.0
2012-11-27 09:50:00,52.72,52.73,52.55,52.69,59400.0,46.7556,46.7644,46.6048,46.729,59400.0
2012-11-27 10:00:00,52.69,52.76,52.5,52.65,71700.0,46.729,46.791,46.5605,46.6935,71700.0
2012-11-27 10:10:00,52.68,52.73,52.58,52.59,101100.0,46.7201,46.7644,46.6314,46.6403,101100.0
2012-11-27 10:20:00,52.59,52.59,52.45,52.47,58800.0,46.6403,46.6403,46.5161,46.5339,58800.0
2012-11-27 10:30:00,52.47,52.57,52.46,52.54,61800.0,46.5339,46.6225,46.525,46.5959,61800.0
2012-11-27 10:40:00,52.52,52.66,52.42,52.62,55500.0,46.5782,46.7024,46.4895,46.6669,55500.0
2012-11-27 10:50:00,52.58,52.6,52.49,52.5,72000.0,46.6314,46.6491,46.5516,46.5605,72000.0
2012-11-27 11:00:00,52.49,52.6,52.48,52.6,20700.0,46.5516,46.6491,46.5427,46.6491,20700.0
2012-11-27 11:10:00,52.6,52.61,52.58,52.59,21600.0,46.6491,46.658,46.6314,46.6403,21600.0
2012-11-27 11:20:00,52.6,52.64,52.53,52.57,76800.0,46.6491,46.6846,46.5871,46.6225,76800.0
2012-11-27 11:30:00,52.61,52.71,52.58,52.66,75600.0,46.658,46.7467,46.6314,46.7024,75600.0
2012-11-27 11:40:00,52.67,52.69,52.59,52.65,23700.0,46.7112,46.729,46.6403,46.6935,23700.0
2012-11-27 11:50:00,52.65,52.68,52.62,52.65,32400.0,46.6935,46.7201,46.6669,46.6935,32400.0
2012-11-27 12:00:00,52.67,52.69,52.61,52.65,37800.0,46.7112,46.729,46.658,46.6935,37800.0
2012-11-27 12:10:00,52.65,52.65,52.57,52.61,31800.0,46.6935,46.6935,46.6225,46.658,31800.0
2012-11-27 12:20:00,52.61,52.7,52.6,52.67,67500.0,46.658,46.7378,46.6491,46.7112,67500.0
2012-11-27 12:30:00,52.67,52.69,52.62,52.67,68400.0,46.7112,46.729,46.6669,46.7112,68400.0
2012-11-27 12:40:00,52.66,52.69,52.62,52.62,39600.0,46.7024,46.729,46.6669,46.6669,39600.0
2012-11-27 12:50:00,52.64,52.69,52.64,52.67,19200.0,46.6846,46.729,46.6846,46.7112,19200.0
2012-11-27 13:00:00,52.66,52.68,52.6,52.67,30600.0,46.7024,46.7201,46.6491,46.7112,30600.0
2012-11-27 13:10:00,52.67,52.7,52.63,52.69,43500.0,46.7112,46.7378,46.6758,46.729,43500.0
2012-11-27 13:20:00,52.69,52.75,52.67,52.69,69000.0,46.729,46.7822,46.7112,46.729,69000.0
2012-11-27 13:30:00,52.69,52.83,52.67,52.76,46200.0,46.729,46.8531,46.7112,46.791,46200.0
2012-11-27 13:40:00,52.76,52.82,52.75,52.75,53700.0,46.791,46.8443,46.7822,46.7822,53700.0
2012-11-27 13:50:00,52.77,52.8,52.75,52.77,43200.0,46.7999,46.8265,46.7822,46.7999,43200.0
2012-11-27 14:00:00,52.79,52.82,52.7,52.75,60000.0,46.8177,46.8443,46.7378,46.7822,60000.0
2012-11-27 14:10:00,52.75,52.81,52.73,52.78,60300.0,46.7822,46.8354,46.7644,46.8088,60300.0
2012-11-27 14:20:00,52.78,52.78,52.58,52.59,75600.0,46.8088,46.8088,46.6314,46.6403,75600.0
2012-11-27 14:30:00,52.6,52.68,52.58,52.66,32100.0,46.6491,46.7201,46.6314,46.7024,32100.0
2012-11-27 14:40:00,52.66,52.67,52.53,52.55,40800.0,46.7024,46.7112,46.5871,46.6048,40800.0
2012-11-27 14:50:00,52.56,52.66,52.55,52.63,37500.0,46.6137,46.7024,46.6048,46.6758,37500.0
2012-11-27 15:00:00,52.61,52.64,52.56,52.6,45300.0,46.658,46.6846,46.6137,46.6491,45300.0
2012-11-27 15:10:00,52.6,52.7,52.55,52.56,54300.0,46.6491,46.7378,46.6048,46.6137,54300.0
2012-11-27 15:20:00,52.57,52.68,52.53,52.67,56400.0,46.6225,46.7201,46.5871,46.7112,56400.0
2012-11-27 15:30:00,52.66,52.7,52.54,52.56,103200.0,46.7024,46.7378,46.5959,46.6137,103200.0
2012-11-27 15:40:00,52.6,52.62,52.52,52.52,96300.0,46.6491,46.6669,46.5782,46.5782,96300.0
2012-11-27 15:50:00,52.53,52.55,52.37,52.38,316800.0,46.5871,46.6048,46.4452,46.454,316800.0
2012-11-28 09:30:00,51.77,51.78,51.55,51.65,273000.0,45.913,45.9219,45.7179,45.8066,273000.0
2012-11-28 09:40:00,51.67,51.76,51.58,51.64,141600.0,45.8244,45.9042,45.7445,45.7978,141600.0
2012-11-28 09:50:00,51.64,51.77,51.53,51.73,186000.0,45.7978,45.913,45.7002,45.8776,186000.0
2012-11-28 10:00:00,51.69,51.72,51.11,51.23,298500.0,45.8421,45.8687,45.3277,45.4341,298500.0
2012-11-28 10:10:00,51.25,51.43,51.21,51.43,132300.0,45.4519,45.6115,45.4164,45.6115,132300.0
2012-11-28 10:20:00,51.43,51.62,51.41,51.48,115800.0,45.6115,45.78,45.5938,45.6559,115800.0
2012-11-28 10:30:00,51.48,51.66,51.47,51.6,106800.0,45.6559,45.8155,45.647,45.7623,106800.0
2012-11-28 10:40:00,51.62,51.69,51.46,51.46,107100.0,45.78,45.8421,45.6381,45.6381,107100.0
2012-11-28 10:50:00,51.46,51.49,51.35,51.46,122700.0,45.6381,45.6647,45.5406,45.6381,122700.0
2012-11-28 11:00:00,51.47,51.67,51.47,51.63,89400.0,45.647,45.8244,45.647,45.7889,89400.0
2012-11-28 11:10:00,51.65,51.86,51.63,51.86,72600.0,45.8066,45.9929,45.7889,45.9929,72600.0
2012-11-28 11:20:00,51.85,51.88,51.71,51.8,65100.0,45.984,46.0106,45.8598,45.9397,65100.0
2012-11-28 11:30:00,51.8,51.83,51.68,51.82,60000.0,45.9397,45.9663,45.8332,45.9574,60000.0
2012-11-28 11:40:00,51.82,51.82,51.6,51.61,41700.0,45.9574,45.9574,45.7623,45.7712,41700.0
2012-11-28 11:50:00,51.63,51.69,51.59,51.66,45000.0,45.7889,45.8421,45.7534,45.8155,45000.0
2012-11-28 12:00:00,51.66,51.76,51.62,51.65,160800.0,45.8155,45.9042,45.78,45.8066,160800.0
2012-11-28 12:10:00,51.65,52.0,51.59,51.96,108000.0,45.8066,46.117,45.7534,46.0816,108000.0
2012-11-28 12:20:00,51.96,52.19,51.96,52.11,77700.0,46.0816,46.2855,46.0816,46.2146,77700.0
2012-11-28 12:30:00,52.1,52.21,52.04,52.17,59400.0,46.2057,46.3033,46.1525,46.2678,59400.0
2012-11-28 12:40:00,52.16,52.16,52.0,52.03,25200.0,46.2589,46.2589,46.117,46.1436,25200.0
2012-11-28 12:50:00,52.04,52.12,52.0,52.02,27300.0,46.1525,46.2235,46.117,46.1348,27300.0
2012-11-28 13:00:00,52.02,52.04,51.86,51.86,57300.0,46.1348,46.1525,45.9929,45.9929,57300.0
2012-11-28 13:10:00,51.86,51.99,51.86,51.99,40500.0,45.9929,46.1082,45.9929,46.1082,40500.0
2012-11-28 13:20:00,51.99,52.0,51.85,52.0,60600.0,46.1082,46.117,45.984,46.117,60600.0
2012-11-28 13:30:00,52.0,52.04,51.86,51.99,69900.0,46.117,46.1525,45.9929,46.1082,69900.0
2012-11-28 13:40:00,51.99,52.08,51.89,52.07,53100.0,46.1082,46.188,46.0195,46.1791,53100.0
2012-11-28 13:50:00,52.06,52.1,51.96,52.07,81900.0,46.1702,46.2057,46.0816,46.1791,81900.0
2012-11-28 14:00:00,52.03,52.11,51.96,52.05,65700.0,46.1436,46.2146,46.0816,46.1614,65700.0
2012-11-28 14:10:00,52.05,52.09,52.04,52.07,37200.0,46.1614,46.1968,46.1525,46.1791,37200.0
2012-11-28 14:20:00,52.06,52.09,52.02,52.04,37800.0,46.1702,46.1968,46.1348,46.1525,37800.0
2012-11-28 14:30:00,52.05,52.1,52.02,52.03,35400.0,46.1614,46.2057,46.1348,46.1436,35400.0
2012-11-28 14:40:00,52.03,52.11,52.0,52.01,51600.0,46.1436,46.2146,46.117,46.1259,51600.0
2012-11-28 14:50:00,52.01,52.06,52.0,52.06,45300.0,46.1259,46.1702,46.117,46.1702,45300.0
2012-11-28 15:00:00,52.05,52.06,52.0,52.01,51000.0,46.1614,46.1702,46.117,46.1259,51000.0
2012-11-28 15:10:00,52.01,52.09,51.97,52.09,158100.0,46.1259,46.1968,46.0904,46.1968,158100.0
2012-11-28 15:20:00,52.09,52.25,52.07,52.18,109200.0,46.1968,46.3387,46.1791,46.2767,109200.0
2012-11-28 15:30:00,52.18,52.32,52.18,52.28,117000.0,46.2767,46.4008,46.2767,46.3654,117000.0
2012-11-28 15:40:00,52.28,52.34,52.15,52.18,132300.0,46.3654,46.4186,46.2501,46.2767,132300.0
2012-11-28 15:50:00,52.19,52.25,52.11,52.18,163200.0,46.2855,46.3387,46.2146,46.2767,163200.0
2012-11-29 09:30:00,52.38,52.38,51.84,52.1,189600.0,46.454,46.454,45.9751,46.2057,189600.0
2012-11-29 09:40:00,52.1,52.25,51.79,51.87,109800.0,46.2057,46.3387,45.9308,46.0017,109800.0
2012-11-29 09:50:00,51.84,51.93,51.72,51.79,135600.0,45.9751,46.0549,45.8687,45.9308,135600.0
2012-11-29 10:00:00,51.83,52.16,51.8,51.91,195000.0,45.9663,46.2589,45.9397,46.0372,195000.0
2012-11-29 10:10:00,51.91,52.03,51.89,51.98,119400.0,46.0372,46.1436,46.0195,46.0993,119400.0
2012-11-29 10:20:00,51.99,52.0,51.87,51.9,55800.0,46.1082,46.117,46.0017,46.0283,55800.0
2012-11-29 10:30:00,51.88,51.91,51.7,51.74,84300.0,46.0106,46.0372,45.851,45.8864,84300.0
2012-11-29 10:40:00,51.74,51.74,51.63,51.67,115200.0,45.8864,45.8864,45.7889,45.8244,115200.0
2012-11-29 10:50:00,51.7,51.76,51.65,51.7,51600.0,45.851,45.9042,45.8066,45.851,51600.0
2012-11-29 11:00:00,51.66,51.83,51.59,51.81,56700.0,45.8155,45.9663,45.7534,45.9485,56700.0
2012-11-29 11:10:00,51.83,51.87,51.69,51.75,77400.0,45.9663,46.0017,45.8421,45.8953,77400.0
2012-11-29 11:20:00,51.77,51.84,51.7,51.84,61200.0,45.913,45.9751,45.851,45.9751,61200.0
2012-11-29 11:30:00,51.84,51.92,51.82,51.89,106800.0,45.9751,46.0461,45.9574,46.0195,106800.0
2012-11-29 11:40:00,51.92,51.93,51.59,51.67,113700.0,46.0461,46.0549,45.7534,45.8244,113700.0
2012-11-29 11:50:00,51.7,51.92,51.6,51.67,85200.0,45.851,46.0461,45.7623,45.8244,85200.0
2012-11-29 12:00:00,51.65,51.74,51.56,51.67,75300.0,45.8066,45.8864,45.7268,45.8244,75300.0
2012-11-29 12:10:00,51.67,51.78,51.61,51.72,39900.0,45.8244,45.9219,45.7712,45.8687,39900.0
2012-11-29 12:20:00,51.68,51.74,51.6,51.6,56100.0,45.8332,45.8864,45.7623,45.7623,56100.0
2012-11-29 12:30:00,51.61,51.66,51.57,51.58,161400.0,45.7712,45.8155,45.7357,45.7445,161400.0
2012-11-29 12:40:00,51.58,51.58,51.41,51.55,86100.0,45.7445,45.7445,45.5938,45.7179,86100.0
2012-11-29 12:50:00,51.57,51.57,51.44,51.54,48000.0,45.7357,45.7357,45.6204,45.7091,48000.0
2012-11-29 13:00:00,51.55,51.59,51.46,51.52,68700.0,45.7179,45.7534,45.6381,45.6913,68700.0
2012-11-29 13:10:00,51.52,51.53,51.37,51.39,48300.0,45.6913,45.7002,45.5583,45.576,48300.0
2012-11-29 13:20:00,51.38,51.45,51.38,51.44,122400.0,45.5672,45.6293,45.5672,45.6204,122400.0
2012-11-29 13:30:00,51.45,51.56,51.44,51.53,90600.0,45.6293,45.7268,45.6204,45.7002,90600.0
2012-11-29 13:40:00,51.57,51.6,51.47,51.51,52800.0,45.7357,45.7623,45.647,45.6825,52800.0
2012-11-29 13:50:00,51.52,51.62,51.45,51.54,138000.0,45.6913,45.78,45.6293,45.7091,138000.0
2012-11-29 14:00:00,51.54,51.55,51.43,51.44,103500.0,45.7091,45.7179,45.6115,45.6204,103500.0
2012-11-29 14:10:00,51.44,51.46,51.38,51.38,66600.0,45.6204,45.6381,45.5672,45.5672,66600.0
2012-11-29 14:20:00,51.39,51.46,51.36,51.4,67500.0,45.576,45.6381,45.5494,45.5849,67500.0
2012-11-29 14:30:00,51.39,51.48,51.36,51.38,132900.0,45.576,45.6559,45.5494,45.5672,132900.0
2012-11-29 14:40:00,51.41,51.43,51.28,51.28,143100.0,45.5938,45.6115,45.4785,45.4785,143100.0
2012-11-29 14:50:00,51.27,51.34,51.16,51.29,93000.0,45.4696,45.5317,45.3721,45.4874,93000.0
2012-11-29 15:00:00,51.33,51.47,51.31,51.45,184800.0,45.5228,45.647,45.5051,45.6293,184800.0
2012-11-29 15:10:00,51.46,51.51,51.41,51.51,157200.0,45.6381,45.6825,45.5938,45.6825,157200.0
2012-11-29 15:20:00,51.5,51.52,51.38,51.41,170700.0,45.6736,45.6913,45.5672,45.5938,170700.0
2012-11-29 15:30:00,51.42,51.46,51.29,51.35,164100.0,45.6026,45.6381,45.4874,45.5406,164100.0
2012-11-29 15:40:00,51.37,51.39,51.29,51.29,216000.0,45.5583,45.576,45.4874,45.4874,216000.0
2012-11-29 15:50:00,51.32,51.37,51.19,51.26,454800.0,45.514,45.5583,45.3987,45.4607,454800.0
2012-11-30 09:30:00,51.21,51.29,50.91,51.28,144600.0,45.4164,45.4874,45.1503,45.4785,144600.0
2012-11-30 09:40:00,51.26,51.42,51.14,51.19,117900.0,45.4607,45.6026,45.3543,45.3987,117900.0
2012-11-30 09:50:00,51.2,51.5,51.03,51.35,118200.0,45.4075,45.6736,45.2568,45.5406,118200.0
2012-11-30 10:00:00,51.33,51.37,51.21,51.21,132300.0,45.5228,45.5583,45.4164,45.4164,132300.0
2012-11-30 10:10:00,51.22,51.35,51.22,51.27,92100.0,45.4253,45.5406,45.4253,45.4696,92100.0
2012-11-30 10:20:00,51.29,51.34,51.27,51.28,68100.0,45.4874,45.5317,45.4696,45.4785,68100.0
2012-11-30 10:30:00,51.3,51.38,51.29,51.33,117600.0,45.4962,45.5672,45.4874,45.5228,117600.0
2012-11-30 10:40:00,51.33,51.33,51.22,51.27,49800.0,45.5228,45.5228,45.4253,45.4696,49800.0
2012-11-30 10:50:00,51.28,51.34,51.18,51.3,54000.0,45.4785,45.5317,45.3898,45.4962,54000.0
2012-11-30 11:00:00,51.29,51.36,51.27,51.34,51600.0,45.4874,45.5494,45.4696,45.5317,51600.0
2012-11-30 11:10:00,51.34,51.49,51.34,51.4,42000.0,45.5317,45.6647,45.5317,45.5849,42000.0
2012-11-30 11:20:00,51.39,51.39,51.21,51.21,85500.0,45.576,45.576,45.4164,45.4164,85500.0
2012-11-30 11:30:00,51.2,51.26,51.14,51.25,88500.0,45.4075,45.4607,45.3543,45.4519,88500.0
2012-11-30 11:40:00,51.26,51.3,51.21,51.24,62100.0,45.4607,45.4962,45.4164,45.443,62100.0
2012-11-30 11:50:00,51.24,51.27,51.19,51.2,54600.0,45.443,45.4696,45.3987,45.4075,54600.0
2012-11-30 12:00:00,51.22,51.29,51.19,51.24,114900.0,45.4253,45.4874,45.3987,45.443,114900.0
2012-11-30 12:10:00,51.23,51.35,51.19,51.29,46800.0,45.4341,45.5406,45.3987,45.4874,46800.0
2012-11-30 12:20:00,51.3,51.32,51.26,51.27,42600.0,45.4962,45.514,45.4607,45.4696,42600.0
2012-11-30 12:30:00,51.27,51.33,51.26,51.33,46800.0,45.4696,45.5228,45.4607,45.5228,46800.0
2012-11-30 12:40:00,51.33,51.43,51.32,51.41,160200.0,45.5228,45.6115,45.514,45.5938,160200.0
2012-11-30 12:50:00,51.42,51.45,51.36,51.42,27300.0,45.6026,45.6293,45.5494,45.6026,27300.0
2012-11-30 13:00:00,51.44,51.52,51.42,51.51,31500.0,45.6204,45.6913,45.6026,45.6825,31500.0
2012-11-30 13:10:00,51.51,51.53,51.5,51.5,23400.0,45.6825,45.7002,45.6736,45.6736,23400.0
2012-11-30 13:20:00,51.49,51.65,51.49,51.64,42600.0,45.6647,45.8066,45.6647,45.7978,42600.0
2012-11-30 13:30:00,51.65,51.67,51.64,51.64,21000.0,45.8066,45.8244,45.7978,45.7978,21000.0
2012-11-30 13:40:00,51.64,51.79,51.58,51.78,65400.0,45.7978,45.9308,45.7445,45.9219,65400.0
2012-11-30 13:50:00,51.79,51.81,51.6,51.62,66900.0,45.9308,45.9485,45.7623,45.78,66900.0
2012-11-30 14:00:00,51.61,51.71,51.61,51.7,41400.0,45.7712,45.8598,45.7712,45.851,41400.0
2012-11-30 14:10:00,51.68,51.72,51.66,51.71,39000.0,45.8332,45.8687,45.8155,45.8598,39000.0
2012-11-30 14:20:00,51.71,51.78,51.7,51.71,47700.0,45.8598,45.9219,45.851,45.8598,47700.0
2012-11-30 14:30:00,51.71,51.77,51.51,51.52,56100.0,45.8598,45.913,45.6825,45.6913,56100.0
2012-11-30 14:40:00,51.52,51.59,51.49,51.5,54000.0,45.6913,45.7534,45.6647,45.6736,54000.0
2012-11-30 14:50:00,51.48,51.5,51.45,51.45,66900.0,45.6559,45.6736,45.6293,45.6293,66900.0
2012-11-30 15:00:00,51.46,51.55,51.44,51.49,74100.0,45.6381,45.7179,45.6204,45.6647,74100.0
2012-11-30 15:10:00,51.49,51.58,51.42,51.43,84300.0,45.6647,45.7445,45.6026,45.6115,84300.0
2012-11-30 15:20:00,51.43,51.49,51.34,51.38,129600.0,45.6115,45.6647,45.5317,45.5672,129600.0
2012-11-30 15:30:00,51.38,51.46,51.33,51.44,176700.0,45.5672,45.6381,45.5228,45.6204,176700.0
2012-11-30 15:40:00,51.45,51.53,51.38,51.4,362400.0,45.6293,45.7002,45.5672,45.5849,362400.0
2012-11-30 15:50:00,51.4,51.52,51.17,51.24,1121100.0,45.5849,45.6913,45.3809,45.443,1121100.0
2012-12-03 09:30:00,50.93,51.16,50.91,51.07,183000.0,45.1681,45.3721,45.1503,45.2922,183000.0
2012-12-03 09:40:00,51.07,51.2,50.71,50.83,240600.0,45.2922,45.4075,44.973,45.0794,240600.0
2012-12-03 09:50:00,50.8,50.9,50.73,50.76,164100.0,45.0528,45.1415,44.9907,45.0173,164100.0
2012-12-03 10:00:00,50.74,50.85,50.18,50.81,222000.0,44.9996,45.0971,44.5029,45.0617,222000.0
2012-12-03 10:10:00,50.81,50.96,50.81,50.91,113100.0,45.0617,45.1947,45.0617,45.1503,113100.0
2012-12-03 10:20:00,50.91,51.28,50.9,51.22,206400.0,45.1503,45.4785,45.1415,45.4253,206400.0
2012-12-03 10:30:00,51.22,51.39,51.12,51.38,67500.0,45.4253,45.576,45.3366,45.5672,67500.0
2012-12-03 10:40:00,51.35,51.41,51.27,51.34,51300.0,45.5406,45.5938,45.4696,45.5317,51300.0
2012-12-03 10:50:00,51.34,51.35,50.92,50.94,112800.0,45.5317,45.5406,45.1592,45.177,112800.0
2012-12-03 11:00:00,50.97,51.0,50.88,50.99,37500.0,45.2036,45.2302,45.1237,45.2213,37500.0
2012-12-03 11:10:00,50.99,51.0,50.8,50.86,51000.0,45.2213,45.2302,45.0528,45.106,51000.0
2012-12-03 11:20:00,50.89,50.93,50.77,50.91,25500.0,45.1326,45.1681,45.0262,45.1503,25500.0
2012-12-03 11:30:00,50.91,50.97,50.83,50.95,33600.0,45.1503,45.2036,45.0794,45.1858,33600.0
2012-12-03 11:40:00,50.96,51.0,50.83,50.91,78900.0,45.1947,45.2302,45.0794,45.1503,78900.0
2012-12-03 11:50:00,50.92,51.13,50.91,51.12,53100.0,45.1592,45.3455,45.1503,45.3366,53100.0
2012-12-03 12:00:00,51.12,51.15,51.01,51.01,34500.0,45.3366,45.3632,45.239,45.239,34500.0
2012-12-03 12:10:00,51.02,51.13,50.99,51.11,26100.0,45.2479,45.3455,45.2213,45.3277,26100.0
2012-12-03 12:20:00,51.13,51.16,51.07,51.08,19500.0,45.3455,45.3721,45.2922,45.3011,19500.0
2012-12-03 12:30:00,51.08,51.1,51.01,51.06,31800.0,45.3011,45.3188,45.239,45.2834,31800.0
2012-12-03 12:40:00,51.07,51.19,51.03,51.12,57900.0,45.2922,45.3987,45.2568,45.3366,57900.0
2012-12-03 12:50:00,51.13,51.2,51.11,51.11,37200.0,45.3455,45.4075,45.3277,45.3277,37200.0
2012-12-03 13:00:00,51.07,51.11,51.01,51.07,127800.0,45.2922,45.3277,45.239,45.2922,127800.0
2012-12-03 13:10:00,51.09,51.14,51.01,51.01,32400.0,45.31,45.3543,45.239,45.239,32400.0
2012-12-03 13:20:00,51.01,51.03,50.93,50.93,33300.0,45.239,45.2568,45.1681,45.1681,33300.0
2012-12-03 13:30:00,50.91,50.94,50.81,50.92,32700.0,45.1503,45.177,45.0617,45.1592,32700.0
2012-12-03 13:40:00,50.92,50.94,50.87,50.93,32400.0,45.1592,45.177,45.1149,45.1681,32400.0
2012-12-03 13:50:00,50.94,50.97,50.86,50.95,31800.0,45.177,45.2036,45.106,45.1858,31800.0
2012-12-03 14:00:00,50.93,50.94,50.83,50.9,30900.0,45.1681,45.177,45.0794,45.1415,30900.0
2012-12-03 14:10:00,50.9,50.95,50.87,50.9,44100.0,45.1415,45.1858,45.1149,45.1415,44100.0
2012-12-03 14:20:00,50.88,50.89,50.81,50.82,19800.0,45.1237,45.1326,45.0617,45.0705,19800.0
2012-12-03 14:30:00,50.84,50.86,50.74,50.79,63000.0,45.0883,45.106,44.9996,45.0439,63000.0
2012-12-03 14:40:00,50.79,50.94,50.79,50.81,80100.0,45.0439,45.177,45.0439,45.0617,80100.0
2012-12-03 14:50:00,50.82,50.82,50.72,50.76,44400.0,45.0705,45.0705,44.9818,45.0173,44400.0
2012-12-03 15:00:00,50.77,50.89,50.74,50.77,71100.0,45.0262,45.1326,44.9996,45.0262,71100.0
2012-12-03 15:10:00,50.74,50.81,50.61,50.61,60600.0,44.9996,45.0617,44.8843,44.8843,60600.0
2012-12-03 15:20:00,50.61,50.76,50.59,50.65,79800.0,44.8843,45.0173,44.8665,44.9198,79800.0
2012-12-03 15:30:00,50.65,50.76,50.62,50.72,147300.0,44.9198,45.0173,44.8932,44.9818,147300.0
2012-12-03 15:40:00,50.72,50.95,50.71,50.81,129900.0,44.9818,45.1858,44.973,45.0617,129900.0
2012-12-03 15:50:00,50.81,50.88,50.68,50.73,192600.0,45.0617,45.1237,44.9464,44.9907,192600.0
2012-12-04 09:30:00,50.89,51.24,50.68,50.79,85200.0,45.1326,45.443,44.9464,45.0439,85200.0
2012-12-04 09:40:00,50.81,50.89,50.74,50.78,61500.0,45.0617,45.1326,44.9996,45.0351,61500.0
2012-12-04 09:50:00,50.77,50.88,50.77,50.87,75000.0,45.0262,45.1237,45.0262,45.1149,75000.0
2012-12-04 10:00:00,50.86,50.99,50.84,50.96,64500.0,45.106,45.2213,45.0883,45.1947,64500.0
2012-12-04 10:10:00,50.97,51.01,50.84,50.88,51900.0,45.2036,45.239,45.0883,45.1237,51900.0
2012-12-04 10:20:00,50.86,50.86,50.67,50.7,50700.0,45.106,45.106,44.9375,44.9641,50700.0
2012-12-04 10:30:00,50.68,50.78,50.63,50.78,39000.0,44.9464,45.0351,44.902,45.0351,39000.0
2012-12-04 10:40:00,50.78,50.78,50.7,50.76,19800.0,45.0351,45.0351,44.9641,45.0173,19800.0
2012-12-04 10:50:00,50.75,50.75,50.53,50.6,52800.0,45.0084,45.0084,44.8133,44.8754,52800.0
2012-12-04 11:00:00,50.63,50.68,50.54,50.56,36000.0,44.902,44.9464,44.8222,44.8399,36000.0
2012-12-04 11:10:00,50.54,50.71,50.5,50.63,34200.0,44.8222,44.973,44.7867,44.902,34200.0
2012-12-04 11:20:00,50.63,50.66,50.6,50.61,21300.0,44.902,44.9286,44.8754,44.8843,21300.0
2012-12-04 11:30:00,50.62,50.7,50.6,50.69,30000.0,44.8932,44.9641,44.8754,44.9552,30000.0
2012-12-04 11:40:00,50.65,50.73,50.65,50.67,37800.0,44.9198,44.9907,44.9198,44.9375,37800.0
2012-12-04 11:50:00,50.67,50.73,50.67,50.7,28800.0,44.9375,44.9907,44.9375,44.9641,28800.0
2012-12-04 12:00:00,50.71,50.73,50.62,50.68,39600.0,44.973,44.9907,44.8932,44.9464,39600.0
2012-12-04 12:10:00,50.69,50.69,50.49,50.51,77700.0,44.9552,44.9552,44.7779,44.7956,77700.0
2012-12-04 12:20:00,50.51,50.59,50.43,50.57,94200.0,44.7956,44.8665,44.7246,44.8488,94200.0
2012-12-04 12:30:00,50.58,50.65,50.51,50.53,37800.0,44.8577,44.9198,44.7956,44.8133,37800.0
2012-12-04 12:40:00,50.53,50.6,50.5,50.57,31800.0,44.8133,44.8754,44.7867,44.8488,31800.0
2012-12-04 12:50:00,50.59,50.59,50.5,50.57,20400.0,44.8665,44.8665,44.7867,44.8488,20400.0
2012-12-04 13:00:00,50.58,50.6,50.38,50.44,86100.0,44.8577,44.8754,44.6803,44.7335,86100.0
2012-12-04 13:10:00,50.45,50.49,50.36,50.42,31800.0,44.7424,44.7779,44.6626,44.7158,31800.0
2012-12-04 13:20:00,50.42,50.54,50.42,50.49,50100.0,44.7158,44.8222,44.7158,44.7779,50100.0
2012-12-04 13:30:00,50.52,50.56,50.46,50.5,33900.0,44.8045,44.8399,44.7513,44.7867,33900.0
2012-12-04 13:40:00,50.5,50.72,50.5,50.68,59700.0,44.7867,44.9818,44.7867,44.9464,59700.0
2012-12-04 13:50:00,50.77,50.8,50.69,50.75,84300.0,45.0262,45.0528,44.9552,45.0084,84300.0
2012-12-04 14:00:00,50.78,50.87,50.78,50.83,27300.0,45.0351,45.1149,45.0351,45.0794,27300.0
2012-12-04 14:10:00,50.82,50.83,50.71,50.71,18300.0,45.0705,45.0794,44.973,44.973,18300.0
2012-12-04 14:20:00,50.73,50.79,50.7,50.7,26400.0,44.9907,45.0439,44.9641,44.9641,26400.0
2012-12-04 14:30:00,50.68,50.71,50.52,50.52,51000.0,44.9464,44.973,44.8045,44.8045,51000.0
2012-12-04 14:40:00,50.54,50.61,50.41,50.46,69000.0,44.8222,44.8843,44.7069,44.7513,69000.0
2012-12-04 14:50:00,50.46,50.47,50.34,50.39,78600.0,44.7513,44.7601,44.6448,44.6892,78600.0
2012-12-04 15:00:00,50.4,50.61,50.39,50.52,78600.0,44.698,44.8843,44.6892,44.8045,78600.0
2012-12-04 15:10:00,50.51,50.54,50.38,50.54,69600.0,44.7956,44.8222,44.6803,44.8222,69600.0
2012-12-04 15:20:00,50.55,50.6,50.47,50.55,64800.0,44.8311,44.8754,44.7601,44.8311,64800.0
2012-12-04 15:30:00,50.56,50.64,50.49,50.62,111000.0,44.8399,44.9109,44.7779,44.8932,111000.0
2012-12-04 15:40:00,50.62,50.63,50.44,50.52,165600.0,44.8932,44.902,44.7335,44.8045,165600.0
2012-12-04 15:50:00,50.53,50.56,50.37,50.38,303600.0,44.8133,44.8399,44.6714,44.6803,303600.0
2012-12-05 09:30:00,50.42,50.54,50.18,50.34,82800.0,44.7158,44.8222,44.5029,44.6448,82800.0
2012-12-05 09:40:00,50.3,50.52,50.08,50.33,150300.0,44.6094,44.8045,44.4142,44.636,150300.0
2012-12-05 09:50:00,50.34,50.35,50.08,50.1,64500.0,44.6448,44.6537,44.4142,44.432,64500.0
2012-12-05 10:00:00,50.11,50.22,50.02,50.07,87300.0,44.4409,44.5384,44.361,44.4054,87300.0
2012-12-05 10:10:00,50.05,50.15,49.88,50.11,113100.0,44.3876,44.4763,44.2369,44.4409,113100.0
2012-12-05 10:20:00,50.07,50.13,49.72,49.72,83400.0,44.4054,44.4586,44.095,44.095,83400.0
2012-12-05 10:30:00,49.73,49.83,49.57,49.59,83100.0,44.1038,44.1925,43.9619,43.9797,83100.0
2012-12-05 10:40:00,49.57,49.66,49.47,49.65,97800.0,43.9619,44.0418,43.8733,44.0329,97800.0
2012-12-05 10:50:00,49.65,49.66,49.43,49.58,66000.0,44.0329,44.0418,43.8378,43.9708,66000.0
2012-12-05 11:00:00,49.6,49.64,49.43,49.54,93000.0,43.9886,44.024,43.8378,43.9353,93000.0
2012-12-05 11:10:00,49.56,49.75,49.49,49.69,91500.0,43.9531,44.1216,43.891,44.0684,91500.0
2012-12-05 11:20:00,49.69,49.92,49.64,49.91,159900.0,44.0684,44.2723,44.024,44.2635,159900.0
2012-12-05 11:30:00,49.88,50.1,49.88,50.05,74400.0,44.2369,44.432,44.2369,44.3876,74400.0
2012-12-05 11:40:00,50.08,50.11,49.88,49.9,61800.0,44.4142,44.4409,44.2369,44.2546,61800.0
2012-12-05 11:50:00,49.9,50.03,49.88,49.96,42900.0,44.2546,44.3699,44.2369,44.3078,42900.0
2012-12-05 12:00:00,49.95,50.13,49.95,50.08,55800.0,44.299,44.4586,44.299,44.4142,55800.0
2012-12-05 12:10:00,50.08,50.17,50.04,50.17,50100.0,44.4142,44.4941,44.3788,44.4941,50100.0
2012-12-05 12:20:00,50.17,50.22,50.07,50.07,54000.0,44.4941,44.5384,44.4054,44.4054,54000.0
2012-12-05 12:30:00,50.08,50.2,50.04,50.19,89100.0,44.4142,44.5207,44.3788,44.5118,89100.0
2012-12-05 12:40:00,50.14,50.3,50.11,50.15,49800.0,44.4675,44.6094,44.4409,44.4763,49800.0
2012-12-05 12:50:00,50.14,50.18,49.97,49.97,38100.0,44.4675,44.5029,44.3167,44.3167,38100.0
2012-12-05 13:00:00,49.97,49.98,49.87,49.95,36600.0,44.3167,44.3256,44.228,44.299,36600.0
2012-12-05 13:10:00,49.94,50.03,49.93,49.96,34800.0,44.2901,44.3699,44.2812,44.3078,34800.0
2012-12-05 13:20:00,49.94,50.03,49.91,49.97,33600.0,44.2901,44.3699,44.2635,44.3167,33600.0
2012-12-05 13:30:00,49.97,50.04,49.94,50.02,32100.0,44.3167,44.3788,44.2901,44.361,32100.0
2012-12-05 13:40:00,50.0,50.01,49.91,49.92,29100.0,44.3433,44.3522,44.2635,44.2723,29100.0
2012-12-05 13:50:00,49.94,50.01,49.92,49.93,43200.0,44.2901,44.3522,44.2723,44.2812,43200.0
2012-12-05 14:00:00,49.92,50.05,49.92,50.03,38700.0,44.2723,44.3876,44.2723,44.3699,38700.0
2012-12-05 14:10:00,50.02,50.02,49.88,49.97,41700.0,44.361,44.361,44.2369,44.3167,41700.0
2012-12-05 14:20:00,49.96,49.96,49.84,49.85,47100.0,44.3078,44.3078,44.2014,44.2103,47100.0
2012-12-05 14:30:00,49.86,49.92,49.84,49.9,42300.0,44.2191,44.2723,44.2014,44.2546,42300.0
2012-12-05 14:40:00,49.9,49.97,49.9,49.92,55800.0,44.2546,44.3167,44.2546,44.2723,55800.0
2012-12-05 14:50:00,49.91,49.91,49.75,49.81,54600.0,44.2635,44.2635,44.1216,44.1748,54600.0
2012-12-05 15:00:00,49.8,50.02,49.8,50.0,71100.0,44.1659,44.361,44.1659,44.3433,71100.0
2012-12-05 15:10:00,50.01,50.04,49.96,50.0,66300.0,44.3522,44.3788,44.3078,44.3433,66300.0
2012-12-05 15:20:00,49.99,50.03,49.96,50.0,48300.0,44.3344,44.3699,44.3078,44.3433,48300.0
2012-12-05 15:30:00,50.0,50.14,49.95,50.07,122400.0,44.3433,44.4675,44.299,44.4054,122400.0
2012-12-05 15:40:00,50.08,50.12,50.04,50.04,107700.0,44.4142,44.4497,44.3788,44.3788,107700.0
2012-12-05 15:50:00,50.04,50.08,49.9,49.97,192000.0,44.3788,44.4142,44.2546,44.3167,192000.0
2012-12-06 09:30:00,50.0,50.18,49.67,50.14,79200.0,44.3433,44.5029,44.0506,44.4675,79200.0
2012-12-06 09:40:00,50.07,50.16,49.76,49.8,106800.0,44.4054,44.4852,44.1304,44.1659,106800.0
2012-12-06 09:50:00,49.75,49.86,49.62,49.68,129300.0,44.1216,44.2191,44.0063,44.0595,129300.0
2012-12-06 10:00:00,49.69,49.7,49.53,49.53,80100.0,44.0684,44.0772,43.9265,43.9265,80100.0
2012-12-06 10:10:00,49.56,49.64,49.52,49.53,49200.0,43.9531,44.024,43.9176,43.9265,49200.0
2012-12-06 10:20:00,49.55,49.83,49.49,49.76,167700.0,43.9442,44.1925,43.891,44.1304,167700.0
2012-12-06 10:30:00,49.76,49.76,49.54,49.67,160500.0,44.1304,44.1304,43.9353,44.0506,160500.0
2012-12-06 10:40:00,49.67,49.83,49.67,49.75,109200.0,44.0506,44.1925,44.0506,44.1216,109200.0
2012-12-06 10:50:00,49.76,49.83,49.74,49.76,45600.0,44.1304,44.1925,44.1127,44.1304,45600.0
2012-12-06 11:00:00,49.77,49.82,49.74,49.78,33000.0,44.1393,44.1837,44.1127,44.1482,33000.0
2012-12-06 11:10:00,49.78,49.85,49.75,49.83,43800.0,44.1482,44.2103,44.1216,44.1925,43800.0
2012-12-06 11:20:00,49.84,50.06,49.84,50.06,64800.0,44.2014,44.3965,44.2014,44.3965,64800.0
2012-12-06 11:30:00,50.05,50.12,50.0,50.11,48600.0,44.3876,44.4497,44.3433,44.4409,48600.0
2012-12-06 11:40:00,50.09,50.17,50.06,50.13,49500.0,44.4231,44.4941,44.3965,44.4586,49500.0
2012-12-06 11:50:00,50.16,50.27,50.16,50.2,44700.0,44.4852,44.5828,44.4852,44.5207,44700.0
2012-12-06 12:00:00,50.19,50.22,50.11,50.13,29700.0,44.5118,44.5384,44.4409,44.4586,29700.0
2012-12-06 12:10:00,50.13,50.16,50.08,50.13,56100.0,44.4586,44.4852,44.4142,44.4586,56100.0
2012-12-06 12:20:00,50.13,50.2,50.12,50.13,38700.0,44.4586,44.5207,44.4497,44.4586,38700.0
2012-12-06 12:30:00,50.13,50.21,50.13,50.21,26700.0,44.4586,44.5295,44.4586,44.5295,26700.0
2012-12-06 12:40:00,50.19,50.23,50.14,50.23,20700.0,44.5118,44.5473,44.4675,44.5473,20700.0
2012-12-06 12:50:00,50.25,50.28,50.21,50.23,26100.0,44.565,44.5916,44.5295,44.5473,26100.0
2012-12-06 13:00:00,50.22,50.22,50.14,50.19,59400.0,44.5384,44.5384,44.4675,44.5118,59400.0
2012-12-06 13:10:00,50.19,50.2,50.1,50.16,77100.0,44.5118,44.5207,44.432,44.4852,77100.0
2012-12-06 13:20:00,50.16,50.26,50.16,50.22,24600.0,44.4852,44.5739,44.4852,44.5384,24600.0
2012-12-06 13:30:00,50.22,50.34,50.21,50.34,56700.0,44.5384,44.6448,44.5295,44.6448,56700.0
2012-12-06 13:40:00,50.34,50.4,50.31,50.31,35100.0,44.6448,44.698,44.6182,44.6182,35100.0
2012-12-06 13:50:00,50.32,50.4,50.31,50.38,55500.0,44.6271,44.698,44.6182,44.6803,55500.0
2012-12-06 14:00:00,50.38,50.39,50.21,50.21,33900.0,44.6803,44.6892,44.5295,44.5295,33900.0
2012-12-06 14:10:00,50.23,50.28,50.19,50.19,37500.0,44.5473,44.5916,44.5118,44.5118,37500.0
2012-12-06 14:20:00,50.17,50.27,50.17,50.26,37200.0,44.4941,44.5828,44.4941,44.5739,37200.0
2012-12-06 14:30:00,50.28,50.38,50.27,50.37,90900.0,44.5916,44.6803,44.5828,44.6714,90900.0
2012-12-06 14:40:00,50.37,50.44,50.37,50.39,98700.0,44.6714,44.7335,44.6714,44.6892,98700.0
2012-12-06 14:50:00,50.39,50.41,50.28,50.33,62400.0,44.6892,44.7069,44.5916,44.636,62400.0
2012-12-06 15:00:00,50.34,50.39,50.32,50.32,95400.0,44.6448,44.6892,44.6271,44.6271,95400.0
2012-12-06 15:10:00,50.34,50.38,50.33,50.37,92100.0,44.6448,44.6803,44.636,44.6714,92100.0
2012-12-06 15:20:00,50.37,50.39,50.27,50.28,48300.0,44.6714,44.6892,44.5828,44.5916,48300.0
2012-12-06 15:30:00,50.28,50.36,50.27,50.36,64500.0,44.5916,44.6626,44.5828,44.6626,64500.0
2012-12-06 15:40:00,50.36,50.46,50.35,50.44,153600.0,44.6626,44.7513,44.6537,44.7335,153600.0
2012-12-06 15:50:00,50.44,50.49,50.39,50.41,149700.0,44.7335,44.7779,44.6892,44.7069,149700.0
2012-12-07 09:30:00,50.55,50.62,50.09,50.12,71100.0,44.8311,44.8932,44.4231,44.4497,71100.0
2012-12-07 09:40:00,50.11,50.11,49.87,49.94,75300.0,44.4409,44.4409,44.228,44.2901,75300.0
2012-12-07 09:50:00,49.96,50.0,49.69,49.7,74400.0,44.3078,44.3433,44.0684,44.0772,74400.0
2012-12-07 10:00:00,49.74,50.1,49.73,49.89,72600.0,44.1127,44.432,44.1038,44.2457,72600.0
2012-12-07 10:10:00,49.9,50.07,49.84,49.89,179100.0,44.2546,44.4054,44.2014,44.2457,179100.0
2012-12-07 10:20:00,49.91,49.92,49.63,49.71,139500.0,44.2635,44.2723,44.0152,44.0861,139500.0
2012-12-07 10:30:00,49.72,49.72,49.5,49.57,99600.0,44.095,44.095,43.8999,43.9619,99600.0
2012-12-07 10:40:00,49.55,49.56,49.42,49.46,80100.0,43.9442,43.9531,43.8289,43.8644,80100.0
2012-12-07 10:50:00,49.43,49.49,49.3,49.38,140400.0,43.8378,43.891,43.7225,43.7934,140400.0
2012-12-07 11:00:00,49.41,49.47,49.27,49.27,140100.0,43.82,43.8733,43.6959,43.6959,140100.0
2012-12-07 11:10:00,49.27,49.46,49.27,49.33,131100.0,43.6959,43.8644,43.6959,43.7491,131100.0
2012-12-07 11:20:00,49.35,49.39,49.23,49.29,62100.0,43.7668,43.8023,43.6604,43.7136,62100.0
2012-12-07 11:30:00,49.29,49.34,49.2,49.26,93000.0,43.7136,43.758,43.6338,43.687,93000.0
2012-12-07 11:40:00,49.25,49.31,49.11,49.3,103800.0,43.6781,43.7314,43.554,43.7225,103800.0
2012-12-07 11:50:00,49.31,49.4,49.25,49.34,82500.0,43.7314,43.8112,43.6781,43.758,82500.0
2012-12-07 12:00:00,49.35,49.49,49.33,49.45,81600.0,43.7668,43.891,43.7491,43.8555,81600.0
2012-12-07 12:10:00,49.45,49.53,49.4,49.53,54300.0,43.8555,43.9265,43.8112,43.9265,54300.0
2012-12-07 12:20:00,49.53,49.55,49.43,49.48,78600.0,43.9265,43.9442,43.8378,43.8821,78600.0
2012-12-07 12:30:00,49.47,49.5,49.34,49.35,55200.0,43.8733,43.8999,43.758,43.7668,55200.0
2012-12-07 12:40:00,49.34,49.47,49.33,49.42,41100.0,43.758,43.8733,43.7491,43.8289,41100.0
2012-12-07 12:50:00,49.43,49.45,49.34,49.38,65700.0,43.8378,43.8555,43.758,43.7934,65700.0
2012-12-07 13:00:00,49.37,49.43,49.36,49.42,105900.0,43.7846,43.8378,43.7757,43.8289,105900.0
2012-12-07 13:10:00,49.41,49.56,49.41,49.45,54900.0,43.82,43.9531,43.82,43.8555,54900.0
2012-12-07 13:20:00,49.44,49.64,49.42,49.6,36900.0,43.8467,44.024,43.8289,43.9886,36900.0
2012-12-07 13:30:00,49.61,49.66,49.59,49.63,28800.0,43.9974,44.0418,43.9797,44.0152,28800.0
2012-12-07 13:40:00,49.63,49.63,49.55,49.55,30000.0,44.0152,44.0152,43.9442,43.9442,30000.0
2012-12-07 13:50:00,49.56,49.69,49.56,49.68,47100.0,43.9531,44.0684,43.9531,44.0595,47100.0
2012-12-07 14:00:00,49.68,49.68,49.56,49.57,38100.0,44.0595,44.0595,43.9531,43.9619,38100.0
2012-12-07 14:10:00,49.56,49.67,49.54,49.61,48900.0,43.9531,44.0506,43.9353,43.9974,48900.0
2012-12-07 14:20:00,49.63,49.65,49.61,49.63,31200.0,44.0152,44.0329,43.9974,44.0152,31200.0
2012-12-07 14:30:00,49.62,49.64,49.56,49.56,48900.0,44.0063,44.024,43.9531,43.9531,48900.0
2012-12-07 14:40:00,49.56,49.56,49.43,49.44,62700.0,43.9531,43.9531,43.8378,43.8467,62700.0
2012-12-07 14:50:00,49.44,49.48,49.41,49.44,63300.0,43.8467,43.8821,43.82,43.8467,63300.0
2012-12-07 15:00:00,49.45,49.59,49.44,49.54,87300.0,43.8555,43.9797,43.8467,43.9353,87300.0
2012-12-07 15:10:00,49.54,49.62,49.5,49.55,56100.0,43.9353,44.0063,43.8999,43.9442,56100.0
2012-12-07 15:20:00,49.55,49.64,49.54,49.63,90300.0,43.9442,44.024,43.9353,44.0152,90300.0
2012-12-07 15:30:00,49.64,49.65,49.54,49.57,92700.0,44.024,44.0329,43.9353,43.9619,92700.0
2012-12-07 15:40:00,49.57,49.65,49.52,49.61,134700.0,43.9619,44.0329,43.9176,43.9974,134700.0
2012-12-07 15:50:00,49.61,49.69,49.59,49.63,184500.0,43.9974,44.0684,43.9797,44.0152,184500.0
2012-12-10 09:30:00,49.4,49.73,49.32,49.6,111600.0,43.8112,44.1038,43.7402,43.9886,111600.0
2012-12-10 09:40:00,49.6,49.9,49.56,49.81,37800.0,43.9886,44.2546,43.9531,44.1748,37800.0
2012-12-10 09:50:00,49.79,49.9,49.76,49.9,40800.0,44.1571,44.2546,44.1304,44.2546,40800.0
2012-12-10 10:00:00,49.91,49.91,49.7,49.7,53700.0,44.2635,44.2635,44.0772,44.0772,53700.0
2012-12-10 10:10:00,49.73,49.84,49.61,49.68,42300.0,44.1038,44.2014,43.9974,44.0595,42300.0
2012-12-10 10:20:00,49.68,49.95,49.66,49.9,84600.0,44.0595,44.299,44.0418,44.2546,84600.0
2012-12-10 10:30:00,49.88,50.0,49.88,49.93,57600.0,44.2369,44.3433,44.2369,44.2812,57600.0
2012-12-10 10:40:00,49.93,50.14,49.92,50.1,63900.0,44.2812,44.4675,44.2723,44.432,63900.0
2012-12-10 10:50:00,50.1,50.17,50.05,50.15,58500.0,44.432,44.4941,44.3876,44.4763,58500.0
2012-12-10 11:00:00,50.16,50.17,50.05,50.16,34800.0,44.4852,44.4941,44.3876,44.4852,34800.0
2012-12-10 11:10:00,50.15,50.16,50.06,50.08,31800.0,44.4763,44.4852,44.3965,44.4142,31800.0
2012-12-10 11:20:00,50.08,50.15,49.99,50.09,58500.0,44.4142,44.4763,44.3344,44.4231,58500.0
2012-12-10 11:30:00,50.09,50.09,50.0,50.05,50700.0,44.4231,44.4231,44.3433,44.3876,50700.0
2012-12-10 11:40:00,50.04,50.05,49.94,50.03,80400.0,44.3788,44.3876,44.2901,44.3699,80400.0
2012-12-10 11:50:00,50.0,50.03,49.96,50.0,62100.0,44.3433,44.3699,44.3078,44.3433,62100.0
2012-12-10 12:00:00,50.01,50.12,50.01,50.06,35700.0,44.3522,44.4497,44.3522,44.3965,35700.0
2012-12-10 12:10:00,50.04,50.04,49.97,49.98,42000.0,44.3788,44.3788,44.3167,44.3256,42000.0
2012-12-10 12:20:00,49.99,50.07,49.96,50.0,65700.0,44.3344,44.4054,44.3078,44.3433,65700.0
2012-12-10 12:30:00,50.02,50.02,49.94,50.0,63900.0,44.361,44.361,44.2901,44.3433,63900.0
2012-12-10 12:40:00,50.02,50.04,49.89,49.92,42000.0,44.361,44.3788,44.2457,44.2723,42000.0
2012-12-10 12:50:00,49.92,49.98,49.87,49.98,47400.0,44.2723,44.3256,44.228,44.3256,47400.0
2012-12-10 13:00:00,49.96,50.0,49.91,49.92,25500.0,44.3078,44.3433,44.2635,44.2723,25500.0
2012-12-10 13:10:00,49.91,49.96,49.9,49.92,28200.0,44.2635,44.3078,44.2546,44.2723,28200.0
2012-12-10 13:20:00,49.93,49.96,49.89,49.9,23400.0,44.2812,44.3078,44.2457,44.2546,23400.0
2012-12-10 13:30:00,49.92,49.94,49.87,49.92,39300.0,44.2723,44.2901,44.228,44.2723,39300.0
2012-12-10 13:40:00,49.9,49.95,49.9,49.93,22800.0,44.2546,44.299,44.2546,44.2812,22800.0
2012-12-10 13:50:00,49.93,49.97,49.91,49.94,39300.0,44.2812,44.3167,44.2635,44.2901,39300.0
2012-12-10 14:00:00,49.93,49.97,49.91,49.94,25200.0,44.2812,44.3167,44.2635,44.2901,25200.0
2012-12-10 14:10:00,49.93,49.96,49.89,49.91,40800.0,44.2812,44.3078,44.2457,44.2635,40800.0
2012-12-10 14:20:00,49.91,49.95,49.88,49.89,36000.0,44.2635,44.299,44.2369,44.2457,36000.0
2012-12-10 14:30:00,49.87,49.89,49.76,49.76,39900.0,44.228,44.2457,44.1304,44.1304,39900.0
2012-12-10 14:40:00,49.76,49.8,49.76,49.78,28200.0,44.1304,44.1659,44.1304,44.1482,28200.0
2012-12-10 14:50:00,49.78,49.88,49.78,49.88,34500.0,44.1482,44.2369,44.1482,44.2369,34500.0
2012-12-10 15:00:00,49.88,49.88,49.83,49.87,35700.0,44.2369,44.2369,44.1925,44.228,35700.0
2012-12-10 15:10:00,49.88,49.95,49.83,49.89,44400.0,44.2369,44.299,44.1925,44.2457,44400.0
2012-12-10 15:20:00,49.9,50.0,49.89,49.97,48000.0,44.2546,44.3433,44.2457,44.3167,48000.0
2012-12-10 15:30:00,49.94,50.0,49.89,49.99,63600.0,44.2901,44.3433,44.2457,44.3344,63600.0
2012-12-10 15:40:00,49.98,49.98,49.87,49.87,54300.0,44.3256,44.3256,44.228,44.228,54300.0
2012-12-10 15:50:00,49.88,49.95,49.88,49.93,112500.0,44.2369,44.299,44.2369,44.2812,112500.0
2012-12-11 09:30:00,49.92,50.33,49.92,50.21,39300.0,44.2723,44.636,44.2723,44.5295,39300.0
2012-12-11 09:40:00,50.22,50.22,49.87,49.89,67800.0,44.5384,44.5384,44.228,44.2457,67800.0
2012-12-11 09:50:00,49.88,50.02,49.86,49.99,21900.0,44.2369,44.361,44.2191,44.3344,21900.0
2012-12-11 10:00:00,49.97,50.08,49.92,50.03,84900.0,44.3167,44.4142,44.2723,44.3699,84900.0
2012-12-11 10:10:00,50.03,50.08,49.98,49.98,52500.0,44.3699,44.4142,44.3256,44.3256,52500.0
2012-12-11 10:20:00,49.96,49.96,49.85,49.87,47100.0,44.3078,44.3078,44.2103,44.228,47100.0
2012-12-11 10:30:00,49.87,50.04,49.84,49.99,58800.0,44.228,44.3788,44.2014,44.3344,58800.0
2012-12-11 10:40:00,50.02,50.08,50.0,50.04,58200.0,44.361,44.4142,44.3433,44.3788,58200.0
2012-12-11 10:50:00,50.04,50.14,50.0,50.02,20400.0,44.3788,44.4675,44.3433,44.361,20400.0
2012-12-11 11:00:00,50.0,50.07,50.0,50.04,45000.0,44.3433,44.4054,44.3433,44.3788,45000.0
2012-12-11 11:10:00,50.03,50.04,50.0,50.02,27900.0,44.3699,44.3788,44.3433,44.361,27900.0
2012-12-11 11:20:00,50.02,50.11,50.0,50.06,59100.0,44.361,44.4409,44.3433,44.3965,59100.0
2012-12-11 11:30:00,50.08,50.09,50.02,50.05,20100.0,44.4142,44.4231,44.361,44.3876,20100.0
2012-12-11 11:40:00,50.04,50.11,50.03,50.08,22200.0,44.3788,44.4409,44.3699,44.4142,22200.0
2012-12-11 11:50:00,50.1,50.14,50.01,50.02,24300.0,44.432,44.4675,44.3522,44.361,24300.0
2012-12-11 12:00:00,50.05,50.1,50.0,50.03,54900.0,44.3876,44.432,44.3433,44.3699,54900.0
2012-12-11 12:10:00,50.04,50.08,50.03,50.05,17400.0,44.3788,44.4142,44.3699,44.3876,17400.0
2012-12-11 12:20:00,50.04,50.12,50.02,50.07,24000.0,44.3788,44.4497,44.361,44.4054,24000.0
2012-12-11 12:30:00,50.07,50.13,50.06,50.09,24000.0,44.4054,44.4586,44.3965,44.4231,24000.0
2012-12-11 12:40:00,50.09,50.13,50.06,50.1,29100.0,44.4231,44.4586,44.3965,44.432,29100.0
2012-12-11 12:50:00,50.1,50.1,50.05,50.08,25200.0,44.432,44.432,44.3876,44.4142,25200.0
2012-12-11 13:00:00,50.08,50.13,50.06,50.07,20700.0,44.4142,44.4586,44.3965,44.4054,20700.0
2012-12-11 13:10:00,50.09,50.18,50.08,50.18,80100.0,44.4231,44.5029,44.4142,44.5029,80100.0
2012-12-11 13:20:00,50.18,50.2,50.17,50.19,81900.0,44.5029,44.5207,44.4941,44.5118,81900.0
2012-12-11 13:30:00,50.2,50.2,50.17,50.18,37200.0,44.5207,44.5207,44.4941,44.5029,37200.0
2012-12-11 13:40:00,50.18,50.2,50.18,50.19,49200.0,44.5029,44.5207,44.5029,44.5118,49200.0
2012-12-11 13:50:00,50.19,50.3,50.18,50.27,154200.0,44.5118,44.6094,44.5029,44.5828,154200.0
2012-12-11 14:00:00,50.27,50.28,50.19,50.2,37500.0,44.5828,44.5916,44.5118,44.5207,37500.0
2012-12-11 14:10:00,50.2,50.21,50.11,50.14,23100.0,44.5207,44.5295,44.4409,44.4675,23100.0
2012-12-11 14:20:00,50.13,50.16,50.1,50.13,29400.0,44.4586,44.4852,44.432,44.4586,29400.0
2012-12-11 14:30:00,50.12,50.15,50.09,50.12,48600.0,44.4497,44.4763,44.4231,44.4497,48600.0
2012-12-11 14:40:00,50.11,50.15,50.06,50.08,77400.0,44.4409,44.4763,44.3965,44.4142,77400.0
2012-12-11 14:50:00,50.07,50.1,50.0,50.02,62100.0,44.4054,44.432,44.3433,44.361,62100.0
2012-12-11 15:00:00,50.01,50.01,49.84,49.86,55800.0,44.3522,44.3522,44.2014,44.2191,55800.0
2012-12-11 15:10:00,49.86,49.9,49.83,49.87,36600.0,44.2191,44.2546,44.1925,44.228,36600.0
2012-12-11 15:20:00,49.88,49.93,49.84,49.91,48300.0,44.2369,44.2812,44.2014,44.2635,48300.0
2012-12-11 15:30:00,49.93,50.02,49.9,49.93,51600.0,44.2812,44.361,44.2546,44.2812,51600.0
2012-12-11 15:40:00,49.95,50.05,49.89,49.9,99300.0,44.299,44.3876,44.2457,44.2546,99300.0
2012-12-11 15:50:00,49.91,49.97,49.89,49.96,156900.0,44.2635,44.3167,44.2457,44.3078,156900.0
2012-12-12 09:30:00,50.01,50.16,49.71,49.72,76800.0,44.3522,44.4852,44.0861,44.095,76800.0
2012-12-12 09:40:00,49.71,49.83,49.67,49.69,61500.0,44.0861,44.1925,44.0506,44.0684,61500.0
2012-12-12 09:50:00,49.72,49.73,49.43,49.46,52500.0,44.095,44.1038,43.8378,43.8644,52500.0
2012-12-12 10:00:00,49.46,49.5,49.37,49.48,82200.0,43.8644,43.8999,43.7846,43.8821,82200.0
2012-12-12 10:10:00,49.5,49.6,49.46,49.52,58500.0,43.8999,43.9886,43.8644,43.9176,58500.0
2012-12-12 10:20:00,49.52,49.76,49.51,49.72,65100.0,43.9176,44.1304,43.9087,44.095,65100.0
2012-12-12 10:30:00,49.72,49.72,49.6,49.63,55200.0,44.095,44.095,43.9886,44.0152,55200.0
2012-12-12 10:40:00,49.62,49.76,49.61,49.71,129000.0,44.0063,44.1304,43.9974,44.0861,129000.0
2012-12-12 10:50:00,49.71,49.74,49.67,49.71,140400.0,44.0861,44.1127,44.0506,44.0861,140400.0
2012-12-12 11:00:00,49.72,49.81,49.66,49.81,99000.0,44.095,44.1748,44.0418,44.1748,99000.0
2012-12-12 11:10:00,49.78,49.88,49.77,49.85,73500.0,44.1482,44.2369,44.1393,44.2103,73500.0
2012-12-12 11:20:00,49.87,49.91,49.71,49.79,64200.0,44.228,44.2635,44.0861,44.1571,64200.0
2012-12-12 11:30:00,49.78,49.78,49.72,49.72,21600.0,44.1482,44.1482,44.095,44.095,21600.0
2012-12-12 11:40:00,49.72,49.73,49.63,49.66,24300.0,44.095,44.1038,44.0152,44.0418,24300.0
2012-12-12 11:50:00,49.66,49.71,49.6,49.6,17400.0,44.0418,44.0861,43.9886,43.9886,17400.0
2012-12-12 12:00:00,49.6,49.64,49.58,49.63,11100.0,43.9886,44.024,43.9708,44.0152,11100.0
2012-12-12 12:10:00,49.62,49.66,49.59,49.63,37200.0,44.0063,44.0418,43.9797,44.0152,37200.0
2012-12-12 12:20:00,49.61,49.65,49.59,49.64,17100.0,43.9974,44.0329,43.9797,44.024,17100.0
2012-12-12 12:30:00,49.58,49.7,49.46,49.66,46500.0,43.9708,44.0772,43.8644,44.0418,46500.0
2012-12-12 12:40:00,49.69,49.72,49.6,49.69,28500.0,44.0684,44.095,43.9886,44.0684,28500.0
2012-12-12 12:50:00,49.69,49.79,49.68,49.7,57900.0,44.0684,44.1571,44.0595,44.0772,57900.0
2012-12-12 13:00:00,49.72,49.73,49.61,49.67,48600.0,44.095,44.1038,43.9974,44.0506,48600.0
2012-12-12 13:10:00,49.66,49.66,49.59,49.61,48300.0,44.0418,44.0418,43.9797,43.9974,48300.0
2012-12-12 13:20:00,49.63,49.67,49.61,49.61,37200.0,44.0152,44.0506,43.9974,43.9974,37200.0
2012-12-12 13:30:00,49.63,49.68,49.61,49.67,33300.0,44.0152,44.0595,43.9974,44.0506,33300.0
2012-12-12 13:40:00,49.66,49.7,49.56,49.59,66600.0,44.0418,44.0772,43.9531,43.9797,66600.0
2012-12-12 13:50:00,49.59,49.63,49.56,49.6,28500.0,43.9797,44.0152,43.9531,43.9886,28500.0
2012-12-12 14:00:00,49.6,49.65,49.57,49.65,34200.0,43.9886,44.0329,43.9619,44.0329,34200.0
2012-12-12 14:10:00,49.65,49.66,49.55,49.56,28500.0,44.0329,44.0418,43.9442,43.9531,28500.0
2012-12-12 14:20:00,49.56,49.59,49.42,49.47,80700.0,43.9531,43.9797,43.8289,43.8733,80700.0
2012-12-12 14:30:00,49.46,49.47,49.41,49.43,81900.0,43.8644,43.8733,43.82,43.8378,81900.0
2012-12-12 14:40:00,49.43,49.49,49.39,49.39,68100.0,43.8378,43.891,43.8023,43.8023,68100.0
2012-12-12 14:50:00,49.38,49.43,49.33,49.38,104400.0,43.7934,43.8378,43.7491,43.7934,104400.0
2012-12-12 15:00:00,49.36,49.38,49.31,49.31,70800.0,43.7757,43.7934,43.7314,43.7314,70800.0
2012-12-12 15:10:00,49.31,49.35,49.29,49.33,86700.0,43.7314,43.7668,43.7136,43.7491,86700.0
2012-12-12 15:20:00,49.33,49.34,49.17,49.24,56400.0,43.7491,43.758,43.6072,43.6693,56400.0
2012-12-12 15:30:00,49.23,49.27,49.13,49.14,73800.0,43.6604,43.6959,43.5717,43.5806,73800.0
2012-12-12 15:40:00,49.14,49.3,49.13,49.3,119700.0,43.5806,43.7225,43.5717,43.7225,119700.0
2012-12-12 15:50:00,49.28,49.29,49.18,49.27,158700.0,43.7048,43.7136,43.6161,43.6959,158700.0
2012-12-13 09:30:00,49.21,49.56,49.16,49.54,108600.0,43.6427,43.9531,43.5983,43.9353,108600.0
2012-12-13 09:40:00,49.5,49.57,49.43,49.51,78300.0,43.8999,43.9619,43.8378,43.9087,78300.0
2012-12-13 09:50:00,49.56,49.64,49.51,49.62,136800.0,43.9531,44.024,43.9087,44.0063,136800.0
2012-12-13 10:00:00,49.62,49.7,49.57,49.7,104700.0,44.0063,44.0772,43.9619,44.0772,104700.0
2012-12-13 10:10:00,49.69,49.72,49.57,49.66,114000.0,44.0684,44.095,43.9619,44.0418,114000.0
2012-12-13 10:20:00,49.66,49.89,49.62,49.8,183000.0,44.0418,44.2457,44.0063,44.1659,183000.0
2012-12-13 10:30:00,49.79,49.8,49.58,49.63,111600.0,44.1571,44.1659,43.9708,44.0152,111600.0
2012-12-13 10:40:00,49.62,49.63,49.5,49.53,48600.0,44.0063,44.0152,43.8999,43.9265,48600.0
2012-12-13 10:50:00,49.52,49.6,49.5,49.56,39600.0,43.9176,43.9886,43.8999,43.9531,39600.0
2012-12-13 11:00:00,49.58,49.6,49.54,49.58,66300.0,43.9708,43.9886,43.9353,43.9708,66300.0
2012-12-13 11:10:00,49.56,49.57,49.4,49.52,54300.0,43.9531,43.9619,43.8112,43.9176,54300.0
2012-12-13 11:20:00,49.52,49.53,49.33,49.5,48000.0,43.9176,43.9265,43.7491,43.8999,48000.0
2012-12-13 11:30:00,49.5,49.5,49.27,49.31,64500.0,43.8999,43.8999,43.6959,43.7314,64500.0
2012-12-13 11:40:00,49.31,49.31,49.05,49.16,90600.0,43.7314,43.7314,43.5008,43.5983,90600.0
2012-12-13 11:50:00,49.18,49.3,49.15,49.3,21300.0,43.6161,43.7225,43.5895,43.7225,21300.0
2012-12-13 12:00:00,49.3,49.33,49.18,49.25,25500.0,43.7225,43.7491,43.6161,43.6781,25500.0
2012-12-13 12:10:00,49.29,49.29,49.13,49.13,16200.0,43.7136,43.7136,43.5717,43.5717,16200.0
2012-12-13 12:20:00,49.11,49.16,49.06,49.07,23700.0,43.554,43.5983,43.5096,43.5185,23700.0
2012-12-13 12:30:00,49.08,49.1,48.95,48.98,66900.0,43.5274,43.5451,43.4121,43.4387,66900.0
2012-12-13 12:40:00,48.98,49.03,48.92,49.01,38700.0,43.4387,43.483,43.3855,43.4653,38700.0
2012-12-13 12:50:00,49.04,49.07,48.99,48.99,19500.0,43.4919,43.5185,43.4476,43.4476,19500.0
2012-12-13 13:00:00,48.99,49.04,48.89,48.93,57900.0,43.4476,43.4919,43.3589,43.3944,57900.0
2012-12-13 13:10:00,48.95,49.01,48.83,48.97,45900.0,43.4121,43.4653,43.3057,43.4298,45900.0
2012-12-13 13:20:00,48.98,49.01,48.96,48.99,13500.0,43.4387,43.4653,43.421,43.4476,13500.0
2012-12-13 13:30:00,48.97,49.08,48.96,49.06,25500.0,43.4298,43.5274,43.421,43.5096,25500.0
2012-12-13 13:40:00,49.05,49.05,48.98,49.02,37500.0,43.5008,43.5008,43.4387,43.4742,37500.0
2012-12-13 13:50:00,49.02,49.14,49.0,49.09,84600.0,43.4742,43.5806,43.4564,43.5362,84600.0
2012-12-13 14:00:00,49.1,49.18,49.0,49.04,50700.0,43.5451,43.6161,43.4564,43.4919,50700.0
2012-12-13 14:10:00,49.04,49.12,49.04,49.1,56700.0,43.4919,43.5629,43.4919,43.5451,56700.0
2012-12-13 14:20:00,49.1,49.12,49.03,49.06,60600.0,43.5451,43.5629,43.483,43.5096,60600.0
2012-12-13 14:30:00,49.03,49.08,48.99,49.06,40800.0,43.483,43.5274,43.4476,43.5096,40800.0
2012-12-13 14:40:00,49.07,49.14,49.06,49.12,26700.0,43.5185,43.5806,43.5096,43.5629,26700.0
2012-12-13 14:50:00,49.12,49.27,49.12,49.25,124800.0,43.5629,43.6959,43.5629,43.6781,124800.0
2012-12-13 15:00:00,49.25,49.3,49.18,49.21,37500.0,43.6781,43.7225,43.6161,43.6427,37500.0
2012-12-13 15:10:00,49.2,49.22,48.99,49.0,103500.0,43.6338,43.6515,43.4476,43.4564,103500.0
2012-12-13 15:20:00,49.0,49.05,48.98,49.05,35700.0,43.4564,43.5008,43.4387,43.5008,35700.0
2012-12-13 15:30:00,49.06,49.17,49.03,49.14,47400.0,43.5096,43.6072,43.483,43.5806,47400.0
2012-12-13 15:40:00,49.13,49.22,49.07,49.13,92400.0,43.5717,43.6515,43.5185,43.5717,92400.0
2012-12-13 15:50:00,49.13,49.18,49.07,49.09,155400.0,43.5717,43.6161,43.5185,43.5362,155400.0
2012-12-14 09:30:00,48.99,49.49,48.99,49.35,91200.0,43.4476,43.891,43.4476,43.7668,91200.0
2012-12-14 09:40:00,49.44,49.44,49.22,49.24,53400.0,43.8467,43.8467,43.6515,43.6693,53400.0
2012-12-14 09:50:00,49.23,49.34,49.14,49.14,126000.0,43.6604,43.758,43.5806,43.5806,126000.0
2012-12-14 10:00:00,49.17,49.31,49.17,49.21,61500.0,43.6072,43.7314,43.6072,43.6427,61500.0
2012-12-14 10:10:00,49.22,49.42,49.0,49.23,164700.0,43.6515,43.8289,43.4564,43.6604,164700.0
2012-12-14 10:20:00,49.23,49.35,49.2,49.29,46800.0,43.6604,43.7668,43.6338,43.7136,46800.0
2012-12-14 10:30:00,49.3,49.37,49.27,49.36,56700.0,43.7225,43.7846,43.6959,43.7757,56700.0
2012-12-14 10:40:00,49.36,49.54,49.36,49.48,45600.0,43.7757,43.9353,43.7757,43.8821,45600.0
2012-12-14 10:50:00,49.48,49.53,49.43,49.44,49800.0,43.8821,43.9265,43.8378,43.8467,49800.0
2012-12-14 11:00:00,49.44,49.47,49.33,49.47,43500.0,43.8467,43.8733,43.7491,43.8733,43500.0
2012-12-14 11:10:00,49.45,49.45,49.33,49.35,81600.0,43.8555,43.8555,43.7491,43.7668,81600.0
2012-12-14 11:20:00,49.37,49.44,49.33,49.37,33600.0,43.7846,43.8467,43.7491,43.7846,33600.0
2012-12-14 11:30:00,49.36,49.37,49.24,49.27,61800.0,43.7757,43.7846,43.6693,43.6959,61800.0
2012-12-14 11:40:00,49.29,49.31,49.24,49.29,36300.0,43.7136,43.7314,43.6693,43.7136,36300.0
2012-12-14 11:50:00,49.27,49.3,49.26,49.28,41100.0,43.6959,43.7225,43.687,43.7048,41100.0
2012-12-14 12:00:00,49.28,49.34,49.26,49.3,19800.0,43.7048,43.758,43.687,43.7225,19800.0
2012-12-14 12:10:00,49.29,49.34,49.26,49.26,27300.0,43.7136,43.758,43.687,43.687,27300.0
2012-12-14 12:20:00,49.26,49.31,49.23,49.3,23400.0,43.687,43.7314,43.6604,43.7225,23400.0
2012-12-14 12:30:00,49.29,49.33,49.24,49.29,32100.0,43.7136,43.7491,43.6693,43.7136,32100.0
2012-12-14 12:40:00,49.27,49.29,49.25,49.27,24300.0,43.6959,43.7136,43.6781,43.6959,24300.0
2012-12-14 12:50:00,49.26,49.26,49.22,49.25,20400.0,43.687,43.687,43.6515,43.6781,20400.0
2012-12-14 13:00:00,49.26,49.29,49.23,49.28,19800.0,43.687,43.7136,43.6604,43.7048,19800.0
2012-12-14 13:10:00,49.26,49.29,49.26,49.28,61200.0,43.687,43.7136,43.687,43.7048,61200.0
2012-12-14 13:20:00,49.27,49.36,49.27,49.35,30300.0,43.6959,43.7757,43.6959,43.7668,30300.0
2012-12-14 13:30:00,49.34,49.35,49.29,49.29,21300.0,43.758,43.7668,43.7136,43.7136,21300.0
2012-12-14 13:40:00,49.3,49.38,49.3,49.38,26700.0,43.7225,43.7934,43.7225,43.7934,26700.0
2012-12-14 13:50:00,49.39,49.44,49.36,49.44,30600.0,43.8023,43.8467,43.7757,43.8467,30600.0
2012-12-14 14:00:00,49.42,49.49,49.41,49.46,45000.0,43.8289,43.891,43.82,43.8644,45000.0
2012-12-14 14:10:00,49.48,49.5,49.47,49.5,35700.0,43.8821,43.8999,43.8733,43.8999,35700.0
2012-12-14 14:20:00,49.5,49.55,49.5,49.5,39000.0,43.8999,43.9442,43.8999,43.8999,39000.0
2012-12-14 14:30:00,49.49,49.5,49.43,49.46,34500.0,43.891,43.8999,43.8378,43.8644,34500.0
2012-12-14 14:40:00,49.46,49.47,49.42,49.42,32400.0,43.8644,43.8733,43.8289,43.8289,32400.0
2012-12-14 14:50:00,49.42,49.46,49.35,49.35,35700.0,43.8289,43.8644,43.7668,43.7668,35700.0
2012-12-14 15:00:00,49.35,49.37,49.29,49.31,51300.0,43.7668,43.7846,43.7136,43.7314,51300.0
2012-12-14 15:10:00,49.3,49.38,49.3,49.34,52500.0,43.7225,43.7934,43.7225,43.758,52500.0
2012-12-14 15:20:00,49.33,49.4,49.33,49.36,141300.0,43.7491,43.8112,43.7491,43.7757,141300.0
2012-12-14 15:30:00,49.37,49.4,49.35,49.36,67500.0,43.7846,43.8112,43.7668,43.7757,67500.0
2012-12-14 15:40:00,49.36,49.38,49.28,49.29,196800.0,43.7757,43.7934,43.7048,43.7136,196800.0
2012-12-14 15:50:00,49.28,49.41,49.25,49.41,352500.0,43.7048,43.82,43.6781,43.82,352500.0
2012-12-17 09:30:00,49.86,50.37,49.5,50.35,273300.0,44.2191,44.6714,43.8999,44.6537,273300.0
2012-12-17 09:40:00,50.32,50.5,50.29,50.29,120300.0,44.6271,44.7867,44.6005,44.6005,120300.0
2012-12-17 09:50:00,50.26,50.5,50.26,50.33,82500.0,44.5739,44.7867,44.5739,44.636,82500.0
2012-12-17 10:00:00,50.3,50.36,50.22,50.33,223800.0,44.6094,44.6626,44.5384,44.636,223800.0
2012-12-17 10:10:00,50.31,50.37,50.24,50.27,73500.0,44.6182,44.6714,44.5561,44.5828,73500.0
2012-12-17 10:20:00,50.25,50.35,50.21,50.35,71400.0,44.565,44.6537,44.5295,44.6537,71400.0
2012-12-17 10:30:00,50.32,50.41,50.27,50.36,63900.0,44.6271,44.7069,44.5828,44.6626,63900.0
2012-12-17 10:40:00,50.34,50.46,50.33,50.38,64200.0,44.6448,44.7513,44.636,44.6803,64200.0
2012-12-17 10:50:00,50.36,50.39,50.33,50.36,42000.0,44.6626,44.6892,44.636,44.6626,42000.0
2012-12-17 11:00:00,50.36,50.45,50.36,50.44,59700.0,44.6626,44.7424,44.6626,44.7335,59700.0
2012-12-17 11:10:00,50.42,50.85,50.42,50.85,126900.0,44.7158,45.0971,44.7158,45.0971,126900.0
2012-12-17 11:20:00,50.82,50.84,50.56,50.56,61800.0,45.0705,45.0883,44.8399,44.8399,61800.0
2012-12-17 11:30:00,50.54,50.63,50.49,50.49,48900.0,44.8222,44.902,44.7779,44.7779,48900.0
2012-12-17 11:40:00,50.48,50.64,50.48,50.56,44100.0,44.769,44.9109,44.769,44.8399,44100.0
2012-12-17 11:50:00,50.56,50.74,50.56,50.64,68400.0,44.8399,44.9996,44.8399,44.9109,68400.0
2012-12-17 12:00:00,50.62,50.64,50.56,50.63,44700.0,44.8932,44.9109,44.8399,44.902,44700.0
2012-12-17 12:10:00,50.61,50.71,50.61,50.68,41400.0,44.8843,44.973,44.8843,44.9464,41400.0
2012-12-17 12:20:00,50.68,50.8,50.68,50.8,54300.0,44.9464,45.0528,44.9464,45.0528,54300.0
2012-12-17 12:30:00,50.79,50.83,50.76,50.8,44100.0,45.0439,45.0794,45.0173,45.0528,44100.0
2012-12-17 12:40:00,50.79,50.82,50.78,50.8,49500.0,45.0439,45.0705,45.0351,45.0528,49500.0
2012-12-17 12:50:00,50.79,50.89,50.78,50.89,48000.0,45.0439,45.1326,45.0351,45.1326,48000.0
2012-12-17 13:00:00,50.87,50.93,50.87,50.88,52800.0,45.1149,45.1681,45.1149,45.1237,52800.0
2012-12-17 13:10:00,50.88,50.96,50.85,50.87,75600.0,45.1237,45.1947,45.0971,45.1149,75600.0
2012-12-17 13:20:00,50.85,50.88,50.79,50.86,43800.0,45.0971,45.1237,45.0439,45.106,43800.0
2012-12-17 13:30:00,50.85,50.89,50.81,50.81,51000.0,45.0971,45.1326,45.0617,45.0617,51000.0
2012-12-17 13:40:00,50.81,50.86,50.75,50.81,75900.0,45.0617,45.106,45.0084,45.0617,75900.0
2012-12-17 13:50:00,50.8,50.83,50.76,50.83,45000.0,45.0528,45.0794,45.0173,45.0794,45000.0
2012-12-17 14:00:00,50.82,50.96,50.82,50.91,75600.0,45.0705,45.1947,45.0705,45.1503,75600.0
2012-12-17 14:10:00,50.9,50.93,50.83,50.87,55200.0,45.1415,45.1681,45.0794,45.1149,55200.0
2012-12-17 14:20:00,50.86,50.92,50.84,50.91,81300.0,45.106,45.1592,45.0883,45.1503,81300.0
2012-12-17 14:30:00,50.91,50.93,50.83,50.88,117600.0,45.1503,45.1681,45.0794,45.1237,117600.0
2012-12-17 14:40:00,50.86,50.92,50.83,50.91,97200.0,45.106,45.1592,45.0794,45.1503,97200.0
2012-12-17 14:50:00,50.9,50.96,50.89,50.95,59400.0,45.1415,45.1947,45.1326,45.1858,59400.0
2012-12-17 15:00:00,50.94,50.98,50.85,50.96,94500.0,45.177,45.2124,45.0971,45.1947,94500.0
2012-12-17 15:10:00,50.96,50.98,50.86,50.86,93300.0,45.1947,45.2124,45.106,45.106,93300.0
2012-12-17 15:20:00,50.86,50.9,50.83,50.87,55500.0,45.106,45.1415,45.0794,45.1149,55500.0
2012-12-17 15:30:00,50.87,50.98,50.86,50.94,86100.0,45.1149,45.2124,45.106,45.177,86100.0
2012-12-17 15:40:00,50.94,51.02,50.91,51.01,167700.0,45.177,45.2479,45.1503,45.239,167700.0
2012-12-17 15:50:00,51.01,51.17,51.0,51.15,527700.0,45.239,45.3809,45.2302,45.3632,527700.0
2012-12-18 09:30:00,51.36,51.39,51.0,51.02,163800.0,45.5494,45.576,45.2302,45.2479,163800.0
2012-12-18 09:40:00,51.01,51.02,50.62,50.68,148200.0,45.239,45.2479,44.8932,44.9464,148200.0
2012-12-18 09:50:00,50.62,50.68,50.34,50.44,143700.0,44.8932,44.9464,44.6448,44.7335,143700.0
2012-12-18 10:00:00,50.44,50.69,50.44,50.61,94500.0,44.7335,44.9552,44.7335,44.8843,94500.0
2012-12-18 10:10:00,50.6,50.91,50.6,50.78,106800.0,44.8754,45.1503,44.8754,45.0351,106800.0
2012-12-18 10:20:00,50.77,50.89,50.73,50.85,34500.0,45.0262,45.1326,44.9907,45.0971,34500.0
2012-12-18 10:30:00,50.85,51.08,50.82,51.04,122100.0,45.0971,45.3011,45.0705,45.2656,122100.0
2012-12-18 10:40:00,51.03,51.1,50.97,51.05,77400.0,45.2568,45.3188,45.2036,45.2745,77400.0
2012-12-18 10:50:00,51.06,51.15,51.04,51.04,71400.0,45.2834,45.3632,45.2656,45.2656,71400.0
2012-12-18 11:00:00,51.04,51.08,50.93,50.94,99600.0,45.2656,45.3011,45.1681,45.177,99600.0
2012-12-18 11:10:00,50.93,51.06,50.93,51.03,115500.0,45.1681,45.2834,45.1681,45.2568,115500.0
2012-12-18 11:20:00,51.02,51.04,50.91,50.93,73500.0,45.2479,45.2656,45.1503,45.1681,73500.0
2012-12-18 11:30:00,50.94,50.95,50.9,50.9,80400.0,45.177,45.1858,45.1415,45.1415,80400.0
2012-12-18 11:40:00,50.9,50.91,50.84,50.88,33300.0,45.1415,45.1503,45.0883,45.1237,33300.0
2012-12-18 11:50:00,50.87,50.88,50.8,50.85,61500.0,45.1149,45.1237,45.0528,45.0971,61500.0
2012-12-18 12:00:00,50.82,50.88,50.81,50.82,29400.0,45.0705,45.1237,45.0617,45.0705,29400.0
2012-12-18 12:10:00,50.83,50.86,50.73,50.74,84300.0,45.0794,45.106,44.9907,44.9996,84300.0
2012-12-18 12:20:00,50.74,50.8,50.72,50.72,36900.0,44.9996,45.0528,44.9818,44.9818,36900.0
2012-12-18 12:30:00,50.72,50.86,50.7,50.86,39300.0,44.9818,45.106,44.9641,45.106,39300.0
2012-12-18 12:40:00,50.86,50.95,50.82,50.85,25800.0,45.106,45.1858,45.0705,45.0971,25800.0
2012-12-18 12:50:00,50.87,50.91,50.82,50.91,18900.0,45.1149,45.1503,45.0705,45.1503,18900.0
2012-12-18 13:00:00,50.88,50.92,50.86,50.9,26100.0,45.1237,45.1592,45.106,45.1415,26100.0
2012-12-18 13:10:00,50.9,50.95,50.81,50.92,43500.0,45.1415,45.1858,45.0617,45.1592,43500.0
2012-12-18 13:20:00,50.89,50.9,50.83,50.83,20700.0,45.1326,45.1415,45.0794,45.0794,20700.0
2012-12-18 13:30:00,50.83,50.84,50.76,50.81,57300.0,45.0794,45.0883,45.0173,45.0617,57300.0
2012-12-18 13:40:00,50.8,50.85,50.79,50.81,22500.0,45.0528,45.0971,45.0439,45.0617,22500.0
2012-12-18 13:50:00,50.81,50.81,50.76,50.8,54900.0,45.0617,45.0617,45.0173,45.0528,54900.0
2012-12-18 14:00:00,50.79,50.82,50.72,50.79,94500.0,45.0439,45.0705,44.9818,45.0439,94500.0
2012-12-18 14:10:00,50.79,50.84,50.71,50.75,34500.0,45.0439,45.0883,44.973,45.0084,34500.0
2012-12-18 14:20:00,50.73,50.76,50.68,50.69,69000.0,44.9907,45.0173,44.9464,44.9552,69000.0
2012-12-18 14:30:00,50.68,50.77,50.68,50.73,75300.0,44.9464,45.0262,44.9464,44.9907,75300.0
2012-12-18 14:40:00,50.71,50.79,50.71,50.75,60900.0,44.973,45.0439,44.973,45.0084,60900.0
2012-12-18 14:50:00,50.74,50.77,50.71,50.72,52800.0,44.9996,45.0262,44.973,44.9818,52800.0
2012-12-18 15:00:00,50.71,50.8,50.71,50.8,40500.0,44.973,45.0528,44.973,45.0528,40500.0
2012-12-18 15:10:00,50.78,50.85,50.78,50.8,40200.0,45.0351,45.0971,45.0351,45.0528,40200.0
2012-12-18 15:20:00,50.79,50.82,50.77,50.79,50100.0,45.0439,45.0705,45.0262,45.0439,50100.0
2012-12-18 15:30:00,50.78,50.84,50.77,50.78,93900.0,45.0351,45.0883,45.0262,45.0351,93900.0
2012-12-18 15:40:00,50.77,50.78,50.62,50.68,251700.0,45.0262,45.0351,44.8932,44.9464,251700.0
2012-12-18 15:50:00,50.68,50.81,50.64,50.74,445200.0,44.9464,45.0617,44.9109,44.9996,445200.0
2012-12-19 09:30:00,50.88,50.88,50.29,50.29,93300.0,45.1237,45.1237,44.6005,44.6005,93300.0
2012-12-19 09:40:00,50.32,50.42,50.17,50.17,88200.0,44.6271,44.7158,44.4941,44.4941,88200.0
2012-12-19 09:50:00,50.17,50.24,50.13,50.17,176100.0,44.4941,44.5561,44.4586,44.4941,176100.0
2012-12-19 10:00:00,50.18,50.24,50.13,50.17,113700.0,44.5029,44.5561,44.4586,44.4941,113700.0
2012-12-19 10:10:00,50.17,50.25,50.11,50.13,86400.0,44.4941,44.565,44.4409,44.4586,86400.0
2012-12-19 10:20:00,50.13,50.2,50.11,50.14,100800.0,44.4586,44.5207,44.4409,44.4675,100800.0
2012-12-19 10:30:00,50.12,50.18,50.11,50.16,140700.0,44.4497,44.5029,44.4409,44.4852,140700.0
2012-12-19 10:40:00,50.16,50.24,50.11,50.24,87600.0,44.4852,44.5561,44.4409,44.5561,87600.0
2012-12-19 10:50:00,50.24,50.28,50.13,50.19,71400.0,44.5561,44.5916,44.4586,44.5118,71400.0
2012-12-19 11:00:00,50.19,50.25,50.18,50.21,90600.0,44.5118,44.565,44.5029,44.5295,90600.0
2012-12-19 11:10:00,50.22,50.23,50.18,50.22,69600.0,44.5384,44.5473,44.5029,44.5384,69600.0
2012-12-19 11:20:00,50.22,50.23,50.14,50.17,196500.0,44.5384,44.5473,44.4675,44.4941,196500.0
2012-12-19 11:30:00,50.17,50.33,50.17,50.27,90000.0,44.4941,44.636,44.4941,44.5828,90000.0
2012-12-19 11:40:00,50.27,50.33,50.25,50.29,63900.0,44.5828,44.636,44.565,44.6005,63900.0
2012-12-19 11:50:00,50.3,50.3,50.22,50.22,54900.0,44.6094,44.6094,44.5384,44.5384,54900.0
2012-12-19 12:00:00,50.24,50.3,50.19,50.26,63300.0,44.5561,44.6094,44.5118,44.5739,63300.0
2012-12-19 12:10:00,50.26,50.28,50.17,50.18,46500.0,44.5739,44.5916,44.4941,44.5029,46500.0
2012-12-19 12:20:00,50.18,50.22,50.09,50.1,77700.0,44.5029,44.5384,44.4231,44.432,77700.0
2012-12-19 12:30:00,50.11,50.14,50.06,50.1,56700.0,44.4409,44.4675,44.3965,44.432,56700.0
2012-12-19 12:40:00,50.11,50.25,50.11,50.2,88500.0,44.4409,44.565,44.4409,44.5207,88500.0
2012-12-19 12:50:00,50.19,50.21,50.09,50.12,45900.0,44.5118,44.5295,44.4231,44.4497,45900.0
2012-12-19 13:00:00,50.14,50.18,50.07,50.17,53700.0,44.4675,44.5029,44.4054,44.4941,53700.0
2012-12-19 13:10:00,50.17,50.23,50.09,50.19,144900.0,44.4941,44.5473,44.4231,44.5118,144900.0
2012-12-19 13:20:00,50.19,50.26,50.13,50.23,81900.0,44.5118,44.5739,44.4586,44.5473,81900.0
2012-12-19 13:30:00,50.24,50.28,50.15,50.15,49800.0,44.5561,44.5916,44.4763,44.4763,49800.0
2012-12-19 13:40:00,50.17,50.17,50.07,50.16,37800.0,44.4941,44.4941,44.4054,44.4852,37800.0
2012-12-19 13:50:00,50.19,50.28,50.16,50.22,47400.0,44.5118,44.5916,44.4852,44.5384,47400.0
2012-12-19 14:00:00,50.23,50.25,50.16,50.18,47100.0,44.5473,44.565,44.4852,44.5029,47100.0
2012-12-19 14:10:00,50.18,50.28,50.16,50.23,59700.0,44.5029,44.5916,44.4852,44.5473,59700.0
2012-12-19 14:20:00,50.23,50.23,50.17,50.21,57300.0,44.5473,44.5473,44.4941,44.5295,57300.0
2012-12-19 14:30:00,50.21,50.22,50.14,50.2,54000.0,44.5295,44.5384,44.4675,44.5207,54000.0
2012-12-19 14:40:00,50.19,50.2,50.02,50.04,98400.0,44.5118,44.5207,44.361,44.3788,98400.0
2012-12-19 14:50:00,50.04,50.14,50.03,50.14,38400.0,44.3788,44.4675,44.3699,44.4675,38400.0
2012-12-19 15:00:00,50.13,50.21,50.1,50.18,84600.0,44.4586,44.5295,44.432,44.5029,84600.0
2012-12-19 15:10:00,50.17,50.19,50.08,50.09,60300.0,44.4941,44.5118,44.4142,44.4231,60300.0
2012-12-19 15:20:00,50.11,50.17,50.1,50.14,55800.0,44.4409,44.4941,44.432,44.4675,55800.0
2012-12-19 15:30:00,50.15,50.2,50.12,50.16,77400.0,44.4763,44.5207,44.4497,44.4852,77400.0
2012-12-19 15:40:00,50.17,50.2,50.03,50.05,118500.0,44.4941,44.5207,44.3699,44.3876,118500.0
2012-12-19 15:50:00,50.04,50.06,49.96,49.98,234300.0,44.3788,44.3965,44.3078,44.3256,234300.0
2012-12-20 09:30:00,50.1,50.1,49.62,49.64,185400.0,44.432,44.432,44.0063,44.024,185400.0
2012-12-20 09:40:00,49.66,50.06,49.66,50.05,229200.0,44.0418,44.3965,44.0418,44.3876,229200.0
2012-12-20 09:50:00,50.05,50.06,49.81,49.87,81900.0,44.3876,44.3965,44.1748,44.228,81900.0
2012-12-20 10:00:00,49.88,50.11,49.88,49.99,187500.0,44.2369,44.4409,44.2369,44.3344,187500.0
2012-12-20 10:10:00,50.01,50.1,49.96,49.98,83700.0,44.3522,44.432,44.3078,44.3256,83700.0
2012-12-20 10:20:00,49.98,49.98,49.74,49.78,93000.0,44.3256,44.3256,44.1127,44.1482,93000.0
2012-12-20 10:30:00,49.81,49.99,49.79,49.94,80400.0,44.1748,44.3344,44.1571,44.2901,80400.0
2012-12-20 10:40:00,49.95,50.0,49.87,49.92,61800.0,44.299,44.3433,44.228,44.2723,61800.0
2012-12-20 10:50:00,49.92,49.97,49.88,49.93,48600.0,44.2723,44.3167,44.2369,44.2812,48600.0
2012-12-20 11:00:00,49.94,50.07,49.89,50.07,76200.0,44.2901,44.4054,44.2457,44.4054,76200.0
2012-12-20 11:10:00,50.08,50.1,49.99,50.0,94800.0,44.4142,44.432,44.3344,44.3433,94800.0
2012-12-20 11:20:00,50.0,50.1,49.96,50.02,72600.0,44.3433,44.432,44.3078,44.361,72600.0
2012-12-20 11:30:00,50.03,50.16,50.0,50.13,63900.0,44.3699,44.4852,44.3433,44.4586,63900.0
2012-12-20 11:40:00,50.12,50.27,50.12,50.26,65400.0,44.4497,44.5828,44.4497,44.5739,65400.0
2012-12-20 11:50:00,50.26,50.3,50.18,50.26,51300.0,44.5739,44.6094,44.5029,44.5739,51300.0
2012-12-20 12:00:00,50.25,50.33,50.25,50.31,42300.0,44.565,44.636,44.565,44.6182,42300.0
2012-12-20 12:10:00,50.3,50.36,50.29,50.35,50100.0,44.6094,44.6626,44.6005,44.6537,50100.0
2012-12-20 12:20:00,50.34,50.42,50.32,50.34,48000.0,44.6448,44.7158,44.6271,44.6448,48000.0
2012-12-20 12:30:00,50.33,50.43,50.32,50.42,73200.0,44.636,44.7246,44.6271,44.7158,73200.0
2012-12-20 12:40:00,50.41,50.49,50.4,50.47,104700.0,44.7069,44.7779,44.698,44.7601,104700.0
2012-12-20 12:50:00,50.48,50.56,50.39,50.41,55200.0,44.769,44.8399,44.6892,44.7069,55200.0
2012-12-20 13:00:00,50.41,50.42,50.32,50.38,34500.0,44.7069,44.7158,44.6271,44.6803,34500.0
2012-12-20 13:10:00,50.38,50.42,50.33,50.38,36900.0,44.6803,44.7158,44.636,44.6803,36900.0
2012-12-20 13:20:00,50.37,50.53,50.32,50.51,36600.0,44.6714,44.8133,44.6271,44.7956,36600.0
2012-12-20 13:30:00,50.51,50.56,50.43,50.52,33900.0,44.7956,44.8399,44.7246,44.8045,33900.0
2012-12-20 13:40:00,50.53,50.6,50.5,50.54,38400.0,44.8133,44.8754,44.7867,44.8222,38400.0
2012-12-20 13:50:00,50.53,50.61,50.52,50.6,46200.0,44.8133,44.8843,44.8045,44.8754,46200.0
2012-12-20 14:00:00,50.58,50.65,50.56,50.58,58200.0,44.8577,44.9198,44.8399,44.8577,58200.0
2012-12-20 14:10:00,50.6,50.7,50.58,50.62,72600.0,44.8754,44.9641,44.8577,44.8932,72600.0
2012-12-20 14:20:00,50.61,50.63,50.54,50.6,66300.0,44.8843,44.902,44.8222,44.8754,66300.0
2012-12-20 14:30:00,50.6,50.65,50.57,50.63,54300.0,44.8754,44.9198,44.8488,44.902,54300.0
2012-12-20 14:40:00,50.63,50.7,50.6,50.66,66000.0,44.902,44.9641,44.8754,44.9286,66000.0
2012-12-20 14:50:00,50.66,50.69,50.56,50.58,50700.0,44.9286,44.9552,44.8399,44.8577,50700.0
2012-12-20 15:00:00,50.55,50.58,50.48,50.51,47100.0,44.8311,44.8577,44.769,44.7956,47100.0
2012-12-20 15:10:00,50.5,50.57,50.48,50.51,68700.0,44.7867,44.8488,44.769,44.7956,68700.0
2012-12-20 15:20:00,50.52,50.63,50.5,50.63,81300.0,44.8045,44.902,44.7867,44.902,81300.0
2012-12-20 15:30:00,50.63,50.74,50.6,50.71,76800.0,44.902,44.9996,44.8754,44.973,76800.0
2012-12-20 15:40:00,50.71,50.75,50.63,50.66,103500.0,44.973,45.0084,44.902,44.9286,103500.0
2012-12-20 15:50:00,50.65,50.81,50.64,50.81,289500.0,44.9198,45.0617,44.9109,45.0617,289500.0
2012-12-21 09:30:00,49.98,50.6,49.98,50.49,494700.0,44.3256,44.8754,44.3256,44.7779,494700.0
2012-12-21 09:40:00,50.54,50.63,50.46,50.5,62700.0,44.8222,44.902,44.7513,44.7867,62700.0
2012-12-21 09:50:00,50.53,50.61,50.28,50.35,125400.0,44.8133,44.8843,44.5916,44.6537,125400.0
2012-12-21 10:00:00,50.34,50.38,50.28,50.28,73500.0,44.6448,44.6803,44.5916,44.5916,73500.0
2012-12-21 10:10:00,50.31,50.48,50.19,50.46,57600.0,44.6182,44.769,44.5118,44.7513,57600.0
2012-12-21 10:20:00,50.43,50.53,50.42,50.53,34200.0,44.7246,44.8133,44.7158,44.8133,34200.0
2012-12-21 10:30:00,50.55,50.63,50.49,50.5,58500.0,44.8311,44.902,44.7779,44.7867,58500.0
2012-12-21 10:40:00,50.51,50.51,50.4,50.45,72300.0,44.7956,44.7956,44.698,44.7424,72300.0
2012-12-21 10:50:00,50.43,50.53,50.4,50.47,53100.0,44.7246,44.8133,44.698,44.7601,53100.0
2012-12-21 11:00:00,50.49,50.5,50.27,50.31,38100.0,44.7779,44.7867,44.5828,44.6182,38100.0
2012-12-21 11:10:00,50.32,50.36,50.22,50.23,38400.0,44.6271,44.6626,44.5384,44.5473,38400.0
2012-12-21 11:20:00,50.23,50.35,50.2,50.31,41700.0,44.5473,44.6537,44.5207,44.6182,41700.0
2012-12-21 11:30:00,50.32,50.33,50.17,50.21,35700.0,44.6271,44.636,44.4941,44.5295,35700.0
2012-12-21 11:40:00,50.22,50.23,50.16,50.19,44700.0,44.5384,44.5473,44.4852,44.5118,44700.0
2012-12-21 11:50:00,50.21,50.28,50.16,50.27,48000.0,44.5295,44.5916,44.4852,44.5828,48000.0
2012-12-21 12:00:00,50.31,50.33,50.23,50.25,30600.0,44.6182,44.636,44.5473,44.565,30600.0
2012-12-21 12:10:00,50.27,50.4,50.24,50.37,47100.0,44.5828,44.698,44.5561,44.6714,47100.0
2012-12-21 12:20:00,50.38,50.39,50.25,50.28,31500.0,44.6803,44.6892,44.565,44.5916,31500.0
2012-12-21 12:30:00,50.26,50.38,50.2,50.2,84300.0,44.5739,44.6803,44.5207,44.5207,84300.0
2012-12-21 12:40:00,50.22,50.38,50.21,50.35,68400.0,44.5384,44.6803,44.5295,44.6537,68400.0
2012-12-21 12:50:00,50.35,50.4,50.31,50.37,29100.0,44.6537,44.698,44.6182,44.6714,29100.0
2012-12-21 13:00:00,50.36,50.42,50.35,50.39,30300.0,44.6626,44.7158,44.6537,44.6892,30300.0
2012-12-21 13:10:00,50.39,50.43,50.34,50.36,45900.0,44.6892,44.7246,44.6448,44.6626,45900.0
2012-12-21 13:20:00,50.37,50.42,50.35,50.4,39600.0,44.6714,44.7158,44.6537,44.698,39600.0
2012-12-21 13:30:00,50.39,50.49,50.37,50.46,57900.0,44.6892,44.7779,44.6714,44.7513,57900.0
2012-12-21 13:40:00,50.45,50.52,50.42,50.42,63300.0,44.7424,44.8045,44.7158,44.7158,63300.0
2012-12-21 13:50:00,50.44,50.57,50.42,50.56,80100.0,44.7335,44.8488,44.7158,44.8399,80100.0
2012-12-21 14:00:00,50.56,50.62,50.52,50.54,35400.0,44.8399,44.8932,44.8045,44.8222,35400.0
2012-12-21 14:10:00,50.53,50.64,50.52,50.62,48900.0,44.8133,44.9109,44.8045,44.8932,48900.0
2012-12-21 14:20:00,50.62,50.71,50.61,50.69,53100.0,44.8932,44.973,44.8843,44.9552,53100.0
2012-12-21 14:30:00,50.68,50.75,50.64,50.71,87900.0,44.9464,45.0084,44.9109,44.973,87900.0
2012-12-21 14:40:00,50.71,50.8,50.64,50.8,158100.0,44.973,45.0528,44.9109,45.0528,158100.0
2012-12-21 14:50:00,50.81,50.82,50.73,50.75,36300.0,45.0617,45.0705,44.9907,45.0084,36300.0
2012-12-21 15:00:00,50.76,50.76,50.65,50.65,37800.0,45.0173,45.0173,44.9198,44.9198,37800.0
2012-12-21 15:10:00,50.67,50.7,50.6,50.7,41400.0,44.9375,44.9641,44.8754,44.9641,41400.0
2012-12-21 15:20:00,50.7,50.7,50.59,50.62,107100.0,44.9641,44.9641,44.8665,44.8932,107100.0
2012-12-21 15:30:00,50.63,50.68,50.59,50.6,230100.0,44.902,44.9464,44.8665,44.8754,230100.0
2012-12-21 15:40:00,50.59,50.6,50.49,50.53,101100.0,44.8665,44.8754,44.7779,44.8133,101100.0
2012-12-21 15:50:00,50.53,50.57,50.43,50.51,261000.0,44.8133,44.8488,44.7246,44.7956,261000.0
2012-12-24 09:30:00,50.41,50.55,50.28,50.33,74700.0,44.7069,44.8311,44.5916,44.636,74700.0
2012-12-24 09:40:00,50.36,50.64,50.33,50.61,110400.0,44.6626,44.9109,44.636,44.8843,110400.0
2012-12-24 09:50:00,50.61,50.64,50.53,50.6,43500.0,44.8843,44.9109,44.8133,44.8754,43500.0
2012-12-24 10:00:00,50.59,50.63,50.57,50.57,33300.0,44.8665,44.902,44.8488,44.8488,33300.0
2012-12-24 10:10:00,50.57,50.64,50.56,50.6,40500.0,44.8488,44.9109,44.8399,44.8754,40500.0
2012-12-24 10:20:00,50.61,50.71,50.57,50.7,111900.0,44.8843,44.973,44.8488,44.9641,111900.0
2012-12-24 10:30:00,50.7,50.77,50.68,50.77,102900.0,44.9641,45.0262,44.9464,45.0262,102900.0
2012-12-24 10:40:00,50.77,50.78,50.73,50.75,36000.0,45.0262,45.0351,44.9907,45.0084,36000.0
2012-12-24 10:50:00,50.74,50.77,50.73,50.75,16800.0,44.9996,45.0262,44.9907,45.0084,16800.0
2012-12-24 11:00:00,50.76,50.77,50.7,50.7,26400.0,45.0173,45.0262,44.9641,44.9641,26400.0
2012-12-24 11:10:00,50.72,50.75,50.68,50.69,13500.0,44.9818,45.0084,44.9464,44.9552,13500.0
2012-12-24 11:20:00,50.68,50.72,50.68,50.71,11700.0,44.9464,44.9818,44.9464,44.973,11700.0
2012-12-24 11:30:00,50.73,50.83,50.72,50.8,22200.0,44.9907,45.0794,44.9818,45.0528,22200.0
2012-12-24 11:40:00,50.79,50.84,50.78,50.82,33300.0,45.0439,45.0883,45.0351,45.0705,33300.0
2012-12-24 11:50:00,50.81,50.9,50.81,50.9,45600.0,45.0617,45.1415,45.0617,45.1415,45600.0
2012-12-24 12:00:00,50.87,50.91,50.84,50.85,26700.0,45.1149,45.1503,45.0883,45.0971,26700.0
2012-12-24 12:10:00,50.86,50.88,50.84,50.85,33600.0,45.106,45.1237,45.0883,45.0971,33600.0
2012-12-24 12:20:00,50.84,50.96,50.84,50.96,48300.0,45.0883,45.1947,45.0883,45.1947,48300.0
2012-12-24 12:30:00,50.96,51.08,50.94,51.02,70500.0,45.1947,45.3011,45.177,45.2479,70500.0
2012-12-24 12:40:00,51.01,51.01,50.87,50.89,31500.0,45.239,45.239,45.1149,45.1326,31500.0
2012-12-24 12:50:00,50.89,50.93,50.83,50.88,64200.0,45.1326,45.1681,45.0794,45.1237,64200.0
2012-12-26 09:30:00,50.89,51.16,50.71,51.07,82200.0,45.1326,45.3721,44.973,45.2922,82200.0
2012-12-26 09:40:00,51.07,51.13,51.0,51.08,41100.0,45.2922,45.3455,45.2302,45.3011,41100.0
2012-12-26 09:50:00,51.07,51.08,50.96,50.98,27000.0,45.2922,45.3011,45.1947,45.2124,27000.0
2012-12-26 10:00:00,50.98,51.0,50.88,50.91,17100.0,45.2124,45.2302,45.1237,45.1503,17100.0
2012-12-26 10:10:00,50.93,50.97,50.91,50.92,23100.0,45.1681,45.2036,45.1503,45.1592,23100.0
2012-12-26 10:20:00,50.92,50.94,50.88,50.91,27000.0,45.1592,45.177,45.1237,45.1503,27000.0
2012-12-26 10:30:00,50.91,50.94,50.88,50.88,30900.0,45.1503,45.177,45.1237,45.1237,30900.0
2012-12-26 10:40:00,50.89,50.99,50.86,50.86,21900.0,45.1326,45.2213,45.106,45.106,21900.0
2012-12-26 10:50:00,50.86,50.9,50.76,50.77,98700.0,45.106,45.1415,45.0173,45.0262,98700.0
2012-12-26 11:00:00,50.79,50.79,50.55,50.56,58200.0,45.0439,45.0439,44.8311,44.8399,58200.0
2012-12-26 11:10:00,50.58,50.73,50.54,50.7,38100.0,44.8577,44.9907,44.8222,44.9641,38100.0
2012-12-26 11:20:00,50.67,50.73,50.65,50.68,16200.0,44.9375,44.9907,44.9198,44.9464,16200.0
2012-12-26 11:30:00,50.63,50.81,50.55,50.8,31500.0,44.902,45.0617,44.8311,45.0528,31500.0
2012-12-26 11:40:00,50.81,50.91,50.79,50.81,28200.0,45.0617,45.1503,45.0439,45.0617,28200.0
2012-12-26 11:50:00,50.79,51.05,50.79,51.03,27600.0,45.0439,45.2745,45.0439,45.2568,27600.0
2012-12-26 12:00:00,51.02,51.02,50.85,50.93,28500.0,45.2479,45.2479,45.0971,45.1681,28500.0
2012-12-26 12:10:00,50.93,51.05,50.92,50.96,70200.0,45.1681,45.2745,45.1592,45.1947,70200.0
2012-12-26 12:20:00,50.95,51.05,50.87,50.87,32400.0,45.1858,45.2745,45.1149,45.1149,32400.0
2012-12-26 12:30:00,50.87,50.89,50.8,50.83,41400.0,45.1149,45.1326,45.0528,45.0794,41400.0
2012-12-26 12:40:00,50.83,50.89,50.8,50.89,36300.0,45.0794,45.1326,45.0528,45.1326,36300.0
2012-12-26 12:50:00,50.85,51.04,50.85,51.04,26100.0,45.0971,45.2656,45.0971,45.2656,26100.0
2012-12-26 13:00:00,51.07,51.07,51.0,51.01,24300.0,45.2922,45.2922,45.2302,45.239,24300.0
2012-12-26 13:10:00,51.01,51.03,50.97,51.02,24300.0,45.239,45.2568,45.2036,45.2479,24300.0
2012-12-26 13:20:00,51.03,51.03,51.0,51.02,12600.0,45.2568,45.2568,45.2302,45.2479,12600.0
2012-12-26 13:30:00,51.01,51.01,50.93,50.93,12900.0,45.239,45.239,45.1681,45.1681,12900.0
2012-12-26 13:40:00,50.92,50.99,50.92,50.98,19800.0,45.1592,45.2213,45.1592,45.2124,19800.0
2012-12-26 13:50:00,50.98,51.03,50.98,51.03,19200.0,45.2124,45.2568,45.2124,45.2568,19200.0
2012-12-26 14:00:00,51.02,51.17,51.02,51.12,91200.0,45.2479,45.3809,45.2479,45.3366,91200.0
2012-12-26 14:10:00,51.11,51.14,51.09,51.11,17700.0,45.3277,45.3543,45.31,45.3277,17700.0
2012-12-26 14:20:00,51.11,51.18,51.1,51.18,41100.0,45.3277,45.3898,45.3188,45.3898,41100.0
2012-12-26 14:30:00,51.18,51.18,51.06,51.07,78900.0,45.3898,45.3898,45.2834,45.2922,78900.0
2012-12-26 14:40:00,51.07,51.07,50.9,50.95,77100.0,45.2922,45.2922,45.1415,45.1858,77100.0
2012-12-26 14:50:00,50.96,51.14,50.96,51.11,24000.0,45.1947,45.3543,45.1947,45.3277,24000.0
2012-12-26 15:00:00,51.09,51.09,50.96,50.96,38100.0,45.31,45.31,45.1947,45.1947,38100.0
2012-12-26 15:10:00,50.95,50.97,50.87,50.95,39300.0,45.1858,45.2036,45.1149,45.1858,39300.0
2012-12-26 15:20:00,50.95,50.95,50.88,50.92,25500.0,45.1858,45.1858,45.1237,45.1592,25500.0
2012-12-26 15:30:00,50.91,50.91,50.86,50.89,57300.0,45.1503,45.1503,45.106,45.1326,57300.0
2012-12-26 15:40:00,50.88,50.92,50.86,50.9,72900.0,45.1237,45.1592,45.106,45.1415,72900.0
2012-12-26 15:50:00,50.9,50.9,50.85,50.86,119100.0,45.1415,45.1415,45.0971,45.106,119100.0
2012-12-27 09:30:00,51.0,51.05,50.64,50.79,50700.0,45.2302,45.2745,44.9109,45.0439,50700.0
2012-12-27 09:40:00,50.8,51.03,50.8,51.03,49500.0,45.0528,45.2568,45.0528,45.2568,49500.0
2012-12-27 09:50:00,51.01,51.06,50.85,50.87,93000.0,45.239,45.2834,45.0971,45.1149,93000.0
2012-12-27 10:00:00,50.88,50.99,50.77,50.84,109500.0,45.1237,45.2213,45.0262,45.0883,109500.0
2012-12-27 10:10:00,50.84,50.93,50.65,50.65,71700.0,45.0883,45.1681,44.9198,44.9198,71700.0
2012-12-27 10:20:00,50.65,50.69,50.28,50.36,58500.0,44.9198,44.9552,44.5916,44.6626,58500.0
2012-12-27 10:30:00,50.38,50.53,50.37,50.51,22500.0,44.6803,44.8133,44.6714,44.7956,22500.0
2012-12-27 10:40:00,50.51,50.75,50.5,50.71,26700.0,44.7956,45.0084,44.7867,44.973,26700.0
2012-12-27 10:50:00,50.73,50.79,50.58,50.63,27300.0,44.9907,45.0439,44.8577,44.902,27300.0
2012-12-27 11:00:00,50.65,50.74,50.59,50.59,25800.0,44.9198,44.9996,44.8665,44.8665,25800.0
2012-12-27 11:10:00,50.6,50.63,50.45,50.5,39000.0,44.8754,44.902,44.7424,44.7867,39000.0
2012-12-27 11:20:00,50.5,50.62,50.49,50.55,30600.0,44.7867,44.8932,44.7779,44.8311,30600.0
2012-12-27 11:30:00,50.55,50.56,50.53,50.55,7500.0,44.8311,44.8399,44.8133,44.8311,7500.0
2012-12-27 11:40:00,50.57,50.63,50.5,50.54,24300.0,44.8488,44.902,44.7867,44.8222,24300.0
2012-12-27 11:50:00,50.52,50.54,50.48,50.54,51300.0,44.8045,44.8222,44.769,44.8222,51300.0
2012-12-27 12:00:00,50.52,50.52,50.38,50.38,26400.0,44.8045,44.8045,44.6803,44.6803,26400.0
2012-12-27 12:10:00,50.38,50.39,50.34,50.37,16500.0,44.6803,44.6892,44.6448,44.6714,16500.0
2012-12-27 12:20:00,50.36,50.36,50.25,50.3,26400.0,44.6626,44.6626,44.565,44.6094,26400.0
2012-12-27 12:30:00,50.25,50.26,50.14,50.18,29700.0,44.565,44.5739,44.4675,44.5029,29700.0
2012-12-27 12:40:00,50.17,50.19,50.11,50.17,42300.0,44.4941,44.5118,44.4409,44.4941,42300.0
2012-12-27 12:50:00,50.17,50.24,50.12,50.22,15600.0,44.4941,44.5561,44.4497,44.5384,15600.0
2012-12-27 13:00:00,50.24,50.33,50.23,50.33,11400.0,44.5561,44.636,44.5473,44.636,11400.0
2012-12-27 13:10:00,50.33,50.5,50.33,50.47,15900.0,44.636,44.7867,44.636,44.7601,15900.0
2012-12-27 13:20:00,50.46,50.46,50.35,50.41,33300.0,44.7513,44.7513,44.6537,44.7069,33300.0
2012-12-27 13:30:00,50.41,50.43,50.27,50.31,47400.0,44.7069,44.7246,44.5828,44.6182,47400.0
2012-12-27 13:40:00,50.3,50.34,50.26,50.31,26700.0,44.6094,44.6448,44.5739,44.6182,26700.0
2012-12-27 13:50:00,50.29,50.35,50.29,50.35,18000.0,44.6005,44.6537,44.6005,44.6537,18000.0
2012-12-27 14:00:00,50.35,50.38,50.26,50.27,60900.0,44.6537,44.6803,44.5739,44.5828,60900.0
2012-12-27 14:10:00,50.27,50.28,50.19,50.27,63900.0,44.5828,44.5916,44.5118,44.5828,63900.0
2012-12-27 14:20:00,50.27,50.31,50.26,50.3,22800.0,44.5828,44.6182,44.5739,44.6094,22800.0
2012-12-27 14:30:00,50.31,50.33,50.23,50.28,55200.0,44.6182,44.636,44.5473,44.5916,55200.0
2012-12-27 14:40:00,50.27,50.58,50.21,50.45,58800.0,44.5828,44.8577,44.5295,44.7424,58800.0
2012-12-27 14:50:00,50.44,50.61,50.44,50.61,30300.0,44.7335,44.8843,44.7335,44.8843,30300.0
2012-12-27 15:00:00,50.63,50.67,50.56,50.65,33000.0,44.902,44.9375,44.8399,44.9198,33000.0
2012-12-27 15:10:00,50.67,50.67,50.57,50.63,31200.0,44.9375,44.9375,44.8488,44.902,31200.0
2012-12-27 15:20:00,50.65,50.82,50.65,50.68,60600.0,44.9198,45.0705,44.9198,44.9464,60600.0
2012-12-27 15:30:00,50.68,50.86,50.68,50.85,76200.0,44.9464,45.106,44.9464,45.0971,76200.0
2012-12-27 15:40:00,50.85,50.93,50.82,50.88,84300.0,45.0971,45.1681,45.0705,45.1237,84300.0
2012-12-27 15:50:00,50.88,51.02,50.87,50.9,159900.0,45.1237,45.2479,45.1149,45.1415,159900.0
2012-12-28 09:30:00,50.54,50.68,50.46,50.62,96000.0,44.8222,44.9464,44.7513,44.8932,96000.0
2012-12-28 09:40:00,50.64,50.69,50.33,50.47,174600.0,44.9109,44.9552,44.636,44.7601,174600.0
2012-12-28 09:50:00,50.47,50.5,50.37,50.5,90300.0,44.7601,44.7867,44.6714,44.7867,90300.0
2012-12-28 10:00:00,50.53,50.65,50.44,50.47,50400.0,44.8133,44.9198,44.7335,44.7601,50400.0
2012-12-28 10:10:00,50.48,50.64,50.44,50.64,27000.0,44.769,44.9109,44.7335,44.9109,27000.0
2012-12-28 10:20:00,50.64,50.64,50.47,50.51,22500.0,44.9109,44.9109,44.7601,44.7956,22500.0
2012-12-28 10:30:00,50.5,50.61,50.5,50.61,16800.0,44.7867,44.8843,44.7867,44.8843,16800.0
2012-12-28 10:40:00,50.62,50.92,50.57,50.87,134400.0,44.8932,45.1592,44.8488,45.1149,134400.0
2012-12-28 10:50:00,50.82,50.87,50.77,50.87,13500.0,45.0705,45.1149,45.0262,45.1149,13500.0
2012-12-28 11:00:00,50.86,50.87,50.63,50.68,34200.0,45.106,45.1149,44.902,44.9464,34200.0
2012-12-28 11:10:00,50.65,50.66,50.59,50.59,6000.0,44.9198,44.9286,44.8665,44.8665,6000.0
2012-12-28 11:20:00,50.52,50.55,50.44,50.47,17700.0,44.8045,44.8311,44.7335,44.7601,17700.0
2012-12-28 11:30:00,50.46,50.47,50.4,50.47,9900.0,44.7513,44.7601,44.698,44.7601,9900.0
2012-12-28 11:40:00,50.48,50.55,50.48,50.51,21600.0,44.769,44.8311,44.769,44.7956,21600.0
2012-12-28 11:50:00,50.52,50.63,50.52,50.63,13800.0,44.8045,44.902,44.8045,44.902,13800.0
2012-12-28 12:00:00,50.64,50.69,50.61,50.61,30900.0,44.9109,44.9552,44.8843,44.8843,30900.0
2012-12-28 12:10:00,50.61,50.7,50.58,50.67,39000.0,44.8843,44.9641,44.8577,44.9375,39000.0
2012-12-28 12:20:00,50.72,50.72,50.61,50.64,25200.0,44.9818,44.9818,44.8843,44.9109,25200.0
2012-12-28 12:30:00,50.64,50.69,50.62,50.66,30900.0,44.9109,44.9552,44.8932,44.9286,30900.0
2012-12-28 12:40:00,50.65,50.68,50.63,50.66,33600.0,44.9198,44.9464,44.902,44.9286,33600.0
2012-12-28 12:50:00,50.66,50.67,50.57,50.6,19500.0,44.9286,44.9375,44.8488,44.8754,19500.0
2012-12-28 13:00:00,50.6,50.73,50.6,50.71,24600.0,44.8754,44.9907,44.8754,44.973,24600.0
2012-12-28 13:10:00,50.74,50.81,50.7,50.81,18900.0,44.9996,45.0617,44.9641,45.0617,18900.0
2012-12-28 13:20:00,50.78,50.84,50.76,50.84,23100.0,45.0351,45.0883,45.0173,45.0883,23100.0
2012-12-28 13:30:00,50.83,50.86,50.81,50.81,24600.0,45.0794,45.106,45.0617,45.0617,24600.0
2012-12-28 13:40:00,50.82,50.85,50.7,50.71,26400.0,45.0705,45.0971,44.9641,44.973,26400.0
2012-12-28 13:50:00,50.72,50.72,50.63,50.67,24300.0,44.9818,44.9818,44.902,44.9375,24300.0
2012-12-28 14:00:00,50.65,50.72,50.63,50.71,21000.0,44.9198,44.9818,44.902,44.973,21000.0
2012-12-28 14:10:00,50.71,50.74,50.66,50.69,22500.0,44.973,44.9996,44.9286,44.9552,22500.0
2012-12-28 14:20:00,50.7,50.73,50.67,50.69,19500.0,44.9641,44.9907,44.9375,44.9552,19500.0
2012-12-28 14:30:00,50.67,50.72,50.62,50.62,30900.0,44.9375,44.9818,44.8932,44.8932,30900.0
2012-12-28 14:40:00,50.62,50.69,50.61,50.66,19200.0,44.8932,44.9552,44.8843,44.9286,19200.0
2012-12-28 14:50:00,50.64,50.66,50.6,50.64,20400.0,44.9109,44.9286,44.8754,44.9109,20400.0
2012-12-28 15:00:00,50.65,50.65,50.61,50.64,29700.0,44.9198,44.9198,44.8843,44.9109,29700.0
2012-12-28 15:10:00,50.64,50.7,50.56,50.7,45000.0,44.9109,44.9641,44.8399,44.9641,45000.0
2012-12-28 15:20:00,50.68,50.7,50.6,50.6,27300.0,44.9464,44.9641,44.8754,44.8754,27300.0
2012-12-28 15:30:00,50.61,50.69,50.47,50.51,76200.0,44.8843,44.9552,44.7601,44.7956,76200.0
2012-12-28 15:40:00,50.51,50.57,50.38,50.38,99000.0,44.7956,44.8488,44.6803,44.6803,99000.0
2012-12-28 15:50:00,50.37,50.4,50.28,50.35,170400.0,44.6714,44.698,44.5916,44.6537,170400.0
2012-12-31 09:30:00,50.13,50.79,50.11,50.72,211800.0,44.4586,45.0439,44.4409,44.9818,211800.0
2012-12-31 09:40:00,50.73,50.77,50.55,50.76,38400.0,44.9907,45.0262,44.8311,45.0173,38400.0
2012-12-31 09:50:00,50.7,50.8,50.63,50.72,137100.0,44.9641,45.0528,44.902,44.9818,137100.0
2012-12-31 10:00:00,50.82,50.95,50.75,50.93,99300.0,45.0705,45.1858,45.0084,45.1681,99300.0
2012-12-31 10:10:00,50.96,51.06,50.93,51.02,65100.0,45.1947,45.2834,45.1681,45.2479,65100.0
2012-12-31 10:20:00,51.02,51.28,51.02,51.18,60000.0,45.2479,45.4785,45.2479,45.3898,60000.0
2012-12-31 10:30:00,51.18,51.3,51.11,51.28,101400.0,45.3898,45.4962,45.3277,45.4785,101400.0
2012-12-31 10:40:00,51.26,51.28,51.07,51.12,75900.0,45.4607,45.4785,45.2922,45.3366,75900.0
2012-12-31 10:50:00,51.18,51.19,51.05,51.05,74100.0,45.3898,45.3987,45.2745,45.2745,74100.0
2012-12-31 11:00:00,51.07,51.13,50.97,51.04,61500.0,45.2922,45.3455,45.2036,45.2656,61500.0
2012-12-31 11:10:00,51.06,51.07,50.96,50.96,94800.0,45.2834,45.2922,45.1947,45.1947,94800.0
2012-12-31 11:20:00,51.02,51.1,51.0,51.04,24300.0,45.2479,45.3188,45.2302,45.2656,24300.0
2012-12-31 11:30:00,51.05,51.1,51.02,51.1,15000.0,45.2745,45.3188,45.2479,45.3188,15000.0
2012-12-31 11:40:00,51.08,51.13,51.06,51.12,24600.0,45.3011,45.3455,45.2834,45.3366,24600.0
2012-12-31 11:50:00,51.1,51.15,51.08,51.15,17700.0,45.3188,45.3632,45.3011,45.3632,17700.0
2012-12-31 12:00:00,51.14,51.18,51.14,51.15,13800.0,45.3543,45.3898,45.3543,45.3632,13800.0
2012-12-31 12:10:00,51.16,51.21,51.12,51.16,17100.0,45.3721,45.4164,45.3366,45.3721,17100.0
2012-12-31 12:20:00,51.15,51.18,51.13,51.16,12900.0,45.3632,45.3898,45.3455,45.3721,12900.0
2012-12-31 12:30:00,51.17,51.26,51.16,51.26,18900.0,45.3809,45.4607,45.3721,45.4607,18900.0
2012-12-31 12:40:00,51.26,51.52,51.26,51.52,90900.0,45.4607,45.6913,45.4607,45.6913,90900.0
2012-12-31 12:50:00,51.53,51.53,51.33,51.34,34800.0,45.7002,45.7002,45.5228,45.5317,34800.0
2012-12-31 13:00:00,51.37,51.42,51.18,51.23,46800.0,45.5583,45.6026,45.3898,45.4341,46800.0
2012-12-31 13:10:00,51.24,51.33,51.18,51.25,91800.0,45.443,45.5228,45.3898,45.4519,91800.0
2012-12-31 13:20:00,51.2,51.33,51.14,51.31,22800.0,45.4075,45.5228,45.3543,45.5051,22800.0
2012-12-31 13:30:00,51.29,51.33,51.29,51.32,13800.0,45.4874,45.5228,45.4874,45.514,13800.0
2012-12-31 13:40:00,51.33,51.46,51.08,51.19,37200.0,45.5228,45.6381,45.3011,45.3987,37200.0
2012-12-31 13:50:00,51.16,51.17,51.04,51.11,29100.0,45.3721,45.3809,45.2656,45.3277,29100.0
2012-12-31 14:00:00,51.12,51.17,51.06,51.16,19500.0,45.3366,45.3809,45.2834,45.3721,19500.0
2012-12-31 14:10:00,51.14,51.2,51.13,51.19,18600.0,45.3543,45.4075,45.3455,45.3987,18600.0
2012-12-31 14:20:00,51.2,51.3,51.17,51.29,17400.0,45.4075,45.4962,45.3809,45.4874,17400.0
2012-12-31 14:30:00,51.28,51.31,51.17,51.19,32700.0,45.4785,45.5051,45.3809,45.3987,32700.0
2012-12-31 14:40:00,51.17,51.25,51.16,51.24,21900.0,45.3809,45.4519,45.3721,45.443,21900.0
2012-12-31 14:50:00,51.27,51.32,51.2,51.3,56400.0,45.4696,45.514,45.4075,45.4962,56400.0
2012-12-31 15:00:00,51.3,51.43,51.28,51.28,33600.0,45.4962,45.6115,45.4785,45.4785,33600.0
2012-12-31 15:10:00,51.28,51.3,51.13,51.13,56700.0,45.4785,45.4962,45.3455,45.3455,56700.0
2012-12-31 15:20:00,51.12,51.16,51.03,51.08,51900.0,45.3366,45.3721,45.2568,45.3011,51900.0
2012-12-31 15:30:00,51.12,51.29,51.09,51.27,66600.0,45.3366,45.4874,45.31,45.4696,66600.0
2012-12-31 15:40:00,51.27,51.28,51.11,51.19,121800.0,45.4696,45.4785,45.3277,45.3987,121800.0
2012-12-31 15:50:00,51.2,51.32,51.16,51.27,225900.0,45.4075,45.514,45.3721,45.4696,225900.0
2013-01-02 09:30:00,52.0,52.35,52.0,52.23,281400.0,46.117,46.4274,46.117,46.321,281400.0
2013-01-02 09:40:00,52.22,52.26,51.96,52.1,193500.0,46.3121,46.3476,46.0816,46.2057,193500.0
2013-01-02 09:50:00,52.13,52.3,52.08,52.29,239100.0,46.2323,46.3831,46.188,46.3742,239100.0
2013-01-02 10:00:00,52.3,52.36,52.25,52.29,103500.0,46.3831,46.4363,46.3387,46.3742,103500.0
2013-01-02 10:10:00,52.29,52.29,52.19,52.19,85500.0,46.3742,46.3742,46.2855,46.2855,85500.0
2013-01-02 10:20:00,52.22,52.44,52.22,52.42,188700.0,46.3121,46.5072,46.3121,46.4895,188700.0
2013-01-02 10:30:00,52.39,52.47,52.34,52.46,166200.0,46.4629,46.5339,46.4186,46.525,166200.0
2013-01-02 10:40:00,52.44,52.46,52.31,52.35,215100.0,46.5072,46.525,46.392,46.4274,215100.0
2013-01-02 10:50:00,52.35,52.39,52.29,52.31,96300.0,46.4274,46.4629,46.3742,46.392,96300.0
2013-01-02 11:00:00,52.29,52.37,52.25,52.27,121500.0,46.3742,46.4452,46.3387,46.3565,121500.0
2013-01-02 11:10:00,52.27,52.3,52.16,52.24,189300.0,46.3565,46.3831,46.2589,46.3299,189300.0
2013-01-02 11:20:00,52.26,52.26,51.88,51.9,230400.0,46.3476,46.3476,46.0106,46.0283,230400.0
2013-01-02 11:30:00,51.92,51.92,51.62,51.66,216000.0,46.0461,46.0461,45.78,45.8155,216000.0
2013-01-02 11:40:00,51.63,51.99,51.61,51.99,89100.0,45.7889,46.1082,45.7712,46.1082,89100.0
2013-01-02 11:50:00,52.0,52.12,51.58,51.65,171900.0,46.117,46.2235,45.7445,45.8066,171900.0
2013-01-02 12:00:00,51.64,52.04,51.64,52.02,121200.0,45.7978,46.1525,45.7978,46.1348,121200.0
2013-01-02 12:10:00,52.02,52.12,51.98,52.07,136800.0,46.1348,46.2235,46.0993,46.1791,136800.0
2013-01-02 12:20:00,52.05,52.06,51.83,52.03,201300.0,46.1614,46.1702,45.9663,46.1436,201300.0
2013-01-02 12:30:00,52.04,52.15,51.97,52.07,79800.0,46.1525,46.2501,46.0904,46.1791,79800.0
2013-01-02 12:40:00,52.04,52.12,52.0,52.12,92400.0,46.1525,46.2235,46.117,46.2235,92400.0
2013-01-02 12:50:00,52.12,52.2,52.04,52.04,99900.0,46.2235,46.2944,46.1525,46.1525,99900.0
2013-01-02 13:00:00,52.08,52.19,52.05,52.13,95700.0,46.188,46.2855,46.1614,46.2323,95700.0
2013-01-02 13:10:00,52.13,52.19,52.13,52.18,60600.0,46.2323,46.2855,46.2323,46.2767,60600.0
2013-01-02 13:20:00,52.19,52.19,52.06,52.17,42000.0,46.2855,46.2855,46.1702,46.2678,42000.0
2013-01-02 13:30:00,52.17,52.19,52.08,52.12,58800.0,46.2678,46.2855,46.188,46.2235,58800.0
2013-01-02 13:40:00,52.12,52.17,52.06,52.13,56100.0,46.2235,46.2678,46.1702,46.2323,56100.0
2013-01-02 13:50:00,52.13,52.15,52.04,52.09,78900.0,46.2323,46.2501,46.1525,46.1968,78900.0
2013-01-02 14:00:00,52.09,52.11,51.99,52.04,58800.0,46.1968,46.2146,46.1082,46.1525,58800.0
2013-01-02 14:10:00,52.04,52.14,52.03,52.14,40800.0,46.1525,46.2412,46.1436,46.2412,40800.0
2013-01-02 14:20:00,52.15,52.16,52.04,52.06,48000.0,46.2501,46.2589,46.1525,46.1702,48000.0
2013-01-02 14:30:00,52.05,52.09,52.02,52.03,67200.0,46.1614,46.1968,46.1348,46.1436,67200.0
2013-01-02 14:40:00,52.03,52.03,51.85,51.91,68700.0,46.1436,46.1436,45.984,46.0372,68700.0
2013-01-02 14:50:00,51.91,51.98,51.88,51.94,51900.0,46.0372,46.0993,46.0106,46.0638,51900.0
2013-01-02 15:00:00,51.95,52.0,51.83,51.97,152100.0,46.0727,46.117,45.9663,46.0904,152100.0
2013-01-02 15:10:00,51.96,52.07,51.95,52.07,52500.0,46.0816,46.1791,46.0727,46.1791,52500.0
2013-01-02 15:20:00,52.07,52.07,51.98,52.04,62400.0,46.1791,46.1791,46.0993,46.1525,62400.0
2013-01-02 15:30:00,52.03,52.1,52.03,52.08,94500.0,46.1436,46.2057,46.1436,46.188,94500.0
2013-01-02 15:40:00,52.09,52.12,52.03,52.06,163500.0,46.1968,46.2235,46.1436,46.1702,163500.0
2013-01-02 15:50:00,52.08,52.2,52.07,52.17,277200.0,46.188,46.2944,46.1791,46.2678,277200.0
2013-01-03 09:30:00,52.22,52.31,52.0,52.22,144300.0,46.3121,46.392,46.117,46.3121,144300.0
2013-01-03 09:40:00,52.21,52.43,52.11,52.43,301800.0,46.3033,46.4984,46.2146,46.4984,301800.0
2013-01-03 09:50:00,52.37,52.82,52.37,52.76,158100.0,46.4452,46.8443,46.4452,46.791,158100.0
2013-01-03 10:00:00,52.74,52.79,52.49,52.5,185700.0,46.7733,46.8177,46.5516,46.5605,185700.0
2013-01-03 10:10:00,52.49,52.49,52.23,52.23,179400.0,46.5516,46.5516,46.321,46.321,179400.0
2013-01-03 10:20:00,52.27,52.35,52.23,52.27,156900.0,46.3565,46.4274,46.321,46.3565,156900.0
2013-01-03 10:30:00,52.28,52.37,52.2,52.27,98400.0,46.3654,46.4452,46.2944,46.3565,98400.0
2013-01-03 10:40:00,52.27,52.29,52.21,52.26,39600.0,46.3565,46.3742,46.3033,46.3476,39600.0
2013-01-03 10:50:00,52.22,52.26,52.08,52.12,70500.0,46.3121,46.3476,46.188,46.2235,70500.0
2013-01-03 11:00:00,52.12,52.15,51.93,51.95,57600.0,46.2235,46.2501,46.0549,46.0727,57600.0
2013-01-03 11:10:00,51.97,52.01,51.95,52.0,32100.0,46.0904,46.1259,46.0727,46.117,32100.0
2013-01-03 11:20:00,51.98,52.05,51.96,52.0,37800.0,46.0993,46.1614,46.0816,46.117,37800.0
2013-01-03 11:30:00,52.01,52.16,52.01,52.09,34200.0,46.1259,46.2589,46.1259,46.1968,34200.0
2013-01-03 11:40:00,52.11,52.19,52.09,52.17,15900.0,46.2146,46.2855,46.1968,46.2678,15900.0
2013-01-03 11:50:00,52.19,52.23,52.16,52.22,28200.0,46.2855,46.321,46.2589,46.3121,28200.0
2013-01-03 12:00:00,52.21,52.26,52.21,52.25,16200.0,46.3033,46.3476,46.3033,46.3387,16200.0
2013-01-03 12:10:00,52.24,52.25,52.2,52.2,6600.0,46.3299,46.3387,46.2944,46.2944,6600.0
2013-01-03 12:20:00,52.21,52.25,52.21,52.24,15600.0,46.3033,46.3387,46.3033,46.3299,15600.0
2013-01-03 12:30:00,52.25,52.25,52.14,52.15,16200.0,46.3387,46.3387,46.2412,46.2501,16200.0
2013-01-03 12:40:00,52.14,52.18,52.12,52.12,17400.0,46.2412,46.2767,46.2235,46.2235,17400.0
2013-01-03 12:50:00,52.13,52.13,52.07,52.1,17400.0,46.2323,46.2323,46.1791,46.2057,17400.0
2013-01-03 13:00:00,52.1,52.1,52.06,52.08,19200.0,46.2057,46.2057,46.1702,46.188,19200.0
2013-01-03 13:10:00,52.07,52.08,52.04,52.08,40800.0,46.1791,46.188,46.1525,46.188,40800.0
2013-01-03 13:20:00,52.09,52.23,52.08,52.23,49200.0,46.1968,46.321,46.188,46.321,49200.0
2013-01-03 13:30:00,52.23,52.32,52.22,52.28,69000.0,46.321,46.4008,46.3121,46.3654,69000.0
2013-01-03 13:40:00,52.26,52.27,52.08,52.08,26400.0,46.3476,46.3565,46.188,46.188,26400.0
2013-01-03 13:50:00,52.1,52.13,52.03,52.07,18600.0,46.2057,46.2323,46.1436,46.1791,18600.0
2013-01-03 14:00:00,52.03,52.05,51.81,51.81,36600.0,46.1436,46.1614,45.9485,45.9485,36600.0
2013-01-03 14:10:00,51.79,51.85,51.79,51.85,20400.0,45.9308,45.984,45.9308,45.984,20400.0
2013-01-03 14:20:00,51.82,51.86,51.7,51.77,57600.0,45.9574,45.9929,45.851,45.913,57600.0
2013-01-03 14:30:00,51.77,51.8,51.71,51.74,28200.0,45.913,45.9397,45.8598,45.8864,28200.0
2013-01-03 14:40:00,51.74,51.88,51.74,51.88,38100.0,45.8864,46.0106,45.8864,46.0106,38100.0
2013-01-03 14:50:00,51.86,51.97,51.85,51.94,30000.0,45.9929,46.0904,45.984,46.0638,30000.0
2013-01-03 15:00:00,51.94,51.96,51.84,51.84,47100.0,46.0638,46.0816,45.9751,45.9751,47100.0
2013-01-03 15:10:00,51.84,51.85,51.75,51.76,46800.0,45.9751,45.984,45.8953,45.9042,46800.0
2013-01-03 15:20:00,51.76,51.79,51.67,51.7,52800.0,45.9042,45.9308,45.8244,45.851,52800.0
2013-01-03 15:30:00,51.72,51.74,51.67,51.71,85200.0,45.8687,45.8864,45.8244,45.8598,85200.0
2013-01-03 15:40:00,51.72,51.82,51.7,51.79,82500.0,45.8687,45.9574,45.851,45.9308,82500.0
2013-01-03 15:50:00,51.8,51.84,51.6,51.71,239100.0,45.9397,45.9751,45.7623,45.8598,239100.0
2013-01-04 09:30:00,52.08,52.64,52.08,52.63,248700.0,46.188,46.6846,46.188,46.6758,248700.0
2013-01-04 09:40:00,52.6,53.91,52.48,52.52,557400.0,46.6491,47.8109,46.5427,46.5782,557400.0
2013-01-04 09:50:00,52.49,52.83,52.44,52.83,168600.0,46.5516,46.8531,46.5072,46.8531,168600.0
2013-01-04 10:00:00,52.83,52.85,52.54,52.79,123600.0,46.8531,46.8709,46.5959,46.8177,123600.0
2013-01-04 10:10:00,52.79,52.85,52.68,52.79,197700.0,46.8177,46.8709,46.7201,46.8177,197700.0
2013-01-04 10:20:00,52.77,52.82,52.7,52.8,150600.0,46.7999,46.8443,46.7378,46.8265,150600.0
2013-01-04 10:30:00,52.77,52.84,52.68,52.84,153900.0,46.7999,46.862,46.7201,46.862,153900.0
2013-01-04 10:40:00,52.82,52.89,52.67,52.69,126000.0,46.8443,46.9063,46.7112,46.729,126000.0
2013-01-04 10:50:00,52.69,52.75,52.54,52.56,169200.0,46.729,46.7822,46.5959,46.6137,169200.0
2013-01-04 11:00:00,52.57,52.65,52.53,52.58,82200.0,46.6225,46.6935,46.5871,46.6314,82200.0
2013-01-04 11:10:00,52.59,52.67,52.57,52.67,68700.0,46.6403,46.7112,46.6225,46.7112,68700.0
2013-01-04 11:20:00,52.66,52.66,52.6,52.66,26100.0,46.7024,46.7024,46.6491,46.7024,26100.0
2013-01-04 11:30:00,52.65,52.73,52.64,52.71,33900.0,46.6935,46.7644,46.6846,46.7467,33900.0
2013-01-04 11:40:00,52.72,52.77,52.66,52.67,47100.0,46.7556,46.7999,46.7024,46.7112,47100.0
2013-01-04 11:50:00,52.67,52.73,52.63,52.63,21900.0,46.7112,46.7644,46.6758,46.6758,21900.0
2013-01-04 12:00:00,52.65,52.7,52.63,52.67,66000.0,46.6935,46.7378,46.6758,46.7112,66000.0
2013-01-04 12:10:00,52.66,52.67,52.64,52.64,17100.0,46.7024,46.7112,46.6846,46.6846,17100.0
2013-01-04 12:20:00,52.64,52.68,52.63,52.68,23700.0,46.6846,46.7201,46.6758,46.7201,23700.0
2013-01-04 12:30:00,52.69,52.72,52.67,52.7,41400.0,46.729,46.7556,46.7112,46.7378,41400.0
2013-01-04 12:40:00,52.7,52.75,52.68,52.75,30600.0,46.7378,46.7822,46.7201,46.7822,30600.0
2013-01-04 12:50:00,52.74,52.75,52.69,52.71,18900.0,46.7733,46.7822,46.729,46.7467,18900.0
2013-01-04 13:00:00,52.7,52.71,52.68,52.71,17700.0,46.7378,46.7467,46.7201,46.7467,17700.0
2013-01-04 13:10:00,52.7,52.7,52.66,52.67,25800.0,46.7378,46.7378,46.7024,46.7112,25800.0
2013-01-04 13:20:00,52.66,52.67,52.59,52.66,28800.0,46.7024,46.7112,46.6403,46.7024,28800.0
2013-01-04 13:30:00,52.68,52.7,52.65,52.68,24600.0,46.7201,46.7378,46.6935,46.7201,24600.0
2013-01-04 13:40:00,52.68,52.71,52.67,52.69,17100.0,46.7201,46.7467,46.7112,46.729,17100.0
2013-01-04 13:50:00,52.68,52.68,52.59,52.63,28200.0,46.7201,46.7201,46.6403,46.6758,28200.0
2013-01-04 14:00:00,52.65,52.69,52.59,52.69,27600.0,46.6935,46.729,46.6403,46.729,27600.0
2013-01-04 14:10:00,52.68,52.7,52.63,52.64,21000.0,46.7201,46.7378,46.6758,46.6846,21000.0
2013-01-04 14:20:00,52.61,52.69,52.61,52.64,25800.0,46.658,46.729,46.658,46.6846,25800.0
2013-01-04 14:30:00,52.66,52.72,52.63,52.71,24000.0,46.7024,46.7556,46.6758,46.7467,24000.0
2013-01-04 14:40:00,52.7,52.75,52.7,52.75,16200.0,46.7378,46.7822,46.7378,46.7822,16200.0
2013-01-04 14:50:00,52.75,52.79,52.74,52.75,34200.0,46.7822,46.8177,46.7733,46.7822,34200.0
2013-01-04 15:00:00,52.75,52.79,52.74,52.77,41700.0,46.7822,46.8177,46.7733,46.7999,41700.0
2013-01-04 15:10:00,52.77,52.9,52.77,52.8,60300.0,46.7999,46.9152,46.7999,46.8265,60300.0
2013-01-04 15:20:00,52.81,52.93,52.81,52.92,59100.0,46.8354,46.9418,46.8354,46.9329,59100.0
2013-01-04 15:30:00,52.89,52.94,52.89,52.91,45600.0,46.9063,46.9507,46.9063,46.9241,45600.0
2013-01-04 15:40:00,52.91,52.95,52.86,52.87,84300.0,46.9241,46.9596,46.8797,46.8886,84300.0
2013-01-04 15:50:00,52.88,52.96,52.87,52.93,174000.0,46.8975,46.9684,46.8886,46.9418,174000.0
2013-01-07 09:30:00,52.75,52.83,52.54,52.74,98700.0,46.7822,46.8531,46.5959,46.7733,98700.0
2013-01-07 09:40:00,52.72,52.76,52.59,52.59,51000.0,46.7556,46.791,46.6403,46.6403,51000.0
2013-01-07 09:50:00,52.59,52.73,52.52,52.7,144000.0,46.6403,46.7644,46.5782,46.7378,144000.0
2013-01-07 10:00:00,52.72,52.76,52.66,52.72,75900.0,46.7556,46.791,46.7024,46.7556,75900.0
2013-01-07 10:10:00,52.73,52.82,52.68,52.79,172200.0,46.7644,46.8443,46.7201,46.8177,172200.0
2013-01-07 10:20:00,52.78,52.81,52.6,52.65,110400.0,46.8088,46.8354,46.6491,46.6935,110400.0
2013-01-07 10:30:00,52.67,52.88,52.65,52.83,123900.0,46.7112,46.8975,46.6935,46.8531,123900.0
2013-01-07 10:40:00,52.82,52.85,52.73,52.77,117300.0,46.8443,46.8709,46.7644,46.7999,117300.0
2013-01-07 10:50:00,52.77,52.79,52.67,52.69,62100.0,46.7999,46.8177,46.7112,46.729,62100.0
2013-01-07 11:00:00,52.67,52.82,52.67,52.8,57300.0,46.7112,46.8443,46.7112,46.8265,57300.0
2013-01-07 11:10:00,52.8,52.81,52.71,52.75,45300.0,46.8265,46.8354,46.7467,46.7822,45300.0
2013-01-07 11:20:00,52.77,52.8,52.74,52.75,82500.0,46.7999,46.8265,46.7733,46.7822,82500.0
2013-01-07 11:30:00,52.76,52.79,52.75,52.78,11400.0,46.791,46.8177,46.7822,46.8088,11400.0
2013-01-07 11:40:00,52.78,52.8,52.71,52.74,20700.0,46.8088,46.8265,46.7467,46.7733,20700.0
2013-01-07 11:50:00,52.72,52.73,52.52,52.53,34800.0,46.7556,46.7644,46.5782,46.5871,34800.0
2013-01-07 12:00:00,52.54,52.54,52.49,52.5,15300.0,46.5959,46.5959,46.5516,46.5605,15300.0
2013-01-07 12:10:00,52.5,52.5,52.42,52.42,44400.0,46.5605,46.5605,46.4895,46.4895,44400.0
2013-01-07 12:20:00,52.41,52.52,52.39,52.52,52200.0,46.4806,46.5782,46.4629,46.5782,52200.0
2013-01-07 12:30:00,52.52,52.61,52.52,52.57,25800.0,46.5782,46.658,46.5782,46.6225,25800.0
2013-01-07 12:40:00,52.57,52.58,52.52,52.57,44100.0,46.6225,46.6314,46.5782,46.6225,44100.0
2013-01-07 12:50:00,52.57,52.6,52.52,52.55,38400.0,46.6225,46.6491,46.5782,46.6048,38400.0
2013-01-07 13:00:00,52.57,52.65,52.57,52.65,12000.0,46.6225,46.6935,46.6225,46.6935,12000.0
2013-01-07 13:10:00,52.64,52.67,52.61,52.67,10200.0,46.6846,46.7112,46.658,46.7112,10200.0
2013-01-07 13:20:00,52.66,52.67,52.58,52.65,23700.0,46.7024,46.7112,46.6314,46.6935,23700.0
2013-01-07 13:30:00,52.65,52.66,52.59,52.63,29700.0,46.6935,46.7024,46.6403,46.6758,29700.0
2013-01-07 13:40:00,52.66,52.7,52.6,52.69,15900.0,46.7024,46.7378,46.6491,46.729,15900.0
2013-01-07 13:50:00,52.7,52.73,52.68,52.72,19800.0,46.7378,46.7644,46.7201,46.7556,19800.0
2013-01-07 14:00:00,52.74,52.74,52.66,52.66,17700.0,46.7733,46.7733,46.7024,46.7024,17700.0
2013-01-07 14:10:00,52.66,52.69,52.63,52.67,13200.0,46.7024,46.729,46.6758,46.7112,13200.0
2013-01-07 14:20:00,52.64,52.76,52.64,52.75,21900.0,46.6846,46.791,46.6846,46.7822,21900.0
2013-01-07 14:30:00,52.74,52.76,52.65,52.65,21000.0,46.7733,46.791,46.6935,46.6935,21000.0
2013-01-07 14:40:00,52.67,52.72,52.65,52.72,17700.0,46.7112,46.7556,46.6935,46.7556,17700.0
2013-01-07 14:50:00,52.71,52.8,52.7,52.78,35400.0,46.7467,46.8265,46.7378,46.8088,35400.0
2013-01-07 15:00:00,52.79,52.8,52.72,52.73,31500.0,46.8177,46.8265,46.7556,46.7644,31500.0
2013-01-07 15:10:00,52.73,52.75,52.7,52.75,45600.0,46.7644,46.7822,46.7378,46.7822,45600.0
2013-01-07 15:20:00,52.75,52.84,52.74,52.82,46500.0,46.7822,46.862,46.7733,46.8443,46500.0
2013-01-07 15:30:00,52.81,52.85,52.78,52.78,32400.0,46.8354,46.8709,46.8088,46.8088,32400.0
2013-01-07 15:40:00,52.79,52.86,52.78,52.86,56700.0,46.8177,46.8797,46.8088,46.8797,56700.0
2013-01-07 15:50:00,52.85,52.87,52.76,52.84,150600.0,46.8709,46.8886,46.791,46.862,150600.0
2013-01-08 09:30:00,52.86,53.63,52.83,53.54,207600.0,46.8797,47.5626,46.8531,47.4828,207600.0
2013-01-08 09:40:00,53.6,53.6,53.35,53.35,89100.0,47.536,47.536,47.3143,47.3143,89100.0
2013-01-08 09:50:00,53.4,53.5,53.2,53.27,193200.0,47.3586,47.4473,47.1813,47.2433,193200.0
2013-01-08 10:00:00,53.27,53.27,53.1,53.11,71100.0,47.2433,47.2433,47.0926,47.1015,71100.0
2013-01-08 10:10:00,53.12,53.13,52.93,52.99,160500.0,47.1103,47.1192,46.9418,46.995,160500.0
2013-01-08 10:20:00,53.0,53.14,52.96,53.12,144000.0,47.0039,47.1281,46.9684,47.1103,144000.0
2013-01-08 10:30:00,53.1,53.16,53.05,53.11,114900.0,47.0926,47.1458,47.0482,47.1015,114900.0
2013-01-08 10:40:00,53.11,53.31,53.09,53.27,60600.0,47.1015,47.2788,47.0837,47.2433,60600.0
2013-01-08 10:50:00,53.28,53.29,53.11,53.14,39300.0,47.2522,47.2611,47.1015,47.1281,39300.0
2013-01-08 11:00:00,53.11,53.17,53.03,53.04,61800.0,47.1015,47.1547,47.0305,47.0394,61800.0
2013-01-08 11:10:00,53.03,53.03,52.76,52.79,50700.0,47.0305,47.0305,46.791,46.8177,50700.0
2013-01-08 11:20:00,52.8,52.85,52.74,52.82,65400.0,46.8265,46.8709,46.7733,46.8443,65400.0
2013-01-08 11:30:00,52.83,53.16,52.83,53.14,77100.0,46.8531,47.1458,46.8531,47.1281,77100.0
2013-01-08 11:40:00,53.16,53.2,53.07,53.19,101400.0,47.1458,47.1813,47.066,47.1724,101400.0
2013-01-08 11:50:00,53.19,53.26,53.15,53.25,64500.0,47.1724,47.2345,47.1369,47.2256,64500.0
2013-01-08 12:00:00,53.25,53.27,53.2,53.2,48300.0,47.2256,47.2433,47.1813,47.1813,48300.0
2013-01-08 12:10:00,53.2,53.29,53.2,53.24,52200.0,47.1813,47.2611,47.1813,47.2167,52200.0
2013-01-08 12:20:00,53.23,53.45,53.21,53.28,120000.0,47.2079,47.403,47.1901,47.2522,120000.0
2013-01-08 12:30:00,53.29,53.3,53.14,53.15,41100.0,47.2611,47.27,47.1281,47.1369,41100.0
2013-01-08 12:40:00,53.16,53.18,53.08,53.13,33300.0,47.1458,47.1635,47.0748,47.1192,33300.0
2013-01-08 12:50:00,53.13,53.2,53.09,53.18,32400.0,47.1192,47.1813,47.0837,47.1635,32400.0
2013-01-08 13:00:00,53.17,53.24,53.16,53.24,28800.0,47.1547,47.2167,47.1458,47.2167,28800.0
2013-01-08 13:10:00,53.25,53.36,53.23,53.32,48600.0,47.2256,47.3232,47.2079,47.2877,48600.0
2013-01-08 13:20:00,53.32,53.35,53.3,53.32,28500.0,47.2877,47.3143,47.27,47.2877,28500.0
2013-01-08 13:30:00,53.32,53.34,53.29,53.29,39900.0,47.2877,47.3054,47.2611,47.2611,39900.0
2013-01-08 13:40:00,53.29,53.35,53.27,53.32,49500.0,47.2611,47.3143,47.2433,47.2877,49500.0
2013-01-08 13:50:00,53.32,53.44,53.31,53.42,41700.0,47.2877,47.3941,47.2788,47.3764,41700.0
2013-01-08 14:00:00,53.42,53.47,53.37,53.44,48600.0,47.3764,47.4207,47.332,47.3941,48600.0
2013-01-08 14:10:00,53.44,53.48,53.43,53.46,42600.0,47.3941,47.4296,47.3852,47.4119,42600.0
2013-01-08 14:20:00,53.45,53.53,53.43,53.49,70800.0,47.403,47.4739,47.3852,47.4385,70800.0
2013-01-08 14:30:00,53.49,53.51,53.46,53.5,50100.0,47.4385,47.4562,47.4119,47.4473,50100.0
2013-01-08 14:40:00,53.51,53.52,53.42,53.52,54000.0,47.4562,47.4651,47.3764,47.4651,54000.0
2013-01-08 14:50:00,53.51,53.52,53.43,53.45,61500.0,47.4562,47.4651,47.3852,47.403,61500.0
2013-01-08 15:00:00,53.45,53.53,53.45,53.53,68400.0,47.403,47.4739,47.403,47.4739,68400.0
2013-01-08 15:10:00,53.53,53.54,53.49,53.52,71400.0,47.4739,47.4828,47.4385,47.4651,71400.0
2013-01-08 15:20:00,53.52,53.56,53.5,53.52,104400.0,47.4651,47.5005,47.4473,47.4651,104400.0
2013-01-08 15:30:00,53.52,53.56,53.47,53.47,98100.0,47.4651,47.5005,47.4207,47.4207,98100.0
2013-01-08 15:40:00,53.47,53.49,53.45,53.48,120600.0,47.4207,47.4385,47.403,47.4296,120600.0
2013-01-08 15:50:00,53.49,53.65,53.49,53.65,276900.0,47.4385,47.5804,47.4385,47.5804,276900.0
2013-01-09 09:30:00,53.76,53.96,53.68,53.79,69600.0,47.6779,47.8553,47.607,47.7045,69600.0
2013-01-09 09:40:00,53.75,53.75,53.29,53.33,85200.0,47.669,47.669,47.2611,47.2966,85200.0
2013-01-09 09:50:00,53.33,53.49,53.31,53.48,63300.0,47.2966,47.4385,47.2788,47.4296,63300.0
2013-01-09 10:00:00,53.49,53.59,53.48,53.56,103200.0,47.4385,47.5271,47.4296,47.5005,103200.0
2013-01-09 10:10:00,53.55,53.9,53.48,53.89,79500.0,47.4917,47.8021,47.4296,47.7932,79500.0
2013-01-09 10:20:00,53.9,54.0,53.9,53.98,135300.0,47.8021,47.8908,47.8021,47.873,135300.0
2013-01-09 10:30:00,53.99,54.1,53.98,54.07,177900.0,47.8819,47.9794,47.873,47.9528,177900.0
2013-01-09 10:40:00,54.07,54.1,53.99,54.1,134700.0,47.9528,47.9794,47.8819,47.9794,134700.0
2013-01-09 10:50:00,54.08,54.23,54.08,54.22,82200.0,47.9617,48.0947,47.9617,48.0859,82200.0
2013-01-09 11:00:00,54.23,54.35,54.21,54.35,82500.0,48.0947,48.2012,48.077,48.2012,82500.0
2013-01-09 11:10:00,54.35,54.35,54.17,54.21,80700.0,48.2012,48.2012,48.0415,48.077,80700.0
2013-01-09 11:20:00,54.21,54.23,54.14,54.21,63000.0,48.077,48.0947,48.0149,48.077,63000.0
2013-01-09 11:30:00,54.19,54.19,54.1,54.17,120300.0,48.0593,48.0593,47.9794,48.0415,120300.0
2013-01-09 11:40:00,54.17,54.21,54.11,54.16,123300.0,48.0415,48.077,47.9883,48.0327,123300.0
2013-01-09 11:50:00,54.18,54.19,54.08,54.18,71400.0,48.0504,48.0593,47.9617,48.0504,71400.0
2013-01-09 12:00:00,54.2,54.31,54.19,54.29,72900.0,48.0681,48.1657,48.0593,48.148,72900.0
2013-01-09 12:10:00,54.3,54.33,54.27,54.33,37500.0,48.1568,48.1834,48.1302,48.1834,37500.0
2013-01-09 12:20:00,54.32,54.38,54.27,54.28,156600.0,48.1746,48.2278,48.1302,48.1391,156600.0
2013-01-09 12:30:00,54.26,54.26,54.21,54.24,23400.0,48.1213,48.1213,48.077,48.1036,23400.0
2013-01-09 12:40:00,54.24,54.24,54.06,54.15,71400.0,48.1036,48.1036,47.944,48.0238,71400.0
2013-01-09 12:50:00,54.14,54.18,54.11,54.15,27600.0,48.0149,48.0504,47.9883,48.0238,27600.0
2013-01-09 13:00:00,54.16,54.18,54.12,54.12,28800.0,48.0327,48.0504,47.9972,47.9972,28800.0
2013-01-09 13:10:00,54.14,54.26,54.13,54.22,45000.0,48.0149,48.1213,48.0061,48.0859,45000.0
2013-01-09 13:20:00,54.22,54.24,54.2,54.22,24600.0,48.0859,48.1036,48.0681,48.0859,24600.0
2013-01-09 13:30:00,54.23,54.27,54.18,54.27,26100.0,48.0947,48.1302,48.0504,48.1302,26100.0
2013-01-09 13:40:00,54.28,54.29,54.21,54.21,23100.0,48.1391,48.148,48.077,48.077,23100.0
2013-01-09 13:50:00,54.21,54.22,54.12,54.13,26700.0,48.077,48.0859,47.9972,48.0061,26700.0
2013-01-09 14:00:00,54.13,54.2,54.13,54.18,32700.0,48.0061,48.0681,48.0061,48.0504,32700.0
2013-01-09 14:10:00,54.18,54.22,54.16,54.16,42300.0,48.0504,48.0859,48.0327,48.0327,42300.0
2013-01-09 14:20:00,54.17,54.2,54.12,54.14,23400.0,48.0415,48.0681,47.9972,48.0149,23400.0
2013-01-09 14:30:00,54.14,54.14,54.05,54.07,42900.0,48.0149,48.0149,47.9351,47.9528,42900.0
2013-01-09 14:40:00,54.07,54.12,54.05,54.11,35400.0,47.9528,47.9972,47.9351,47.9883,35400.0
2013-01-09 14:50:00,54.12,54.16,54.11,54.15,68100.0,47.9972,48.0327,47.9883,48.0238,68100.0
2013-01-09 15:00:00,54.16,54.16,54.1,54.11,36000.0,48.0327,48.0327,47.9794,47.9883,36000.0
2013-01-09 15:10:00,54.12,54.12,54.0,54.0,95700.0,47.9972,47.9972,47.8908,47.8908,95700.0
2013-01-09 15:20:00,54.01,54.12,54.01,54.07,53400.0,47.8996,47.9972,47.8996,47.9528,53400.0
2013-01-09 15:30:00,54.07,54.17,54.06,54.14,107100.0,47.9528,48.0415,47.944,48.0149,107100.0
2013-01-09 15:40:00,54.13,54.17,53.97,54.02,157500.0,48.0061,48.0415,47.8642,47.9085,157500.0
2013-01-09 15:50:00,54.03,54.06,53.86,54.06,377700.0,47.9174,47.944,47.7666,47.944,377700.0
2013-01-10 09:30:00,54.17,54.17,53.71,53.72,66900.0,48.0415,48.0415,47.6336,47.6424,66900.0
2013-01-10 09:40:00,53.66,53.79,53.45,53.56,78000.0,47.5892,47.7045,47.403,47.5005,78000.0
2013-01-10 09:50:00,53.52,53.74,53.51,53.7,108900.0,47.4651,47.6602,47.4562,47.6247,108900.0
2013-01-10 10:00:00,53.68,53.88,53.62,53.8,81900.0,47.607,47.7843,47.5538,47.7134,81900.0
2013-01-10 10:10:00,53.8,53.86,53.73,53.82,55200.0,47.7134,47.7666,47.6513,47.7311,55200.0
2013-01-10 10:20:00,53.83,53.9,53.74,53.85,96900.0,47.74,47.8021,47.6602,47.7577,96900.0
2013-01-10 10:30:00,53.84,53.84,53.59,53.62,72600.0,47.7489,47.7489,47.5271,47.5538,72600.0
2013-01-10 10:40:00,53.61,53.7,53.6,53.67,30600.0,47.5449,47.6247,47.536,47.5981,30600.0
2013-01-10 10:50:00,53.68,53.81,53.67,53.75,125700.0,47.607,47.7223,47.5981,47.669,125700.0
2013-01-10 11:00:00,53.71,53.74,53.63,53.67,123900.0,47.6336,47.6602,47.5626,47.5981,123900.0
2013-01-10 11:10:00,53.69,53.73,53.52,53.52,77400.0,47.6158,47.6513,47.4651,47.4651,77400.0
2013-01-10 11:20:00,53.54,53.71,53.52,53.65,102900.0,47.4828,47.6336,47.4651,47.5804,102900.0
2013-01-10 11:30:00,53.67,53.71,53.66,53.7,18600.0,47.5981,47.6336,47.5892,47.6247,18600.0
2013-01-10 11:40:00,53.69,53.83,53.67,53.83,29100.0,47.6158,47.74,47.5981,47.74,29100.0
2013-01-10 11:50:00,53.83,53.97,53.81,53.92,48600.0,47.74,47.8642,47.7223,47.8198,48600.0
2013-01-10 12:00:00,53.91,53.96,53.86,53.89,82800.0,47.8109,47.8553,47.7666,47.7932,82800.0
2013-01-10 12:10:00,53.87,53.96,53.87,53.95,25200.0,47.7755,47.8553,47.7755,47.8464,25200.0
2013-01-10 12:20:00,53.95,54.01,53.95,54.0,27300.0,47.8464,47.8996,47.8464,47.8908,27300.0
2013-01-10 12:30:00,54.01,54.04,53.97,54.03,31200.0,47.8996,47.9262,47.8642,47.9174,31200.0
2013-01-10 12:40:00,54.04,54.1,54.04,54.08,34500.0,47.9262,47.9794,47.9262,47.9617,34500.0
2013-01-10 12:50:00,54.07,54.15,54.05,54.14,26400.0,47.9528,48.0238,47.9351,48.0149,26400.0
2013-01-10 13:00:00,54.16,54.18,54.11,54.12,24300.0,48.0327,48.0504,47.9883,47.9972,24300.0
2013-01-10 13:10:00,54.12,54.17,54.12,54.13,41700.0,47.9972,48.0415,47.9972,48.0061,41700.0
2013-01-10 13:20:00,54.13,54.19,54.06,54.15,23700.0,48.0061,48.0593,47.944,48.0238,23700.0
2013-01-10 13:30:00,54.15,54.15,54.07,54.07,19500.0,48.0238,48.0238,47.9528,47.9528,19500.0
2013-01-10 13:40:00,54.07,54.16,54.07,54.14,21300.0,47.9528,48.0327,47.9528,48.0149,21300.0
2013-01-10 13:50:00,54.13,54.17,54.11,54.14,24900.0,48.0061,48.0415,47.9883,48.0149,24900.0
2013-01-10 14:00:00,54.12,54.14,54.09,54.1,32400.0,47.9972,48.0149,47.9706,47.9794,32400.0
2013-01-10 14:10:00,54.11,54.11,54.02,54.04,25800.0,47.9883,47.9883,47.9085,47.9262,25800.0
2013-01-10 14:20:00,54.02,54.07,53.93,53.96,37200.0,47.9085,47.9528,47.8287,47.8553,37200.0
2013-01-10 14:30:00,53.97,53.98,53.91,53.92,69600.0,47.8642,47.873,47.8109,47.8198,69600.0
2013-01-10 14:40:00,53.93,54.0,53.92,53.98,47400.0,47.8287,47.8908,47.8198,47.873,47400.0
2013-01-10 14:50:00,53.97,54.01,53.95,53.98,68700.0,47.8642,47.8996,47.8464,47.873,68700.0
2013-01-10 15:00:00,53.98,54.01,53.95,53.97,58500.0,47.873,47.8996,47.8464,47.8642,58500.0
2013-01-10 15:10:00,53.97,54.0,53.95,53.98,42900.0,47.8642,47.8908,47.8464,47.873,42900.0
2013-01-10 15:20:00,53.98,54.01,53.96,53.97,57900.0,47.873,47.8996,47.8553,47.8642,57900.0
2013-01-10 15:30:00,53.99,54.06,53.97,54.05,47400.0,47.8819,47.944,47.8642,47.9351,47400.0
2013-01-10 15:40:00,54.05,54.08,54.02,54.05,69000.0,47.9351,47.9617,47.9085,47.9351,69000.0
2013-01-10 15:50:00,54.04,54.12,54.02,54.12,201000.0,47.9262,47.9972,47.9085,47.9972,201000.0
2013-01-11 09:30:00,53.94,53.94,53.45,53.67,156900.0,47.8375,47.8375,47.403,47.5981,156900.0
2013-01-11 09:40:00,53.67,53.81,53.67,53.77,102600.0,47.5981,47.7223,47.5981,47.6868,102600.0
2013-01-11 09:50:00,53.76,53.76,53.58,53.58,104400.0,47.6779,47.6779,47.5183,47.5183,104400.0
2013-01-11 10:00:00,53.58,53.64,53.55,53.55,147300.0,47.5183,47.5715,47.4917,47.4917,147300.0
2013-01-11 10:10:00,53.54,53.68,53.54,53.65,157500.0,47.4828,47.607,47.4828,47.5804,157500.0
2013-01-11 10:20:00,53.6,53.66,53.54,53.59,93900.0,47.536,47.5892,47.4828,47.5271,93900.0
2013-01-11 10:30:00,53.59,53.65,53.57,53.65,24900.0,47.5271,47.5804,47.5094,47.5804,24900.0
2013-01-11 10:40:00,53.65,53.74,53.63,53.72,92700.0,47.5804,47.6602,47.5626,47.6424,92700.0
2013-01-11 10:50:00,53.72,53.72,53.62,53.63,110400.0,47.6424,47.6424,47.5538,47.5626,110400.0
2013-01-11 11:00:00,53.64,53.69,53.62,53.67,28200.0,47.5715,47.6158,47.5538,47.5981,28200.0
2013-01-11 11:10:00,53.65,53.67,53.62,53.65,16800.0,47.5804,47.5981,47.5538,47.5804,16800.0
2013-01-11 11:20:00,53.64,53.65,53.53,53.54,39900.0,47.5715,47.5804,47.4739,47.4828,39900.0
2013-01-11 11:30:00,53.53,53.53,53.44,53.46,62100.0,47.4739,47.4739,47.3941,47.4119,62100.0
2013-01-11 11:40:00,53.47,53.52,53.46,53.52,16200.0,47.4207,47.4651,47.4119,47.4651,16200.0
2013-01-11 11:50:00,53.53,53.74,53.52,53.74,48900.0,47.4739,47.6602,47.4651,47.6602,48900.0
2013-01-11 12:00:00,53.74,53.76,53.62,53.65,37200.0,47.6602,47.6779,47.5538,47.5804,37200.0
2013-01-11 12:10:00,53.67,53.7,53.59,53.59,13200.0,47.5981,47.6247,47.5271,47.5271,13200.0
2013-01-11 12:20:00,53.62,53.62,53.56,53.58,15900.0,47.5538,47.5538,47.5005,47.5183,15900.0
2013-01-11 12:30:00,53.56,53.59,53.55,53.59,14700.0,47.5005,47.5271,47.4917,47.5271,14700.0
2013-01-11 12:40:00,53.59,53.64,53.57,53.63,20400.0,47.5271,47.5715,47.5094,47.5626,20400.0
2013-01-11 12:50:00,53.65,53.67,53.62,53.63,20100.0,47.5804,47.5981,47.5538,47.5626,20100.0
2013-01-11 13:00:00,53.64,53.69,53.64,53.67,179400.0,47.5715,47.6158,47.5715,47.5981,179400.0
2013-01-11 13:10:00,53.65,53.65,53.6,53.62,16200.0,47.5804,47.5804,47.536,47.5538,16200.0
2013-01-11 13:20:00,53.64,53.65,53.59,53.65,19800.0,47.5715,47.5804,47.5271,47.5804,19800.0
2013-01-11 13:30:00,53.65,53.68,53.63,53.65,21000.0,47.5804,47.607,47.5626,47.5804,21000.0
2013-01-11 13:40:00,53.65,53.66,53.57,53.6,25200.0,47.5804,47.5892,47.5094,47.536,25200.0
2013-01-11 13:50:00,53.61,53.63,53.59,53.61,21000.0,47.5449,47.5626,47.5271,47.5449,21000.0
2013-01-11 14:00:00,53.62,53.71,53.61,53.71,135900.0,47.5538,47.6336,47.5449,47.6336,135900.0
2013-01-11 14:10:00,53.69,53.74,53.67,53.7,144000.0,47.6158,47.6602,47.5981,47.6247,144000.0
2013-01-11 14:20:00,53.68,53.68,53.63,53.65,24600.0,47.607,47.607,47.5626,47.5804,24600.0
2013-01-11 14:30:00,53.65,53.75,53.65,53.68,27900.0,47.5804,47.669,47.5804,47.607,27900.0
2013-01-11 14:40:00,53.7,53.71,53.65,53.66,29100.0,47.6247,47.6336,47.5804,47.5892,29100.0
2013-01-11 14:50:00,53.65,53.71,53.64,53.69,15300.0,47.5804,47.6336,47.5715,47.6158,15300.0
2013-01-11 15:00:00,53.69,53.71,53.65,53.68,50100.0,47.6158,47.6336,47.5804,47.607,50100.0
2013-01-11 15:10:00,53.68,53.74,53.67,53.71,49200.0,47.607,47.6602,47.5981,47.6336,49200.0
2013-01-11 15:20:00,53.71,53.78,53.7,53.76,36600.0,47.6336,47.6957,47.6247,47.6779,36600.0
2013-01-11 15:30:00,53.76,53.77,53.65,53.67,46200.0,47.6779,47.6868,47.5804,47.5981,46200.0
2013-01-11 15:40:00,53.68,53.8,53.68,53.75,71400.0,47.607,47.7134,47.607,47.669,71400.0
2013-01-11 15:50:00,53.74,53.78,53.71,53.76,260400.0,47.6602,47.6957,47.6336,47.6779,260400.0
2013-01-14 09:30:00,53.82,54.0,53.71,53.96,65700.0,47.7311,47.8908,47.6336,47.8553,65700.0
2013-01-14 09:40:00,53.96,54.11,53.96,54.03,21300.0,47.8553,47.9883,47.8553,47.9174,21300.0
2013-01-14 09:50:00,54.02,54.09,53.98,54.01,28200.0,47.9085,47.9706,47.873,47.8996,28200.0
2013-01-14 10:00:00,54.01,54.03,53.95,53.96,19200.0,47.8996,47.9174,47.8464,47.8553,19200.0
2013-01-14 10:10:00,53.96,54.0,53.92,53.93,17100.0,47.8553,47.8908,47.8198,47.8287,17100.0
2013-01-14 10:20:00,53.9,53.9,53.77,53.8,16200.0,47.8021,47.8021,47.6868,47.7134,16200.0
2013-01-14 10:30:00,53.78,53.86,53.78,53.84,11700.0,47.6957,47.7666,47.6957,47.7489,11700.0
2013-01-14 10:40:00,53.83,53.85,53.76,53.82,54000.0,47.74,47.7577,47.6779,47.7311,54000.0
2013-01-14 10:50:00,53.79,53.83,53.75,53.77,41700.0,47.7045,47.74,47.669,47.6868,41700.0
2013-01-14 11:00:00,53.79,53.85,53.78,53.81,179700.0,47.7045,47.7577,47.6957,47.7223,179700.0
2013-01-14 11:10:00,53.82,53.86,53.81,53.86,34500.0,47.7311,47.7666,47.7223,47.7666,34500.0
2013-01-14 11:20:00,53.81,53.86,53.81,53.83,23700.0,47.7223,47.7666,47.7223,47.74,23700.0
2013-01-14 11:30:00,53.84,53.85,53.81,53.82,15000.0,47.7489,47.7577,47.7223,47.7311,15000.0
2013-01-14 11:40:00,53.82,53.82,53.74,53.76,19800.0,47.7311,47.7311,47.6602,47.6779,19800.0
2013-01-14 11:50:00,53.77,53.83,53.75,53.83,13200.0,47.6868,47.74,47.669,47.74,13200.0
2013-01-14 12:00:00,53.82,53.84,53.68,53.68,14700.0,47.7311,47.7489,47.607,47.607,14700.0
2013-01-14 12:10:00,53.68,53.79,53.68,53.69,25800.0,47.607,47.7045,47.607,47.6158,25800.0
2013-01-14 12:20:00,53.72,53.75,53.68,53.75,21000.0,47.6424,47.669,47.607,47.669,21000.0
2013-01-14 12:30:00,53.75,53.8,53.72,53.8,10800.0,47.669,47.7134,47.6424,47.7134,10800.0
2013-01-14 12:40:00,53.8,53.83,53.78,53.81,62400.0,47.7134,47.74,47.6957,47.7223,62400.0
2013-01-14 12:50:00,53.77,53.81,53.74,53.76,72300.0,47.6868,47.7223,47.6602,47.6779,72300.0
2013-01-14 13:00:00,53.78,53.78,53.72,53.72,15600.0,47.6957,47.6957,47.6424,47.6424,15600.0
2013-01-14 13:10:00,53.72,53.77,53.72,53.75,26100.0,47.6424,47.6868,47.6424,47.669,26100.0
2013-01-14 13:20:00,53.78,53.82,53.72,53.76,17400.0,47.6957,47.7311,47.6424,47.6779,17400.0
2013-01-14 13:30:00,53.74,53.8,53.73,53.8,35700.0,47.6602,47.7134,47.6513,47.7134,35700.0
2013-01-14 13:40:00,53.78,53.82,53.74,53.77,16500.0,47.6957,47.7311,47.6602,47.6868,16500.0
2013-01-14 13:50:00,53.77,53.82,53.76,53.82,12900.0,47.6868,47.7311,47.6779,47.7311,12900.0
2013-01-14 14:00:00,53.8,53.85,53.76,53.8,23100.0,47.7134,47.7577,47.6779,47.7134,23100.0
2013-01-14 14:10:00,53.8,53.84,53.76,53.79,96900.0,47.7134,47.7489,47.6779,47.7045,96900.0
2013-01-14 14:20:00,53.8,53.82,53.77,53.82,70800.0,47.7134,47.7311,47.6868,47.7311,70800.0
2013-01-14 14:30:00,53.82,53.85,53.77,53.78,29400.0,47.7311,47.7577,47.6868,47.6957,29400.0
2013-01-14 14:40:00,53.76,53.78,53.72,53.73,26700.0,47.6779,47.6957,47.6424,47.6513,26700.0
2013-01-14 14:50:00,53.75,53.78,53.72,53.75,21300.0,47.669,47.6957,47.6424,47.669,21300.0
2013-01-14 15:00:00,53.77,53.82,53.74,53.81,33300.0,47.6868,47.7311,47.6602,47.7223,33300.0
2013-01-14 15:10:00,53.82,53.82,53.76,53.78,37500.0,47.7311,47.7311,47.6779,47.6957,37500.0
2013-01-14 15:20:00,53.77,53.79,53.7,53.71,58800.0,47.6868,47.7045,47.6247,47.6336,58800.0
2013-01-14 15:30:00,53.71,53.72,53.62,53.64,57300.0,47.6336,47.6424,47.5538,47.5715,57300.0
2013-01-14 15:40:00,53.66,53.71,53.6,53.67,87000.0,47.5892,47.6336,47.536,47.5981,87000.0
2013-01-14 15:50:00,53.68,53.72,53.63,53.7,141300.0,47.607,47.6424,47.5626,47.6247,141300.0
2013-01-15 09:30:00,53.64,53.77,53.5,53.7,50700.0,47.5715,47.6868,47.4473,47.6247,50700.0
2013-01-15 09:40:00,53.69,53.7,53.43,53.61,39000.0,47.6158,47.6247,47.3852,47.5449,39000.0
2013-01-15 09:50:00,53.61,53.63,53.45,53.45,57000.0,47.5449,47.5626,47.403,47.403,57000.0
2013-01-15 10:00:00,53.5,53.66,53.46,53.62,41700.0,47.4473,47.5892,47.4119,47.5538,41700.0
2013-01-15 10:10:00,53.63,53.68,53.56,53.57,74400.0,47.5626,47.607,47.5005,47.5094,74400.0
2013-01-15 10:20:00,53.58,53.6,53.55,53.57,46500.0,47.5183,47.536,47.4917,47.5094,46500.0
2013-01-15 10:30:00,53.57,53.61,53.56,53.59,21300.0,47.5094,47.5449,47.5005,47.5271,21300.0
2013-01-15 10:40:00,53.59,53.61,53.54,53.54,51600.0,47.5271,47.5449,47.4828,47.4828,51600.0
2013-01-15 10:50:00,53.54,53.71,53.54,53.68,72000.0,47.4828,47.6336,47.4828,47.607,72000.0
2013-01-15 11:00:00,53.68,53.69,53.65,53.65,24900.0,47.607,47.6158,47.5804,47.5804,24900.0
2013-01-15 11:10:00,53.66,53.7,53.63,53.64,32400.0,47.5892,47.6247,47.5626,47.5715,32400.0
2013-01-15 11:20:00,53.65,53.68,53.62,53.62,24900.0,47.5804,47.607,47.5538,47.5538,24900.0
2013-01-15 11:30:00,53.62,53.68,53.62,53.65,19500.0,47.5538,47.607,47.5538,47.5804,19500.0
2013-01-15 11:40:00,53.64,53.67,53.56,53.6,12900.0,47.5715,47.5981,47.5005,47.536,12900.0
2013-01-15 11:50:00,53.6,53.66,53.6,53.61,7500.0,47.536,47.5892,47.536,47.5449,7500.0
2013-01-15 12:00:00,53.64,53.67,53.58,53.63,8700.0,47.5715,47.5981,47.5183,47.5626,8700.0
2013-01-15 12:10:00,53.62,53.69,53.6,53.63,15900.0,47.5538,47.6158,47.536,47.5626,15900.0
2013-01-15 12:20:00,53.62,53.64,53.59,53.64,8400.0,47.5538,47.5715,47.5271,47.5715,8400.0
2013-01-15 12:30:00,53.62,53.67,53.6,53.62,21600.0,47.5538,47.5981,47.536,47.5538,21600.0
2013-01-15 12:40:00,53.63,53.65,53.59,53.6,9900.0,47.5626,47.5804,47.5271,47.536,9900.0
2013-01-15 12:50:00,53.6,53.66,53.57,53.66,21000.0,47.536,47.5892,47.5094,47.5892,21000.0
2013-01-15 13:00:00,53.66,53.68,53.63,53.65,18900.0,47.5892,47.607,47.5626,47.5804,18900.0
2013-01-15 13:10:00,53.63,53.67,53.62,53.67,15000.0,47.5626,47.5981,47.5538,47.5981,15000.0
2013-01-15 13:20:00,53.67,53.67,53.63,53.65,13200.0,47.5981,47.5981,47.5626,47.5804,13200.0
2013-01-15 13:30:00,53.63,53.67,53.6,53.66,22800.0,47.5626,47.5981,47.536,47.5892,22800.0
2013-01-15 13:40:00,53.64,53.67,53.61,53.64,15600.0,47.5715,47.5981,47.5449,47.5715,15600.0
2013-01-15 13:50:00,53.66,53.66,53.56,53.58,29400.0,47.5892,47.5892,47.5005,47.5183,29400.0
2013-01-15 14:00:00,53.56,53.57,53.53,53.55,16800.0,47.5005,47.5094,47.4739,47.4917,16800.0
2013-01-15 14:10:00,53.54,53.58,53.52,53.58,18900.0,47.4828,47.5183,47.4651,47.5183,18900.0
2013-01-15 14:20:00,53.57,53.57,53.53,53.55,18900.0,47.5094,47.5094,47.4739,47.4917,18900.0
2013-01-15 14:30:00,53.56,53.6,53.56,53.59,25800.0,47.5005,47.536,47.5005,47.5271,25800.0
2013-01-15 14:40:00,53.57,53.59,53.56,53.57,20400.0,47.5094,47.5271,47.5005,47.5094,20400.0
2013-01-15 14:50:00,53.57,53.59,53.56,53.59,22800.0,47.5094,47.5271,47.5005,47.5271,22800.0
2013-01-15 15:00:00,53.58,53.63,53.55,53.62,78300.0,47.5183,47.5626,47.4917,47.5538,78300.0
2013-01-15 15:10:00,53.61,53.63,53.59,53.59,45000.0,47.5449,47.5626,47.5271,47.5271,45000.0
2013-01-15 15:20:00,53.6,53.62,53.57,53.6,50400.0,47.536,47.5538,47.5094,47.536,50400.0
2013-01-15 15:30:00,53.6,53.65,53.59,53.63,50700.0,47.536,47.5804,47.5271,47.5626,50700.0
2013-01-15 15:40:00,53.63,53.66,53.61,53.66,38700.0,47.5626,47.5892,47.5449,47.5892,38700.0
2013-01-15 15:50:00,53.65,53.68,53.62,53.67,139200.0,47.5804,47.607,47.5538,47.5981,139200.0
2013-01-16 09:30:00,53.57,53.64,53.52,53.57,48300.0,47.5094,47.5715,47.4651,47.5094,48300.0
2013-01-16 09:40:00,53.57,53.67,53.55,53.64,108000.0,47.5094,47.5981,47.4917,47.5715,108000.0
2013-01-16 09:50:00,53.64,53.7,53.64,53.68,18000.0,47.5715,47.6247,47.5715,47.607,18000.0
2013-01-16 10:00:00,53.68,53.71,53.61,53.65,123600.0,47.607,47.6336,47.5449,47.5804,123600.0
2013-01-16 10:10:00,53.64,53.66,53.62,53.66,45600.0,47.5715,47.5892,47.5538,47.5892,45600.0
2013-01-16 10:20:00,53.66,53.76,53.64,53.66,41400.0,47.5892,47.6779,47.5715,47.5892,41400.0
2013-01-16 10:30:00,53.67,53.71,53.64,53.69,22500.0,47.5981,47.6336,47.5715,47.6158,22500.0
2013-01-16 10:40:00,53.7,53.73,53.68,53.68,34800.0,47.6247,47.6513,47.607,47.607,34800.0
2013-01-16 10:50:00,53.69,53.7,53.61,53.61,24900.0,47.6158,47.6247,47.5449,47.5449,24900.0
2013-01-16 11:00:00,53.59,53.66,53.58,53.66,11700.0,47.5271,47.5892,47.5183,47.5892,11700.0
2013-01-16 11:10:00,53.63,53.68,53.6,53.65,17700.0,47.5626,47.607,47.536,47.5804,17700.0
2013-01-16 11:20:00,53.67,53.72,53.67,53.72,23400.0,47.5981,47.6424,47.5981,47.6424,23400.0
2013-01-16 11:30:00,53.7,53.76,53.68,53.7,58200.0,47.6247,47.6779,47.607,47.6247,58200.0
2013-01-16 11:40:00,53.71,53.79,53.71,53.77,20400.0,47.6336,47.7045,47.6336,47.6868,20400.0
2013-01-16 11:50:00,53.77,53.82,53.73,53.77,34800.0,47.6868,47.7311,47.6513,47.6868,34800.0
2013-01-16 12:00:00,53.75,53.83,53.75,53.83,18000.0,47.669,47.74,47.669,47.74,18000.0
2013-01-16 12:10:00,53.83,53.85,53.78,53.81,6600.0,47.74,47.7577,47.6957,47.7223,6600.0
2013-01-16 12:20:00,53.81,53.83,53.78,53.82,12300.0,47.7223,47.74,47.6957,47.7311,12300.0
2013-01-16 12:30:00,53.82,53.86,53.78,53.85,113400.0,47.7311,47.7666,47.6957,47.7577,113400.0
2013-01-16 12:40:00,53.86,53.87,53.78,53.79,67200.0,47.7666,47.7755,47.6957,47.7045,67200.0
2013-01-16 12:50:00,53.81,53.85,53.78,53.85,8700.0,47.7223,47.7577,47.6957,47.7577,8700.0
2013-01-16 13:00:00,53.83,53.87,53.8,53.86,17400.0,47.74,47.7755,47.7134,47.7666,17400.0
2013-01-16 13:10:00,53.86,53.87,53.83,53.85,43500.0,47.7666,47.7755,47.74,47.7577,43500.0
2013-01-16 13:20:00,53.83,53.87,53.83,53.84,17700.0,47.74,47.7755,47.74,47.7489,17700.0
2013-01-16 13:30:00,53.83,53.88,53.83,53.87,52500.0,47.74,47.7843,47.74,47.7755,52500.0
2013-01-16 13:40:00,53.86,53.89,53.83,53.87,39300.0,47.7666,47.7932,47.74,47.7755,39300.0
2013-01-16 13:50:00,53.87,53.9,53.84,53.88,90900.0,47.7755,47.8021,47.7489,47.7843,90900.0
2013-01-16 14:00:00,53.89,53.9,53.81,53.82,24600.0,47.7932,47.8021,47.7223,47.7311,24600.0
2013-01-16 14:10:00,53.82,53.88,53.82,53.88,15000.0,47.7311,47.7843,47.7311,47.7843,15000.0
2013-01-16 14:20:00,53.88,53.91,53.85,53.87,38100.0,47.7843,47.8109,47.7577,47.7755,38100.0
2013-01-16 14:30:00,53.89,53.91,53.84,53.85,30000.0,47.7932,47.8109,47.7489,47.7577,30000.0
2013-01-16 14:40:00,53.86,53.93,53.85,53.9,30900.0,47.7666,47.8287,47.7577,47.8021,30900.0
2013-01-16 14:50:00,53.88,53.96,53.87,53.93,20700.0,47.7843,47.8553,47.7755,47.8287,20700.0
2013-01-16 15:00:00,53.93,53.93,53.83,53.83,22500.0,47.8287,47.8287,47.74,47.74,22500.0
2013-01-16 15:10:00,53.84,53.86,53.8,53.82,15900.0,47.7489,47.7666,47.7134,47.7311,15900.0
2013-01-16 15:20:00,53.82,53.83,53.79,53.8,21300.0,47.7311,47.74,47.7045,47.7134,21300.0
2013-01-16 15:30:00,53.81,53.82,53.78,53.8,19500.0,47.7223,47.7311,47.6957,47.7134,19500.0
2013-01-16 15:40:00,53.82,53.82,53.76,53.81,27300.0,47.7311,47.7311,47.6779,47.7223,27300.0
2013-01-16 15:50:00,53.83,53.83,53.75,53.81,90900.0,47.74,47.74,47.669,47.7223,90900.0
2013-01-17 09:30:00,54.06,54.25,54.01,54.07,76200.0,47.944,48.1125,47.8996,47.9528,76200.0
2013-01-17 09:40:00,54.07,54.19,53.99,54.19,42000.0,47.9528,48.0593,47.8819,48.0593,42000.0
2013-01-17 09:50:00,54.16,54.2,54.12,54.15,17400.0,48.0327,48.0681,47.9972,48.0238,17400.0
2013-01-17 10:00:00,54.13,54.2,54.1,54.2,24300.0,48.0061,48.0681,47.9794,48.0681,24300.0
2013-01-17 10:10:00,54.2,54.22,54.08,54.14,41400.0,48.0681,48.0859,47.9617,48.0149,41400.0
2013-01-17 10:20:00,54.16,54.2,54.14,54.18,36000.0,48.0327,48.0681,48.0149,48.0504,36000.0
2013-01-17 10:30:00,54.18,54.18,54.11,54.11,17100.0,48.0504,48.0504,47.9883,47.9883,17100.0
2013-01-17 10:40:00,54.12,54.14,54.1,54.13,18600.0,47.9972,48.0149,47.9794,48.0061,18600.0
2013-01-17 10:50:00,54.14,54.15,54.09,54.15,46200.0,48.0149,48.0238,47.9706,48.0238,46200.0
2013-01-17 11:00:00,54.14,54.18,54.12,54.15,13800.0,48.0149,48.0504,47.9972,48.0238,13800.0
2013-01-17 11:10:00,54.13,54.15,54.11,54.12,14100.0,48.0061,48.0238,47.9883,47.9972,14100.0
2013-01-17 11:20:00,54.13,54.17,54.13,54.16,24300.0,48.0061,48.0415,48.0061,48.0327,24300.0
2013-01-17 11:30:00,54.17,54.18,54.12,54.13,31200.0,48.0415,48.0504,47.9972,48.0061,31200.0
2013-01-17 11:40:00,54.13,54.22,54.13,54.19,119100.0,48.0061,48.0859,48.0061,48.0593,119100.0
2013-01-17 11:50:00,54.23,54.23,54.13,54.18,15600.0,48.0947,48.0947,48.0061,48.0504,15600.0
2013-01-17 12:00:00,54.17,54.23,54.16,54.23,9300.0,48.0415,48.0947,48.0327,48.0947,9300.0
2013-01-17 12:10:00,54.22,54.29,54.19,54.28,27900.0,48.0859,48.148,48.0593,48.1391,27900.0
2013-01-17 12:20:00,54.28,54.36,54.24,54.3,54600.0,48.1391,48.21,48.1036,48.1568,54600.0
2013-01-17 12:30:00,54.33,54.36,54.31,54.33,36300.0,48.1834,48.21,48.1657,48.1834,36300.0
2013-01-17 12:40:00,54.33,54.35,54.31,54.35,17100.0,48.1834,48.2012,48.1657,48.2012,17100.0
2013-01-17 12:50:00,54.34,54.35,54.27,54.27,8700.0,48.1923,48.2012,48.1302,48.1302,8700.0
2013-01-17 13:00:00,54.31,54.33,54.28,54.32,18900.0,48.1657,48.1834,48.1391,48.1746,18900.0
2013-01-17 13:10:00,54.3,54.33,54.3,54.32,14100.0,48.1568,48.1834,48.1568,48.1746,14100.0
2013-01-17 13:20:00,54.32,54.33,54.3,54.31,21900.0,48.1746,48.1834,48.1568,48.1657,21900.0
2013-01-17 13:30:00,54.32,54.33,54.28,54.28,20100.0,48.1746,48.1834,48.1391,48.1391,20100.0
2013-01-17 13:40:00,54.31,54.33,54.31,54.32,11100.0,48.1657,48.1834,48.1657,48.1746,11100.0
2013-01-17 13:50:00,54.31,54.33,54.31,54.32,27600.0,48.1657,48.1834,48.1657,48.1746,27600.0
2013-01-17 14:00:00,54.31,54.33,54.3,54.32,20400.0,48.1657,48.1834,48.1568,48.1746,20400.0
2013-01-17 14:10:00,54.32,54.34,54.3,54.33,31200.0,48.1746,48.1923,48.1568,48.1834,31200.0
2013-01-17 14:20:00,54.33,54.35,54.29,54.31,37200.0,48.1834,48.2012,48.148,48.1657,37200.0
2013-01-17 14:30:00,54.31,54.31,54.29,54.31,20400.0,48.1657,48.1657,48.148,48.1657,20400.0
2013-01-17 14:40:00,54.29,54.35,54.28,54.32,32100.0,48.148,48.2012,48.1391,48.1746,32100.0
2013-01-17 14:50:00,54.33,54.34,54.31,54.34,30900.0,48.1834,48.1923,48.1657,48.1923,30900.0
2013-01-17 15:00:00,54.34,54.35,54.32,54.32,39900.0,48.1923,48.2012,48.1746,48.1746,39900.0
2013-01-17 15:10:00,54.32,54.36,54.32,54.33,63900.0,48.1746,48.21,48.1746,48.1834,63900.0
2013-01-17 15:20:00,54.34,54.35,54.32,54.35,37500.0,48.1923,48.2012,48.1746,48.2012,37500.0
2013-01-17 15:30:00,54.34,54.35,54.33,54.33,57300.0,48.1923,48.2012,48.1834,48.1834,57300.0
2013-01-17 15:40:00,54.34,54.35,54.32,54.33,54900.0,48.1923,48.2012,48.1746,48.1834,54900.0
2013-01-17 15:50:00,54.33,54.33,54.28,54.28,216900.0,48.1834,48.1834,48.1391,48.1391,216900.0
2013-01-18 09:30:00,54.41,54.7,53.93,54.09,303900.0,48.2544,48.5116,47.8287,47.9706,303900.0
2013-01-18 09:40:00,54.12,54.31,54.04,54.31,27300.0,47.9972,48.1657,47.9262,48.1657,27300.0
2013-01-18 09:50:00,54.26,54.37,54.24,54.29,35100.0,48.1213,48.2189,48.1036,48.148,35100.0
2013-01-18 10:00:00,54.34,54.38,54.29,54.33,42600.0,48.1923,48.2278,48.148,48.1834,42600.0
2013-01-18 10:10:00,54.34,54.4,54.3,54.37,79800.0,48.1923,48.2455,48.1568,48.2189,79800.0
2013-01-18 10:20:00,54.36,54.37,54.33,54.35,95100.0,48.21,48.2189,48.1834,48.2012,95100.0
2013-01-18 10:30:00,54.32,54.35,54.29,54.32,46800.0,48.1746,48.2012,48.148,48.1746,46800.0
2013-01-18 10:40:00,54.32,54.38,54.29,54.36,40500.0,48.1746,48.2278,48.148,48.21,40500.0
2013-01-18 10:50:00,54.38,54.42,54.33,54.39,42300.0,48.2278,48.2632,48.1834,48.2366,42300.0
2013-01-18 11:00:00,54.39,54.4,54.33,54.36,97800.0,48.2366,48.2455,48.1834,48.21,97800.0
2013-01-18 11:10:00,54.39,54.39,54.35,54.38,26700.0,48.2366,48.2366,48.2012,48.2278,26700.0
2013-01-18 11:20:00,54.39,54.43,54.36,54.39,25500.0,48.2366,48.2721,48.21,48.2366,25500.0
2013-01-18 11:30:00,54.36,54.4,54.36,54.4,23100.0,48.21,48.2455,48.21,48.2455,23100.0
2013-01-18 11:40:00,54.38,54.4,54.35,54.35,42600.0,48.2278,48.2455,48.2012,48.2012,42600.0
2013-01-18 11:50:00,54.37,54.37,54.31,54.37,398700.0,48.2189,48.2189,48.1657,48.2189,398700.0
2013-01-18 12:00:00,54.35,54.4,54.33,54.4,65700.0,48.2012,48.2455,48.1834,48.2455,65700.0
2013-01-18 12:10:00,54.4,54.4,54.3,54.31,112200.0,48.2455,48.2455,48.1568,48.1657,112200.0
2013-01-18 12:20:00,54.32,54.34,54.3,54.33,58800.0,48.1746,48.1923,48.1568,48.1834,58800.0
2013-01-18 12:30:00,54.34,54.43,54.34,54.39,26400.0,48.1923,48.2721,48.1923,48.2366,26400.0
2013-01-18 12:40:00,54.39,54.44,54.39,54.42,24000.0,48.2366,48.281,48.2366,48.2632,24000.0
2013-01-18 12:50:00,54.42,54.44,54.4,54.41,39900.0,48.2632,48.281,48.2455,48.2544,39900.0
2013-01-18 13:00:00,54.4,54.44,54.4,54.42,36000.0,48.2455,48.281,48.2455,48.2632,36000.0
2013-01-18 13:10:00,54.42,54.48,54.4,54.45,27300.0,48.2632,48.3165,48.2455,48.2899,27300.0
2013-01-18 13:20:00,54.45,54.47,54.41,54.42,21000.0,48.2899,48.3076,48.2544,48.2632,21000.0
2013-01-18 13:30:00,54.42,54.47,54.42,54.46,43200.0,48.2632,48.3076,48.2632,48.2987,43200.0
2013-01-18 13:40:00,54.47,54.48,54.44,54.45,37500.0,48.3076,48.3165,48.281,48.2899,37500.0
2013-01-18 13:50:00,54.45,54.48,54.42,54.46,39900.0,48.2899,48.3165,48.2632,48.2987,39900.0
2013-01-18 14:00:00,54.44,54.46,54.43,54.45,19800.0,48.281,48.2987,48.2721,48.2899,19800.0
2013-01-18 14:10:00,54.47,54.55,54.47,54.53,20700.0,48.3076,48.3785,48.3076,48.3608,20700.0
2013-01-18 14:20:00,54.53,54.6,54.53,54.6,25200.0,48.3608,48.4229,48.3608,48.4229,25200.0
2013-01-18 14:30:00,54.59,54.63,54.54,54.62,60300.0,48.414,48.4495,48.3697,48.4406,60300.0
2013-01-18 14:40:00,54.62,54.65,54.5,54.53,75300.0,48.4406,48.4672,48.3342,48.3608,75300.0
2013-01-18 14:50:00,54.5,54.5,54.45,54.47,46500.0,48.3342,48.3342,48.2899,48.3076,46500.0
2013-01-18 15:00:00,54.48,54.48,54.41,54.43,30300.0,48.3165,48.3165,48.2544,48.2721,30300.0
2013-01-18 15:10:00,54.42,54.46,54.39,54.45,34200.0,48.2632,48.2987,48.2366,48.2899,34200.0
2013-01-18 15:20:00,54.44,54.52,54.44,54.52,43800.0,48.281,48.3519,48.281,48.3519,43800.0
2013-01-18 15:30:00,54.51,54.58,54.51,54.55,44400.0,48.3431,48.4051,48.3431,48.3785,44400.0
2013-01-18 15:40:00,54.54,54.69,54.53,54.68,93300.0,48.3697,48.5027,48.3608,48.4938,93300.0
2013-01-18 15:50:00,54.68,54.74,54.67,54.67,250200.0,48.4938,48.547,48.485,48.485,250200.0
2013-01-22 09:30:00,54.75,54.82,54.52,54.53,148200.0,48.5559,48.618,48.3519,48.3608,148200.0
2013-01-22 09:40:00,54.51,54.54,54.43,54.44,32100.0,48.3431,48.3697,48.2721,48.281,32100.0
2013-01-22 09:50:00,54.47,54.59,54.43,54.57,66600.0,48.3076,48.414,48.2721,48.3963,66600.0
2013-01-22 10:00:00,54.56,54.56,54.32,54.36,68700.0,48.3874,48.3874,48.1746,48.21,68700.0
2013-01-22 10:10:00,54.38,54.45,54.31,54.37,79500.0,48.2278,48.2899,48.1657,48.2189,79500.0
2013-01-22 10:20:00,54.37,54.4,54.31,54.33,84300.0,48.2189,48.2455,48.1657,48.1834,84300.0
2013-01-22 10:30:00,54.34,54.42,54.32,54.34,73500.0,48.1923,48.2632,48.1746,48.1923,73500.0
2013-01-22 10:40:00,54.33,54.4,54.31,54.38,72900.0,48.1834,48.2455,48.1657,48.2278,72900.0
2013-01-22 10:50:00,54.38,54.41,54.37,54.39,39600.0,48.2278,48.2544,48.2189,48.2366,39600.0
2013-01-22 11:00:00,54.4,54.53,54.37,54.49,32100.0,48.2455,48.3608,48.2189,48.3253,32100.0
2013-01-22 11:10:00,54.49,54.57,54.43,54.56,39000.0,48.3253,48.3963,48.2721,48.3874,39000.0
2013-01-22 11:20:00,54.56,54.65,54.55,54.62,25500.0,48.3874,48.4672,48.3785,48.4406,25500.0
2013-01-22 11:30:00,54.6,54.6,54.47,54.48,54000.0,48.4229,48.4229,48.3076,48.3165,54000.0
2013-01-22 11:40:00,54.49,54.58,54.49,54.55,30300.0,48.3253,48.4051,48.3253,48.3785,30300.0
2013-01-22 11:50:00,54.54,54.55,54.48,54.5,83700.0,48.3697,48.3785,48.3165,48.3342,83700.0
2013-01-22 12:00:00,54.5,54.51,54.48,54.49,45900.0,48.3342,48.3431,48.3165,48.3253,45900.0
2013-01-22 12:10:00,54.49,54.51,54.47,54.49,52800.0,48.3253,48.3431,48.3076,48.3253,52800.0
2013-01-22 12:20:00,54.48,54.49,54.44,54.46,22500.0,48.3165,48.3253,48.281,48.2987,22500.0
2013-01-22 12:30:00,54.47,54.5,54.45,54.48,33000.0,48.3076,48.3342,48.2899,48.3165,33000.0
2013-01-22 12:40:00,54.48,54.56,54.46,54.49,34800.0,48.3165,48.3874,48.2987,48.3253,34800.0
2013-01-22 12:50:00,54.48,54.48,54.45,54.45,17700.0,48.3165,48.3165,48.2899,48.2899,17700.0
2013-01-22 13:00:00,54.45,54.53,54.45,54.5,47100.0,48.2899,48.3608,48.2899,48.3342,47100.0
2013-01-22 13:10:00,54.5,54.64,54.5,54.63,74700.0,48.3342,48.4584,48.3342,48.4495,74700.0
2013-01-22 13:20:00,54.63,54.73,54.58,54.71,168600.0,48.4495,48.5382,48.4051,48.5204,168600.0
2013-01-22 13:30:00,54.69,54.69,54.51,54.53,58800.0,48.5027,48.5027,48.3431,48.3608,58800.0
2013-01-22 13:40:00,54.53,54.54,54.51,54.51,12000.0,48.3608,48.3697,48.3431,48.3431,12000.0
2013-01-22 13:50:00,54.51,54.51,54.44,54.44,26100.0,48.3431,48.3431,48.281,48.281,26100.0
2013-01-22 14:00:00,54.43,54.44,54.39,54.39,33900.0,48.2721,48.281,48.2366,48.2366,33900.0
2013-01-22 14:10:00,54.39,54.4,54.36,54.38,29700.0,48.2366,48.2455,48.21,48.2278,29700.0
2013-01-22 14:20:00,54.39,54.39,54.35,54.36,33300.0,48.2366,48.2366,48.2012,48.21,33300.0
2013-01-22 14:30:00,54.37,54.46,54.37,54.45,41700.0,48.2189,48.2987,48.2189,48.2899,41700.0
2013-01-22 14:40:00,54.45,54.49,54.45,54.47,26700.0,48.2899,48.3253,48.2899,48.3076,26700.0
2013-01-22 14:50:00,54.48,54.58,54.47,54.56,59100.0,48.3165,48.4051,48.3076,48.3874,59100.0
2013-01-22 15:00:00,54.58,54.61,54.54,54.6,46500.0,48.4051,48.4317,48.3697,48.4229,46500.0
2013-01-22 15:10:00,54.6,54.62,54.57,54.62,57600.0,48.4229,48.4406,48.3963,48.4406,57600.0
2013-01-22 15:20:00,54.62,54.63,54.58,54.59,42300.0,48.4406,48.4495,48.4051,48.414,42300.0
2013-01-22 15:30:00,54.58,54.6,54.52,54.56,62400.0,48.4051,48.4229,48.3519,48.3874,62400.0
2013-01-22 15:40:00,54.55,54.57,54.46,54.5,73800.0,48.3785,48.3963,48.2987,48.3342,73800.0
2013-01-22 15:50:00,54.5,54.59,54.49,54.56,164400.0,48.3342,48.414,48.3253,48.3874,164400.0
2013-01-23 09:30:00,54.46,54.89,54.46,54.75,70800.0,48.2987,48.6801,48.2987,48.5559,70800.0
2013-01-23 09:40:00,54.75,54.81,54.69,54.69,104400.0,48.5559,48.6091,48.5027,48.5027,104400.0
2013-01-23 09:50:00,54.7,54.72,54.67,54.68,41400.0,48.5116,48.5293,48.485,48.4938,41400.0
2013-01-23 10:00:00,54.7,54.73,54.67,54.71,18300.0,48.5116,48.5382,48.485,48.5204,18300.0
2013-01-23 10:10:00,54.71,54.73,54.47,54.6,165000.0,48.5204,48.5382,48.3076,48.4229,165000.0
2013-01-23 10:20:00,54.58,54.59,54.52,54.55,36000.0,48.4051,48.414,48.3519,48.3785,36000.0
2013-01-23 10:30:00,54.55,54.6,54.53,54.55,75300.0,48.3785,48.4229,48.3608,48.3785,75300.0
2013-01-23 10:40:00,54.56,54.64,54.54,54.62,50400.0,48.3874,48.4584,48.3697,48.4406,50400.0
2013-01-23 10:50:00,54.61,54.67,54.61,54.63,29400.0,48.4317,48.485,48.4317,48.4495,29400.0
2013-01-23 11:00:00,54.64,54.64,54.59,54.64,46800.0,48.4584,48.4584,48.414,48.4584,46800.0
2013-01-23 11:10:00,54.65,54.68,54.65,54.67,57600.0,48.4672,48.4938,48.4672,48.485,57600.0
2013-01-23 11:20:00,54.67,54.68,54.63,54.65,29400.0,48.485,48.4938,48.4495,48.4672,29400.0
2013-01-23 11:30:00,54.65,54.67,54.63,54.63,10500.0,48.4672,48.485,48.4495,48.4495,10500.0
2013-01-23 11:40:00,54.63,54.68,54.63,54.65,36300.0,48.4495,48.4938,48.4495,48.4672,36300.0
2013-01-23 11:50:00,54.65,54.68,54.61,54.61,26100.0,48.4672,48.4938,48.4317,48.4317,26100.0
2013-01-23 12:00:00,54.62,54.67,54.61,54.64,10800.0,48.4406,48.485,48.4317,48.4584,10800.0
2013-01-23 12:10:00,54.64,54.68,54.64,54.66,12300.0,48.4584,48.4938,48.4584,48.4761,12300.0
2013-01-23 12:20:00,54.65,54.67,54.64,54.65,12900.0,48.4672,48.485,48.4584,48.4672,12900.0
2013-01-23 12:30:00,54.65,54.67,54.64,54.64,15000.0,48.4672,48.485,48.4584,48.4584,15000.0
2013-01-23 12:40:00,54.64,54.68,54.64,54.66,16200.0,48.4584,48.4938,48.4584,48.4761,16200.0
2013-01-23 12:50:00,54.66,54.7,54.65,54.7,46200.0,48.4761,48.5116,48.4672,48.5116,46200.0
2013-01-23 13:00:00,54.7,54.74,54.69,54.69,22500.0,48.5116,48.547,48.5027,48.5027,22500.0
2013-01-23 13:10:00,54.69,54.77,54.68,54.75,38700.0,48.5027,48.5736,48.4938,48.5559,38700.0
2013-01-23 13:20:00,54.77,54.79,54.76,54.78,20400.0,48.5736,48.5914,48.5648,48.5825,20400.0
2013-01-23 13:30:00,54.78,54.8,54.77,54.77,17700.0,48.5825,48.6003,48.5736,48.5736,17700.0
2013-01-23 13:40:00,54.78,54.81,54.76,54.78,42300.0,48.5825,48.6091,48.5648,48.5825,42300.0
2013-01-23 13:50:00,54.78,54.82,54.77,54.8,39000.0,48.5825,48.618,48.5736,48.6003,39000.0
2013-01-23 14:00:00,54.8,54.85,54.8,54.85,51600.0,48.6003,48.6446,48.6003,48.6446,51600.0
2013-01-23 14:10:00,54.84,54.87,54.81,54.87,42600.0,48.6357,48.6623,48.6091,48.6623,42600.0
2013-01-23 14:20:00,54.86,54.92,54.81,54.92,49500.0,48.6535,48.7067,48.6091,48.7067,49500.0
2013-01-23 14:30:00,54.92,54.94,54.9,54.92,25500.0,48.7067,48.7244,48.6889,48.7067,25500.0
2013-01-23 14:40:00,54.93,54.95,54.9,54.92,28500.0,48.7155,48.7333,48.6889,48.7067,28500.0
2013-01-23 14:50:00,54.93,54.95,54.9,54.93,14400.0,48.7155,48.7333,48.6889,48.7155,14400.0
2013-01-23 15:00:00,54.93,54.94,54.91,54.93,399600.0,48.7155,48.7244,48.6978,48.7155,399600.0
2013-01-23 15:10:00,54.94,54.94,54.89,54.91,40800.0,48.7244,48.7244,48.6801,48.6978,40800.0
2013-01-23 15:20:00,54.91,54.91,54.87,54.88,53100.0,48.6978,48.6978,48.6623,48.6712,53100.0
2013-01-23 15:30:00,54.88,54.93,54.87,54.91,64800.0,48.6712,48.7155,48.6623,48.6978,64800.0
2013-01-23 15:40:00,54.9,54.94,54.87,54.93,50100.0,48.6889,48.7244,48.6623,48.7155,50100.0
2013-01-23 15:50:00,54.94,54.95,54.89,54.93,137700.0,48.7244,48.7333,48.6801,48.7155,137700.0
2013-01-24 09:30:00,55.0,55.6,54.94,55.33,154800.0,48.7776,49.3097,48.7244,49.0703,154800.0
2013-01-24 09:40:00,55.32,55.43,55.24,55.35,150900.0,49.0614,49.159,48.9905,49.088,150900.0
2013-01-24 09:50:00,55.38,55.75,55.37,55.66,99600.0,49.1146,49.4428,49.1058,49.363,99600.0
2013-01-24 10:00:00,55.64,55.71,55.63,55.65,41700.0,49.3452,49.4073,49.3364,49.3541,41700.0
2013-01-24 10:10:00,55.64,55.7,55.61,55.66,62700.0,49.3452,49.3984,49.3186,49.363,62700.0
2013-01-24 10:20:00,55.65,55.69,55.61,55.64,33600.0,49.3541,49.3896,49.3186,49.3452,33600.0
2013-01-24 10:30:00,55.62,55.69,55.57,55.62,39300.0,49.3275,49.3896,49.2831,49.3275,39300.0
2013-01-24 10:40:00,55.63,55.66,55.5,55.53,25200.0,49.3364,49.363,49.2211,49.2477,25200.0
2013-01-24 10:50:00,55.53,55.59,55.52,55.56,196500.0,49.2477,49.3009,49.2388,49.2743,196500.0
2013-01-24 11:00:00,55.56,55.61,55.51,55.53,30300.0,49.2743,49.3186,49.2299,49.2477,30300.0
2013-01-24 11:10:00,55.52,55.54,55.47,55.51,45000.0,49.2388,49.2565,49.1945,49.2299,45000.0
2013-01-24 11:20:00,55.5,55.53,55.47,55.49,141000.0,49.2211,49.2477,49.1945,49.2122,141000.0
2013-01-24 11:30:00,55.5,55.53,55.47,55.48,43500.0,49.2211,49.2477,49.1945,49.2033,43500.0
2013-01-24 11:40:00,55.48,55.52,55.47,55.49,32400.0,49.2033,49.2388,49.1945,49.2122,32400.0
2013-01-24 11:50:00,55.46,55.48,55.4,55.41,18000.0,49.1856,49.2033,49.1324,49.1412,18000.0
2013-01-24 12:00:00,55.4,55.4,55.29,55.39,27000.0,49.1324,49.1324,49.0348,49.1235,27000.0
2013-01-24 12:10:00,55.38,55.45,55.34,55.42,191100.0,49.1146,49.1767,49.0792,49.1501,191100.0
2013-01-24 12:20:00,55.41,55.45,55.4,55.4,60000.0,49.1412,49.1767,49.1324,49.1324,60000.0
2013-01-24 12:30:00,55.4,55.43,55.34,55.36,62100.0,49.1324,49.159,49.0792,49.0969,62100.0
2013-01-24 12:40:00,55.37,55.44,55.37,55.42,51900.0,49.1058,49.1678,49.1058,49.1501,51900.0
2013-01-24 12:50:00,55.42,55.43,55.38,55.39,39000.0,49.1501,49.159,49.1146,49.1235,39000.0
2013-01-24 13:00:00,55.4,55.42,55.36,55.41,75300.0,49.1324,49.1501,49.0969,49.1412,75300.0
2013-01-24 13:10:00,55.41,55.42,55.39,55.4,49200.0,49.1412,49.1501,49.1235,49.1324,49200.0
2013-01-24 13:20:00,55.4,55.42,55.39,55.4,38400.0,49.1324,49.1501,49.1235,49.1324,38400.0
2013-01-24 13:30:00,55.41,55.41,55.35,55.35,12900.0,49.1412,49.1412,49.088,49.088,12900.0
2013-01-24 13:40:00,55.37,55.37,55.15,55.18,27900.0,49.1058,49.1058,48.9107,48.9373,27900.0
2013-01-24 13:50:00,55.16,55.33,55.16,55.31,54900.0,48.9195,49.0703,48.9195,49.0526,54900.0
2013-01-24 14:00:00,55.31,55.34,55.24,55.31,24000.0,49.0526,49.0792,48.9905,49.0526,24000.0
2013-01-24 14:10:00,55.32,55.35,55.3,55.3,20400.0,49.0614,49.088,49.0437,49.0437,20400.0
2013-01-24 14:20:00,55.3,55.33,55.28,55.3,28500.0,49.0437,49.0703,49.0259,49.0437,28500.0
2013-01-24 14:30:00,55.31,55.35,55.3,55.33,52200.0,49.0526,49.088,49.0437,49.0703,52200.0
2013-01-24 14:40:00,55.33,55.34,55.28,55.31,30300.0,49.0703,49.0792,49.0259,49.0526,30300.0
2013-01-24 14:50:00,55.31,55.34,55.28,55.28,39000.0,49.0526,49.0792,49.0259,49.0259,39000.0
2013-01-24 15:00:00,55.28,55.31,55.27,55.3,58800.0,49.0259,49.0526,49.0171,49.0437,58800.0
2013-01-24 15:10:00,55.3,55.37,55.28,55.29,98700.0,49.0437,49.1058,49.0259,49.0348,98700.0
2013-01-24 15:20:00,55.29,55.31,55.28,55.31,61800.0,49.0348,49.0526,49.0259,49.0526,61800.0
2013-01-24 15:30:00,55.31,55.33,55.3,55.31,88800.0,49.0526,49.0703,49.0437,49.0526,88800.0
2013-01-24 15:40:00,55.31,55.33,55.25,55.27,122400.0,49.0526,49.0703,48.9993,49.0171,122400.0
2013-01-24 15:50:00,55.27,55.28,55.18,55.26,176400.0,49.0171,49.0259,48.9373,49.0082,176400.0
2013-01-25 09:30:00,55.46,55.5,55.07,55.13,117300.0,49.1856,49.2211,48.8397,48.8929,117300.0
2013-01-25 09:40:00,55.13,55.17,55.03,55.14,43500.0,48.8929,48.9284,48.8042,48.9018,43500.0
2013-01-25 09:50:00,55.13,55.49,55.07,55.48,83100.0,48.8929,49.2122,48.8397,49.2033,83100.0
2013-01-25 10:00:00,55.45,55.45,55.24,55.36,62100.0,49.1767,49.1767,48.9905,49.0969,62100.0
2013-01-25 10:10:00,55.38,55.62,55.35,55.59,90000.0,49.1146,49.3275,49.088,49.3009,90000.0
2013-01-25 10:20:00,55.59,55.61,55.32,55.32,46200.0,49.3009,49.3186,49.0614,49.0614,46200.0
2013-01-25 10:30:00,55.33,55.35,55.19,55.24,54300.0,49.0703,49.088,48.9461,48.9905,54300.0
2013-01-25 10:40:00,55.23,55.33,55.17,55.33,31500.0,48.9816,49.0703,48.9284,49.0703,31500.0
2013-01-25 10:50:00,55.33,55.35,55.23,55.29,21000.0,49.0703,49.088,48.9816,49.0348,21000.0
2013-01-25 11:00:00,55.27,55.34,55.2,55.2,75000.0,49.0171,49.0792,48.955,48.955,75000.0
2013-01-25 11:10:00,55.2,55.2,55.13,55.14,41700.0,48.955,48.955,48.8929,48.9018,41700.0
2013-01-25 11:20:00,55.15,55.15,55.12,55.14,48300.0,48.9107,48.9107,48.8841,48.9018,48300.0
2013-01-25 11:30:00,55.15,55.16,55.11,55.13,42600.0,48.9107,48.9195,48.8752,48.8929,42600.0
2013-01-25 11:40:00,55.13,55.17,55.11,55.16,66900.0,48.8929,48.9284,48.8752,48.9195,66900.0
2013-01-25 11:50:00,55.16,55.17,55.13,55.15,59700.0,48.9195,48.9284,48.8929,48.9107,59700.0
2013-01-25 12:00:00,55.16,55.33,55.16,55.33,22800.0,48.9195,49.0703,48.9195,49.0703,22800.0
2013-01-25 12:10:00,55.33,55.35,55.32,55.32,68700.0,49.0703,49.088,49.0614,49.0614,68700.0
2013-01-25 12:20:00,55.33,55.33,55.27,55.27,47400.0,49.0703,49.0703,49.0171,49.0171,47400.0
2013-01-25 12:30:00,55.28,55.28,55.26,55.27,29700.0,49.0259,49.0259,49.0082,49.0171,29700.0
2013-01-25 12:40:00,55.26,55.33,55.23,55.23,48600.0,49.0082,49.0703,48.9816,48.9816,48600.0
2013-01-25 12:50:00,55.23,55.24,55.2,55.21,21300.0,48.9816,48.9905,48.955,48.9639,21300.0
2013-01-25 13:00:00,55.21,55.3,55.21,55.3,26400.0,48.9639,49.0437,48.9639,49.0437,26400.0
2013-01-25 13:10:00,55.3,55.34,55.27,55.32,41100.0,49.0437,49.0792,49.0171,49.0614,41100.0
2013-01-25 13:20:00,55.31,55.35,55.28,55.32,12000.0,49.0526,49.088,49.0259,49.0614,12000.0
2013-01-25 13:30:00,55.33,55.33,55.29,55.31,45000.0,49.0703,49.0703,49.0348,49.0526,45000.0
2013-01-25 13:40:00,55.31,55.32,55.27,55.28,113100.0,49.0526,49.0614,49.0171,49.0259,113100.0
2013-01-25 13:50:00,55.28,55.32,55.25,55.3,27300.0,49.0259,49.0614,48.9993,49.0437,27300.0
2013-01-25 14:00:00,55.3,55.35,55.29,55.33,37500.0,49.0437,49.088,49.0348,49.0703,37500.0
2013-01-25 14:10:00,55.34,55.34,55.26,55.26,39300.0,49.0792,49.0792,49.0082,49.0082,39300.0
2013-01-25 14:20:00,55.26,55.26,55.19,55.19,28500.0,49.0082,49.0082,48.9461,48.9461,28500.0
2013-01-25 14:30:00,55.19,55.26,55.19,55.21,43500.0,48.9461,49.0082,48.9461,48.9639,43500.0
2013-01-25 14:40:00,55.2,55.24,55.17,55.21,66900.0,48.955,48.9905,48.9284,48.9639,66900.0
2013-01-25 14:50:00,55.22,55.22,55.18,55.19,37500.0,48.9727,48.9727,48.9373,48.9461,37500.0
2013-01-25 15:00:00,55.19,55.23,55.17,55.18,51300.0,48.9461,48.9816,48.9284,48.9373,51300.0
2013-01-25 15:10:00,55.18,55.19,55.09,55.11,75300.0,48.9373,48.9461,48.8574,48.8752,75300.0
2013-01-25 15:20:00,55.11,55.17,55.03,55.17,58200.0,48.8752,48.9284,48.8042,48.9284,58200.0
2013-01-25 15:30:00,55.18,55.2,55.14,55.2,48000.0,48.9373,48.955,48.9018,48.955,48000.0
2013-01-25 15:40:00,55.19,55.2,55.12,55.15,53700.0,48.9461,48.955,48.8841,48.9107,53700.0
2013-01-25 15:50:00,55.15,55.3,55.12,55.17,265200.0,48.9107,49.0437,48.8841,48.9284,265200.0
2013-01-28 09:30:00,55.06,55.2,54.9,55.07,148500.0,48.8308,48.955,48.6889,48.8397,148500.0
2013-01-28 09:40:00,55.06,55.1,55.0,55.03,134100.0,48.8308,48.8663,48.7776,48.8042,134100.0
2013-01-28 09:50:00,55.04,55.05,54.8,54.85,79800.0,48.8131,48.822,48.6003,48.6446,79800.0
2013-01-28 10:00:00,54.83,54.85,54.5,54.59,104100.0,48.6269,48.6446,48.3342,48.414,104100.0
2013-01-28 10:10:00,54.6,54.67,54.57,54.65,83400.0,48.4229,48.485,48.3963,48.4672,83400.0
2013-01-28 10:20:00,54.67,54.67,54.6,54.66,57900.0,48.485,48.485,48.4229,48.4761,57900.0
2013-01-28 10:30:00,54.67,54.67,54.62,54.65,49800.0,48.485,48.485,48.4406,48.4672,49800.0
2013-01-28 10:40:00,54.65,54.66,54.44,54.51,68700.0,48.4672,48.4761,48.281,48.3431,68700.0
2013-01-28 10:50:00,54.49,54.51,54.42,54.47,55800.0,48.3253,48.3431,48.2632,48.3076,55800.0
2013-01-28 11:00:00,54.47,54.54,54.46,54.54,41700.0,48.3076,48.3697,48.2987,48.3697,41700.0
2013-01-28 11:10:00,54.53,54.53,54.45,54.5,54900.0,48.3608,48.3608,48.2899,48.3342,54900.0
2013-01-28 11:20:00,54.49,54.56,54.46,54.55,42000.0,48.3253,48.3874,48.2987,48.3785,42000.0
2013-01-28 11:30:00,54.55,54.57,54.52,54.57,28500.0,48.3785,48.3963,48.3519,48.3963,28500.0
2013-01-28 11:40:00,54.55,54.56,54.53,54.54,17100.0,48.3785,48.3874,48.3608,48.3697,17100.0
2013-01-28 11:50:00,54.53,54.56,54.51,54.51,19800.0,48.3608,48.3874,48.3431,48.3431,19800.0
2013-01-28 12:00:00,54.51,54.52,54.48,54.5,17700.0,48.3431,48.3519,48.3165,48.3342,17700.0
2013-01-28 12:10:00,54.5,54.53,54.48,54.5,29100.0,48.3342,48.3608,48.3165,48.3342,29100.0
2013-01-28 12:20:00,54.51,54.51,54.46,54.5,63600.0,48.3431,48.3431,48.2987,48.3342,63600.0
2013-01-28 12:30:00,54.48,54.56,54.46,54.56,16500.0,48.3165,48.3874,48.2987,48.3874,16500.0
2013-01-28 12:40:00,54.56,54.58,54.51,54.58,12300.0,48.3874,48.4051,48.3431,48.4051,12300.0
2013-01-28 12:50:00,54.56,54.57,54.54,54.56,23700.0,48.3874,48.3963,48.3697,48.3874,23700.0
2013-01-28 13:00:00,54.58,54.62,54.56,54.57,26400.0,48.4051,48.4406,48.3874,48.3963,26400.0
2013-01-28 13:10:00,54.57,54.62,54.55,54.59,20700.0,48.3963,48.4406,48.3785,48.414,20700.0
2013-01-28 13:20:00,54.59,54.59,54.48,54.48,26400.0,48.414,48.414,48.3165,48.3165,26400.0
2013-01-28 13:30:00,54.48,54.58,54.47,54.54,20100.0,48.3165,48.4051,48.3076,48.3697,20100.0
2013-01-28 13:40:00,54.54,54.58,54.5,54.57,17100.0,48.3697,48.4051,48.3342,48.3963,17100.0
2013-01-28 13:50:00,54.55,54.63,54.55,54.63,31200.0,48.3785,48.4495,48.3785,48.4495,31200.0
2013-01-28 14:00:00,54.61,54.67,54.6,54.66,25200.0,48.4317,48.485,48.4229,48.4761,25200.0
2013-01-28 14:10:00,54.65,54.67,54.62,54.64,26100.0,48.4672,48.485,48.4406,48.4584,26100.0
2013-01-28 14:20:00,54.65,54.67,54.63,54.66,33300.0,48.4672,48.485,48.4495,48.4761,33300.0
2013-01-28 14:30:00,54.66,54.68,54.64,54.67,28500.0,48.4761,48.4938,48.4584,48.485,28500.0
2013-01-28 14:40:00,54.66,54.7,54.65,54.7,31800.0,48.4761,48.5116,48.4672,48.5116,31800.0
2013-01-28 14:50:00,54.7,54.72,54.66,54.67,26700.0,48.5116,48.5293,48.4761,48.485,26700.0
2013-01-28 15:00:00,54.67,54.74,54.67,54.72,45000.0,48.485,48.547,48.485,48.5293,45000.0
2013-01-28 15:10:00,54.72,54.73,54.67,54.68,49800.0,48.5293,48.5382,48.485,48.4938,49800.0
2013-01-28 15:20:00,54.66,54.67,54.6,54.63,52200.0,48.4761,48.485,48.4229,48.4495,52200.0
2013-01-28 15:30:00,54.62,54.71,54.62,54.7,51600.0,48.4406,48.5204,48.4406,48.5116,51600.0
2013-01-28 15:40:00,54.69,54.71,54.64,54.71,66300.0,48.5027,48.5204,48.4584,48.5204,66300.0
2013-01-28 15:50:00,54.7,54.73,54.67,54.7,166200.0,48.5116,48.5382,48.485,48.5116,166200.0
2013-01-29 09:30:00,54.6,54.77,54.46,54.54,136800.0,48.4229,48.5736,48.2987,48.3697,136800.0
2013-01-29 09:40:00,54.57,54.57,54.38,54.39,75000.0,48.3963,48.3963,48.2278,48.2366,75000.0
2013-01-29 09:50:00,54.43,54.48,54.4,54.48,42600.0,48.2721,48.3165,48.2455,48.3165,42600.0
2013-01-29 10:00:00,54.47,54.47,54.3,54.38,68700.0,48.3076,48.3076,48.1568,48.2278,68700.0
2013-01-29 10:10:00,54.35,54.42,54.33,54.42,26700.0,48.2012,48.2632,48.1834,48.2632,26700.0
2013-01-29 10:20:00,54.41,54.54,54.38,54.39,91500.0,48.2544,48.3697,48.2278,48.2366,91500.0
2013-01-29 10:30:00,54.38,54.42,54.32,54.37,44100.0,48.2278,48.2632,48.1746,48.2189,44100.0
2013-01-29 10:40:00,54.37,54.45,54.36,54.4,44400.0,48.2189,48.2899,48.21,48.2455,44400.0
2013-01-29 10:50:00,54.41,54.42,54.25,54.3,73200.0,48.2544,48.2632,48.1125,48.1568,73200.0
2013-01-29 11:00:00,54.33,54.38,54.29,54.33,34500.0,48.1834,48.2278,48.148,48.1834,34500.0
2013-01-29 11:10:00,54.35,54.35,54.29,54.32,62400.0,48.2012,48.2012,48.148,48.1746,62400.0
2013-01-29 11:20:00,54.34,54.37,54.33,54.34,42000.0,48.1923,48.2189,48.1834,48.1923,42000.0
2013-01-29 11:30:00,54.33,54.36,54.3,54.31,55500.0,48.1834,48.21,48.1568,48.1657,55500.0
2013-01-29 11:40:00,54.31,54.31,54.25,54.27,30600.0,48.1657,48.1657,48.1125,48.1302,30600.0
2013-01-29 11:50:00,54.28,54.28,54.11,54.11,105600.0,48.1391,48.1391,47.9883,47.9883,105600.0
2013-01-29 12:00:00,54.1,54.17,54.09,54.16,32400.0,47.9794,48.0415,47.9706,48.0327,32400.0
2013-01-29 12:10:00,54.16,54.26,54.15,54.26,38700.0,48.0327,48.1213,48.0238,48.1213,38700.0
2013-01-29 12:20:00,54.26,54.28,54.24,54.28,20700.0,48.1213,48.1391,48.1036,48.1391,20700.0
2013-01-29 12:30:00,54.28,54.37,54.28,54.37,20100.0,48.1391,48.2189,48.1391,48.2189,20100.0
2013-01-29 12:40:00,54.37,54.39,54.33,54.39,29700.0,48.2189,48.2366,48.1834,48.2366,29700.0
2013-01-29 12:50:00,54.4,54.44,54.39,54.42,23400.0,48.2455,48.281,48.2366,48.2632,23400.0
2013-01-29 13:00:00,54.42,54.46,54.39,54.45,24900.0,48.2632,48.2987,48.2366,48.2899,24900.0
2013-01-29 13:10:00,54.45,54.55,54.45,54.55,42300.0,48.2899,48.3785,48.2899,48.3785,42300.0
2013-01-29 13:20:00,54.55,54.57,54.45,54.45,78300.0,48.3785,48.3963,48.2899,48.2899,78300.0
2013-01-29 13:30:00,54.45,54.51,54.45,54.51,22200.0,48.2899,48.3431,48.2899,48.3431,22200.0
2013-01-29 13:40:00,54.49,54.5,54.4,54.4,64200.0,48.3253,48.3342,48.2455,48.2455,64200.0
2013-01-29 13:50:00,54.4,54.43,54.35,54.43,40800.0,48.2455,48.2721,48.2012,48.2721,40800.0
2013-01-29 14:00:00,54.42,54.43,54.4,54.42,37200.0,48.2632,48.2721,48.2455,48.2632,37200.0
2013-01-29 14:10:00,54.42,54.42,54.36,54.4,27000.0,48.2632,48.2632,48.21,48.2455,27000.0
2013-01-29 14:20:00,54.4,54.42,54.38,54.41,59100.0,48.2455,48.2632,48.2278,48.2544,59100.0
2013-01-29 14:30:00,54.42,54.46,54.4,54.44,37800.0,48.2632,48.2987,48.2455,48.281,37800.0
2013-01-29 14:40:00,54.44,54.46,54.41,54.43,34500.0,48.281,48.2987,48.2544,48.2721,34500.0
2013-01-29 14:50:00,54.44,54.44,54.3,54.3,90900.0,48.281,48.281,48.1568,48.1568,90900.0
2013-01-29 15:00:00,54.31,54.33,54.25,54.28,79500.0,48.1657,48.1834,48.1125,48.1391,79500.0
2013-01-29 15:10:00,54.27,54.39,54.27,54.39,95700.0,48.1302,48.2366,48.1302,48.2366,95700.0
2013-01-29 15:20:00,54.39,54.46,54.38,54.42,61500.0,48.2366,48.2987,48.2278,48.2632,61500.0
2013-01-29 15:30:00,54.42,54.44,54.41,54.43,77100.0,48.2632,48.281,48.2544,48.2721,77100.0
2013-01-29 15:40:00,54.43,54.43,54.34,54.34,78900.0,48.2721,48.2721,48.1923,48.1923,78900.0
2013-01-29 15:50:00,54.34,54.44,54.34,54.4,132900.0,48.1923,48.281,48.1923,48.2455,132900.0
2013-01-30 09:30:00,54.53,54.59,54.4,54.57,92100.0,48.3608,48.414,48.2455,48.3963,92100.0
2013-01-30 09:40:00,54.56,54.8,54.54,54.8,65400.0,48.3874,48.6003,48.3697,48.6003,65400.0
2013-01-30 09:50:00,54.8,54.87,54.66,54.72,102300.0,48.6003,48.6623,48.4761,48.5293,102300.0
2013-01-30 10:00:00,54.67,54.68,54.29,54.29,57000.0,48.485,48.4938,48.148,48.148,57000.0
2013-01-30 10:10:00,54.33,54.34,54.11,54.11,68400.0,48.1834,48.1923,47.9883,47.9883,68400.0
2013-01-30 10:20:00,54.12,54.23,54.01,54.18,72600.0,47.9972,48.0947,47.8996,48.0504,72600.0
2013-01-30 10:30:00,54.2,54.22,54.04,54.04,55200.0,48.0681,48.0859,47.9262,47.9262,55200.0
2013-01-30 10:40:00,54.1,54.1,54.01,54.03,58500.0,47.9794,47.9794,47.8996,47.9174,58500.0
2013-01-30 10:50:00,54.01,54.07,53.98,54.05,55500.0,47.8996,47.9528,47.873,47.9351,55500.0
2013-01-30 11:00:00,54.05,54.16,54.04,54.14,42000.0,47.9351,48.0327,47.9262,48.0149,42000.0
2013-01-30 11:10:00,54.15,54.35,54.14,54.35,94500.0,48.0238,48.2012,48.0149,48.2012,94500.0
2013-01-30 11:20:00,54.35,54.37,54.32,54.35,85200.0,48.2012,48.2189,48.1746,48.2012,85200.0
2013-01-30 11:30:00,54.35,54.39,54.31,54.39,39900.0,48.2012,48.2366,48.1657,48.2366,39900.0
2013-01-30 11:40:00,54.38,54.39,54.28,54.32,43200.0,48.2278,48.2366,48.1391,48.1746,43200.0
2013-01-30 11:50:00,54.3,54.33,54.28,54.31,32100.0,48.1568,48.1834,48.1391,48.1657,32100.0
2013-01-30 12:00:00,54.31,54.32,54.26,54.31,39900.0,48.1657,48.1746,48.1213,48.1657,39900.0
2013-01-30 12:10:00,54.3,54.33,54.29,54.3,66300.0,48.1568,48.1834,48.148,48.1568,66300.0
2013-01-30 12:20:00,54.31,54.36,54.28,54.35,48300.0,48.1657,48.21,48.1391,48.2012,48300.0
2013-01-30 12:30:00,54.35,54.36,54.28,54.32,92400.0,48.2012,48.21,48.1391,48.1746,92400.0
2013-01-30 12:40:00,54.32,54.34,54.29,54.29,62700.0,48.1746,48.1923,48.148,48.148,62700.0
2013-01-30 12:50:00,54.31,54.31,54.23,54.26,115200.0,48.1657,48.1657,48.0947,48.1213,115200.0
2013-01-30 13:00:00,54.26,54.27,54.16,54.17,87600.0,48.1213,48.1302,48.0327,48.0415,87600.0
2013-01-30 13:10:00,54.17,54.18,54.02,54.03,66000.0,48.0415,48.0504,47.9085,47.9174,66000.0
2013-01-30 13:20:00,54.04,54.16,54.03,54.13,56700.0,47.9262,48.0327,47.9174,48.0061,56700.0
2013-01-30 13:30:00,54.14,54.28,54.13,54.24,81900.0,48.0149,48.1391,48.0061,48.1036,81900.0
2013-01-30 13:40:00,54.24,54.26,54.14,54.14,66000.0,48.1036,48.1213,48.0149,48.0149,66000.0
2013-01-30 13:50:00,54.15,54.19,54.11,54.15,80100.0,48.0238,48.0593,47.9883,48.0238,80100.0
2013-01-30 14:00:00,54.17,54.23,54.12,54.12,59100.0,48.0415,48.0947,47.9972,47.9972,59100.0
2013-01-30 14:10:00,54.12,54.15,53.9,54.03,96000.0,47.9972,48.0238,47.8021,47.9174,96000.0
2013-01-30 14:20:00,54.04,54.12,54.01,54.05,75900.0,47.9262,47.9972,47.8996,47.9351,75900.0
2013-01-30 14:30:00,54.05,54.12,54.03,54.12,100500.0,47.9351,47.9972,47.9174,47.9972,100500.0
2013-01-30 14:40:00,54.12,54.18,54.04,54.07,66000.0,47.9972,48.0504,47.9262,47.9528,66000.0
2013-01-30 14:50:00,54.07,54.2,54.02,54.17,64200.0,47.9528,48.0681,47.9085,48.0415,64200.0
2013-01-30 15:00:00,54.17,54.21,54.07,54.15,117300.0,48.0415,48.077,47.9528,48.0238,117300.0
2013-01-30 15:10:00,54.16,54.16,54.03,54.04,132900.0,48.0327,48.0327,47.9174,47.9262,132900.0
2013-01-30 15:20:00,54.04,54.09,54.04,54.04,128400.0,47.9262,47.9706,47.9262,47.9262,128400.0
2013-01-30 15:30:00,54.05,54.07,53.91,53.92,171600.0,47.9351,47.9528,47.8109,47.8198,171600.0
2013-01-30 15:40:00,53.93,53.96,53.86,53.86,219300.0,47.8287,47.8553,47.7666,47.7666,219300.0
2013-01-30 15:50:00,53.88,54.08,53.85,54.08,332100.0,47.7843,47.9617,47.7577,47.9617,332100.0
2013-01-31 09:30:00,53.42,54.1,53.27,53.57,554100.0,47.3764,47.9794,47.2433,47.5094,554100.0
2013-01-31 09:40:00,53.63,54.27,53.37,54.03,655200.0,47.5626,48.1302,47.332,47.9174,655200.0
2013-01-31 09:50:00,54.03,54.83,54.01,54.61,312900.0,47.9174,48.6269,47.8996,48.4317,312900.0
2013-01-31 10:00:00,54.6,54.61,54.44,54.48,183300.0,48.4229,48.4317,48.281,48.3165,183300.0
2013-01-31 10:10:00,54.46,54.59,54.46,54.52,91500.0,48.2987,48.414,48.2987,48.3519,91500.0
2013-01-31 10:20:00,54.53,54.55,54.18,54.2,159600.0,48.3608,48.3785,48.0504,48.0681,159600.0
2013-01-31 10:30:00,54.21,54.25,53.97,53.99,144000.0,48.077,48.1125,47.8642,47.8819,144000.0
2013-01-31 10:40:00,53.99,54.36,53.94,54.31,113700.0,47.8819,48.21,47.8375,48.1657,113700.0
2013-01-31 10:50:00,54.28,54.37,54.13,54.21,71700.0,48.1391,48.2189,48.0061,48.077,71700.0
2013-01-31 11:00:00,54.19,54.33,54.13,54.21,81000.0,48.0593,48.1834,48.0061,48.077,81000.0
2013-01-31 11:10:00,54.18,54.19,54.0,54.05,56700.0,48.0504,48.0593,47.8908,47.9351,56700.0
2013-01-31 11:20:00,54.04,54.13,53.71,53.72,127200.0,47.9262,48.0061,47.6336,47.6424,127200.0
2013-01-31 11:30:00,53.74,54.08,53.73,53.76,123900.0,47.6602,47.9617,47.6513,47.6779,123900.0
2013-01-31 11:40:00,53.76,53.93,53.72,53.88,107700.0,47.6779,47.8287,47.6424,47.7843,107700.0
2013-01-31 11:50:00,53.89,53.94,53.85,53.93,42000.0,47.7932,47.8375,47.7577,47.8287,42000.0
2013-01-31 12:00:00,53.93,54.33,53.91,54.22,137400.0,47.8287,48.1834,47.8109,48.0859,137400.0
2013-01-31 12:10:00,54.22,54.53,54.22,54.49,51900.0,48.0859,48.3608,48.0859,48.3253,51900.0
2013-01-31 12:20:00,54.5,54.75,54.47,54.71,145500.0,48.3342,48.5559,48.3076,48.5204,145500.0
2013-01-31 12:30:00,54.73,54.73,54.37,54.58,70800.0,48.5382,48.5382,48.2189,48.4051,70800.0
2013-01-31 12:40:00,54.58,54.74,54.53,54.71,43800.0,48.4051,48.547,48.3608,48.5204,43800.0
2013-01-31 12:50:00,54.72,54.79,54.71,54.78,70200.0,48.5293,48.5914,48.5204,48.5825,70200.0
2013-01-31 13:00:00,54.77,54.91,54.74,54.89,112800.0,48.5736,48.6978,48.547,48.6801,112800.0
2013-01-31 13:10:00,54.88,54.89,54.65,54.7,63900.0,48.6712,48.6801,48.4672,48.5116,63900.0
2013-01-31 13:20:00,54.7,54.71,54.55,54.58,24600.0,48.5116,48.5204,48.3785,48.4051,24600.0
2013-01-31 13:30:00,54.58,54.61,54.46,54.49,34800.0,48.4051,48.4317,48.2987,48.3253,34800.0
2013-01-31 13:40:00,54.49,54.52,54.45,54.46,30000.0,48.3253,48.3519,48.2899,48.2987,30000.0
2013-01-31 13:50:00,54.43,54.44,54.38,54.4,30000.0,48.2721,48.281,48.2278,48.2455,30000.0
2013-01-31 14:00:00,54.38,54.45,54.36,54.42,39600.0,48.2278,48.2899,48.21,48.2632,39600.0
2013-01-31 14:10:00,54.41,54.51,54.41,54.46,29400.0,48.2544,48.3431,48.2544,48.2987,29400.0
2013-01-31 14:20:00,54.48,54.59,54.39,54.55,57900.0,48.3165,48.414,48.2366,48.3785,57900.0
2013-01-31 14:30:00,54.51,54.54,54.41,54.41,24900.0,48.3431,48.3697,48.2544,48.2544,24900.0
2013-01-31 14:40:00,54.39,54.47,54.39,54.4,27300.0,48.2366,48.3076,48.2366,48.2455,27300.0
2013-01-31 14:50:00,54.41,54.44,54.38,54.39,26400.0,48.2544,48.281,48.2278,48.2366,26400.0
2013-01-31 15:00:00,54.38,54.39,54.26,54.28,136500.0,48.2278,48.2366,48.1213,48.1391,136500.0
2013-01-31 15:10:00,54.27,54.3,54.23,54.27,117600.0,48.1302,48.1568,48.0947,48.1302,117600.0
2013-01-31 15:20:00,54.27,54.27,54.15,54.19,88500.0,48.1302,48.1302,48.0238,48.0593,88500.0
2013-01-31 15:30:00,54.2,54.37,54.18,54.26,97200.0,48.0681,48.2189,48.0504,48.1213,97200.0
2013-01-31 15:40:00,54.26,54.35,54.16,54.16,150600.0,48.1213,48.2012,48.0327,48.0327,150600.0
2013-01-31 15:50:00,54.16,54.24,54.08,54.14,409500.0,48.0327,48.1036,47.9617,48.0149,409500.0
2013-02-01 09:30:00,54.23,54.62,54.23,54.4,74400.0,48.0947,48.4406,48.0947,48.2455,74400.0
2013-02-01 09:40:00,54.48,54.48,54.08,54.17,45900.0,48.3165,48.3165,47.9617,48.0415,45900.0
2013-02-01 09:50:00,54.2,54.37,54.18,54.22,144000.0,48.0681,48.2189,48.0504,48.0859,144000.0
2013-02-01 10:00:00,54.25,54.62,54.25,54.57,42000.0,48.1125,48.4406,48.1125,48.3963,42000.0
2013-02-01 10:10:00,54.56,54.62,54.53,54.58,158400.0,48.3874,48.4406,48.3608,48.4051,158400.0
2013-02-01 10:20:00,54.57,54.64,54.49,54.49,74100.0,48.3963,48.4584,48.3253,48.3253,74100.0
2013-02-01 10:30:00,54.44,54.52,54.42,54.46,159300.0,48.281,48.3519,48.2632,48.2987,159300.0
2013-02-01 10:40:00,54.44,54.48,54.38,54.45,106200.0,48.281,48.3165,48.2278,48.2899,106200.0
2013-02-01 10:50:00,54.44,54.56,54.33,54.56,168600.0,48.281,48.3874,48.1834,48.3874,168600.0
2013-02-01 11:00:00,54.55,54.6,54.51,54.54,52200.0,48.3785,48.4229,48.3431,48.3697,52200.0
2013-02-01 11:10:00,54.54,54.66,54.54,54.62,25200.0,48.3697,48.4761,48.3697,48.4406,25200.0
2013-02-01 11:20:00,54.62,54.74,54.59,54.61,36300.0,48.4406,48.547,48.414,48.4317,36300.0
2013-02-01 11:30:00,54.62,54.74,54.62,54.7,22200.0,48.4406,48.547,48.4406,48.5116,22200.0
2013-02-01 11:40:00,54.7,54.89,54.7,54.88,30300.0,48.5116,48.6801,48.5116,48.6712,30300.0
2013-02-01 11:50:00,54.88,54.9,54.83,54.86,31500.0,48.6712,48.6889,48.6269,48.6535,31500.0
2013-02-01 12:00:00,54.85,54.87,54.8,54.85,24600.0,48.6446,48.6623,48.6003,48.6446,24600.0
2013-02-01 12:10:00,54.86,54.87,54.82,54.84,34500.0,48.6535,48.6623,48.618,48.6357,34500.0
2013-02-01 12:20:00,54.85,54.87,54.82,54.86,15300.0,48.6446,48.6623,48.618,48.6535,15300.0
2013-02-01 12:30:00,54.85,54.86,54.77,54.78,25200.0,48.6446,48.6535,48.5736,48.5825,25200.0
2013-02-01 12:40:00,54.78,54.79,54.71,54.71,24900.0,48.5825,48.5914,48.5204,48.5204,24900.0
2013-02-01 12:50:00,54.71,54.71,54.63,54.66,29100.0,48.5204,48.5204,48.4495,48.4761,29100.0
2013-02-01 13:00:00,54.66,54.67,54.6,54.62,35100.0,48.4761,48.485,48.4229,48.4406,35100.0
2013-02-01 13:10:00,54.64,54.75,54.63,54.67,38700.0,48.4584,48.5559,48.4495,48.485,38700.0
2013-02-01 13:20:00,54.67,54.71,54.66,54.69,24000.0,48.485,48.5204,48.4761,48.5027,24000.0
2013-02-01 13:30:00,54.68,54.78,54.68,54.76,23700.0,48.4938,48.5825,48.4938,48.5648,23700.0
2013-02-01 13:40:00,54.76,54.81,54.72,54.72,110100.0,48.5648,48.6091,48.5293,48.5293,110100.0
2013-02-01 13:50:00,54.72,54.82,54.68,54.79,56100.0,48.5293,48.618,48.4938,48.5914,56100.0
2013-02-01 14:00:00,54.8,54.8,54.63,54.66,33900.0,48.6003,48.6003,48.4495,48.4761,33900.0
2013-02-01 14:10:00,54.66,54.69,54.63,54.65,45000.0,48.4761,48.5027,48.4495,48.4672,45000.0
2013-02-01 14:20:00,54.65,54.68,54.63,54.67,30300.0,48.4672,48.4938,48.4495,48.485,30300.0
2013-02-01 14:30:00,54.67,54.68,54.64,54.66,29100.0,48.485,48.4938,48.4584,48.4761,29100.0
2013-02-01 14:40:00,54.65,54.72,54.63,54.64,45600.0,48.4672,48.5293,48.4495,48.4584,45600.0
2013-02-01 14:50:00,54.62,54.64,54.51,54.55,48600.0,48.4406,48.4584,48.3431,48.3785,48600.0
2013-02-01 15:00:00,54.55,54.59,54.49,54.5,35700.0,48.3785,48.414,48.3253,48.3342,35700.0
2013-02-01 15:10:00,54.5,54.59,54.5,54.53,50400.0,48.3342,48.414,48.3342,48.3608,50400.0
2013-02-01 15:20:00,54.53,54.53,54.49,54.53,50700.0,48.3608,48.3608,48.3253,48.3608,50700.0
2013-02-01 15:30:00,54.53,54.54,54.47,54.53,64200.0,48.3608,48.3697,48.3076,48.3608,64200.0
2013-02-01 15:40:00,54.55,54.72,54.54,54.66,98100.0,48.3785,48.5293,48.3697,48.4761,98100.0
2013-02-01 15:50:00,54.66,54.67,54.55,54.61,182700.0,48.4761,48.485,48.3785,48.4317,182700.0
2013-02-04 09:30:00,54.25,54.57,54.2,54.28,139500.0,48.1125,48.3963,48.0681,48.1391,139500.0
2013-02-04 09:40:00,54.28,54.52,54.17,54.37,242400.0,48.1391,48.3519,48.0415,48.2189,242400.0
2013-02-04 09:50:00,54.37,54.45,54.24,54.41,237300.0,48.2189,48.2899,48.1036,48.2544,237300.0
2013-02-04 10:00:00,54.44,54.52,54.35,54.35,147600.0,48.281,48.3519,48.2012,48.2012,147600.0
2013-02-04 10:10:00,54.37,54.5,54.33,54.4,76500.0,48.2189,48.3342,48.1834,48.2455,76500.0
2013-02-04 10:20:00,54.4,54.44,54.32,54.34,45900.0,48.2455,48.281,48.1746,48.1923,45900.0
2013-02-04 10:30:00,54.33,54.39,54.33,54.34,50400.0,48.1834,48.2366,48.1834,48.1923,50400.0
2013-02-04 10:40:00,54.35,54.44,54.33,54.36,161400.0,48.2012,48.281,48.1834,48.21,161400.0
2013-02-04 10:50:00,54.35,54.45,54.33,54.42,163200.0,48.2012,48.2899,48.1834,48.2632,163200.0
2013-02-04 11:00:00,54.42,54.55,54.39,54.55,39900.0,48.2632,48.3785,48.2366,48.3785,39900.0
2013-02-04 11:10:00,54.54,54.72,54.54,54.72,75000.0,48.3697,48.5293,48.3697,48.5293,75000.0
2013-02-04 11:20:00,54.71,54.72,54.6,54.6,62400.0,48.5204,48.5293,48.4229,48.4229,62400.0
2013-02-04 11:30:00,54.57,54.6,54.42,54.42,26100.0,48.3963,48.4229,48.2632,48.2632,26100.0
2013-02-04 11:40:00,54.45,54.45,54.3,54.33,55800.0,48.2899,48.2899,48.1568,48.1834,55800.0
2013-02-04 11:50:00,54.33,54.33,54.19,54.19,36300.0,48.1834,48.1834,48.0593,48.0593,36300.0
2013-02-04 12:00:00,54.19,54.26,54.18,54.22,28500.0,48.0593,48.1213,48.0504,48.0859,28500.0
2013-02-04 12:10:00,54.24,54.26,54.23,54.26,26100.0,48.1036,48.1213,48.0947,48.1213,26100.0
2013-02-04 12:20:00,54.26,54.27,54.21,54.24,45600.0,48.1213,48.1302,48.077,48.1036,45600.0
2013-02-04 12:30:00,54.22,54.24,54.17,54.21,78300.0,48.0859,48.1036,48.0415,48.077,78300.0
2013-02-04 12:40:00,54.2,54.33,54.18,54.32,31200.0,48.0681,48.1834,48.0504,48.1746,31200.0
2013-02-04 12:50:00,54.34,54.43,54.32,54.41,28800.0,48.1923,48.2721,48.1746,48.2544,28800.0
2013-02-04 13:00:00,54.41,54.56,54.4,54.52,26400.0,48.2544,48.3874,48.2455,48.3519,26400.0
2013-02-04 13:10:00,54.54,54.56,54.51,54.56,25800.0,48.3697,48.3874,48.3431,48.3874,25800.0
2013-02-04 13:20:00,54.56,54.59,54.52,54.53,21300.0,48.3874,48.414,48.3519,48.3608,21300.0
2013-02-04 13:30:00,54.52,54.58,54.52,54.57,24600.0,48.3519,48.4051,48.3519,48.3963,24600.0
2013-02-04 13:40:00,54.57,54.59,54.53,54.53,26400.0,48.3963,48.414,48.3608,48.3608,26400.0
2013-02-04 13:50:00,54.52,54.55,54.52,54.52,72600.0,48.3519,48.3785,48.3519,48.3519,72600.0
2013-02-04 14:00:00,54.52,54.53,54.49,54.49,32700.0,48.3519,48.3608,48.3253,48.3253,32700.0
2013-02-04 14:10:00,54.5,54.55,54.49,54.54,43200.0,48.3342,48.3785,48.3253,48.3697,43200.0
2013-02-04 14:20:00,54.53,54.6,54.51,54.59,24600.0,48.3608,48.4229,48.3431,48.414,24600.0
2013-02-04 14:30:00,54.59,54.61,54.52,54.53,47100.0,48.414,48.4317,48.3519,48.3608,47100.0
2013-02-04 14:40:00,54.53,54.56,54.51,54.52,22800.0,48.3608,48.3874,48.3431,48.3519,22800.0
2013-02-04 14:50:00,54.52,54.6,54.51,54.57,31200.0,48.3519,48.4229,48.3431,48.3963,31200.0
2013-02-04 15:00:00,54.56,54.59,54.51,54.56,49200.0,48.3874,48.414,48.3431,48.3874,49200.0
2013-02-04 15:10:00,54.53,54.59,54.53,54.56,43800.0,48.3608,48.414,48.3608,48.3874,43800.0
2013-02-04 15:20:00,54.57,54.57,54.5,54.53,53400.0,48.3963,48.3963,48.3342,48.3608,53400.0
2013-02-04 15:30:00,54.54,54.55,54.48,54.49,50100.0,48.3697,48.3785,48.3165,48.3253,50100.0
2013-02-04 15:40:00,54.49,54.49,54.38,54.39,164100.0,48.3253,48.3253,48.2278,48.2366,164100.0
2013-02-04 15:50:00,54.38,54.45,54.37,54.4,138900.0,48.2278,48.2899,48.2189,48.2455,138900.0
2013-02-05 09:30:00,54.61,54.73,54.47,54.63,65100.0,48.4317,48.5382,48.3076,48.4495,65100.0
2013-02-05 09:40:00,54.64,54.67,54.46,54.59,154200.0,48.4584,48.485,48.2987,48.414,154200.0
2013-02-05 09:50:00,54.59,54.68,54.52,54.63,43200.0,48.414,48.4938,48.3519,48.4495,43200.0
2013-02-05 10:00:00,54.63,54.66,54.55,54.58,49200.0,48.4495,48.4761,48.3785,48.4051,49200.0
2013-02-05 10:10:00,54.58,54.58,54.4,54.41,126600.0,48.4051,48.4051,48.2455,48.2544,126600.0
2013-02-05 10:20:00,54.4,54.5,54.36,54.44,55800.0,48.2455,48.3342,48.21,48.281,55800.0
2013-02-05 10:30:00,54.41,54.6,54.41,54.58,26100.0,48.2544,48.4229,48.2544,48.4051,26100.0
2013-02-05 10:40:00,54.6,54.63,54.5,54.5,13500.0,48.4229,48.4495,48.3342,48.3342,13500.0
2013-02-05 10:50:00,54.5,54.53,54.4,54.4,45000.0,48.3342,48.3608,48.2455,48.2455,45000.0
2013-02-05 11:00:00,54.4,54.42,54.19,54.22,77400.0,48.2455,48.2632,48.0593,48.0859,77400.0
2013-02-05 11:10:00,54.23,54.26,54.16,54.17,36900.0,48.0947,48.1213,48.0327,48.0415,36900.0
2013-02-05 11:20:00,54.16,54.21,54.12,54.12,52500.0,48.0327,48.077,47.9972,47.9972,52500.0
2013-02-05 11:30:00,54.13,54.24,54.06,54.15,62400.0,48.0061,48.1036,47.944,48.0238,62400.0
2013-02-05 11:40:00,54.17,54.26,54.15,54.18,115500.0,48.0415,48.1213,48.0238,48.0504,115500.0
2013-02-05 11:50:00,54.17,54.2,54.09,54.1,31200.0,48.0415,48.0681,47.9706,47.9794,31200.0
2013-02-05 12:00:00,54.1,54.15,54.1,54.15,49200.0,47.9794,48.0238,47.9794,48.0238,49200.0
2013-02-05 12:10:00,54.13,54.14,54.0,54.0,35700.0,48.0061,48.0149,47.8908,47.8908,35700.0
2013-02-05 12:20:00,54.0,54.05,53.92,53.94,41400.0,47.8908,47.9351,47.8198,47.8375,41400.0
2013-02-05 12:30:00,53.95,53.97,53.92,53.95,17400.0,47.8464,47.8642,47.8198,47.8464,17400.0
2013-02-05 12:40:00,53.95,54.02,53.94,54.02,27000.0,47.8464,47.9085,47.8375,47.9085,27000.0
2013-02-05 12:50:00,54.01,54.06,54.01,54.04,31500.0,47.8996,47.944,47.8996,47.9262,31500.0
2013-02-05 13:00:00,54.04,54.1,54.02,54.09,54600.0,47.9262,47.9794,47.9085,47.9706,54600.0
2013-02-05 13:10:00,54.1,54.14,54.08,54.12,21600.0,47.9794,48.0149,47.9617,47.9972,21600.0
2013-02-05 13:20:00,54.11,54.2,54.09,54.19,31500.0,47.9883,48.0681,47.9706,48.0593,31500.0
2013-02-05 13:30:00,54.21,54.25,54.18,54.23,23700.0,48.077,48.1125,48.0504,48.0947,23700.0
2013-02-05 13:40:00,54.23,54.29,54.21,54.26,22500.0,48.0947,48.148,48.077,48.1213,22500.0
2013-02-05 13:50:00,54.28,54.3,54.22,54.3,32400.0,48.1391,48.1568,48.0859,48.1568,32400.0
2013-02-05 14:00:00,54.3,54.35,54.29,54.34,28200.0,48.1568,48.2012,48.148,48.1923,28200.0
2013-02-05 14:10:00,54.34,54.37,54.3,54.33,24300.0,48.1923,48.2189,48.1568,48.1834,24300.0
2013-02-05 14:20:00,54.34,54.38,54.3,54.36,60600.0,48.1923,48.2278,48.1568,48.21,60600.0
2013-02-05 14:30:00,54.36,54.4,54.32,54.32,30600.0,48.21,48.2455,48.1746,48.1746,30600.0
2013-02-05 14:40:00,54.34,54.4,54.33,54.37,18300.0,48.1923,48.2455,48.1834,48.2189,18300.0
2013-02-05 14:50:00,54.37,54.41,54.36,54.4,20100.0,48.2189,48.2544,48.21,48.2455,20100.0
2013-02-05 15:00:00,54.39,54.46,54.36,54.43,43200.0,48.2366,48.2987,48.21,48.2721,43200.0
2013-02-05 15:10:00,54.4,54.49,54.4,54.47,40800.0,48.2455,48.3253,48.2455,48.3076,40800.0
2013-02-05 15:20:00,54.47,54.48,54.39,54.4,112800.0,48.3076,48.3165,48.2366,48.2455,112800.0
2013-02-05 15:30:00,54.4,54.45,54.38,54.39,111000.0,48.2455,48.2899,48.2278,48.2366,111000.0
2013-02-05 15:40:00,54.38,54.4,54.31,54.35,121500.0,48.2278,48.2455,48.1657,48.2012,121500.0
2013-02-05 15:50:00,54.33,54.4,54.32,54.4,121200.0,48.1834,48.2455,48.1746,48.2455,121200.0
2013-02-06 09:30:00,54.33,54.58,54.19,54.27,88500.0,48.1834,48.4051,48.0593,48.1302,88500.0
2013-02-06 09:40:00,54.28,54.41,54.23,54.25,169500.0,48.1391,48.2544,48.0947,48.1125,169500.0
2013-02-06 09:50:00,54.3,54.38,54.26,54.37,111900.0,48.1568,48.2278,48.1213,48.2189,111900.0
2013-02-06 10:00:00,54.34,54.46,54.34,54.42,98700.0,48.1923,48.2987,48.1923,48.2632,98700.0
2013-02-06 10:10:00,54.41,54.45,54.29,54.3,88200.0,48.2544,48.2899,48.148,48.1568,88200.0
2013-02-06 10:20:00,54.32,54.36,54.23,54.28,67500.0,48.1746,48.21,48.0947,48.1391,67500.0
2013-02-06 10:30:00,54.31,54.33,54.11,54.11,96300.0,48.1657,48.1834,47.9883,47.9883,96300.0
2013-02-06 10:40:00,54.1,54.18,54.0,54.0,38100.0,47.9794,48.0504,47.8908,47.8908,38100.0
2013-02-06 10:50:00,54.01,54.03,53.88,53.91,51600.0,47.8996,47.9174,47.7843,47.8109,51600.0
2013-02-06 11:00:00,53.9,54.06,53.9,54.02,132300.0,47.8021,47.944,47.8021,47.9085,132300.0
2013-02-06 11:10:00,54.04,54.23,54.01,54.21,39300.0,47.9262,48.0947,47.8996,48.077,39300.0
2013-02-06 11:20:00,54.21,54.32,54.17,54.28,119100.0,48.077,48.1746,48.0415,48.1391,119100.0
2013-02-06 11:30:00,54.29,54.29,54.17,54.21,18000.0,48.148,48.148,48.0415,48.077,18000.0
2013-02-06 11:40:00,54.21,54.24,54.17,54.21,89100.0,48.077,48.1036,48.0415,48.077,89100.0
2013-02-06 11:50:00,54.22,54.26,54.22,54.24,24300.0,48.0859,48.1213,48.0859,48.1036,24300.0
2013-02-06 12:00:00,54.24,54.29,54.21,54.27,14400.0,48.1036,48.148,48.077,48.1302,14400.0
2013-02-06 12:10:00,54.27,54.35,54.22,54.34,47400.0,48.1302,48.2012,48.0859,48.1923,47400.0
2013-02-06 12:20:00,54.33,54.36,54.29,54.32,14400.0,48.1834,48.21,48.148,48.1746,14400.0
2013-02-06 12:30:00,54.3,54.33,54.25,54.33,12300.0,48.1568,48.1834,48.1125,48.1834,12300.0
2013-02-06 12:40:00,54.28,54.37,54.28,54.35,12900.0,48.1391,48.2189,48.1391,48.2012,12900.0
2013-02-06 12:50:00,54.32,54.33,54.21,54.21,16800.0,48.1746,48.1834,48.077,48.077,16800.0
2013-02-06 13:00:00,54.21,54.23,54.18,54.18,21000.0,48.077,48.0947,48.0504,48.0504,21000.0
2013-02-06 13:10:00,54.17,54.19,54.06,54.08,52500.0,48.0415,48.0593,47.944,47.9617,52500.0
2013-02-06 13:20:00,54.11,54.13,53.97,54.0,33900.0,47.9883,48.0061,47.8642,47.8908,33900.0
2013-02-06 13:30:00,53.99,54.05,53.98,54.03,25800.0,47.8819,47.9351,47.873,47.9174,25800.0
2013-02-06 13:40:00,54.05,54.11,54.02,54.1,42600.0,47.9351,47.9883,47.9085,47.9794,42600.0
2013-02-06 13:50:00,54.11,54.18,54.09,54.16,14700.0,47.9883,48.0504,47.9706,48.0327,14700.0
2013-02-06 14:00:00,54.14,54.14,54.08,54.11,49500.0,48.0149,48.0149,47.9617,47.9883,49500.0
2013-02-06 14:10:00,54.13,54.16,54.12,54.16,19200.0,48.0061,48.0327,47.9972,48.0327,19200.0
2013-02-06 14:20:00,54.14,54.24,54.14,54.21,21900.0,48.0149,48.1036,48.0149,48.077,21900.0
2013-02-06 14:30:00,54.21,54.21,54.16,54.21,22200.0,48.077,48.077,48.0327,48.077,22200.0
2013-02-06 14:40:00,54.23,54.25,54.21,54.24,20100.0,48.0947,48.1125,48.077,48.1036,20100.0
2013-02-06 14:50:00,54.24,54.25,54.18,54.21,13200.0,48.1036,48.1125,48.0504,48.077,13200.0
2013-02-06 15:00:00,54.24,54.28,54.22,54.26,24300.0,48.1036,48.1391,48.0859,48.1213,24300.0
2013-02-06 15:10:00,54.25,54.29,54.23,54.29,16500.0,48.1125,48.148,48.0947,48.148,16500.0
2013-02-06 15:20:00,54.28,54.32,54.25,54.28,34500.0,48.1391,48.1746,48.1125,48.1391,34500.0
2013-02-06 15:30:00,54.3,54.32,54.25,54.28,39600.0,48.1568,48.1746,48.1125,48.1391,39600.0
2013-02-06 15:40:00,54.29,54.32,54.27,54.3,39000.0,48.148,48.1746,48.1302,48.1568,39000.0
2013-02-06 15:50:00,54.3,54.35,54.3,54.34,80700.0,48.1568,48.2012,48.1568,48.1923,80700.0
2013-02-07 09:30:00,54.26,54.46,54.14,54.31,79800.0,48.1213,48.2987,48.0149,48.1657,79800.0
2013-02-07 09:40:00,54.31,54.39,54.22,54.34,50400.0,48.1657,48.2366,48.0859,48.1923,50400.0
2013-02-07 09:50:00,54.33,54.33,54.19,54.2,42900.0,48.1834,48.1834,48.0593,48.0681,42900.0
2013-02-07 10:00:00,54.19,54.2,54.06,54.07,64800.0,48.0593,48.0681,47.944,47.9528,64800.0
2013-02-07 10:10:00,54.09,54.1,53.83,53.89,66000.0,47.9706,47.9794,47.74,47.7932,66000.0
2013-02-07 10:20:00,53.9,53.9,53.58,53.77,139500.0,47.8021,47.8021,47.5183,47.6868,139500.0
2013-02-07 10:30:00,53.76,53.83,53.71,53.81,57300.0,47.6779,47.74,47.6336,47.7223,57300.0
2013-02-07 10:40:00,53.82,53.9,53.8,53.86,29400.0,47.7311,47.8021,47.7134,47.7666,29400.0
2013-02-07 10:50:00,53.86,53.99,53.82,53.99,21000.0,47.7666,47.8819,47.7311,47.8819,21000.0
2013-02-07 11:00:00,54.0,54.04,53.97,54.0,50400.0,47.8908,47.9262,47.8642,47.8908,50400.0
2013-02-07 11:10:00,53.99,54.04,53.95,53.98,46800.0,47.8819,47.9262,47.8464,47.873,46800.0
2013-02-07 11:20:00,53.98,53.98,53.9,53.92,18000.0,47.873,47.873,47.8021,47.8198,18000.0
2013-02-07 11:30:00,53.92,53.96,53.88,53.88,25800.0,47.8198,47.8553,47.7843,47.7843,25800.0
2013-02-07 11:40:00,53.84,53.92,53.83,53.9,19500.0,47.7489,47.8198,47.74,47.8021,19500.0
2013-02-07 11:50:00,53.88,53.94,53.88,53.94,29100.0,47.7843,47.8375,47.7843,47.8375,29100.0
2013-02-07 12:00:00,53.94,53.96,53.9,53.94,27900.0,47.8375,47.8553,47.8021,47.8375,27900.0
2013-02-07 12:10:00,53.93,53.98,53.92,53.97,13200.0,47.8287,47.873,47.8198,47.8642,13200.0
2013-02-07 12:20:00,53.97,54.0,53.97,54.0,18300.0,47.8642,47.8908,47.8642,47.8908,18300.0
2013-02-07 12:30:00,54.01,54.04,53.98,54.01,51600.0,47.8996,47.9262,47.873,47.8996,51600.0
2013-02-07 12:40:00,54.0,54.01,53.99,53.99,15000.0,47.8908,47.8996,47.8819,47.8819,15000.0
2013-02-07 12:50:00,53.99,53.99,53.92,53.93,14400.0,47.8819,47.8819,47.8198,47.8287,14400.0
2013-02-07 13:00:00,53.92,54.0,53.92,54.0,14400.0,47.8198,47.8908,47.8198,47.8908,14400.0
2013-02-07 13:10:00,54.0,54.03,53.96,54.01,23400.0,47.8908,47.9174,47.8553,47.8996,23400.0
2013-02-07 13:20:00,54.0,54.04,53.97,54.0,21900.0,47.8908,47.9262,47.8642,47.8908,21900.0
2013-02-07 13:30:00,54.0,54.04,54.0,54.01,18300.0,47.8908,47.9262,47.8908,47.8996,18300.0
2013-02-07 13:40:00,54.0,54.21,54.0,54.18,31800.0,47.8908,48.077,47.8908,48.0504,31800.0
2013-02-07 13:50:00,54.19,54.26,54.19,54.24,32100.0,48.0593,48.1213,48.0593,48.1036,32100.0
2013-02-07 14:00:00,54.26,54.33,54.26,54.27,34200.0,48.1213,48.1834,48.1213,48.1302,34200.0
2013-02-07 14:10:00,54.25,54.26,54.18,54.26,19800.0,48.1125,48.1213,48.0504,48.1213,19800.0
2013-02-07 14:20:00,54.23,54.25,54.1,54.1,22800.0,48.0947,48.1125,47.9794,47.9794,22800.0
2013-02-07 14:30:00,54.1,54.12,54.06,54.06,15900.0,47.9794,47.9972,47.944,47.944,15900.0
2013-02-07 14:40:00,54.06,54.1,54.06,54.1,21900.0,47.944,47.9794,47.944,47.9794,21900.0
2013-02-07 14:50:00,54.1,54.19,54.09,54.18,21300.0,47.9794,48.0593,47.9706,48.0504,21300.0
2013-02-07 15:00:00,54.18,54.32,54.16,54.31,43200.0,48.0504,48.1746,48.0327,48.1657,43200.0
2013-02-07 15:10:00,54.31,54.32,54.28,54.31,40800.0,48.1657,48.1746,48.1391,48.1657,40800.0
2013-02-07 15:20:00,54.33,54.33,54.28,54.32,48600.0,48.1834,48.1834,48.1391,48.1746,48600.0
2013-02-07 15:30:00,54.32,54.33,54.25,54.31,49500.0,48.1746,48.1834,48.1125,48.1657,49500.0
2013-02-07 15:40:00,54.29,54.31,54.24,54.26,63300.0,48.148,48.1657,48.1036,48.1213,63300.0
2013-02-07 15:50:00,54.26,54.33,54.24,54.29,135600.0,48.1213,48.1834,48.1036,48.148,135600.0
2013-02-08 09:30:00,54.38,54.38,54.23,54.33,69300.0,48.2278,48.2278,48.0947,48.1834,69300.0
2013-02-08 09:40:00,54.38,54.48,54.34,54.44,28800.0,48.2278,48.3165,48.1923,48.281,28800.0
2013-02-08 09:50:00,54.42,54.67,54.42,54.63,63300.0,48.2632,48.485,48.2632,48.4495,63300.0
2013-02-08 10:00:00,54.6,54.65,54.57,54.59,16500.0,48.4229,48.4672,48.3963,48.414,16500.0
2013-02-08 10:10:00,54.57,54.6,54.45,54.45,25200.0,48.3963,48.4229,48.2899,48.2899,25200.0
2013-02-08 10:20:00,54.47,54.5,54.39,54.43,44400.0,48.3076,48.3342,48.2366,48.2721,44400.0
2013-02-08 10:30:00,54.43,54.5,54.39,54.48,22800.0,48.2721,48.3342,48.2366,48.3165,22800.0
2013-02-08 10:40:00,54.48,54.5,54.45,54.49,14100.0,48.3165,48.3342,48.2899,48.3253,14100.0
2013-02-08 10:50:00,54.5,54.52,54.47,54.5,11700.0,48.3342,48.3519,48.3076,48.3342,11700.0
2013-02-08 11:00:00,54.49,54.51,54.39,54.44,18000.0,48.3253,48.3431,48.2366,48.281,18000.0
2013-02-08 11:10:00,54.46,54.49,54.4,54.44,48900.0,48.2987,48.3253,48.2455,48.281,48900.0
2013-02-08 11:20:00,54.47,54.48,54.43,54.45,8700.0,48.3076,48.3165,48.2721,48.2899,8700.0
2013-02-08 11:30:00,54.42,54.42,54.38,54.41,16200.0,48.2632,48.2632,48.2278,48.2544,16200.0
2013-02-08 11:40:00,54.43,54.48,54.41,54.48,9000.0,48.2721,48.3165,48.2544,48.3165,9000.0
2013-02-08 11:50:00,54.46,54.57,54.45,54.55,17700.0,48.2987,48.3963,48.2899,48.3785,17700.0
2013-02-08 12:00:00,54.55,54.56,54.52,54.52,12600.0,48.3785,48.3874,48.3519,48.3519,12600.0
2013-02-08 12:10:00,54.52,54.57,54.52,54.56,11400.0,48.3519,48.3963,48.3519,48.3874,11400.0
2013-02-08 12:20:00,54.57,54.6,54.57,54.57,20100.0,48.3963,48.4229,48.3963,48.3963,20100.0
2013-02-08 12:30:00,54.57,54.58,54.52,54.55,12300.0,48.3963,48.4051,48.3519,48.3785,12300.0
2013-02-08 12:40:00,54.55,54.59,54.54,54.58,9300.0,48.3785,48.414,48.3697,48.4051,9300.0
2013-02-08 12:50:00,54.58,54.64,54.58,54.6,15000.0,48.4051,48.4584,48.4051,48.4229,15000.0
2013-02-08 13:00:00,54.59,54.6,54.57,54.57,12900.0,48.414,48.4229,48.3963,48.3963,12900.0
2013-02-08 13:10:00,54.58,54.58,54.53,54.54,7800.0,48.4051,48.4051,48.3608,48.3697,7800.0
2013-02-08 13:20:00,54.54,54.57,54.51,54.54,21900.0,48.3697,48.3963,48.3431,48.3697,21900.0
2013-02-08 13:30:00,54.55,54.57,54.52,54.55,10800.0,48.3785,48.3963,48.3519,48.3785,10800.0
2013-02-08 13:40:00,54.55,54.59,54.54,54.58,14400.0,48.3785,48.414,48.3697,48.4051,14400.0
2013-02-08 13:50:00,54.59,54.62,54.56,54.62,15900.0,48.414,48.4406,48.3874,48.4406,15900.0
2013-02-08 14:00:00,54.62,54.63,54.6,54.62,11400.0,48.4406,48.4495,48.4229,48.4406,11400.0
2013-02-08 14:10:00,54.63,54.63,54.57,54.59,19200.0,48.4495,48.4495,48.3963,48.414,19200.0
2013-02-08 14:20:00,54.58,54.6,54.53,54.54,23400.0,48.4051,48.4229,48.3608,48.3697,23400.0
2013-02-08 14:30:00,54.54,54.58,54.53,54.56,13500.0,48.3697,48.4051,48.3608,48.3874,13500.0
2013-02-08 14:40:00,54.58,54.63,54.57,54.63,15300.0,48.4051,48.4495,48.3963,48.4495,15300.0
2013-02-08 14:50:00,54.62,54.63,54.58,54.59,18600.0,48.4406,48.4495,48.4051,48.414,18600.0
2013-02-08 15:00:00,54.59,54.62,54.58,54.62,23400.0,48.414,48.4406,48.4051,48.4406,23400.0
2013-02-08 15:10:00,54.61,54.62,54.58,54.59,41700.0,48.4317,48.4406,48.4051,48.414,41700.0
2013-02-08 15:20:00,54.59,54.61,54.58,54.59,25200.0,48.414,48.4317,48.4051,48.414,25200.0
2013-02-08 15:30:00,54.59,54.63,54.58,54.62,54000.0,48.414,48.4495,48.4051,48.4406,54000.0
2013-02-08 15:40:00,54.62,54.64,54.55,54.55,54600.0,48.4406,48.4584,48.3785,48.3785,54600.0
2013-02-08 15:50:00,54.56,54.62,54.54,54.6,151500.0,48.3874,48.4406,48.3697,48.4229,151500.0
2013-02-11 09:30:00,54.48,54.61,54.33,54.33,49500.0,48.3165,48.4317,48.1834,48.1834,49500.0
2013-02-11 09:40:00,54.33,54.53,54.33,54.36,26700.0,48.1834,48.3608,48.1834,48.21,26700.0
2013-02-11 09:50:00,54.37,54.42,54.34,54.42,51000.0,48.2189,48.2632,48.1923,48.2632,51000.0
2013-02-11 10:00:00,54.42,54.44,54.33,54.33,53400.0,48.2632,48.281,48.1834,48.1834,53400.0
2013-02-11 10:10:00,54.31,54.34,54.23,54.26,20700.0,48.1657,48.1923,48.0947,48.1213,20700.0
2013-02-11 10:20:00,54.28,54.34,54.22,54.26,81600.0,48.1391,48.1923,48.0859,48.1213,81600.0
2013-02-11 10:30:00,54.26,54.31,54.22,54.26,37500.0,48.1213,48.1657,48.0859,48.1213,37500.0
2013-02-11 10:40:00,54.26,54.4,54.25,54.36,18900.0,48.1213,48.2455,48.1125,48.21,18900.0
2013-02-11 10:50:00,54.36,54.41,54.35,54.41,15300.0,48.21,48.2544,48.2012,48.2544,15300.0
2013-02-11 11:00:00,54.42,54.48,54.4,54.46,26700.0,48.2632,48.3165,48.2455,48.2987,26700.0
2013-02-11 11:10:00,54.45,54.5,54.45,54.46,25800.0,48.2899,48.3342,48.2899,48.2987,25800.0
2013-02-11 11:20:00,54.49,54.51,54.45,54.5,19200.0,48.3253,48.3431,48.2899,48.3342,19200.0
2013-02-11 11:30:00,54.52,54.58,54.51,54.58,19800.0,48.3519,48.4051,48.3431,48.4051,19800.0
2013-02-11 11:40:00,54.56,54.65,54.56,54.61,40800.0,48.3874,48.4672,48.3874,48.4317,40800.0
2013-02-11 11:50:00,54.6,54.71,54.6,54.67,50700.0,48.4229,48.5204,48.4229,48.485,50700.0
2013-02-11 12:00:00,54.67,54.69,54.66,54.67,42000.0,48.485,48.5027,48.4761,48.485,42000.0
2013-02-11 12:10:00,54.66,54.7,54.62,54.7,63000.0,48.4761,48.5116,48.4406,48.5116,63000.0
2013-02-11 12:20:00,54.7,54.73,54.67,54.69,12300.0,48.5116,48.5382,48.485,48.5027,12300.0
2013-02-11 12:30:00,54.7,54.72,54.67,54.7,21600.0,48.5116,48.5293,48.485,48.5116,21600.0
2013-02-11 12:40:00,54.7,54.72,54.67,54.72,36900.0,48.5116,48.5293,48.485,48.5293,36900.0
2013-02-11 12:50:00,54.71,54.77,54.68,54.77,11400.0,48.5204,48.5736,48.4938,48.5736,11400.0
2013-02-11 13:00:00,54.77,54.78,54.72,54.72,11400.0,48.5736,48.5825,48.5293,48.5293,11400.0
2013-02-11 13:10:00,54.74,54.74,54.67,54.67,24000.0,48.547,48.547,48.485,48.485,24000.0
2013-02-11 13:20:00,54.67,54.68,54.67,54.67,24000.0,48.485,48.4938,48.485,48.485,24000.0
2013-02-11 13:30:00,54.67,54.68,54.66,54.67,22800.0,48.485,48.4938,48.4761,48.485,22800.0
2013-02-11 13:40:00,54.68,54.69,54.67,54.67,21300.0,48.4938,48.5027,48.485,48.485,21300.0
2013-02-11 13:50:00,54.67,54.67,54.63,54.63,27600.0,48.485,48.485,48.4495,48.4495,27600.0
2013-02-11 14:00:00,54.64,54.64,54.57,54.63,44400.0,48.4584,48.4584,48.3963,48.4495,44400.0
2013-02-11 14:10:00,54.62,54.63,54.56,54.57,63300.0,48.4406,48.4495,48.3874,48.3963,63300.0
2013-02-11 14:20:00,54.56,54.6,54.55,54.58,68400.0,48.3874,48.4229,48.3785,48.4051,68400.0
2013-02-11 14:30:00,54.6,54.6,54.53,54.59,36000.0,48.4229,48.4229,48.3608,48.414,36000.0
2013-02-11 14:40:00,54.58,54.7,54.58,54.68,42600.0,48.4051,48.5116,48.4051,48.4938,42600.0
2013-02-11 14:50:00,54.67,54.74,54.67,54.74,35700.0,48.485,48.547,48.485,48.547,35700.0
2013-02-11 15:00:00,54.73,54.8,54.71,54.73,71400.0,48.5382,48.6003,48.5204,48.5382,71400.0
2013-02-11 15:10:00,54.72,54.75,54.68,54.73,22500.0,48.5293,48.5559,48.4938,48.5382,22500.0
2013-02-11 15:20:00,54.72,54.75,54.68,54.72,48900.0,48.5293,48.5559,48.4938,48.5293,48900.0
2013-02-11 15:30:00,54.73,54.84,54.71,54.84,66600.0,48.5382,48.6357,48.5204,48.6357,66600.0
2013-02-11 15:40:00,54.84,54.9,54.82,54.89,92700.0,48.6357,48.6889,48.618,48.6801,92700.0
2013-02-11 15:50:00,54.89,54.9,54.82,54.83,115200.0,48.6801,48.6889,48.618,48.6269,115200.0
2013-02-12 09:30:00,54.33,54.72,54.09,54.67,150000.0,48.1834,48.5293,47.9706,48.485,150000.0
2013-02-12 09:40:00,54.67,54.69,54.42,54.44,65700.0,48.485,48.5027,48.2632,48.281,65700.0
2013-02-12 09:50:00,54.42,54.54,54.37,54.44,64800.0,48.2632,48.3697,48.2189,48.281,64800.0
2013-02-12 10:00:00,54.46,54.54,54.38,54.51,33000.0,48.2987,48.3697,48.2278,48.3431,33000.0
2013-02-12 10:10:00,54.52,54.59,54.49,54.54,27900.0,48.3519,48.414,48.3253,48.3697,27900.0
2013-02-12 10:20:00,54.54,54.62,54.49,54.59,68400.0,48.3697,48.4406,48.3253,48.414,68400.0
2013-02-12 10:30:00,54.62,54.63,54.54,54.6,90600.0,48.4406,48.4495,48.3697,48.4229,90600.0
2013-02-12 10:40:00,54.58,54.63,54.47,54.6,90600.0,48.4051,48.4495,48.3076,48.4229,90600.0
2013-02-12 10:50:00,54.62,54.89,54.6,54.86,79500.0,48.4406,48.6801,48.4229,48.6535,79500.0
2013-02-12 11:00:00,54.87,54.95,54.82,54.91,51600.0,48.6623,48.7333,48.618,48.6978,51600.0
2013-02-12 11:10:00,54.92,54.98,54.89,54.91,18600.0,48.7067,48.7599,48.6801,48.6978,18600.0
2013-02-12 11:20:00,54.92,54.96,54.89,54.93,26700.0,48.7067,48.7422,48.6801,48.7155,26700.0
2013-02-12 11:30:00,54.94,55.0,54.89,54.9,60600.0,48.7244,48.7776,48.6801,48.6889,60600.0
2013-02-12 11:40:00,54.89,54.91,54.67,54.67,54900.0,48.6801,48.6978,48.485,48.485,54900.0
2013-02-12 11:50:00,54.67,54.69,54.52,54.57,48600.0,48.485,48.5027,48.3519,48.3963,48600.0
2013-02-12 12:00:00,54.62,54.67,54.6,54.64,17700.0,48.4406,48.485,48.4229,48.4584,17700.0
2013-02-12 12:10:00,54.64,54.66,54.59,54.61,39900.0,48.4584,48.4761,48.414,48.4317,39900.0
2013-02-12 12:20:00,54.62,54.66,54.57,54.57,36300.0,48.4406,48.4761,48.3963,48.3963,36300.0
2013-02-12 12:30:00,54.58,54.62,54.57,54.6,22500.0,48.4051,48.4406,48.3963,48.4229,22500.0
2013-02-12 12:40:00,54.6,54.62,54.58,54.59,20400.0,48.4229,48.4406,48.4051,48.414,20400.0
2013-02-12 12:50:00,54.6,54.73,54.59,54.71,32100.0,48.4229,48.5382,48.414,48.5204,32100.0
2013-02-12 13:00:00,54.69,54.71,54.68,54.68,15000.0,48.5027,48.5204,48.4938,48.4938,15000.0
2013-02-12 13:10:00,54.68,54.79,54.68,54.77,20400.0,48.4938,48.5914,48.4938,48.5736,20400.0
2013-02-12 13:20:00,54.77,54.83,54.77,54.8,27300.0,48.5736,48.6269,48.5736,48.6003,27300.0
2013-02-12 13:30:00,54.81,54.83,54.77,54.79,24000.0,48.6091,48.6269,48.5736,48.5914,24000.0
2013-02-12 13:40:00,54.77,54.77,54.67,54.68,46200.0,48.5736,48.5736,48.485,48.4938,46200.0
2013-02-12 13:50:00,54.67,54.69,54.62,54.63,24600.0,48.485,48.5027,48.4406,48.4495,24600.0
2013-02-12 14:00:00,54.62,54.66,54.61,54.63,21900.0,48.4406,48.4761,48.4317,48.4495,21900.0
2013-02-12 14:10:00,54.62,54.66,54.62,54.65,35700.0,48.4406,48.4761,48.4406,48.4672,35700.0
2013-02-12 14:20:00,54.65,54.69,54.64,54.68,26700.0,48.4672,48.5027,48.4584,48.4938,26700.0
2013-02-12 14:30:00,54.69,54.71,54.68,54.68,36000.0,48.5027,48.5204,48.4938,48.4938,36000.0
2013-02-12 14:40:00,54.69,54.69,54.65,54.66,62100.0,48.5027,48.5027,48.4672,48.4761,62100.0
2013-02-12 14:50:00,54.67,54.71,54.65,54.65,66900.0,48.485,48.5204,48.4672,48.4672,66900.0
2013-02-12 15:00:00,54.63,54.7,54.63,54.7,43800.0,48.4495,48.5116,48.4495,48.5116,43800.0
2013-02-12 15:10:00,54.7,54.78,54.7,54.78,40200.0,48.5116,48.5825,48.5116,48.5825,40200.0
2013-02-12 15:20:00,54.78,54.81,54.76,54.8,60000.0,48.5825,48.6091,48.5648,48.6003,60000.0
2013-02-12 15:30:00,54.8,54.86,54.78,54.84,66300.0,48.6003,48.6535,48.5825,48.6357,66300.0
2013-02-12 15:40:00,54.85,54.86,54.78,54.83,76500.0,48.6446,48.6535,48.5825,48.6269,76500.0
2013-02-12 15:50:00,54.83,54.89,54.78,54.89,156600.0,48.6269,48.6801,48.5825,48.6801,156600.0
2013-02-13 09:30:00,55.0,55.07,54.89,55.04,63600.0,48.7776,48.8397,48.6801,48.8131,63600.0
2013-02-13 09:40:00,55.01,55.09,54.89,55.02,75000.0,48.7865,48.8574,48.6801,48.7954,75000.0
2013-02-13 09:50:00,55.0,55.0,54.86,54.88,42000.0,48.7776,48.7776,48.6535,48.6712,42000.0
2013-02-13 10:00:00,54.87,54.98,54.86,54.95,37500.0,48.6623,48.7599,48.6535,48.7333,37500.0
2013-02-13 10:10:00,54.97,55.08,54.92,55.08,75600.0,48.751,48.8486,48.7067,48.8486,75600.0
2013-02-13 10:20:00,55.09,55.17,55.07,55.14,31200.0,48.8574,48.9284,48.8397,48.9018,31200.0
2013-02-13 10:30:00,55.09,55.13,54.92,54.95,30900.0,48.8574,48.8929,48.7067,48.7333,30900.0
2013-02-13 10:40:00,54.94,55.0,54.92,54.93,28800.0,48.7244,48.7776,48.7067,48.7155,28800.0
2013-02-13 10:50:00,54.91,54.99,54.9,54.99,33600.0,48.6978,48.7688,48.6889,48.7688,33600.0
2013-02-13 11:00:00,54.99,55.03,54.96,55.03,33300.0,48.7688,48.8042,48.7422,48.8042,33300.0
2013-02-13 11:10:00,55.07,55.07,54.96,54.97,24900.0,48.8397,48.8397,48.7422,48.751,24900.0
2013-02-13 11:20:00,54.97,54.97,54.92,54.95,9300.0,48.751,48.751,48.7067,48.7333,9300.0
2013-02-13 11:30:00,54.92,54.95,54.9,54.92,18000.0,48.7067,48.7333,48.6889,48.7067,18000.0
2013-02-13 11:40:00,54.92,54.97,54.91,54.95,30000.0,48.7067,48.751,48.6978,48.7333,30000.0
2013-02-13 11:50:00,54.93,55.05,54.93,55.02,84900.0,48.7155,48.822,48.7155,48.7954,84900.0
2013-02-13 12:00:00,55.02,55.09,55.02,55.07,13200.0,48.7954,48.8574,48.7954,48.8397,13200.0
2013-02-13 12:10:00,55.11,55.11,54.98,54.98,15600.0,48.8752,48.8752,48.7599,48.7599,15600.0
2013-02-13 12:20:00,54.98,54.98,54.9,54.92,36000.0,48.7599,48.7599,48.6889,48.7067,36000.0
2013-02-13 12:30:00,54.91,55.02,54.91,55.02,17700.0,48.6978,48.7954,48.6978,48.7954,17700.0
2013-02-13 12:40:00,55.02,55.09,55.0,55.06,15600.0,48.7954,48.8574,48.7776,48.8308,15600.0
2013-02-13 12:50:00,55.06,55.08,55.02,55.03,14400.0,48.8308,48.8486,48.7954,48.8042,14400.0
2013-02-13 13:00:00,55.06,55.06,54.99,55.03,10800.0,48.8308,48.8308,48.7688,48.8042,10800.0
2013-02-13 13:10:00,55.04,55.05,55.01,55.05,7800.0,48.8131,48.822,48.7865,48.822,7800.0
2013-02-13 13:20:00,55.04,55.06,54.98,54.98,11100.0,48.8131,48.8308,48.7599,48.7599,11100.0
2013-02-13 13:30:00,54.98,55.02,54.96,54.97,9300.0,48.7599,48.7954,48.7422,48.751,9300.0
2013-02-13 13:40:00,54.98,55.02,54.97,55.0,11100.0,48.7599,48.7954,48.751,48.7776,11100.0
2013-02-13 13:50:00,55.01,55.01,54.95,54.97,13200.0,48.7865,48.7865,48.7333,48.751,13200.0
2013-02-13 14:00:00,54.97,55.02,54.96,55.0,12600.0,48.751,48.7954,48.7422,48.7776,12600.0
2013-02-13 14:10:00,54.99,55.01,54.94,54.94,32700.0,48.7688,48.7865,48.7244,48.7244,32700.0
2013-02-13 14:20:00,54.99,55.0,54.94,54.99,10800.0,48.7688,48.7776,48.7244,48.7688,10800.0
2013-02-13 14:30:00,54.97,54.98,54.92,54.95,18300.0,48.751,48.7599,48.7067,48.7333,18300.0
2013-02-13 14:40:00,54.94,54.97,54.92,54.94,14400.0,48.7244,48.751,48.7067,48.7244,14400.0
2013-02-13 14:50:00,54.92,54.94,54.91,54.94,33300.0,48.7067,48.7244,48.6978,48.7244,33300.0
2013-02-13 15:00:00,54.95,55.02,54.95,54.99,28500.0,48.7333,48.7954,48.7333,48.7688,28500.0
2013-02-13 15:10:00,55.0,55.05,55.0,55.0,18600.0,48.7776,48.822,48.7776,48.7776,18600.0
2013-02-13 15:20:00,55.01,55.07,55.0,55.0,15900.0,48.7865,48.8397,48.7776,48.7776,15900.0
2013-02-13 15:30:00,55.0,55.05,54.96,55.03,49800.0,48.7776,48.822,48.7422,48.8042,49800.0
2013-02-13 15:40:00,55.02,55.23,55.02,55.16,129600.0,48.7954,48.9816,48.7954,48.9195,129600.0
2013-02-13 15:50:00,55.17,55.19,55.13,55.14,85800.0,48.9284,48.9461,48.8929,48.9018,85800.0
2013-02-14 09:30:00,55.06,55.16,55.0,55.14,63000.0,48.8308,48.9195,48.7776,48.9018,63000.0
2013-02-14 09:40:00,55.12,55.13,54.93,55.03,58200.0,48.8841,48.8929,48.7155,48.8042,58200.0
2013-02-14 09:50:00,55.03,55.04,54.85,54.86,20400.0,48.8042,48.8131,48.6446,48.6535,20400.0
2013-02-14 10:00:00,54.83,54.91,54.8,54.89,70200.0,48.6269,48.6978,48.6003,48.6801,70200.0
2013-02-14 10:10:00,54.89,54.9,54.7,54.72,51300.0,48.6801,48.6889,48.5116,48.5293,51300.0
2013-02-14 10:20:00,54.69,54.72,54.62,54.63,38700.0,48.5027,48.5293,48.4406,48.4495,38700.0
2013-02-14 10:30:00,54.66,54.66,54.57,54.64,37200.0,48.4761,48.4761,48.3963,48.4584,37200.0
2013-02-14 10:40:00,54.64,54.8,54.64,54.72,36900.0,48.4584,48.6003,48.4584,48.5293,36900.0
2013-02-14 10:50:00,54.72,54.72,54.58,54.59,33000.0,48.5293,48.5293,48.4051,48.414,33000.0
2013-02-14 11:00:00,54.58,54.67,54.56,54.56,39900.0,48.4051,48.485,48.3874,48.3874,39900.0
2013-02-14 11:10:00,54.56,54.56,54.44,54.46,38400.0,48.3874,48.3874,48.281,48.2987,38400.0
2013-02-14 11:20:00,54.46,54.57,54.46,54.48,38700.0,48.2987,48.3963,48.2987,48.3165,38700.0
2013-02-14 11:30:00,54.49,54.53,54.44,54.47,61800.0,48.3253,48.3608,48.281,48.3076,61800.0
2013-02-14 11:40:00,54.46,54.56,54.38,54.56,29700.0,48.2987,48.3874,48.2278,48.3874,29700.0
2013-02-14 11:50:00,54.57,54.57,54.49,54.55,74700.0,48.3963,48.3963,48.3253,48.3785,74700.0
2013-02-14 12:00:00,54.56,54.64,54.56,54.59,42000.0,48.3874,48.4584,48.3874,48.414,42000.0
2013-02-14 12:10:00,54.59,54.64,54.57,54.64,21000.0,48.414,48.4584,48.3963,48.4584,21000.0
2013-02-14 12:20:00,54.64,54.66,54.59,54.64,16500.0,48.4584,48.4761,48.414,48.4584,16500.0
2013-02-14 12:30:00,54.63,54.63,54.57,54.62,15900.0,48.4495,48.4495,48.3963,48.4406,15900.0
2013-02-14 12:40:00,54.61,54.68,54.61,54.63,15300.0,48.4317,48.4938,48.4317,48.4495,15300.0
2013-02-14 12:50:00,54.63,54.68,54.58,54.68,18600.0,48.4495,48.4938,48.4051,48.4938,18600.0
2013-02-14 13:00:00,54.68,54.68,54.61,54.62,9600.0,48.4938,48.4938,48.4317,48.4406,9600.0
2013-02-14 13:10:00,54.63,54.66,54.58,54.66,32400.0,48.4495,48.4761,48.4051,48.4761,32400.0
2013-02-14 13:20:00,54.67,54.67,54.59,54.62,20400.0,48.485,48.485,48.414,48.4406,20400.0
2013-02-14 13:30:00,54.6,54.62,54.55,54.57,43800.0,48.4229,48.4406,48.3785,48.3963,43800.0
2013-02-14 13:40:00,54.59,54.68,54.56,54.65,88200.0,48.414,48.4938,48.3874,48.4672,88200.0
2013-02-14 13:50:00,54.68,54.68,54.61,54.62,32100.0,48.4938,48.4938,48.4317,48.4406,32100.0
2013-02-14 14:00:00,54.63,54.67,54.6,54.65,21000.0,48.4495,48.485,48.4229,48.4672,21000.0
2013-02-14 14:10:00,54.65,54.69,54.59,54.64,18900.0,48.4672,48.5027,48.414,48.4584,18900.0
2013-02-14 14:20:00,54.63,54.67,54.62,54.62,16200.0,48.4495,48.485,48.4406,48.4406,16200.0
2013-02-14 14:30:00,54.61,54.64,54.56,54.64,46200.0,48.4317,48.4584,48.3874,48.4584,46200.0
2013-02-14 14:40:00,54.64,54.64,54.59,54.61,27600.0,48.4584,48.4584,48.414,48.4317,27600.0
2013-02-14 14:50:00,54.61,54.65,54.6,54.63,29100.0,48.4317,48.4672,48.4229,48.4495,29100.0
2013-02-14 15:00:00,54.62,54.66,54.61,54.65,48300.0,48.4406,48.4761,48.4317,48.4672,48300.0
2013-02-14 15:10:00,54.65,54.66,54.61,54.63,57900.0,48.4672,48.4761,48.4317,48.4495,57900.0
2013-02-14 15:20:00,54.64,54.68,54.64,54.64,43500.0,48.4584,48.4938,48.4584,48.4584,43500.0
2013-02-14 15:30:00,54.65,54.67,54.61,54.66,78000.0,48.4672,48.485,48.4317,48.4761,78000.0
2013-02-14 15:40:00,54.66,54.66,54.52,54.54,90300.0,48.4761,48.4761,48.3519,48.3697,90300.0
2013-02-14 15:50:00,54.54,54.59,54.52,54.57,153900.0,48.3697,48.414,48.3519,48.3963,153900.0
2013-02-15 09:30:00,54.78,55.12,54.78,55.09,242100.0,48.5825,48.8841,48.5825,48.8574,242100.0
2013-02-15 09:40:00,55.07,55.42,55.05,55.36,105000.0,48.8397,49.1501,48.822,49.0969,105000.0
2013-02-15 09:50:00,55.36,55.66,55.36,55.64,118800.0,49.0969,49.363,49.0969,49.3452,118800.0
2013-02-15 10:00:00,55.6,55.64,55.47,55.51,80400.0,49.3097,49.3452,49.1945,49.2299,80400.0
2013-02-15 10:10:00,55.47,55.51,55.41,55.41,54600.0,49.1945,49.2299,49.1412,49.1412,54600.0
2013-02-15 10:20:00,55.4,55.52,55.39,55.5,23700.0,49.1324,49.2388,49.1235,49.2211,23700.0
2013-02-15 10:30:00,55.48,55.53,55.44,55.46,40200.0,49.2033,49.2477,49.1678,49.1856,40200.0
2013-02-15 10:40:00,55.45,55.58,55.45,55.56,55500.0,49.1767,49.292,49.1767,49.2743,55500.0
2013-02-15 10:50:00,55.58,55.64,55.56,55.6,62100.0,49.292,49.3452,49.2743,49.3097,62100.0
2013-02-15 11:00:00,55.61,55.76,55.6,55.7,89100.0,49.3186,49.4516,49.3097,49.3984,89100.0
2013-02-15 11:10:00,55.71,55.72,55.63,55.65,45000.0,49.4073,49.4162,49.3364,49.3541,45000.0
2013-02-15 11:20:00,55.64,55.66,55.52,55.54,82800.0,49.3452,49.363,49.2388,49.2565,82800.0
2013-02-15 11:30:00,55.54,55.56,55.5,55.55,45900.0,49.2565,49.2743,49.2211,49.2654,45900.0
2013-02-15 11:40:00,55.54,55.54,55.38,55.44,45300.0,49.2565,49.2565,49.1146,49.1678,45300.0
2013-02-15 11:50:00,55.44,55.54,55.41,55.54,45000.0,49.1678,49.2565,49.1412,49.2565,45000.0
2013-02-15 12:00:00,55.53,55.55,55.47,55.49,28500.0,49.2477,49.2654,49.1945,49.2122,28500.0
2013-02-15 12:10:00,55.48,55.53,55.48,55.51,31800.0,49.2033,49.2477,49.2033,49.2299,31800.0
2013-02-15 12:20:00,55.52,55.55,55.49,55.53,34800.0,49.2388,49.2654,49.2122,49.2477,34800.0
2013-02-15 12:30:00,55.54,55.58,55.51,55.58,34500.0,49.2565,49.292,49.2299,49.292,34500.0
2013-02-15 12:40:00,55.58,55.62,55.58,55.58,30600.0,49.292,49.3275,49.292,49.292,30600.0
2013-02-15 12:50:00,55.58,55.58,55.52,55.55,44400.0,49.292,49.292,49.2388,49.2654,44400.0
2013-02-15 13:00:00,55.55,55.59,55.55,55.57,44100.0,49.2654,49.3009,49.2654,49.2831,44100.0
2013-02-15 13:10:00,55.56,55.63,55.54,55.63,86400.0,49.2743,49.3364,49.2565,49.3364,86400.0
2013-02-15 13:20:00,55.62,55.64,55.6,55.63,32400.0,49.3275,49.3452,49.3097,49.3364,32400.0
2013-02-15 13:30:00,55.63,55.68,55.63,55.67,50700.0,49.3364,49.3807,49.3364,49.3718,50700.0
2013-02-15 13:40:00,55.67,55.72,55.65,55.72,65100.0,49.3718,49.4162,49.3541,49.4162,65100.0
2013-02-15 13:50:00,55.72,55.73,55.64,55.64,54600.0,49.4162,49.425,49.3452,49.3452,54600.0
2013-02-15 14:00:00,55.64,55.68,55.64,55.64,49200.0,49.3452,49.3807,49.3452,49.3452,49200.0
2013-02-15 14:10:00,55.64,55.65,55.46,55.46,121200.0,49.3452,49.3541,49.1856,49.1856,121200.0
2013-02-15 14:20:00,55.47,55.51,55.42,55.44,148800.0,49.1945,49.2299,49.1501,49.1678,148800.0
2013-02-15 14:30:00,55.46,55.63,55.46,55.63,142500.0,49.1856,49.3364,49.1856,49.3364,142500.0
2013-02-15 14:40:00,55.61,55.63,55.51,55.57,68700.0,49.3186,49.3364,49.2299,49.2831,68700.0
2013-02-15 14:50:00,55.55,55.68,55.55,55.58,58800.0,49.2654,49.3807,49.2654,49.292,58800.0
2013-02-15 15:00:00,55.58,55.59,55.46,55.46,44700.0,49.292,49.3009,49.1856,49.1856,44700.0
2013-02-15 15:10:00,55.46,55.57,55.44,55.54,124200.0,49.1856,49.2831,49.1678,49.2565,124200.0
2013-02-15 15:20:00,55.55,55.58,55.51,55.57,48600.0,49.2654,49.292,49.2299,49.2831,48600.0
2013-02-15 15:30:00,55.56,55.6,55.55,55.56,90000.0,49.2743,49.3097,49.2654,49.2743,90000.0
2013-02-15 15:40:00,55.58,55.59,55.53,55.56,94200.0,49.292,49.3009,49.2477,49.2743,94200.0
2013-02-15 15:50:00,55.56,55.61,55.49,55.54,182400.0,49.2743,49.3186,49.2122,49.2565,182400.0
2013-02-19 09:30:00,55.6,55.6,55.03,55.19,183300.0,49.3097,49.3097,48.8042,48.9461,183300.0
2013-02-19 09:40:00,55.2,55.32,55.18,55.18,89700.0,48.955,49.0614,48.9373,48.9373,89700.0
2013-02-19 09:50:00,55.23,55.23,54.96,55.01,54300.0,48.9816,48.9816,48.7422,48.7865,54300.0
2013-02-19 10:00:00,54.96,55.0,54.82,54.86,167400.0,48.7422,48.7776,48.618,48.6535,167400.0
2013-02-19 10:10:00,54.84,54.88,54.76,54.76,80400.0,48.6357,48.6712,48.5648,48.5648,80400.0
2013-02-19 10:20:00,54.79,54.92,54.76,54.85,43800.0,48.5914,48.7067,48.5648,48.6446,43800.0
2013-02-19 10:30:00,54.84,54.86,54.77,54.8,26100.0,48.6357,48.6535,48.5736,48.6003,26100.0
2013-02-19 10:40:00,54.79,54.79,54.68,54.76,26400.0,48.5914,48.5914,48.4938,48.5648,26400.0
2013-02-19 10:50:00,54.72,54.72,54.59,54.61,43800.0,48.5293,48.5293,48.414,48.4317,43800.0
2013-02-19 11:00:00,54.64,54.64,54.51,54.51,37200.0,48.4584,48.4584,48.3431,48.3431,37200.0
2013-02-19 11:10:00,54.53,54.57,54.39,54.57,72300.0,48.3608,48.3963,48.2366,48.3963,72300.0
2013-02-19 11:20:00,54.52,54.57,54.48,54.55,31200.0,48.3519,48.3963,48.3165,48.3785,31200.0
2013-02-19 11:30:00,54.57,54.62,54.41,54.44,68400.0,48.3963,48.4406,48.2544,48.281,68400.0
2013-02-19 11:40:00,54.44,54.45,54.19,54.19,87900.0,48.281,48.2899,48.0593,48.0593,87900.0
2013-02-19 11:50:00,54.2,54.21,54.07,54.19,93900.0,48.0681,48.077,47.9528,48.0593,93900.0
2013-02-19 12:00:00,54.2,54.35,54.2,54.35,62700.0,48.0681,48.2012,48.0681,48.2012,62700.0
2013-02-19 12:10:00,54.36,54.37,54.28,54.33,36300.0,48.21,48.2189,48.1391,48.1834,36300.0
2013-02-19 12:20:00,54.33,54.41,54.31,54.39,40200.0,48.1834,48.2544,48.1657,48.2366,40200.0
2013-02-19 12:30:00,54.39,54.51,54.37,54.5,46500.0,48.2366,48.3431,48.2189,48.3342,46500.0
2013-02-19 12:40:00,54.48,54.57,54.44,54.52,39000.0,48.3165,48.3963,48.281,48.3519,39000.0
2013-02-19 12:50:00,54.52,54.57,54.49,54.56,27000.0,48.3519,48.3963,48.3253,48.3874,27000.0
2013-02-19 13:00:00,54.57,54.64,54.54,54.55,29400.0,48.3963,48.4584,48.3697,48.3785,29400.0
2013-02-19 13:10:00,54.55,54.62,54.54,54.62,16200.0,48.3785,48.4406,48.3697,48.4406,16200.0
2013-02-19 13:20:00,54.61,54.63,54.59,54.6,25500.0,48.4317,48.4495,48.414,48.4229,25500.0
2013-02-19 13:30:00,54.61,54.66,54.59,54.65,37200.0,48.4317,48.4761,48.414,48.4672,37200.0
2013-02-19 13:40:00,54.65,54.79,54.64,54.72,82500.0,48.4672,48.5914,48.4584,48.5293,82500.0
2013-02-19 13:50:00,54.71,54.71,54.62,54.65,33300.0,48.5204,48.5204,48.4406,48.4672,33300.0
2013-02-19 14:00:00,54.66,54.7,54.64,54.67,37800.0,48.4761,48.5116,48.4584,48.485,37800.0
2013-02-19 14:10:00,54.67,54.67,54.6,54.61,39000.0,48.485,48.485,48.4229,48.4317,39000.0
2013-02-19 14:20:00,54.61,54.64,54.6,54.63,17100.0,48.4317,48.4584,48.4229,48.4495,17100.0
2013-02-19 14:30:00,54.63,54.66,54.62,54.64,24600.0,48.4495,48.4761,48.4406,48.4584,24600.0
2013-02-19 14:40:00,54.64,54.64,54.53,54.54,36600.0,48.4584,48.4584,48.3608,48.3697,36600.0
2013-02-19 14:50:00,54.54,54.54,54.48,54.49,49800.0,48.3697,48.3697,48.3165,48.3253,49800.0
2013-02-19 15:00:00,54.48,54.49,54.41,54.41,67800.0,48.3165,48.3253,48.2544,48.2544,67800.0
2013-02-19 15:10:00,54.42,54.48,54.4,54.4,33000.0,48.2632,48.3165,48.2455,48.2455,33000.0
2013-02-19 15:20:00,54.42,54.48,54.38,54.39,54300.0,48.2632,48.3165,48.2278,48.2366,54300.0
2013-02-19 15:30:00,54.39,54.56,54.36,54.56,121500.0,48.2366,48.3874,48.21,48.3874,121500.0
2013-02-19 15:40:00,54.56,54.67,54.53,54.65,127500.0,48.3874,48.485,48.3608,48.4672,127500.0
2013-02-19 15:50:00,54.66,54.69,54.56,54.68,241800.0,48.4761,48.5027,48.3874,48.4938,241800.0
2013-02-20 09:30:00,54.7,54.7,54.41,54.48,39000.0,48.5116,48.5116,48.2544,48.3165,39000.0
2013-02-20 09:40:00,54.47,54.47,54.19,54.23,58200.0,48.3076,48.3076,48.0593,48.0947,58200.0
2013-02-20 09:50:00,54.2,54.2,54.0,54.02,72600.0,48.0681,48.0681,47.8908,47.9085,72600.0
2013-02-20 10:00:00,54.02,54.05,53.86,53.87,82800.0,47.9085,47.9351,47.7666,47.7755,82800.0
2013-02-20 10:10:00,53.84,53.97,53.79,53.97,68400.0,47.7489,47.8642,47.7045,47.8642,68400.0
2013-02-20 10:20:00,53.97,54.03,53.94,54.02,28800.0,47.8642,47.9174,47.8375,47.9085,28800.0
2013-02-20 10:30:00,54.02,54.08,53.94,53.96,90900.0,47.9085,47.9617,47.8375,47.8553,90900.0
2013-02-20 10:40:00,53.98,54.03,53.94,54.01,31500.0,47.873,47.9174,47.8375,47.8996,31500.0
2013-02-20 10:50:00,54.0,54.02,53.91,53.98,57600.0,47.8908,47.9085,47.8109,47.873,57600.0
2013-02-20 11:00:00,53.97,53.97,53.82,53.84,35100.0,47.8642,47.8642,47.7311,47.7489,35100.0
2013-02-20 11:10:00,53.85,53.89,53.76,53.81,53400.0,47.7577,47.7932,47.6779,47.7223,53400.0
2013-02-20 11:20:00,53.81,53.85,53.77,53.8,48900.0,47.7223,47.7577,47.6868,47.7134,48900.0
2013-02-20 11:30:00,53.8,53.81,53.57,53.62,116100.0,47.7134,47.7223,47.5094,47.5538,116100.0
2013-02-20 11:40:00,53.61,53.69,53.6,53.62,29100.0,47.5449,47.6158,47.536,47.5538,29100.0
2013-02-20 11:50:00,53.63,53.65,53.5,53.52,57600.0,47.5626,47.5804,47.4473,47.4651,57600.0
2013-02-20 12:00:00,53.52,53.53,53.46,53.49,32700.0,47.4651,47.4739,47.4119,47.4385,32700.0
2013-02-20 12:10:00,53.49,53.59,53.49,53.59,59400.0,47.4385,47.5271,47.4385,47.5271,59400.0
2013-02-20 12:20:00,53.6,53.63,53.57,53.6,50100.0,47.536,47.5626,47.5094,47.536,50100.0
2013-02-20 12:30:00,53.61,53.73,53.61,53.7,137100.0,47.5449,47.6513,47.5449,47.6247,137100.0
2013-02-20 12:40:00,53.73,53.75,53.67,53.7,37500.0,47.6513,47.669,47.5981,47.6247,37500.0
2013-02-20 12:50:00,53.7,53.7,53.6,53.66,21000.0,47.6247,47.6247,47.536,47.5892,21000.0
2013-02-20 13:00:00,53.67,53.67,53.56,53.56,37500.0,47.5981,47.5981,47.5005,47.5005,37500.0
2013-02-20 13:10:00,53.56,53.69,53.53,53.68,49200.0,47.5005,47.6158,47.4739,47.607,49200.0
2013-02-20 13:20:00,53.68,53.73,53.66,53.72,59400.0,47.607,47.6513,47.5892,47.6424,59400.0
2013-02-20 13:30:00,53.72,53.78,53.72,53.75,46500.0,47.6424,47.6957,47.6424,47.669,46500.0
2013-02-20 13:40:00,53.75,53.76,53.73,53.74,33600.0,47.669,47.6779,47.6513,47.6602,33600.0
2013-02-20 13:50:00,53.74,53.83,53.74,53.78,52800.0,47.6602,47.74,47.6602,47.6957,52800.0
2013-02-20 14:00:00,53.77,53.82,53.66,53.79,57900.0,47.6868,47.7311,47.5892,47.7045,57900.0
2013-02-20 14:10:00,53.8,53.81,53.75,53.76,61800.0,47.7134,47.7223,47.669,47.6779,61800.0
2013-02-20 14:20:00,53.77,53.81,53.73,53.81,40800.0,47.6868,47.7223,47.6513,47.7223,40800.0
2013-02-20 14:30:00,53.79,53.85,53.74,53.83,51000.0,47.7045,47.7577,47.6602,47.74,51000.0
2013-02-20 14:40:00,53.82,53.82,53.58,53.58,44400.0,47.7311,47.7311,47.5183,47.5183,44400.0
2013-02-20 14:50:00,53.59,53.62,53.44,53.44,65100.0,47.5271,47.5538,47.3941,47.3941,65100.0
2013-02-20 15:00:00,53.46,53.46,53.35,53.44,55200.0,47.4119,47.4119,47.3143,47.3941,55200.0
2013-02-20 15:10:00,53.44,53.49,53.36,53.43,74400.0,47.3941,47.4385,47.3232,47.3852,74400.0
2013-02-20 15:20:00,53.41,53.42,53.26,53.3,82500.0,47.3675,47.3764,47.2345,47.27,82500.0
2013-02-20 15:30:00,53.29,53.3,53.1,53.2,166500.0,47.2611,47.27,47.0926,47.1813,166500.0
2013-02-20 15:40:00,53.22,53.3,53.16,53.25,155400.0,47.199,47.27,47.1458,47.2256,155400.0
2013-02-20 15:50:00,53.25,53.26,53.08,53.12,256500.0,47.2256,47.2345,47.0748,47.1103,256500.0
2013-02-21 09:30:00,52.83,52.92,52.66,52.75,89400.0,47.0034,47.0835,46.8521,46.9322,89400.0
2013-02-21 09:40:00,52.7,52.76,52.34,52.34,165000.0,46.8877,46.9411,46.5674,46.5674,165000.0
2013-02-21 09:50:00,52.41,52.42,52.33,52.39,111300.0,46.6297,46.6386,46.5585,46.6119,111300.0
2013-02-21 10:00:00,52.36,52.74,52.33,52.61,173700.0,46.5852,46.9233,46.5585,46.8076,173700.0
2013-02-21 10:10:00,52.63,52.78,52.45,52.58,205800.0,46.8254,46.9589,46.6653,46.781,205800.0
2013-02-21 10:20:00,52.58,52.72,52.58,52.69,54900.0,46.781,46.9055,46.781,46.8788,54900.0
2013-02-21 10:30:00,52.71,52.81,52.7,52.77,92400.0,46.8966,46.9856,46.8877,46.95,92400.0
2013-02-21 10:40:00,52.77,52.92,52.77,52.84,65700.0,46.95,47.0835,46.95,47.0123,65700.0
2013-02-21 10:50:00,52.85,52.85,52.66,52.71,58500.0,47.0212,47.0212,46.8521,46.8966,58500.0
2013-02-21 11:00:00,52.71,52.73,52.58,52.58,30600.0,46.8966,46.9144,46.781,46.781,30600.0
2013-02-21 11:10:00,52.58,52.61,52.34,52.36,47700.0,46.781,46.8076,46.5674,46.5852,47700.0
2013-02-21 11:20:00,52.34,52.39,52.16,52.17,152400.0,46.5674,46.6119,46.4073,46.4162,152400.0
2013-02-21 11:30:00,52.17,52.21,52.02,52.06,128400.0,46.4162,46.4518,46.2827,46.3183,128400.0
2013-02-21 11:40:00,52.06,52.15,51.99,52.15,78000.0,46.3183,46.3984,46.256,46.3984,78000.0
2013-02-21 11:50:00,52.16,52.16,52.0,52.06,31200.0,46.4073,46.4073,46.2649,46.3183,31200.0
2013-02-21 12:00:00,52.04,52.12,52.03,52.05,48900.0,46.3005,46.3717,46.2916,46.3094,48900.0
2013-02-21 12:10:00,52.04,52.07,52.0,52.0,53700.0,46.3005,46.3272,46.2649,46.2649,53700.0
2013-02-21 12:20:00,52.0,52.03,51.93,52.0,62700.0,46.2649,46.2916,46.2026,46.2649,62700.0
2013-02-21 12:30:00,51.99,52.01,51.87,51.92,36000.0,46.256,46.2738,46.1493,46.1937,36000.0
2013-02-21 12:40:00,51.94,51.99,51.88,51.93,23100.0,46.2115,46.256,46.1582,46.2026,23100.0
2013-02-21 12:50:00,51.95,51.97,51.88,51.88,51000.0,46.2204,46.2382,46.1582,46.1582,51000.0
2013-02-21 13:00:00,51.88,51.97,51.87,51.87,67800.0,46.1582,46.2382,46.1493,46.1493,67800.0
2013-02-21 13:10:00,51.87,51.88,51.59,51.61,102000.0,46.1493,46.1582,45.9001,45.9179,102000.0
2013-02-21 13:20:00,51.6,51.68,51.56,51.65,85800.0,45.909,45.9802,45.8735,45.9535,85800.0
2013-02-21 13:30:00,51.65,51.85,51.64,51.84,40800.0,45.9535,46.1315,45.9446,46.1226,40800.0
2013-02-21 13:40:00,51.85,51.89,51.73,51.74,30900.0,46.1315,46.1671,46.0247,46.0336,30900.0
2013-02-21 13:50:00,51.75,51.81,51.72,51.77,44100.0,46.0425,46.0959,46.0158,46.0603,44100.0
2013-02-21 14:00:00,51.78,51.84,51.72,51.74,27600.0,46.0692,46.1226,46.0158,46.0336,27600.0
2013-02-21 14:10:00,51.73,51.77,51.64,51.64,65100.0,46.0247,46.0603,45.9446,45.9446,65100.0
2013-02-21 14:20:00,51.64,51.77,51.64,51.77,26100.0,45.9446,46.0603,45.9446,46.0603,26100.0
2013-02-21 14:30:00,51.76,51.88,51.76,51.82,44100.0,46.0514,46.1582,46.0514,46.1048,44100.0
2013-02-21 14:40:00,51.84,51.87,51.78,51.81,64500.0,46.1226,46.1493,46.0692,46.0959,64500.0
2013-02-21 14:50:00,51.8,51.83,51.72,51.83,60600.0,46.087,46.1137,46.0158,46.1137,60600.0
2013-02-21 15:00:00,51.83,51.96,51.79,51.89,98100.0,46.1137,46.2293,46.0781,46.1671,98100.0
2013-02-21 15:10:00,51.91,52.02,51.89,51.89,123900.0,46.1849,46.2827,46.1671,46.1671,123900.0
2013-02-21 15:20:00,51.9,52.01,51.85,51.96,171300.0,46.176,46.2738,46.1315,46.2293,171300.0
2013-02-21 15:30:00,51.96,52.11,51.96,52.05,241800.0,46.2293,46.3628,46.2293,46.3094,241800.0
2013-02-21 15:40:00,52.05,52.06,51.94,51.94,216600.0,46.3094,46.3183,46.2115,46.2115,216600.0
2013-02-21 15:50:00,51.94,51.99,51.9,51.97,255600.0,46.2115,46.256,46.176,46.2382,255600.0
2013-02-22 09:30:00,52.33,52.38,52.13,52.24,77100.0,46.5585,46.603,46.3806,46.4785,77100.0
2013-02-22 09:40:00,52.22,52.22,51.87,51.87,78600.0,46.4607,46.4607,46.1493,46.1493,78600.0
2013-02-22 09:50:00,51.9,52.08,51.76,52.06,96900.0,46.176,46.3361,46.0514,46.3183,96900.0
2013-02-22 10:00:00,52.07,52.11,51.94,51.98,68100.0,46.3272,46.3628,46.2115,46.2471,68100.0
2013-02-22 10:10:00,51.99,52.0,51.8,51.82,105300.0,46.256,46.2649,46.087,46.1048,105300.0
2013-02-22 10:20:00,51.82,51.84,51.71,51.72,75900.0,46.1048,46.1226,46.0069,46.0158,75900.0
2013-02-22 10:30:00,51.73,51.75,51.68,51.7,90000.0,46.0247,46.0425,45.9802,45.998,90000.0
2013-02-22 10:40:00,51.7,51.72,51.61,51.61,110700.0,45.998,46.0158,45.9179,45.9179,110700.0
2013-02-22 10:50:00,51.62,51.68,51.62,51.63,56700.0,45.9268,45.9802,45.9268,45.9357,56700.0
2013-02-22 11:00:00,51.64,51.71,51.62,51.67,83100.0,45.9446,46.0069,45.9268,45.9713,83100.0
2013-02-22 11:10:00,51.67,51.72,51.62,51.62,91200.0,45.9713,46.0158,45.9268,45.9268,91200.0
2013-02-22 11:20:00,51.64,51.79,51.6,51.77,126000.0,45.9446,46.0781,45.909,46.0603,126000.0
2013-02-22 11:30:00,51.79,51.93,51.76,51.92,61200.0,46.0781,46.2026,46.0514,46.1937,61200.0
2013-02-22 11:40:00,51.92,52.25,51.9,52.21,244200.0,46.1937,46.4874,46.176,46.4518,244200.0
2013-02-22 11:50:00,52.2,52.33,52.18,52.33,72900.0,46.4429,46.5585,46.4251,46.5585,72900.0
2013-02-22 12:00:00,52.33,52.35,52.2,52.24,60600.0,46.5585,46.5763,46.4429,46.4785,60600.0
2013-02-22 12:10:00,52.26,52.29,52.08,52.17,79200.0,46.4962,46.5229,46.3361,46.4162,79200.0
2013-02-22 12:20:00,52.15,52.21,52.12,52.14,55800.0,46.3984,46.4518,46.3717,46.3895,55800.0
2013-02-22 12:30:00,52.16,52.21,52.14,52.17,54600.0,46.4073,46.4518,46.3895,46.4162,54600.0
2013-02-22 12:40:00,52.2,52.3,52.17,52.28,66900.0,46.4429,46.5318,46.4162,46.514,66900.0
2013-02-22 12:50:00,52.3,52.35,52.23,52.35,48900.0,46.5318,46.5763,46.4696,46.5763,48900.0
2013-02-22 13:00:00,52.35,52.46,52.33,52.43,84300.0,46.5763,46.6742,46.5585,46.6475,84300.0
2013-02-22 13:10:00,52.44,52.49,52.38,52.4,44400.0,46.6564,46.7009,46.603,46.6208,44400.0
2013-02-22 13:20:00,52.43,52.44,52.37,52.41,32100.0,46.6475,46.6564,46.5941,46.6297,32100.0
2013-02-22 13:30:00,52.43,52.46,52.4,52.45,57600.0,46.6475,46.6742,46.6208,46.6653,57600.0
2013-02-22 13:40:00,52.46,52.56,52.45,52.54,77100.0,46.6742,46.7632,46.6653,46.7454,77100.0
2013-02-22 13:50:00,52.54,52.55,52.43,52.47,45600.0,46.7454,46.7543,46.6475,46.6831,45600.0
2013-02-22 14:00:00,52.46,52.53,52.4,52.49,61500.0,46.6742,46.7365,46.6208,46.7009,61500.0
2013-02-22 14:10:00,52.49,52.58,52.48,52.51,153600.0,46.7009,46.781,46.692,46.7187,153600.0
2013-02-22 14:20:00,52.51,52.56,52.5,52.53,37500.0,46.7187,46.7632,46.7098,46.7365,37500.0
2013-02-22 14:30:00,52.54,52.55,52.51,52.54,33000.0,46.7454,46.7543,46.7187,46.7454,33000.0
2013-02-22 14:40:00,52.52,52.55,52.5,52.54,52200.0,46.7276,46.7543,46.7098,46.7454,52200.0
2013-02-22 14:50:00,52.54,52.59,52.54,52.59,41100.0,46.7454,46.7899,46.7454,46.7899,41100.0
2013-02-22 15:00:00,52.59,52.64,52.58,52.6,55800.0,46.7899,46.8343,46.781,46.7988,55800.0
2013-02-22 15:10:00,52.6,52.66,52.58,52.59,63300.0,46.7988,46.8521,46.781,46.7899,63300.0
2013-02-22 15:20:00,52.58,52.64,52.57,52.64,81900.0,46.781,46.8343,46.7721,46.8343,81900.0
2013-02-22 15:30:00,52.64,52.66,52.6,52.63,54000.0,46.8343,46.8521,46.7988,46.8254,54000.0
2013-02-22 15:40:00,52.63,52.64,52.6,52.6,113700.0,46.8254,46.8343,46.7988,46.7988,113700.0
2013-02-22 15:50:00,52.61,52.62,52.53,52.61,168300.0,46.8076,46.8165,46.7365,46.8076,168300.0
2013-02-25 09:30:00,52.83,53.14,52.78,52.96,102000.0,47.0034,47.2792,46.9589,47.119,102000.0
2013-02-25 09:40:00,52.93,53.07,52.63,52.63,120300.0,47.0924,47.2169,46.8254,46.8254,120300.0
2013-02-25 09:50:00,52.64,52.78,52.56,52.56,76800.0,46.8343,46.9589,46.7632,46.7632,76800.0
2013-02-25 10:00:00,52.56,52.82,52.56,52.66,113100.0,46.7632,46.9945,46.7632,46.8521,113100.0
2013-02-25 10:10:00,52.65,52.67,52.38,52.44,138600.0,46.8432,46.861,46.603,46.6564,138600.0
2013-02-25 10:20:00,52.44,52.45,52.13,52.13,132600.0,46.6564,46.6653,46.3806,46.3806,132600.0
2013-02-25 10:30:00,52.14,52.46,52.13,52.45,201900.0,46.3895,46.6742,46.3806,46.6653,201900.0
2013-02-25 10:40:00,52.45,52.54,52.4,52.53,41700.0,46.6653,46.7454,46.6208,46.7365,41700.0
2013-02-25 10:50:00,52.47,52.67,52.44,52.67,45900.0,46.6831,46.861,46.6564,46.861,45900.0
2013-02-25 11:00:00,52.68,52.75,52.57,52.74,85800.0,46.8699,46.9322,46.7721,46.9233,85800.0
2013-02-25 11:10:00,52.73,52.78,52.65,52.71,47400.0,46.9144,46.9589,46.8432,46.8966,47400.0
2013-02-25 11:20:00,52.69,52.76,52.64,52.76,42300.0,46.8788,46.9411,46.8343,46.9411,42300.0
2013-02-25 11:30:00,52.76,52.83,52.58,52.58,62100.0,46.9411,47.0034,46.781,46.781,62100.0
2013-02-25 11:40:00,52.58,52.65,52.45,52.52,47700.0,46.781,46.8432,46.6653,46.7276,47700.0
2013-02-25 11:50:00,52.52,52.55,52.43,52.52,62400.0,46.7276,46.7543,46.6475,46.7276,62400.0
2013-02-25 12:00:00,52.52,52.55,52.45,52.45,40500.0,46.7276,46.7543,46.6653,46.6653,40500.0
2013-02-25 12:10:00,52.47,52.53,52.44,52.47,49500.0,46.6831,46.7365,46.6564,46.6831,49500.0
2013-02-25 12:20:00,52.49,52.51,52.42,52.47,33000.0,46.7009,46.7187,46.6386,46.6831,33000.0
2013-02-25 12:30:00,52.48,52.49,52.35,52.35,36600.0,46.692,46.7009,46.5763,46.5763,36600.0
2013-02-25 12:40:00,52.39,52.44,52.29,52.41,26700.0,46.6119,46.6564,46.5229,46.6297,26700.0
2013-02-25 12:50:00,52.44,52.45,52.36,52.45,27600.0,46.6564,46.6653,46.5852,46.6653,27600.0
2013-02-25 13:00:00,52.45,52.49,52.38,52.44,32400.0,46.6653,46.7009,46.603,46.6564,32400.0
2013-02-25 13:10:00,52.46,52.46,52.38,52.44,33000.0,46.6742,46.6742,46.603,46.6564,33000.0
2013-02-25 13:20:00,52.44,52.45,52.31,52.31,32700.0,46.6564,46.6653,46.5407,46.5407,32700.0
2013-02-25 13:30:00,52.32,52.32,52.21,52.27,52200.0,46.5496,46.5496,46.4518,46.5051,52200.0
2013-02-25 13:40:00,52.31,52.31,52.21,52.29,36300.0,46.5407,46.5407,46.4518,46.5229,36300.0
2013-02-25 13:50:00,52.31,52.41,52.15,52.17,41100.0,46.5407,46.6297,46.3984,46.4162,41100.0
2013-02-25 14:00:00,52.17,52.2,51.98,52.02,69300.0,46.4162,46.4429,46.2471,46.2827,69300.0
2013-02-25 14:10:00,52.03,52.12,51.96,52.12,69300.0,46.2916,46.3717,46.2293,46.3717,69300.0
2013-02-25 14:20:00,52.12,52.16,52.06,52.07,36600.0,46.3717,46.4073,46.3183,46.3272,36600.0
2013-02-25 14:30:00,52.08,52.22,52.08,52.2,75000.0,46.3361,46.4607,46.3361,46.4429,75000.0
2013-02-25 14:40:00,52.18,52.22,52.11,52.16,49500.0,46.4251,46.4607,46.3628,46.4073,49500.0
2013-02-25 14:50:00,52.17,52.2,52.11,52.13,48300.0,46.4162,46.4429,46.3628,46.3806,48300.0
2013-02-25 15:00:00,52.13,52.23,52.12,52.2,72600.0,46.3806,46.4696,46.3717,46.4429,72600.0
2013-02-25 15:10:00,52.22,52.24,52.05,52.09,53400.0,46.4607,46.4785,46.3094,46.345,53400.0
2013-02-25 15:20:00,52.08,52.08,51.87,51.9,49200.0,46.3361,46.3361,46.1493,46.176,49200.0
2013-02-25 15:30:00,51.92,51.99,51.84,51.87,97200.0,46.1937,46.256,46.1226,46.1493,97200.0
2013-02-25 15:40:00,51.88,51.88,51.71,51.72,157200.0,46.1582,46.1582,46.0069,46.0158,157200.0
2013-02-25 15:50:00,51.71,51.72,51.42,51.45,276600.0,46.0069,46.0158,45.7489,45.7756,276600.0
2013-02-26 09:30:00,51.46,51.9,51.46,51.68,119700.0,45.7845,46.176,45.7845,45.9802,119700.0
2013-02-26 09:40:00,51.74,51.82,51.31,51.44,132300.0,46.0336,46.1048,45.651,45.7667,132300.0
2013-02-26 09:50:00,51.46,51.78,51.44,51.78,138000.0,45.7845,46.0692,45.7667,46.0692,138000.0
2013-02-26 10:00:00,51.81,52.22,51.75,52.03,254700.0,46.0959,46.4607,46.0425,46.2916,254700.0
2013-02-26 10:10:00,52.0,52.0,51.78,51.86,67800.0,46.2649,46.2649,46.0692,46.1404,67800.0
2013-02-26 10:20:00,51.88,51.89,51.73,51.8,100200.0,46.1582,46.1671,46.0247,46.087,100200.0
2013-02-26 10:30:00,51.76,51.76,51.65,51.67,42900.0,46.0514,46.0514,45.9535,45.9713,42900.0
2013-02-26 10:40:00,51.69,51.93,51.69,51.85,86700.0,45.9891,46.2026,45.9891,46.1315,86700.0
2013-02-26 10:50:00,51.83,51.93,51.76,51.76,92700.0,46.1137,46.2026,46.0514,46.0514,92700.0
2013-02-26 11:00:00,51.78,51.82,51.72,51.77,64800.0,46.0692,46.1048,46.0158,46.0603,64800.0
2013-02-26 11:10:00,51.73,51.86,51.7,51.82,120900.0,46.0247,46.1404,45.998,46.1048,120900.0
2013-02-26 11:20:00,51.82,51.87,51.73,51.82,26700.0,46.1048,46.1493,46.0247,46.1048,26700.0
2013-02-26 11:30:00,51.87,51.96,51.78,51.82,49500.0,46.1493,46.2293,46.0692,46.1048,49500.0
2013-02-26 11:40:00,51.8,51.84,51.66,51.78,50700.0,46.087,46.1226,45.9624,46.0692,50700.0
2013-02-26 11:50:00,51.78,51.92,51.78,51.83,24900.0,46.0692,46.1937,46.0692,46.1137,24900.0
2013-02-26 12:00:00,51.83,51.98,51.82,51.96,27300.0,46.1137,46.2471,46.1048,46.2293,27300.0
2013-02-26 12:10:00,51.96,51.99,51.78,51.78,37800.0,46.2293,46.256,46.0692,46.0692,37800.0
2013-02-26 12:20:00,51.78,51.89,51.75,51.85,29400.0,46.0692,46.1671,46.0425,46.1315,29400.0
2013-02-26 12:30:00,51.85,52.08,51.85,52.08,28800.0,46.1315,46.3361,46.1315,46.3361,28800.0
2013-02-26 12:40:00,52.09,52.09,51.98,52.03,29100.0,46.345,46.345,46.2471,46.2916,29100.0
2013-02-26 12:50:00,52.06,52.09,51.91,51.93,62100.0,46.3183,46.345,46.1849,46.2026,62100.0
2013-02-26 13:00:00,51.96,51.97,51.83,51.84,53400.0,46.2293,46.2382,46.1137,46.1226,53400.0
2013-02-26 13:10:00,51.83,51.88,51.78,51.82,32100.0,46.1137,46.1582,46.0692,46.1048,32100.0
2013-02-26 13:20:00,51.82,51.93,51.8,51.89,14100.0,46.1048,46.2026,46.087,46.1671,14100.0
2013-02-26 13:30:00,51.91,52.0,51.87,51.95,42300.0,46.1849,46.2649,46.1493,46.2204,42300.0
2013-02-26 13:40:00,51.97,52.04,51.95,52.01,28500.0,46.2382,46.3005,46.2204,46.2738,28500.0
2013-02-26 13:50:00,52.05,52.13,52.02,52.03,39900.0,46.3094,46.3806,46.2827,46.2916,39900.0
2013-02-26 14:00:00,52.03,52.15,52.03,52.03,21900.0,46.2916,46.3984,46.2916,46.2916,21900.0
2013-02-26 14:10:00,52.07,52.07,51.91,51.93,28500.0,46.3272,46.3272,46.1849,46.2026,28500.0
2013-02-26 14:20:00,51.96,52.11,51.87,51.92,73500.0,46.2293,46.3628,46.1493,46.1937,73500.0
2013-02-26 14:30:00,51.92,52.0,51.85,51.97,44700.0,46.1937,46.2649,46.1315,46.2382,44700.0
2013-02-26 14:40:00,51.96,51.97,51.87,51.93,41400.0,46.2293,46.2382,46.1493,46.2026,41400.0
2013-02-26 14:50:00,51.92,51.99,51.88,51.96,62400.0,46.1937,46.256,46.1582,46.2293,62400.0
2013-02-26 15:00:00,51.97,52.01,51.9,51.99,89700.0,46.2382,46.2738,46.176,46.256,89700.0
2013-02-26 15:10:00,51.99,52.05,51.93,52.02,81900.0,46.256,46.3094,46.2026,46.2827,81900.0
2013-02-26 15:20:00,52.03,52.18,51.98,52.18,98100.0,46.2916,46.4251,46.2471,46.4251,98100.0
2013-02-26 15:30:00,52.17,52.19,52.05,52.17,71400.0,46.4162,46.434,46.3094,46.4162,71400.0
2013-02-26 15:40:00,52.17,52.22,52.11,52.12,72300.0,46.4162,46.4607,46.3628,46.3717,72300.0
2013-02-26 15:50:00,52.1,52.16,51.96,51.98,283200.0,46.3539,46.4073,46.2293,46.2471,283200.0
2013-02-27 09:30:00,52.09,52.72,52.03,52.59,62400.0,46.345,46.9055,46.2916,46.7899,62400.0
2013-02-27 09:40:00,52.61,52.65,52.33,52.42,42600.0,46.8076,46.8432,46.5585,46.6386,42600.0
2013-02-27 09:50:00,52.36,52.58,52.35,52.51,40500.0,46.5852,46.781,46.5763,46.7187,40500.0
2013-02-27 10:00:00,52.53,52.79,52.53,52.67,101700.0,46.7365,46.9678,46.7365,46.861,101700.0
2013-02-27 10:10:00,52.67,52.92,52.66,52.9,61200.0,46.861,47.0835,46.8521,47.0657,61200.0
2013-02-27 10:20:00,52.87,53.17,52.87,53.15,74700.0,47.039,47.3059,47.039,47.2881,74700.0
2013-02-27 10:30:00,53.16,53.44,53.12,53.42,75000.0,47.297,47.5461,47.2614,47.5283,75000.0
2013-02-27 10:40:00,53.44,53.56,53.16,53.16,121800.0,47.5461,47.6529,47.297,47.297,121800.0
2013-02-27 10:50:00,53.18,53.28,53.15,53.21,48600.0,47.3148,47.4038,47.2881,47.3415,48600.0
2013-02-27 11:00:00,53.22,53.41,53.21,53.32,52800.0,47.3504,47.5194,47.3415,47.4393,52800.0
2013-02-27 11:10:00,53.33,53.41,53.31,53.4,33000.0,47.4482,47.5194,47.4304,47.5105,33000.0
2013-02-27 11:20:00,53.38,53.5,53.3,53.33,80700.0,47.4927,47.5995,47.4215,47.4482,80700.0
2013-02-27 11:30:00,53.33,53.44,53.29,53.44,44700.0,47.4482,47.5461,47.4127,47.5461,44700.0
2013-02-27 11:40:00,53.44,53.49,53.37,53.37,73800.0,47.5461,47.5906,47.4838,47.4838,73800.0
2013-02-27 11:50:00,53.37,53.39,53.28,53.29,66900.0,47.4838,47.5016,47.4038,47.4127,66900.0
2013-02-27 12:00:00,53.29,53.38,53.28,53.38,45900.0,47.4127,47.4927,47.4038,47.4927,45900.0
2013-02-27 12:10:00,53.38,53.38,53.27,53.33,48000.0,47.4927,47.4927,47.3949,47.4482,48000.0
2013-02-27 12:20:00,53.35,53.37,53.27,53.28,63900.0,47.466,47.4838,47.3949,47.4038,63900.0
2013-02-27 12:30:00,53.28,53.36,53.27,53.33,38700.0,47.4038,47.4749,47.3949,47.4482,38700.0
2013-02-27 12:40:00,53.33,53.35,53.23,53.23,33600.0,47.4482,47.466,47.3593,47.3593,33600.0
2013-02-27 12:50:00,53.25,53.29,53.17,53.18,39600.0,47.3771,47.4127,47.3059,47.3148,39600.0
2013-02-27 13:00:00,53.19,53.19,53.05,53.13,157200.0,47.3237,47.3237,47.1991,47.2703,157200.0
2013-02-27 13:10:00,53.07,53.29,53.07,53.25,88500.0,47.2169,47.4127,47.2169,47.3771,88500.0
2013-02-27 13:20:00,53.25,53.29,53.15,53.28,113700.0,47.3771,47.4127,47.2881,47.4038,113700.0
2013-02-27 13:30:00,53.27,53.38,53.27,53.38,51000.0,47.3949,47.4927,47.3949,47.4927,51000.0
2013-02-27 13:40:00,53.38,53.42,53.33,53.38,108900.0,47.4927,47.5283,47.4482,47.4927,108900.0
2013-02-27 13:50:00,53.37,53.43,53.37,53.41,126600.0,47.4838,47.5372,47.4838,47.5194,126600.0
2013-02-27 14:00:00,53.41,53.43,53.35,53.4,138600.0,47.5194,47.5372,47.466,47.5105,138600.0
2013-02-27 14:10:00,53.4,53.51,53.4,53.42,46800.0,47.5105,47.6084,47.5105,47.5283,46800.0
2013-02-27 14:20:00,53.42,53.53,53.42,53.49,73500.0,47.5283,47.6262,47.5283,47.5906,73500.0
2013-02-27 14:30:00,53.5,53.56,53.48,53.56,88200.0,47.5995,47.6529,47.5817,47.6529,88200.0
2013-02-27 14:40:00,53.56,53.63,53.54,53.59,145200.0,47.6529,47.7152,47.6351,47.6796,145200.0
2013-02-27 14:50:00,53.6,53.77,53.58,53.72,118500.0,47.6885,47.8397,47.6707,47.7952,118500.0
2013-02-27 15:00:00,53.71,53.75,53.63,53.73,60300.0,47.7863,47.8219,47.7152,47.8041,60300.0
2013-02-27 15:10:00,53.73,53.85,53.71,53.83,63000.0,47.8041,47.9109,47.7863,47.8931,63000.0
2013-02-27 15:20:00,53.84,53.94,53.8,53.85,91800.0,47.902,47.991,47.8664,47.9109,91800.0
2013-02-27 15:30:00,53.85,53.93,53.82,53.93,83400.0,47.9109,47.9821,47.8842,47.9821,83400.0
2013-02-27 15:40:00,53.94,53.94,53.83,53.84,143100.0,47.991,47.991,47.8931,47.902,143100.0
2013-02-27 15:50:00,53.85,53.85,53.72,53.75,159300.0,47.9109,47.9109,47.7952,47.8219,159300.0
2013-02-28 09:30:00,53.74,53.92,53.7,53.82,82500.0,47.813,47.9732,47.7774,47.8842,82500.0
2013-02-28 09:40:00,53.85,54.09,53.82,54.07,108300.0,47.9109,48.1244,47.8842,48.1066,108300.0
2013-02-28 09:50:00,54.06,54.09,53.9,53.94,71400.0,48.0977,48.1244,47.9554,47.991,71400.0
2013-02-28 10:00:00,53.96,53.97,53.83,53.95,67200.0,48.0088,48.0177,47.8931,47.9999,67200.0
2013-02-28 10:10:00,53.95,54.07,53.82,54.04,141000.0,47.9999,48.1066,47.8842,48.0799,141000.0
2013-02-28 10:20:00,54.04,54.19,54.02,54.05,89100.0,48.0799,48.2134,48.0621,48.0888,89100.0
2013-02-28 10:30:00,54.07,54.26,54.06,54.22,39000.0,48.1066,48.2757,48.0977,48.2401,39000.0
2013-02-28 10:40:00,54.23,54.29,54.14,54.21,139200.0,48.249,48.3024,48.1689,48.2312,139200.0
2013-02-28 10:50:00,54.19,54.24,54.07,54.21,112500.0,48.2134,48.2579,48.1066,48.2312,112500.0
2013-02-28 11:00:00,54.22,54.43,54.19,54.35,101400.0,48.2401,48.4269,48.2134,48.3557,101400.0
2013-02-28 11:10:00,54.34,54.37,54.22,54.23,51000.0,48.3468,48.3735,48.2401,48.249,51000.0
2013-02-28 11:20:00,54.23,54.29,54.2,54.22,50400.0,48.249,48.3024,48.2223,48.2401,50400.0
2013-02-28 11:30:00,54.2,54.23,54.07,54.12,145200.0,48.2223,48.249,48.1066,48.1511,145200.0
2013-02-28 11:40:00,54.11,54.23,54.1,54.17,84000.0,48.1422,48.249,48.1333,48.1956,84000.0
2013-02-28 11:50:00,54.17,54.18,54.05,54.08,163200.0,48.1956,48.2045,48.0888,48.1155,163200.0
2013-02-28 12:00:00,54.1,54.14,54.04,54.08,147600.0,48.1333,48.1689,48.0799,48.1155,147600.0
2013-02-28 12:10:00,54.08,54.1,53.97,54.07,206400.0,48.1155,48.1333,48.0177,48.1066,206400.0
2013-02-28 12:20:00,54.05,54.12,54.05,54.05,26700.0,48.0888,48.1511,48.0888,48.0888,26700.0
2013-02-28 12:30:00,54.07,54.21,54.03,54.16,38700.0,48.1066,48.2312,48.071,48.1867,38700.0
2013-02-28 12:40:00,54.14,54.3,54.14,54.29,72300.0,48.1689,48.3113,48.1689,48.3024,72300.0
2013-02-28 12:50:00,54.28,54.3,54.19,54.21,95400.0,48.2935,48.3113,48.2134,48.2312,95400.0
2013-02-28 13:00:00,54.2,54.32,54.15,54.16,131100.0,48.2223,48.3291,48.1778,48.1867,131100.0
2013-02-28 13:10:00,54.15,54.2,54.07,54.19,71700.0,48.1778,48.2223,48.1066,48.2134,71700.0
2013-02-28 13:20:00,54.2,54.34,54.16,54.3,68400.0,48.2223,48.3468,48.1867,48.3113,68400.0
2013-02-28 13:30:00,54.29,54.3,54.2,54.25,36300.0,48.3024,48.3113,48.2223,48.2668,36300.0
2013-02-28 13:40:00,54.25,54.37,54.2,54.35,41400.0,48.2668,48.3735,48.2223,48.3557,41400.0
2013-02-28 13:50:00,54.36,54.43,54.31,54.32,32700.0,48.3646,48.4269,48.3202,48.3291,32700.0
2013-02-28 14:00:00,54.33,54.38,54.29,54.38,34200.0,48.3379,48.3824,48.3024,48.3824,34200.0
2013-02-28 14:10:00,54.4,54.45,54.35,54.45,52800.0,48.4002,48.4447,48.3557,48.4447,52800.0
2013-02-28 14:20:00,54.45,54.48,54.39,54.47,62400.0,48.4447,48.4714,48.3913,48.4625,62400.0
2013-02-28 14:30:00,54.49,54.49,54.27,54.34,46800.0,48.4803,48.4803,48.2846,48.3468,46800.0
2013-02-28 14:40:00,54.35,54.35,54.23,54.26,84300.0,48.3557,48.3557,48.249,48.2757,84300.0
2013-02-28 14:50:00,54.25,54.35,54.22,54.27,67200.0,48.2668,48.3557,48.2401,48.2846,67200.0
2013-02-28 15:00:00,54.28,54.3,54.22,54.27,103800.0,48.2935,48.3113,48.2401,48.2846,103800.0
2013-02-28 15:10:00,54.27,54.3,54.15,54.19,49800.0,48.2846,48.3113,48.1778,48.2134,49800.0
2013-02-28 15:20:00,54.2,54.26,54.19,54.21,114900.0,48.2223,48.2757,48.2134,48.2312,114900.0
2013-02-28 15:30:00,54.22,54.23,54.15,54.22,84300.0,48.2401,48.249,48.1778,48.2401,84300.0
2013-02-28 15:40:00,54.22,54.22,54.06,54.14,126900.0,48.2401,48.2401,48.0977,48.1689,126900.0
2013-02-28 15:50:00,54.14,54.16,53.89,53.89,444300.0,48.1689,48.1867,47.9465,47.9465,444300.0
2013-03-01 09:30:00,53.5,53.66,53.35,53.38,113700.0,47.5995,47.7418,47.466,47.4927,113700.0
2013-03-01 09:40:00,53.33,54.07,53.24,54.02,124200.0,47.4482,48.1066,47.3682,48.0621,124200.0
2013-03-01 09:50:00,54.03,54.17,53.89,53.99,76500.0,48.071,48.1956,47.9465,48.0354,76500.0
2013-03-01 10:00:00,54.0,54.43,53.94,54.43,82800.0,48.0443,48.4269,47.991,48.4269,82800.0
2013-03-01 10:10:00,54.38,54.38,54.05,54.05,55500.0,48.3824,48.3824,48.0888,48.0888,55500.0
2013-03-01 10:20:00,54.05,54.1,53.91,54.1,41400.0,48.0888,48.1333,47.9643,48.1333,41400.0
2013-03-01 10:30:00,54.15,54.38,54.1,54.29,94800.0,48.1778,48.3824,48.1333,48.3024,94800.0
2013-03-01 10:40:00,54.28,54.32,54.0,54.0,169200.0,48.2935,48.3291,48.0443,48.0443,169200.0
2013-03-01 10:50:00,53.98,54.28,53.95,54.23,91200.0,48.0266,48.2935,47.9999,48.249,91200.0
2013-03-01 11:00:00,54.28,54.29,54.17,54.18,78000.0,48.2935,48.3024,48.1956,48.2045,78000.0
2013-03-01 11:10:00,54.18,54.21,54.0,54.03,77700.0,48.2045,48.2312,48.0443,48.071,77700.0
2013-03-01 11:20:00,54.02,54.29,54.01,54.22,60300.0,48.0621,48.3024,48.0532,48.2401,60300.0
2013-03-01 11:30:00,54.15,54.27,54.12,54.23,45300.0,48.1778,48.2846,48.1511,48.249,45300.0
2013-03-01 11:40:00,54.18,54.18,54.03,54.18,44100.0,48.2045,48.2045,48.071,48.2045,44100.0
2013-03-01 11:50:00,54.17,54.33,54.12,54.33,43800.0,48.1956,48.3379,48.1511,48.3379,43800.0
2013-03-01 12:00:00,54.33,54.49,54.33,54.49,41700.0,48.3379,48.4803,48.3379,48.4803,41700.0
2013-03-01 12:10:00,54.48,54.55,54.4,54.5,39900.0,48.4714,48.5337,48.4002,48.4892,39900.0
2013-03-01 12:20:00,54.5,54.57,54.4,54.49,39000.0,48.4892,48.5515,48.4002,48.4803,39000.0
2013-03-01 12:30:00,54.47,54.58,54.42,54.47,51600.0,48.4625,48.5604,48.418,48.4625,51600.0
2013-03-01 12:40:00,54.47,54.47,54.3,54.3,37800.0,48.4625,48.4625,48.3113,48.3113,37800.0
2013-03-01 12:50:00,54.31,54.36,54.28,54.32,32100.0,48.3202,48.3646,48.2935,48.3291,32100.0
2013-03-01 13:00:00,54.3,54.37,54.21,54.23,31200.0,48.3113,48.3735,48.2312,48.249,31200.0
2013-03-01 13:10:00,54.24,54.35,54.24,54.35,42300.0,48.2579,48.3557,48.2579,48.3557,42300.0
2013-03-01 13:20:00,54.34,54.4,54.31,54.31,31800.0,48.3468,48.4002,48.3202,48.3202,31800.0
2013-03-01 13:30:00,54.33,54.35,54.24,54.32,26100.0,48.3379,48.3557,48.2579,48.3291,26100.0
2013-03-01 13:40:00,54.31,54.37,54.23,54.26,31500.0,48.3202,48.3735,48.249,48.2757,31500.0
2013-03-01 13:50:00,54.24,54.29,54.19,54.27,69000.0,48.2579,48.3024,48.2134,48.2846,69000.0
2013-03-01 14:00:00,54.29,54.31,54.23,54.26,138000.0,48.3024,48.3202,48.249,48.2757,138000.0
2013-03-01 14:10:00,54.27,54.28,54.2,54.27,47100.0,48.2846,48.2935,48.2223,48.2846,47100.0
2013-03-01 14:20:00,54.26,54.28,54.09,54.1,27900.0,48.2757,48.2935,48.1244,48.1333,27900.0
2013-03-01 14:30:00,54.11,54.19,54.09,54.09,52200.0,48.1422,48.2134,48.1244,48.1244,52200.0
2013-03-01 14:40:00,54.1,54.13,54.01,54.01,39300.0,48.1333,48.16,48.0532,48.0532,39300.0
2013-03-01 14:50:00,54.01,54.19,53.98,54.18,54000.0,48.0532,48.2134,48.0266,48.2045,54000.0
2013-03-01 15:00:00,54.18,54.21,54.08,54.17,75000.0,48.2045,48.2312,48.1155,48.1956,75000.0
2013-03-01 15:10:00,54.16,54.18,54.05,54.07,51600.0,48.1867,48.2045,48.0888,48.1066,51600.0
2013-03-01 15:20:00,54.05,54.1,53.98,54.02,53100.0,48.0888,48.1333,48.0266,48.0621,53100.0
2013-03-01 15:30:00,54.04,54.14,54.02,54.07,50700.0,48.0799,48.1689,48.0621,48.1066,50700.0
2013-03-01 15:40:00,54.07,54.24,53.98,54.21,111300.0,48.1066,48.2579,48.0266,48.2312,111300.0
2013-03-01 15:50:00,54.23,54.24,54.11,54.2,118200.0,48.249,48.2579,48.1422,48.2223,118200.0
2013-03-04 09:30:00,53.98,54.76,53.94,54.7,135300.0,48.0266,48.7205,47.991,48.6671,135300.0
2013-03-04 09:40:00,54.72,54.77,54.41,54.5,50100.0,48.6849,48.7294,48.4091,48.4892,50100.0
2013-03-04 09:50:00,54.48,54.57,54.44,54.47,49200.0,48.4714,48.5515,48.4358,48.4625,49200.0
2013-03-04 10:00:00,54.51,54.59,54.37,54.38,144600.0,48.4981,48.5693,48.3735,48.3824,144600.0
2013-03-04 10:10:00,54.39,54.4,54.23,54.25,43200.0,48.3913,48.4002,48.249,48.2668,43200.0
2013-03-04 10:20:00,54.26,54.34,54.22,54.25,55500.0,48.2757,48.3468,48.2401,48.2668,55500.0
2013-03-04 10:30:00,54.27,54.47,54.21,54.47,44400.0,48.2846,48.4625,48.2312,48.4625,44400.0
2013-03-04 10:40:00,54.48,54.56,54.42,54.43,38100.0,48.4714,48.5426,48.418,48.4269,38100.0
2013-03-04 10:50:00,54.43,54.5,54.37,54.5,34500.0,48.4269,48.4892,48.3735,48.4892,34500.0
2013-03-04 11:00:00,54.52,54.54,54.42,54.52,88200.0,48.507,48.5248,48.418,48.507,88200.0
2013-03-04 11:10:00,54.51,54.64,54.46,54.64,30900.0,48.4981,48.6138,48.4536,48.6138,30900.0
2013-03-04 11:20:00,54.64,54.66,54.56,54.61,34200.0,48.6138,48.6316,48.5426,48.5871,34200.0
2013-03-04 11:30:00,54.62,54.69,54.42,54.43,48000.0,48.596,48.6582,48.418,48.4269,48000.0
2013-03-04 11:40:00,54.41,54.5,54.38,54.44,86400.0,48.4091,48.4892,48.3824,48.4358,86400.0
2013-03-04 11:50:00,54.44,54.46,54.4,54.43,22500.0,48.4358,48.4536,48.4002,48.4269,22500.0
2013-03-04 12:00:00,54.44,54.5,54.41,54.47,43200.0,48.4358,48.4892,48.4091,48.4625,43200.0
2013-03-04 12:10:00,54.46,54.47,54.4,54.44,97200.0,48.4536,48.4625,48.4002,48.4358,97200.0
2013-03-04 12:20:00,54.42,54.43,54.27,54.3,27600.0,48.418,48.4269,48.2846,48.3113,27600.0
2013-03-04 12:30:00,54.3,54.36,54.2,54.36,28200.0,48.3113,48.3646,48.2223,48.3646,28200.0
2013-03-04 12:40:00,54.34,54.42,54.31,54.33,17400.0,48.3468,48.418,48.3202,48.3379,17400.0
2013-03-04 12:50:00,54.32,54.43,54.3,54.43,27600.0,48.3291,48.4269,48.3113,48.4269,27600.0
2013-03-04 13:00:00,54.44,54.46,54.32,54.35,20100.0,48.4358,48.4536,48.3291,48.3557,20100.0
2013-03-04 13:10:00,54.36,54.44,54.32,54.42,17100.0,48.3646,48.4358,48.3291,48.418,17100.0
2013-03-04 13:20:00,54.41,54.54,54.41,54.54,25800.0,48.4091,48.5248,48.4091,48.5248,25800.0
2013-03-04 13:30:00,54.54,54.62,54.53,54.59,16200.0,48.5248,48.596,48.5159,48.5693,16200.0
2013-03-04 13:40:00,54.6,54.68,54.58,54.66,27000.0,48.5782,48.6493,48.5604,48.6316,27000.0
2013-03-04 13:50:00,54.66,54.75,54.62,54.69,36000.0,48.6316,48.7116,48.596,48.6582,36000.0
2013-03-04 14:00:00,54.69,54.7,54.62,54.67,118200.0,48.6582,48.6671,48.596,48.6405,118200.0
2013-03-04 14:10:00,54.67,54.77,54.67,54.71,126600.0,48.6405,48.7294,48.6405,48.676,126600.0
2013-03-04 14:20:00,54.72,54.82,54.66,54.8,33000.0,48.6849,48.7739,48.6316,48.7561,33000.0
2013-03-04 14:30:00,54.8,54.88,54.77,54.85,39000.0,48.7561,48.8273,48.7294,48.8006,39000.0
2013-03-04 14:40:00,54.85,54.98,54.82,54.94,63600.0,48.8006,48.9163,48.7739,48.8807,63600.0
2013-03-04 14:50:00,54.96,55.06,54.96,55.04,79800.0,48.8985,48.9874,48.8985,48.9696,79800.0
2013-03-04 15:00:00,55.02,55.06,54.93,54.99,67500.0,48.9518,48.9874,48.8718,48.9252,67500.0
2013-03-04 15:10:00,54.98,55.0,54.9,54.91,82500.0,48.9163,48.9341,48.8451,48.854,82500.0
2013-03-04 15:20:00,54.9,55.05,54.85,54.98,100200.0,48.8451,48.9785,48.8006,48.9163,100200.0
2013-03-04 15:30:00,54.98,55.11,54.98,55.05,96000.0,48.9163,49.0319,48.9163,48.9785,96000.0
2013-03-04 15:40:00,55.08,55.1,55.02,55.1,151800.0,49.0052,49.023,48.9518,49.023,151800.0
2013-03-04 15:50:00,55.1,55.13,55.02,55.12,120000.0,49.023,49.0497,48.9518,49.0408,120000.0
2013-03-05 09:30:00,55.42,55.83,55.34,55.74,115800.0,49.3077,49.6725,49.2366,49.5924,115800.0
2013-03-05 09:40:00,55.7,55.76,55.22,55.3,159000.0,49.5569,49.6102,49.1298,49.201,159000.0
2013-03-05 09:50:00,55.31,55.48,55.26,55.26,40200.0,49.2099,49.3611,49.1654,49.1654,40200.0
2013-03-05 10:00:00,55.3,55.48,55.08,55.11,72900.0,49.201,49.3611,49.0052,49.0319,72900.0
2013-03-05 10:10:00,55.12,55.17,55.04,55.12,70800.0,49.0408,49.0853,48.9696,49.0408,70800.0
2013-03-05 10:20:00,55.1,55.3,55.1,55.28,87300.0,49.023,49.201,49.023,49.1832,87300.0
2013-03-05 10:30:00,55.3,55.3,55.16,55.19,83100.0,49.201,49.201,49.0764,49.1031,83100.0
2013-03-05 10:40:00,55.16,55.24,55.15,55.17,50400.0,49.0764,49.1476,49.0675,49.0853,50400.0
2013-03-05 10:50:00,55.2,55.22,55.13,55.15,171300.0,49.112,49.1298,49.0497,49.0675,171300.0
2013-03-05 11:00:00,55.11,55.11,54.91,54.93,39900.0,49.0319,49.0319,48.854,48.8718,39900.0
2013-03-05 11:10:00,54.96,55.09,54.95,55.09,36900.0,48.8985,49.0141,48.8896,49.0141,36900.0
2013-03-05 11:20:00,55.09,55.2,55.05,55.12,38100.0,49.0141,49.112,48.9785,49.0408,38100.0
2013-03-05 11:30:00,55.1,55.18,55.1,55.14,45300.0,49.023,49.0942,49.023,49.0586,45300.0
2013-03-05 11:40:00,55.14,55.18,55.1,55.16,51000.0,49.0586,49.0942,49.023,49.0764,51000.0
2013-03-05 11:50:00,55.16,55.21,55.13,55.16,65400.0,49.0764,49.1209,49.0497,49.0764,65400.0
2013-03-05 12:00:00,55.17,55.21,55.14,55.21,24600.0,49.0853,49.1209,49.0586,49.1209,24600.0
2013-03-05 12:10:00,55.18,55.22,55.16,55.19,24600.0,49.0942,49.1298,49.0764,49.1031,24600.0
2013-03-05 12:20:00,55.16,55.24,55.1,55.12,121500.0,49.0764,49.1476,49.023,49.0408,121500.0
2013-03-05 12:30:00,55.12,55.14,55.06,55.11,21000.0,49.0408,49.0586,48.9874,49.0319,21000.0
2013-03-05 12:40:00,55.13,55.13,55.01,55.03,13800.0,49.0497,49.0497,48.943,48.9607,13800.0
2013-03-05 12:50:00,55.04,55.06,54.93,55.0,52200.0,48.9696,48.9874,48.8718,48.9341,52200.0
2013-03-05 13:00:00,55.0,55.03,54.92,54.92,30900.0,48.9341,48.9607,48.8629,48.8629,30900.0
2013-03-05 13:10:00,54.96,55.04,54.96,55.0,60900.0,48.8985,48.9696,48.8985,48.9341,60900.0
2013-03-05 13:20:00,55.0,55.01,54.95,54.96,26400.0,48.9341,48.943,48.8896,48.8985,26400.0
2013-03-05 13:30:00,54.95,55.03,54.91,55.0,45000.0,48.8896,48.9607,48.854,48.9341,45000.0
2013-03-05 13:40:00,55.0,55.03,54.93,55.02,21900.0,48.9341,48.9607,48.8718,48.9518,21900.0
2013-03-05 13:50:00,55.03,55.03,54.82,54.83,37800.0,48.9607,48.9607,48.7739,48.7828,37800.0
2013-03-05 14:00:00,54.83,54.88,54.8,54.84,59100.0,48.7828,48.8273,48.7561,48.7917,59100.0
2013-03-05 14:10:00,54.88,54.95,54.86,54.93,20400.0,48.8273,48.8896,48.8095,48.8718,20400.0
2013-03-05 14:20:00,54.93,54.95,54.82,54.84,24600.0,48.8718,48.8896,48.7739,48.7917,24600.0
2013-03-05 14:30:00,54.84,54.91,54.83,54.91,23400.0,48.7917,48.854,48.7828,48.854,23400.0
2013-03-05 14:40:00,54.93,54.99,54.9,54.93,32100.0,48.8718,48.9252,48.8451,48.8718,32100.0
2013-03-05 14:50:00,54.94,54.94,54.81,54.89,34200.0,48.8807,48.8807,48.765,48.8362,34200.0
2013-03-05 15:00:00,54.89,55.05,54.85,55.0,54300.0,48.8362,48.9785,48.8006,48.9341,54300.0
2013-03-05 15:10:00,55.02,55.02,54.94,54.95,26400.0,48.9518,48.9518,48.8807,48.8896,26400.0
2013-03-05 15:20:00,54.97,54.99,54.89,54.97,45900.0,48.9074,48.9252,48.8362,48.9074,45900.0
2013-03-05 15:30:00,54.96,55.03,54.92,54.96,82500.0,48.8985,48.9607,48.8629,48.8985,82500.0
2013-03-05 15:40:00,54.94,55.04,54.89,54.89,72600.0,48.8807,48.9696,48.8362,48.8362,72600.0
2013-03-05 15:50:00,54.89,54.95,54.85,54.95,84900.0,48.8362,48.8896,48.8006,48.8896,84900.0
2013-03-06 09:30:00,55.23,55.23,54.84,55.0,38700.0,49.1387,49.1387,48.7917,48.9341,38700.0
2013-03-06 09:40:00,54.93,55.45,54.93,55.24,63300.0,48.8718,49.3344,48.8718,49.1476,63300.0
2013-03-06 09:50:00,55.22,55.38,55.12,55.38,43200.0,49.1298,49.2721,49.0408,49.2721,43200.0
2013-03-06 10:00:00,55.44,55.44,55.28,55.33,35400.0,49.3255,49.3255,49.1832,49.2277,35400.0
2013-03-06 10:10:00,55.3,55.3,55.17,55.17,30900.0,49.201,49.201,49.0853,49.0853,30900.0
2013-03-06 10:20:00,55.14,55.19,55.07,55.11,21300.0,49.0586,49.1031,48.9963,49.0319,21300.0
2013-03-06 10:30:00,55.06,55.12,54.94,54.95,28500.0,48.9874,49.0408,48.8807,48.8896,28500.0
2013-03-06 10:40:00,54.98,55.07,54.95,54.97,29700.0,48.9163,48.9963,48.8896,48.9074,29700.0
2013-03-06 10:50:00,54.97,54.97,54.84,54.84,16500.0,48.9074,48.9074,48.7917,48.7917,16500.0
2013-03-06 11:00:00,54.84,54.86,54.69,54.69,20100.0,48.7917,48.8095,48.6582,48.6582,20100.0
2013-03-06 11:10:00,54.69,54.81,54.69,54.79,36000.0,48.6582,48.765,48.6582,48.7472,36000.0
2013-03-06 11:20:00,54.77,54.82,54.73,54.75,25500.0,48.7294,48.7739,48.6938,48.7116,25500.0
2013-03-06 11:30:00,54.74,54.78,54.7,54.76,16500.0,48.7027,48.7383,48.6671,48.7205,16500.0
2013-03-06 11:40:00,54.77,54.77,54.55,54.58,76500.0,48.7294,48.7294,48.5337,48.5604,76500.0
2013-03-06 11:50:00,54.59,54.62,54.56,54.61,37200.0,48.5693,48.596,48.5426,48.5871,37200.0
2013-03-06 12:00:00,54.61,54.62,54.34,54.35,59700.0,48.5871,48.596,48.3468,48.3557,59700.0
2013-03-06 12:10:00,54.36,54.53,54.36,54.52,59100.0,48.3646,48.5159,48.3646,48.507,59100.0
2013-03-06 12:20:00,54.55,54.55,54.46,54.46,67800.0,48.5337,48.5337,48.4536,48.4536,67800.0
2013-03-06 12:30:00,54.47,54.57,54.47,54.56,14700.0,48.4625,48.5515,48.4625,48.5426,14700.0
2013-03-06 12:40:00,54.56,54.63,54.49,54.57,35400.0,48.5426,48.6049,48.4803,48.5515,35400.0
2013-03-06 12:50:00,54.56,54.61,54.45,54.45,19500.0,48.5426,48.5871,48.4447,48.4447,19500.0
2013-03-06 13:00:00,54.48,54.63,54.47,54.63,15600.0,48.4714,48.6049,48.4625,48.6049,15600.0
2013-03-06 13:10:00,54.62,54.69,54.56,54.68,33600.0,48.596,48.6582,48.5426,48.6493,33600.0
2013-03-06 13:20:00,54.68,54.68,54.56,54.6,7200.0,48.6493,48.6493,48.5426,48.5782,7200.0
2013-03-06 13:30:00,54.64,54.65,54.59,54.59,15900.0,48.6138,48.6227,48.5693,48.5693,15900.0
2013-03-06 13:40:00,54.61,54.69,54.6,54.64,83700.0,48.5871,48.6582,48.5782,48.6138,83700.0
2013-03-06 13:50:00,54.64,54.7,54.6,54.66,54300.0,48.6138,48.6671,48.5782,48.6316,54300.0
2013-03-06 14:00:00,54.66,54.74,54.66,54.7,82800.0,48.6316,48.7027,48.6316,48.6671,82800.0
2013-03-06 14:10:00,54.71,54.73,54.63,54.65,170400.0,48.676,48.6938,48.6049,48.6227,170400.0
2013-03-06 14:20:00,54.66,54.68,54.59,54.59,105900.0,48.6316,48.6493,48.5693,48.5693,105900.0
2013-03-06 14:30:00,54.59,54.75,54.59,54.69,34500.0,48.5693,48.7116,48.5693,48.6582,34500.0
2013-03-06 14:40:00,54.68,54.7,54.62,54.68,19800.0,48.6493,48.6671,48.596,48.6493,19800.0
2013-03-06 14:50:00,54.7,54.73,54.63,54.67,30300.0,48.6671,48.6938,48.6049,48.6405,30300.0
2013-03-06 15:00:00,54.66,54.67,54.58,54.6,31800.0,48.6316,48.6405,48.5604,48.5782,31800.0
2013-03-06 15:10:00,54.61,54.66,54.53,54.59,32400.0,48.5871,48.6316,48.5159,48.5693,32400.0
2013-03-06 15:20:00,54.58,54.63,54.55,54.63,36300.0,48.5604,48.6049,48.5337,48.6049,36300.0
2013-03-06 15:30:00,54.62,54.64,54.55,54.61,31200.0,48.596,48.6138,48.5337,48.5871,31200.0
2013-03-06 15:40:00,54.61,54.69,54.51,54.51,50100.0,48.5871,48.6582,48.4981,48.4981,50100.0
2013-03-06 15:50:00,54.52,54.65,54.51,54.6,106500.0,48.507,48.6227,48.4981,48.5782,106500.0
2013-03-07 09:30:00,54.77,54.89,54.64,54.72,39000.0,48.7294,48.8362,48.6138,48.6849,39000.0
2013-03-07 09:40:00,54.71,55.07,54.71,55.0,47100.0,48.676,48.9963,48.676,48.9341,47100.0
2013-03-07 09:50:00,55.04,55.16,55.01,55.1,48300.0,48.9696,49.0764,48.943,49.023,48300.0
2013-03-07 10:00:00,55.1,55.11,54.82,54.83,136800.0,49.023,49.0319,48.7739,48.7828,136800.0
2013-03-07 10:10:00,54.83,54.86,54.74,54.82,112800.0,48.7828,48.8095,48.7027,48.7739,112800.0
2013-03-07 10:20:00,54.82,54.91,54.78,54.84,87000.0,48.7739,48.854,48.7383,48.7917,87000.0
2013-03-07 10:30:00,54.83,54.91,54.81,54.83,22200.0,48.7828,48.854,48.765,48.7828,22200.0
2013-03-07 10:40:00,54.84,54.99,54.81,54.89,51900.0,48.7917,48.9252,48.765,48.8362,51900.0
2013-03-07 10:50:00,54.87,54.88,54.76,54.79,21000.0,48.8184,48.8273,48.7205,48.7472,21000.0
2013-03-07 11:00:00,54.8,54.91,54.79,54.87,58500.0,48.7561,48.854,48.7472,48.8184,58500.0
2013-03-07 11:10:00,54.86,54.91,54.75,54.78,23700.0,48.8095,48.854,48.7116,48.7383,23700.0
2013-03-07 11:20:00,54.77,54.82,54.77,54.78,50100.0,48.7294,48.7739,48.7294,48.7383,50100.0
2013-03-07 11:30:00,54.78,54.95,54.78,54.95,17400.0,48.7383,48.8896,48.7383,48.8896,17400.0
2013-03-07 11:40:00,54.97,54.97,54.88,54.9,23100.0,48.9074,48.9074,48.8273,48.8451,23100.0
2013-03-07 11:50:00,54.87,54.87,54.72,54.75,43500.0,48.8184,48.8184,48.6849,48.7116,43500.0
2013-03-07 12:00:00,54.74,54.76,54.71,54.75,21900.0,48.7027,48.7205,48.676,48.7116,21900.0
2013-03-07 12:10:00,54.76,54.77,54.72,54.76,12000.0,48.7205,48.7294,48.6849,48.7205,12000.0
2013-03-07 12:20:00,54.74,54.78,54.69,54.69,38700.0,48.7027,48.7383,48.6582,48.6582,38700.0
2013-03-07 12:30:00,54.71,54.84,54.71,54.8,14400.0,48.676,48.7917,48.676,48.7561,14400.0
2013-03-07 12:40:00,54.81,54.91,54.81,54.89,13200.0,48.765,48.854,48.765,48.8362,13200.0
2013-03-07 12:50:00,54.9,54.92,54.89,54.91,8700.0,48.8451,48.8629,48.8362,48.854,8700.0
2013-03-07 13:00:00,54.9,54.93,54.88,54.88,14700.0,48.8451,48.8718,48.8273,48.8273,14700.0
2013-03-07 13:10:00,54.9,54.97,54.9,54.91,17400.0,48.8451,48.9074,48.8451,48.854,17400.0
2013-03-07 13:20:00,54.93,54.96,54.89,54.89,17700.0,48.8718,48.8985,48.8362,48.8362,17700.0
2013-03-07 13:30:00,54.89,54.95,54.89,54.92,18000.0,48.8362,48.8896,48.8362,48.8629,18000.0
2013-03-07 13:40:00,54.93,55.0,54.92,54.93,17100.0,48.8718,48.9341,48.8629,48.8718,17100.0
2013-03-07 13:50:00,54.93,55.0,54.93,55.0,70200.0,48.8718,48.9341,48.8718,48.9341,70200.0
2013-03-07 14:00:00,54.99,54.99,54.82,54.83,52200.0,48.9252,48.9252,48.7739,48.7828,52200.0
2013-03-07 14:10:00,54.82,54.91,54.81,54.91,27600.0,48.7739,48.854,48.765,48.854,27600.0
2013-03-07 14:20:00,54.89,54.9,54.84,54.89,16500.0,48.8362,48.8451,48.7917,48.8362,16500.0
2013-03-07 14:30:00,54.88,54.94,54.88,54.9,14100.0,48.8273,48.8807,48.8273,48.8451,14100.0
2013-03-07 14:40:00,54.89,54.95,54.84,54.92,17700.0,48.8362,48.8896,48.7917,48.8629,17700.0
2013-03-07 14:50:00,54.91,54.95,54.86,54.92,19800.0,48.854,48.8896,48.8095,48.8629,19800.0
2013-03-07 15:00:00,54.92,54.97,54.89,54.96,30000.0,48.8629,48.9074,48.8362,48.8985,30000.0
2013-03-07 15:10:00,54.96,55.0,54.92,55.0,49200.0,48.8985,48.9341,48.8629,48.9341,49200.0
2013-03-07 15:20:00,55.0,55.02,54.9,54.94,39900.0,48.9341,48.9518,48.8451,48.8807,39900.0
2013-03-07 15:30:00,54.94,55.0,54.94,54.98,38100.0,48.8807,48.9341,48.8807,48.9163,38100.0
2013-03-07 15:40:00,55.01,55.03,54.94,54.99,47100.0,48.943,48.9607,48.8807,48.9252,47100.0
2013-03-07 15:50:00,54.98,55.0,54.94,54.95,48300.0,48.9163,48.9341,48.8807,48.8896,48300.0
2013-03-08 09:30:00,55.18,55.41,55.18,55.29,68400.0,49.0942,49.2988,49.0942,49.1921,68400.0
2013-03-08 09:40:00,55.28,55.28,54.93,54.98,34200.0,49.1832,49.1832,48.8718,48.9163,34200.0
2013-03-08 09:50:00,54.96,55.1,54.96,55.01,40500.0,48.8985,49.023,48.8985,48.943,40500.0
2013-03-08 10:00:00,55.0,55.01,54.8,54.87,52800.0,48.9341,48.943,48.7561,48.8184,52800.0
2013-03-08 10:10:00,54.85,54.86,54.64,54.79,116700.0,48.8006,48.8095,48.6138,48.7472,116700.0
2013-03-08 10:20:00,54.8,54.96,54.75,54.96,28500.0,48.7561,48.8985,48.7116,48.8985,28500.0
2013-03-08 10:30:00,54.96,54.96,54.75,54.86,29400.0,48.8985,48.8985,48.7116,48.8095,29400.0
2013-03-08 10:40:00,54.82,54.92,54.79,54.85,58800.0,48.7739,48.8629,48.7472,48.8006,58800.0
2013-03-08 10:50:00,54.88,55.0,54.86,54.99,46500.0,48.8273,48.9341,48.8095,48.9252,46500.0
2013-03-08 11:00:00,54.98,54.98,54.81,54.97,78300.0,48.9163,48.9163,48.765,48.9074,78300.0
2013-03-08 11:10:00,54.94,54.98,54.92,54.95,13200.0,48.8807,48.9163,48.8629,48.8896,13200.0
2013-03-08 11:20:00,54.98,55.0,54.96,54.97,10500.0,48.9163,48.9341,48.8985,48.9074,10500.0
2013-03-08 11:30:00,54.95,54.99,54.91,54.91,20400.0,48.8896,48.9252,48.854,48.854,20400.0
2013-03-08 11:40:00,54.88,54.98,54.88,54.95,16200.0,48.8273,48.9163,48.8273,48.8896,16200.0
2013-03-08 11:50:00,54.99,55.03,54.98,55.01,6300.0,48.9252,48.9607,48.9163,48.943,6300.0
2013-03-08 12:00:00,55.03,55.03,54.95,55.01,37200.0,48.9607,48.9607,48.8896,48.943,37200.0
2013-03-08 12:10:00,54.99,55.01,54.9,54.97,18900.0,48.9252,48.943,48.8451,48.9074,18900.0
2013-03-08 12:20:00,54.96,54.99,54.89,54.89,5100.0,48.8985,48.9252,48.8362,48.8362,5100.0
2013-03-08 12:30:00,54.89,54.93,54.87,54.92,11100.0,48.8362,48.8718,48.8184,48.8629,11100.0
2013-03-08 12:40:00,54.92,54.98,54.92,54.97,3900.0,48.8629,48.9163,48.8629,48.9074,3900.0
2013-03-08 12:50:00,54.95,55.08,54.95,55.08,17700.0,48.8896,49.0052,48.8896,49.0052,17700.0
2013-03-08 13:00:00,55.08,55.1,55.05,55.09,14700.0,49.0052,49.023,48.9785,49.0141,14700.0
2013-03-08 13:10:00,55.09,55.17,55.09,55.17,27300.0,49.0141,49.0853,49.0141,49.0853,27300.0
2013-03-08 13:20:00,55.14,55.14,55.09,55.11,17700.0,49.0586,49.0586,49.0141,49.0319,17700.0
2013-03-08 13:30:00,55.11,55.12,55.07,55.12,6600.0,49.0319,49.0408,48.9963,49.0408,6600.0
2013-03-08 13:40:00,55.12,55.14,55.04,55.06,15000.0,49.0408,49.0586,48.9696,48.9874,15000.0
2013-03-08 13:50:00,55.05,55.11,55.04,55.08,7800.0,48.9785,49.0319,48.9696,49.0052,7800.0
2013-03-08 14:00:00,55.06,55.17,55.06,55.15,30600.0,48.9874,49.0853,48.9874,49.0675,30600.0
2013-03-08 14:10:00,55.15,55.16,55.11,55.15,20400.0,49.0675,49.0764,49.0319,49.0675,20400.0
2013-03-08 14:20:00,55.17,55.24,55.17,55.21,27300.0,49.0853,49.1476,49.0853,49.1209,27300.0
2013-03-08 14:30:00,55.21,55.27,55.21,55.27,15900.0,49.1209,49.1743,49.1209,49.1743,15900.0
2013-03-08 14:40:00,55.28,55.31,55.26,55.27,19800.0,49.1832,49.2099,49.1654,49.1743,19800.0
2013-03-08 14:50:00,55.29,55.32,55.26,55.27,23700.0,49.1921,49.2188,49.1654,49.1743,23700.0
2013-03-08 15:00:00,55.29,55.43,55.28,55.41,84600.0,49.1921,49.3166,49.1832,49.2988,84600.0
2013-03-08 15:10:00,55.42,55.46,55.41,55.43,17400.0,49.3077,49.3433,49.2988,49.3166,17400.0
2013-03-08 15:20:00,55.43,55.43,55.33,55.34,38400.0,49.3166,49.3166,49.2277,49.2366,38400.0
2013-03-08 15:30:00,55.33,55.36,55.29,55.33,57000.0,49.2277,49.2544,49.1921,49.2277,57000.0
2013-03-08 15:40:00,55.34,55.38,55.33,55.36,31800.0,49.2366,49.2721,49.2277,49.2544,31800.0
2013-03-08 15:50:00,55.36,55.38,55.26,55.26,120900.0,49.2544,49.2721,49.1654,49.1654,120900.0
2013-03-11 09:30:00,55.39,55.83,55.39,55.83,65100.0,49.281,49.6725,49.281,49.6725,65100.0
2013-03-11 09:40:00,55.83,55.85,55.68,55.72,31500.0,49.6725,49.6903,49.5391,49.5746,31500.0
2013-03-11 09:50:00,55.74,55.79,55.67,55.75,25800.0,49.5924,49.6369,49.5302,49.6013,25800.0
2013-03-11 10:00:00,55.75,55.76,55.71,55.74,37200.0,49.6013,49.6102,49.5657,49.5924,37200.0
2013-03-11 10:10:00,55.75,55.81,55.73,55.75,23100.0,49.6013,49.6547,49.5835,49.6013,23100.0
2013-03-11 10:20:00,55.74,55.78,55.74,55.77,65700.0,49.5924,49.628,49.5924,49.6191,65700.0
2013-03-11 10:30:00,55.76,55.76,55.68,55.69,79800.0,49.6102,49.6102,49.5391,49.548,79800.0
2013-03-11 10:40:00,55.69,55.69,55.58,55.59,32100.0,49.548,49.548,49.4501,49.459,32100.0
2013-03-11 10:50:00,55.64,55.64,55.33,55.42,104700.0,49.5035,49.5035,49.2277,49.3077,104700.0
2013-03-11 11:00:00,55.44,55.56,55.4,55.53,71400.0,49.3255,49.4323,49.2899,49.4056,71400.0
2013-03-11 11:10:00,55.53,55.65,55.52,55.65,23700.0,49.4056,49.5124,49.3967,49.5124,23700.0
2013-03-11 11:20:00,55.65,55.67,55.6,55.65,14400.0,49.5124,49.5302,49.4679,49.5124,14400.0
2013-03-11 11:30:00,55.63,55.65,55.56,55.61,23400.0,49.4946,49.5124,49.4323,49.4768,23400.0
2013-03-11 11:40:00,55.6,55.61,55.56,55.59,20100.0,49.4679,49.4768,49.4323,49.459,20100.0
2013-03-11 11:50:00,55.59,55.66,55.57,55.64,22200.0,49.459,49.5213,49.4412,49.5035,22200.0
2013-03-11 12:00:00,55.66,55.7,55.63,55.63,33900.0,49.5213,49.5569,49.4946,49.4946,33900.0
2013-03-11 12:10:00,55.61,55.68,55.59,55.64,29100.0,49.4768,49.5391,49.459,49.5035,29100.0
2013-03-11 12:20:00,55.66,55.67,55.63,55.64,28800.0,49.5213,49.5302,49.4946,49.5035,28800.0
2013-03-11 12:30:00,55.62,55.62,55.53,55.56,21600.0,49.4857,49.4857,49.4056,49.4323,21600.0
2013-03-11 12:40:00,55.56,55.58,55.54,55.57,9600.0,49.4323,49.4501,49.4145,49.4412,9600.0
2013-03-11 12:50:00,55.57,55.66,55.52,55.65,22200.0,49.4412,49.5213,49.3967,49.5124,22200.0
2013-03-11 13:00:00,55.66,55.68,55.63,55.67,19800.0,49.5213,49.5391,49.4946,49.5302,19800.0
2013-03-11 13:10:00,55.68,55.7,55.66,55.67,22800.0,49.5391,49.5569,49.5213,49.5302,22800.0
2013-03-11 13:20:00,55.65,55.69,55.63,55.67,28200.0,49.5124,49.548,49.4946,49.5302,28200.0
2013-03-11 13:30:00,55.66,55.68,55.61,55.66,17100.0,49.5213,49.5391,49.4768,49.5213,17100.0
2013-03-11 13:40:00,55.65,55.66,55.62,55.63,23700.0,49.5124,49.5213,49.4857,49.4946,23700.0
2013-03-11 13:50:00,55.65,55.68,55.64,55.66,33900.0,49.5124,49.5391,49.5035,49.5213,33900.0
2013-03-11 14:00:00,55.67,55.69,55.65,55.68,64500.0,49.5302,49.548,49.5124,49.5391,64500.0
2013-03-11 14:10:00,55.68,55.69,55.65,55.67,29700.0,49.5391,49.548,49.5124,49.5302,29700.0
2013-03-11 14:20:00,55.68,55.73,55.67,55.7,22200.0,49.5391,49.5835,49.5302,49.5569,22200.0
2013-03-11 14:30:00,55.69,55.7,55.65,55.68,23400.0,49.548,49.5569,49.5124,49.5391,23400.0
2013-03-11 14:40:00,55.68,55.84,55.68,55.82,54000.0,49.5391,49.6814,49.5391,49.6636,54000.0
2013-03-11 14:50:00,55.8,55.82,55.74,55.79,36000.0,49.6458,49.6636,49.5924,49.6369,36000.0
2013-03-11 15:00:00,55.8,55.8,55.73,55.77,36900.0,49.6458,49.6458,49.5835,49.6191,36900.0
2013-03-11 15:10:00,55.76,55.79,55.74,55.78,35400.0,49.6102,49.6369,49.5924,49.628,35400.0
2013-03-11 15:20:00,55.78,55.8,55.74,55.76,31500.0,49.628,49.6458,49.5924,49.6102,31500.0
2013-03-11 15:30:00,55.75,55.77,55.68,55.69,26700.0,49.6013,49.6191,49.5391,49.548,26700.0
2013-03-11 15:40:00,55.69,55.85,55.68,55.83,75000.0,49.548,49.6903,49.5391,49.6725,75000.0
2013-03-11 15:50:00,55.85,55.96,55.8,55.94,168300.0,49.6903,49.7882,49.6458,49.7704,168300.0
2013-03-12 09:30:00,56.05,56.33,56.0,56.1,82800.0,49.8683,50.1174,49.8238,49.9127,82800.0
2013-03-12 09:40:00,56.06,56.32,56.02,56.15,65400.0,49.8771,50.1085,49.8416,49.9572,65400.0
2013-03-12 09:50:00,56.16,56.28,56.08,56.24,53700.0,49.9661,50.0729,49.8949,50.0373,53700.0
2013-03-12 10:00:00,56.21,56.24,56.2,56.23,30300.0,50.0106,50.0373,50.0017,50.0284,30300.0
2013-03-12 10:10:00,56.23,56.23,56.06,56.08,48300.0,50.0284,50.0284,49.8771,49.8949,48300.0
2013-03-12 10:20:00,56.1,56.12,56.06,56.1,53400.0,49.9127,49.9305,49.8771,49.9127,53400.0
2013-03-12 10:30:00,56.1,56.11,56.05,56.09,38100.0,49.9127,49.9216,49.8683,49.9038,38100.0
2013-03-12 10:40:00,56.08,56.08,55.92,56.0,54900.0,49.8949,49.8949,49.7526,49.8238,54900.0
2013-03-12 10:50:00,55.99,56.03,55.94,56.0,45900.0,49.8149,49.8505,49.7704,49.8238,45900.0
2013-03-12 11:00:00,56.0,56.0,55.8,55.8,66900.0,49.8238,49.8238,49.6458,49.6458,66900.0
2013-03-12 11:10:00,55.77,55.93,55.77,55.81,74700.0,49.6191,49.7615,49.6191,49.6547,74700.0
2013-03-12 11:20:00,55.81,55.86,55.73,55.73,48000.0,49.6547,49.6992,49.5835,49.5835,48000.0
2013-03-12 11:30:00,55.73,55.91,55.65,55.67,99000.0,49.5835,49.7437,49.5124,49.5302,99000.0
2013-03-12 11:40:00,55.67,55.96,55.67,55.96,42600.0,49.5302,49.7882,49.5302,49.7882,42600.0
2013-03-12 11:50:00,55.97,56.08,55.96,55.99,46500.0,49.7971,49.8949,49.7882,49.8149,46500.0
2013-03-12 12:00:00,55.98,55.98,55.83,55.97,17100.0,49.806,49.806,49.6725,49.7971,17100.0
2013-03-12 12:10:00,55.97,55.97,55.86,55.94,20400.0,49.7971,49.7971,49.6992,49.7704,20400.0
2013-03-12 12:20:00,55.97,56.02,55.93,55.95,31200.0,49.7971,49.8416,49.7615,49.7793,31200.0
2013-03-12 12:30:00,55.91,56.03,55.91,55.98,33600.0,49.7437,49.8505,49.7437,49.806,33600.0
2013-03-12 12:40:00,55.98,56.06,55.95,56.05,29400.0,49.806,49.8771,49.7793,49.8683,29400.0
2013-03-12 12:50:00,56.0,56.08,56.0,56.06,20400.0,49.8238,49.8949,49.8238,49.8771,20400.0
2013-03-12 13:00:00,56.03,56.12,56.03,56.12,38100.0,49.8505,49.9305,49.8505,49.9305,38100.0
2013-03-12 13:10:00,56.1,56.17,56.08,56.1,28500.0,49.9127,49.975,49.8949,49.9127,28500.0
2013-03-12 13:20:00,56.09,56.15,56.09,56.14,28200.0,49.9038,49.9572,49.9038,49.9483,28200.0
2013-03-12 13:30:00,56.14,56.14,56.09,56.09,25200.0,49.9483,49.9483,49.9038,49.9038,25200.0
2013-03-12 13:40:00,56.1,56.18,56.1,56.13,41100.0,49.9127,49.9839,49.9127,49.9394,41100.0
2013-03-12 13:50:00,56.12,56.12,56.05,56.08,27300.0,49.9305,49.9305,49.8683,49.8949,27300.0
2013-03-12 14:00:00,56.05,56.09,55.96,55.99,29700.0,49.8683,49.9038,49.7882,49.8149,29700.0
2013-03-12 14:10:00,55.97,56.09,55.93,56.0,97200.0,49.7971,49.9038,49.7615,49.8238,97200.0
2013-03-12 14:20:00,55.98,56.05,55.97,56.03,32700.0,49.806,49.8683,49.7971,49.8505,32700.0
2013-03-12 14:30:00,56.05,56.08,56.01,56.02,41700.0,49.8683,49.8949,49.8327,49.8416,41700.0
2013-03-12 14:40:00,56.03,56.08,56.01,56.03,42000.0,49.8505,49.8949,49.8327,49.8505,42000.0
2013-03-12 14:50:00,56.04,56.07,55.98,56.02,85500.0,49.8594,49.886,49.806,49.8416,85500.0
2013-03-12 15:00:00,56.02,56.06,55.95,55.96,32100.0,49.8416,49.8771,49.7793,49.7882,32100.0
2013-03-12 15:10:00,55.97,56.05,55.96,56.04,28500.0,49.7971,49.8683,49.7882,49.8594,28500.0
2013-03-12 15:20:00,56.05,56.06,55.97,56.01,39600.0,49.8683,49.8771,49.7971,49.8327,39600.0
2013-03-12 15:30:00,56.01,56.05,55.97,56.04,36900.0,49.8327,49.8683,49.7971,49.8594,36900.0
2013-03-12 15:40:00,56.04,56.07,55.9,55.91,71100.0,49.8594,49.886,49.7348,49.7437,71100.0
2013-03-12 15:50:00,55.92,55.95,55.85,55.89,180900.0,49.7526,49.7793,49.6903,49.7259,180900.0
2013-03-13 09:30:00,55.68,56.33,55.66,56.24,33600.0,49.5391,50.1174,49.5213,50.0373,33600.0
2013-03-13 09:40:00,56.24,56.27,56.1,56.1,31800.0,50.0373,50.064,49.9127,49.9127,31800.0
2013-03-13 09:50:00,56.1,56.18,56.06,56.13,21300.0,49.9127,49.9839,49.8771,49.9394,21300.0
2013-03-13 10:00:00,56.2,56.2,56.04,56.12,44100.0,50.0017,50.0017,49.8594,49.9305,44100.0
2013-03-13 10:10:00,56.13,56.15,56.03,56.08,24600.0,49.9394,49.9572,49.8505,49.8949,24600.0
2013-03-13 10:20:00,56.08,56.12,55.96,56.02,57900.0,49.8949,49.9305,49.7882,49.8416,57900.0
2013-03-13 10:30:00,56.03,56.12,55.97,56.11,36000.0,49.8505,49.9305,49.7971,49.9216,36000.0
2013-03-13 10:40:00,56.12,56.2,56.05,56.14,57600.0,49.9305,50.0017,49.8683,49.9483,57600.0
2013-03-13 10:50:00,56.15,56.21,56.09,56.18,48300.0,49.9572,50.0106,49.9038,49.9839,48300.0
2013-03-13 11:00:00,56.17,56.19,56.07,56.1,50400.0,49.975,49.9928,49.886,49.9127,50400.0
2013-03-13 11:10:00,56.08,56.15,56.07,56.07,57600.0,49.8949,49.9572,49.886,49.886,57600.0
2013-03-13 11:20:00,56.07,56.08,55.97,56.08,66300.0,49.886,49.8949,49.7971,49.8949,66300.0
2013-03-13 11:30:00,56.06,56.08,56.03,56.04,56700.0,49.8771,49.8949,49.8505,49.8594,56700.0
2013-03-13 11:40:00,56.06,56.07,55.95,55.97,115500.0,49.8771,49.886,49.7793,49.7971,115500.0
2013-03-13 11:50:00,55.98,56.07,55.97,56.03,51600.0,49.806,49.886,49.7971,49.8505,51600.0
2013-03-13 12:00:00,56.01,56.06,55.99,56.06,69600.0,49.8327,49.8771,49.8149,49.8771,69600.0
2013-03-13 12:10:00,56.06,56.06,56.01,56.02,32700.0,49.8771,49.8771,49.8327,49.8416,32700.0
2013-03-13 12:20:00,56.01,56.09,55.98,55.98,80100.0,49.8327,49.9038,49.806,49.806,80100.0
2013-03-13 12:30:00,55.97,56.09,55.95,56.07,40800.0,49.7971,49.9038,49.7793,49.886,40800.0
2013-03-13 12:40:00,56.1,56.12,55.99,56.06,44400.0,49.9127,49.9305,49.8149,49.8771,44400.0
2013-03-13 12:50:00,56.04,56.19,56.04,56.18,21900.0,49.8594,49.9928,49.8594,49.9839,21900.0
2013-03-13 13:00:00,56.17,56.21,56.14,56.18,48300.0,49.975,50.0106,49.9483,49.9839,48300.0
2013-03-13 13:10:00,56.15,56.21,56.14,56.17,34500.0,49.9572,50.0106,49.9483,49.975,34500.0
2013-03-13 13:20:00,56.15,56.22,56.14,56.17,20100.0,49.9572,50.0195,49.9483,49.975,20100.0
2013-03-13 13:30:00,56.18,56.25,56.17,56.23,21000.0,49.9839,50.0462,49.975,50.0284,21000.0
2013-03-13 13:40:00,56.23,56.4,56.23,56.4,69300.0,50.0284,50.1796,50.0284,50.1796,69300.0
2013-03-13 13:50:00,56.39,56.5,56.35,56.5,137700.0,50.1708,50.2686,50.1352,50.2686,137700.0
2013-03-13 14:00:00,56.5,56.64,56.49,56.59,145800.0,50.2686,50.3932,50.2597,50.3487,145800.0
2013-03-13 14:10:00,56.59,56.72,56.54,56.54,104100.0,50.3487,50.4644,50.3042,50.3042,104100.0
2013-03-13 14:20:00,56.51,56.52,56.39,56.47,47100.0,50.2775,50.2864,50.1708,50.2419,47100.0
2013-03-13 14:30:00,56.43,56.46,56.33,56.33,24300.0,50.2063,50.233,50.1174,50.1174,24300.0
2013-03-13 14:40:00,56.33,56.37,56.33,56.36,14100.0,50.1174,50.153,50.1174,50.1441,14100.0
2013-03-13 14:50:00,56.37,56.4,56.34,56.36,30900.0,50.153,50.1796,50.1263,50.1441,30900.0
2013-03-13 15:00:00,56.37,56.38,56.31,56.33,48000.0,50.153,50.1619,50.0996,50.1174,48000.0
2013-03-13 15:10:00,56.31,56.42,56.3,56.33,168600.0,50.0996,50.1974,50.0907,50.1174,168600.0
2013-03-13 15:20:00,56.34,56.42,56.32,56.36,46200.0,50.1263,50.1974,50.1085,50.1441,46200.0
2013-03-13 15:30:00,56.36,56.44,56.33,56.37,50100.0,50.1441,50.2152,50.1174,50.153,50100.0
2013-03-13 15:40:00,56.37,56.39,56.32,56.38,47100.0,50.153,50.1708,50.1085,50.1619,47100.0
2013-03-13 15:50:00,56.39,56.45,56.32,56.37,102300.0,50.1708,50.2241,50.1085,50.153,102300.0
2013-03-14 09:30:00,56.52,56.79,56.52,56.59,92700.0,50.2864,50.5266,50.2864,50.3487,92700.0
2013-03-14 09:40:00,56.57,57.08,56.37,56.42,238500.0,50.3309,50.7847,50.153,50.1974,238500.0
2013-03-14 09:50:00,56.42,56.6,56.34,56.42,136200.0,50.1974,50.3576,50.1263,50.1974,136200.0
2013-03-14 10:00:00,56.44,56.49,56.41,56.47,117300.0,50.2152,50.2597,50.1885,50.2419,117300.0
2013-03-14 10:10:00,56.44,56.47,56.39,56.44,66300.0,50.2152,50.2419,50.1708,50.2152,66300.0
2013-03-14 10:20:00,56.43,56.47,56.35,56.43,64200.0,50.2063,50.2419,50.1352,50.2063,64200.0
2013-03-14 10:30:00,56.4,56.46,56.25,56.44,100800.0,50.1796,50.233,50.0462,50.2152,100800.0
2013-03-14 10:40:00,56.47,56.49,56.42,56.46,52500.0,50.2419,50.2597,50.1974,50.233,52500.0
2013-03-14 10:50:00,56.47,56.51,56.45,56.49,62700.0,50.2419,50.2775,50.2241,50.2597,62700.0
2013-03-14 11:00:00,56.49,56.52,56.46,56.49,55800.0,50.2597,50.2864,50.233,50.2597,55800.0
2013-03-14 11:10:00,56.48,56.51,56.47,56.47,23400.0,50.2508,50.2775,50.2419,50.2419,23400.0
2013-03-14 11:20:00,56.47,56.48,56.38,56.41,30300.0,50.2419,50.2508,50.1619,50.1885,30300.0
2013-03-14 11:30:00,56.4,56.43,56.36,56.39,31800.0,50.1796,50.2063,50.1441,50.1708,31800.0
2013-03-14 11:40:00,56.39,56.42,56.35,56.39,45300.0,50.1708,50.1974,50.1352,50.1708,45300.0
2013-03-14 11:50:00,56.39,56.39,56.31,56.35,57900.0,50.1708,50.1708,50.0996,50.1352,57900.0
2013-03-14 12:00:00,56.37,56.42,56.35,56.42,49800.0,50.153,50.1974,50.1352,50.1974,49800.0
2013-03-14 12:10:00,56.42,56.46,56.36,56.45,73500.0,50.1974,50.233,50.1441,50.2241,73500.0
2013-03-14 12:20:00,56.46,56.47,56.33,56.41,18000.0,50.233,50.2419,50.1174,50.1885,18000.0
2013-03-14 12:30:00,56.41,56.49,56.41,56.47,30900.0,50.1885,50.2597,50.1885,50.2419,30900.0
2013-03-14 12:40:00,56.47,56.47,56.36,56.36,49500.0,50.2419,50.2419,50.1441,50.1441,49500.0
2013-03-14 12:50:00,56.34,56.42,56.34,56.4,24600.0,50.1263,50.1974,50.1263,50.1796,24600.0
2013-03-14 13:00:00,56.4,56.44,56.34,56.35,19200.0,50.1796,50.2152,50.1263,50.1352,19200.0
2013-03-14 13:10:00,56.34,56.35,56.29,56.32,60600.0,50.1263,50.1352,50.0818,50.1085,60600.0
2013-03-14 13:20:00,56.32,56.33,56.23,56.25,51000.0,50.1085,50.1174,50.0284,50.0462,51000.0
2013-03-14 13:30:00,56.23,56.27,56.22,56.26,31200.0,50.0284,50.064,50.0195,50.0551,31200.0
2013-03-14 13:40:00,56.25,56.37,56.23,56.36,21300.0,50.0462,50.153,50.0284,50.1441,21300.0
2013-03-14 13:50:00,56.36,56.39,56.22,56.22,35100.0,50.1441,50.1708,50.0195,50.0195,35100.0
2013-03-14 14:00:00,56.24,56.3,56.23,56.29,30900.0,50.0373,50.0907,50.0284,50.0818,30900.0
2013-03-14 14:10:00,56.29,56.29,56.24,56.27,14400.0,50.0818,50.0818,50.0373,50.064,14400.0
2013-03-14 14:20:00,56.28,56.33,56.24,56.28,24000.0,50.0729,50.1174,50.0373,50.0729,24000.0
2013-03-14 14:30:00,56.29,56.34,56.25,56.32,48900.0,50.0818,50.1263,50.0462,50.1085,48900.0
2013-03-14 14:40:00,56.3,56.36,56.3,56.31,34800.0,50.0907,50.1441,50.0907,50.0996,34800.0
2013-03-14 14:50:00,56.31,56.36,56.3,56.31,29400.0,50.0996,50.1441,50.0907,50.0996,29400.0
2013-03-14 15:00:00,56.31,56.34,56.29,56.3,100800.0,50.0996,50.1263,50.0818,50.0907,100800.0
2013-03-14 15:10:00,56.31,56.36,56.3,56.33,104100.0,50.0996,50.1441,50.0907,50.1174,104100.0
2013-03-14 15:20:00,56.34,56.38,56.32,56.32,19500.0,50.1263,50.1619,50.1085,50.1085,19500.0
2013-03-14 15:30:00,56.33,56.38,56.3,56.36,33600.0,50.1174,50.1619,50.0907,50.1441,33600.0
2013-03-14 15:40:00,56.38,56.43,56.36,56.4,67800.0,50.1619,50.2063,50.1441,50.1796,67800.0
2013-03-14 15:50:00,56.4,56.41,56.35,56.36,112200.0,50.1796,50.1885,50.1352,50.1441,112200.0
2013-03-15 09:30:00,56.2,56.48,56.13,56.45,353100.0,50.0017,50.2508,49.9394,50.2241,353100.0
2013-03-15 09:40:00,56.45,56.65,56.4,56.53,55500.0,50.2241,50.4021,50.1796,50.2953,55500.0
2013-03-15 09:50:00,56.57,56.63,56.38,56.42,76800.0,50.3309,50.3843,50.1619,50.1974,76800.0
2013-03-15 10:00:00,56.39,56.62,56.31,56.61,52800.0,50.1708,50.3754,50.0996,50.3665,52800.0
2013-03-15 10:10:00,56.59,56.62,56.47,56.6,82800.0,50.3487,50.3754,50.2419,50.3576,82800.0
2013-03-15 10:20:00,56.64,56.7,56.59,56.7,102600.0,50.3932,50.4466,50.3487,50.4466,102600.0
2013-03-15 10:30:00,56.67,56.69,56.57,56.62,30600.0,50.4199,50.4377,50.3309,50.3754,30600.0
2013-03-15 10:40:00,56.62,56.68,56.59,56.68,25500.0,50.3754,50.4288,50.3487,50.4288,25500.0
2013-03-15 10:50:00,56.67,56.68,56.59,56.61,35100.0,50.4199,50.4288,50.3487,50.3665,35100.0
2013-03-15 11:00:00,56.6,56.63,56.57,56.6,17100.0,50.3576,50.3843,50.3309,50.3576,17100.0
2013-03-15 11:10:00,56.6,56.63,56.56,56.61,18600.0,50.3576,50.3843,50.322,50.3665,18600.0
2013-03-15 11:20:00,56.61,56.66,56.57,56.6,67800.0,50.3665,50.411,50.3309,50.3576,67800.0
2013-03-15 11:30:00,56.6,56.67,56.6,56.62,60000.0,50.3576,50.4199,50.3576,50.3754,60000.0
2013-03-15 11:40:00,56.63,56.63,56.53,56.57,88500.0,50.3843,50.3843,50.2953,50.3309,88500.0
2013-03-15 11:50:00,56.57,56.64,56.53,56.58,87300.0,50.3309,50.3932,50.2953,50.3398,87300.0
2013-03-15 12:00:00,56.57,56.57,56.51,56.56,17700.0,50.3309,50.3309,50.2775,50.322,17700.0
2013-03-15 12:10:00,56.56,56.59,56.47,56.47,72000.0,50.322,50.3487,50.2419,50.2419,72000.0
2013-03-15 12:20:00,56.48,56.49,56.43,56.43,57900.0,50.2508,50.2597,50.2063,50.2063,57900.0
2013-03-15 12:30:00,56.42,56.5,56.39,56.49,51600.0,50.1974,50.2686,50.1708,50.2597,51600.0
2013-03-15 12:40:00,56.5,56.55,56.47,56.5,25500.0,50.2686,50.3131,50.2419,50.2686,25500.0
2013-03-15 12:50:00,56.5,56.56,56.47,56.53,29400.0,50.2686,50.322,50.2419,50.2953,29400.0
2013-03-15 13:00:00,56.53,56.55,56.43,56.43,78600.0,50.2953,50.3131,50.2063,50.2063,78600.0
2013-03-15 13:10:00,56.45,56.49,56.43,56.48,16500.0,50.2241,50.2597,50.2063,50.2508,16500.0
2013-03-15 13:20:00,56.48,56.5,56.44,56.46,75900.0,50.2508,50.2686,50.2152,50.233,75900.0
2013-03-15 13:30:00,56.47,56.49,56.44,56.47,66600.0,50.2419,50.2597,50.2152,50.2419,66600.0
2013-03-15 13:40:00,56.47,56.48,56.44,56.46,20100.0,50.2419,50.2508,50.2152,50.233,20100.0
2013-03-15 13:50:00,56.47,56.54,56.47,56.51,45000.0,50.2419,50.3042,50.2419,50.2775,45000.0
2013-03-15 14:00:00,56.51,56.57,56.5,56.54,20100.0,50.2775,50.3309,50.2686,50.3042,20100.0
2013-03-15 14:10:00,56.54,56.57,56.5,56.52,21300.0,50.3042,50.3309,50.2686,50.2864,21300.0
2013-03-15 14:20:00,56.5,56.56,56.5,56.55,17100.0,50.2686,50.322,50.2686,50.3131,17100.0
2013-03-15 14:30:00,56.54,56.57,56.49,56.55,28200.0,50.3042,50.3309,50.2597,50.3131,28200.0
2013-03-15 14:40:00,56.54,56.56,56.51,56.53,21900.0,50.3042,50.322,50.2775,50.2953,21900.0
2013-03-15 14:50:00,56.52,56.57,56.52,56.56,31200.0,50.2864,50.3309,50.2864,50.322,31200.0
2013-03-15 15:00:00,56.56,56.59,56.51,56.54,45600.0,50.322,50.3487,50.2775,50.3042,45600.0
2013-03-15 15:10:00,56.54,56.56,56.48,56.49,69900.0,50.3042,50.322,50.2508,50.2597,69900.0
2013-03-15 15:20:00,56.47,56.5,56.42,56.45,68400.0,50.2419,50.2686,50.1974,50.2241,68400.0
2013-03-15 15:30:00,56.45,56.52,56.39,56.44,105600.0,50.2241,50.2864,50.1708,50.2152,105600.0
2013-03-15 15:40:00,56.42,56.52,56.38,56.39,139500.0,50.1974,50.2864,50.1619,50.1708,139500.0
2013-03-15 15:50:00,56.39,56.41,56.23,56.27,423300.0,50.1708,50.1885,50.0284,50.064,423300.0
2013-03-18 09:30:00,55.99,56.65,55.58,56.64,123900.0,49.8149,50.4021,49.4501,50.3932,123900.0
2013-03-18 09:40:00,56.61,56.61,56.35,56.47,64200.0,50.3665,50.3665,50.1352,50.2419,64200.0
2013-03-18 09:50:00,56.42,56.44,56.27,56.34,27600.0,50.1974,50.2152,50.064,50.1263,27600.0
2013-03-18 10:00:00,56.32,56.32,56.05,56.07,35100.0,50.1085,50.1085,49.8683,49.886,35100.0
2013-03-18 10:10:00,56.05,56.26,56.05,56.17,42300.0,49.8683,50.0551,49.8683,49.975,42300.0
2013-03-18 10:20:00,56.14,56.2,56.05,56.2,13500.0,49.9483,50.0017,49.8683,50.0017,13500.0
2013-03-18 10:30:00,56.18,56.21,56.1,56.2,14400.0,49.9839,50.0106,49.9127,50.0017,14400.0
2013-03-18 10:40:00,56.19,56.28,56.16,56.24,25200.0,49.9928,50.0729,49.9661,50.0373,25200.0
2013-03-18 10:50:00,56.21,56.27,56.21,56.25,7800.0,50.0106,50.064,50.0106,50.0462,7800.0
2013-03-18 11:00:00,56.25,56.44,56.24,56.42,45600.0,50.0462,50.2152,50.0373,50.1974,45600.0
2013-03-18 11:10:00,56.44,56.52,56.43,56.5,30600.0,50.2152,50.2864,50.2063,50.2686,30600.0
2013-03-18 11:20:00,56.47,56.6,56.47,56.54,26400.0,50.2419,50.3576,50.2419,50.3042,26400.0
2013-03-18 11:30:00,56.53,56.53,56.4,56.43,21600.0,50.2953,50.2953,50.1796,50.2063,21600.0
2013-03-18 11:40:00,56.43,56.45,56.39,56.43,40500.0,50.2063,50.2241,50.1708,50.2063,40500.0
2013-03-18 11:50:00,56.43,56.48,56.42,56.46,69600.0,50.2063,50.2508,50.1974,50.233,69600.0
2013-03-18 12:00:00,56.48,56.64,56.48,56.61,29100.0,50.2508,50.3932,50.2508,50.3665,29100.0
2013-03-18 12:10:00,56.62,56.74,56.61,56.69,68100.0,50.3754,50.4822,50.3665,50.4377,68100.0
2013-03-18 12:20:00,56.67,56.8,56.63,56.74,32100.0,50.4199,50.5355,50.3843,50.4822,32100.0
2013-03-18 12:30:00,56.76,56.81,56.73,56.76,19200.0,50.4999,50.5444,50.4733,50.4999,19200.0
2013-03-18 12:40:00,56.76,56.81,56.73,56.8,30000.0,50.4999,50.5444,50.4733,50.5355,30000.0
2013-03-18 12:50:00,56.77,56.81,56.74,56.77,11400.0,50.5088,50.5444,50.4822,50.5088,11400.0
2013-03-18 13:00:00,56.8,56.81,56.7,56.77,75900.0,50.5355,50.5444,50.4466,50.5088,75900.0
2013-03-18 13:10:00,56.73,56.83,56.73,56.83,12000.0,50.4733,50.5622,50.4733,50.5622,12000.0
2013-03-18 13:20:00,56.83,56.85,56.65,56.65,42600.0,50.5622,50.58,50.4021,50.4021,42600.0
2013-03-18 13:30:00,56.65,56.75,56.65,56.75,14700.0,50.4021,50.491,50.4021,50.491,14700.0
2013-03-18 13:40:00,56.73,56.76,56.71,56.75,15300.0,50.4733,50.4999,50.4555,50.491,15300.0
2013-03-18 13:50:00,56.74,56.75,56.66,56.67,18900.0,50.4822,50.491,50.411,50.4199,18900.0
2013-03-18 14:00:00,56.67,56.76,56.66,56.73,14400.0,50.4199,50.4999,50.411,50.4733,14400.0
2013-03-18 14:10:00,56.72,56.81,56.67,56.73,52200.0,50.4644,50.5444,50.4199,50.4733,52200.0
2013-03-18 14:20:00,56.74,56.8,56.71,56.78,27000.0,50.4822,50.5355,50.4555,50.5177,27000.0
2013-03-18 14:30:00,56.78,56.78,56.68,56.69,20400.0,50.5177,50.5177,50.4288,50.4377,20400.0
2013-03-18 14:40:00,56.71,56.72,56.65,56.65,22500.0,50.4555,50.4644,50.4021,50.4021,22500.0
2013-03-18 14:50:00,56.65,56.7,56.62,56.65,35100.0,50.4021,50.4466,50.3754,50.4021,35100.0
2013-03-18 15:00:00,56.65,56.72,56.63,56.68,33900.0,50.4021,50.4644,50.3843,50.4288,33900.0
2013-03-18 15:10:00,56.69,56.8,56.54,56.59,103500.0,50.4377,50.5355,50.3042,50.3487,103500.0
2013-03-18 15:20:00,56.6,56.63,56.53,56.54,30300.0,50.3576,50.3843,50.2953,50.3042,30300.0
2013-03-18 15:30:00,56.54,56.63,56.51,56.55,47400.0,50.3042,50.3843,50.2775,50.3131,47400.0
2013-03-18 15:40:00,56.54,56.59,56.48,56.53,56700.0,50.3042,50.3487,50.2508,50.2953,56700.0
2013-03-18 15:50:00,56.53,56.68,56.51,56.62,102600.0,50.2953,50.4288,50.2775,50.3754,102600.0
2013-03-19 09:30:00,56.71,56.94,56.54,56.68,55200.0,50.4555,50.6601,50.3042,50.4288,55200.0
2013-03-19 09:40:00,56.66,56.66,56.39,56.48,54900.0,50.411,50.411,50.1708,50.2508,54900.0
2013-03-19 09:50:00,56.49,56.73,56.49,56.69,31800.0,50.2597,50.4733,50.2597,50.4377,31800.0
2013-03-19 10:00:00,56.68,56.73,56.63,56.69,54900.0,50.4288,50.4733,50.3843,50.4377,54900.0
2013-03-19 10:10:00,56.7,56.78,56.56,56.56,18000.0,50.4466,50.5177,50.322,50.322,18000.0
2013-03-19 10:20:00,56.57,56.63,56.45,56.5,24900.0,50.3309,50.3843,50.2241,50.2686,24900.0
2013-03-19 10:30:00,56.49,56.58,56.48,56.58,15600.0,50.2597,50.3398,50.2508,50.3398,15600.0
2013-03-19 10:40:00,56.57,56.65,56.49,56.53,9900.0,50.3309,50.4021,50.2597,50.2953,9900.0
2013-03-19 10:50:00,56.56,56.63,56.53,56.61,13200.0,50.322,50.3843,50.2953,50.3665,13200.0
2013-03-19 11:00:00,56.63,56.68,56.55,56.67,10200.0,50.3843,50.4288,50.3131,50.4199,10200.0
2013-03-19 11:10:00,56.71,56.82,56.68,56.77,21600.0,50.4555,50.5533,50.4288,50.5088,21600.0
2013-03-19 11:20:00,56.77,56.8,56.68,56.68,76200.0,50.5088,50.5355,50.4288,50.4288,76200.0
2013-03-19 11:30:00,56.69,56.75,56.63,56.63,13800.0,50.4377,50.491,50.3843,50.3843,13800.0
2013-03-19 11:40:00,56.64,56.65,56.4,56.43,9000.0,50.3932,50.4021,50.1796,50.2063,9000.0
2013-03-19 11:50:00,56.45,56.45,56.17,56.25,25500.0,50.2241,50.2241,49.975,50.0462,25500.0
2013-03-19 12:00:00,56.25,56.34,56.23,56.24,21300.0,50.0462,50.1263,50.0284,50.0373,21300.0
2013-03-19 12:10:00,56.23,56.29,56.16,56.29,20400.0,50.0284,50.0818,49.9661,50.0818,20400.0
2013-03-19 12:20:00,56.31,56.39,56.27,56.36,13500.0,50.0996,50.1708,50.064,50.1441,13500.0
2013-03-19 12:30:00,56.33,56.36,56.28,56.33,9600.0,50.1174,50.1441,50.0729,50.1174,9600.0
2013-03-19 12:40:00,56.33,56.36,56.27,56.31,11100.0,50.1174,50.1441,50.064,50.0996,11100.0
2013-03-19 12:50:00,56.31,56.31,56.19,56.22,6000.0,50.0996,50.0996,49.9928,50.0195,6000.0
2013-03-19 13:00:00,56.21,56.27,56.15,56.23,15900.0,50.0106,50.064,49.9572,50.0284,15900.0
2013-03-19 13:10:00,56.2,56.26,56.07,56.07,21600.0,50.0017,50.0551,49.886,49.886,21600.0
2013-03-19 13:20:00,56.05,56.21,56.05,56.19,41400.0,49.8683,50.0106,49.8683,49.9928,41400.0
2013-03-19 13:30:00,56.17,56.26,56.13,56.22,76800.0,49.975,50.0551,49.9394,50.0195,76800.0
2013-03-19 13:40:00,56.19,56.34,56.18,56.34,41400.0,49.9928,50.1263,49.9839,50.1263,41400.0
2013-03-19 13:50:00,56.32,56.42,56.32,56.34,80700.0,50.1085,50.1974,50.1085,50.1263,80700.0
2013-03-19 14:00:00,56.36,56.48,56.34,56.48,13500.0,50.1441,50.2508,50.1263,50.2508,13500.0
2013-03-19 14:10:00,56.47,56.47,56.3,56.33,18300.0,50.2419,50.2419,50.0907,50.1174,18300.0
2013-03-19 14:20:00,56.31,56.47,56.31,56.37,12300.0,50.0996,50.2419,50.0996,50.153,12300.0
2013-03-19 14:30:00,56.39,56.54,56.39,56.45,31200.0,50.1708,50.3042,50.1708,50.2241,31200.0
2013-03-19 14:40:00,56.44,56.46,56.32,56.35,42300.0,50.2152,50.233,50.1085,50.1352,42300.0
2013-03-19 14:50:00,56.38,56.4,56.31,56.37,60300.0,50.1619,50.1796,50.0996,50.153,60300.0
2013-03-19 15:00:00,56.35,56.44,56.34,56.35,32400.0,50.1352,50.2152,50.1263,50.1352,32400.0
2013-03-19 15:10:00,56.37,56.69,56.37,56.5,39300.0,50.153,50.4377,50.153,50.2686,39300.0
2013-03-19 15:20:00,56.52,56.52,56.37,56.45,25500.0,50.2864,50.2864,50.153,50.2241,25500.0
2013-03-19 15:30:00,56.42,56.51,56.35,56.48,39600.0,50.1974,50.2775,50.1352,50.2508,39600.0
2013-03-19 15:40:00,56.44,56.45,56.36,56.44,36900.0,50.2152,50.2241,50.1441,50.2152,36900.0
2013-03-19 15:50:00,56.44,56.55,56.44,56.53,71400.0,50.2152,50.3131,50.2152,50.2953,71400.0
2013-03-20 09:30:00,56.68,56.88,56.62,56.88,40200.0,50.4288,50.6067,50.3754,50.6067,40200.0
2013-03-20 09:40:00,56.99,57.08,56.94,57.0,55500.0,50.7046,50.7847,50.6601,50.7135,55500.0
2013-03-20 09:50:00,57.0,57.02,56.77,56.82,38100.0,50.7135,50.7313,50.5088,50.5533,38100.0
2013-03-20 10:00:00,56.84,57.0,56.84,57.0,51000.0,50.5711,50.7135,50.5711,50.7135,51000.0
2013-03-20 10:10:00,57.02,57.02,56.92,56.97,18300.0,50.7313,50.7313,50.6423,50.6868,18300.0
2013-03-20 10:20:00,56.96,56.96,56.87,56.94,13200.0,50.6779,50.6779,50.5978,50.6601,13200.0
2013-03-20 10:30:00,56.98,57.06,56.89,56.89,51900.0,50.6957,50.7669,50.6156,50.6156,51900.0
2013-03-20 10:40:00,56.94,57.06,56.89,57.05,6900.0,50.6601,50.7669,50.6156,50.758,6900.0
2013-03-20 10:50:00,57.04,57.11,57.03,57.1,33900.0,50.7491,50.8113,50.7402,50.8024,33900.0
2013-03-20 11:00:00,57.11,57.11,57.03,57.03,8700.0,50.8113,50.8113,50.7402,50.7402,8700.0
2013-03-20 11:10:00,57.01,57.04,56.93,56.93,10800.0,50.7224,50.7491,50.6512,50.6512,10800.0
2013-03-20 11:20:00,56.94,57.03,56.93,57.03,18300.0,50.6601,50.7402,50.6512,50.7402,18300.0
2013-03-20 11:30:00,57.02,57.13,56.99,57.13,24300.0,50.7313,50.8291,50.7046,50.8291,24300.0
2013-03-20 11:40:00,57.12,57.13,57.09,57.11,11400.0,50.8202,50.8291,50.7935,50.8113,11400.0
2013-03-20 11:50:00,57.11,57.17,57.1,57.12,25500.0,50.8113,50.8647,50.8024,50.8202,25500.0
2013-03-20 12:00:00,57.12,57.2,57.12,57.17,26400.0,50.8202,50.8914,50.8202,50.8647,26400.0
2013-03-20 12:10:00,57.19,57.21,57.13,57.16,33900.0,50.8825,50.9003,50.8291,50.8558,33900.0
2013-03-20 12:20:00,57.17,57.21,57.13,57.14,25200.0,50.8647,50.9003,50.8291,50.838,25200.0
2013-03-20 12:30:00,57.15,57.17,57.11,57.15,49200.0,50.8469,50.8647,50.8113,50.8469,49200.0
2013-03-20 12:40:00,57.17,57.2,57.08,57.15,43200.0,50.8647,50.8914,50.7847,50.8469,43200.0
2013-03-20 12:50:00,57.15,57.18,57.1,57.16,15900.0,50.8469,50.8736,50.8024,50.8558,15900.0
2013-03-20 13:00:00,57.14,57.18,57.13,57.15,9300.0,50.838,50.8736,50.8291,50.8469,9300.0
2013-03-20 13:10:00,57.16,57.21,57.13,57.18,100200.0,50.8558,50.9003,50.8291,50.8736,100200.0
2013-03-20 13:20:00,57.18,57.25,57.18,57.22,15300.0,50.8736,50.9359,50.8736,50.9092,15300.0
2013-03-20 13:30:00,57.22,57.23,57.14,57.22,17700.0,50.9092,50.9181,50.838,50.9092,17700.0
2013-03-20 13:40:00,57.22,57.3,57.22,57.27,22800.0,50.9092,50.9804,50.9092,50.9537,22800.0
2013-03-20 13:50:00,57.27,57.31,57.25,57.25,15900.0,50.9537,50.9893,50.9359,50.9359,15900.0
2013-03-20 14:00:00,57.25,57.33,57.2,57.27,41100.0,50.9359,51.0071,50.8914,50.9537,41100.0
2013-03-20 14:10:00,57.28,57.38,57.25,57.25,31800.0,50.9626,51.0516,50.9359,50.9359,31800.0
2013-03-20 14:20:00,57.27,57.42,57.26,57.37,38700.0,50.9537,51.0872,50.9448,51.0427,38700.0
2013-03-20 14:30:00,57.38,57.42,57.28,57.42,38400.0,51.0516,51.0872,50.9626,51.0872,38400.0
2013-03-20 14:40:00,57.4,57.42,57.38,57.38,27300.0,51.0694,51.0872,51.0516,51.0516,27300.0
2013-03-20 14:50:00,57.36,57.47,57.33,57.34,41400.0,51.0338,51.1316,51.0071,51.016,41400.0
2013-03-20 15:00:00,57.35,57.42,57.28,57.42,27000.0,51.0249,51.0872,50.9626,51.0872,27000.0
2013-03-20 15:10:00,57.41,57.45,57.37,57.38,23700.0,51.0783,51.1138,51.0427,51.0516,23700.0
2013-03-20 15:20:00,57.39,57.42,57.33,57.39,32400.0,51.0605,51.0872,51.0071,51.0605,32400.0
2013-03-20 15:30:00,57.38,57.41,57.31,57.4,45000.0,51.0516,51.0783,50.9893,51.0694,45000.0
2013-03-20 15:40:00,57.38,57.46,57.38,57.43,47400.0,51.0516,51.1227,51.0516,51.0961,47400.0
2013-03-20 15:50:00,57.43,57.43,57.28,57.41,117600.0,51.0961,51.0961,50.9626,51.0783,117600.0
2013-03-21 09:30:00,57.04,57.33,56.96,57.27,81900.0,50.7491,51.0071,50.6779,50.9537,81900.0
2013-03-21 09:40:00,57.13,57.27,56.86,57.07,41400.0,50.8291,50.9537,50.5889,50.7758,41400.0
2013-03-21 09:50:00,57.06,57.17,57.04,57.17,80400.0,50.7669,50.8647,50.7491,50.8647,80400.0
2013-03-21 10:00:00,57.13,57.26,56.92,56.97,78000.0,50.8291,50.9448,50.6423,50.6868,78000.0
2013-03-21 10:10:00,56.97,56.98,56.69,56.71,52800.0,50.6868,50.6957,50.4377,50.4555,52800.0
2013-03-21 10:20:00,56.7,56.77,56.63,56.73,42900.0,50.4466,50.5088,50.3843,50.4733,42900.0
2013-03-21 10:30:00,56.74,56.74,56.48,56.51,37500.0,50.4822,50.4822,50.2508,50.2775,37500.0
2013-03-21 10:40:00,56.56,56.7,56.54,56.67,33000.0,50.322,50.4466,50.3042,50.4199,33000.0
2013-03-21 10:50:00,56.67,56.7,56.6,56.66,43800.0,50.4199,50.4466,50.3576,50.411,43800.0
2013-03-21 11:00:00,56.68,56.78,56.54,56.74,41100.0,50.4288,50.5177,50.3042,50.4822,41100.0
2013-03-21 11:10:00,56.75,56.85,56.68,56.84,14700.0,50.491,50.58,50.4288,50.5711,14700.0
2013-03-21 11:20:00,56.85,57.0,56.85,56.96,15900.0,50.58,50.7135,50.58,50.6779,15900.0
2013-03-21 11:30:00,56.97,57.11,56.92,57.09,22200.0,50.6868,50.8113,50.6423,50.7935,22200.0
2013-03-21 11:40:00,57.09,57.15,57.07,57.13,32400.0,50.7935,50.8469,50.7758,50.8291,32400.0
2013-03-21 11:50:00,57.13,57.14,56.98,57.02,14400.0,50.8291,50.838,50.6957,50.7313,14400.0
2013-03-21 12:00:00,56.99,56.99,56.89,56.91,27000.0,50.7046,50.7046,50.6156,50.6334,27000.0
2013-03-21 12:10:00,56.89,56.91,56.8,56.84,21300.0,50.6156,50.6334,50.5355,50.5711,21300.0
2013-03-21 12:20:00,56.85,56.91,56.82,56.85,21300.0,50.58,50.6334,50.5533,50.58,21300.0
2013-03-21 12:30:00,56.84,56.89,56.79,56.87,15900.0,50.5711,50.6156,50.5266,50.5978,15900.0
2013-03-21 12:40:00,56.85,56.95,56.85,56.9,12900.0,50.58,50.669,50.58,50.6245,12900.0
2013-03-21 12:50:00,56.88,56.92,56.81,56.81,15000.0,50.6067,50.6423,50.5444,50.5444,15000.0
2013-03-21 13:00:00,56.79,56.89,56.76,56.82,18300.0,50.5266,50.6156,50.4999,50.5533,18300.0
2013-03-21 13:10:00,56.79,56.84,56.64,56.69,33000.0,50.5266,50.5711,50.3932,50.4377,33000.0
2013-03-21 13:20:00,56.7,56.78,56.66,56.7,24900.0,50.4466,50.5177,50.411,50.4466,24900.0
2013-03-21 13:30:00,56.68,56.7,56.56,56.64,27000.0,50.4288,50.4466,50.322,50.3932,27000.0
2013-03-21 13:40:00,56.63,56.63,56.52,56.57,16500.0,50.3843,50.3843,50.2864,50.3309,16500.0
2013-03-21 13:50:00,56.55,56.57,56.48,56.52,24300.0,50.3131,50.3309,50.2508,50.2864,24300.0
2013-03-21 14:00:00,56.51,56.51,56.36,56.49,42000.0,50.2775,50.2775,50.1441,50.2597,42000.0
2013-03-21 14:10:00,56.49,56.68,56.43,56.54,78000.0,50.2597,50.4288,50.2063,50.3042,78000.0
2013-03-21 14:20:00,56.54,56.62,56.51,56.56,52800.0,50.3042,50.3754,50.2775,50.322,52800.0
2013-03-21 14:30:00,56.55,56.56,56.43,56.49,33900.0,50.3131,50.322,50.2063,50.2597,33900.0
2013-03-21 14:40:00,56.51,56.55,56.46,56.49,22500.0,50.2775,50.3131,50.233,50.2597,22500.0
2013-03-21 14:50:00,56.52,56.53,56.42,56.49,45600.0,50.2864,50.2953,50.1974,50.2597,45600.0
2013-03-21 15:00:00,56.48,56.61,56.48,56.52,31200.0,50.2508,50.3665,50.2508,50.2864,31200.0
2013-03-21 15:10:00,56.51,56.55,56.43,56.43,37500.0,50.2775,50.3131,50.2063,50.2063,37500.0
2013-03-21 15:20:00,56.43,56.57,56.37,56.54,36300.0,50.2063,50.3309,50.153,50.3042,36300.0
2013-03-21 15:30:00,56.52,56.59,56.46,56.52,66300.0,50.2864,50.3487,50.233,50.2864,66300.0
2013-03-21 15:40:00,56.53,56.55,56.35,56.39,95400.0,50.2953,50.3131,50.1352,50.1708,95400.0
2013-03-21 15:50:00,56.4,56.46,56.29,56.31,145200.0,50.1796,50.233,50.0818,50.0996,145200.0
2013-03-22 09:30:00,56.42,56.9,56.4,56.77,55200.0,50.1974,50.6245,50.1796,50.5088,55200.0
2013-03-22 09:40:00,56.74,56.75,56.38,56.38,24300.0,50.4822,50.491,50.1619,50.1619,24300.0
2013-03-22 09:50:00,56.37,56.42,56.34,56.38,23400.0,50.153,50.1974,50.1263,50.1619,23400.0
2013-03-22 10:00:00,56.38,56.43,56.26,56.43,52800.0,50.1619,50.2063,50.0551,50.2063,52800.0
2013-03-22 10:10:00,56.43,56.49,56.36,56.42,31200.0,50.2063,50.2597,50.1441,50.1974,31200.0
2013-03-22 10:20:00,56.44,56.44,56.34,56.39,46200.0,50.2152,50.2152,50.1263,50.1708,46200.0
2013-03-22 10:30:00,56.37,56.45,56.35,56.45,36300.0,50.153,50.2241,50.1352,50.2241,36300.0
2013-03-22 10:40:00,56.45,56.55,56.31,56.32,36000.0,50.2241,50.3131,50.0996,50.1085,36000.0
2013-03-22 10:50:00,56.34,56.4,56.28,56.28,33000.0,50.1263,50.1796,50.0729,50.0729,33000.0
2013-03-22 11:00:00,56.29,56.29,56.14,56.14,48000.0,50.0818,50.0818,49.9483,49.9483,48000.0
2013-03-22 11:10:00,56.15,56.22,56.09,56.21,69000.0,49.9572,50.0195,49.9038,50.0106,69000.0
2013-03-22 11:20:00,56.19,56.2,56.11,56.19,17700.0,49.9928,50.0017,49.9216,49.9928,17700.0
2013-03-22 11:30:00,56.18,56.21,56.14,56.18,23400.0,49.9839,50.0106,49.9483,49.9839,23400.0
2013-03-22 11:40:00,56.19,56.26,56.15,56.21,81300.0,49.9928,50.0551,49.9572,50.0106,81300.0
2013-03-22 11:50:00,56.2,56.31,56.2,56.22,27000.0,50.0017,50.0996,50.0017,50.0195,27000.0
2013-03-22 12:00:00,56.23,56.3,56.16,56.19,66600.0,50.0284,50.0907,49.9661,49.9928,66600.0
2013-03-22 12:10:00,56.18,56.23,56.09,56.21,164100.0,49.9839,50.0284,49.9038,50.0106,164100.0
2013-03-22 12:20:00,56.18,56.23,56.1,56.1,18900.0,49.9839,50.0284,49.9127,49.9127,18900.0
2013-03-22 12:30:00,56.13,56.14,56.09,56.11,15600.0,49.9394,49.9483,49.9038,49.9216,15600.0
2013-03-22 12:40:00,56.09,56.11,56.08,56.09,12600.0,49.9038,49.9216,49.8949,49.9038,12600.0
2013-03-22 12:50:00,56.09,56.15,56.08,56.15,16200.0,49.9038,49.9572,49.8949,49.9572,16200.0
2013-03-22 13:00:00,56.15,56.25,56.07,56.25,32700.0,49.9572,50.0462,49.886,50.0462,32700.0
2013-03-22 13:10:00,56.26,56.28,56.25,56.26,4200.0,50.0551,50.0729,50.0462,50.0551,4200.0
2013-03-22 13:20:00,56.27,56.35,56.27,56.32,13200.0,50.064,50.1352,50.064,50.1085,13200.0
2013-03-22 13:30:00,56.31,56.31,56.25,56.25,5400.0,50.0996,50.0996,50.0462,50.0462,5400.0
2013-03-22 13:40:00,56.26,56.3,56.25,56.29,14400.0,50.0551,50.0907,50.0462,50.0818,14400.0
2013-03-22 13:50:00,56.28,56.31,56.25,56.26,8400.0,50.0729,50.0996,50.0462,50.0551,8400.0
2013-03-22 14:00:00,56.26,56.31,56.18,56.18,20100.0,50.0551,50.0996,49.9839,49.9839,20100.0
2013-03-22 14:10:00,56.16,56.24,56.15,56.19,11400.0,49.9661,50.0373,49.9572,49.9928,11400.0
2013-03-22 14:20:00,56.19,56.22,56.11,56.11,20400.0,49.9928,50.0195,49.9216,49.9216,20400.0
2013-03-22 14:30:00,56.12,56.19,56.1,56.16,16200.0,49.9305,49.9928,49.9127,49.9661,16200.0
2013-03-22 14:40:00,56.21,56.21,56.16,56.2,11700.0,50.0106,50.0106,49.9661,50.0017,11700.0
2013-03-22 14:50:00,56.18,56.18,56.1,56.14,17400.0,49.9839,49.9839,49.9127,49.9483,17400.0
2013-03-22 15:00:00,56.13,56.16,56.12,56.14,16500.0,49.9394,49.9661,49.9305,49.9483,16500.0
2013-03-22 15:10:00,56.14,56.18,56.1,56.1,23100.0,49.9483,49.9839,49.9127,49.9127,23100.0
2013-03-22 15:20:00,56.11,56.12,55.98,56.01,62700.0,49.9216,49.9305,49.806,49.8327,62700.0
2013-03-22 15:30:00,56.01,56.07,55.98,55.98,45000.0,49.8327,49.886,49.806,49.806,45000.0
2013-03-22 15:40:00,55.98,56.07,55.98,56.0,47400.0,49.806,49.886,49.806,49.8238,47400.0
2013-03-22 15:50:00,56.0,56.06,55.96,56.06,135000.0,49.8238,49.8771,49.7882,49.8771,135000.0
2013-03-25 09:30:00,56.35,56.39,56.0,56.26,63000.0,50.1352,50.1708,49.8238,50.0551,63000.0
2013-03-25 09:40:00,56.21,56.72,56.21,56.55,32100.0,50.0106,50.4644,50.0106,50.3131,32100.0
2013-03-25 09:50:00,56.57,56.58,56.43,56.57,49800.0,50.3309,50.3398,50.2063,50.3309,49800.0
2013-03-25 10:00:00,56.55,56.58,56.43,56.54,69600.0,50.3131,50.3398,50.2063,50.3042,69600.0
2013-03-25 10:10:00,56.55,56.55,56.37,56.41,51000.0,50.3131,50.3131,50.153,50.1885,51000.0
2013-03-25 10:20:00,56.41,56.42,56.28,56.33,25800.0,50.1885,50.1974,50.0729,50.1174,25800.0
2013-03-25 10:30:00,56.31,56.38,56.24,56.28,16800.0,50.0996,50.1619,50.0373,50.0729,16800.0
2013-03-25 10:40:00,56.26,56.26,56.08,56.14,28200.0,50.0551,50.0551,49.8949,49.9483,28200.0
2013-03-25 10:50:00,56.14,56.21,56.08,56.08,17400.0,49.9483,50.0106,49.8949,49.8949,17400.0
2013-03-25 11:00:00,56.07,56.17,56.02,56.15,15300.0,49.886,49.975,49.8416,49.9572,15300.0
2013-03-25 11:10:00,56.15,56.15,56.0,56.0,14700.0,49.9572,49.9572,49.8238,49.8238,14700.0
2013-03-25 11:20:00,55.94,56.06,55.94,56.05,22500.0,49.7704,49.8771,49.7704,49.8683,22500.0
2013-03-25 11:30:00,56.05,56.15,56.04,56.1,13500.0,49.8683,49.9572,49.8594,49.9127,13500.0
2013-03-25 11:40:00,56.1,56.24,56.1,56.24,14100.0,49.9127,50.0373,49.9127,50.0373,14100.0
2013-03-25 11:50:00,56.2,56.25,56.14,56.16,6300.0,50.0017,50.0462,49.9483,49.9661,6300.0
2013-03-25 12:00:00,56.16,56.18,56.02,56.02,14100.0,49.9661,49.9839,49.8416,49.8416,14100.0
2013-03-25 12:10:00,56.0,56.14,56.0,56.09,15600.0,49.8238,49.9483,49.8238,49.9038,15600.0
2013-03-25 12:20:00,56.03,56.03,55.94,55.94,19500.0,49.8505,49.8505,49.7704,49.7704,19500.0
2013-03-25 12:30:00,55.9,55.92,55.85,55.86,13200.0,49.7348,49.7526,49.6903,49.6992,13200.0
2013-03-25 12:40:00,55.84,55.86,55.78,55.82,17700.0,49.6814,49.6992,49.628,49.6636,17700.0
2013-03-25 12:50:00,55.84,55.94,55.82,55.89,72900.0,49.6814,49.7704,49.6636,49.7259,72900.0
2013-03-25 13:00:00,55.86,55.92,55.83,55.9,30000.0,49.6992,49.7526,49.6725,49.7348,30000.0
2013-03-25 13:10:00,55.88,55.93,55.82,55.9,28200.0,49.717,49.7615,49.6636,49.7348,28200.0
2013-03-25 13:20:00,55.9,56.0,55.86,55.99,15300.0,49.7348,49.8238,49.6992,49.8149,15300.0
2013-03-25 13:30:00,55.99,56.01,55.94,55.94,30300.0,49.8149,49.8327,49.7704,49.7704,30300.0
2013-03-25 13:40:00,55.99,56.18,55.97,56.13,43500.0,49.8149,49.9839,49.7971,49.9394,43500.0
2013-03-25 13:50:00,56.12,56.28,56.11,56.19,20100.0,49.9305,50.0729,49.9216,49.9928,20100.0
2013-03-25 14:00:00,56.19,56.21,56.12,56.14,26100.0,49.9928,50.0106,49.9305,49.9483,26100.0
2013-03-25 14:10:00,56.17,56.22,56.1,56.19,69000.0,49.975,50.0195,49.9127,49.9928,69000.0
2013-03-25 14:20:00,56.19,56.28,56.09,56.09,18600.0,49.9928,50.0729,49.9038,49.9038,18600.0
2013-03-25 14:30:00,56.08,56.12,56.02,56.02,11700.0,49.8949,49.9305,49.8416,49.8416,11700.0
2013-03-25 14:40:00,56.04,56.1,56.01,56.01,16500.0,49.8594,49.9127,49.8327,49.8327,16500.0
2013-03-25 14:50:00,56.05,56.09,56.02,56.05,12000.0,49.8683,49.9038,49.8416,49.8683,12000.0
2013-03-25 15:00:00,56.05,56.07,55.99,56.05,27000.0,49.8683,49.886,49.8149,49.8683,27000.0
2013-03-25 15:10:00,56.05,56.09,55.98,55.98,18900.0,49.8683,49.9038,49.806,49.806,18900.0
2013-03-25 15:20:00,56.0,56.03,55.93,55.97,45900.0,49.8238,49.8505,49.7615,49.7971,45900.0
2013-03-25 15:30:00,55.97,56.1,55.96,56.09,45000.0,49.7971,49.9127,49.7882,49.9038,45000.0
2013-03-25 15:40:00,56.09,56.09,55.97,56.03,59700.0,49.9038,49.9038,49.7971,49.8505,59700.0
2013-03-25 15:50:00,56.04,56.15,56.01,56.09,82500.0,49.8594,49.9572,49.8327,49.9038,82500.0
2013-03-26 09:30:00,56.57,56.57,56.21,56.41,47700.0,50.3309,50.3309,50.0106,50.1885,47700.0
2013-03-26 09:40:00,56.43,56.51,56.36,56.46,41100.0,50.2063,50.2775,50.1441,50.233,41100.0
2013-03-26 09:50:00,56.41,56.42,56.34,56.38,23400.0,50.1885,50.1974,50.1263,50.1619,23400.0
2013-03-26 10:00:00,56.38,56.51,56.14,56.5,78000.0,50.1619,50.2775,49.9483,50.2686,78000.0
2013-03-26 10:10:00,56.52,56.58,56.5,56.56,40200.0,50.2864,50.3398,50.2686,50.322,40200.0
2013-03-26 10:20:00,56.6,56.67,56.57,56.57,42000.0,50.3576,50.4199,50.3309,50.3309,42000.0
2013-03-26 10:30:00,56.61,56.69,56.53,56.55,43200.0,50.3665,50.4377,50.2953,50.3131,43200.0
2013-03-26 10:40:00,56.55,56.57,56.39,56.44,56100.0,50.3131,50.3309,50.1708,50.2152,56100.0
2013-03-26 10:50:00,56.44,56.57,56.44,56.45,24000.0,50.2152,50.3309,50.2152,50.2241,24000.0
2013-03-26 11:00:00,56.47,56.6,56.47,56.56,36000.0,50.2419,50.3576,50.2419,50.322,36000.0
2013-03-26 11:10:00,56.54,56.6,56.43,56.47,95100.0,50.3042,50.3576,50.2063,50.2419,95100.0
2013-03-26 11:20:00,56.48,56.5,56.43,56.43,81900.0,50.2508,50.2686,50.2063,50.2063,81900.0
2013-03-26 11:30:00,56.45,56.51,56.43,56.44,15300.0,50.2241,50.2775,50.2063,50.2152,15300.0
2013-03-26 11:40:00,56.42,56.52,56.42,56.46,36300.0,50.1974,50.2864,50.1974,50.233,36300.0
2013-03-26 11:50:00,56.46,56.48,56.27,56.29,16500.0,50.233,50.2508,50.064,50.0818,16500.0
2013-03-26 12:00:00,56.29,56.39,56.29,56.31,18000.0,50.0818,50.1708,50.0818,50.0996,18000.0
2013-03-26 12:10:00,56.29,56.3,56.22,56.23,15000.0,50.0818,50.0907,50.0195,50.0284,15000.0
2013-03-26 12:20:00,56.24,56.32,56.22,56.3,20700.0,50.0373,50.1085,50.0195,50.0907,20700.0
2013-03-26 12:30:00,56.32,56.36,56.32,56.33,18600.0,50.1085,50.1441,50.1085,50.1174,18600.0
2013-03-26 12:40:00,56.34,56.4,56.34,56.37,17700.0,50.1263,50.1796,50.1263,50.153,17700.0
2013-03-26 12:50:00,56.37,56.4,56.33,56.4,22500.0,50.153,50.1796,50.1174,50.1796,22500.0
2013-03-26 13:00:00,56.38,56.41,56.35,56.37,12600.0,50.1619,50.1885,50.1352,50.153,12600.0
2013-03-26 13:10:00,56.42,56.42,56.33,56.35,24300.0,50.1974,50.1974,50.1174,50.1352,24300.0
2013-03-26 13:20:00,56.4,56.48,56.39,56.45,49500.0,50.1796,50.2508,50.1708,50.2241,49500.0
2013-03-26 13:30:00,56.46,56.47,56.42,56.47,42600.0,50.233,50.2419,50.1974,50.2419,42600.0
2013-03-26 13:40:00,56.44,56.47,56.4,56.41,27900.0,50.2152,50.2419,50.1796,50.1885,27900.0
2013-03-26 13:50:00,56.41,56.46,56.37,56.41,53100.0,50.1885,50.233,50.153,50.1885,53100.0
2013-03-26 14:00:00,56.44,56.48,56.42,56.43,44400.0,50.2152,50.2508,50.1974,50.2063,44400.0
2013-03-26 14:10:00,56.45,56.51,56.44,56.51,27300.0,50.2241,50.2775,50.2152,50.2775,27300.0
2013-03-26 14:20:00,56.51,56.52,56.42,56.42,27600.0,50.2775,50.2864,50.1974,50.1974,27600.0
2013-03-26 14:30:00,56.43,56.44,56.39,56.39,34200.0,50.2063,50.2152,50.1708,50.1708,34200.0
2013-03-26 14:40:00,56.39,56.45,56.39,56.4,39300.0,50.1708,50.2241,50.1708,50.1796,39300.0
2013-03-26 14:50:00,56.4,56.43,56.35,56.38,24300.0,50.1796,50.2063,50.1352,50.1619,24300.0
2013-03-26 15:00:00,56.37,56.41,56.35,56.35,22500.0,50.153,50.1885,50.1352,50.1352,22500.0
2013-03-26 15:10:00,56.36,56.46,56.36,56.43,51600.0,50.1441,50.233,50.1441,50.2063,51600.0
2013-03-26 15:20:00,56.43,56.48,56.37,56.41,43200.0,50.2063,50.2508,50.153,50.1885,43200.0
2013-03-26 15:30:00,56.4,56.49,56.4,56.48,44100.0,50.1796,50.2597,50.1796,50.2508,44100.0
2013-03-26 15:40:00,56.48,56.5,56.42,56.43,48300.0,50.2508,50.2686,50.1974,50.2063,48300.0
2013-03-26 15:50:00,56.42,56.5,56.38,56.47,150000.0,50.1974,50.2686,50.1619,50.2419,150000.0
2013-03-27 09:30:00,56.17,56.41,56.02,56.06,60000.0,49.975,50.1885,49.8416,49.8771,60000.0
2013-03-27 09:40:00,56.0,56.07,55.91,56.02,47100.0,49.8238,49.886,49.7437,49.8416,47100.0
2013-03-27 09:50:00,56.0,56.15,56.0,56.03,21300.0,49.8238,49.9572,49.8238,49.8505,21300.0
2013-03-27 10:00:00,56.07,56.2,56.06,56.12,35400.0,49.886,50.0017,49.8771,49.9305,35400.0
2013-03-27 10:10:00,56.16,56.17,56.02,56.02,26700.0,49.9661,49.975,49.8416,49.8416,26700.0
2013-03-27 10:20:00,56.0,56.09,55.99,56.03,18000.0,49.8238,49.9038,49.8149,49.8505,18000.0
2013-03-27 10:30:00,56.0,56.05,55.99,56.01,12000.0,49.8238,49.8683,49.8149,49.8327,12000.0
2013-03-27 10:40:00,56.02,56.09,56.01,56.03,7200.0,49.8416,49.9038,49.8327,49.8505,7200.0
2013-03-27 10:50:00,56.05,56.06,56.01,56.02,7800.0,49.8683,49.8771,49.8327,49.8416,7800.0
2013-03-27 11:00:00,56.07,56.07,55.88,56.0,29100.0,49.886,49.886,49.717,49.8238,29100.0
2013-03-27 11:10:00,56.0,56.14,56.0,56.14,19800.0,49.8238,49.9483,49.8238,49.9483,19800.0
2013-03-27 11:20:00,56.12,56.14,56.05,56.09,12600.0,49.9305,49.9483,49.8683,49.9038,12600.0
2013-03-27 11:30:00,56.07,56.17,56.04,56.16,25500.0,49.886,49.975,49.8594,49.9661,25500.0
2013-03-27 11:40:00,56.19,56.21,56.13,56.19,30300.0,49.9928,50.0106,49.9394,49.9928,30300.0
2013-03-27 11:50:00,56.21,56.29,56.19,56.26,28200.0,50.0106,50.0818,49.9928,50.0551,28200.0
2013-03-27 12:00:00,56.26,56.32,56.24,56.29,27900.0,50.0551,50.1085,50.0373,50.0818,27900.0
2013-03-27 12:10:00,56.27,56.33,56.27,56.27,24600.0,50.064,50.1174,50.064,50.064,24600.0
2013-03-27 12:20:00,56.27,56.33,56.21,56.25,52800.0,50.064,50.1174,50.0106,50.0462,52800.0
2013-03-27 12:30:00,56.26,56.3,56.19,56.29,63000.0,50.0551,50.0907,49.9928,50.0818,63000.0
2013-03-27 12:40:00,56.29,56.34,56.21,56.23,29100.0,50.0818,50.1263,50.0106,50.0284,29100.0
2013-03-27 12:50:00,56.22,56.31,56.22,56.29,13500.0,50.0195,50.0996,50.0195,50.0818,13500.0
2013-03-27 13:00:00,56.27,56.31,56.18,56.19,30000.0,50.064,50.0996,49.9839,49.9928,30000.0
2013-03-27 13:10:00,56.19,56.19,56.07,56.09,77700.0,49.9928,49.9928,49.886,49.9038,77700.0
2013-03-27 13:20:00,56.09,56.14,56.06,56.11,41100.0,49.9038,49.9483,49.8771,49.9216,41100.0
2013-03-27 13:30:00,56.11,56.16,56.08,56.15,13200.0,49.9216,49.9661,49.8949,49.9572,13200.0
2013-03-27 13:40:00,56.17,56.22,56.16,56.21,22200.0,49.975,50.0195,49.9661,50.0106,22200.0
2013-03-27 13:50:00,56.21,56.25,56.17,56.2,54300.0,50.0106,50.0462,49.975,50.0017,54300.0
2013-03-27 14:00:00,56.21,56.3,56.21,56.26,20400.0,50.0106,50.0907,50.0106,50.0551,20400.0
2013-03-27 14:10:00,56.24,56.28,56.19,56.26,22800.0,50.0373,50.0729,49.9928,50.0551,22800.0
2013-03-27 14:20:00,56.29,56.4,56.28,56.39,28200.0,50.0818,50.1796,50.0729,50.1708,28200.0
2013-03-27 14:30:00,56.36,56.37,56.27,56.37,17700.0,50.1441,50.153,50.064,50.153,17700.0
2013-03-27 14:40:00,56.35,56.4,56.35,56.36,18000.0,50.1352,50.1796,50.1352,50.1441,18000.0
2013-03-27 14:50:00,56.36,56.41,56.35,56.41,15600.0,50.1441,50.1885,50.1352,50.1885,15600.0
2013-03-27 15:00:00,56.39,56.44,56.29,56.38,34200.0,50.1708,50.2152,50.0818,50.1619,34200.0
2013-03-27 15:10:00,56.36,56.45,56.35,56.42,41400.0,50.1441,50.2241,50.1352,50.1974,41400.0
2013-03-27 15:20:00,56.41,56.49,56.36,56.42,20400.0,50.1885,50.2597,50.1441,50.1974,20400.0
2013-03-27 15:30:00,56.42,56.47,56.33,56.45,42900.0,50.1974,50.2419,50.1174,50.2241,42900.0
2013-03-27 15:40:00,56.43,56.48,56.35,56.41,48600.0,50.2063,50.2508,50.1352,50.1885,48600.0
2013-03-27 15:50:00,56.4,56.45,56.38,56.43,62100.0,50.1796,50.2241,50.1619,50.2063,62100.0
2013-03-28 09:30:00,56.4,56.4,56.17,56.33,31200.0,50.1796,50.1796,49.975,50.1174,31200.0
2013-03-28 09:40:00,56.28,56.31,56.12,56.19,24300.0,50.0729,50.0996,49.9305,49.9928,24300.0
2013-03-28 09:50:00,56.2,56.29,56.17,56.22,13200.0,50.0017,50.0818,49.975,50.0195,13200.0
2013-03-28 10:00:00,56.25,56.27,56.2,56.26,21900.0,50.0462,50.064,50.0017,50.0551,21900.0
2013-03-28 10:10:00,56.26,56.39,56.26,56.33,14400.0,50.0551,50.1708,50.0551,50.1174,14400.0
2013-03-28 10:20:00,56.29,56.32,56.24,56.24,12300.0,50.0818,50.1085,50.0373,50.0373,12300.0
2013-03-28 10:30:00,56.24,56.41,56.24,56.39,36600.0,50.0373,50.1885,50.0373,50.1708,36600.0
2013-03-28 10:40:00,56.38,56.41,56.3,56.4,13800.0,50.1619,50.1885,50.0907,50.1796,13800.0
2013-03-28 10:50:00,56.38,56.45,56.33,56.45,8700.0,50.1619,50.2241,50.1174,50.2241,8700.0
2013-03-28 11:00:00,56.46,56.54,56.45,56.52,11700.0,50.233,50.3042,50.2241,50.2864,11700.0
2013-03-28 11:10:00,56.54,56.59,56.54,56.59,29100.0,50.3042,50.3487,50.3042,50.3487,29100.0
2013-03-28 11:20:00,56.61,56.67,56.58,56.59,13200.0,50.3665,50.4199,50.3398,50.3487,13200.0
2013-03-28 11:30:00,56.62,56.62,56.52,56.56,14400.0,50.3754,50.3754,50.2864,50.322,14400.0
2013-03-28 11:40:00,56.56,56.58,56.53,56.57,14700.0,50.322,50.3398,50.2953,50.3309,14700.0
2013-03-28 11:50:00,56.59,56.65,56.54,56.61,39300.0,50.3487,50.4021,50.3042,50.3665,39300.0
2013-03-28 12:00:00,56.61,56.61,56.47,56.47,53100.0,50.3665,50.3665,50.2419,50.2419,53100.0
2013-03-28 12:10:00,56.48,56.5,56.4,56.4,64800.0,50.2508,50.2686,50.1796,50.1796,64800.0
2013-03-28 12:20:00,56.38,56.4,56.33,56.36,11700.0,50.1619,50.1796,50.1174,50.1441,11700.0
2013-03-28 12:30:00,56.34,56.37,56.32,56.37,30600.0,50.1263,50.153,50.1085,50.153,30600.0
2013-03-28 12:40:00,56.35,56.43,56.35,56.4,20400.0,50.1352,50.2063,50.1352,50.1796,20400.0
2013-03-28 12:50:00,56.4,56.4,56.35,56.35,27000.0,50.1796,50.1796,50.1352,50.1352,27000.0
2013-03-28 13:00:00,56.35,56.35,56.21,56.22,15300.0,50.1352,50.1352,50.0106,50.0195,15300.0
2013-03-28 13:10:00,56.22,56.22,56.12,56.17,29700.0,50.0195,50.0195,49.9305,49.975,29700.0
2013-03-28 13:20:00,56.16,56.18,56.1,56.11,20100.0,49.9661,49.9839,49.9127,49.9216,20100.0
2013-03-28 13:30:00,56.12,56.13,56.05,56.09,24000.0,49.9305,49.9394,49.8683,49.9038,24000.0
2013-03-28 13:40:00,56.09,56.13,56.04,56.05,27300.0,49.9038,49.9394,49.8594,49.8683,27300.0
2013-03-28 13:50:00,56.04,56.15,56.01,56.11,44400.0,49.8594,49.9572,49.8327,49.9216,44400.0
2013-03-28 14:00:00,56.12,56.21,56.12,56.18,18300.0,49.9305,50.0106,49.9305,49.9839,18300.0
2013-03-28 14:10:00,56.17,56.17,56.08,56.12,26100.0,49.975,49.975,49.8949,49.9305,26100.0
2013-03-28 14:20:00,56.13,56.18,56.11,56.14,26400.0,49.9394,49.9839,49.9216,49.9483,26400.0
2013-03-28 14:30:00,56.14,56.18,56.14,56.15,24600.0,49.9483,49.9839,49.9483,49.9572,24600.0
2013-03-28 14:40:00,56.14,56.17,56.11,56.17,26100.0,49.9483,49.975,49.9216,49.975,26100.0
2013-03-28 14:50:00,56.17,56.17,56.11,56.11,17400.0,49.975,49.975,49.9216,49.9216,17400.0
2013-03-28 15:00:00,56.11,56.13,56.06,56.12,30900.0,49.9216,49.9394,49.8771,49.9305,30900.0
2013-03-28 15:10:00,56.13,56.14,56.08,56.1,30600.0,49.9394,49.9483,49.8949,49.9127,30600.0
2013-03-28 15:20:00,56.08,56.15,56.07,56.13,51000.0,49.8949,49.9572,49.886,49.9394,51000.0
2013-03-28 15:30:00,56.13,56.22,56.13,56.18,50100.0,49.9394,50.0195,49.9394,49.9839,50100.0
2013-03-28 15:40:00,56.17,56.24,56.09,56.23,83700.0,49.975,50.0373,49.9038,50.0284,83700.0
2013-03-28 15:50:00,56.23,56.35,56.23,56.24,222300.0,50.0284,50.1352,50.0284,50.0373,222300.0
2013-04-01 09:30:00,56.12,56.39,56.1,56.19,42000.0,49.9305,50.1708,49.9127,49.9928,42000.0
2013-04-01 09:40:00,56.25,56.5,56.25,56.46,22800.0,50.0462,50.2686,50.0462,50.233,22800.0
2013-04-01 09:50:00,56.45,56.45,56.2,56.26,12900.0,50.2241,50.2241,50.0017,50.0551,12900.0
2013-04-01 10:00:00,56.32,56.33,56.17,56.21,15600.0,50.1085,50.1174,49.975,50.0106,15600.0
2013-04-01 10:10:00,56.17,56.3,56.15,56.25,38700.0,49.975,50.0907,49.9572,50.0462,38700.0
2013-04-01 10:20:00,56.28,56.29,56.18,56.21,55200.0,50.0729,50.0818,49.9839,50.0106,55200.0
2013-04-01 10:30:00,56.2,56.22,56.1,56.11,7800.0,50.0017,50.0195,49.9127,49.9216,7800.0
2013-04-01 10:40:00,56.1,56.1,55.96,55.99,51900.0,49.9127,49.9127,49.7882,49.8149,51900.0
2013-04-01 10:50:00,55.98,56.02,55.9,55.99,13500.0,49.806,49.8416,49.7348,49.8149,13500.0
2013-04-01 11:00:00,55.97,56.03,55.96,56.0,39900.0,49.7971,49.8505,49.7882,49.8238,39900.0
2013-04-01 11:10:00,56.02,56.03,55.94,55.95,17100.0,49.8416,49.8505,49.7704,49.7793,17100.0
2013-04-01 11:20:00,55.97,56.02,55.95,55.99,13500.0,49.7971,49.8416,49.7793,49.8149,13500.0
2013-04-01 11:30:00,55.99,56.03,55.93,55.93,40800.0,49.8149,49.8505,49.7615,49.7615,40800.0
2013-04-01 11:40:00,55.94,56.01,55.94,56.0,36300.0,49.7704,49.8327,49.7704,49.8238,36300.0
2013-04-01 11:50:00,55.99,56.06,55.99,56.03,13800.0,49.8149,49.8771,49.8149,49.8505,13800.0
2013-04-01 12:00:00,56.0,56.04,55.94,56.04,9600.0,49.8238,49.8594,49.7704,49.8594,9600.0
2013-04-01 12:10:00,56.02,56.02,55.95,55.97,11100.0,49.8416,49.8416,49.7793,49.7971,11100.0
2013-04-01 12:20:00,55.98,56.01,55.94,55.98,12000.0,49.806,49.8327,49.7704,49.806,12000.0
2013-04-01 12:30:00,55.94,55.94,55.9,55.94,17400.0,49.7704,49.7704,49.7348,49.7704,17400.0
2013-04-01 12:40:00,55.94,56.01,55.93,56.0,31500.0,49.7704,49.8327,49.7615,49.8238,31500.0
2013-04-01 12:50:00,56.03,56.08,56.03,56.05,16200.0,49.8505,49.8949,49.8505,49.8683,16200.0
2013-04-01 13:00:00,56.08,56.14,56.04,56.1,31800.0,49.8949,49.9483,49.8594,49.9127,31800.0
2013-04-01 13:10:00,56.12,56.12,56.06,56.06,1800.0,49.9305,49.9305,49.8771,49.8771,1800.0
2013-04-01 13:20:00,56.06,56.19,56.06,56.19,34800.0,49.8771,49.9928,49.8771,49.9928,34800.0
2013-04-01 13:30:00,56.2,56.23,56.18,56.21,31200.0,50.0017,50.0284,49.9839,50.0106,31200.0
2013-04-01 13:40:00,56.22,56.22,56.06,56.07,29700.0,50.0195,50.0195,49.8771,49.886,29700.0
2013-04-01 13:50:00,56.08,56.12,55.94,55.99,22200.0,49.8949,49.9305,49.7704,49.8149,22200.0
2013-04-01 14:00:00,56.01,56.12,56.01,56.11,9900.0,49.8327,49.9305,49.8327,49.9216,9900.0
2013-04-01 14:10:00,56.13,56.13,56.03,56.05,21600.0,49.9394,49.9394,49.8505,49.8683,21600.0
2013-04-01 14:20:00,56.06,56.08,55.99,56.03,11400.0,49.8771,49.8949,49.8149,49.8505,11400.0
2013-04-01 14:30:00,56.02,56.04,55.95,55.97,6900.0,49.8416,49.8594,49.7793,49.7971,6900.0
2013-04-01 14:40:00,55.97,56.04,55.96,56.03,11700.0,49.7971,49.8594,49.7882,49.8505,11700.0
2013-04-01 14:50:00,56.01,56.04,55.95,55.96,32100.0,49.8327,49.8594,49.7793,49.7882,32100.0
2013-04-01 15:00:00,55.93,55.98,55.86,55.9,100200.0,49.7615,49.806,49.6992,49.7348,100200.0
2013-04-01 15:10:00,55.9,55.92,55.79,55.79,39600.0,49.7348,49.7526,49.6369,49.6369,39600.0
2013-04-01 15:20:00,55.79,55.79,55.72,55.78,95100.0,49.6369,49.6369,49.5746,49.628,95100.0
2013-04-01 15:30:00,55.77,55.85,55.67,55.73,75900.0,49.6191,49.6903,49.5302,49.5835,75900.0
2013-04-01 15:40:00,55.73,55.85,55.69,55.82,132000.0,49.5835,49.6903,49.548,49.6636,132000.0
2013-04-01 15:50:00,55.83,55.87,55.76,55.84,82200.0,49.6725,49.7081,49.6102,49.6814,82200.0
2013-04-02 09:30:00,56.18,56.18,56.01,56.1,45600.0,49.9839,49.9839,49.8327,49.9127,45600.0
2013-04-02 09:40:00,56.08,56.11,55.97,56.01,26100.0,49.8949,49.9216,49.7971,49.8327,26100.0
2013-04-02 09:50:00,56.01,56.09,56.0,56.01,38700.0,49.8327,49.9038,49.8238,49.8327,38700.0
2013-04-02 10:00:00,56.05,56.08,55.98,56.05,72900.0,49.8683,49.8949,49.806,49.8683,72900.0
2013-04-02 10:10:00,56.03,56.03,55.83,55.98,25800.0,49.8505,49.8505,49.6725,49.806,25800.0
2013-04-02 10:20:00,55.96,55.98,55.89,55.91,41400.0,49.7882,49.806,49.7259,49.7437,41400.0
2013-04-02 10:30:00,55.9,55.9,55.76,55.86,51000.0,49.7348,49.7348,49.6102,49.6992,51000.0
2013-04-02 10:40:00,55.86,55.93,55.85,55.87,24300.0,49.6992,49.7615,49.6903,49.7081,24300.0
2013-04-02 10:50:00,55.86,55.89,55.84,55.89,10500.0,49.6992,49.7259,49.6814,49.7259,10500.0
2013-04-02 11:00:00,55.86,55.9,55.85,55.88,81900.0,49.6992,49.7348,49.6903,49.717,81900.0
2013-04-02 11:10:00,55.9,56.08,55.89,56.08,28500.0,49.7348,49.8949,49.7259,49.8949,28500.0
2013-04-02 11:20:00,56.07,56.12,56.02,56.02,40800.0,49.886,49.9305,49.8416,49.8416,40800.0
2013-04-02 11:30:00,56.01,56.07,56.01,56.02,14400.0,49.8327,49.886,49.8327,49.8416,14400.0
2013-04-02 11:40:00,56.01,56.03,55.95,55.99,12000.0,49.8327,49.8505,49.7793,49.8149,12000.0
2013-04-02 11:50:00,55.97,56.03,55.94,55.97,34500.0,49.7971,49.8505,49.7704,49.7971,34500.0
2013-04-02 12:00:00,55.97,56.03,55.96,56.03,7200.0,49.7971,49.8505,49.7882,49.8505,7200.0
2013-04-02 12:10:00,56.04,56.07,56.02,56.05,8700.0,49.8594,49.886,49.8416,49.8683,8700.0
2013-04-02 12:20:00,56.03,56.03,55.99,56.0,3900.0,49.8505,49.8505,49.8149,49.8238,3900.0
2013-04-02 12:30:00,55.98,56.0,55.95,55.97,8700.0,49.806,49.8238,49.7793,49.7971,8700.0
2013-04-02 12:40:00,55.99,55.99,55.92,55.99,13500.0,49.8149,49.8149,49.7526,49.8149,13500.0
2013-04-02 12:50:00,55.99,56.02,55.99,56.02,9600.0,49.8149,49.8416,49.8149,49.8416,9600.0
2013-04-02 13:00:00,56.01,56.03,55.99,55.99,10800.0,49.8327,49.8505,49.8149,49.8149,10800.0
2013-04-02 13:10:00,56.0,56.02,55.98,55.98,9900.0,49.8238,49.8416,49.806,49.806,9900.0
2013-04-02 13:20:00,55.98,55.99,55.94,55.95,18000.0,49.806,49.8149,49.7704,49.7793,18000.0
2013-04-02 13:30:00,55.95,56.03,55.93,56.03,13500.0,49.7793,49.8505,49.7615,49.8505,13500.0
2013-04-02 13:40:00,56.01,56.01,55.98,56.01,8400.0,49.8327,49.8327,49.806,49.8327,8400.0
2013-04-02 13:50:00,56.0,56.03,55.99,56.03,34500.0,49.8238,49.8505,49.8149,49.8505,34500.0
2013-04-02 14:00:00,56.02,56.05,55.96,55.96,36600.0,49.8416,49.8683,49.7882,49.7882,36600.0
2013-04-02 14:10:00,55.98,56.01,55.95,55.95,12000.0,49.806,49.8327,49.7793,49.7793,12000.0
2013-04-02 14:20:00,55.97,55.98,55.81,55.83,24900.0,49.7971,49.806,49.6547,49.6725,24900.0
2013-04-02 14:30:00,55.82,55.9,55.8,55.89,20400.0,49.6636,49.7348,49.6458,49.7259,20400.0
2013-04-02 14:40:00,55.88,55.89,55.8,55.84,14400.0,49.717,49.7259,49.6458,49.6814,14400.0
2013-04-02 14:50:00,55.81,55.85,55.75,55.84,28800.0,49.6547,49.6903,49.6013,49.6814,28800.0
2013-04-02 15:00:00,55.82,55.87,55.8,55.87,23700.0,49.6636,49.7081,49.6458,49.7081,23700.0
2013-04-02 15:10:00,55.85,55.87,55.78,55.8,20100.0,49.6903,49.7081,49.628,49.6458,20100.0
2013-04-02 15:20:00,55.77,55.8,55.75,55.78,32400.0,49.6191,49.6458,49.6013,49.628,32400.0
2013-04-02 15:30:00,55.8,55.86,55.78,55.82,33300.0,49.6458,49.6992,49.628,49.6636,33300.0
2013-04-02 15:40:00,55.81,55.81,55.64,55.71,63900.0,49.6547,49.6547,49.5035,49.5657,63900.0
2013-04-02 15:50:00,55.72,55.99,55.72,55.97,168900.0,49.5746,49.8149,49.5746,49.7971,168900.0
2013-04-03 09:30:00,56.09,56.16,55.84,56.14,37500.0,49.9038,49.9661,49.6814,49.9483,37500.0
2013-04-03 09:40:00,56.06,56.06,55.55,55.61,26100.0,49.8771,49.8771,49.4234,49.4768,26100.0
2013-04-03 09:50:00,55.59,55.63,55.44,55.45,15000.0,49.459,49.4946,49.3255,49.3344,15000.0
2013-04-03 10:00:00,55.4,55.42,55.12,55.24,38100.0,49.2899,49.3077,49.0408,49.1476,38100.0
2013-04-03 10:10:00,55.22,55.27,55.13,55.24,16800.0,49.1298,49.1743,49.0497,49.1476,16800.0
2013-04-03 10:20:00,55.16,55.25,55.14,55.18,52500.0,49.0764,49.1565,49.0586,49.0942,52500.0
2013-04-03 10:30:00,55.21,55.23,55.13,55.2,15000.0,49.1209,49.1387,49.0497,49.112,15000.0
2013-04-03 10:40:00,55.19,55.21,55.09,55.19,45600.0,49.1031,49.1209,49.0141,49.1031,45600.0
2013-04-03 10:50:00,55.19,55.27,55.18,55.18,23700.0,49.1031,49.1743,49.0942,49.0942,23700.0
2013-04-03 11:00:00,55.2,55.22,55.11,55.11,37500.0,49.112,49.1298,49.0319,49.0319,37500.0
2013-04-03 11:10:00,55.06,55.09,55.0,55.06,31500.0,48.9874,49.0141,48.9341,48.9874,31500.0
2013-04-03 11:20:00,55.08,55.14,54.88,54.94,69900.0,49.0052,49.0586,48.8273,48.8807,69900.0
2013-04-03 11:30:00,54.94,54.97,54.71,54.75,124800.0,48.8807,48.9074,48.676,48.7116,124800.0
2013-04-03 11:40:00,54.75,54.83,54.62,54.82,34800.0,48.7116,48.7828,48.596,48.7739,34800.0
2013-04-03 11:50:00,54.8,54.82,54.61,54.76,60900.0,48.7561,48.7739,48.5871,48.7205,60900.0
2013-04-03 12:00:00,54.75,54.92,54.75,54.85,23700.0,48.7116,48.8629,48.7116,48.8006,23700.0
2013-04-03 12:10:00,54.83,54.84,54.73,54.75,21600.0,48.7828,48.7917,48.6938,48.7116,21600.0
2013-04-03 12:20:00,54.74,54.81,54.63,54.63,25800.0,48.7027,48.765,48.6049,48.6049,25800.0
2013-04-03 12:30:00,54.64,54.76,54.64,54.67,23700.0,48.6138,48.7205,48.6138,48.6405,23700.0
2013-04-03 12:40:00,54.68,54.69,54.51,54.54,46500.0,48.6493,48.6582,48.4981,48.5248,46500.0
2013-04-03 12:50:00,54.55,54.64,54.55,54.58,17100.0,48.5337,48.6138,48.5337,48.5604,17100.0
2013-04-03 13:00:00,54.6,54.62,54.5,54.55,39300.0,48.5782,48.596,48.4892,48.5337,39300.0
2013-04-03 13:10:00,54.55,54.55,54.42,54.45,89100.0,48.5337,48.5337,48.418,48.4447,89100.0
2013-04-03 13:20:00,54.47,54.49,54.43,54.43,33300.0,48.4625,48.4803,48.4269,48.4269,33300.0
2013-04-03 13:30:00,54.43,54.48,54.29,54.3,87600.0,48.4269,48.4714,48.3024,48.3113,87600.0
2013-04-03 13:40:00,54.3,54.35,54.24,54.24,43500.0,48.3113,48.3557,48.2579,48.2579,43500.0
2013-04-03 13:50:00,54.24,54.28,54.1,54.1,37500.0,48.2579,48.2935,48.1333,48.1333,37500.0
2013-04-03 14:00:00,54.1,54.22,54.07,54.17,48000.0,48.1333,48.2401,48.1066,48.1956,48000.0
2013-04-03 14:10:00,54.19,54.25,54.17,54.2,44400.0,48.2134,48.2668,48.1956,48.2223,44400.0
2013-04-03 14:20:00,54.19,54.25,54.15,54.25,32100.0,48.2134,48.2668,48.1778,48.2668,32100.0
2013-04-03 14:30:00,54.23,54.52,54.23,54.51,88500.0,48.249,48.507,48.249,48.4981,88500.0
2013-04-03 14:40:00,54.54,54.64,54.51,54.62,72300.0,48.5248,48.6138,48.4981,48.596,72300.0
2013-04-03 14:50:00,54.63,54.71,54.61,54.66,456900.0,48.6049,48.676,48.5871,48.6316,456900.0
2013-04-03 15:00:00,54.68,54.79,54.66,54.75,59400.0,48.6493,48.7472,48.6316,48.7116,59400.0
2013-04-03 15:10:00,54.75,54.75,54.67,54.7,53700.0,48.7116,48.7116,48.6405,48.6671,53700.0
2013-04-03 15:20:00,54.69,54.89,54.67,54.85,102000.0,48.6582,48.8362,48.6405,48.8006,102000.0
2013-04-03 15:30:00,54.84,54.93,54.79,54.9,160200.0,48.7917,48.8718,48.7472,48.8451,160200.0
2013-04-03 15:40:00,54.91,55.11,54.88,55.08,95100.0,48.854,49.0319,48.8273,49.0052,95100.0
2013-04-03 15:50:00,55.08,55.12,54.97,54.99,146400.0,49.0052,49.0408,48.9074,48.9252,146400.0
2013-04-04 09:30:00,55.11,55.46,54.93,55.36,66300.0,49.0319,49.3433,48.8718,49.2544,66300.0
2013-04-04 09:40:00,55.4,55.48,55.21,55.45,64200.0,49.2899,49.3611,49.1209,49.3344,64200.0
2013-04-04 09:50:00,55.45,55.46,55.34,55.34,38400.0,49.3344,49.3433,49.2366,49.2366,38400.0
2013-04-04 10:00:00,55.35,55.47,55.34,55.42,78000.0,49.2455,49.3522,49.2366,49.3077,78000.0
2013-04-04 10:10:00,55.4,55.48,55.37,55.39,48900.0,49.2899,49.3611,49.2632,49.281,48900.0
2013-04-04 10:20:00,55.41,55.42,55.19,55.27,39000.0,49.2988,49.3077,49.1031,49.1743,39000.0
2013-04-04 10:30:00,55.31,55.35,55.06,55.11,36900.0,49.2099,49.2455,48.9874,49.0319,36900.0
2013-04-04 10:40:00,55.13,55.24,55.1,55.13,66600.0,49.0497,49.1476,49.023,49.0497,66600.0
2013-04-04 10:50:00,55.17,55.29,55.15,55.15,14400.0,49.0853,49.1921,49.0675,49.0675,14400.0
2013-04-04 11:00:00,55.18,55.25,55.13,55.13,71100.0,49.0942,49.1565,49.0497,49.0497,71100.0
2013-04-04 11:10:00,55.13,55.22,55.11,55.19,22500.0,49.0497,49.1298,49.0319,49.1031,22500.0
2013-04-04 11:20:00,55.24,55.24,55.12,55.17,61800.0,49.1476,49.1476,49.0408,49.0853,61800.0
2013-04-04 11:30:00,55.16,55.19,55.08,55.08,18300.0,49.0764,49.1031,49.0052,49.0052,18300.0
2013-04-04 11:40:00,55.1,55.24,55.1,55.17,62100.0,49.023,49.1476,49.023,49.0853,62100.0
2013-04-04 11:50:00,55.16,55.19,55.09,55.17,13500.0,49.0764,49.1031,49.0141,49.0853,13500.0
2013-04-04 12:00:00,55.16,55.18,54.97,55.02,62100.0,49.0764,49.0942,48.9074,48.9518,62100.0
2013-04-04 12:10:00,55.0,55.08,54.97,55.04,36900.0,48.9341,49.0052,48.9074,48.9696,36900.0
2013-04-04 12:20:00,55.04,55.07,54.98,54.98,22500.0,48.9696,48.9963,48.9163,48.9163,22500.0
2013-04-04 12:30:00,54.97,54.99,54.85,54.98,29100.0,48.9074,48.9252,48.8006,48.9163,29100.0
2013-04-04 12:40:00,54.96,55.07,54.94,55.06,22500.0,48.8985,48.9963,48.8807,48.9874,22500.0
2013-04-04 12:50:00,55.07,55.07,54.89,54.95,21900.0,48.9963,48.9963,48.8362,48.8896,21900.0
2013-04-04 13:00:00,54.94,54.96,54.85,54.85,31800.0,48.8807,48.8985,48.8006,48.8006,31800.0
2013-04-04 13:10:00,54.89,54.89,54.79,54.88,18900.0,48.8362,48.8362,48.7472,48.8273,18900.0
2013-04-04 13:20:00,54.92,54.92,54.81,54.81,68100.0,48.8629,48.8629,48.765,48.765,68100.0
2013-04-04 13:30:00,54.79,54.87,54.73,54.82,30600.0,48.7472,48.8184,48.6938,48.7739,30600.0
2013-04-04 13:40:00,54.8,54.95,54.79,54.93,21600.0,48.7561,48.8896,48.7472,48.8718,21600.0
2013-04-04 13:50:00,54.94,54.97,54.91,54.94,21900.0,48.8807,48.9074,48.854,48.8807,21900.0
2013-04-04 14:00:00,54.95,54.97,54.89,54.97,15900.0,48.8896,48.9074,48.8362,48.9074,15900.0
2013-04-04 14:10:00,54.97,55.14,54.92,55.14,23400.0,48.9074,49.0586,48.8629,49.0586,23400.0
2013-04-04 14:20:00,55.14,55.15,55.07,55.13,29400.0,49.0586,49.0675,48.9963,49.0497,29400.0
2013-04-04 14:30:00,55.13,55.14,55.01,55.02,22800.0,49.0497,49.0586,48.943,48.9518,22800.0
2013-04-04 14:40:00,55.03,55.14,55.03,55.14,27000.0,48.9607,49.0586,48.9607,49.0586,27000.0
2013-04-04 14:50:00,55.14,55.14,55.02,55.09,19800.0,49.0586,49.0586,48.9518,49.0141,19800.0
2013-04-04 15:00:00,55.08,55.13,55.0,55.02,44400.0,49.0052,49.0497,48.9341,48.9518,44400.0
2013-04-04 15:10:00,55.0,55.03,54.93,54.99,20400.0,48.9341,48.9607,48.8718,48.9252,20400.0
2013-04-04 15:20:00,55.01,55.14,55.01,55.1,38700.0,48.943,49.0586,48.943,49.023,38700.0
2013-04-04 15:30:00,55.07,55.13,55.06,55.08,37500.0,48.9963,49.0497,48.9874,49.0052,37500.0
2013-04-04 15:40:00,55.08,55.14,55.06,55.07,36900.0,49.0052,49.0586,48.9874,48.9963,36900.0
2013-04-04 15:50:00,55.07,55.23,55.07,55.2,68700.0,48.9963,49.1387,48.9963,49.112,68700.0
2013-04-05 09:30:00,54.5,54.54,54.21,54.45,92400.0,48.4892,48.5248,48.2312,48.4447,92400.0
2013-04-05 09:40:00,54.39,54.8,54.37,54.72,62400.0,48.3913,48.7561,48.3735,48.6849,62400.0
2013-04-05 09:50:00,54.65,54.66,54.44,54.54,50400.0,48.6227,48.6316,48.4358,48.5248,50400.0
2013-04-05 10:00:00,54.59,54.67,54.5,54.58,31500.0,48.5693,48.6405,48.4892,48.5604,31500.0
2013-04-05 10:10:00,54.6,54.6,54.44,54.51,26100.0,48.5782,48.5782,48.4358,48.4981,26100.0
2013-04-05 10:20:00,54.51,54.64,54.47,54.62,28500.0,48.4981,48.6138,48.4625,48.596,28500.0
2013-04-05 10:30:00,54.61,54.65,54.57,54.59,69600.0,48.5871,48.6227,48.5515,48.5693,69600.0
2013-04-05 10:40:00,54.61,54.69,54.55,54.62,22200.0,48.5871,48.6582,48.5337,48.596,22200.0
2013-04-05 10:50:00,54.61,54.63,54.56,54.56,53400.0,48.5871,48.6049,48.5426,48.5426,53400.0
2013-04-05 11:00:00,54.54,54.63,54.52,54.57,26700.0,48.5248,48.6049,48.507,48.5515,26700.0
2013-04-05 11:10:00,54.59,54.77,54.58,54.73,41700.0,48.5693,48.7294,48.5604,48.6938,41700.0
2013-04-05 11:20:00,54.74,54.82,54.66,54.7,12900.0,48.7027,48.7739,48.6316,48.6671,12900.0
2013-04-05 11:30:00,54.72,54.75,54.7,54.74,56100.0,48.6849,48.7116,48.6671,48.7027,56100.0
2013-04-05 11:40:00,54.74,54.9,54.74,54.89,32100.0,48.7027,48.8451,48.7027,48.8362,32100.0
2013-04-05 11:50:00,54.89,54.89,54.75,54.77,23400.0,48.8362,48.8362,48.7116,48.7294,23400.0
2013-04-05 12:00:00,54.75,54.75,54.65,54.75,31200.0,48.7116,48.7116,48.6227,48.7116,31200.0
2013-04-05 12:10:00,54.74,54.86,54.73,54.82,18300.0,48.7027,48.8095,48.6938,48.7739,18300.0
2013-04-05 12:20:00,54.82,54.88,54.79,54.82,26400.0,48.7739,48.8273,48.7472,48.7739,26400.0
2013-04-05 12:30:00,54.8,54.9,54.8,54.87,19200.0,48.7561,48.8451,48.7561,48.8184,19200.0
2013-04-05 12:40:00,54.91,54.97,54.88,54.9,22200.0,48.854,48.9074,48.8273,48.8451,22200.0
2013-04-05 12:50:00,54.91,54.91,54.79,54.79,28800.0,48.854,48.854,48.7472,48.7472,28800.0
2013-04-05 13:00:00,54.84,54.94,54.79,54.93,18300.0,48.7917,48.8807,48.7472,48.8718,18300.0
2013-04-05 13:10:00,54.93,55.06,54.92,55.01,51300.0,48.8718,48.9874,48.8629,48.943,51300.0
2013-04-05 13:20:00,55.01,55.04,54.95,54.97,26400.0,48.943,48.9696,48.8896,48.9074,26400.0
2013-04-05 13:30:00,54.96,55.02,54.93,55.0,26700.0,48.8985,48.9518,48.8718,48.9341,26700.0
2013-04-05 13:40:00,54.99,55.07,54.94,55.02,27600.0,48.9252,48.9963,48.8807,48.9518,27600.0
2013-04-05 13:50:00,55.04,55.07,55.02,55.05,33300.0,48.9696,48.9963,48.9518,48.9785,33300.0
2013-04-05 14:00:00,55.05,55.17,55.03,55.14,48000.0,48.9785,49.0853,48.9607,49.0586,48000.0
2013-04-05 14:10:00,55.12,55.12,55.05,55.06,24000.0,49.0408,49.0408,48.9785,48.9874,24000.0
2013-04-05 14:20:00,55.06,55.07,55.0,55.02,12300.0,48.9874,48.9963,48.9341,48.9518,12300.0
2013-04-05 14:30:00,55.02,55.08,54.99,55.0,17400.0,48.9518,49.0052,48.9252,48.9341,17400.0
2013-04-05 14:40:00,54.99,55.05,54.97,55.05,11700.0,48.9252,48.9785,48.9074,48.9785,11700.0
2013-04-05 14:50:00,55.0,55.03,54.98,54.99,15600.0,48.9341,48.9607,48.9163,48.9252,15600.0
2013-04-05 15:00:00,54.96,55.01,54.94,55.0,32700.0,48.8985,48.943,48.8807,48.9341,32700.0
2013-04-05 15:10:00,54.99,55.05,54.99,55.01,31500.0,48.9252,48.9785,48.9252,48.943,31500.0
2013-04-05 15:20:00,55.01,55.06,54.95,55.03,36000.0,48.943,48.9874,48.8896,48.9607,36000.0
2013-04-05 15:30:00,55.03,55.18,55.0,55.1,58200.0,48.9607,49.0942,48.9341,49.023,58200.0
2013-04-05 15:40:00,55.11,55.18,55.1,55.15,150000.0,49.0319,49.0942,49.023,49.0675,150000.0
2013-04-05 15:50:00,55.15,55.29,55.13,55.27,214800.0,49.0675,49.1921,49.0497,49.1743,214800.0
2013-04-08 09:30:00,55.21,55.49,55.21,55.39,30300.0,49.1209,49.37,49.1209,49.281,30300.0
2013-04-08 09:40:00,55.36,55.36,55.19,55.24,45600.0,49.2544,49.2544,49.1031,49.1476,45600.0
2013-04-08 09:50:00,55.17,55.23,55.03,55.06,27300.0,49.0853,49.1387,48.9607,48.9874,27300.0
2013-04-08 10:00:00,55.11,55.11,54.89,54.96,44100.0,49.0319,49.0319,48.8362,48.8985,44100.0
2013-04-08 10:10:00,54.96,54.96,54.85,54.85,42300.0,48.8985,48.8985,48.8006,48.8006,42300.0
2013-04-08 10:20:00,54.83,54.99,54.78,54.99,33000.0,48.7828,48.9252,48.7383,48.9252,33000.0
2013-04-08 10:30:00,54.96,55.09,54.95,55.03,31800.0,48.8985,49.0141,48.8896,48.9607,31800.0
2013-04-08 10:40:00,54.99,55.08,54.98,55.01,26700.0,48.9252,49.0052,48.9163,48.943,26700.0
2013-04-08 10:50:00,55.0,55.12,54.93,54.96,16800.0,48.9341,49.0408,48.8718,48.8985,16800.0
2013-04-08 11:00:00,54.94,54.96,54.85,54.93,18000.0,48.8807,48.8985,48.8006,48.8718,18000.0
2013-04-08 11:10:00,54.92,55.11,54.89,54.99,47700.0,48.8629,49.0319,48.8362,48.9252,47700.0
2013-04-08 11:20:00,54.99,55.14,54.94,55.0,42000.0,48.9252,49.0586,48.8807,48.9341,42000.0
2013-04-08 11:30:00,54.97,55.08,54.96,55.07,13200.0,48.9074,49.0052,48.8985,48.9963,13200.0
2013-04-08 11:40:00,55.01,55.05,54.96,54.99,48600.0,48.943,48.9785,48.8985,48.9252,48600.0
2013-04-08 11:50:00,54.96,55.02,54.9,54.96,24000.0,48.8985,48.9518,48.8451,48.8985,24000.0
2013-04-08 12:00:00,54.98,55.02,54.97,55.0,12900.0,48.9163,48.9518,48.9074,48.9341,12900.0
2013-04-08 12:10:00,54.99,55.01,54.82,54.82,20700.0,48.9252,48.943,48.7739,48.7739,20700.0
2013-04-08 12:20:00,54.82,54.85,54.68,54.75,31200.0,48.7739,48.8006,48.6493,48.7116,31200.0
2013-04-08 12:30:00,54.76,54.86,54.76,54.81,20700.0,48.7205,48.8095,48.7205,48.765,20700.0
2013-04-08 12:40:00,54.82,54.83,54.75,54.76,22800.0,48.7739,48.7828,48.7116,48.7205,22800.0
2013-04-08 12:50:00,54.77,54.81,54.76,54.81,18600.0,48.7294,48.765,48.7205,48.765,18600.0
2013-04-08 13:00:00,54.81,54.9,54.8,54.85,18000.0,48.765,48.8451,48.7561,48.8006,18000.0
2013-04-08 13:10:00,54.86,54.93,54.85,54.87,27300.0,48.8095,48.8718,48.8006,48.8184,27300.0
2013-04-08 13:20:00,54.88,54.91,54.86,54.87,19200.0,48.8273,48.854,48.8095,48.8184,19200.0
2013-04-08 13:30:00,54.88,54.92,54.87,54.91,16500.0,48.8273,48.8629,48.8184,48.854,16500.0
2013-04-08 13:40:00,54.91,55.06,54.91,55.04,29400.0,48.854,48.9874,48.854,48.9696,29400.0
2013-04-08 13:50:00,55.04,55.19,55.03,55.16,30900.0,48.9696,49.1031,48.9607,49.0764,30900.0
2013-04-08 14:00:00,55.15,55.16,55.02,55.06,59700.0,49.0675,49.0764,48.9518,48.9874,59700.0
2013-04-08 14:10:00,55.06,55.18,55.06,55.17,25500.0,48.9874,49.0942,48.9874,49.0853,25500.0
2013-04-08 14:20:00,55.17,55.17,55.03,55.04,42600.0,49.0853,49.0853,48.9607,48.9696,42600.0
2013-04-08 14:30:00,55.04,55.07,55.02,55.04,30300.0,48.9696,48.9963,48.9518,48.9696,30300.0
2013-04-08 14:40:00,55.04,55.17,55.04,55.16,31800.0,48.9696,49.0853,48.9696,49.0764,31800.0
2013-04-08 14:50:00,55.15,55.25,55.13,55.25,30000.0,49.0675,49.1565,49.0497,49.1565,30000.0
2013-04-08 15:00:00,55.25,55.27,55.17,55.17,26700.0,49.1565,49.1743,49.0853,49.0853,26700.0
2013-04-08 15:10:00,55.17,55.22,55.11,55.19,40800.0,49.0853,49.1298,49.0319,49.1031,40800.0
2013-04-08 15:20:00,55.16,55.23,55.15,55.2,34200.0,49.0764,49.1387,49.0675,49.112,34200.0
2013-04-08 15:30:00,55.21,55.32,55.19,55.21,60300.0,49.1209,49.2188,49.1031,49.1209,60300.0
2013-04-08 15:40:00,55.2,55.33,55.2,55.3,56100.0,49.112,49.2277,49.112,49.201,56100.0
2013-04-08 15:50:00,55.3,55.35,55.18,55.26,249600.0,49.201,49.2455,49.0942,49.1654,249600.0
2013-04-09 09:30:00,55.42,55.42,54.95,54.95,32100.0,49.3077,49.3077,48.8896,48.8896,32100.0
2013-04-09 09:40:00,54.91,55.05,54.81,54.98,25800.0,48.854,48.9785,48.765,48.9163,25800.0
2013-04-09 09:50:00,55.03,55.03,54.83,54.84,9300.0,48.9607,48.9607,48.7828,48.7917,9300.0
2013-04-09 10:00:00,54.82,55.16,54.8,55.12,45900.0,48.7739,49.0764,48.7561,49.0408,45900.0
2013-04-09 10:10:00,55.14,55.2,55.02,55.02,23100.0,49.0586,49.112,48.9518,48.9518,23100.0
2013-04-09 10:20:00,55.04,55.22,55.01,55.17,45000.0,48.9696,49.1298,48.943,49.0853,45000.0
2013-04-09 10:30:00,55.21,55.3,55.14,55.14,77700.0,49.1209,49.201,49.0586,49.0586,77700.0
2013-04-09 10:40:00,55.12,55.12,54.91,55.07,39300.0,49.0408,49.0408,48.854,48.9963,39300.0
2013-04-09 10:50:00,55.05,55.05,54.97,55.0,43200.0,48.9785,48.9785,48.9074,48.9341,43200.0
2013-04-09 11:00:00,55.02,55.06,54.97,55.02,34200.0,48.9518,48.9874,48.9074,48.9518,34200.0
2013-04-09 11:10:00,55.06,55.17,55.01,55.01,18000.0,48.9874,49.0853,48.943,48.943,18000.0
2013-04-09 11:20:00,55.07,55.16,55.02,55.05,64500.0,48.9963,49.0764,48.9518,48.9785,64500.0
2013-04-09 11:30:00,55.11,55.17,55.06,55.14,25800.0,49.0319,49.0853,48.9874,49.0586,25800.0
2013-04-09 11:40:00,55.16,55.22,55.05,55.08,41400.0,49.0764,49.1298,48.9785,49.0052,41400.0
2013-04-09 11:50:00,55.09,55.17,55.06,55.14,37800.0,49.0141,49.0853,48.9874,49.0586,37800.0
2013-04-09 12:00:00,55.15,55.23,55.13,55.19,22500.0,49.0675,49.1387,49.0497,49.1031,22500.0
2013-04-09 12:10:00,55.22,55.31,55.21,55.27,29100.0,49.1298,49.2099,49.1209,49.1743,29100.0
2013-04-09 12:20:00,55.32,55.37,55.31,55.37,20700.0,49.2188,49.2632,49.2099,49.2632,20700.0
2013-04-09 12:30:00,55.37,55.46,55.31,55.31,36600.0,49.2632,49.3433,49.2099,49.2099,36600.0
2013-04-09 12:40:00,55.32,55.33,55.27,55.33,10200.0,49.2188,49.2277,49.1743,49.2277,10200.0
2013-04-09 12:50:00,55.31,55.34,55.14,55.15,53700.0,49.2099,49.2366,49.0586,49.0675,53700.0
2013-04-09 13:00:00,55.16,55.26,55.16,55.26,13800.0,49.0764,49.1654,49.0764,49.1654,13800.0
2013-04-09 13:10:00,55.24,55.32,55.19,55.3,20400.0,49.1476,49.2188,49.1031,49.201,20400.0
2013-04-09 13:20:00,55.33,55.38,55.28,55.32,73500.0,49.2277,49.2721,49.1832,49.2188,73500.0
2013-04-09 13:30:00,55.34,55.44,55.34,55.36,21000.0,49.2366,49.3255,49.2366,49.2544,21000.0
2013-04-09 13:40:00,55.4,55.48,55.37,55.46,21300.0,49.2899,49.3611,49.2632,49.3433,21300.0
2013-04-09 13:50:00,55.48,55.49,55.4,55.41,18900.0,49.3611,49.37,49.2899,49.2988,18900.0
2013-04-09 14:00:00,55.41,55.43,55.36,55.4,21600.0,49.2988,49.3166,49.2544,49.2899,21600.0
2013-04-09 14:10:00,55.41,55.44,55.35,55.41,19800.0,49.2988,49.3255,49.2455,49.2988,19800.0
2013-04-09 14:20:00,55.41,55.5,55.38,55.49,23100.0,49.2988,49.3789,49.2721,49.37,23100.0
2013-04-09 14:30:00,55.5,55.5,55.41,55.43,23100.0,49.3789,49.3789,49.2988,49.3166,23100.0
2013-04-09 14:40:00,55.44,55.55,55.42,55.53,21600.0,49.3255,49.4234,49.3077,49.4056,21600.0
2013-04-09 14:50:00,55.53,55.54,55.44,55.46,24300.0,49.4056,49.4145,49.3255,49.3433,24300.0
2013-04-09 15:00:00,55.46,55.55,55.41,55.41,37500.0,49.3433,49.4234,49.2988,49.2988,37500.0
2013-04-09 15:10:00,55.43,55.52,55.41,55.44,34800.0,49.3166,49.3967,49.2988,49.3255,34800.0
2013-04-09 15:20:00,55.43,55.47,55.38,55.38,30600.0,49.3166,49.3522,49.2721,49.2721,30600.0
2013-04-09 15:30:00,55.37,55.39,55.33,55.37,34800.0,49.2632,49.281,49.2277,49.2632,34800.0
2013-04-09 15:40:00,55.38,55.45,55.38,55.4,52800.0,49.2721,49.3344,49.2721,49.2899,52800.0
2013-04-09 15:50:00,55.42,55.47,55.36,55.45,123600.0,49.3077,49.3522,49.2544,49.3344,123600.0
2013-04-10 09:30:00,55.49,55.51,55.44,55.44,13800.0,49.37,49.3878,49.3255,49.3255,13800.0
2013-04-10 09:40:00,55.44,55.45,55.24,55.34,36000.0,49.3255,49.3344,49.1476,49.2366,36000.0
2013-04-10 09:50:00,55.4,55.41,55.27,55.41,28800.0,49.2899,49.2988,49.1743,49.2988,28800.0
2013-04-10 10:00:00,55.41,55.48,55.29,55.39,27900.0,49.2988,49.3611,49.1921,49.281,27900.0
2013-04-10 10:10:00,55.39,55.47,55.37,55.37,26400.0,49.281,49.3522,49.2632,49.2632,26400.0
2013-04-10 10:20:00,55.37,55.5,55.37,55.5,13800.0,49.2632,49.3789,49.2632,49.3789,13800.0
2013-04-10 10:30:00,55.54,55.59,55.51,55.54,17400.0,49.4145,49.459,49.3878,49.4145,17400.0
2013-04-10 10:40:00,55.56,55.73,55.53,55.73,15000.0,49.4323,49.5835,49.4056,49.5835,15000.0
2013-04-10 10:50:00,55.68,55.81,55.64,55.75,48300.0,49.5391,49.6547,49.5035,49.6013,48300.0
2013-04-10 11:00:00,55.75,55.79,55.69,55.77,9300.0,49.6013,49.6369,49.548,49.6191,9300.0
2013-04-10 11:10:00,55.77,55.78,55.64,55.69,18300.0,49.6191,49.628,49.5035,49.548,18300.0
2013-04-10 11:20:00,55.66,55.7,55.59,55.7,17100.0,49.5213,49.5569,49.459,49.5569,17100.0
2013-04-10 11:30:00,55.7,55.77,55.68,55.71,21600.0,49.5569,49.6191,49.5391,49.5657,21600.0
2013-04-10 11:40:00,55.74,55.88,55.73,55.77,36900.0,49.5924,49.717,49.5835,49.6191,36900.0
2013-04-10 11:50:00,55.76,55.88,55.74,55.75,23400.0,49.6102,49.717,49.5924,49.6013,23400.0
2013-04-10 12:00:00,55.76,55.83,55.73,55.78,27900.0,49.6102,49.6725,49.5835,49.628,27900.0
2013-04-10 12:10:00,55.77,55.87,55.76,55.85,54000.0,49.6191,49.7081,49.6102,49.6903,54000.0
2013-04-10 12:20:00,55.84,55.87,55.82,55.85,30900.0,49.6814,49.7081,49.6636,49.6903,30900.0
2013-04-10 12:30:00,55.86,55.93,55.83,55.91,26400.0,49.6992,49.7615,49.6725,49.7437,26400.0
2013-04-10 12:40:00,55.91,55.99,55.91,55.97,20700.0,49.7437,49.8149,49.7437,49.7971,20700.0
2013-04-10 12:50:00,55.96,56.0,55.92,56.0,38400.0,49.7882,49.8238,49.7526,49.8238,38400.0
2013-04-10 13:00:00,56.0,56.04,55.96,55.98,27300.0,49.8238,49.8594,49.7882,49.806,27300.0
2013-04-10 13:10:00,55.97,56.0,55.93,56.0,16500.0,49.7971,49.8238,49.7615,49.8238,16500.0
2013-04-10 13:20:00,56.02,56.04,55.94,56.0,33900.0,49.8416,49.8594,49.7704,49.8238,33900.0
2013-04-10 13:30:00,56.0,56.02,55.92,55.99,16800.0,49.8238,49.8416,49.7526,49.8149,16800.0
2013-04-10 13:40:00,56.0,56.1,56.0,56.07,26400.0,49.8238,49.9127,49.8238,49.886,26400.0
2013-04-10 13:50:00,56.07,56.15,56.04,56.15,24900.0,49.886,49.9572,49.8594,49.9572,24900.0
2013-04-10 14:00:00,56.13,56.15,56.06,56.07,28200.0,49.9394,49.9572,49.8771,49.886,28200.0
2013-04-10 14:10:00,56.06,56.06,55.96,56.04,27300.0,49.8771,49.8771,49.7882,49.8594,27300.0
2013-04-10 14:20:00,56.05,56.05,55.91,55.91,20400.0,49.8683,49.8683,49.7437,49.7437,20400.0
2013-04-10 14:30:00,55.92,56.04,55.89,56.04,18300.0,49.7526,49.8594,49.7259,49.8594,18300.0
2013-04-10 14:40:00,56.04,56.06,55.99,56.02,18000.0,49.8594,49.8771,49.8149,49.8416,18000.0
2013-04-10 14:50:00,56.01,56.05,55.97,55.98,20400.0,49.8327,49.8683,49.7971,49.806,20400.0
2013-04-10 15:00:00,55.96,56.0,55.9,55.92,16200.0,49.7882,49.8238,49.7348,49.7526,16200.0
2013-04-10 15:10:00,55.94,55.97,55.93,55.95,19200.0,49.7704,49.7971,49.7615,49.7793,19200.0
2013-04-10 15:20:00,55.96,56.0,55.95,55.98,31800.0,49.7882,49.8238,49.7793,49.806,31800.0
2013-04-10 15:30:00,55.96,56.0,55.94,55.95,45300.0,49.7882,49.8238,49.7704,49.7793,45300.0
2013-04-10 15:40:00,55.94,56.04,55.94,56.03,74700.0,49.7704,49.8594,49.7704,49.8505,74700.0
2013-04-10 15:50:00,56.02,56.08,56.01,56.07,180600.0,49.8416,49.8949,49.8327,49.886,180600.0
2013-04-11 09:30:00,56.06,56.13,55.88,56.09,44700.0,49.8771,49.9394,49.717,49.9038,44700.0
2013-04-11 09:40:00,56.08,56.27,56.08,56.22,39300.0,49.8949,50.064,49.8949,50.0195,39300.0
2013-04-11 09:50:00,56.22,56.37,56.21,56.23,55500.0,50.0195,50.153,50.0106,50.0284,55500.0
2013-04-11 10:00:00,56.21,56.5,56.19,56.5,31500.0,50.0106,50.2686,49.9928,50.2686,31500.0
2013-04-11 10:10:00,56.48,56.62,56.33,56.34,66000.0,50.2508,50.3754,50.1174,50.1263,66000.0
2013-04-11 10:20:00,56.36,56.43,56.33,56.4,50400.0,50.1441,50.2063,50.1174,50.1796,50400.0
2013-04-11 10:30:00,56.37,56.58,56.37,56.54,39600.0,50.153,50.3398,50.153,50.3042,39600.0
2013-04-11 10:40:00,56.54,56.69,56.54,56.68,54600.0,50.3042,50.4377,50.3042,50.4288,54600.0
2013-04-11 10:50:00,56.67,56.84,56.64,56.77,50700.0,50.4199,50.5711,50.3932,50.5088,50700.0
2013-04-11 11:00:00,56.78,56.87,56.73,56.87,48600.0,50.5177,50.5978,50.4733,50.5978,48600.0
2013-04-11 11:10:00,56.81,56.99,56.81,56.99,53100.0,50.5444,50.7046,50.5444,50.7046,53100.0
2013-04-11 11:20:00,57.02,57.08,56.93,57.03,35700.0,50.7313,50.7847,50.6512,50.7402,35700.0
2013-04-11 11:30:00,57.03,57.05,56.79,56.79,28200.0,50.7402,50.758,50.5266,50.5266,28200.0
2013-04-11 11:40:00,56.79,56.81,56.65,56.69,31500.0,50.5266,50.5444,50.4021,50.4377,31500.0
2013-04-11 11:50:00,56.68,56.69,56.64,56.64,23700.0,50.4288,50.4377,50.3932,50.3932,23700.0
2013-04-11 12:00:00,56.64,56.88,56.62,56.88,54900.0,50.3932,50.6067,50.3754,50.6067,54900.0
2013-04-11 12:10:00,56.89,56.89,56.73,56.76,29400.0,50.6156,50.6156,50.4733,50.4999,29400.0
2013-04-11 12:20:00,56.76,56.89,56.74,56.89,26100.0,50.4999,50.6156,50.4822,50.6156,26100.0
2013-04-11 12:30:00,56.86,56.93,56.84,56.91,19800.0,50.5889,50.6512,50.5711,50.6334,19800.0
2013-04-11 12:40:00,56.91,56.98,56.87,56.88,49500.0,50.6334,50.6957,50.5978,50.6067,49500.0
2013-04-11 12:50:00,56.89,57.04,56.89,57.02,50400.0,50.6156,50.7491,50.6156,50.7313,50400.0
2013-04-11 13:00:00,57.05,57.11,56.98,57.02,70800.0,50.758,50.8113,50.6957,50.7313,70800.0
2013-04-11 13:10:00,56.98,56.99,56.91,56.98,34500.0,50.6957,50.7046,50.6334,50.6957,34500.0
2013-04-11 13:20:00,56.99,57.03,56.93,57.01,52800.0,50.7046,50.7402,50.6512,50.7224,52800.0
2013-04-11 13:30:00,56.98,57.01,56.93,56.97,43200.0,50.6957,50.7224,50.6512,50.6868,43200.0
2013-04-11 13:40:00,56.96,56.97,56.86,56.96,33000.0,50.6779,50.6868,50.5889,50.6779,33000.0
2013-04-11 13:50:00,56.93,56.94,56.84,56.89,27000.0,50.6512,50.6601,50.5711,50.6156,27000.0
2013-04-11 14:00:00,56.87,56.98,56.87,56.98,48000.0,50.5978,50.6957,50.5978,50.6957,48000.0
2013-04-11 14:10:00,56.96,56.96,56.82,56.82,48000.0,50.6779,50.6779,50.5533,50.5533,48000.0
2013-04-11 14:20:00,56.8,56.96,56.8,56.95,55500.0,50.5355,50.6779,50.5355,50.669,55500.0
2013-04-11 14:30:00,56.93,57.1,56.92,57.06,59100.0,50.6512,50.8024,50.6423,50.7669,59100.0
2013-04-11 14:40:00,57.05,57.11,57.0,57.09,42600.0,50.758,50.8113,50.7135,50.7935,42600.0
2013-04-11 14:50:00,57.08,57.2,57.07,57.17,51000.0,50.7847,50.8914,50.7758,50.8647,51000.0
2013-04-11 15:00:00,57.21,57.21,57.0,57.04,63900.0,50.9003,50.9003,50.7135,50.7491,63900.0
2013-04-11 15:10:00,57.01,57.08,56.93,56.94,46200.0,50.7224,50.7847,50.6512,50.6601,46200.0
2013-04-11 15:20:00,56.93,56.97,56.84,56.94,102000.0,50.6512,50.6868,50.5711,50.6601,102000.0
2013-04-11 15:30:00,56.94,57.01,56.88,56.9,79500.0,50.6601,50.7224,50.6067,50.6245,79500.0
2013-04-11 15:40:00,56.9,57.0,56.82,56.96,127800.0,50.6245,50.7135,50.5533,50.6779,127800.0
2013-04-11 15:50:00,56.97,57.07,56.88,57.0,210900.0,50.6868,50.7758,50.6067,50.7135,210900.0
2013-04-12 09:30:00,56.75,57.27,56.49,56.51,235200.0,50.491,50.9537,50.2597,50.2775,235200.0
2013-04-12 09:40:00,56.51,56.74,56.5,56.72,81900.0,50.2775,50.4822,50.2686,50.4644,81900.0
2013-04-12 09:50:00,56.73,56.97,56.71,56.97,77700.0,50.4733,50.6868,50.4555,50.6868,77700.0
2013-04-12 10:00:00,56.93,56.93,56.81,56.91,84300.0,50.6512,50.6512,50.5444,50.6334,84300.0
2013-04-12 10:10:00,56.91,56.91,56.75,56.83,44700.0,50.6334,50.6334,50.491,50.5622,44700.0
2013-04-12 10:20:00,56.82,56.95,56.82,56.88,25200.0,50.5533,50.669,50.5533,50.6067,25200.0
2013-04-12 10:30:00,56.9,56.9,56.74,56.77,39900.0,50.6245,50.6245,50.4822,50.5088,39900.0
2013-04-12 10:40:00,56.78,56.79,56.63,56.67,50400.0,50.5177,50.5266,50.3843,50.4199,50400.0
2013-04-12 10:50:00,56.7,56.87,56.7,56.76,33000.0,50.4466,50.5978,50.4466,50.4999,33000.0
2013-04-12 11:00:00,56.73,56.78,56.63,56.63,43200.0,50.4733,50.5177,50.3843,50.3843,43200.0
2013-04-12 11:10:00,56.64,56.83,56.64,56.76,24000.0,50.3932,50.5622,50.3932,50.4999,24000.0
2013-04-12 11:20:00,56.72,56.82,56.72,56.81,26700.0,50.4644,50.5533,50.4644,50.5444,26700.0
2013-04-12 11:30:00,56.79,56.82,56.73,56.73,50100.0,50.5266,50.5533,50.4733,50.4733,50100.0
2013-04-12 11:40:00,56.74,56.78,56.71,56.77,21000.0,50.4822,50.5177,50.4555,50.5088,21000.0
2013-04-12 11:50:00,56.77,56.81,56.7,56.76,55200.0,50.5088,50.5444,50.4466,50.4999,55200.0
2013-04-12 12:00:00,56.77,56.77,56.58,56.67,45300.0,50.5088,50.5088,50.3398,50.4199,45300.0
2013-04-12 12:10:00,56.68,56.7,56.6,56.61,23700.0,50.4288,50.4466,50.3576,50.3665,23700.0
2013-04-12 12:20:00,56.61,56.63,56.53,56.62,33300.0,50.3665,50.3843,50.2953,50.3754,33300.0
2013-04-12 12:30:00,56.63,56.74,56.63,56.73,15600.0,50.3843,50.4822,50.3843,50.4733,15600.0
2013-04-12 12:40:00,56.74,56.76,56.69,56.71,26700.0,50.4822,50.4999,50.4377,50.4555,26700.0
2013-04-12 12:50:00,56.71,56.79,56.71,56.71,16200.0,50.4555,50.5266,50.4555,50.4555,16200.0
2013-04-12 13:00:00,56.72,56.83,56.72,56.83,21900.0,50.4644,50.5622,50.4644,50.5622,21900.0
2013-04-12 13:10:00,56.81,56.81,56.75,56.76,22800.0,50.5444,50.5444,50.491,50.4999,22800.0
2013-04-12 13:20:00,56.77,56.79,56.71,56.71,28200.0,50.5088,50.5266,50.4555,50.4555,28200.0
2013-04-12 13:30:00,56.73,56.76,56.72,56.72,13500.0,50.4733,50.4999,50.4644,50.4644,13500.0
2013-04-12 13:40:00,56.72,56.76,56.68,56.72,10800.0,50.4644,50.4999,50.4288,50.4644,10800.0
2013-04-12 13:50:00,56.73,56.77,56.69,56.74,28500.0,50.4733,50.5088,50.4377,50.4822,28500.0
2013-04-12 14:00:00,56.75,56.75,56.71,56.72,17400.0,50.491,50.491,50.4555,50.4644,17400.0
2013-04-12 14:10:00,56.72,56.75,56.7,56.73,17700.0,50.4644,50.491,50.4466,50.4733,17700.0
2013-04-12 14:20:00,56.72,56.76,56.7,56.74,32400.0,50.4644,50.4999,50.4466,50.4822,32400.0
2013-04-12 14:30:00,56.73,56.82,56.73,56.82,30300.0,50.4733,50.5533,50.4733,50.5533,30300.0
2013-04-12 14:40:00,56.82,56.83,56.79,56.81,15300.0,50.5533,50.5622,50.5266,50.5444,15300.0
2013-04-12 14:50:00,56.81,56.86,56.79,56.86,24600.0,50.5444,50.5889,50.5266,50.5889,24600.0
2013-04-12 15:00:00,56.86,56.9,56.84,56.89,30300.0,50.5889,50.6245,50.5711,50.6156,30300.0
2013-04-12 15:10:00,56.87,56.96,56.85,56.91,34500.0,50.5978,50.6779,50.58,50.6334,34500.0
2013-04-12 15:20:00,56.89,56.91,56.88,56.91,22800.0,50.6156,50.6334,50.6067,50.6334,22800.0
2013-04-12 15:30:00,56.92,56.98,56.91,56.93,58200.0,50.6423,50.6957,50.6334,50.6512,58200.0
2013-04-12 15:40:00,56.93,56.98,56.91,56.93,69900.0,50.6512,50.6957,50.6334,50.6512,69900.0
2013-04-12 15:50:00,56.93,56.95,56.87,56.91,192000.0,50.6512,50.669,50.5978,50.6334,192000.0
2013-04-15 09:30:00,57.54,58.06,57.2,58.06,226200.0,51.1939,51.6566,50.8914,51.6566,226200.0
2013-04-15 09:40:00,58.0,58.29,57.87,58.01,200700.0,51.6032,51.8612,51.4875,51.6121,200700.0
2013-04-15 09:50:00,58.0,58.02,57.92,57.95,134700.0,51.6032,51.621,51.532,51.5587,134700.0
2013-04-15 10:00:00,57.94,57.98,57.49,57.67,296400.0,51.5498,51.5854,51.1494,51.3096,296400.0
2013-04-15 10:10:00,57.67,57.69,57.54,57.56,136500.0,51.3096,51.3274,51.1939,51.2117,136500.0
2013-04-15 10:20:00,57.56,57.58,57.47,57.56,180300.0,51.2117,51.2295,51.1316,51.2117,180300.0
2013-04-15 10:30:00,57.57,57.73,57.51,57.67,130500.0,51.2206,51.363,51.1672,51.3096,130500.0
2013-04-15 10:40:00,57.65,57.89,57.6,57.83,128700.0,51.2918,51.5053,51.2473,51.4519,128700.0
2013-04-15 10:50:00,57.81,57.83,57.6,57.71,47400.0,51.4341,51.4519,51.2473,51.3452,47400.0
2013-04-15 11:00:00,57.7,57.72,57.61,57.66,50400.0,51.3363,51.3541,51.2562,51.3007,50400.0
2013-04-15 11:10:00,57.63,57.68,57.59,57.64,41100.0,51.274,51.3185,51.2384,51.2829,41100.0
2013-04-15 11:20:00,57.63,57.68,57.62,57.66,85200.0,51.274,51.3185,51.2651,51.3007,85200.0
2013-04-15 11:30:00,57.65,57.73,57.55,57.68,123000.0,51.2918,51.363,51.2028,51.3185,123000.0
2013-04-15 11:40:00,57.66,57.79,57.61,57.69,45600.0,51.3007,51.4163,51.2562,51.3274,45600.0
2013-04-15 11:50:00,57.67,57.7,57.5,57.55,118800.0,51.3096,51.3363,51.1583,51.2028,118800.0
2013-04-15 12:00:00,57.58,57.6,57.42,57.5,87900.0,51.2295,51.2473,51.0872,51.1583,87900.0
2013-04-15 12:10:00,57.5,57.52,57.47,57.47,26700.0,51.1583,51.1761,51.1316,51.1316,26700.0
2013-04-15 12:20:00,57.48,57.51,57.33,57.34,49500.0,51.1405,51.1672,51.0071,51.016,49500.0
2013-04-15 12:30:00,57.3,57.32,57.25,57.27,33000.0,50.9804,50.9982,50.9359,50.9537,33000.0
2013-04-15 12:40:00,57.27,57.36,57.22,57.32,30600.0,50.9537,51.0338,50.9092,50.9982,30600.0
2013-04-15 12:50:00,57.29,57.29,56.97,57.06,54600.0,50.9715,50.9715,50.6868,50.7669,54600.0
2013-04-15 13:00:00,57.06,57.11,56.99,57.01,46800.0,50.7669,50.8113,50.7046,50.7224,46800.0
2013-04-15 13:10:00,56.99,57.07,56.98,57.04,52200.0,50.7046,50.7758,50.6957,50.7491,52200.0
2013-04-15 13:20:00,57.04,57.04,56.93,57.0,53400.0,50.7491,50.7491,50.6512,50.7135,53400.0
2013-04-15 13:30:00,56.99,57.02,56.89,56.94,55200.0,50.7046,50.7313,50.6156,50.6601,55200.0
2013-04-15 13:40:00,56.95,56.95,56.8,56.83,40800.0,50.669,50.669,50.5355,50.5622,40800.0
2013-04-15 13:50:00,56.83,56.83,56.71,56.75,35100.0,50.5622,50.5622,50.4555,50.491,35100.0
2013-04-15 14:00:00,56.76,56.77,56.69,56.71,45600.0,50.4999,50.5088,50.4377,50.4555,45600.0
2013-04-15 14:10:00,56.71,56.72,56.52,56.56,47700.0,50.4555,50.4644,50.2864,50.322,47700.0
2013-04-15 14:20:00,56.56,56.75,56.56,56.66,39600.0,50.322,50.491,50.322,50.411,39600.0
2013-04-15 14:30:00,56.67,56.76,56.62,56.7,50400.0,50.4199,50.4999,50.3754,50.4466,50400.0
2013-04-15 14:40:00,56.7,56.88,56.69,56.8,56700.0,50.4466,50.6067,50.4377,50.5355,56700.0
2013-04-15 14:50:00,56.81,56.83,56.55,56.56,63900.0,50.5444,50.5622,50.3131,50.322,63900.0
2013-04-15 15:00:00,56.55,56.65,56.43,56.47,100800.0,50.3131,50.4021,50.2063,50.2419,100800.0
2013-04-15 15:10:00,56.48,56.49,56.37,56.46,75900.0,50.2508,50.2597,50.153,50.233,75900.0
2013-04-15 15:20:00,56.45,56.5,56.26,56.29,115200.0,50.2241,50.2686,50.0551,50.0818,115200.0
2013-04-15 15:30:00,56.29,56.35,56.12,56.19,74100.0,50.0818,50.1352,49.9305,49.9928,74100.0
2013-04-15 15:40:00,56.2,56.36,56.2,56.3,126900.0,50.0017,50.1441,50.0017,50.0907,126900.0
2013-04-15 15:50:00,56.3,56.43,56.21,56.22,198300.0,50.0907,50.2063,50.0106,50.0195,198300.0
2013-04-16 09:30:00,56.58,57.49,56.58,57.49,116100.0,50.3398,51.1494,50.3398,51.1494,116100.0
2013-04-16 09:40:00,57.41,57.57,56.97,57.11,148800.0,51.0783,51.2206,50.6868,50.8113,148800.0
2013-04-16 09:50:00,57.09,57.31,57.05,57.26,80100.0,50.7935,50.9893,50.758,50.9448,80100.0
2013-04-16 10:00:00,57.25,57.29,57.02,57.22,154500.0,50.9359,50.9715,50.7313,50.9092,154500.0
2013-04-16 10:10:00,57.25,57.33,57.15,57.27,65400.0,50.9359,51.0071,50.8469,50.9537,65400.0
2013-04-16 10:20:00,57.22,57.47,57.22,57.37,132300.0,50.9092,51.1316,50.9092,51.0427,132300.0
2013-04-16 10:30:00,57.39,57.58,57.31,57.56,120300.0,51.0605,51.2295,50.9893,51.2117,120300.0
2013-04-16 10:40:00,57.52,57.69,57.52,57.65,86700.0,51.1761,51.3274,51.1761,51.2918,86700.0
2013-04-16 10:50:00,57.65,57.72,57.59,57.69,96000.0,51.2918,51.3541,51.2384,51.3274,96000.0
2013-04-16 11:00:00,57.66,58.11,57.66,57.79,132300.0,51.3007,51.7011,51.3007,51.4163,132300.0
2013-04-16 11:10:00,57.81,57.83,57.6,57.72,110400.0,51.4341,51.4519,51.2473,51.3541,110400.0
2013-04-16 11:20:00,57.71,57.74,57.64,57.73,109800.0,51.3452,51.3719,51.2829,51.363,109800.0
2013-04-16 11:30:00,57.74,58.16,57.71,58.12,121800.0,51.3719,51.7455,51.3452,51.71,121800.0
2013-04-16 11:40:00,58.09,58.1,57.9,57.9,95700.0,51.6833,51.6922,51.5142,51.5142,95700.0
2013-04-16 11:50:00,57.9,58.02,57.9,58.02,74100.0,51.5142,51.621,51.5142,51.621,74100.0
2013-04-16 12:00:00,58.0,58.14,57.98,58.14,60300.0,51.6032,51.7277,51.5854,51.7277,60300.0
2013-04-16 12:10:00,58.16,58.23,58.09,58.16,72600.0,51.7455,51.8078,51.6833,51.7455,72600.0
2013-04-16 12:20:00,58.15,58.27,58.1,58.1,247500.0,51.7366,51.8434,51.6922,51.6922,247500.0
2013-04-16 12:30:00,58.12,58.12,57.97,58.01,152700.0,51.71,51.71,51.5765,51.6121,152700.0
2013-04-16 12:40:00,58.04,58.13,57.96,58.09,30000.0,51.6388,51.7188,51.5676,51.6833,30000.0
2013-04-16 12:50:00,58.08,58.23,58.07,58.23,75000.0,51.6744,51.8078,51.6655,51.8078,75000.0
2013-04-16 13:00:00,58.24,58.3,58.17,58.28,43200.0,51.8167,51.8701,51.7544,51.8523,43200.0
2013-04-16 13:10:00,58.28,58.49,58.27,58.4,429600.0,51.8523,52.0391,51.8434,51.9591,429600.0
2013-04-16 13:20:00,58.43,58.43,58.19,58.3,193800.0,51.9858,51.9858,51.7722,51.8701,193800.0
2013-04-16 13:30:00,58.32,58.32,58.18,58.19,91500.0,51.8879,51.8879,51.7633,51.7722,91500.0
2013-04-16 13:40:00,58.18,58.19,58.03,58.06,76200.0,51.7633,51.7722,51.6299,51.6566,76200.0
2013-04-16 13:50:00,58.07,58.08,58.02,58.05,76500.0,51.6655,51.6744,51.621,51.6477,76500.0
2013-04-16 14:00:00,58.06,58.1,58.04,58.05,47700.0,51.6566,51.6922,51.6388,51.6477,47700.0
2013-04-16 14:10:00,58.06,58.14,57.98,58.13,72900.0,51.6566,51.7277,51.5854,51.7188,72900.0
2013-04-16 14:20:00,58.11,58.13,57.93,57.99,96600.0,51.7011,51.7188,51.5409,51.5943,96600.0
2013-04-16 14:30:00,57.98,58.02,57.83,57.94,158700.0,51.5854,51.621,51.4519,51.5498,158700.0
2013-04-16 14:40:00,57.95,58.02,57.93,57.97,76800.0,51.5587,51.621,51.5409,51.5765,76800.0
2013-04-16 14:50:00,57.97,58.01,57.81,57.81,90300.0,51.5765,51.6121,51.4341,51.4341,90300.0
2013-04-16 15:00:00,57.81,57.87,57.75,57.78,50700.0,51.4341,51.4875,51.3808,51.4074,50700.0
2013-04-16 15:10:00,57.78,58.04,57.77,58.01,88200.0,51.4074,51.6388,51.3986,51.6121,88200.0
2013-04-16 15:20:00,58.01,58.16,58.0,58.1,106500.0,51.6121,51.7455,51.6032,51.6922,106500.0
2013-04-16 15:30:00,58.11,58.16,58.07,58.16,88500.0,51.7011,51.7455,51.6655,51.7455,88500.0
2013-04-16 15:40:00,58.16,58.27,58.14,58.21,107400.0,51.7455,51.8434,51.7277,51.79,107400.0
2013-04-16 15:50:00,58.21,58.26,58.11,58.17,240300.0,51.79,51.8345,51.7011,51.7544,240300.0
2013-04-17 09:30:00,57.93,58.0,57.65,57.72,243300.0,51.5409,51.6032,51.2918,51.3541,243300.0
2013-04-17 09:40:00,57.7,58.09,57.53,58.05,171900.0,51.3363,51.6833,51.185,51.6477,171900.0
2013-04-17 09:50:00,57.98,58.28,57.97,58.21,258600.0,51.5854,51.8523,51.5765,51.79,258600.0
2013-04-17 10:00:00,58.16,58.27,58.03,58.09,289200.0,51.7455,51.8434,51.6299,51.6833,289200.0
2013-04-17 10:10:00,58.04,58.18,57.93,58.11,148200.0,51.6388,51.7633,51.5409,51.7011,148200.0
2013-04-17 10:20:00,58.05,58.05,57.76,57.77,109200.0,51.6477,51.6477,51.3897,51.3986,109200.0
2013-04-17 10:30:00,57.79,58.2,57.71,58.06,303900.0,51.4163,51.7811,51.3452,51.6566,303900.0
2013-04-17 10:40:00,58.02,58.1,57.8,58.03,136200.0,51.621,51.6922,51.4252,51.6299,136200.0
2013-04-17 10:50:00,58.03,58.04,57.89,57.93,93900.0,51.6299,51.6388,51.5053,51.5409,93900.0
2013-04-17 11:00:00,57.95,58.0,57.86,57.89,132900.0,51.5587,51.6032,51.4786,51.5053,132900.0
2013-04-17 11:10:00,57.9,57.9,57.17,57.51,135300.0,51.5142,51.5142,50.8647,51.1672,135300.0
2013-04-17 11:20:00,57.51,57.67,57.41,57.66,176700.0,51.1672,51.3096,51.0783,51.3007,176700.0
2013-04-17 11:30:00,57.68,57.73,57.38,57.64,160800.0,51.3185,51.363,51.0516,51.2829,160800.0
2013-04-17 11:40:00,57.64,57.67,57.53,57.58,34500.0,51.2829,51.3096,51.185,51.2295,34500.0
2013-04-17 11:50:00,57.58,57.65,57.46,57.48,28800.0,51.2295,51.2918,51.1227,51.1405,28800.0
2013-04-17 12:00:00,57.48,57.58,57.4,57.48,66300.0,51.1405,51.2295,51.0694,51.1405,66300.0
2013-04-17 12:10:00,57.48,57.48,57.25,57.37,28200.0,51.1405,51.1405,50.9359,51.0427,28200.0
2013-04-17 12:20:00,57.32,57.37,57.04,57.07,49200.0,50.9982,51.0427,50.7491,50.7758,49200.0
2013-04-17 12:30:00,57.15,57.22,57.11,57.16,31800.0,50.8469,50.9092,50.8113,50.8558,31800.0
2013-04-17 12:40:00,57.15,57.23,57.09,57.22,78000.0,50.8469,50.9181,50.7935,50.9092,78000.0
2013-04-17 12:50:00,57.22,57.39,57.2,57.36,35400.0,50.9092,51.0605,50.8914,51.0338,35400.0
2013-04-17 13:00:00,57.36,57.49,57.33,57.35,55500.0,51.0338,51.1494,51.0071,51.0249,55500.0
2013-04-17 13:10:00,57.36,57.4,57.22,57.3,36300.0,51.0338,51.0694,50.9092,50.9804,36300.0
2013-04-17 13:20:00,57.28,57.55,57.28,57.54,27900.0,50.9626,51.2028,50.9626,51.1939,27900.0
2013-04-17 13:30:00,57.54,57.67,57.51,57.67,115500.0,51.1939,51.3096,51.1672,51.3096,115500.0
2013-04-17 13:40:00,57.67,57.96,57.67,57.88,117600.0,51.3096,51.5676,51.3096,51.4964,117600.0
2013-04-17 13:50:00,57.87,57.87,57.53,57.58,107400.0,51.4875,51.4875,51.185,51.2295,107400.0
2013-04-17 14:00:00,57.57,57.7,57.47,57.62,73800.0,51.2206,51.3363,51.1316,51.2651,73800.0
2013-04-17 14:10:00,57.62,57.67,57.5,57.53,42900.0,51.2651,51.3096,51.1583,51.185,42900.0
2013-04-17 14:20:00,57.55,57.65,57.45,57.49,44400.0,51.2028,51.2918,51.1138,51.1494,44400.0
2013-04-17 14:30:00,57.5,57.53,57.27,57.34,60900.0,51.1583,51.185,50.9537,51.016,60900.0
2013-04-17 14:40:00,57.38,57.41,57.18,57.21,51600.0,51.0516,51.0783,50.8736,50.9003,51600.0
2013-04-17 14:50:00,57.25,57.56,57.22,57.48,50700.0,50.9359,51.2117,50.9092,51.1405,50700.0
2013-04-17 15:00:00,57.45,57.72,57.45,57.72,54300.0,51.1138,51.3541,51.1138,51.3541,54300.0
2013-04-17 15:10:00,57.68,57.78,57.53,57.68,71700.0,51.3185,51.4074,51.185,51.3185,71700.0
2013-04-17 15:20:00,57.68,57.76,57.51,57.63,138900.0,51.3185,51.3897,51.1672,51.274,138900.0
2013-04-17 15:30:00,57.66,57.67,57.37,57.48,135600.0,51.3007,51.3096,51.0427,51.1405,135600.0
2013-04-17 15:40:00,57.5,57.5,57.22,57.3,178200.0,51.1583,51.1583,50.9092,50.9804,178200.0
2013-04-17 15:50:00,57.31,57.32,56.83,56.95,630600.0,50.9893,50.9982,50.5622,50.669,630600.0
2013-04-18 09:30:00,56.66,58.25,56.2,57.3,457800.0,50.411,51.8256,50.0017,50.9804,457800.0
2013-04-18 09:40:00,57.3,57.83,56.57,57.67,293400.0,50.9804,51.4519,50.3309,51.3096,293400.0
2013-04-18 09:50:00,57.67,57.82,57.6,57.67,130200.0,51.3096,51.443,51.2473,51.3096,130200.0
2013-04-18 10:00:00,57.67,57.78,57.42,57.48,255000.0,51.3096,51.4074,51.0872,51.1405,255000.0
2013-04-18 10:10:00,57.45,57.67,57.42,57.65,231600.0,51.1138,51.3096,51.0872,51.2918,231600.0
2013-04-18 10:20:00,57.63,58.08,57.54,58.01,90900.0,51.274,51.6744,51.1939,51.6121,90900.0
2013-04-18 10:30:00,57.97,58.32,57.92,58.25,236400.0,51.5765,51.8879,51.532,51.8256,236400.0
2013-04-18 10:40:00,58.26,58.26,57.96,58.17,169500.0,51.8345,51.8345,51.5676,51.7544,169500.0
2013-04-18 10:50:00,58.17,58.31,58.09,58.18,129900.0,51.7544,51.879,51.6833,51.7633,129900.0
2013-04-18 11:00:00,58.17,58.63,58.15,58.6,129900.0,51.7544,52.1637,51.7366,52.137,129900.0
2013-04-18 11:10:00,58.58,58.64,58.33,58.45,114600.0,52.1192,52.1726,51.8968,52.0036,114600.0
2013-04-18 11:20:00,58.42,58.6,58.38,58.6,66600.0,51.9769,52.137,51.9413,52.137,66600.0
2013-04-18 11:30:00,58.6,59.0,58.43,58.56,174600.0,52.137,52.4929,51.9858,52.1014,174600.0
2013-04-18 11:40:00,58.55,58.67,57.67,57.83,326700.0,52.0925,52.1993,51.3096,51.4519,326700.0
2013-04-18 11:50:00,57.91,58.31,57.78,58.31,127500.0,51.5231,51.879,51.4074,51.879,127500.0
2013-04-18 12:00:00,58.21,58.27,58.0,58.2,95100.0,51.79,51.8434,51.6032,51.7811,95100.0
2013-04-18 12:10:00,58.14,58.35,58.14,58.19,195300.0,51.7277,51.9146,51.7277,51.7722,195300.0
2013-04-18 12:20:00,58.19,58.23,58.06,58.17,113700.0,51.7722,51.8078,51.6566,51.7544,113700.0
2013-04-18 12:30:00,58.13,58.25,58.08,58.15,42300.0,51.7188,51.8256,51.6744,51.7366,42300.0
2013-04-18 12:40:00,58.16,58.32,58.12,58.24,77100.0,51.7455,51.8879,51.71,51.8167,77100.0
2013-04-18 12:50:00,58.21,58.29,58.18,58.21,42300.0,51.79,51.8612,51.7633,51.79,42300.0
2013-04-18 13:00:00,58.2,58.24,58.16,58.21,42300.0,51.7811,51.8167,51.7455,51.79,42300.0
2013-04-18 13:10:00,58.2,58.28,58.12,58.15,46200.0,51.7811,51.8523,51.71,51.7366,46200.0
2013-04-18 13:20:00,58.14,58.29,58.08,58.26,73500.0,51.7277,51.8612,51.6744,51.8345,73500.0
2013-04-18 13:30:00,58.28,58.36,58.18,58.35,47400.0,51.8523,51.9235,51.7633,51.9146,47400.0
2013-04-18 13:40:00,58.33,58.34,58.2,58.28,45000.0,51.8968,51.9057,51.7811,51.8523,45000.0
2013-04-18 13:50:00,58.27,58.39,58.18,58.37,56700.0,51.8434,51.9502,51.7633,51.9324,56700.0
2013-04-18 14:00:00,58.36,58.38,58.28,58.3,72600.0,51.9235,51.9413,51.8523,51.8701,72600.0
2013-04-18 14:10:00,58.31,58.33,58.17,58.24,56700.0,51.879,51.8968,51.7544,51.8167,56700.0
2013-04-18 14:20:00,58.26,58.3,58.08,58.26,57000.0,51.8345,51.8701,51.6744,51.8345,57000.0
2013-04-18 14:30:00,58.25,58.37,58.08,58.28,65400.0,51.8256,51.9324,51.6744,51.8523,65400.0
2013-04-18 14:40:00,58.28,58.32,58.11,58.12,60000.0,51.8523,51.8879,51.7011,51.71,60000.0
2013-04-18 14:50:00,58.11,58.28,58.07,58.17,57900.0,51.7011,51.8523,51.6655,51.7544,57900.0
2013-04-18 15:00:00,58.18,58.24,58.09,58.09,196500.0,51.7633,51.8167,51.6833,51.6833,196500.0
2013-04-18 15:10:00,58.11,58.34,58.11,58.27,100500.0,51.7011,51.9057,51.7011,51.8434,100500.0
2013-04-18 15:20:00,58.28,58.3,58.14,58.19,66600.0,51.8523,51.8701,51.7277,51.7722,66600.0
2013-04-18 15:30:00,58.21,58.36,58.21,58.33,114000.0,51.79,51.9235,51.79,51.8968,114000.0
2013-04-18 15:40:00,58.33,58.41,58.29,58.33,239100.0,51.8968,51.968,51.8612,51.8968,239100.0
2013-04-18 15:50:00,58.33,58.41,58.3,58.34,276600.0,51.8968,51.968,51.8701,51.9057,276600.0
2013-04-19 09:30:00,58.33,58.84,58.19,58.73,205800.0,51.8968,52.3505,51.7722,52.2527,205800.0
2013-04-19 09:40:00,58.66,58.92,58.63,58.76,78000.0,52.1904,52.4217,52.1637,52.2794,78000.0
2013-04-19 09:50:00,58.76,59.16,58.75,59.14,90000.0,52.2794,52.6352,52.2705,52.6175,90000.0
2013-04-19 10:00:00,59.16,59.25,59.03,59.2,70200.0,52.6352,52.7153,52.5196,52.6708,70200.0
2013-04-19 10:10:00,59.16,59.35,59.14,59.25,72000.0,52.6352,52.8043,52.6175,52.7153,72000.0
2013-04-19 10:20:00,59.25,59.25,58.9,59.0,123000.0,52.7153,52.7153,52.4039,52.4929,123000.0
2013-04-19 10:30:00,59.02,59.02,58.88,59.02,254100.0,52.5107,52.5107,52.3861,52.5107,254100.0
2013-04-19 10:40:00,59.02,59.14,58.97,59.08,93300.0,52.5107,52.6175,52.4662,52.5641,93300.0
2013-04-19 10:50:00,59.08,59.11,59.04,59.08,84900.0,52.5641,52.5908,52.5285,52.5641,84900.0
2013-04-19 11:00:00,59.08,59.12,58.97,59.01,107100.0,52.5641,52.5997,52.4662,52.5018,107100.0
2013-04-19 11:10:00,59.03,59.18,58.97,59.17,164400.0,52.5196,52.653,52.4662,52.6441,164400.0
2013-04-19 11:20:00,59.18,59.2,59.12,59.16,81300.0,52.653,52.6708,52.5997,52.6352,81300.0
2013-04-19 11:30:00,59.17,59.2,59.16,59.17,62700.0,52.6441,52.6708,52.6352,52.6441,62700.0
2013-04-19 11:40:00,59.17,59.43,59.15,59.35,175800.0,52.6441,52.8755,52.6264,52.8043,175800.0
2013-04-19 11:50:00,59.37,59.46,59.32,59.42,43800.0,52.8221,52.9022,52.7776,52.8666,43800.0
2013-04-19 12:00:00,59.43,59.46,59.39,59.43,78300.0,52.8755,52.9022,52.8399,52.8755,78300.0
2013-04-19 12:10:00,59.43,59.5,59.42,59.49,154200.0,52.8755,52.9378,52.8666,52.9289,154200.0
2013-04-19 12:20:00,59.44,59.58,59.44,59.55,27900.0,52.8844,53.0089,52.8844,52.9822,27900.0
2013-04-19 12:30:00,59.55,59.66,59.54,59.6,132900.0,52.9822,53.0801,52.9733,53.0267,132900.0
2013-04-19 12:40:00,59.59,59.63,59.42,59.43,37800.0,53.0178,53.0534,52.8666,52.8755,37800.0
2013-04-19 12:50:00,59.43,59.45,59.38,59.45,39900.0,52.8755,52.8933,52.831,52.8933,39900.0
2013-04-19 13:00:00,59.45,59.59,59.44,59.49,43500.0,52.8933,53.0178,52.8844,52.9289,43500.0
2013-04-19 13:10:00,59.53,59.58,59.43,59.57,60900.0,52.9644,53.0089,52.8755,53.0,60900.0
2013-04-19 13:20:00,59.59,59.68,59.56,59.64,104400.0,53.0178,53.0979,52.9911,53.0623,104400.0
2013-04-19 13:30:00,59.66,59.66,59.48,59.49,36900.0,53.0801,53.0801,52.92,52.9289,36900.0
2013-04-19 13:40:00,59.49,59.62,59.49,59.59,40800.0,52.9289,53.0445,52.9289,53.0178,40800.0
2013-04-19 13:50:00,59.58,59.65,59.57,59.65,44700.0,53.0089,53.0712,53.0,53.0712,44700.0
2013-04-19 14:00:00,59.64,59.7,59.63,59.68,75300.0,53.0623,53.1157,53.0534,53.0979,75300.0
2013-04-19 14:10:00,59.68,59.76,59.66,59.74,73500.0,53.0979,53.1691,53.0801,53.1513,73500.0
2013-04-19 14:20:00,59.75,59.91,59.74,59.89,231900.0,53.1602,53.3025,53.1513,53.2847,231900.0
2013-04-19 14:30:00,59.88,59.94,59.83,59.86,92700.0,53.2758,53.3292,53.2314,53.258,92700.0
2013-04-19 14:40:00,59.85,59.89,59.8,59.87,44700.0,53.2491,53.2847,53.2047,53.2669,44700.0
2013-04-19 14:50:00,59.88,59.93,59.83,59.87,94800.0,53.2758,53.3203,53.2314,53.2669,94800.0
2013-04-19 15:00:00,59.85,59.93,59.83,59.85,95100.0,53.2491,53.3203,53.2314,53.2491,95100.0
2013-04-19 15:10:00,59.86,59.87,59.59,59.64,132000.0,53.258,53.2669,53.0178,53.0623,132000.0
2013-04-19 15:20:00,59.63,59.67,59.35,59.48,199800.0,53.0534,53.089,52.8043,52.92,199800.0
2013-04-19 15:30:00,59.46,59.55,59.43,59.5,126000.0,52.9022,52.9822,52.8755,52.9378,126000.0
2013-04-19 15:40:00,59.5,59.54,59.28,59.5,149700.0,52.9378,52.9733,52.742,52.9378,149700.0
2013-04-19 15:50:00,59.51,59.62,59.44,59.59,295500.0,52.9466,53.0445,52.8844,53.0178,295500.0
2013-04-22 09:30:00,59.31,59.62,59.11,59.11,129900.0,52.7687,53.0445,52.5908,52.5908,129900.0
2013-04-22 09:40:00,59.09,59.53,58.95,59.42,88200.0,52.573,52.9644,52.4484,52.8666,88200.0
2013-04-22 09:50:00,59.44,59.45,59.15,59.32,53100.0,52.8844,52.8933,52.6264,52.7776,53100.0
2013-04-22 10:00:00,59.31,59.31,59.02,59.02,56400.0,52.7687,52.7687,52.5107,52.5107,56400.0
2013-04-22 10:10:00,59.03,59.33,58.92,59.33,41700.0,52.5196,52.7865,52.4217,52.7865,41700.0
2013-04-22 10:20:00,59.33,59.47,59.31,59.47,43200.0,52.7865,52.9111,52.7687,52.9111,43200.0
2013-04-22 10:30:00,59.51,59.56,59.41,59.5,41100.0,52.9466,52.9911,52.8577,52.9378,41100.0
2013-04-22 10:40:00,59.52,59.79,59.48,59.72,119400.0,52.9555,53.1958,52.92,53.1335,119400.0
2013-04-22 10:50:00,59.7,59.79,59.63,59.73,48000.0,53.1157,53.1958,53.0534,53.1424,48000.0
2013-04-22 11:00:00,59.75,59.87,59.72,59.83,34800.0,53.1602,53.2669,53.1335,53.2314,34800.0
2013-04-22 11:10:00,59.81,59.85,59.67,59.78,32700.0,53.2136,53.2491,53.089,53.1869,32700.0
2013-04-22 11:20:00,59.79,59.82,59.73,59.77,55200.0,53.1958,53.2225,53.1424,53.178,55200.0
2013-04-22 11:30:00,59.81,59.92,59.75,59.91,44700.0,53.2136,53.3114,53.1602,53.3025,44700.0
2013-04-22 11:40:00,59.94,59.99,59.91,59.97,51900.0,53.3292,53.3737,53.3025,53.3559,51900.0
2013-04-22 11:50:00,59.97,60.09,59.92,59.98,52800.0,53.3559,53.4627,53.3114,53.3648,52800.0
2013-04-22 12:00:00,60.0,60.08,59.97,60.08,20700.0,53.3826,53.4538,53.3559,53.4538,20700.0
2013-04-22 12:10:00,60.1,60.1,59.92,60.0,20400.0,53.4716,53.4716,53.3114,53.3826,20400.0
2013-04-22 12:20:00,59.99,60.02,59.93,59.98,27000.0,53.3737,53.4004,53.3203,53.3648,27000.0
2013-04-22 12:30:00,59.97,60.04,59.95,59.96,97500.0,53.3559,53.4182,53.3381,53.347,97500.0
2013-04-22 12:40:00,59.97,60.01,59.86,59.93,45900.0,53.3559,53.3915,53.258,53.3203,45900.0
2013-04-22 12:50:00,59.93,60.08,59.93,60.05,22200.0,53.3203,53.4538,53.3203,53.4271,22200.0
2013-04-22 13:00:00,60.03,60.06,59.94,59.99,20700.0,53.4093,53.436,53.3292,53.3737,20700.0
2013-04-22 13:10:00,59.98,59.99,59.91,59.95,17400.0,53.3648,53.3737,53.3025,53.3381,17400.0
2013-04-22 13:20:00,59.98,60.02,59.96,59.96,11100.0,53.3648,53.4004,53.347,53.347,11100.0
2013-04-22 13:30:00,59.97,60.04,59.95,60.03,21300.0,53.3559,53.4182,53.3381,53.4093,21300.0
2013-04-22 13:40:00,60.02,60.04,59.93,59.97,29400.0,53.4004,53.4182,53.3203,53.3559,29400.0
2013-04-22 13:50:00,59.97,60.06,59.96,59.99,42600.0,53.3559,53.436,53.347,53.3737,42600.0
2013-04-22 14:00:00,59.99,60.14,59.99,60.09,32400.0,53.3737,53.5072,53.3737,53.4627,32400.0
2013-04-22 14:10:00,60.09,60.18,60.06,60.18,33300.0,53.4627,53.5428,53.436,53.5428,33300.0
2013-04-22 14:20:00,60.15,60.29,60.1,60.26,40200.0,53.5161,53.6406,53.4716,53.6139,40200.0
2013-04-22 14:30:00,60.22,60.37,60.2,60.36,42600.0,53.5783,53.7118,53.5605,53.7029,42600.0
2013-04-22 14:40:00,60.37,60.42,60.23,60.24,25200.0,53.7118,53.7563,53.5872,53.5961,25200.0
2013-04-22 14:50:00,60.2,60.31,60.18,60.26,24000.0,53.5605,53.6584,53.5428,53.6139,24000.0
2013-04-22 15:00:00,60.27,60.33,60.26,60.3,39000.0,53.6228,53.6762,53.6139,53.6495,39000.0
2013-04-22 15:10:00,60.3,60.3,60.22,60.23,24300.0,53.6495,53.6495,53.5783,53.5872,24300.0
2013-04-22 15:20:00,60.23,60.37,60.21,60.34,60600.0,53.5872,53.7118,53.5694,53.6851,60600.0
2013-04-22 15:30:00,60.33,60.4,60.27,60.37,76800.0,53.6762,53.7385,53.6228,53.7118,76800.0
2013-04-22 15:40:00,60.36,60.38,60.3,60.34,119700.0,53.7029,53.7207,53.6495,53.6851,119700.0
2013-04-22 15:50:00,60.32,60.34,60.18,60.24,236700.0,53.6673,53.6851,53.5428,53.5961,236700.0
2013-04-23 09:30:00,60.37,60.44,60.23,60.37,249000.0,53.7118,53.7741,53.5872,53.7118,249000.0
2013-04-23 09:40:00,60.4,60.78,60.36,60.56,77100.0,53.7385,54.0766,53.7029,53.8808,77100.0
2013-04-23 09:50:00,60.62,60.77,60.54,60.64,58500.0,53.9342,54.0677,53.863,53.952,58500.0
2013-04-23 10:00:00,60.63,60.7,60.36,60.39,125400.0,53.9431,54.0054,53.7029,53.7296,125400.0
2013-04-23 10:10:00,60.39,60.45,60.27,60.34,96000.0,53.7296,53.783,53.6228,53.6851,96000.0
2013-04-23 10:20:00,60.35,60.36,60.22,60.26,154800.0,53.694,53.7029,53.5783,53.6139,154800.0
2013-04-23 10:30:00,60.29,60.3,59.97,60.02,140100.0,53.6406,53.6495,53.3559,53.4004,140100.0
2013-04-23 10:40:00,60.05,60.31,59.94,60.31,77100.0,53.4271,53.6584,53.3292,53.6584,77100.0
2013-04-23 10:50:00,60.32,60.43,60.24,60.38,91200.0,53.6673,53.7652,53.5961,53.7207,91200.0
2013-04-23 11:00:00,60.42,60.5,60.35,60.45,67800.0,53.7563,53.8275,53.694,53.783,67800.0
2013-04-23 11:10:00,60.45,60.5,60.4,60.4,146700.0,53.783,53.8275,53.7385,53.7385,146700.0
2013-04-23 11:20:00,60.39,60.4,60.33,60.35,96900.0,53.7296,53.7385,53.6762,53.694,96900.0
2013-04-23 11:30:00,60.35,60.4,60.29,60.37,47100.0,53.694,53.7385,53.6406,53.7118,47100.0
2013-04-23 11:40:00,60.4,60.42,60.33,60.35,32700.0,53.7385,53.7563,53.6762,53.694,32700.0
2013-04-23 11:50:00,60.36,60.44,60.34,60.36,37500.0,53.7029,53.7741,53.6851,53.7029,37500.0
2013-04-23 12:00:00,60.36,60.42,60.33,60.4,63300.0,53.7029,53.7563,53.6762,53.7385,63300.0
2013-04-23 12:10:00,60.36,60.41,60.33,60.36,54000.0,53.7029,53.7474,53.6762,53.7029,54000.0
2013-04-23 12:20:00,60.36,60.41,60.33,60.34,56400.0,53.7029,53.7474,53.6762,53.6851,56400.0
2013-04-23 12:30:00,60.33,60.42,60.33,60.4,64200.0,53.6762,53.7563,53.6762,53.7385,64200.0
2013-04-23 12:40:00,60.39,60.43,60.35,60.36,36000.0,53.7296,53.7652,53.694,53.7029,36000.0
2013-04-23 12:50:00,60.36,60.37,60.33,60.36,39000.0,53.7029,53.7118,53.6762,53.7029,39000.0
2013-04-23 13:00:00,60.33,60.37,60.1,60.1,126600.0,53.6762,53.7118,53.4716,53.4716,126600.0
2013-04-23 13:10:00,60.1,60.54,60.0,60.46,57300.0,53.4716,53.863,53.3826,53.7919,57300.0
2013-04-23 13:20:00,60.44,60.48,60.39,60.41,26400.0,53.7741,53.8097,53.7296,53.7474,26400.0
2013-04-23 13:30:00,60.41,60.44,60.37,60.41,32100.0,53.7474,53.7741,53.7118,53.7474,32100.0
2013-04-23 13:40:00,60.39,60.45,60.38,60.44,30900.0,53.7296,53.783,53.7207,53.7741,30900.0
2013-04-23 13:50:00,60.4,60.45,60.38,60.4,33300.0,53.7385,53.783,53.7207,53.7385,33300.0
2013-04-23 14:00:00,60.4,60.4,60.34,60.38,60000.0,53.7385,53.7385,53.6851,53.7207,60000.0
2013-04-23 14:10:00,60.37,60.42,60.31,60.31,48000.0,53.7118,53.7563,53.6584,53.6584,48000.0
2013-04-23 14:20:00,60.31,60.36,60.25,60.26,42600.0,53.6584,53.7029,53.605,53.6139,42600.0
2013-04-23 14:30:00,60.25,60.35,60.24,60.27,46500.0,53.605,53.694,53.5961,53.6228,46500.0
2013-04-23 14:40:00,60.27,60.35,60.25,60.26,40200.0,53.6228,53.694,53.605,53.6139,40200.0
2013-04-23 14:50:00,60.28,60.31,60.2,60.31,105000.0,53.6317,53.6584,53.5605,53.6584,105000.0
2013-04-23 15:00:00,60.31,60.37,60.27,60.36,93900.0,53.6584,53.7118,53.6228,53.7029,93900.0
2013-04-23 15:10:00,60.36,60.38,60.33,60.34,80700.0,53.7029,53.7207,53.6762,53.6851,80700.0
2013-04-23 15:20:00,60.34,60.37,60.33,60.34,59100.0,53.6851,53.7118,53.6762,53.6851,59100.0
2013-04-23 15:30:00,60.34,60.42,60.34,60.39,72900.0,53.6851,53.7563,53.6851,53.7296,72900.0
2013-04-23 15:40:00,60.37,60.52,60.33,60.5,109800.0,53.7118,53.8453,53.6762,53.8275,109800.0
2013-04-23 15:50:00,60.5,60.53,60.43,60.48,157500.0,53.8275,53.8542,53.7652,53.8097,157500.0
2013-04-24 09:30:00,60.6,60.87,60.49,60.72,44100.0,53.9164,54.1567,53.8186,54.0232,44100.0
2013-04-24 09:40:00,60.76,60.76,60.57,60.64,30600.0,54.0588,54.0588,53.8897,53.952,30600.0
2013-04-24 09:50:00,60.52,60.6,60.35,60.36,18600.0,53.8453,53.9164,53.694,53.7029,18600.0
2013-04-24 10:00:00,60.45,60.47,60.26,60.3,35100.0,53.783,53.8008,53.6139,53.6495,35100.0
2013-04-24 10:10:00,60.33,60.39,60.27,60.28,29400.0,53.6762,53.7296,53.6228,53.6317,29400.0
2013-04-24 10:20:00,60.27,60.3,60.2,60.28,48900.0,53.6228,53.6495,53.5605,53.6317,48900.0
2013-04-24 10:30:00,60.27,60.31,60.21,60.24,40500.0,53.6228,53.6584,53.5694,53.5961,40500.0
2013-04-24 10:40:00,60.26,60.42,60.25,60.39,59100.0,53.6139,53.7563,53.605,53.7296,59100.0
2013-04-24 10:50:00,60.4,60.47,60.34,60.41,15300.0,53.7385,53.8008,53.6851,53.7474,15300.0
2013-04-24 11:00:00,60.43,60.45,60.33,60.39,18000.0,53.7652,53.783,53.6762,53.7296,18000.0
2013-04-24 11:10:00,60.34,60.42,60.34,60.34,18000.0,53.6851,53.7563,53.6851,53.6851,18000.0
2013-04-24 11:20:00,60.4,60.42,60.33,60.4,22500.0,53.7385,53.7563,53.6762,53.7385,22500.0
2013-04-24 11:30:00,60.41,60.43,60.34,60.39,18600.0,53.7474,53.7652,53.6851,53.7296,18600.0
2013-04-24 11:40:00,60.35,60.4,60.33,60.35,15000.0,53.694,53.7385,53.6762,53.694,15000.0
2013-04-24 11:50:00,60.36,60.38,60.33,60.36,46200.0,53.7029,53.7207,53.6762,53.7029,46200.0
2013-04-24 12:00:00,60.35,60.38,60.33,60.35,14400.0,53.694,53.7207,53.6762,53.694,14400.0
2013-04-24 12:10:00,60.37,60.39,60.34,60.37,17400.0,53.7118,53.7296,53.6851,53.7118,17400.0
2013-04-24 12:20:00,60.4,60.4,60.35,60.36,12300.0,53.7385,53.7385,53.694,53.7029,12300.0
2013-04-24 12:30:00,60.37,60.4,60.33,60.33,38100.0,53.7118,53.7385,53.6762,53.6762,38100.0
2013-04-24 12:40:00,60.33,60.4,60.33,60.38,21000.0,53.6762,53.7385,53.6762,53.7207,21000.0
2013-04-24 12:50:00,60.38,60.4,60.34,60.34,12600.0,53.7207,53.7385,53.6851,53.6851,12600.0
2013-04-24 13:00:00,60.34,60.39,60.34,60.35,24000.0,53.6851,53.7296,53.6851,53.694,24000.0
2013-04-24 13:10:00,60.35,60.38,60.34,60.35,28800.0,53.694,53.7207,53.6851,53.694,28800.0
2013-04-24 13:20:00,60.35,60.37,60.34,60.34,15000.0,53.694,53.7118,53.6851,53.6851,15000.0
2013-04-24 13:30:00,60.34,60.44,60.33,60.43,31500.0,53.6851,53.7741,53.6762,53.7652,31500.0
2013-04-24 13:40:00,60.43,60.43,60.34,60.35,19500.0,53.7652,53.7652,53.6851,53.694,19500.0
2013-04-24 13:50:00,60.37,60.4,60.35,60.36,21000.0,53.7118,53.7385,53.694,53.7029,21000.0
2013-04-24 14:00:00,60.36,60.42,60.34,60.34,209700.0,53.7029,53.7563,53.6851,53.6851,209700.0
2013-04-24 14:10:00,60.34,60.34,60.24,60.34,36600.0,53.6851,53.6851,53.5961,53.6851,36600.0
2013-04-24 14:20:00,60.33,60.42,60.33,60.38,19800.0,53.6762,53.7563,53.6762,53.7207,19800.0
2013-04-24 14:30:00,60.36,60.37,60.32,60.37,11100.0,53.7029,53.7118,53.6673,53.7118,11100.0
2013-04-24 14:40:00,60.37,60.38,60.29,60.32,13800.0,53.7118,53.7207,53.6406,53.6673,13800.0
2013-04-24 14:50:00,60.33,60.35,60.26,60.34,26100.0,53.6762,53.694,53.6139,53.6851,26100.0
2013-04-24 15:00:00,60.35,60.4,60.32,60.36,23400.0,53.694,53.7385,53.6673,53.7029,23400.0
2013-04-24 15:10:00,60.36,60.36,60.26,60.35,57600.0,53.7029,53.7029,53.6139,53.694,57600.0
2013-04-24 15:20:00,60.34,60.46,60.3,60.37,44400.0,53.6851,53.7919,53.6495,53.7118,44400.0
2013-04-24 15:30:00,60.41,60.42,60.29,60.37,33600.0,53.7474,53.7563,53.6406,53.7118,33600.0
2013-04-24 15:40:00,60.37,60.38,60.3,60.35,53100.0,53.7118,53.7207,53.6495,53.694,53100.0
2013-04-24 15:50:00,60.34,60.41,60.32,60.35,116100.0,53.6851,53.7474,53.6673,53.694,116100.0
2013-04-25 09:30:00,60.7,60.78,60.57,60.59,41400.0,54.0054,54.0766,53.8897,53.9075,41400.0
2013-04-25 09:40:00,60.57,60.83,60.57,60.74,81900.0,53.8897,54.1211,53.8897,54.041,81900.0
2013-04-25 09:50:00,60.82,60.96,60.81,60.89,46200.0,54.1122,54.2367,54.1033,54.1744,46200.0
2013-04-25 10:00:00,60.88,61.04,60.88,60.93,76500.0,54.1656,54.3079,54.1656,54.21,76500.0
2013-04-25 10:10:00,60.93,60.94,60.78,60.94,27600.0,54.21,54.2189,54.0766,54.2189,27600.0
2013-04-25 10:20:00,60.94,60.97,60.81,60.96,58500.0,54.2189,54.2456,54.1033,54.2367,58500.0
2013-04-25 10:30:00,60.96,60.99,60.87,60.91,35400.0,54.2367,54.2634,54.1567,54.1922,35400.0
2013-04-25 10:40:00,60.89,60.98,60.88,60.95,30600.0,54.1744,54.2545,54.1656,54.2278,30600.0
2013-04-25 10:50:00,60.97,60.97,60.84,60.85,21000.0,54.2456,54.2456,54.13,54.1389,21000.0
2013-04-25 11:00:00,60.91,61.01,60.86,60.99,43500.0,54.1922,54.2812,54.1478,54.2634,43500.0
2013-04-25 11:10:00,61.0,61.05,60.98,61.03,33900.0,54.2723,54.3168,54.2545,54.299,33900.0
2013-04-25 11:20:00,61.05,61.05,60.95,61.01,47100.0,54.3168,54.3168,54.2278,54.2812,47100.0
2013-04-25 11:30:00,61.02,61.06,60.97,61.0,48600.0,54.2901,54.3257,54.2456,54.2723,48600.0
2013-04-25 11:40:00,61.0,61.08,60.95,61.08,54300.0,54.2723,54.3435,54.2278,54.3435,54300.0
2013-04-25 11:50:00,61.08,61.2,61.06,61.18,100500.0,54.3435,54.4503,54.3257,54.4325,100500.0
2013-04-25 12:00:00,61.19,61.25,61.12,61.22,35400.0,54.4414,54.4947,54.3791,54.4681,35400.0
2013-04-25 12:10:00,61.23,61.28,61.15,61.16,67800.0,54.4769,54.5214,54.4058,54.4147,67800.0
2013-04-25 12:20:00,61.16,61.21,61.12,61.2,36000.0,54.4147,54.4592,54.3791,54.4503,36000.0
2013-04-25 12:30:00,61.19,61.29,61.19,61.24,28500.0,54.4414,54.5303,54.4414,54.4858,28500.0
2013-04-25 12:40:00,61.21,61.29,61.14,61.25,42900.0,54.4592,54.5303,54.3969,54.4947,42900.0
2013-04-25 12:50:00,61.24,61.31,61.22,61.25,30600.0,54.4858,54.5481,54.4681,54.4947,30600.0
2013-04-25 13:00:00,61.27,61.31,61.21,61.22,32400.0,54.5125,54.5481,54.4592,54.4681,32400.0
2013-04-25 13:10:00,61.25,61.31,61.23,61.29,20700.0,54.4947,54.5481,54.4769,54.5303,20700.0
2013-04-25 13:20:00,61.28,61.33,61.27,61.31,49500.0,54.5214,54.5659,54.5125,54.5481,49500.0
2013-04-25 13:30:00,61.32,61.34,61.28,61.34,45900.0,54.557,54.5748,54.5214,54.5748,45900.0
2013-04-25 13:40:00,61.33,61.34,61.29,61.34,16500.0,54.5659,54.5748,54.5303,54.5748,16500.0
2013-04-25 13:50:00,61.32,61.42,61.3,61.39,52200.0,54.557,54.646,54.5392,54.6193,52200.0
2013-04-25 14:00:00,61.39,61.5,61.38,61.45,103800.0,54.6193,54.7172,54.6104,54.6727,103800.0
2013-04-25 14:10:00,61.44,61.51,61.4,61.47,39000.0,54.6638,54.7261,54.6282,54.6905,39000.0
2013-04-25 14:20:00,61.49,61.56,61.47,61.5,156900.0,54.7083,54.7706,54.6905,54.7172,156900.0
2013-04-25 14:30:00,61.51,61.58,61.45,61.58,88500.0,54.7261,54.7883,54.6727,54.7883,88500.0
2013-04-25 14:40:00,61.58,61.59,61.45,61.49,108300.0,54.7883,54.7972,54.6727,54.7083,108300.0
2013-04-25 14:50:00,61.48,61.51,61.4,61.42,75600.0,54.6994,54.7261,54.6282,54.646,75600.0
2013-04-25 15:00:00,61.43,61.44,61.29,61.36,90900.0,54.6549,54.6638,54.5303,54.5926,90900.0
2013-04-25 15:10:00,61.36,61.37,61.24,61.32,107100.0,54.5926,54.6015,54.4858,54.557,107100.0
2013-04-25 15:20:00,61.32,61.37,61.22,61.34,117300.0,54.557,54.6015,54.4681,54.5748,117300.0
2013-04-25 15:30:00,61.32,61.37,61.26,61.33,71400.0,54.557,54.6015,54.5036,54.5659,71400.0
2013-04-25 15:40:00,61.34,61.42,61.33,61.42,89100.0,54.5748,54.646,54.5659,54.646,89100.0
2013-04-25 15:50:00,61.39,61.45,61.37,61.42,274200.0,54.6193,54.6727,54.6015,54.646,274200.0
2013-04-26 09:30:00,61.43,61.52,61.13,61.13,53400.0,54.6549,54.735,54.388,54.388,53400.0
2013-04-26 09:40:00,61.1,61.19,60.93,61.15,48900.0,54.3613,54.4414,54.21,54.4058,48900.0
2013-04-26 09:50:00,61.17,61.25,61.08,61.18,30900.0,54.4236,54.4947,54.3435,54.4325,30900.0
2013-04-26 10:00:00,61.15,61.25,60.92,60.96,58200.0,54.4058,54.4947,54.2011,54.2367,58200.0
2013-04-26 10:10:00,60.98,61.01,60.79,60.87,44400.0,54.2545,54.2812,54.0855,54.1567,44400.0
2013-04-26 10:20:00,60.86,60.87,60.74,60.82,60900.0,54.1478,54.1567,54.041,54.1122,60900.0
2013-04-26 10:30:00,60.8,60.92,60.72,60.88,47700.0,54.0944,54.2011,54.0232,54.1656,47700.0
2013-04-26 10:40:00,60.88,60.98,60.81,60.98,24600.0,54.1656,54.2545,54.1033,54.2545,24600.0
2013-04-26 10:50:00,61.0,61.02,60.93,60.97,22500.0,54.2723,54.2901,54.21,54.2456,22500.0
2013-04-26 11:00:00,60.95,60.98,60.76,60.76,25500.0,54.2278,54.2545,54.0588,54.0588,25500.0
2013-04-26 11:10:00,60.78,60.88,60.78,60.85,19800.0,54.0766,54.1656,54.0766,54.1389,19800.0
2013-04-26 11:20:00,60.82,61.01,60.82,60.92,32400.0,54.1122,54.2812,54.1122,54.2011,32400.0
2013-04-26 11:30:00,60.95,60.99,60.82,60.87,27300.0,54.2278,54.2634,54.1122,54.1567,27300.0
2013-04-26 11:40:00,60.86,60.87,60.74,60.76,35100.0,54.1478,54.1567,54.041,54.0588,35100.0
2013-04-26 11:50:00,60.75,60.87,60.74,60.85,28200.0,54.0499,54.1567,54.041,54.1389,28200.0
2013-04-26 12:00:00,60.83,60.86,60.7,60.79,26700.0,54.1211,54.1478,54.0054,54.0855,26700.0
2013-04-26 12:10:00,60.79,60.79,60.69,60.72,18000.0,54.0855,54.0855,53.9965,54.0232,18000.0
2013-04-26 12:20:00,60.69,60.69,60.55,60.61,35100.0,53.9965,53.9965,53.8719,53.9253,35100.0
2013-04-26 12:30:00,60.59,60.6,60.45,60.47,21300.0,53.9075,53.9164,53.783,53.8008,21300.0
2013-04-26 12:40:00,60.48,60.51,60.41,60.5,17400.0,53.8097,53.8364,53.7474,53.8275,17400.0
2013-04-26 12:50:00,60.51,60.57,60.51,60.54,52800.0,53.8364,53.8897,53.8364,53.863,52800.0
2013-04-26 13:00:00,60.53,60.62,60.52,60.6,23700.0,53.8542,53.9342,53.8453,53.9164,23700.0
2013-04-26 13:10:00,60.59,60.73,60.59,60.71,24300.0,53.9075,54.0321,53.9075,54.0143,24300.0
2013-04-26 13:20:00,60.73,60.81,60.71,60.74,20100.0,54.0321,54.1033,54.0143,54.041,20100.0
2013-04-26 13:30:00,60.74,60.75,60.68,60.71,20700.0,54.041,54.0499,53.9876,54.0143,20700.0
2013-04-26 13:40:00,60.71,60.76,60.67,60.69,21600.0,54.0143,54.0588,53.9787,53.9965,21600.0
2013-04-26 13:50:00,60.7,60.76,60.69,60.7,16200.0,54.0054,54.0588,53.9965,54.0054,16200.0
2013-04-26 14:00:00,60.71,60.8,60.67,60.79,28500.0,54.0143,54.0944,53.9787,54.0855,28500.0
2013-04-26 14:10:00,60.8,60.82,60.76,60.77,24600.0,54.0944,54.1122,54.0588,54.0677,24600.0
2013-04-26 14:20:00,60.78,60.85,60.76,60.82,55800.0,54.0766,54.1389,54.0588,54.1122,55800.0
2013-04-26 14:30:00,60.83,60.86,60.73,60.81,63000.0,54.1211,54.1478,54.0321,54.1033,63000.0
2013-04-26 14:40:00,60.83,60.83,60.76,60.81,21300.0,54.1211,54.1211,54.0588,54.1033,21300.0
2013-04-26 14:50:00,60.8,60.82,60.75,60.78,27900.0,54.0944,54.1122,54.0499,54.0766,27900.0
2013-04-26 15:00:00,60.8,61.02,60.8,60.99,116100.0,54.0944,54.2901,54.0944,54.2634,116100.0
2013-04-26 15:10:00,60.99,61.08,60.98,61.03,48300.0,54.2634,54.3435,54.2545,54.299,48300.0
2013-04-26 15:20:00,61.03,61.14,61.0,61.11,61800.0,54.299,54.3969,54.2723,54.3702,61800.0
2013-04-26 15:30:00,61.11,61.2,61.08,61.08,96000.0,54.3702,54.4503,54.3435,54.3435,96000.0
2013-04-26 15:40:00,61.07,61.18,61.06,61.12,132600.0,54.3346,54.4325,54.3257,54.3791,132600.0
2013-04-26 15:50:00,61.12,61.16,61.0,61.08,334500.0,54.3791,54.4147,54.2723,54.3435,334500.0
2013-04-29 09:30:00,61.12,61.19,60.82,60.82,38400.0,54.3791,54.4414,54.1122,54.1122,38400.0
2013-04-29 09:40:00,60.76,60.83,60.67,60.77,25200.0,54.0588,54.1211,53.9787,54.0677,25200.0
2013-04-29 09:50:00,60.72,60.9,60.64,60.86,52800.0,54.0232,54.1833,53.952,54.1478,52800.0
2013-04-29 10:00:00,60.8,60.98,60.8,60.96,32400.0,54.0944,54.2545,54.0944,54.2367,32400.0
2013-04-29 10:10:00,60.94,60.97,60.87,60.87,38400.0,54.2189,54.2456,54.1567,54.1567,38400.0
2013-04-29 10:20:00,60.92,60.98,60.85,60.85,32400.0,54.2011,54.2545,54.1389,54.1389,32400.0
2013-04-29 10:30:00,60.9,60.9,60.7,60.73,50400.0,54.1833,54.1833,54.0054,54.0321,50400.0
2013-04-29 10:40:00,60.73,60.87,60.72,60.84,95100.0,54.0321,54.1567,54.0232,54.13,95100.0
2013-04-29 10:50:00,60.87,60.94,60.82,60.93,36300.0,54.1567,54.2189,54.1122,54.21,36300.0
2013-04-29 11:00:00,60.93,60.93,60.69,60.69,33300.0,54.21,54.21,53.9965,53.9965,33300.0
2013-04-29 11:10:00,60.69,60.72,60.64,60.64,30600.0,53.9965,54.0232,53.952,53.952,30600.0
2013-04-29 11:20:00,60.64,60.71,60.63,60.67,45300.0,53.952,54.0143,53.9431,53.9787,45300.0
2013-04-29 11:30:00,60.66,60.71,60.63,60.71,39600.0,53.9698,54.0143,53.9431,54.0143,39600.0
2013-04-29 11:40:00,60.72,60.86,60.7,60.84,25200.0,54.0232,54.1478,54.0054,54.13,25200.0
2013-04-29 11:50:00,60.82,60.94,60.82,60.94,18000.0,54.1122,54.2189,54.1122,54.2189,18000.0
2013-04-29 12:00:00,60.93,61.0,60.91,60.94,22800.0,54.21,54.2723,54.1922,54.2189,22800.0
2013-04-29 12:10:00,60.96,60.98,60.89,60.89,13200.0,54.2367,54.2545,54.1744,54.1744,13200.0
2013-04-29 12:20:00,60.89,60.91,60.84,60.84,22500.0,54.1744,54.1922,54.13,54.13,22500.0
2013-04-29 12:30:00,60.84,60.93,60.84,60.89,15900.0,54.13,54.21,54.13,54.1744,15900.0
2013-04-29 12:40:00,60.88,60.93,60.86,60.92,27900.0,54.1656,54.21,54.1478,54.2011,27900.0
2013-04-29 12:50:00,60.88,60.88,60.76,60.81,34200.0,54.1656,54.1656,54.0588,54.1033,34200.0
2013-04-29 13:00:00,60.79,60.92,60.77,60.84,29400.0,54.0855,54.2011,54.0677,54.13,29400.0
2013-04-29 13:10:00,60.84,60.91,60.82,60.89,28800.0,54.13,54.1922,54.1122,54.1744,28800.0
2013-04-29 13:20:00,60.88,60.92,60.85,60.89,31800.0,54.1656,54.2011,54.1389,54.1744,31800.0
2013-04-29 13:30:00,60.89,60.89,60.84,60.87,15600.0,54.1744,54.1744,54.13,54.1567,15600.0
2013-04-29 13:40:00,60.85,60.92,60.84,60.91,16200.0,54.1389,54.2011,54.13,54.1922,16200.0
2013-04-29 13:50:00,60.92,60.92,60.77,60.79,21600.0,54.2011,54.2011,54.0677,54.0855,21600.0
2013-04-29 14:00:00,60.78,60.85,60.75,60.79,21600.0,54.0766,54.1389,54.0499,54.0855,21600.0
2013-04-29 14:10:00,60.79,60.81,60.72,60.75,26100.0,54.0855,54.1033,54.0232,54.0499,26100.0
2013-04-29 14:20:00,60.75,60.81,60.7,60.78,20400.0,54.0499,54.1033,54.0054,54.0766,20400.0
2013-04-29 14:30:00,60.78,60.81,60.71,60.74,18000.0,54.0766,54.1033,54.0143,54.041,18000.0
2013-04-29 14:40:00,60.72,60.78,60.7,60.7,22200.0,54.0232,54.0766,54.0054,54.0054,22200.0
2013-04-29 14:50:00,60.73,60.78,60.7,60.75,25200.0,54.0321,54.0766,54.0054,54.0499,25200.0
2013-04-29 15:00:00,60.75,60.75,60.63,60.69,44100.0,54.0499,54.0499,53.9431,53.9965,44100.0
2013-04-29 15:10:00,60.69,60.71,60.63,60.69,31500.0,53.9965,54.0143,53.9431,53.9965,31500.0
2013-04-29 15:20:00,60.68,60.81,60.66,60.8,65700.0,53.9876,54.1033,53.9698,54.0944,65700.0
2013-04-29 15:30:00,60.79,60.92,60.78,60.9,54600.0,54.0855,54.2011,54.0766,54.1833,54600.0
2013-04-29 15:40:00,60.89,60.99,60.89,60.93,83700.0,54.1744,54.2634,54.1744,54.21,83700.0
2013-04-29 15:50:00,60.93,60.98,60.86,60.9,150600.0,54.21,54.2545,54.1478,54.1833,150600.0
2013-04-30 09:30:00,60.74,61.01,60.7,60.94,87600.0,54.041,54.2812,54.0054,54.2189,87600.0
2013-04-30 09:40:00,60.93,60.95,60.48,60.51,59100.0,54.21,54.2278,53.8097,53.8364,59100.0
2013-04-30 09:50:00,60.52,60.61,60.28,60.52,54300.0,53.8453,53.9253,53.6317,53.8453,54300.0
2013-04-30 10:00:00,60.61,60.61,60.39,60.59,57300.0,53.9253,53.9253,53.7296,53.9075,57300.0
2013-04-30 10:10:00,60.61,60.72,60.58,60.71,30900.0,53.9253,54.0232,53.8986,54.0143,30900.0
2013-04-30 10:20:00,60.71,60.72,60.61,60.72,34500.0,54.0143,54.0232,53.9253,54.0232,34500.0
2013-04-30 10:30:00,60.7,60.83,60.62,60.78,23100.0,54.0054,54.1211,53.9342,54.0766,23100.0
2013-04-30 10:40:00,60.78,60.86,60.76,60.86,30300.0,54.0766,54.1478,54.0588,54.1478,30300.0
2013-04-30 10:50:00,60.86,60.94,60.84,60.87,25200.0,54.1478,54.2189,54.13,54.1567,25200.0
2013-04-30 11:00:00,60.87,60.98,60.87,60.95,27300.0,54.1567,54.2545,54.1567,54.2278,27300.0
2013-04-30 11:10:00,60.93,60.98,60.82,60.87,32100.0,54.21,54.2545,54.1122,54.1567,32100.0
2013-04-30 11:20:00,60.86,60.91,60.79,60.84,44700.0,54.1478,54.1922,54.0855,54.13,44700.0
2013-04-30 11:30:00,60.83,61.0,60.83,60.94,34200.0,54.1211,54.2723,54.1211,54.2189,34200.0
2013-04-30 11:40:00,60.97,61.03,60.91,60.91,17700.0,54.2456,54.299,54.1922,54.1922,17700.0
2013-04-30 11:50:00,60.9,60.99,60.84,60.9,33300.0,54.1833,54.2634,54.13,54.1833,33300.0
2013-04-30 12:00:00,60.91,60.91,60.79,60.81,25800.0,54.1922,54.1922,54.0855,54.1033,25800.0
2013-04-30 12:10:00,60.82,60.84,60.69,60.76,25500.0,54.1122,54.13,53.9965,54.0588,25500.0
2013-04-30 12:20:00,60.76,60.76,60.66,60.71,26100.0,54.0588,54.0588,53.9698,54.0143,26100.0
2013-04-30 12:30:00,60.71,60.72,60.59,60.59,30300.0,54.0143,54.0232,53.9075,53.9075,30300.0
2013-04-30 12:40:00,60.62,60.69,60.59,60.68,30300.0,53.9342,53.9965,53.9075,53.9876,30300.0
2013-04-30 12:50:00,60.69,60.75,60.67,60.73,15300.0,53.9965,54.0499,53.9787,54.0321,15300.0
2013-04-30 13:00:00,60.74,60.82,60.74,60.75,21900.0,54.041,54.1122,54.041,54.0499,21900.0
2013-04-30 13:10:00,60.76,60.82,60.72,60.81,16500.0,54.0588,54.1122,54.0232,54.1033,16500.0
2013-04-30 13:20:00,60.83,60.83,60.71,60.71,14100.0,54.1211,54.1211,54.0143,54.0143,14100.0
2013-04-30 13:30:00,60.72,60.76,60.68,60.74,28800.0,54.0232,54.0588,53.9876,54.041,28800.0
2013-04-30 13:40:00,60.75,60.75,60.7,60.7,19200.0,54.0499,54.0499,54.0054,54.0054,19200.0
2013-04-30 13:50:00,60.7,60.74,60.54,60.67,48300.0,54.0054,54.041,53.863,53.9787,48300.0
2013-04-30 14:00:00,60.7,60.75,60.63,60.67,31800.0,54.0054,54.0499,53.9431,53.9787,31800.0
2013-04-30 14:10:00,60.66,60.71,60.65,60.68,15900.0,53.9698,54.0143,53.9609,53.9876,15900.0
2013-04-30 14:20:00,60.68,60.76,60.67,60.7,16500.0,53.9876,54.0588,53.9787,54.0054,16500.0
2013-04-30 14:30:00,60.72,60.76,60.64,60.71,13200.0,54.0232,54.0588,53.952,54.0143,13200.0
2013-04-30 14:40:00,60.72,60.75,60.67,60.69,21000.0,54.0232,54.0499,53.9787,53.9965,21000.0
2013-04-30 14:50:00,60.69,60.72,60.63,60.7,26400.0,53.9965,54.0232,53.9431,54.0054,26400.0
2013-04-30 15:00:00,60.68,60.71,60.65,60.7,27300.0,53.9876,54.0143,53.9609,54.0054,27300.0
2013-04-30 15:10:00,60.69,60.78,60.67,60.76,39000.0,53.9965,54.0766,53.9787,54.0588,39000.0
2013-04-30 15:20:00,60.74,60.85,60.74,60.84,34200.0,54.041,54.1389,54.041,54.13,34200.0
2013-04-30 15:30:00,60.83,60.91,60.77,60.88,49800.0,54.1211,54.1922,54.0677,54.1656,49800.0
2013-04-30 15:40:00,60.87,60.95,60.85,60.89,72900.0,54.1567,54.2278,54.1389,54.1744,72900.0
2013-04-30 15:50:00,60.9,61.04,60.85,61.01,217500.0,54.1833,54.3079,54.1389,54.2812,217500.0
2013-05-01 09:30:00,60.83,60.83,60.33,60.6,45600.0,54.1211,54.1211,53.6762,53.9164,45600.0
2013-05-01 09:40:00,60.6,60.69,60.44,60.62,47700.0,53.9164,53.9965,53.7741,53.9342,47700.0
2013-05-01 09:50:00,60.61,60.79,60.47,60.76,30900.0,53.9253,54.0855,53.8008,54.0588,30900.0
2013-05-01 10:00:00,60.85,61.07,60.61,60.97,65400.0,54.1389,54.3346,53.9253,54.2456,65400.0
2013-05-01 10:10:00,61.05,61.05,60.61,60.61,23700.0,54.3168,54.3168,53.9253,53.9253,23700.0
2013-05-01 10:20:00,60.64,60.71,60.56,60.63,24000.0,53.952,54.0143,53.8808,53.9431,24000.0
2013-05-01 10:30:00,60.61,60.75,60.57,60.75,20700.0,53.9253,54.0499,53.8897,54.0499,20700.0
2013-05-01 10:40:00,60.69,60.72,60.6,60.62,10800.0,53.9965,54.0232,53.9164,53.9342,10800.0
2013-05-01 10:50:00,60.64,60.8,60.64,60.8,16200.0,53.952,54.0944,53.952,54.0944,16200.0
2013-05-01 11:00:00,60.8,60.81,60.71,60.76,31800.0,54.0944,54.1033,54.0143,54.0588,31800.0
2013-05-01 11:10:00,60.72,60.77,60.66,60.69,15000.0,54.0232,54.0677,53.9698,53.9965,15000.0
2013-05-01 11:20:00,60.69,60.77,60.64,60.64,24600.0,53.9965,54.0677,53.952,53.952,24600.0
2013-05-01 11:30:00,60.67,60.75,60.64,60.66,19500.0,53.9787,54.0499,53.952,53.9698,19500.0
2013-05-01 11:40:00,60.66,60.66,60.47,60.5,16200.0,53.9698,53.9698,53.8008,53.8275,16200.0
2013-05-01 11:50:00,60.52,60.64,60.51,60.61,28200.0,53.8453,53.952,53.8364,53.9253,28200.0
2013-05-01 12:00:00,60.64,60.65,60.54,60.6,7200.0,53.952,53.9609,53.863,53.9164,7200.0
2013-05-01 12:10:00,60.6,60.6,60.48,60.51,49800.0,53.9164,53.9164,53.8097,53.8364,49800.0
2013-05-01 12:20:00,60.55,60.56,60.5,60.51,13800.0,53.8719,53.8808,53.8275,53.8364,13800.0
2013-05-01 12:30:00,60.51,60.55,60.47,60.47,9900.0,53.8364,53.8719,53.8008,53.8008,9900.0
2013-05-01 12:40:00,60.52,60.61,60.51,60.6,9300.0,53.8453,53.9253,53.8364,53.9164,9300.0
2013-05-01 12:50:00,60.59,60.6,60.47,60.47,42600.0,53.9075,53.9164,53.8008,53.8008,42600.0
2013-05-01 13:00:00,60.48,60.49,60.41,60.41,12300.0,53.8097,53.8186,53.7474,53.7474,12300.0
2013-05-01 13:10:00,60.38,60.45,60.38,60.43,18000.0,53.7207,53.783,53.7207,53.7652,18000.0
2013-05-01 13:20:00,60.42,60.56,60.41,60.56,18600.0,53.7563,53.8808,53.7474,53.8808,18600.0
2013-05-01 13:30:00,60.58,60.58,60.48,60.52,17100.0,53.8986,53.8986,53.8097,53.8453,17100.0
2013-05-01 13:40:00,60.52,60.52,60.44,60.47,27300.0,53.8453,53.8453,53.7741,53.8008,27300.0
2013-05-01 13:50:00,60.47,60.47,60.33,60.33,80400.0,53.8008,53.8008,53.6762,53.6762,80400.0
2013-05-01 14:00:00,60.36,60.55,60.34,60.51,69300.0,53.7029,53.8719,53.6851,53.8364,69300.0
2013-05-01 14:10:00,60.52,60.55,60.44,60.54,41100.0,53.8453,53.8719,53.7741,53.863,41100.0
2013-05-01 14:20:00,60.58,60.74,60.57,60.6,44400.0,53.8986,54.041,53.8897,53.9164,44400.0
2013-05-01 14:30:00,60.62,60.63,60.49,60.5,20400.0,53.9342,53.9431,53.8186,53.8275,20400.0
2013-05-01 14:40:00,60.51,60.6,60.48,60.6,17400.0,53.8364,53.9164,53.8097,53.9164,17400.0
2013-05-01 14:50:00,60.59,60.64,60.52,60.53,17100.0,53.9075,53.952,53.8453,53.8542,17100.0
2013-05-01 15:00:00,60.52,60.62,60.47,60.48,25800.0,53.8453,53.9342,53.8008,53.8097,25800.0
2013-05-01 15:10:00,60.48,60.51,60.4,60.51,22500.0,53.8097,53.8364,53.7385,53.8364,22500.0
2013-05-01 15:20:00,60.48,60.48,60.37,60.44,65400.0,53.8097,53.8097,53.7118,53.7741,65400.0
2013-05-01 15:30:00,60.45,60.53,60.4,60.4,32700.0,53.783,53.8542,53.7385,53.7385,32700.0
2013-05-01 15:40:00,60.38,60.48,60.37,60.4,74700.0,53.7207,53.8097,53.7118,53.7385,74700.0
2013-05-01 15:50:00,60.4,60.48,60.34,60.4,174000.0,53.7385,53.8097,53.6851,53.7385,174000.0
2013-05-02 09:30:00,60.64,61.01,60.59,60.95,47100.0,53.952,54.2812,53.9075,54.2278,47100.0
2013-05-02 09:40:00,60.96,60.98,60.82,60.96,22200.0,54.2367,54.2545,54.1122,54.2367,22200.0
2013-05-02 09:50:00,60.95,61.0,60.85,60.92,21900.0,54.2278,54.2723,54.1389,54.2011,21900.0
2013-05-02 10:00:00,60.96,61.11,60.95,61.07,18600.0,54.2367,54.3702,54.2278,54.3346,18600.0
2013-05-02 10:10:00,61.13,61.36,61.08,61.34,50700.0,54.388,54.5926,54.3435,54.5748,50700.0
2013-05-02 10:20:00,61.37,61.56,61.34,61.53,43800.0,54.6015,54.7706,54.5748,54.7439,43800.0
2013-05-02 10:30:00,61.53,61.53,61.27,61.31,48300.0,54.7439,54.7439,54.5125,54.5481,48300.0
2013-05-02 10:40:00,61.3,61.33,61.12,61.18,28200.0,54.5392,54.5659,54.3791,54.4325,28200.0
2013-05-02 10:50:00,61.19,61.22,61.11,61.16,57600.0,54.4414,54.4681,54.3702,54.4147,57600.0
2013-05-02 11:00:00,61.16,61.27,61.16,61.23,17100.0,54.4147,54.5125,54.4147,54.4769,17100.0
2013-05-02 11:10:00,61.2,61.32,61.2,61.26,24600.0,54.4503,54.557,54.4503,54.5036,24600.0
2013-05-02 11:20:00,61.25,61.31,61.19,61.31,98700.0,54.4947,54.5481,54.4414,54.5481,98700.0
2013-05-02 11:30:00,61.32,61.32,61.17,61.2,23100.0,54.557,54.557,54.4236,54.4503,23100.0
2013-05-02 11:40:00,61.2,61.26,61.19,61.22,15600.0,54.4503,54.5036,54.4414,54.4681,15600.0
2013-05-02 11:50:00,61.23,61.27,61.17,61.19,25800.0,54.4769,54.5125,54.4236,54.4414,25800.0
2013-05-02 12:00:00,61.19,61.21,61.15,61.15,13500.0,54.4414,54.4592,54.4058,54.4058,13500.0
2013-05-02 12:10:00,61.16,61.16,61.09,61.14,22200.0,54.4147,54.4147,54.3524,54.3969,22200.0
2013-05-02 12:20:00,61.14,61.14,61.08,61.11,21600.0,54.3969,54.3969,54.3435,54.3702,21600.0
2013-05-02 12:30:00,61.09,61.15,61.07,61.11,12000.0,54.3524,54.4058,54.3346,54.3702,12000.0
2013-05-02 12:40:00,61.13,61.19,61.12,61.17,11700.0,54.388,54.4414,54.3791,54.4236,11700.0
2013-05-02 12:50:00,61.14,61.2,61.07,61.19,26400.0,54.3969,54.4503,54.3346,54.4414,26400.0
2013-05-02 13:00:00,61.21,61.21,61.1,61.16,25500.0,54.4592,54.4592,54.3613,54.4147,25500.0
2013-05-02 13:10:00,61.17,61.18,61.12,61.15,11700.0,54.4236,54.4325,54.3791,54.4058,11700.0
2013-05-02 13:20:00,61.13,61.19,61.07,61.12,20100.0,54.388,54.4414,54.3346,54.3791,20100.0
2013-05-02 13:30:00,61.12,61.16,61.11,61.16,25200.0,54.3791,54.4147,54.3702,54.4147,25200.0
2013-05-02 13:40:00,61.16,61.18,61.07,61.15,15900.0,54.4147,54.4325,54.3346,54.4058,15900.0
2013-05-02 13:50:00,61.16,61.24,61.14,61.24,20400.0,54.4147,54.4858,54.3969,54.4858,20400.0
2013-05-02 14:00:00,61.22,61.26,61.2,61.21,28800.0,54.4681,54.5036,54.4503,54.4592,28800.0
2013-05-02 14:10:00,61.24,61.29,61.21,61.28,31800.0,54.4858,54.5303,54.4592,54.5214,31800.0
2013-05-02 14:20:00,61.29,61.29,61.19,61.22,16800.0,54.5303,54.5303,54.4414,54.4681,16800.0
2013-05-02 14:30:00,61.22,61.33,61.2,61.33,21000.0,54.4681,54.5659,54.4503,54.5659,21000.0
2013-05-02 14:40:00,61.33,61.33,61.25,61.28,22500.0,54.5659,54.5659,54.4947,54.5214,22500.0
2013-05-02 14:50:00,61.32,61.33,61.28,61.32,24000.0,54.557,54.5659,54.5214,54.557,24000.0
2013-05-02 15:00:00,61.33,61.33,61.27,61.27,31200.0,54.5659,54.5659,54.5125,54.5125,31200.0
2013-05-02 15:10:00,61.3,61.33,61.29,61.3,40500.0,54.5392,54.5659,54.5303,54.5392,40500.0
2013-05-02 15:20:00,61.3,61.33,61.26,61.3,41100.0,54.5392,54.5659,54.5036,54.5392,41100.0
2013-05-02 15:30:00,61.3,61.33,61.26,61.32,47100.0,54.5392,54.5659,54.5036,54.557,47100.0
2013-05-02 15:40:00,61.32,61.33,61.28,61.31,77700.0,54.557,54.5659,54.5214,54.5481,77700.0
2013-05-02 15:50:00,61.32,61.39,61.24,61.39,184800.0,54.557,54.6193,54.4858,54.6193,184800.0
2013-05-03 09:30:00,61.67,61.92,61.67,61.86,72600.0,54.8684,55.0908,54.8684,55.0375,72600.0
2013-05-03 09:40:00,61.92,62.1,61.7,62.1,66300.0,55.0908,55.251,54.8951,55.251,66300.0
2013-05-03 09:50:00,62.14,62.21,61.89,61.92,34800.0,55.2866,55.3489,55.0642,55.0908,34800.0
2013-05-03 10:00:00,61.89,62.01,61.82,62.01,56100.0,55.0642,55.1709,55.0019,55.1709,56100.0
2013-05-03 10:10:00,62.01,62.2,62.01,62.16,30300.0,55.1709,55.34,55.1709,55.3044,30300.0
2013-05-03 10:20:00,62.14,62.35,62.14,62.31,36300.0,55.2866,55.4734,55.2866,55.4378,36300.0
2013-05-03 10:30:00,62.29,62.34,62.29,62.32,96900.0,55.42,55.4645,55.42,55.4467,96900.0
2013-05-03 10:40:00,62.34,62.4,62.33,62.37,39600.0,55.4645,55.5179,55.4556,55.4912,39600.0
2013-05-03 10:50:00,62.39,62.39,62.35,62.36,11700.0,55.509,55.509,55.4734,55.4823,11700.0
2013-05-03 11:00:00,62.36,62.41,62.36,62.39,46200.0,55.4823,55.5268,55.4823,55.509,46200.0
2013-05-03 11:10:00,62.4,62.42,62.35,62.38,22800.0,55.5179,55.5357,55.4734,55.5001,22800.0
2013-05-03 11:20:00,62.41,62.46,62.41,62.41,39000.0,55.5268,55.5713,55.5268,55.5268,39000.0
2013-05-03 11:30:00,62.42,62.46,62.39,62.41,25800.0,55.5357,55.5713,55.509,55.5268,25800.0
2013-05-03 11:40:00,62.42,62.47,62.41,62.45,27600.0,55.5357,55.5802,55.5268,55.5624,27600.0
2013-05-03 11:50:00,62.45,62.56,62.44,62.56,59700.0,55.5624,55.6603,55.5535,55.6603,59700.0
2013-05-03 12:00:00,62.52,62.6,62.49,62.57,53400.0,55.6247,55.6959,55.598,55.6692,53400.0
2013-05-03 12:10:00,62.53,62.56,62.49,62.49,24900.0,55.6336,55.6603,55.598,55.598,24900.0
2013-05-03 12:20:00,62.52,62.55,62.48,62.55,45600.0,55.6247,55.6514,55.5891,55.6514,45600.0
2013-05-03 12:30:00,62.55,62.55,62.49,62.51,67500.0,55.6514,55.6514,55.598,55.6158,67500.0
2013-05-03 12:40:00,62.51,62.63,62.51,62.61,33600.0,55.6158,55.7225,55.6158,55.7047,33600.0
2013-05-03 12:50:00,62.59,62.66,62.55,62.66,43500.0,55.687,55.7492,55.6514,55.7492,43500.0
2013-05-03 13:00:00,62.62,62.71,62.6,62.6,59100.0,55.7136,55.7937,55.6959,55.6959,59100.0
2013-05-03 13:10:00,62.62,62.76,62.62,62.67,38400.0,55.7136,55.8382,55.7136,55.7581,38400.0
2013-05-03 13:20:00,62.66,62.76,62.63,62.69,61200.0,55.7492,55.8382,55.7225,55.7759,61200.0
2013-05-03 13:30:00,62.69,62.69,62.57,62.57,8400.0,55.7759,55.7759,55.6692,55.6692,8400.0
2013-05-03 13:40:00,62.57,62.57,62.48,62.51,25800.0,55.6692,55.6692,55.5891,55.6158,25800.0
2013-05-03 13:50:00,62.52,62.54,62.49,62.49,17100.0,55.6247,55.6425,55.598,55.598,17100.0
2013-05-03 14:00:00,62.49,62.51,62.46,62.47,18300.0,55.598,55.6158,55.5713,55.5802,18300.0
2013-05-03 14:10:00,62.49,62.58,62.49,62.58,19200.0,55.598,55.6781,55.598,55.6781,19200.0
2013-05-03 14:20:00,62.58,62.64,62.56,62.63,42900.0,55.6781,55.7314,55.6603,55.7225,42900.0
2013-05-03 14:30:00,62.62,62.62,62.52,62.53,41700.0,55.7136,55.7136,55.6247,55.6336,41700.0
2013-05-03 14:40:00,62.53,62.59,62.48,62.58,35700.0,55.6336,55.687,55.5891,55.6781,35700.0
2013-05-03 14:50:00,62.58,62.64,62.53,62.57,86700.0,55.6781,55.7314,55.6336,55.6692,86700.0
2013-05-03 15:00:00,62.58,62.58,62.49,62.52,48000.0,55.6781,55.6781,55.598,55.6247,48000.0
2013-05-03 15:10:00,62.51,62.64,62.51,62.61,72900.0,55.6158,55.7314,55.6158,55.7047,72900.0
2013-05-03 15:20:00,62.61,62.65,62.55,62.65,74100.0,55.7047,55.7403,55.6514,55.7403,74100.0
2013-05-03 15:30:00,62.64,62.71,62.59,62.68,101700.0,55.7314,55.7937,55.687,55.767,101700.0
2013-05-03 15:40:00,62.67,62.74,62.67,62.7,84900.0,55.7581,55.8204,55.7581,55.7848,84900.0
2013-05-03 15:50:00,62.71,62.73,62.62,62.65,180900.0,55.7937,55.8115,55.7136,55.7403,180900.0
2013-05-06 09:30:00,62.65,62.65,62.37,62.47,46500.0,55.7403,55.7403,55.4912,55.5802,46500.0
2013-05-06 09:40:00,62.45,62.45,62.1,62.12,41400.0,55.5624,55.5624,55.251,55.2688,41400.0
2013-05-06 09:50:00,62.05,62.17,62.03,62.03,27900.0,55.2065,55.3133,55.1887,55.1887,27900.0
2013-05-06 10:00:00,62.01,62.17,62.01,62.16,67200.0,55.1709,55.3133,55.1709,55.3044,67200.0
2013-05-06 10:10:00,62.12,62.28,62.12,62.23,65700.0,55.2688,55.4111,55.2688,55.3667,65700.0
2013-05-06 10:20:00,62.23,62.31,62.23,62.29,22200.0,55.3667,55.4378,55.3667,55.42,22200.0
2013-05-06 10:30:00,62.3,62.33,62.27,62.28,18900.0,55.4289,55.4556,55.4022,55.4111,18900.0
2013-05-06 10:40:00,62.27,62.31,62.22,62.29,22200.0,55.4022,55.4378,55.3578,55.42,22200.0
2013-05-06 10:50:00,62.28,62.28,62.19,62.22,12300.0,55.4111,55.4111,55.3311,55.3578,12300.0
2013-05-06 11:00:00,62.21,62.31,62.19,62.29,16800.0,55.3489,55.4378,55.3311,55.42,16800.0
2013-05-06 11:10:00,62.32,62.4,62.32,62.4,20100.0,55.4467,55.5179,55.4467,55.5179,20100.0
2013-05-06 11:20:00,62.36,62.5,62.36,62.49,14700.0,55.4823,55.6069,55.4823,55.598,14700.0
2013-05-06 11:30:00,62.49,62.49,62.38,62.4,39000.0,55.598,55.598,55.5001,55.5179,39000.0
2013-05-06 11:40:00,62.42,62.47,62.34,62.47,64500.0,55.5357,55.5802,55.4645,55.5802,64500.0
2013-05-06 11:50:00,62.48,62.6,62.45,62.59,18600.0,55.5891,55.6959,55.5624,55.687,18600.0
2013-05-06 12:00:00,62.59,62.63,62.56,62.61,25800.0,55.687,55.7225,55.6603,55.7047,25800.0
2013-05-06 12:10:00,62.58,62.65,62.58,62.65,20700.0,55.6781,55.7403,55.6781,55.7403,20700.0
2013-05-06 12:20:00,62.64,62.64,62.54,62.55,14400.0,55.7314,55.7314,55.6425,55.6514,14400.0
2013-05-06 12:30:00,62.54,62.55,62.49,62.5,53700.0,55.6425,55.6514,55.598,55.6069,53700.0
2013-05-06 12:40:00,62.54,62.54,62.49,62.5,7500.0,55.6425,55.6425,55.598,55.6069,7500.0
2013-05-06 12:50:00,62.53,62.53,62.43,62.45,28800.0,55.6336,55.6336,55.5446,55.5624,28800.0
2013-05-06 13:00:00,62.43,62.45,62.39,62.39,8400.0,55.5446,55.5624,55.509,55.509,8400.0
2013-05-06 13:10:00,62.39,62.39,62.34,62.39,13800.0,55.509,55.509,55.4645,55.509,13800.0
2013-05-06 13:20:00,62.38,62.47,62.37,62.47,37800.0,55.5001,55.5802,55.4912,55.5802,37800.0
2013-05-06 13:30:00,62.5,62.56,62.49,62.54,15000.0,55.6069,55.6603,55.598,55.6425,15000.0
2013-05-06 13:40:00,62.53,62.55,62.48,62.53,17100.0,55.6336,55.6514,55.5891,55.6336,17100.0
2013-05-06 13:50:00,62.55,62.57,62.49,62.53,24300.0,55.6514,55.6692,55.598,55.6336,24300.0
2013-05-06 14:00:00,62.51,62.52,62.45,62.47,59400.0,55.6158,55.6247,55.5624,55.5802,59400.0
2013-05-06 14:10:00,62.47,62.57,62.47,62.52,54300.0,55.5802,55.6692,55.5802,55.6247,54300.0
2013-05-06 14:20:00,62.54,62.57,62.51,62.52,34200.0,55.6425,55.6692,55.6158,55.6247,34200.0
2013-05-06 14:30:00,62.52,62.54,62.48,62.5,28800.0,55.6247,55.6425,55.5891,55.6069,28800.0
2013-05-06 14:40:00,62.48,62.51,62.47,62.51,28800.0,55.5891,55.6158,55.5802,55.6158,28800.0
2013-05-06 14:50:00,62.53,62.56,62.49,62.51,27300.0,55.6336,55.6603,55.598,55.6158,27300.0
2013-05-06 15:00:00,62.51,62.57,62.48,62.54,30600.0,55.6158,55.6692,55.5891,55.6425,30600.0
2013-05-06 15:10:00,62.52,62.56,62.5,62.54,29400.0,55.6247,55.6603,55.6069,55.6425,29400.0
2013-05-06 15:20:00,62.55,62.55,62.44,62.52,54300.0,55.6514,55.6514,55.5535,55.6247,54300.0
2013-05-06 15:30:00,62.52,62.57,62.48,62.57,54000.0,55.6247,55.6692,55.5891,55.6692,54000.0
2013-05-06 15:40:00,62.57,62.66,62.57,62.66,78300.0,55.6692,55.7492,55.6692,55.7492,78300.0
2013-05-06 15:50:00,62.67,62.69,62.55,62.59,201300.0,55.7581,55.7759,55.6514,55.687,201300.0
2013-05-07 09:30:00,62.57,62.86,62.46,62.81,44400.0,55.6692,55.9272,55.5713,55.8827,44400.0
2013-05-07 09:40:00,62.71,62.81,62.64,62.72,24600.0,55.7937,55.8827,55.7314,55.8026,24600.0
2013-05-07 09:50:00,62.71,62.75,62.67,62.74,15300.0,55.7937,55.8293,55.7581,55.8204,15300.0
2013-05-07 10:00:00,62.73,62.97,62.7,62.8,73200.0,55.8115,56.025,55.7848,55.8738,73200.0
2013-05-07 10:10:00,62.81,62.82,62.54,62.54,27600.0,55.8827,55.8916,55.6425,55.6425,27600.0
2013-05-07 10:20:00,62.54,62.9,62.54,62.85,84900.0,55.6425,55.9628,55.6425,55.9183,84900.0
2013-05-07 10:30:00,62.84,63.05,62.84,63.02,23100.0,55.9094,56.0962,55.9094,56.0695,23100.0
2013-05-07 10:40:00,63.02,63.1,62.99,63.07,27000.0,56.0695,56.1407,56.0428,56.114,27000.0
2013-05-07 10:50:00,63.05,63.05,62.91,62.91,75000.0,56.0962,56.0962,55.9717,55.9717,75000.0
2013-05-07 11:00:00,62.91,63.03,62.91,63.02,17400.0,55.9717,56.0784,55.9717,56.0695,17400.0
2013-05-07 11:10:00,63.04,63.13,62.96,62.99,29700.0,56.0873,56.1674,56.0161,56.0428,29700.0
2013-05-07 11:20:00,62.97,63.0,62.97,62.99,18900.0,56.025,56.0517,56.025,56.0428,18900.0
2013-05-07 11:30:00,62.98,63.03,62.96,62.96,45300.0,56.0339,56.0784,56.0161,56.0161,45300.0
2013-05-07 11:40:00,62.97,63.01,62.8,62.93,200700.0,56.025,56.0606,55.8738,55.9895,200700.0
2013-05-07 11:50:00,62.93,62.99,62.93,62.97,23400.0,55.9895,56.0428,55.9895,56.025,23400.0
2013-05-07 12:00:00,62.97,63.0,62.93,62.96,19200.0,56.025,56.0517,55.9895,56.0161,19200.0
2013-05-07 12:10:00,62.97,63.04,62.95,62.98,28500.0,56.025,56.0873,56.0073,56.0339,28500.0
2013-05-07 12:20:00,63.02,63.02,62.94,62.94,20100.0,56.0695,56.0695,55.9984,55.9984,20100.0
2013-05-07 12:30:00,62.93,62.97,62.93,62.96,4200.0,55.9895,56.025,55.9895,56.0161,4200.0
2013-05-07 12:40:00,62.97,63.02,62.94,62.97,25500.0,56.025,56.0695,55.9984,56.025,25500.0
2013-05-07 12:50:00,62.96,63.1,62.94,63.08,80400.0,56.0161,56.1407,55.9984,56.1229,80400.0
2013-05-07 13:00:00,63.09,63.12,62.97,63.03,99900.0,56.1318,56.1585,56.025,56.0784,99900.0
2013-05-07 13:10:00,63.06,63.07,63.01,63.02,19500.0,56.1051,56.114,56.0606,56.0695,19500.0
2013-05-07 13:20:00,63.04,63.11,63.02,63.1,19200.0,56.0873,56.1496,56.0695,56.1407,19200.0
2013-05-07 13:30:00,63.1,63.1,63.04,63.06,13500.0,56.1407,56.1407,56.0873,56.1051,13500.0
2013-05-07 13:40:00,63.05,63.12,63.05,63.1,11400.0,56.0962,56.1585,56.0962,56.1407,11400.0
2013-05-07 13:50:00,63.07,63.13,63.07,63.11,15900.0,56.114,56.1674,56.114,56.1496,15900.0
2013-05-07 14:00:00,63.1,63.13,63.08,63.12,26400.0,56.1407,56.1674,56.1229,56.1585,26400.0
2013-05-07 14:10:00,63.09,63.13,63.07,63.1,18000.0,56.1318,56.1674,56.114,56.1407,18000.0
2013-05-07 14:20:00,63.1,63.12,63.09,63.12,13200.0,56.1407,56.1585,56.1318,56.1585,13200.0
2013-05-07 14:30:00,63.11,63.12,63.06,63.09,16200.0,56.1496,56.1585,56.1051,56.1318,16200.0
2013-05-07 14:40:00,63.08,63.15,63.08,63.15,26400.0,56.1229,56.1852,56.1229,56.1852,26400.0
2013-05-07 14:50:00,63.13,63.19,63.12,63.18,99900.0,56.1674,56.2208,56.1585,56.2119,99900.0
2013-05-07 15:00:00,63.19,63.22,63.15,63.22,34200.0,56.2208,56.2475,56.1852,56.2475,34200.0
2013-05-07 15:10:00,63.2,63.21,63.13,63.16,50100.0,56.2297,56.2386,56.1674,56.1941,50100.0
2013-05-07 15:20:00,63.16,63.21,63.13,63.17,60000.0,56.1941,56.2386,56.1674,56.203,60000.0
2013-05-07 15:30:00,63.17,63.22,63.15,63.17,54900.0,56.203,56.2475,56.1852,56.203,54900.0
2013-05-07 15:40:00,63.17,63.23,63.12,63.19,116100.0,56.203,56.2564,56.1585,56.2208,116100.0
2013-05-07 15:50:00,63.19,63.22,63.05,63.12,118800.0,56.2208,56.2475,56.0962,56.1585,118800.0
2013-05-08 09:30:00,63.08,63.3,62.98,63.02,61500.0,56.1229,56.3186,56.0339,56.0695,61500.0
2013-05-08 09:40:00,63.02,63.17,62.99,63.17,13800.0,56.0695,56.203,56.0428,56.203,13800.0
2013-05-08 09:50:00,63.12,63.12,62.95,63.06,34200.0,56.1585,56.1585,56.0073,56.1051,34200.0
2013-05-08 10:00:00,63.06,63.13,62.99,63.06,33300.0,56.1051,56.1674,56.0428,56.1051,33300.0
2013-05-08 10:10:00,63.1,63.16,63.04,63.05,24300.0,56.1407,56.1941,56.0873,56.0962,24300.0
2013-05-08 10:20:00,63.03,63.05,62.92,62.93,33600.0,56.0784,56.0962,55.9806,55.9895,33600.0
2013-05-08 10:30:00,62.92,62.95,62.85,62.92,35700.0,55.9806,56.0073,55.9183,55.9806,35700.0
2013-05-08 10:40:00,62.94,62.94,62.85,62.85,31800.0,55.9984,55.9984,55.9183,55.9183,31800.0
2013-05-08 10:50:00,62.88,62.91,62.84,62.86,23700.0,55.945,55.9717,55.9094,55.9272,23700.0
2013-05-08 11:00:00,62.86,63.03,62.86,63.03,31200.0,55.9272,56.0784,55.9272,56.0784,31200.0
2013-05-08 11:10:00,63.03,63.12,63.02,63.1,26100.0,56.0784,56.1585,56.0695,56.1407,26100.0
2013-05-08 11:20:00,63.08,63.13,63.08,63.11,30000.0,56.1229,56.1674,56.1229,56.1496,30000.0
2013-05-08 11:30:00,63.11,63.17,63.11,63.17,37500.0,56.1496,56.203,56.1496,56.203,37500.0
2013-05-08 11:40:00,63.2,63.23,63.18,63.22,10200.0,56.2297,56.2564,56.2119,56.2475,10200.0
2013-05-08 11:50:00,63.22,63.33,63.2,63.31,30600.0,56.2475,56.3453,56.2297,56.3275,30600.0
2013-05-08 12:00:00,63.31,63.31,63.25,63.29,16800.0,56.3275,56.3275,56.2742,56.3098,16800.0
2013-05-08 12:10:00,63.28,63.31,63.22,63.24,15300.0,56.3009,56.3275,56.2475,56.2653,15300.0
2013-05-08 12:20:00,63.21,63.23,63.14,63.16,15900.0,56.2386,56.2564,56.1763,56.1941,15900.0
2013-05-08 12:30:00,63.13,63.16,63.08,63.13,11100.0,56.1674,56.1941,56.1229,56.1674,11100.0
2013-05-08 12:40:00,63.14,63.21,63.13,63.19,15000.0,56.1763,56.2386,56.1674,56.2208,15000.0
2013-05-08 12:50:00,63.22,63.22,63.13,63.16,12600.0,56.2475,56.2475,56.1674,56.1941,12600.0
2013-05-08 13:00:00,63.15,63.26,63.15,63.22,12600.0,56.1852,56.2831,56.1852,56.2475,12600.0
2013-05-08 13:10:00,63.2,63.22,63.15,63.21,21300.0,56.2297,56.2475,56.1852,56.2386,21300.0
2013-05-08 13:20:00,63.19,63.21,63.18,63.2,9900.0,56.2208,56.2386,56.2119,56.2297,9900.0
2013-05-08 13:30:00,63.2,63.23,63.11,63.12,20700.0,56.2297,56.2564,56.1496,56.1585,20700.0
2013-05-08 13:40:00,63.12,63.13,63.05,63.07,21900.0,56.1585,56.1674,56.0962,56.114,21900.0
2013-05-08 13:50:00,63.07,63.13,63.07,63.1,9300.0,56.114,56.1674,56.114,56.1407,9300.0
2013-05-08 14:00:00,63.11,63.15,63.07,63.09,24900.0,56.1496,56.1852,56.114,56.1318,24900.0
2013-05-08 14:10:00,63.05,63.05,62.97,63.01,21000.0,56.0962,56.0962,56.025,56.0606,21000.0
2013-05-08 14:20:00,63.02,63.07,62.98,62.98,22200.0,56.0695,56.114,56.0339,56.0339,22200.0
2013-05-08 14:30:00,62.97,62.98,62.85,62.91,56400.0,56.025,56.0339,55.9183,55.9717,56400.0
2013-05-08 14:40:00,62.91,62.93,62.84,62.92,30000.0,55.9717,55.9895,55.9094,55.9806,30000.0
2013-05-08 14:50:00,62.89,62.94,62.88,62.92,25200.0,55.9539,55.9984,55.945,55.9806,25200.0
2013-05-08 15:00:00,62.92,63.02,62.91,62.99,29100.0,55.9806,56.0695,55.9717,56.0428,29100.0
2013-05-08 15:10:00,63.0,63.14,63.0,63.08,51600.0,56.0517,56.1763,56.0517,56.1229,51600.0
2013-05-08 15:20:00,63.11,63.17,63.07,63.11,45300.0,56.1496,56.203,56.114,56.1496,45300.0
2013-05-08 15:30:00,63.12,63.25,63.12,63.17,66300.0,56.1585,56.2742,56.1585,56.203,66300.0
2013-05-08 15:40:00,63.19,63.28,63.15,63.18,63000.0,56.2208,56.3009,56.1852,56.2119,63000.0
2013-05-08 15:50:00,63.19,63.23,63.09,63.21,118500.0,56.2208,56.2564,56.1318,56.2386,118500.0
2013-05-09 09:30:00,63.26,63.3,63.19,63.3,28800.0,56.2831,56.3186,56.2208,56.3186,28800.0
2013-05-09 09:40:00,63.32,63.32,63.16,63.24,13200.0,56.3364,56.3364,56.1941,56.2653,13200.0
2013-05-09 09:50:00,63.24,63.38,63.23,63.36,63300.0,56.2653,56.3898,56.2564,56.372,63300.0
2013-05-09 10:00:00,63.36,63.37,63.25,63.26,27000.0,56.372,56.3809,56.2742,56.2831,27000.0
2013-05-09 10:10:00,63.25,63.29,63.09,63.11,39600.0,56.2742,56.3098,56.1318,56.1496,39600.0
2013-05-09 10:20:00,63.06,63.08,62.98,63.08,36600.0,56.1051,56.1229,56.0339,56.1229,36600.0
2013-05-09 10:30:00,63.03,63.16,63.02,63.11,16800.0,56.0784,56.1941,56.0695,56.1496,16800.0
2013-05-09 10:40:00,63.12,63.21,63.12,63.21,15000.0,56.1585,56.2386,56.1585,56.2386,15000.0
2013-05-09 10:50:00,63.19,63.21,63.13,63.2,20100.0,56.2208,56.2386,56.1674,56.2297,20100.0
2013-05-09 11:00:00,63.2,63.32,63.17,63.28,10500.0,56.2297,56.3364,56.203,56.3009,10500.0
2013-05-09 11:10:00,63.33,63.33,63.25,63.27,85800.0,56.3453,56.3453,56.2742,56.292,85800.0
2013-05-09 11:20:00,63.25,63.37,63.24,63.29,97800.0,56.2742,56.3809,56.2653,56.3098,97800.0
2013-05-09 11:30:00,63.29,63.35,63.24,63.26,103500.0,56.3098,56.3631,56.2653,56.2831,103500.0
2013-05-09 11:40:00,63.26,63.29,63.17,63.17,31800.0,56.2831,56.3098,56.203,56.203,31800.0
2013-05-09 11:50:00,63.19,63.19,63.1,63.11,24600.0,56.2208,56.2208,56.1407,56.1496,24600.0
2013-05-09 12:00:00,63.09,63.1,62.94,62.96,45600.0,56.1318,56.1407,55.9984,56.0161,45600.0
2013-05-09 12:10:00,62.95,63.01,62.92,62.97,22200.0,56.0073,56.0606,55.9806,56.025,22200.0
2013-05-09 12:20:00,62.97,63.06,62.95,63.05,25500.0,56.025,56.1051,56.0073,56.0962,25500.0
2013-05-09 12:30:00,63.05,63.06,63.03,63.05,13200.0,56.0962,56.1051,56.0784,56.0962,13200.0
2013-05-09 12:40:00,63.05,63.05,62.91,62.93,63300.0,56.0962,56.0962,55.9717,55.9895,63300.0
2013-05-09 12:50:00,62.94,63.04,62.86,63.04,54300.0,55.9984,56.0873,55.9272,56.0873,54300.0
2013-05-09 13:00:00,63.04,63.04,62.94,62.95,61500.0,56.0873,56.0873,55.9984,56.0073,61500.0
2013-05-09 13:10:00,62.95,63.06,62.93,63.05,60600.0,56.0073,56.1051,55.9895,56.0962,60600.0
2013-05-09 13:20:00,63.04,63.08,63.02,63.07,8400.0,56.0873,56.1229,56.0695,56.114,8400.0
2013-05-09 13:30:00,63.09,63.14,63.07,63.11,10800.0,56.1318,56.1763,56.114,56.1496,10800.0
2013-05-09 13:40:00,63.14,63.16,63.11,63.13,18300.0,56.1763,56.1941,56.1496,56.1674,18300.0
2013-05-09 13:50:00,63.15,63.19,63.11,63.15,10500.0,56.1852,56.2208,56.1496,56.1852,10500.0
2013-05-09 14:00:00,63.15,63.22,63.15,63.18,24900.0,56.1852,56.2475,56.1852,56.2119,24900.0
2013-05-09 14:10:00,63.17,63.19,63.15,63.17,14400.0,56.203,56.2208,56.1852,56.203,14400.0
2013-05-09 14:20:00,63.16,63.17,63.1,63.11,28200.0,56.1941,56.203,56.1407,56.1496,28200.0
2013-05-09 14:30:00,63.09,63.14,63.05,63.07,19800.0,56.1318,56.1763,56.0962,56.114,19800.0
2013-05-09 14:40:00,63.07,63.09,62.99,63.0,36600.0,56.114,56.1318,56.0428,56.0517,36600.0
2013-05-09 14:50:00,63.01,63.02,62.82,62.83,30900.0,56.0606,56.0695,55.8916,55.9005,30900.0
2013-05-09 15:00:00,62.84,62.95,62.8,62.94,57600.0,55.9094,56.0073,55.8738,55.9984,57600.0
2013-05-09 15:10:00,62.92,62.98,62.83,62.87,48900.0,55.9806,56.0339,55.9005,55.9361,48900.0
2013-05-09 15:20:00,62.9,62.95,62.86,62.93,61500.0,55.9628,56.0073,55.9272,55.9895,61500.0
2013-05-09 15:30:00,62.93,62.99,62.91,62.92,47700.0,55.9895,56.0428,55.9717,55.9806,47700.0
2013-05-09 15:40:00,62.94,62.96,62.83,62.84,60900.0,55.9984,56.0161,55.9005,55.9094,60900.0
2013-05-09 15:50:00,62.88,62.89,62.78,62.8,167100.0,55.945,55.9539,55.856,55.8738,167100.0
2013-05-10 09:30:00,62.89,63.05,62.84,63.04,59700.0,55.9539,56.0962,55.9094,56.0873,59700.0
2013-05-10 09:40:00,63.04,63.13,62.96,63.08,21300.0,56.0873,56.1674,56.0161,56.1229,21300.0
2013-05-10 09:50:00,63.05,63.14,62.95,63.13,168000.0,56.0962,56.1763,56.0073,56.1674,168000.0
2013-05-10 10:00:00,63.14,63.22,63.06,63.11,30600.0,56.1763,56.2475,56.1051,56.1496,30600.0
2013-05-10 10:10:00,63.1,63.19,63.08,63.19,26400.0,56.1407,56.2208,56.1229,56.2208,26400.0
2013-05-10 10:20:00,63.15,63.15,63.05,63.05,19800.0,56.1852,56.1852,56.0962,56.0962,19800.0
2013-05-10 10:30:00,63.05,63.05,62.75,62.76,28500.0,56.0962,56.0962,55.8293,55.8382,28500.0
2013-05-10 10:40:00,62.76,62.76,62.67,62.74,22200.0,55.8382,55.8382,55.7581,55.8204,22200.0
2013-05-10 10:50:00,62.76,62.84,62.73,62.81,14700.0,55.8382,55.9094,55.8115,55.8827,14700.0
2013-05-10 11:00:00,62.8,62.9,62.76,62.9,17100.0,55.8738,55.9628,55.8382,55.9628,17100.0
2013-05-10 11:10:00,62.9,62.92,62.88,62.89,22200.0,55.9628,55.9806,55.945,55.9539,22200.0
2013-05-10 11:20:00,62.89,62.91,62.79,62.91,13200.0,55.9539,55.9717,55.8649,55.9717,13200.0
2013-05-10 11:30:00,62.94,62.96,62.9,62.93,14100.0,55.9984,56.0161,55.9628,55.9895,14100.0
2013-05-10 11:40:00,62.91,62.92,62.88,62.88,9600.0,55.9717,55.9806,55.945,55.945,9600.0
2013-05-10 11:50:00,62.87,62.88,62.67,62.68,16800.0,55.9361,55.945,55.7581,55.767,16800.0
2013-05-10 12:00:00,62.71,62.73,62.58,62.58,32400.0,55.7937,55.8115,55.6781,55.6781,32400.0
2013-05-10 12:10:00,62.6,62.65,62.59,62.59,17400.0,55.6959,55.7403,55.687,55.687,17400.0
2013-05-10 12:20:00,62.62,62.67,62.58,62.58,27900.0,55.7136,55.7581,55.6781,55.6781,27900.0
2013-05-10 12:30:00,62.59,62.65,62.58,62.62,29400.0,55.687,55.7403,55.6781,55.7136,29400.0
2013-05-10 12:40:00,62.59,62.64,62.56,62.62,38400.0,55.687,55.7314,55.6603,55.7136,38400.0
2013-05-10 12:50:00,62.63,62.69,62.61,62.63,21900.0,55.7225,55.7759,55.7047,55.7225,21900.0
2013-05-10 13:00:00,62.66,62.71,62.66,62.71,32100.0,55.7492,55.7937,55.7492,55.7937,32100.0
2013-05-10 13:10:00,62.71,62.71,62.65,62.71,26100.0,55.7937,55.7937,55.7403,55.7937,26100.0
2013-05-10 13:20:00,62.7,62.74,62.67,62.69,18900.0,55.7848,55.8204,55.7581,55.7759,18900.0
2013-05-10 13:30:00,62.69,62.7,62.67,62.67,15900.0,55.7759,55.7848,55.7581,55.7581,15900.0
2013-05-10 13:40:00,62.66,62.69,62.64,62.69,21000.0,55.7492,55.7759,55.7314,55.7759,21000.0
2013-05-10 13:50:00,62.72,62.74,62.66,62.66,32100.0,55.8026,55.8204,55.7492,55.7492,32100.0
2013-05-10 14:00:00,62.66,62.73,62.65,62.72,15600.0,55.7492,55.8115,55.7403,55.8026,15600.0
2013-05-10 14:10:00,62.71,62.73,62.68,62.72,107100.0,55.7937,55.8115,55.767,55.8026,107100.0
2013-05-10 14:20:00,62.72,62.73,62.65,62.72,23400.0,55.8026,55.8115,55.7403,55.8026,23400.0
2013-05-10 14:30:00,62.72,62.73,62.65,62.65,27300.0,55.8026,55.8115,55.7403,55.7403,27300.0
2013-05-10 14:40:00,62.63,62.71,62.63,62.71,6600.0,55.7225,55.7937,55.7225,55.7937,6600.0
2013-05-10 14:50:00,62.72,62.75,62.67,62.68,26700.0,55.8026,55.8293,55.7581,55.767,26700.0
2013-05-10 15:00:00,62.72,62.75,62.69,62.69,99300.0,55.8026,55.8293,55.7759,55.7759,99300.0
2013-05-10 15:10:00,62.7,62.71,62.61,62.63,45000.0,55.7848,55.7937,55.7047,55.7225,45000.0
2013-05-10 15:20:00,62.64,62.68,62.63,62.67,52200.0,55.7314,55.767,55.7225,55.7581,52200.0
2013-05-10 15:30:00,62.66,62.68,62.64,62.66,78000.0,55.7492,55.767,55.7314,55.7492,78000.0
2013-05-10 15:40:00,62.66,62.71,62.65,62.7,75000.0,55.7492,55.7937,55.7403,55.7848,75000.0
2013-05-10 15:50:00,62.69,62.76,62.66,62.66,150000.0,55.7759,55.8382,55.7492,55.7492,150000.0
2013-05-13 09:30:00,62.59,62.67,62.45,62.53,66900.0,55.687,55.7581,55.5624,55.6336,66900.0
2013-05-13 09:40:00,62.55,62.67,62.51,62.6,22800.0,55.6514,55.7581,55.6158,55.6959,22800.0
2013-05-13 09:50:00,62.6,62.62,62.38,62.41,64200.0,55.6959,55.7136,55.5001,55.5268,64200.0
2013-05-13 10:00:00,62.4,62.63,62.39,62.57,64200.0,55.5179,55.7225,55.509,55.6692,64200.0
2013-05-13 10:10:00,62.57,62.72,62.56,62.65,66900.0,55.6692,55.8026,55.6603,55.7403,66900.0
2013-05-13 10:20:00,62.66,62.67,62.52,62.61,65100.0,55.7492,55.7581,55.6247,55.7047,65100.0
2013-05-13 10:30:00,62.63,62.67,62.55,62.59,31800.0,55.7225,55.7581,55.6514,55.687,31800.0
2013-05-13 10:40:00,62.59,62.59,62.49,62.51,42300.0,55.687,55.687,55.598,55.6158,42300.0
2013-05-13 10:50:00,62.51,62.57,62.5,62.51,81600.0,55.6158,55.6692,55.6069,55.6158,81600.0
2013-05-13 11:00:00,62.51,62.62,62.5,62.62,26400.0,55.6158,55.7136,55.6069,55.7136,26400.0
2013-05-13 11:10:00,62.6,62.6,62.54,62.58,39900.0,55.6959,55.6959,55.6425,55.6781,39900.0
2013-05-13 11:20:00,62.58,62.61,62.51,62.61,52500.0,55.6781,55.7047,55.6158,55.7047,52500.0
2013-05-13 11:30:00,62.59,62.67,62.56,62.64,95400.0,55.687,55.7581,55.6603,55.7314,95400.0
2013-05-13 11:40:00,62.63,62.67,62.6,62.67,68400.0,55.7225,55.7581,55.6959,55.7581,68400.0
2013-05-13 11:50:00,62.7,62.72,62.65,62.69,63900.0,55.7848,55.8026,55.7403,55.7759,63900.0
2013-05-13 12:00:00,62.69,62.7,62.61,62.65,66000.0,55.7759,55.7848,55.7047,55.7403,66000.0
2013-05-13 12:10:00,62.64,62.68,62.63,62.68,47700.0,55.7314,55.767,55.7225,55.767,47700.0
2013-05-13 12:20:00,62.67,62.68,62.61,62.64,24900.0,55.7581,55.767,55.7047,55.7314,24900.0
2013-05-13 12:30:00,62.65,62.68,62.6,62.61,26100.0,55.7403,55.767,55.6959,55.7047,26100.0
2013-05-13 12:40:00,62.62,62.67,62.62,62.62,9600.0,55.7136,55.7581,55.7136,55.7136,9600.0
2013-05-13 12:50:00,62.62,62.67,62.61,62.64,44700.0,55.7136,55.7581,55.7047,55.7314,44700.0
2013-05-13 13:00:00,62.63,62.67,62.61,62.65,48600.0,55.7225,55.7581,55.7047,55.7403,48600.0
2013-05-13 13:10:00,62.63,62.64,62.58,62.62,24900.0,55.7225,55.7314,55.6781,55.7136,24900.0
2013-05-13 13:20:00,62.61,62.62,62.5,62.5,29700.0,55.7047,55.7136,55.6069,55.6069,29700.0
2013-05-13 13:30:00,62.51,62.52,62.28,62.28,84600.0,55.6158,55.6247,55.4111,55.4111,84600.0
2013-05-13 13:40:00,62.32,62.38,62.28,62.33,77100.0,55.4467,55.5001,55.4111,55.4556,77100.0
2013-05-13 13:50:00,62.34,62.44,62.33,62.34,50100.0,55.4645,55.5535,55.4556,55.4645,50100.0
2013-05-13 14:00:00,62.35,62.38,62.33,62.36,38700.0,55.4734,55.5001,55.4556,55.4823,38700.0
2013-05-13 14:10:00,62.35,62.39,62.32,62.35,36300.0,55.4734,55.509,55.4467,55.4734,36300.0
2013-05-13 14:20:00,62.35,62.39,62.34,62.38,29100.0,55.4734,55.509,55.4645,55.5001,29100.0
2013-05-13 14:30:00,62.38,62.56,62.38,62.53,35100.0,55.5001,55.6603,55.5001,55.6336,35100.0
2013-05-13 14:40:00,62.51,62.55,62.46,62.55,31200.0,55.6158,55.6514,55.5713,55.6514,31200.0
2013-05-13 14:50:00,62.54,62.59,62.53,62.59,34200.0,55.6425,55.687,55.6336,55.687,34200.0
2013-05-13 15:00:00,62.59,62.61,62.56,62.58,60000.0,55.687,55.7047,55.6603,55.6781,60000.0
2013-05-13 15:10:00,62.58,62.63,62.55,62.62,58800.0,55.6781,55.7225,55.6514,55.7136,58800.0
2013-05-13 15:20:00,62.63,62.65,62.53,62.54,76200.0,55.7225,55.7403,55.6336,55.6425,76200.0
2013-05-13 15:30:00,62.54,62.65,62.53,62.63,54900.0,55.6425,55.7403,55.6336,55.7225,54900.0
2013-05-13 15:40:00,62.64,62.68,62.59,62.61,88800.0,55.7314,55.767,55.687,55.7047,88800.0
2013-05-13 15:50:00,62.61,62.62,62.53,62.57,201600.0,55.7047,55.7136,55.6336,55.6692,201600.0
2013-05-14 09:30:00,62.59,63.15,62.59,63.12,77100.0,55.687,56.1852,55.687,56.1585,77100.0
2013-05-14 09:40:00,63.14,63.25,62.96,63.19,93000.0,56.1763,56.2742,56.0161,56.2208,93000.0
2013-05-14 09:50:00,63.16,63.32,63.16,63.32,69300.0,56.1941,56.3364,56.1941,56.3364,69300.0
2013-05-14 10:00:00,63.3,63.58,63.24,63.56,94200.0,56.3186,56.5678,56.2653,56.55,94200.0
2013-05-14 10:10:00,63.55,63.78,63.53,63.64,51900.0,56.5411,56.7457,56.5233,56.6212,51900.0
2013-05-14 10:20:00,63.64,63.67,63.49,63.67,220500.0,56.6212,56.6478,56.4877,56.6478,220500.0
2013-05-14 10:30:00,63.64,63.71,63.58,63.64,120900.0,56.6212,56.6834,56.5678,56.6212,120900.0
2013-05-14 10:40:00,63.66,63.79,63.64,63.79,128700.0,56.6389,56.7546,56.6212,56.7546,128700.0
2013-05-14 10:50:00,63.76,63.97,63.73,63.92,36600.0,56.7279,56.9148,56.7012,56.8703,36600.0
2013-05-14 11:00:00,63.9,64.06,63.88,64.03,132900.0,56.8525,56.9948,56.8347,56.9681,132900.0
2013-05-14 11:10:00,64.03,64.24,64.01,64.19,110700.0,56.9681,57.155,56.9503,57.1105,110700.0
2013-05-14 11:20:00,64.19,64.27,64.09,64.27,63900.0,57.1105,57.1817,57.0215,57.1817,63900.0
2013-05-14 11:30:00,64.27,64.39,64.27,64.3,128400.0,57.1817,57.2884,57.1817,57.2084,128400.0
2013-05-14 11:40:00,64.29,64.38,64.22,64.36,65700.0,57.1995,57.2795,57.1372,57.2617,65700.0
2013-05-14 11:50:00,64.38,64.46,64.35,64.41,119400.0,57.2795,57.3507,57.2528,57.3062,119400.0
2013-05-14 12:00:00,64.4,64.41,64.27,64.3,69600.0,57.2973,57.3062,57.1817,57.2084,69600.0
2013-05-14 12:10:00,64.29,64.4,64.28,64.37,77100.0,57.1995,57.2973,57.1906,57.2706,77100.0
2013-05-14 12:20:00,64.38,64.48,64.32,64.47,299400.0,57.2795,57.3685,57.2262,57.3596,299400.0
2013-05-14 12:30:00,64.44,64.71,64.41,64.71,84000.0,57.3329,57.5731,57.3062,57.5731,84000.0
2013-05-14 12:40:00,64.68,64.71,64.53,64.53,30600.0,57.5464,57.5731,57.413,57.413,30600.0
2013-05-14 12:50:00,64.53,64.62,64.53,64.62,20100.0,57.413,57.4931,57.413,57.4931,20100.0
2013-05-14 13:00:00,64.64,64.72,64.64,64.71,17100.0,57.5109,57.582,57.5109,57.5731,17100.0
2013-05-14 13:10:00,64.71,64.81,64.71,64.8,45600.0,57.5731,57.6621,57.5731,57.6532,45600.0
2013-05-14 13:20:00,64.78,64.81,64.75,64.75,30300.0,57.6354,57.6621,57.6087,57.6087,30300.0
2013-05-14 13:30:00,64.73,64.81,64.72,64.81,21000.0,57.5909,57.6621,57.582,57.6621,21000.0
2013-05-14 13:40:00,64.81,64.85,64.79,64.85,26400.0,57.6621,57.6977,57.6443,57.6977,26400.0
2013-05-14 13:50:00,64.84,64.85,64.72,64.75,33900.0,57.6888,57.6977,57.582,57.6087,33900.0
2013-05-14 14:00:00,64.73,64.73,64.51,64.62,96300.0,57.5909,57.5909,57.3952,57.4931,96300.0
2013-05-14 14:10:00,64.62,64.63,64.53,64.62,42300.0,57.4931,57.502,57.413,57.4931,42300.0
2013-05-14 14:20:00,64.58,64.62,64.52,64.59,46500.0,57.4575,57.4931,57.4041,57.4664,46500.0
2013-05-14 14:30:00,64.57,64.69,64.57,64.69,40200.0,57.4486,57.5553,57.4486,57.5553,40200.0
2013-05-14 14:40:00,64.67,64.67,64.47,64.48,47100.0,57.5376,57.5376,57.3596,57.3685,47100.0
2013-05-14 14:50:00,64.48,64.51,64.34,64.39,29100.0,57.3685,57.3952,57.2439,57.2884,29100.0
2013-05-14 15:00:00,64.41,64.65,64.41,64.64,56700.0,57.3062,57.5198,57.3062,57.5109,56700.0
2013-05-14 15:10:00,64.63,64.66,64.58,64.65,35400.0,57.502,57.5287,57.4575,57.5198,35400.0
2013-05-14 15:20:00,64.65,64.65,64.56,64.57,32100.0,57.5198,57.5198,57.4397,57.4486,32100.0
2013-05-14 15:30:00,64.58,64.62,64.54,64.55,99600.0,57.4575,57.4931,57.4219,57.4308,99600.0
2013-05-14 15:40:00,64.55,64.57,64.4,64.42,133800.0,57.4308,57.4486,57.2973,57.3151,133800.0
2013-05-14 15:50:00,64.41,64.53,64.41,64.52,169500.0,57.3062,57.413,57.3062,57.4041,169500.0
2013-05-15 09:30:00,64.39,64.67,64.18,64.36,29700.0,57.4364,57.6862,57.2491,57.4097,29700.0
2013-05-15 09:40:00,64.43,64.6,64.37,64.49,52500.0,57.4721,57.6237,57.4186,57.5256,52500.0
2013-05-15 09:50:00,64.46,64.52,64.39,64.47,19200.0,57.4989,57.5524,57.4364,57.5078,19200.0
2013-05-15 10:00:00,64.43,64.62,64.43,64.46,35100.0,57.4721,57.6416,57.4721,57.4989,35100.0
2013-05-15 10:10:00,64.43,64.44,64.17,64.29,59700.0,57.4721,57.481,57.2402,57.3472,59700.0
2013-05-15 10:20:00,64.25,64.41,64.13,64.14,35700.0,57.3115,57.4543,57.2045,57.2134,35700.0
2013-05-15 10:30:00,64.11,64.33,64.1,64.24,66300.0,57.1867,57.3829,57.1777,57.3026,66300.0
2013-05-15 10:40:00,64.25,64.29,64.14,64.14,49500.0,57.3115,57.3472,57.2134,57.2134,49500.0
2013-05-15 10:50:00,64.14,64.43,64.13,64.43,26700.0,57.2134,57.4721,57.2045,57.4721,26700.0
2013-05-15 11:00:00,64.44,64.63,64.4,64.58,43500.0,57.481,57.6505,57.4453,57.6059,43500.0
2013-05-15 11:10:00,64.57,64.63,64.54,64.56,23700.0,57.597,57.6505,57.5702,57.5881,23700.0
2013-05-15 11:20:00,64.55,64.55,64.45,64.45,21300.0,57.5791,57.5791,57.4899,57.4899,21300.0
2013-05-15 11:30:00,64.47,64.55,64.31,64.55,73800.0,57.5078,57.5791,57.3651,57.5791,73800.0
2013-05-15 11:40:00,64.54,64.57,64.46,64.51,18900.0,57.5702,57.597,57.4989,57.5435,18900.0
2013-05-15 11:50:00,64.46,64.51,64.42,64.48,21300.0,57.4989,57.5435,57.4632,57.5167,21300.0
2013-05-15 12:00:00,64.49,64.66,64.44,64.63,28800.0,57.5256,57.6773,57.481,57.6505,28800.0
2013-05-15 12:10:00,64.6,64.66,64.54,64.58,20100.0,57.6237,57.6773,57.5702,57.6059,20100.0
2013-05-15 12:20:00,64.62,64.62,64.52,64.61,28800.0,57.6416,57.6416,57.5524,57.6327,28800.0
2013-05-15 12:30:00,64.62,64.66,64.58,64.61,20700.0,57.6416,57.6773,57.6059,57.6327,20700.0
2013-05-15 12:40:00,64.62,64.62,64.55,64.57,22500.0,57.6416,57.6416,57.5791,57.597,22500.0
2013-05-15 12:50:00,64.55,64.58,64.51,64.55,21600.0,57.5791,57.6059,57.5435,57.5791,21600.0
2013-05-15 13:00:00,64.54,64.55,64.48,64.51,10800.0,57.5702,57.5791,57.5167,57.5435,10800.0
2013-05-15 13:10:00,64.54,64.59,64.51,64.53,10800.0,57.5702,57.6148,57.5435,57.5613,10800.0
2013-05-15 13:20:00,64.54,64.56,64.48,64.53,14100.0,57.5702,57.5881,57.5167,57.5613,14100.0
2013-05-15 13:30:00,64.56,64.61,64.51,64.52,19500.0,57.5881,57.6327,57.5435,57.5524,19500.0
2013-05-15 13:40:00,64.51,64.56,64.44,64.48,23100.0,57.5435,57.5881,57.481,57.5167,23100.0
2013-05-15 13:50:00,64.49,64.55,64.42,64.42,25800.0,57.5256,57.5791,57.4632,57.4632,25800.0
2013-05-15 14:00:00,64.46,64.47,64.28,64.29,39300.0,57.4989,57.5078,57.3383,57.3472,39300.0
2013-05-15 14:10:00,64.27,64.27,64.14,64.16,55500.0,57.3294,57.3294,57.2134,57.2313,55500.0
2013-05-15 14:20:00,64.16,64.17,64.1,64.14,48900.0,57.2313,57.2402,57.1777,57.2134,48900.0
2013-05-15 14:30:00,64.16,64.23,64.15,64.18,26700.0,57.2313,57.2937,57.2223,57.2491,26700.0
2013-05-15 14:40:00,64.18,64.23,64.04,64.12,56400.0,57.2491,57.2937,57.1242,57.1956,56400.0
2013-05-15 14:50:00,64.1,64.2,64.03,64.15,36900.0,57.1777,57.2669,57.1153,57.2223,36900.0
2013-05-15 15:00:00,64.12,64.23,64.09,64.22,32400.0,57.1956,57.2937,57.1688,57.2848,32400.0
2013-05-15 15:10:00,64.24,64.35,64.2,64.2,21300.0,57.3026,57.4007,57.2669,57.2669,21300.0
2013-05-15 15:20:00,64.21,64.33,64.16,64.3,42000.0,57.2759,57.3829,57.2313,57.3561,42000.0
2013-05-15 15:30:00,64.32,64.43,64.3,64.38,46200.0,57.374,57.4721,57.3561,57.4275,46200.0
2013-05-15 15:40:00,64.4,64.51,64.36,64.42,50400.0,57.4453,57.5435,57.4097,57.4632,50400.0
2013-05-15 15:50:00,64.43,64.58,64.41,64.52,93600.0,57.4721,57.6059,57.4543,57.5524,93600.0
2013-05-16 09:30:00,64.41,64.41,64.08,64.13,29400.0,57.4543,57.4543,57.1599,57.2045,29400.0
2013-05-16 09:40:00,64.17,64.27,64.07,64.16,12900.0,57.2402,57.3294,57.151,57.2313,12900.0
2013-05-16 09:50:00,64.23,64.23,63.95,63.97,14700.0,57.2937,57.2937,57.0439,57.0618,14700.0
2013-05-16 10:00:00,63.96,63.99,63.9,63.95,33600.0,57.0529,57.0796,56.9993,57.0439,33600.0
2013-05-16 10:10:00,63.93,64.06,63.93,64.01,22200.0,57.0261,57.1421,57.0261,57.0975,22200.0
2013-05-16 10:20:00,63.95,64.15,63.92,63.98,24600.0,57.0439,57.2223,57.0172,57.0707,24600.0
2013-05-16 10:30:00,63.99,64.03,63.94,63.99,24600.0,57.0796,57.1153,57.035,57.0796,24600.0
2013-05-16 10:40:00,64.01,64.08,63.96,64.02,24600.0,57.0975,57.1599,57.0529,57.1064,24600.0
2013-05-16 10:50:00,64.06,64.09,63.94,63.95,33000.0,57.1421,57.1688,57.035,57.0439,33000.0
2013-05-16 11:00:00,63.95,64.0,63.92,63.94,36600.0,57.0439,57.0885,57.0172,57.035,36600.0
2013-05-16 11:10:00,63.95,64.06,63.92,63.93,37200.0,57.0439,57.1421,57.0172,57.0261,37200.0
2013-05-16 11:20:00,63.93,63.97,63.87,63.9,43500.0,57.0261,57.0618,56.9726,56.9993,43500.0
2013-05-16 11:30:00,63.91,63.93,63.81,63.86,24300.0,57.0083,57.0261,56.9191,56.9637,24300.0
2013-05-16 11:40:00,63.86,63.86,63.71,63.73,28500.0,56.9637,56.9637,56.8299,56.8477,28500.0
2013-05-16 11:50:00,63.73,63.83,63.7,63.72,19800.0,56.8477,56.9369,56.8209,56.8388,19800.0
2013-05-16 12:00:00,63.71,63.83,63.71,63.78,14100.0,56.8299,56.9369,56.8299,56.8923,14100.0
2013-05-16 12:10:00,63.77,63.77,63.69,63.71,21900.0,56.8834,56.8834,56.812,56.8299,21900.0
2013-05-16 12:20:00,63.72,63.72,63.65,63.69,25200.0,56.8388,56.8388,56.7763,56.812,25200.0
2013-05-16 12:30:00,63.7,63.71,63.63,63.63,31800.0,56.8209,56.8299,56.7585,56.7585,31800.0
2013-05-16 12:40:00,63.65,63.65,63.52,63.52,25200.0,56.7763,56.7763,56.6604,56.6604,25200.0
2013-05-16 12:50:00,63.52,63.52,63.42,63.45,30600.0,56.6604,56.6604,56.5712,56.5979,30600.0
2013-05-16 13:00:00,63.44,63.46,63.35,63.37,32100.0,56.589,56.6069,56.5087,56.5266,32100.0
2013-05-16 13:10:00,63.38,63.4,63.29,63.38,50100.0,56.5355,56.5533,56.4552,56.5355,50100.0
2013-05-16 13:20:00,63.39,63.46,63.36,63.42,33300.0,56.5444,56.6069,56.5177,56.5712,33300.0
2013-05-16 13:30:00,63.46,63.48,63.4,63.4,47400.0,56.6069,56.6247,56.5533,56.5533,47400.0
2013-05-16 13:40:00,63.41,63.53,63.4,63.49,58500.0,56.5623,56.6693,56.5533,56.6336,58500.0
2013-05-16 13:50:00,63.51,63.56,63.49,63.53,30900.0,56.6515,56.6961,56.6336,56.6693,30900.0
2013-05-16 14:00:00,63.54,63.6,63.51,63.57,49800.0,56.6782,56.7317,56.6515,56.705,49800.0
2013-05-16 14:10:00,63.57,63.62,63.52,63.58,63600.0,56.705,56.7496,56.6604,56.7139,63600.0
2013-05-16 14:20:00,63.58,63.59,63.52,63.59,35100.0,56.7139,56.7228,56.6604,56.7228,35100.0
2013-05-16 14:30:00,63.6,63.62,63.52,63.54,38100.0,56.7317,56.7496,56.6604,56.6782,38100.0
2013-05-16 14:40:00,63.54,63.55,63.46,63.46,33000.0,56.6782,56.6871,56.6069,56.6069,33000.0
2013-05-16 14:50:00,63.47,63.5,63.3,63.31,58500.0,56.6158,56.6425,56.4641,56.4731,58500.0
2013-05-16 15:00:00,63.31,63.41,63.27,63.36,77700.0,56.4731,56.5623,56.4374,56.5177,77700.0
2013-05-16 15:10:00,63.37,63.44,63.32,63.33,79800.0,56.5266,56.589,56.482,56.4909,79800.0
2013-05-16 15:20:00,63.33,63.35,63.16,63.2,112200.0,56.4909,56.5087,56.3392,56.3749,112200.0
2013-05-16 15:30:00,63.23,63.36,63.18,63.3,94200.0,56.4017,56.5177,56.3571,56.4641,94200.0
2013-05-16 15:40:00,63.31,63.34,63.25,63.28,107700.0,56.4731,56.4998,56.4195,56.4463,107700.0
2013-05-16 15:50:00,63.3,63.43,63.24,63.35,204600.0,56.4641,56.5801,56.4106,56.5087,204600.0
2013-05-17 09:30:00,63.58,63.84,63.58,63.71,147300.0,56.7139,56.9458,56.7139,56.8299,147300.0
2013-05-17 09:40:00,63.71,63.71,63.46,63.68,20100.0,56.8299,56.8299,56.6069,56.8031,20100.0
2013-05-17 09:50:00,63.66,63.8,63.54,63.73,56100.0,56.7853,56.9101,56.6782,56.8477,56100.0
2013-05-17 10:00:00,63.66,63.78,63.66,63.76,56100.0,56.7853,56.8923,56.7853,56.8745,56100.0
2013-05-17 10:10:00,63.76,63.78,63.71,63.77,58200.0,56.8745,56.8923,56.8299,56.8834,58200.0
2013-05-17 10:20:00,63.73,63.83,63.7,63.8,61200.0,56.8477,56.9369,56.8209,56.9101,61200.0
2013-05-17 10:30:00,63.83,63.96,63.83,63.83,59700.0,56.9369,57.0529,56.9369,56.9369,59700.0
2013-05-17 10:40:00,63.85,63.94,63.8,63.81,41700.0,56.9547,57.035,56.9101,56.9191,41700.0
2013-05-17 10:50:00,63.8,63.83,63.64,63.8,25500.0,56.9101,56.9369,56.7674,56.9101,25500.0
2013-05-17 11:00:00,63.76,63.85,63.75,63.84,16800.0,56.8745,56.9547,56.8655,56.9458,16800.0
2013-05-17 11:10:00,63.85,63.85,63.56,63.6,39000.0,56.9547,56.9547,56.6961,56.7317,39000.0
2013-05-17 11:20:00,63.59,63.69,63.56,63.57,21000.0,56.7228,56.812,56.6961,56.705,21000.0
2013-05-17 11:30:00,63.57,63.76,63.57,63.76,32100.0,56.705,56.8745,56.705,56.8745,32100.0
2013-05-17 11:40:00,63.77,63.77,63.64,63.74,21600.0,56.8834,56.8834,56.7674,56.8566,21600.0
2013-05-17 11:50:00,63.72,63.77,63.66,63.69,22800.0,56.8388,56.8834,56.7853,56.812,22800.0
2013-05-17 12:00:00,63.67,63.71,63.56,63.7,18900.0,56.7942,56.8299,56.6961,56.8209,18900.0
2013-05-17 12:10:00,63.73,63.76,63.67,63.69,24600.0,56.8477,56.8745,56.7942,56.812,24600.0
2013-05-17 12:20:00,63.68,63.72,63.6,63.68,21600.0,56.8031,56.8388,56.7317,56.8031,21600.0
2013-05-17 12:30:00,63.7,63.72,63.56,63.56,18600.0,56.8209,56.8388,56.6961,56.6961,18600.0
2013-05-17 12:40:00,63.55,63.58,63.52,63.53,15000.0,56.6871,56.7139,56.6604,56.6693,15000.0
2013-05-17 12:50:00,63.54,63.6,63.45,63.55,24000.0,56.6782,56.7317,56.5979,56.6871,24000.0
2013-05-17 13:00:00,63.53,63.55,63.48,63.5,12900.0,56.6693,56.6871,56.6247,56.6425,12900.0
2013-05-17 13:10:00,63.52,63.56,63.5,63.53,15300.0,56.6604,56.6961,56.6425,56.6693,15300.0
2013-05-17 13:20:00,63.56,63.65,63.56,63.64,15900.0,56.6961,56.7763,56.6961,56.7674,15900.0
2013-05-17 13:30:00,63.61,63.62,63.53,63.62,24000.0,56.7407,56.7496,56.6693,56.7496,24000.0
2013-05-17 13:40:00,63.61,63.63,63.51,63.58,38400.0,56.7407,56.7585,56.6515,56.7139,38400.0
2013-05-17 13:50:00,63.58,63.64,63.55,63.61,12000.0,56.7139,56.7674,56.6871,56.7407,12000.0
2013-05-17 14:00:00,63.61,63.61,63.49,63.49,21000.0,56.7407,56.7407,56.6336,56.6336,21000.0
2013-05-17 14:10:00,63.52,63.56,63.47,63.47,39000.0,56.6604,56.6961,56.6158,56.6158,39000.0
2013-05-17 14:20:00,63.47,63.61,63.34,63.53,61800.0,56.6158,56.7407,56.4998,56.6693,61800.0
2013-05-17 14:30:00,63.53,63.67,63.53,63.65,36900.0,56.6693,56.7942,56.6693,56.7763,36900.0
2013-05-17 14:40:00,63.68,63.68,63.61,63.62,34500.0,56.8031,56.8031,56.7407,56.7496,34500.0
2013-05-17 14:50:00,63.62,63.66,63.59,63.64,34800.0,56.7496,56.7853,56.7228,56.7674,34800.0
2013-05-17 15:00:00,63.65,63.69,63.64,63.66,24600.0,56.7763,56.812,56.7674,56.7853,24600.0
2013-05-17 15:10:00,63.65,63.69,63.61,63.69,38400.0,56.7763,56.812,56.7407,56.812,38400.0
2013-05-17 15:20:00,63.69,63.72,63.66,63.69,44700.0,56.812,56.8388,56.7853,56.812,44700.0
2013-05-17 15:30:00,63.7,63.75,63.68,63.72,42300.0,56.8209,56.8655,56.8031,56.8388,42300.0
2013-05-17 15:40:00,63.72,63.74,63.62,63.69,101400.0,56.8388,56.8566,56.7496,56.812,101400.0
2013-05-17 15:50:00,63.68,63.71,63.55,63.61,124200.0,56.8031,56.8299,56.6871,56.7407,124200.0
2013-05-20 09:30:00,63.49,63.81,63.49,63.75,35400.0,56.6336,56.9191,56.6336,56.8655,35400.0
2013-05-20 09:40:00,63.75,63.78,63.36,63.36,24900.0,56.8655,56.8923,56.5177,56.5177,24900.0
2013-05-20 09:50:00,63.34,63.59,63.34,63.58,25200.0,56.4998,56.7228,56.4998,56.7139,25200.0
2013-05-20 10:00:00,63.57,63.59,63.44,63.51,43500.0,56.705,56.7228,56.589,56.6515,43500.0
2013-05-20 10:10:00,63.51,63.64,63.5,63.58,8700.0,56.6515,56.7674,56.6425,56.7139,8700.0
2013-05-20 10:20:00,63.6,63.62,63.25,63.33,56100.0,56.7317,56.7496,56.4195,56.4909,56100.0
2013-05-20 10:30:00,63.32,63.36,63.28,63.35,21900.0,56.482,56.5177,56.4463,56.5087,21900.0
2013-05-20 10:40:00,63.37,63.44,63.29,63.3,34500.0,56.5266,56.589,56.4552,56.4641,34500.0
2013-05-20 10:50:00,63.29,63.32,63.19,63.2,18900.0,56.4552,56.482,56.366,56.3749,18900.0
2013-05-20 11:00:00,63.22,63.28,63.18,63.22,21900.0,56.3928,56.4463,56.3571,56.3928,21900.0
2013-05-20 11:10:00,63.21,63.24,63.09,63.09,45600.0,56.3838,56.4106,56.2768,56.2768,45600.0
2013-05-20 11:20:00,63.12,63.13,63.04,63.07,34500.0,56.3036,56.3125,56.2322,56.259,34500.0
2013-05-20 11:30:00,63.09,63.21,63.09,63.17,38400.0,56.2768,56.3838,56.2768,56.3482,38400.0
2013-05-20 11:40:00,63.2,63.29,63.19,63.29,15000.0,56.3749,56.4552,56.366,56.4552,15000.0
2013-05-20 11:50:00,63.31,63.37,63.27,63.27,16500.0,56.4731,56.5266,56.4374,56.4374,16500.0
2013-05-20 12:00:00,63.27,63.33,63.24,63.28,23400.0,56.4374,56.4909,56.4106,56.4463,23400.0
2013-05-20 12:10:00,63.27,63.3,63.19,63.23,24600.0,56.4374,56.4641,56.366,56.4017,24600.0
2013-05-20 12:20:00,63.21,63.24,63.15,63.2,31200.0,56.3838,56.4106,56.3303,56.3749,31200.0
2013-05-20 12:30:00,63.18,63.18,63.03,63.05,42900.0,56.3571,56.3571,56.2233,56.2411,42900.0
2013-05-20 12:40:00,63.07,63.11,63.02,63.04,31500.0,56.259,56.2946,56.2144,56.2322,31500.0
2013-05-20 12:50:00,63.05,63.07,63.01,63.04,22500.0,56.2411,56.259,56.2054,56.2322,22500.0
2013-05-20 13:00:00,63.02,63.02,62.97,62.97,42900.0,56.2144,56.2144,56.1698,56.1698,42900.0
2013-05-20 13:10:00,62.97,62.98,62.86,62.89,57300.0,56.1698,56.1787,56.0716,56.0984,57300.0
2013-05-20 13:20:00,62.87,62.9,62.78,62.86,56400.0,56.0806,56.1073,56.0003,56.0716,56400.0
2013-05-20 13:30:00,62.85,62.97,62.83,62.89,52200.0,56.0627,56.1698,56.0449,56.0984,52200.0
2013-05-20 13:40:00,62.87,62.88,62.77,62.81,34200.0,56.0806,56.0895,55.9914,56.027,34200.0
2013-05-20 13:50:00,62.83,62.97,62.78,62.97,39000.0,56.0449,56.1698,56.0003,56.1698,39000.0
2013-05-20 14:00:00,62.97,62.97,62.88,62.94,52800.0,56.1698,56.1698,56.0895,56.143,52800.0
2013-05-20 14:10:00,62.93,62.96,62.8,62.81,36000.0,56.1341,56.1608,56.0181,56.027,36000.0
2013-05-20 14:20:00,62.79,62.81,62.67,62.69,137100.0,56.0092,56.027,55.9022,55.92,137100.0
2013-05-20 14:30:00,62.7,62.84,62.7,62.81,95100.0,55.9289,56.0538,55.9289,56.027,95100.0
2013-05-20 14:40:00,62.8,62.85,62.75,62.83,35400.0,56.0181,56.0627,55.9735,56.0449,35400.0
2013-05-20 14:50:00,62.85,62.93,62.79,62.87,42600.0,56.0627,56.1341,56.0092,56.0806,42600.0
2013-05-20 15:00:00,62.89,62.94,62.86,62.92,59100.0,56.0984,56.143,56.0716,56.1252,59100.0
2013-05-20 15:10:00,62.91,62.94,62.84,62.88,54000.0,56.1162,56.143,56.0538,56.0895,54000.0
2013-05-20 15:20:00,62.86,62.95,62.8,62.82,80400.0,56.0716,56.1519,56.0181,56.036,80400.0
2013-05-20 15:30:00,62.83,62.89,62.81,62.85,56700.0,56.0449,56.0984,56.027,56.0627,56700.0
2013-05-20 15:40:00,62.86,62.91,62.83,62.86,82200.0,56.0716,56.1162,56.0449,56.0716,82200.0
2013-05-20 15:50:00,62.85,62.9,62.8,62.9,108300.0,56.0627,56.1073,56.0181,56.1073,108300.0
2013-05-21 09:30:00,62.82,63.32,62.82,63.24,43500.0,56.036,56.482,56.036,56.4106,43500.0
2013-05-21 09:40:00,63.23,63.3,63.15,63.24,22800.0,56.4017,56.4641,56.3303,56.4106,22800.0
2013-05-21 09:50:00,63.3,63.49,63.16,63.49,38700.0,56.4641,56.6336,56.3392,56.6336,38700.0
2013-05-21 10:00:00,63.4,63.57,63.37,63.38,70800.0,56.5533,56.705,56.5266,56.5355,70800.0
2013-05-21 10:10:00,63.37,63.37,63.22,63.33,37500.0,56.5266,56.5266,56.3928,56.4909,37500.0
2013-05-21 10:20:00,63.32,63.36,63.22,63.3,19200.0,56.482,56.5177,56.3928,56.4641,19200.0
2013-05-21 10:30:00,63.33,63.36,63.16,63.23,15300.0,56.4909,56.5177,56.3392,56.4017,15300.0
2013-05-21 10:40:00,63.25,63.27,63.14,63.18,48300.0,56.4195,56.4374,56.3214,56.3571,48300.0
2013-05-21 10:50:00,63.18,63.25,63.18,63.22,13800.0,56.3571,56.4195,56.3571,56.3928,13800.0
2013-05-21 11:00:00,63.24,63.26,63.13,63.2,22500.0,56.4106,56.4285,56.3125,56.3749,22500.0
2013-05-21 11:10:00,63.19,63.23,63.13,63.17,24900.0,56.366,56.4017,56.3125,56.3482,24900.0
2013-05-21 11:20:00,63.14,63.24,63.11,63.19,17100.0,56.3214,56.4106,56.2946,56.366,17100.0
2013-05-21 11:30:00,63.21,63.35,63.21,63.29,24900.0,56.3838,56.5087,56.3838,56.4552,24900.0
2013-05-21 11:40:00,63.33,63.36,63.29,63.33,20700.0,56.4909,56.5177,56.4552,56.4909,20700.0
2013-05-21 11:50:00,63.35,63.41,63.33,63.39,33300.0,56.5087,56.5623,56.4909,56.5444,33300.0
2013-05-21 12:00:00,63.39,63.42,63.34,63.34,27300.0,56.5444,56.5712,56.4998,56.4998,27300.0
2013-05-21 12:10:00,63.36,63.46,63.35,63.44,10500.0,56.5177,56.6069,56.5087,56.589,10500.0
2013-05-21 12:20:00,63.46,63.54,63.44,63.5,15000.0,56.6069,56.6782,56.589,56.6425,15000.0
2013-05-21 12:30:00,63.52,63.52,63.43,63.45,12900.0,56.6604,56.6604,56.5801,56.5979,12900.0
2013-05-21 12:40:00,63.41,63.5,63.41,63.46,13200.0,56.5623,56.6425,56.5623,56.6069,13200.0
2013-05-21 12:50:00,63.45,63.51,63.38,63.49,14100.0,56.5979,56.6515,56.5355,56.6336,14100.0
2013-05-21 13:00:00,63.48,63.58,63.47,63.56,27000.0,56.6247,56.7139,56.6158,56.6961,27000.0
2013-05-21 13:10:00,63.58,63.61,63.49,63.61,13500.0,56.7139,56.7407,56.6336,56.7407,13500.0
2013-05-21 13:20:00,63.59,63.59,63.47,63.53,14400.0,56.7228,56.7228,56.6158,56.6693,14400.0
2013-05-21 13:30:00,63.56,63.57,63.48,63.52,21600.0,56.6961,56.705,56.6247,56.6604,21600.0
2013-05-21 13:40:00,63.52,63.52,63.37,63.39,26400.0,56.6604,56.6604,56.5266,56.5444,26400.0
2013-05-21 13:50:00,63.39,63.46,63.38,63.4,15900.0,56.5444,56.6069,56.5355,56.5533,15900.0
2013-05-21 14:00:00,63.4,63.42,63.34,63.41,27600.0,56.5533,56.5712,56.4998,56.5623,27600.0
2013-05-21 14:10:00,63.41,63.51,63.41,63.51,28200.0,56.5623,56.6515,56.5623,56.6515,28200.0
2013-05-21 14:20:00,63.48,63.52,63.45,63.46,51000.0,56.6247,56.6604,56.5979,56.6069,51000.0
2013-05-21 14:30:00,63.42,63.46,63.37,63.44,42000.0,56.5712,56.6069,56.5266,56.589,42000.0
2013-05-21 14:40:00,63.43,63.43,63.33,63.35,20100.0,56.5801,56.5801,56.4909,56.5087,20100.0
2013-05-21 14:50:00,63.35,63.41,63.35,63.39,24000.0,56.5087,56.5623,56.5087,56.5444,24000.0
2013-05-21 15:00:00,63.41,63.45,63.39,63.45,35700.0,56.5623,56.5979,56.5444,56.5979,35700.0
2013-05-21 15:10:00,63.46,63.51,63.42,63.45,34200.0,56.6069,56.6515,56.5712,56.5979,34200.0
2013-05-21 15:20:00,63.46,63.48,63.39,63.39,21600.0,56.6069,56.6247,56.5444,56.5444,21600.0
2013-05-21 15:30:00,63.41,63.46,63.39,63.42,32400.0,56.5623,56.6069,56.5444,56.5712,32400.0
2013-05-21 15:40:00,63.43,63.45,63.34,63.36,60600.0,56.5801,56.5979,56.4998,56.5177,60600.0
2013-05-21 15:50:00,63.36,63.39,63.29,63.33,89400.0,56.5177,56.5444,56.4552,56.4909,89400.0
2013-05-22 09:30:00,63.33,63.57,63.31,63.48,32700.0,56.4909,56.705,56.4731,56.6247,32700.0
2013-05-22 09:40:00,63.49,63.5,63.39,63.42,10500.0,56.6336,56.6425,56.5444,56.5712,10500.0
2013-05-22 09:50:00,63.43,63.53,63.11,63.16,53700.0,56.5801,56.6693,56.2946,56.3392,53700.0
2013-05-22 10:00:00,63.16,63.62,63.16,63.62,33600.0,56.3392,56.7496,56.3392,56.7496,33600.0
2013-05-22 10:10:00,63.62,63.63,63.53,63.6,46500.0,56.7496,56.7585,56.6693,56.7317,46500.0
2013-05-22 10:20:00,63.59,63.71,63.56,63.7,61500.0,56.7228,56.8299,56.6961,56.8209,61500.0
2013-05-22 10:30:00,63.66,63.68,63.17,63.24,59400.0,56.7853,56.8031,56.3482,56.4106,59400.0
2013-05-22 10:40:00,63.24,63.4,63.19,63.24,22200.0,56.4106,56.5533,56.366,56.4106,22200.0
2013-05-22 10:50:00,63.24,63.26,63.08,63.14,41700.0,56.4106,56.4285,56.2679,56.3214,41700.0
2013-05-22 11:00:00,63.14,63.19,63.08,63.11,46200.0,56.3214,56.366,56.2679,56.2946,46200.0
2013-05-22 11:10:00,63.15,63.24,63.12,63.18,22200.0,56.3303,56.4106,56.3036,56.3571,22200.0
2013-05-22 11:20:00,63.2,63.29,63.2,63.29,10200.0,56.3749,56.4552,56.3749,56.4552,10200.0
2013-05-22 11:30:00,63.3,63.35,63.23,63.31,21000.0,56.4641,56.5087,56.4017,56.4731,21000.0
2013-05-22 11:40:00,63.3,63.5,63.28,63.45,8700.0,56.4641,56.6425,56.4463,56.5979,8700.0
2013-05-22 11:50:00,63.44,63.47,63.37,63.37,17100.0,56.589,56.6158,56.5266,56.5266,17100.0
2013-05-22 12:00:00,63.38,63.43,63.35,63.37,20700.0,56.5355,56.5801,56.5087,56.5266,20700.0
2013-05-22 12:10:00,63.34,63.4,63.28,63.38,10200.0,56.4998,56.5533,56.4463,56.5355,10200.0
2013-05-22 12:20:00,63.37,63.39,63.31,63.33,16500.0,56.5266,56.5444,56.4731,56.4909,16500.0
2013-05-22 12:30:00,63.33,63.39,63.3,63.38,29100.0,56.4909,56.5444,56.4641,56.5355,29100.0
2013-05-22 12:40:00,63.35,63.43,63.35,63.35,12600.0,56.5087,56.5801,56.5087,56.5087,12600.0
2013-05-22 12:50:00,63.42,63.48,63.42,63.48,36000.0,56.5712,56.6247,56.5712,56.6247,36000.0
2013-05-22 13:00:00,63.46,63.46,63.33,63.34,6000.0,56.6069,56.6069,56.4909,56.4998,6000.0
2013-05-22 13:10:00,63.37,63.37,63.26,63.28,7800.0,56.5266,56.5266,56.4285,56.4463,7800.0
2013-05-22 13:20:00,63.27,63.3,63.13,63.15,26100.0,56.4374,56.4641,56.3125,56.3303,26100.0
2013-05-22 13:30:00,63.11,63.12,63.01,63.06,49500.0,56.2946,56.3036,56.2054,56.25,49500.0
2013-05-22 13:40:00,63.07,63.1,62.89,62.99,18600.0,56.259,56.2857,56.0984,56.1876,18600.0
2013-05-22 13:50:00,62.99,63.05,62.98,63.03,18300.0,56.1876,56.2411,56.1787,56.2233,18300.0
2013-05-22 14:00:00,63.04,63.1,62.68,62.76,93000.0,56.2322,56.2857,55.9111,55.9824,93000.0
2013-05-22 14:10:00,62.78,62.81,62.7,62.75,41100.0,56.0003,56.027,55.9289,55.9735,41100.0
2013-05-22 14:20:00,62.76,62.78,62.56,62.63,88500.0,55.9824,56.0003,55.804,55.8665,88500.0
2013-05-22 14:30:00,62.61,62.62,62.29,62.47,110100.0,55.8486,55.8576,55.5632,55.7238,110100.0
2013-05-22 14:40:00,62.44,62.54,62.35,62.52,82800.0,55.697,55.7862,55.6167,55.7684,82800.0
2013-05-22 14:50:00,62.49,62.54,62.47,62.53,25500.0,55.7416,55.7862,55.7238,55.7773,25500.0
2013-05-22 15:00:00,62.53,62.54,62.45,62.46,88200.0,55.7773,55.7862,55.7059,55.7148,88200.0
2013-05-22 15:10:00,62.47,62.52,62.37,62.44,39600.0,55.7238,55.7684,55.6346,55.697,39600.0
2013-05-22 15:20:00,62.37,62.42,62.29,62.29,44700.0,55.6346,55.6792,55.5632,55.5632,44700.0
2013-05-22 15:30:00,62.29,62.33,62.18,62.28,36900.0,55.5632,55.5989,55.4651,55.5543,36900.0
2013-05-22 15:40:00,62.28,62.46,62.26,62.37,56700.0,55.5543,55.7148,55.5364,55.6346,56700.0
2013-05-22 15:50:00,62.36,62.45,62.32,62.38,168300.0,55.6256,55.7059,55.59,55.6435,168300.0
2013-05-23 09:30:00,61.8,61.93,61.39,61.85,99300.0,55.1261,55.2421,54.7604,55.1707,99300.0
2013-05-23 09:40:00,61.87,62.05,61.8,61.91,28200.0,55.1886,55.3491,55.1261,55.2242,28200.0
2013-05-23 09:50:00,61.89,61.95,61.69,61.8,63000.0,55.2064,55.2599,55.028,55.1261,63000.0
2013-05-23 10:00:00,61.83,62.11,61.78,62.02,40200.0,55.1529,55.4026,55.1083,55.3224,40200.0
2013-05-23 10:10:00,62.05,62.23,61.99,62.23,39600.0,55.3491,55.5097,55.2956,55.5097,39600.0
2013-05-23 10:20:00,62.24,62.55,62.16,62.16,75300.0,55.5186,55.7951,55.4472,55.4472,75300.0
2013-05-23 10:30:00,62.17,62.21,61.99,61.99,21600.0,55.4562,55.4918,55.2956,55.2956,21600.0
2013-05-23 10:40:00,61.99,62.06,61.89,62.04,44100.0,55.2956,55.358,55.2064,55.3402,44100.0
2013-05-23 10:50:00,62.05,62.29,62.05,62.14,31500.0,55.3491,55.5632,55.3491,55.4294,31500.0
2013-05-23 11:00:00,62.16,62.41,62.16,62.36,13800.0,55.4472,55.6702,55.4472,55.6256,13800.0
2013-05-23 11:10:00,62.41,62.56,62.41,62.56,22500.0,55.6702,55.804,55.6702,55.804,22500.0
2013-05-23 11:20:00,62.56,62.71,62.49,62.49,66300.0,55.804,55.9378,55.7416,55.7416,66300.0
2013-05-23 11:30:00,62.48,62.54,62.42,62.51,15900.0,55.7327,55.7862,55.6792,55.7594,15900.0
2013-05-23 11:40:00,62.5,62.5,62.39,62.43,15300.0,55.7505,55.7505,55.6524,55.6881,15300.0
2013-05-23 11:50:00,62.45,62.48,62.38,62.45,27300.0,55.7059,55.7327,55.6435,55.7059,27300.0
2013-05-23 12:00:00,62.45,62.54,62.43,62.49,26700.0,55.7059,55.7862,55.6881,55.7416,26700.0
2013-05-23 12:10:00,62.51,62.57,62.43,62.43,16200.0,55.7594,55.813,55.6881,55.6881,16200.0
2013-05-23 12:20:00,62.45,62.49,62.36,62.36,15000.0,55.7059,55.7416,55.6256,55.6256,15000.0
2013-05-23 12:30:00,62.37,62.37,62.25,62.27,24000.0,55.6346,55.6346,55.5275,55.5454,24000.0
2013-05-23 12:40:00,62.27,62.28,62.18,62.22,21000.0,55.5454,55.5543,55.4651,55.5008,21000.0
2013-05-23 12:50:00,62.23,62.23,62.14,62.16,55800.0,55.5097,55.5097,55.4294,55.4472,55800.0
2013-05-23 13:00:00,62.18,62.27,62.16,62.27,126000.0,55.4651,55.5454,55.4472,55.5454,126000.0
2013-05-23 13:10:00,62.25,62.26,62.2,62.24,18000.0,55.5275,55.5364,55.4829,55.5186,18000.0
2013-05-23 13:20:00,62.24,62.25,62.14,62.2,29700.0,55.5186,55.5275,55.4294,55.4829,29700.0
2013-05-23 13:30:00,62.22,62.24,62.14,62.17,14100.0,55.5008,55.5186,55.4294,55.4562,14100.0
2013-05-23 13:40:00,62.18,62.19,62.11,62.15,23100.0,55.4651,55.474,55.4026,55.4383,23100.0
2013-05-23 13:50:00,62.19,62.25,62.13,62.23,18600.0,55.474,55.5275,55.4205,55.5097,18600.0
2013-05-23 14:00:00,62.22,62.43,62.2,62.41,15300.0,55.5008,55.6881,55.4829,55.6702,15300.0
2013-05-23 14:10:00,62.36,62.42,62.34,62.39,18600.0,55.6256,55.6792,55.6078,55.6524,18600.0
2013-05-23 14:20:00,62.41,62.41,62.31,62.35,14400.0,55.6702,55.6702,55.581,55.6167,14400.0
2013-05-23 14:30:00,62.32,62.32,62.19,62.21,14100.0,55.59,55.59,55.474,55.4918,14100.0
2013-05-23 14:40:00,62.24,62.35,62.24,62.3,26700.0,55.5186,55.6167,55.5186,55.5721,26700.0
2013-05-23 14:50:00,62.27,62.35,62.25,62.25,22200.0,55.5454,55.6167,55.5275,55.5275,22200.0
2013-05-23 15:00:00,62.24,62.27,62.17,62.22,15000.0,55.5186,55.5454,55.4562,55.5008,15000.0
2013-05-23 15:10:00,62.2,62.26,62.07,62.08,26700.0,55.4829,55.5364,55.367,55.3759,26700.0
2013-05-23 15:20:00,62.06,62.16,62.04,62.08,34800.0,55.358,55.4472,55.3402,55.3759,34800.0
2013-05-23 15:30:00,62.08,62.2,62.06,62.09,55500.0,55.3759,55.4829,55.358,55.3848,55500.0
2013-05-23 15:40:00,62.09,62.12,61.99,62.03,56700.0,55.3848,55.4116,55.2956,55.3313,56700.0
2013-05-23 15:50:00,62.03,62.19,62.02,62.03,164700.0,55.3313,55.474,55.3224,55.3313,164700.0
2013-05-24 09:30:00,62.68,62.68,62.1,62.43,72600.0,55.9111,55.9111,55.3937,55.6881,72600.0
2013-05-24 09:40:00,62.46,62.73,62.33,62.63,44400.0,55.7148,55.9557,55.5989,55.8665,44400.0
2013-05-24 09:50:00,62.6,62.64,62.47,62.55,26100.0,55.8397,55.8754,55.7238,55.7951,26100.0
2013-05-24 10:00:00,62.5,62.54,62.33,62.54,61200.0,55.7505,55.7862,55.5989,55.7862,61200.0
2013-05-24 10:10:00,62.53,62.62,62.4,62.53,32400.0,55.7773,55.8576,55.6613,55.7773,32400.0
2013-05-24 10:20:00,62.48,62.52,62.34,62.36,47700.0,55.7327,55.7684,55.6078,55.6256,47700.0
2013-05-24 10:30:00,62.41,62.41,62.19,62.25,66300.0,55.6702,55.6702,55.474,55.5275,66300.0
2013-05-24 10:40:00,62.24,62.37,62.07,62.07,45600.0,55.5186,55.6346,55.367,55.367,45600.0
2013-05-24 10:50:00,62.07,62.25,62.04,62.21,28500.0,55.367,55.5275,55.3402,55.4918,28500.0
2013-05-24 11:00:00,62.21,62.45,62.1,62.45,25500.0,55.4918,55.7059,55.3937,55.7059,25500.0
2013-05-24 11:10:00,62.45,62.45,62.32,62.43,22500.0,55.7059,55.7059,55.59,55.6881,22500.0
2013-05-24 11:20:00,62.44,62.47,62.36,62.43,18300.0,55.697,55.7238,55.6256,55.6881,18300.0
2013-05-24 11:30:00,62.43,62.65,62.4,62.65,77100.0,55.6881,55.8843,55.6613,55.8843,77100.0
2013-05-24 11:40:00,62.65,62.8,62.65,62.76,37500.0,55.8843,56.0181,55.8843,55.9824,37500.0
2013-05-24 11:50:00,62.76,62.92,62.73,62.85,59700.0,55.9824,56.1252,55.9557,56.0627,59700.0
2013-05-24 12:00:00,62.86,62.88,62.79,62.82,12900.0,56.0716,56.0895,56.0092,56.036,12900.0
2013-05-24 12:10:00,62.82,62.87,62.81,62.85,24000.0,56.036,56.0806,56.027,56.0627,24000.0
2013-05-24 12:20:00,62.84,62.91,62.81,62.9,12300.0,56.0538,56.1162,56.027,56.1073,12300.0
2013-05-24 12:30:00,62.91,62.92,62.83,62.87,18600.0,56.1162,56.1252,56.0449,56.0806,18600.0
2013-05-24 12:40:00,62.89,62.96,62.84,62.94,39600.0,56.0984,56.1608,56.0538,56.143,39600.0
2013-05-24 12:50:00,62.93,62.96,62.9,62.91,12300.0,56.1341,56.1608,56.1073,56.1162,12300.0
2013-05-24 13:00:00,62.91,62.97,62.91,62.96,16500.0,56.1162,56.1698,56.1162,56.1608,16500.0
2013-05-24 13:10:00,62.95,63.01,62.87,62.98,27600.0,56.1519,56.2054,56.0806,56.1787,27600.0
2013-05-24 13:20:00,62.99,63.08,62.95,63.07,19800.0,56.1876,56.2679,56.1519,56.259,19800.0
2013-05-24 13:30:00,63.07,63.12,63.03,63.07,24000.0,56.259,56.3036,56.2233,56.259,24000.0
2013-05-24 13:40:00,63.04,63.1,63.01,63.05,24900.0,56.2322,56.2857,56.2054,56.2411,24900.0
2013-05-24 13:50:00,63.04,63.1,62.95,63.1,28800.0,56.2322,56.2857,56.1519,56.2857,28800.0
2013-05-24 14:00:00,63.09,63.12,63.03,63.1,21600.0,56.2768,56.3036,56.2233,56.2857,21600.0
2013-05-24 14:10:00,63.1,63.2,63.08,63.17,18300.0,56.2857,56.3749,56.2679,56.3482,18300.0
2013-05-24 14:20:00,63.17,63.17,63.05,63.08,20100.0,56.3482,56.3482,56.2411,56.2679,20100.0
2013-05-24 14:30:00,63.08,63.09,63.01,63.07,16800.0,56.2679,56.2768,56.2054,56.259,16800.0
2013-05-24 14:40:00,63.05,63.24,63.05,63.23,36600.0,56.2411,56.4106,56.2411,56.4017,36600.0
2013-05-24 14:50:00,63.2,63.26,63.18,63.24,47700.0,56.3749,56.4285,56.3571,56.4106,47700.0
2013-05-24 15:00:00,63.22,63.22,63.15,63.21,10800.0,56.3928,56.3928,56.3303,56.3838,10800.0
2013-05-24 15:10:00,63.22,63.26,63.12,63.12,52800.0,56.3928,56.4285,56.3036,56.3036,52800.0
2013-05-24 15:20:00,63.13,63.19,63.03,63.03,27900.0,56.3125,56.366,56.2233,56.2233,27900.0
2013-05-24 15:30:00,63.03,63.03,62.8,62.81,71400.0,56.2233,56.2233,56.0181,56.027,71400.0
2013-05-24 15:40:00,62.81,62.99,62.8,62.96,50400.0,56.027,56.1876,56.0181,56.1608,50400.0
2013-05-24 15:50:00,62.95,63.1,62.9,63.08,130500.0,56.1519,56.2857,56.1073,56.2679,130500.0
2013-05-28 09:30:00,63.68,63.88,63.66,63.86,99000.0,56.8031,56.9815,56.7853,56.9637,99000.0
2013-05-28 09:40:00,63.86,64.02,63.71,63.99,59700.0,56.9637,57.1064,56.8299,57.0796,59700.0
2013-05-28 09:50:00,63.95,64.15,63.79,64.12,46800.0,57.0439,57.2223,56.9012,57.1956,46800.0
2013-05-28 10:00:00,64.16,64.41,64.08,64.24,112800.0,57.2313,57.4543,57.1599,57.3026,112800.0
2013-05-28 10:10:00,64.24,64.39,64.22,64.29,53700.0,57.3026,57.4364,57.2848,57.3472,53700.0
2013-05-28 10:20:00,64.33,64.33,64.16,64.18,62700.0,57.3829,57.3829,57.2313,57.2491,62700.0
2013-05-28 10:30:00,64.2,64.23,64.05,64.05,60600.0,57.2669,57.2937,57.1331,57.1331,60600.0
2013-05-28 10:40:00,64.06,64.19,64.0,64.15,87300.0,57.1421,57.258,57.0885,57.2223,87300.0
2013-05-28 10:50:00,64.15,64.19,64.07,64.11,96900.0,57.2223,57.258,57.151,57.1867,96900.0
2013-05-28 11:00:00,64.11,64.11,63.94,63.94,24000.0,57.1867,57.1867,57.035,57.035,24000.0
2013-05-28 11:10:00,63.94,63.95,63.88,63.9,12900.0,57.035,57.0439,56.9815,56.9993,12900.0
2013-05-28 11:20:00,63.9,63.93,63.82,63.89,38100.0,56.9993,57.0261,56.928,56.9904,38100.0
2013-05-28 11:30:00,63.91,63.98,63.85,63.95,23400.0,57.0083,57.0707,56.9547,57.0439,23400.0
2013-05-28 11:40:00,63.92,63.99,63.88,63.94,13200.0,57.0172,57.0796,56.9815,57.035,13200.0
2013-05-28 11:50:00,63.94,63.95,63.76,63.77,23700.0,57.035,57.0439,56.8745,56.8834,23700.0
2013-05-28 12:00:00,63.77,63.89,63.76,63.89,15600.0,56.8834,56.9904,56.8745,56.9904,15600.0
2013-05-28 12:10:00,63.92,64.0,63.89,63.95,11100.0,57.0172,57.0885,56.9904,57.0439,11100.0
2013-05-28 12:20:00,63.98,64.07,63.98,64.0,21000.0,57.0707,57.151,57.0707,57.0885,21000.0
2013-05-28 12:30:00,64.0,64.08,63.99,64.0,15300.0,57.0885,57.1599,57.0796,57.0885,15300.0
2013-05-28 12:40:00,64.03,64.17,64.03,64.16,16200.0,57.1153,57.2402,57.1153,57.2313,16200.0
2013-05-28 12:50:00,64.15,64.15,64.05,64.06,49800.0,57.2223,57.2223,57.1331,57.1421,49800.0
2013-05-28 13:00:00,64.1,64.19,64.1,64.12,11700.0,57.1777,57.258,57.1777,57.1956,11700.0
2013-05-28 13:10:00,64.14,64.17,64.09,64.17,18300.0,57.2134,57.2402,57.1688,57.2402,18300.0
2013-05-28 13:20:00,64.17,64.17,63.98,64.01,34200.0,57.2402,57.2402,57.0707,57.0975,34200.0
2013-05-28 13:30:00,64.01,64.01,63.85,63.93,23700.0,57.0975,57.0975,56.9547,57.0261,23700.0
2013-05-28 13:40:00,63.9,63.95,63.82,63.84,16800.0,56.9993,57.0439,56.928,56.9458,16800.0
2013-05-28 13:50:00,63.83,63.83,63.7,63.7,10800.0,56.9369,56.9369,56.8209,56.8209,10800.0
2013-05-28 14:00:00,63.73,63.75,63.63,63.74,27600.0,56.8477,56.8655,56.7585,56.8566,27600.0
2013-05-28 14:10:00,63.75,63.85,63.71,63.85,42900.0,56.8655,56.9547,56.8299,56.9547,42900.0
2013-05-28 14:20:00,63.85,63.94,63.76,63.89,37800.0,56.9547,57.035,56.8745,56.9904,37800.0
2013-05-28 14:30:00,63.87,63.89,63.77,63.77,20100.0,56.9726,56.9904,56.8834,56.8834,20100.0
2013-05-28 14:40:00,63.76,63.91,63.76,63.83,19800.0,56.8745,57.0083,56.8745,56.9369,19800.0
2013-05-28 14:50:00,63.82,63.91,63.81,63.84,16800.0,56.928,57.0083,56.9191,56.9458,16800.0
2013-05-28 15:00:00,63.82,63.96,63.81,63.92,21300.0,56.928,57.0529,56.9191,57.0172,21300.0
2013-05-28 15:10:00,63.92,63.99,63.86,63.98,24600.0,57.0172,57.0796,56.9637,57.0707,24600.0
2013-05-28 15:20:00,63.9,63.97,63.83,63.9,45000.0,56.9993,57.0618,56.9369,56.9993,45000.0
2013-05-28 15:30:00,63.9,64.12,63.88,64.09,80400.0,56.9993,57.1956,56.9815,57.1688,80400.0
2013-05-28 15:40:00,64.07,64.18,64.05,64.09,111000.0,57.151,57.2491,57.1331,57.1688,111000.0
2013-05-28 15:50:00,64.09,64.09,63.96,63.99,156300.0,57.1688,57.1688,57.0529,57.0796,156300.0
2013-05-29 09:30:00,63.34,63.49,63.28,63.3,69300.0,56.4998,56.6336,56.4463,56.4641,69300.0
2013-05-29 09:40:00,63.3,63.72,63.11,63.63,90000.0,56.4641,56.8388,56.2946,56.7585,90000.0
2013-05-29 09:50:00,63.63,63.92,63.53,63.79,79200.0,56.7585,57.0172,56.6693,56.9012,79200.0
2013-05-29 10:00:00,63.79,63.9,63.64,63.64,26700.0,56.9012,56.9993,56.7674,56.7674,26700.0
2013-05-29 10:10:00,63.64,63.67,63.45,63.67,32100.0,56.7674,56.7942,56.5979,56.7942,32100.0
2013-05-29 10:20:00,63.67,63.71,63.4,63.44,21600.0,56.7942,56.8299,56.5533,56.589,21600.0
2013-05-29 10:30:00,63.44,63.44,63.29,63.41,31200.0,56.589,56.589,56.4552,56.5623,31200.0
2013-05-29 10:40:00,63.4,63.42,63.22,63.31,47100.0,56.5533,56.5712,56.3928,56.4731,47100.0
2013-05-29 10:50:00,63.33,63.36,63.25,63.28,38100.0,56.4909,56.5177,56.4195,56.4463,38100.0
2013-05-29 11:00:00,63.29,63.32,63.25,63.3,27300.0,56.4552,56.482,56.4195,56.4641,27300.0
2013-05-29 11:10:00,63.32,63.35,63.27,63.3,30300.0,56.482,56.5087,56.4374,56.4641,30300.0
2013-05-29 11:20:00,63.3,63.45,63.29,63.42,33000.0,56.4641,56.5979,56.4552,56.5712,33000.0
2013-05-29 11:30:00,63.43,63.48,63.36,63.38,29400.0,56.5801,56.6247,56.5177,56.5355,29400.0
2013-05-29 11:40:00,63.41,63.45,63.32,63.45,21900.0,56.5623,56.5979,56.482,56.5979,21900.0
2013-05-29 11:50:00,63.45,63.48,63.37,63.48,19200.0,56.5979,56.6247,56.5266,56.6247,19200.0
2013-05-29 12:00:00,63.49,63.49,63.39,63.4,23400.0,56.6336,56.6336,56.5444,56.5533,23400.0
2013-05-29 12:10:00,63.4,63.55,63.4,63.51,21600.0,56.5533,56.6871,56.5533,56.6515,21600.0
2013-05-29 12:20:00,63.5,63.52,63.28,63.3,17400.0,56.6425,56.6604,56.4463,56.4641,17400.0
2013-05-29 12:30:00,63.31,63.41,63.31,63.4,58500.0,56.4731,56.5623,56.4731,56.5533,58500.0
2013-05-29 12:40:00,63.4,63.41,63.21,63.23,23400.0,56.5533,56.5623,56.3838,56.4017,23400.0
2013-05-29 12:50:00,63.24,63.24,63.14,63.18,18300.0,56.4106,56.4106,56.3214,56.3571,18300.0
2013-05-29 13:00:00,63.2,63.24,63.14,63.18,38400.0,56.3749,56.4106,56.3214,56.3571,38400.0
2013-05-29 13:10:00,63.17,63.18,63.09,63.13,40500.0,56.3482,56.3571,56.2768,56.3125,40500.0
2013-05-29 13:20:00,63.17,63.32,63.15,63.32,35700.0,56.3482,56.482,56.3303,56.482,35700.0
2013-05-29 13:30:00,63.32,63.49,63.27,63.48,19200.0,56.482,56.6336,56.4374,56.6247,19200.0
2013-05-29 13:40:00,63.49,63.55,63.46,63.47,25800.0,56.6336,56.6871,56.6069,56.6158,25800.0
2013-05-29 13:50:00,63.48,63.55,63.4,63.53,33300.0,56.6247,56.6871,56.5533,56.6693,33300.0
2013-05-29 14:00:00,63.53,63.63,63.5,63.62,26100.0,56.6693,56.7585,56.6425,56.7496,26100.0
2013-05-29 14:10:00,63.62,63.69,63.53,63.56,36900.0,56.7496,56.812,56.6693,56.6961,36900.0
2013-05-29 14:20:00,63.58,63.6,63.41,63.43,26700.0,56.7139,56.7317,56.5623,56.5801,26700.0
2013-05-29 14:30:00,63.45,63.51,63.45,63.5,26400.0,56.5979,56.6515,56.5979,56.6425,26400.0
2013-05-29 14:40:00,63.5,63.53,63.42,63.42,35400.0,56.6425,56.6693,56.5712,56.5712,35400.0
2013-05-29 14:50:00,63.41,63.46,63.35,63.4,37800.0,56.5623,56.6069,56.5087,56.5533,37800.0
2013-05-29 15:00:00,63.37,63.41,63.34,63.36,25200.0,56.5266,56.5623,56.4998,56.5177,25200.0
2013-05-29 15:10:00,63.36,63.43,63.34,63.38,34200.0,56.5177,56.5801,56.4998,56.5355,34200.0
2013-05-29 15:20:00,63.37,63.41,63.34,63.41,24000.0,56.5266,56.5623,56.4998,56.5623,24000.0
2013-05-29 15:30:00,63.43,63.55,63.41,63.53,116700.0,56.5801,56.6871,56.5623,56.6693,116700.0
2013-05-29 15:40:00,63.54,63.54,63.41,63.43,38100.0,56.6782,56.6782,56.5623,56.5801,38100.0
2013-05-29 15:50:00,63.41,63.45,63.33,63.34,138600.0,56.5623,56.5979,56.4909,56.4998,138600.0
2013-05-30 09:30:00,63.43,63.6,63.37,63.43,54000.0,56.5801,56.7317,56.5266,56.5801,54000.0
2013-05-30 09:40:00,63.49,63.66,63.45,63.66,39000.0,56.6336,56.7853,56.5979,56.7853,39000.0
2013-05-30 09:50:00,63.7,64.0,63.68,64.0,73800.0,56.8209,57.0885,56.8031,57.0885,73800.0
2013-05-30 10:00:00,63.98,64.05,63.69,63.74,93000.0,57.0707,57.1331,56.812,56.8566,93000.0
2013-05-30 10:10:00,63.69,63.92,63.68,63.83,104100.0,56.812,57.0172,56.8031,56.9369,104100.0
2013-05-30 10:20:00,63.82,63.89,63.6,63.6,52200.0,56.928,56.9904,56.7317,56.7317,52200.0
2013-05-30 10:30:00,63.66,63.9,63.65,63.88,32100.0,56.7853,56.9993,56.7763,56.9815,32100.0
2013-05-30 10:40:00,63.88,64.03,63.88,63.96,49200.0,56.9815,57.1153,56.9815,57.0529,49200.0
2013-05-30 10:50:00,63.96,64.1,63.91,63.99,70200.0,57.0529,57.1777,57.0083,57.0796,70200.0
2013-05-30 11:00:00,64.02,64.09,63.87,63.91,51300.0,57.1064,57.1688,56.9726,57.0083,51300.0
2013-05-30 11:10:00,63.9,63.97,63.71,63.71,44700.0,56.9993,57.0618,56.8299,56.8299,44700.0
2013-05-30 11:20:00,63.68,63.86,63.67,63.79,68400.0,56.8031,56.9637,56.7942,56.9012,68400.0
2013-05-30 11:30:00,63.82,63.86,63.76,63.78,54000.0,56.928,56.9637,56.8745,56.8923,54000.0
2013-05-30 11:40:00,63.78,63.94,63.77,63.89,30600.0,56.8923,57.035,56.8834,56.9904,30600.0
2013-05-30 11:50:00,63.9,63.93,63.82,63.84,26700.0,56.9993,57.0261,56.928,56.9458,26700.0
2013-05-30 12:00:00,63.86,63.92,63.72,63.75,26700.0,56.9637,57.0172,56.8388,56.8655,26700.0
2013-05-30 12:10:00,63.74,63.8,63.62,63.65,31200.0,56.8566,56.9101,56.7496,56.7763,31200.0
2013-05-30 12:20:00,63.66,63.67,63.59,63.6,17700.0,56.7853,56.7942,56.7228,56.7317,17700.0
2013-05-30 12:30:00,63.59,63.6,63.44,63.45,39300.0,56.7228,56.7317,56.589,56.5979,39300.0
2013-05-30 12:40:00,63.41,63.6,63.41,63.6,36600.0,56.5623,56.7317,56.5623,56.7317,36600.0
2013-05-30 12:50:00,63.57,63.66,63.53,63.62,27600.0,56.705,56.7853,56.6693,56.7496,27600.0
2013-05-30 13:00:00,63.67,63.71,63.65,63.69,31800.0,56.7942,56.8299,56.7763,56.812,31800.0
2013-05-30 13:10:00,63.67,63.71,63.6,63.65,24600.0,56.7942,56.8299,56.7317,56.7763,24600.0
2013-05-30 13:20:00,63.66,63.77,63.66,63.77,15300.0,56.7853,56.8834,56.7853,56.8834,15300.0
2013-05-30 13:30:00,63.77,63.78,63.72,63.77,24600.0,56.8834,56.8923,56.8388,56.8834,24600.0
2013-05-30 13:40:00,63.77,63.78,63.74,63.74,16200.0,56.8834,56.8923,56.8566,56.8566,16200.0
2013-05-30 13:50:00,63.73,63.8,63.7,63.79,20100.0,56.8477,56.9101,56.8209,56.9012,20100.0
2013-05-30 14:00:00,63.79,63.85,63.78,63.8,24000.0,56.9012,56.9547,56.8923,56.9101,24000.0
2013-05-30 14:10:00,63.81,63.88,63.8,63.87,25800.0,56.9191,56.9815,56.9101,56.9726,25800.0
2013-05-30 14:20:00,63.89,63.91,63.8,63.87,24300.0,56.9904,57.0083,56.9101,56.9726,24300.0
2013-05-30 14:30:00,63.91,63.93,63.85,63.87,27600.0,57.0083,57.0261,56.9547,56.9726,27600.0
2013-05-30 14:40:00,63.89,63.98,63.89,63.95,25200.0,56.9904,57.0707,56.9904,57.0439,25200.0
2013-05-30 14:50:00,63.98,64.02,63.89,63.91,33900.0,57.0707,57.1064,56.9904,57.0083,33900.0
2013-05-30 15:00:00,63.91,63.95,63.89,63.92,27300.0,57.0083,57.0439,56.9904,57.0172,27300.0
2013-05-30 15:10:00,63.92,63.92,63.82,63.82,36000.0,57.0172,57.0172,56.928,56.928,36000.0
2013-05-30 15:20:00,63.84,63.9,63.77,63.77,43200.0,56.9458,56.9993,56.8834,56.8834,43200.0
2013-05-30 15:30:00,63.77,63.8,63.69,63.77,48000.0,56.8834,56.9101,56.812,56.8834,48000.0
2013-05-30 15:40:00,63.78,63.79,63.67,63.7,47400.0,56.8923,56.9012,56.7942,56.8209,47400.0
2013-05-30 15:50:00,63.68,63.69,63.59,63.66,113700.0,56.8031,56.812,56.7228,56.7853,113700.0
2013-05-31 09:30:00,63.46,63.73,63.42,63.71,44400.0,56.6069,56.8477,56.5712,56.8299,44400.0
2013-05-31 09:40:00,63.64,63.79,63.63,63.66,33600.0,56.7674,56.9012,56.7585,56.7853,33600.0
2013-05-31 09:50:00,63.64,63.69,63.32,63.33,33900.0,56.7674,56.812,56.482,56.4909,33900.0
2013-05-31 10:00:00,63.4,63.7,63.39,63.56,37500.0,56.5533,56.8209,56.5444,56.6961,37500.0
2013-05-31 10:10:00,63.54,63.69,63.54,63.64,41100.0,56.6782,56.812,56.6782,56.7674,41100.0
2013-05-31 10:20:00,63.65,63.73,63.59,63.71,39000.0,56.7763,56.8477,56.7228,56.8299,39000.0
2013-05-31 10:30:00,63.75,63.95,63.72,63.91,24600.0,56.8655,57.0439,56.8388,57.0083,24600.0
2013-05-31 10:40:00,63.92,63.96,63.86,63.88,44400.0,57.0172,57.0529,56.9637,56.9815,44400.0
2013-05-31 10:50:00,63.88,63.91,63.6,63.65,36000.0,56.9815,57.0083,56.7317,56.7763,36000.0
2013-05-31 11:00:00,63.67,63.76,63.65,63.76,53100.0,56.7942,56.8745,56.7763,56.8745,53100.0
2013-05-31 11:10:00,63.78,63.95,63.78,63.88,44400.0,56.8923,57.0439,56.8923,56.9815,44400.0
2013-05-31 11:20:00,63.89,63.89,63.55,63.55,75000.0,56.9904,56.9904,56.6871,56.6871,75000.0
2013-05-31 11:30:00,63.58,63.58,63.37,63.4,57900.0,56.7139,56.7139,56.5266,56.5533,57900.0
2013-05-31 11:40:00,63.4,63.65,63.27,63.65,61200.0,56.5533,56.7763,56.4374,56.7763,61200.0
2013-05-31 11:50:00,63.65,63.72,63.59,63.59,40200.0,56.7763,56.8388,56.7228,56.7228,40200.0
2013-05-31 12:00:00,63.59,63.62,63.52,63.59,29700.0,56.7228,56.7496,56.6604,56.7228,29700.0
2013-05-31 12:10:00,63.6,63.6,63.41,63.44,45000.0,56.7317,56.7317,56.5623,56.589,45000.0
2013-05-31 12:20:00,63.47,63.59,63.44,63.57,24300.0,56.6158,56.7228,56.589,56.705,24300.0
2013-05-31 12:30:00,63.56,63.6,63.52,63.58,18000.0,56.6961,56.7317,56.6604,56.7139,18000.0
2013-05-31 12:40:00,63.58,63.61,63.46,63.58,22800.0,56.7139,56.7407,56.6069,56.7139,22800.0
2013-05-31 12:50:00,63.56,63.59,63.53,63.55,26100.0,56.6961,56.7228,56.6693,56.6871,26100.0
2013-05-31 13:00:00,63.57,63.63,63.56,63.61,27600.0,56.705,56.7585,56.6961,56.7407,27600.0
2013-05-31 13:10:00,63.61,63.63,63.55,63.57,31500.0,56.7407,56.7585,56.6871,56.705,31500.0
2013-05-31 13:20:00,63.58,63.6,63.55,63.55,52500.0,56.7139,56.7317,56.6871,56.6871,52500.0
2013-05-31 13:30:00,63.55,63.55,63.46,63.48,52200.0,56.6871,56.6871,56.6069,56.6247,52200.0
2013-05-31 13:40:00,63.48,63.57,63.47,63.56,23700.0,56.6247,56.705,56.6158,56.6961,23700.0
2013-05-31 13:50:00,63.58,63.63,63.56,63.62,31200.0,56.7139,56.7585,56.6961,56.7496,31200.0
2013-05-31 14:00:00,63.61,63.65,63.59,63.64,32400.0,56.7407,56.7763,56.7228,56.7674,32400.0
2013-05-31 14:10:00,63.63,63.63,63.48,63.5,26100.0,56.7585,56.7585,56.6247,56.6425,26100.0
2013-05-31 14:20:00,63.51,63.56,63.46,63.46,30000.0,56.6515,56.6961,56.6069,56.6069,30000.0
2013-05-31 14:30:00,63.45,63.45,63.18,63.22,41100.0,56.5979,56.5979,56.3571,56.3928,41100.0
2013-05-31 14:40:00,63.22,63.3,63.17,63.2,33000.0,56.3928,56.4641,56.3482,56.3749,33000.0
2013-05-31 14:50:00,63.18,63.24,63.08,63.1,42300.0,56.3571,56.4106,56.2679,56.2857,42300.0
2013-05-31 15:00:00,63.11,63.35,63.09,63.3,45000.0,56.2946,56.5087,56.2768,56.4641,45000.0
2013-05-31 15:10:00,63.3,63.39,63.28,63.34,35700.0,56.4641,56.5444,56.4463,56.4998,35700.0
2013-05-31 15:20:00,63.37,63.43,63.31,63.31,48300.0,56.5266,56.5801,56.4731,56.4731,48300.0
2013-05-31 15:30:00,63.3,63.33,63.09,63.23,75600.0,56.4641,56.4909,56.2768,56.4017,75600.0
2013-05-31 15:40:00,63.21,63.28,63.13,63.15,91500.0,56.3838,56.4463,56.3125,56.3303,91500.0
2013-05-31 15:50:00,63.15,63.18,62.86,62.87,197100.0,56.3303,56.3571,56.0716,56.0806,197100.0
2013-06-03 09:30:00,62.83,63.02,62.43,62.56,100800.0,56.0449,56.2144,55.6881,55.804,100800.0
2013-06-03 09:40:00,62.56,62.63,62.34,62.37,103200.0,55.804,55.8665,55.6078,55.6346,103200.0
2013-06-03 09:50:00,62.41,62.65,62.36,62.44,39900.0,55.6702,55.8843,55.6256,55.697,39900.0
2013-06-03 10:00:00,62.36,62.79,62.28,62.79,40500.0,55.6256,56.0092,55.5543,56.0092,40500.0
2013-06-03 10:10:00,62.76,62.86,62.71,62.76,45000.0,55.9824,56.0716,55.9378,55.9824,45000.0
2013-06-03 10:20:00,62.74,62.89,62.73,62.79,53400.0,55.9646,56.0984,55.9557,56.0092,53400.0
2013-06-03 10:30:00,62.78,62.83,62.72,62.82,123600.0,56.0003,56.0449,55.9468,56.036,123600.0
2013-06-03 10:40:00,62.79,62.8,62.44,62.56,41400.0,56.0092,56.0181,55.697,55.804,41400.0
2013-06-03 10:50:00,62.55,62.6,62.47,62.51,34800.0,55.7951,55.8397,55.7238,55.7594,34800.0
2013-06-03 11:00:00,62.47,62.6,62.34,62.4,18300.0,55.7238,55.8397,55.6078,55.6613,18300.0
2013-06-03 11:10:00,62.36,62.38,62.15,62.17,39900.0,55.6256,55.6435,55.4383,55.4562,39900.0
2013-06-03 11:20:00,62.19,62.19,61.85,61.89,53700.0,55.474,55.474,55.1707,55.2064,53700.0
2013-06-03 11:30:00,61.91,61.97,61.81,61.83,51300.0,55.2242,55.2778,55.135,55.1529,51300.0
2013-06-03 11:40:00,61.85,61.92,61.78,61.86,63300.0,55.1707,55.2332,55.1083,55.1796,63300.0
2013-06-03 11:50:00,61.91,61.91,61.8,61.8,49500.0,55.2242,55.2242,55.1261,55.1261,49500.0
2013-06-03 12:00:00,61.81,61.86,61.72,61.8,33600.0,55.135,55.1796,55.0548,55.1261,33600.0
2013-06-03 12:10:00,61.79,61.84,61.67,61.74,36000.0,55.1172,55.1618,55.0102,55.0726,36000.0
2013-06-03 12:20:00,61.73,61.81,61.68,61.7,30600.0,55.0637,55.135,55.0191,55.0369,30600.0
2013-06-03 12:30:00,61.75,61.75,61.54,61.54,39000.0,55.0815,55.0815,54.8942,54.8942,39000.0
2013-06-03 12:40:00,61.56,61.66,61.55,61.66,44700.0,54.912,55.0012,54.9031,55.0012,44700.0
2013-06-03 12:50:00,61.68,61.72,61.61,61.72,55800.0,55.0191,55.0548,54.9566,55.0548,55800.0
2013-06-03 13:00:00,61.73,61.85,61.67,61.76,69600.0,55.0637,55.1707,55.0102,55.0904,69600.0
2013-06-03 13:10:00,61.75,61.77,61.65,61.66,39000.0,55.0815,55.0994,54.9923,55.0012,39000.0
2013-06-03 13:20:00,61.65,61.67,61.53,61.57,38100.0,54.9923,55.0102,54.8853,54.921,38100.0
2013-06-03 13:30:00,61.58,61.61,61.54,61.55,30000.0,54.9299,54.9566,54.8942,54.9031,30000.0
2013-06-03 13:40:00,61.56,61.62,61.52,61.61,46500.0,54.912,54.9656,54.8764,54.9566,46500.0
2013-06-03 13:50:00,61.61,61.73,61.6,61.71,35400.0,54.9566,55.0637,54.9477,55.0458,35400.0
2013-06-03 14:00:00,61.7,61.89,61.63,61.86,51300.0,55.0369,55.2064,54.9745,55.1796,51300.0
2013-06-03 14:10:00,61.86,61.94,61.85,61.91,42000.0,55.1796,55.251,55.1707,55.2242,42000.0
2013-06-03 14:20:00,61.97,61.98,61.85,61.93,28200.0,55.2778,55.2867,55.1707,55.2421,28200.0
2013-06-03 14:30:00,61.94,62.01,61.85,61.99,29400.0,55.251,55.3134,55.1707,55.2956,29400.0
2013-06-03 14:40:00,61.99,62.15,61.92,61.96,28200.0,55.2956,55.4383,55.2332,55.2688,28200.0
2013-06-03 14:50:00,61.98,62.12,61.98,62.04,15000.0,55.2867,55.4116,55.2867,55.3402,15000.0
2013-06-03 15:00:00,62.05,62.19,62.05,62.12,14400.0,55.3491,55.474,55.3491,55.4116,14400.0
2013-06-03 15:10:00,62.11,62.19,62.07,62.08,20700.0,55.4026,55.474,55.367,55.3759,20700.0
2013-06-03 15:20:00,62.09,62.21,62.07,62.15,26400.0,55.3848,55.4918,55.367,55.4383,26400.0
2013-06-03 15:30:00,62.12,62.25,62.09,62.2,42900.0,55.4116,55.5275,55.3848,55.4829,42900.0
2013-06-03 15:40:00,62.17,62.38,62.13,62.26,54900.0,55.4562,55.6435,55.4205,55.5364,54900.0
2013-06-03 15:50:00,62.28,62.45,62.27,62.43,81900.0,55.5543,55.7059,55.5454,55.6881,81900.0
2013-06-04 09:30:00,62.13,62.61,62.0,62.5,42600.0,55.4205,55.8486,55.3045,55.7505,42600.0
2013-06-04 09:40:00,62.45,62.59,62.17,62.22,16800.0,55.7059,55.8308,55.4562,55.5008,16800.0
2013-06-04 09:50:00,62.2,62.29,62.12,62.25,27300.0,55.4829,55.5632,55.4116,55.5275,27300.0
2013-06-04 10:00:00,62.26,62.42,62.14,62.18,57300.0,55.5364,55.6792,55.4294,55.4651,57300.0
2013-06-04 10:10:00,62.23,62.23,61.98,62.06,48600.0,55.5097,55.5097,55.2867,55.358,48600.0
2013-06-04 10:20:00,62.09,62.23,62.08,62.19,17700.0,55.3848,55.5097,55.3759,55.474,17700.0
2013-06-04 10:30:00,62.18,62.31,62.14,62.22,15000.0,55.4651,55.581,55.4294,55.5008,15000.0
2013-06-04 10:40:00,62.21,62.26,62.0,62.01,25200.0,55.4918,55.5364,55.3045,55.3134,25200.0
2013-06-04 10:50:00,62.01,62.02,61.72,61.72,47100.0,55.3134,55.3224,55.0548,55.0548,47100.0
2013-06-04 11:00:00,61.73,61.8,61.58,61.69,43800.0,55.0637,55.1261,54.9299,55.028,43800.0
2013-06-04 11:10:00,61.71,61.72,61.63,61.65,72000.0,55.0458,55.0548,54.9745,54.9923,72000.0
2013-06-04 11:20:00,61.63,61.79,61.63,61.66,45600.0,54.9745,55.1172,54.9745,55.0012,45600.0
2013-06-04 11:30:00,61.65,61.68,61.43,61.47,47100.0,54.9923,55.0191,54.7961,54.8318,47100.0
2013-06-04 11:40:00,61.5,61.53,61.44,61.5,79200.0,54.8585,54.8853,54.805,54.8585,79200.0
2013-06-04 11:50:00,61.48,61.53,61.42,61.45,34800.0,54.8407,54.8853,54.7872,54.8139,34800.0
2013-06-04 12:00:00,61.44,61.49,61.38,61.42,18900.0,54.805,54.8496,54.7515,54.7872,18900.0
2013-06-04 12:10:00,61.41,61.54,61.26,61.27,30900.0,54.7782,54.8942,54.6444,54.6534,30900.0
2013-06-04 12:20:00,61.28,61.35,61.2,61.23,37200.0,54.6623,54.7247,54.5909,54.6177,37200.0
2013-06-04 12:30:00,61.26,61.3,61.21,61.28,33300.0,54.6444,54.6801,54.5998,54.6623,33300.0
2013-06-04 12:40:00,61.27,61.29,61.2,61.22,22200.0,54.6534,54.6712,54.5909,54.6088,22200.0
2013-06-04 12:50:00,61.22,61.27,61.15,61.2,29400.0,54.6088,54.6534,54.5463,54.5909,29400.0
2013-06-04 13:00:00,61.2,61.33,61.16,61.29,27600.0,54.5909,54.7069,54.5552,54.6712,27600.0
2013-06-04 13:10:00,61.33,61.46,61.32,61.44,17100.0,54.7069,54.8228,54.698,54.805,17100.0
2013-06-04 13:20:00,61.4,61.43,61.16,61.18,21000.0,54.7693,54.7961,54.5552,54.5731,21000.0
2013-06-04 13:30:00,61.17,61.18,60.93,60.97,79800.0,54.5642,54.5731,54.3501,54.3858,79800.0
2013-06-04 13:40:00,60.96,61.07,60.88,60.89,26100.0,54.3768,54.475,54.3055,54.3144,26100.0
2013-06-04 13:50:00,60.89,61.04,60.79,60.9,96600.0,54.3144,54.4482,54.2252,54.3233,96600.0
2013-06-04 14:00:00,60.89,60.91,60.79,60.81,39900.0,54.3144,54.3322,54.2252,54.243,39900.0
2013-06-04 14:10:00,60.78,60.9,60.75,60.85,56100.0,54.2163,54.3233,54.1895,54.2787,56100.0
2013-06-04 14:20:00,60.84,60.9,60.71,60.81,65100.0,54.2698,54.3233,54.1538,54.243,65100.0
2013-06-04 14:30:00,60.83,60.97,60.82,60.92,46500.0,54.2609,54.3858,54.2519,54.3412,46500.0
2013-06-04 14:40:00,60.94,60.99,60.9,60.99,25200.0,54.359,54.4036,54.3233,54.4036,25200.0
2013-06-04 14:50:00,60.99,61.07,60.84,60.9,33900.0,54.4036,54.475,54.2698,54.3233,33900.0
2013-06-04 15:00:00,60.9,61.08,60.83,60.97,53700.0,54.3233,54.4839,54.2609,54.3858,53700.0
2013-06-04 15:10:00,60.99,61.0,60.83,60.88,46500.0,54.4036,54.4125,54.2609,54.3055,46500.0
2013-06-04 15:20:00,60.87,60.95,60.85,60.9,48000.0,54.2966,54.3679,54.2787,54.3233,48000.0
2013-06-04 15:30:00,60.9,61.02,60.86,61.0,88500.0,54.3233,54.4304,54.2876,54.4125,88500.0
2013-06-04 15:40:00,61.02,61.11,60.97,61.0,75300.0,54.4304,54.5106,54.3858,54.4125,75300.0
2013-06-04 15:50:00,61.02,61.06,60.86,60.86,207000.0,54.4304,54.466,54.2876,54.2876,207000.0
2013-06-05 09:30:00,60.4,60.74,60.33,60.69,117000.0,53.8773,54.1806,53.8149,54.136,117000.0
2013-06-05 09:40:00,60.69,60.93,60.6,60.76,49500.0,54.136,54.3501,54.0557,54.1984,49500.0
2013-06-05 09:50:00,60.78,60.79,60.35,60.4,72000.0,54.2163,54.2252,53.8327,53.8773,72000.0
2013-06-05 10:00:00,60.53,60.69,60.33,60.43,93300.0,53.9933,54.136,53.8149,53.9041,93300.0
2013-06-05 10:10:00,60.4,60.42,60.11,60.2,54000.0,53.8773,53.8951,53.6186,53.6989,54000.0
2013-06-05 10:20:00,60.23,60.44,60.12,60.36,43200.0,53.7257,53.913,53.6275,53.8416,43200.0
2013-06-05 10:30:00,60.33,60.38,60.14,60.24,56100.0,53.8149,53.8595,53.6454,53.7346,56100.0
2013-06-05 10:40:00,60.26,60.28,60.07,60.07,47700.0,53.7524,53.7703,53.5829,53.5829,47700.0
2013-06-05 10:50:00,60.07,60.09,59.9,60.05,58800.0,53.5829,53.6008,53.4313,53.5651,58800.0
2013-06-05 11:00:00,60.05,60.05,59.8,59.82,69300.0,53.5651,53.5651,53.3421,53.3599,69300.0
2013-06-05 11:10:00,59.81,59.94,59.74,59.84,41700.0,53.351,53.467,53.2886,53.3778,41700.0
2013-06-05 11:20:00,59.85,59.85,59.6,59.65,55800.0,53.3867,53.3867,53.1637,53.2083,55800.0
2013-06-05 11:30:00,59.6,59.84,59.55,59.84,65400.0,53.1637,53.3778,53.1191,53.3778,65400.0
2013-06-05 11:40:00,59.85,59.85,59.65,59.65,39000.0,53.3867,53.3867,53.2083,53.2083,39000.0
2013-06-05 11:50:00,59.68,59.7,59.46,59.48,93600.0,53.2351,53.2529,53.0388,53.0567,93600.0
2013-06-05 12:00:00,59.5,59.73,59.44,59.49,75000.0,53.0745,53.2797,53.021,53.0656,75000.0
2013-06-05 12:10:00,59.51,59.53,59.35,59.41,40200.0,53.0834,53.1013,52.9407,52.9942,40200.0
2013-06-05 12:20:00,59.42,59.54,59.4,59.45,53100.0,53.0031,53.1102,52.9853,53.0299,53100.0
2013-06-05 12:30:00,59.39,59.49,59.36,59.43,32700.0,52.9764,53.0656,52.9496,53.0121,32700.0
2013-06-05 12:40:00,59.41,59.49,59.34,59.4,47700.0,52.9942,53.0656,52.9318,52.9853,47700.0
2013-06-05 12:50:00,59.43,59.46,59.35,59.41,34200.0,53.0121,53.0388,52.9407,52.9942,34200.0
2013-06-05 13:00:00,59.42,59.56,59.38,59.56,29400.0,53.0031,53.128,52.9675,53.128,29400.0
2013-06-05 13:10:00,59.55,59.62,59.42,59.55,47700.0,53.1191,53.1815,53.0031,53.1191,47700.0
2013-06-05 13:20:00,59.53,59.62,59.48,59.6,37200.0,53.1013,53.1815,53.0567,53.1637,37200.0
2013-06-05 13:30:00,59.61,59.65,59.55,59.65,29100.0,53.1726,53.2083,53.1191,53.2083,29100.0
2013-06-05 13:40:00,59.66,59.79,59.6,59.75,51900.0,53.2172,53.3332,53.1637,53.2975,51900.0
2013-06-05 13:50:00,59.76,59.81,59.68,59.72,41700.0,53.3064,53.351,53.2351,53.2707,41700.0
2013-06-05 14:00:00,59.74,59.84,59.67,59.79,40800.0,53.2886,53.3778,53.2261,53.3332,40800.0
2013-06-05 14:10:00,59.78,59.83,59.69,59.8,34200.0,53.3243,53.3689,53.244,53.3421,34200.0
2013-06-05 14:20:00,59.8,59.8,59.53,59.57,45000.0,53.3421,53.3421,53.1013,53.1369,45000.0
2013-06-05 14:30:00,59.56,59.8,59.5,59.75,45300.0,53.128,53.3421,53.0745,53.2975,45300.0
2013-06-05 14:40:00,59.78,59.87,59.67,59.84,46200.0,53.3243,53.4045,53.2261,53.3778,46200.0
2013-06-05 14:50:00,59.87,59.92,59.74,59.82,66600.0,53.4045,53.4491,53.2886,53.3599,66600.0
2013-06-05 15:00:00,59.84,59.87,59.63,59.63,76200.0,53.3778,53.4045,53.1905,53.1905,76200.0
2013-06-05 15:10:00,59.64,59.91,59.57,59.81,80100.0,53.1994,53.4402,53.1369,53.351,80100.0
2013-06-05 15:20:00,59.8,59.83,59.67,59.72,118800.0,53.3421,53.3689,53.2261,53.2707,118800.0
2013-06-05 15:30:00,59.72,59.86,59.66,59.76,119700.0,53.2707,53.3956,53.2172,53.3064,119700.0
2013-06-05 15:40:00,59.71,59.86,59.65,59.8,95100.0,53.2618,53.3956,53.2083,53.3421,95100.0
2013-06-05 15:50:00,59.8,59.84,59.61,59.63,166800.0,53.3421,53.3778,53.1726,53.1905,166800.0
2013-06-06 09:30:00,59.51,59.77,59.37,59.77,80400.0,53.0834,53.3153,52.9585,53.3153,80400.0
2013-06-06 09:40:00,59.72,59.93,59.62,59.93,90600.0,53.2707,53.4581,53.1815,53.4581,90600.0
2013-06-06 09:50:00,59.9,60.01,59.62,59.73,27900.0,53.4313,53.5294,53.1815,53.2797,27900.0
2013-06-06 10:00:00,59.89,60.13,59.82,59.82,30900.0,53.4224,53.6365,53.3599,53.3599,30900.0
2013-06-06 10:10:00,59.73,59.82,59.63,59.81,48900.0,53.2797,53.3599,53.1905,53.351,48900.0
2013-06-06 10:20:00,59.83,59.87,59.7,59.84,18900.0,53.3689,53.4045,53.2529,53.3778,18900.0
2013-06-06 10:30:00,59.85,60.0,59.85,59.9,23100.0,53.3867,53.5205,53.3867,53.4313,23100.0
2013-06-06 10:40:00,59.89,60.11,59.87,60.08,22500.0,53.4224,53.6186,53.4045,53.5919,22500.0
2013-06-06 10:50:00,60.1,60.21,59.95,60.21,23700.0,53.6097,53.7078,53.4759,53.7078,23700.0
2013-06-06 11:00:00,60.14,60.23,60.14,60.23,21600.0,53.6454,53.7257,53.6454,53.7257,21600.0
2013-06-06 11:10:00,60.18,60.32,60.18,60.29,18000.0,53.6811,53.8059,53.6811,53.7792,18000.0
2013-06-06 11:20:00,60.26,60.27,60.14,60.25,9300.0,53.7524,53.7613,53.6454,53.7435,9300.0
2013-06-06 11:30:00,60.23,60.31,60.22,60.3,11100.0,53.7257,53.797,53.7167,53.7881,11100.0
2013-06-06 11:40:00,60.3,60.34,60.28,60.28,13500.0,53.7881,53.8238,53.7703,53.7703,13500.0
2013-06-06 11:50:00,60.28,60.28,60.05,60.1,24600.0,53.7703,53.7703,53.5651,53.6097,24600.0
2013-06-06 12:00:00,60.1,60.12,59.93,59.95,29700.0,53.6097,53.6275,53.4581,53.4759,29700.0
2013-06-06 12:10:00,59.95,60.01,59.95,59.95,34200.0,53.4759,53.5294,53.4759,53.4759,34200.0
2013-06-06 12:20:00,59.95,60.0,59.75,59.86,36900.0,53.4759,53.5205,53.2975,53.3956,36900.0
2013-06-06 12:30:00,59.87,60.02,59.78,59.92,21600.0,53.4045,53.5383,53.3243,53.4491,21600.0
2013-06-06 12:40:00,59.95,60.05,59.94,60.02,57000.0,53.4759,53.5651,53.467,53.5383,57000.0
2013-06-06 12:50:00,60.01,60.08,60.0,60.0,41100.0,53.5294,53.5919,53.5205,53.5205,41100.0
2013-06-06 13:00:00,60.06,60.09,59.95,60.03,33000.0,53.574,53.6008,53.4759,53.5473,33000.0
2013-06-06 13:10:00,60.03,60.23,60.03,60.1,39600.0,53.5473,53.7257,53.5473,53.6097,39600.0
2013-06-06 13:20:00,60.1,60.1,59.89,59.97,15900.0,53.6097,53.6097,53.4224,53.4937,15900.0
2013-06-06 13:30:00,59.96,60.09,59.96,60.08,6000.0,53.4848,53.6008,53.4848,53.5919,6000.0
2013-06-06 13:40:00,60.03,60.11,59.94,60.11,11100.0,53.5473,53.6186,53.467,53.6186,11100.0
2013-06-06 13:50:00,60.12,60.17,60.09,60.12,22800.0,53.6275,53.6721,53.6008,53.6275,22800.0
2013-06-06 14:00:00,60.14,60.17,59.99,60.1,24300.0,53.6454,53.6721,53.5116,53.6097,24300.0
2013-06-06 14:10:00,60.12,60.21,60.01,60.08,24000.0,53.6275,53.7078,53.5294,53.5919,24000.0
2013-06-06 14:20:00,60.09,60.23,60.07,60.21,41100.0,53.6008,53.7257,53.5829,53.7078,41100.0
2013-06-06 14:30:00,60.23,60.23,60.12,60.21,149400.0,53.7257,53.7257,53.6275,53.7078,149400.0
2013-06-06 14:40:00,60.2,60.39,60.2,60.36,79500.0,53.6989,53.8684,53.6989,53.8416,79500.0
2013-06-06 14:50:00,60.36,60.4,60.23,60.36,54300.0,53.8416,53.8773,53.7257,53.8416,54300.0
2013-06-06 15:00:00,60.35,60.36,60.2,60.2,23400.0,53.8327,53.8416,53.6989,53.6989,23400.0
2013-06-06 15:10:00,60.21,60.28,60.12,60.18,80700.0,53.7078,53.7703,53.6275,53.6811,80700.0
2013-06-06 15:20:00,60.16,60.33,60.12,60.3,110400.0,53.6632,53.8149,53.6275,53.7881,110400.0
2013-06-06 15:30:00,60.3,60.42,60.3,60.34,84300.0,53.7881,53.8951,53.7881,53.8238,84300.0
2013-06-06 15:40:00,60.37,60.44,60.32,60.4,117900.0,53.8505,53.913,53.8059,53.8773,117900.0
2013-06-06 15:50:00,60.41,60.53,60.36,60.5,147000.0,53.8862,53.9933,53.8416,53.9665,147000.0
2013-06-07 09:30:00,61.16,61.27,60.87,60.88,75000.0,54.5552,54.6534,54.2966,54.3055,75000.0
2013-06-07 09:40:00,60.83,60.89,60.67,60.76,54300.0,54.2609,54.3144,54.1181,54.1984,54300.0
2013-06-07 09:50:00,60.75,60.78,60.67,60.71,26700.0,54.1895,54.2163,54.1181,54.1538,26700.0
2013-06-07 10:00:00,60.68,61.04,60.67,61.04,18000.0,54.1271,54.4482,54.1181,54.4482,18000.0
2013-06-07 10:10:00,61.04,61.29,60.98,60.98,31500.0,54.4482,54.6712,54.3947,54.3947,31500.0
2013-06-07 10:20:00,60.98,61.17,60.98,61.13,14100.0,54.3947,54.5642,54.3947,54.5285,14100.0
2013-06-07 10:30:00,61.15,61.15,61.01,61.01,11100.0,54.5463,54.5463,54.4214,54.4214,11100.0
2013-06-07 10:40:00,61.1,61.13,61.01,61.13,6000.0,54.5017,54.5285,54.4214,54.5285,6000.0
2013-06-07 10:50:00,61.13,61.13,60.9,60.96,15300.0,54.5285,54.5285,54.3233,54.3768,15300.0
2013-06-07 11:00:00,61.02,61.11,61.01,61.05,21300.0,54.4304,54.5106,54.4214,54.4571,21300.0
2013-06-07 11:10:00,61.07,61.08,60.98,60.99,20400.0,54.475,54.4839,54.3947,54.4036,20400.0
2013-06-07 11:20:00,60.97,61.07,60.96,61.05,46200.0,54.3858,54.475,54.3768,54.4571,46200.0
2013-06-07 11:30:00,61.05,61.07,61.0,61.04,14700.0,54.4571,54.475,54.4125,54.4482,14700.0
2013-06-07 11:40:00,61.01,61.06,60.94,61.01,41700.0,54.4214,54.466,54.359,54.4214,41700.0
2013-06-07 11:50:00,61.06,61.11,61.01,61.06,3900.0,54.466,54.5106,54.4214,54.466,3900.0
2013-06-07 12:00:00,61.03,61.05,61.0,61.0,13800.0,54.4393,54.4571,54.4125,54.4125,13800.0
2013-06-07 12:10:00,61.0,61.07,60.99,61.02,34500.0,54.4125,54.475,54.4036,54.4304,34500.0
2013-06-07 12:20:00,61.02,61.06,61.0,61.03,15000.0,54.4304,54.466,54.4125,54.4393,15000.0
2013-06-07 12:30:00,61.02,61.03,61.0,61.02,17400.0,54.4304,54.4393,54.4125,54.4304,17400.0
2013-06-07 12:40:00,61.01,61.01,60.95,60.97,36600.0,54.4214,54.4214,54.3679,54.3858,36600.0
2013-06-07 12:50:00,60.98,61.0,60.97,60.98,9600.0,54.3947,54.4125,54.3858,54.3947,9600.0
2013-06-07 13:00:00,60.97,61.05,60.97,61.01,7800.0,54.3858,54.4571,54.3858,54.4214,7800.0
2013-06-07 13:10:00,60.99,61.03,60.97,61.0,22500.0,54.4036,54.4393,54.3858,54.4125,22500.0
2013-06-07 13:20:00,61.01,61.03,60.97,61.0,15000.0,54.4214,54.4393,54.3858,54.4125,15000.0
2013-06-07 13:30:00,61.01,61.05,60.96,60.98,20700.0,54.4214,54.4571,54.3768,54.3947,20700.0
2013-06-07 13:40:00,60.97,61.0,60.97,60.97,43500.0,54.3858,54.4125,54.3858,54.3858,43500.0
2013-06-07 13:50:00,60.97,61.0,60.88,60.88,42000.0,54.3858,54.4125,54.3055,54.3055,42000.0
2013-06-07 14:00:00,60.88,60.9,60.83,60.86,22200.0,54.3055,54.3233,54.2609,54.2876,22200.0
2013-06-07 14:10:00,60.86,60.88,60.83,60.84,27900.0,54.2876,54.3055,54.2609,54.2698,27900.0
2013-06-07 14:20:00,60.87,60.87,60.61,60.66,58200.0,54.2966,54.2966,54.0646,54.1092,58200.0
2013-06-07 14:30:00,60.7,60.9,60.68,60.82,36300.0,54.1449,54.3233,54.1271,54.2519,36300.0
2013-06-07 14:40:00,60.78,60.87,60.76,60.87,10200.0,54.2163,54.2966,54.1984,54.2966,10200.0
2013-06-07 14:50:00,60.89,60.93,60.85,60.9,16800.0,54.3144,54.3501,54.2787,54.3233,16800.0
2013-06-07 15:00:00,60.89,60.93,60.85,60.85,11100.0,54.3144,54.3501,54.2787,54.2787,11100.0
2013-06-07 15:10:00,60.84,61.0,60.84,61.0,18600.0,54.2698,54.4125,54.2698,54.4125,18600.0
2013-06-07 15:20:00,60.98,60.98,60.92,60.95,20700.0,54.3947,54.3947,54.3412,54.3679,20700.0
2013-06-07 15:30:00,60.96,61.03,60.92,60.92,16500.0,54.3768,54.4393,54.3412,54.3412,16500.0
2013-06-07 15:40:00,60.92,61.05,60.92,61.05,28800.0,54.3412,54.4571,54.3412,54.4571,28800.0
2013-06-07 15:50:00,61.05,61.12,61.0,61.07,108300.0,54.4571,54.5196,54.4125,54.475,108300.0
2013-06-10 09:30:00,61.29,61.29,60.97,61.0,38100.0,54.6712,54.6712,54.3858,54.4125,38100.0
2013-06-10 09:40:00,60.98,61.01,60.86,60.89,6900.0,54.3947,54.4214,54.2876,54.3144,6900.0
2013-06-10 09:50:00,60.97,61.08,60.96,60.98,16800.0,54.3858,54.4839,54.3768,54.3947,16800.0
2013-06-10 10:00:00,60.98,61.02,60.9,60.94,54000.0,54.3947,54.4304,54.3233,54.359,54000.0
2013-06-10 10:10:00,60.96,60.96,60.87,60.92,27300.0,54.3768,54.3768,54.2966,54.3412,27300.0
2013-06-10 10:20:00,60.92,60.99,60.88,60.88,17700.0,54.3412,54.4036,54.3055,54.3055,17700.0
2013-06-10 10:30:00,60.91,61.05,60.88,61.0,62700.0,54.3322,54.4571,54.3055,54.4125,62700.0
2013-06-10 10:40:00,61.0,61.0,60.91,60.92,9300.0,54.4125,54.4125,54.3322,54.3412,9300.0
2013-06-10 10:50:00,60.98,60.98,60.83,60.84,36600.0,54.3947,54.3947,54.2609,54.2698,36600.0
2013-06-10 11:00:00,60.87,60.91,60.82,60.89,43500.0,54.2966,54.3322,54.2519,54.3144,43500.0
2013-06-10 11:10:00,60.89,60.92,60.84,60.87,15300.0,54.3144,54.3412,54.2698,54.2966,15300.0
2013-06-10 11:20:00,60.84,60.92,60.83,60.84,19800.0,54.2698,54.3412,54.2609,54.2698,19800.0
2013-06-10 11:30:00,60.84,60.88,60.83,60.83,9300.0,54.2698,54.3055,54.2609,54.2609,9300.0
2013-06-10 11:40:00,60.85,60.94,60.85,60.93,6000.0,54.2787,54.359,54.2787,54.3501,6000.0
2013-06-10 11:50:00,60.88,60.93,60.87,60.89,5400.0,54.3055,54.3501,54.2966,54.3144,5400.0
2013-06-10 12:00:00,60.89,60.95,60.87,60.91,18600.0,54.3144,54.3679,54.2966,54.3322,18600.0
2013-06-10 12:10:00,60.89,60.99,60.89,60.99,6000.0,54.3144,54.4036,54.3144,54.4036,6000.0
2013-06-10 12:20:00,60.96,61.01,60.93,61.01,26100.0,54.3768,54.4214,54.3501,54.4214,26100.0
2013-06-10 12:30:00,61.0,61.04,61.0,61.02,8100.0,54.4125,54.4482,54.4125,54.4304,8100.0
2013-06-10 12:40:00,61.02,61.02,60.95,61.0,17100.0,54.4304,54.4304,54.3679,54.4125,17100.0
2013-06-10 12:50:00,60.96,60.99,60.94,60.98,5700.0,54.3768,54.4036,54.359,54.3947,5700.0
2013-06-10 13:00:00,60.98,61.05,60.97,61.05,8400.0,54.3947,54.4571,54.3858,54.4571,8400.0
2013-06-10 13:10:00,61.04,61.04,60.99,61.01,8700.0,54.4482,54.4482,54.4036,54.4214,8700.0
2013-06-10 13:20:00,61.02,61.05,60.97,61.0,49200.0,54.4304,54.4571,54.3858,54.4125,49200.0
2013-06-10 13:30:00,60.99,61.02,60.96,60.99,10800.0,54.4036,54.4304,54.3768,54.4036,10800.0
2013-06-10 13:40:00,60.99,61.05,60.96,60.97,48300.0,54.4036,54.4571,54.3768,54.3858,48300.0
2013-06-10 13:50:00,60.96,61.06,60.96,61.06,22200.0,54.3768,54.466,54.3768,54.466,22200.0
2013-06-10 14:00:00,61.05,61.1,61.04,61.08,81900.0,54.4571,54.5017,54.4482,54.4839,81900.0
2013-06-10 14:10:00,61.07,61.08,60.98,61.04,34800.0,54.475,54.4839,54.3947,54.4482,34800.0
2013-06-10 14:20:00,61.06,61.2,61.05,61.18,20700.0,54.466,54.5909,54.4571,54.5731,20700.0
2013-06-10 14:30:00,61.17,61.2,61.15,61.2,20400.0,54.5642,54.5909,54.5463,54.5909,20400.0
2013-06-10 14:40:00,61.19,61.27,61.13,61.27,30000.0,54.582,54.6534,54.5285,54.6534,30000.0
2013-06-10 14:50:00,61.28,61.3,61.27,61.28,16200.0,54.6623,54.6801,54.6534,54.6623,16200.0
2013-06-10 15:00:00,61.27,61.28,61.22,61.26,17400.0,54.6534,54.6623,54.6088,54.6444,17400.0
2013-06-10 15:10:00,61.28,61.3,61.21,61.25,38700.0,54.6623,54.6801,54.5998,54.6355,38700.0
2013-06-10 15:20:00,61.26,61.3,61.25,61.27,42000.0,54.6444,54.6801,54.6355,54.6534,42000.0
2013-06-10 15:30:00,61.29,61.33,61.28,61.29,48300.0,54.6712,54.7069,54.6623,54.6712,48300.0
2013-06-10 15:40:00,61.29,61.3,61.21,61.23,71700.0,54.6712,54.6801,54.5998,54.6177,71700.0
2013-06-10 15:50:00,61.22,61.29,61.16,61.29,123600.0,54.6088,54.6712,54.5552,54.6712,123600.0
2013-06-11 09:30:00,60.48,60.93,60.29,60.4,75000.0,53.9487,54.3501,53.7792,53.8773,75000.0
2013-06-11 09:40:00,60.44,60.76,60.3,60.5,41100.0,53.913,54.1984,53.7881,53.9665,41100.0
2013-06-11 09:50:00,60.49,60.69,60.41,60.68,18900.0,53.9576,54.136,53.8862,54.1271,18900.0
2013-06-11 10:00:00,60.67,60.83,60.55,60.57,21300.0,54.1181,54.2609,54.0111,54.0289,21300.0
2013-06-11 10:10:00,60.57,60.66,60.57,60.65,10800.0,54.0289,54.1092,54.0289,54.1003,10800.0
2013-06-11 10:20:00,60.66,60.82,60.59,60.82,9900.0,54.1092,54.2519,54.0468,54.2519,9900.0
2013-06-11 10:30:00,60.86,60.92,60.81,60.88,5100.0,54.2876,54.3412,54.243,54.3055,5100.0
2013-06-11 10:40:00,60.81,60.99,60.81,60.96,18000.0,54.243,54.4036,54.243,54.3768,18000.0
2013-06-11 10:50:00,60.91,61.03,60.87,61.01,15000.0,54.3322,54.4393,54.2966,54.4214,15000.0
2013-06-11 11:00:00,60.96,60.96,60.86,60.9,17400.0,54.3768,54.3768,54.2876,54.3233,17400.0
2013-06-11 11:10:00,60.91,60.98,60.88,60.96,22800.0,54.3322,54.3947,54.3055,54.3768,22800.0
2013-06-11 11:20:00,60.98,61.29,60.98,61.26,10200.0,54.3947,54.6712,54.3947,54.6444,10200.0
2013-06-11 11:30:00,61.29,61.34,61.15,61.15,28500.0,54.6712,54.7158,54.5463,54.5463,28500.0
2013-06-11 11:40:00,61.12,61.17,61.09,61.1,26100.0,54.5196,54.5642,54.4928,54.5017,26100.0
2013-06-11 11:50:00,61.14,61.14,61.03,61.09,9300.0,54.5374,54.5374,54.4393,54.4928,9300.0
2013-06-11 12:00:00,61.09,61.2,61.07,61.19,8400.0,54.4928,54.5909,54.475,54.582,8400.0
2013-06-11 12:10:00,61.16,61.22,61.08,61.08,13200.0,54.5552,54.6088,54.4839,54.4839,13200.0
2013-06-11 12:20:00,61.12,61.15,61.08,61.15,15000.0,54.5196,54.5463,54.4839,54.5463,15000.0
2013-06-11 12:30:00,61.14,61.14,61.09,61.09,2700.0,54.5374,54.5374,54.4928,54.4928,2700.0
2013-06-11 12:40:00,61.14,61.15,61.11,61.15,16500.0,54.5374,54.5463,54.5106,54.5463,16500.0
2013-06-11 12:50:00,61.14,61.21,61.1,61.13,15000.0,54.5374,54.5998,54.5017,54.5285,15000.0
2013-06-11 13:00:00,61.12,61.14,61.0,61.0,39600.0,54.5196,54.5374,54.4125,54.4125,39600.0
2013-06-11 13:10:00,61.0,61.07,60.94,60.94,21600.0,54.4125,54.475,54.359,54.359,21600.0
2013-06-11 13:20:00,60.9,60.98,60.88,60.92,27000.0,54.3233,54.3947,54.3055,54.3412,27000.0
2013-06-11 13:30:00,60.92,60.94,60.83,60.91,40800.0,54.3412,54.359,54.2609,54.3322,40800.0
2013-06-11 13:40:00,60.91,60.93,60.89,60.91,6300.0,54.3322,54.3501,54.3144,54.3322,6300.0
2013-06-11 13:50:00,60.93,60.97,60.83,60.87,30600.0,54.3501,54.3858,54.2609,54.2966,30600.0
2013-06-11 14:00:00,60.86,60.86,60.68,60.8,88800.0,54.2876,54.2876,54.1271,54.2341,88800.0
2013-06-11 14:10:00,60.82,60.92,60.65,60.67,132600.0,54.2519,54.3412,54.1003,54.1181,132600.0
2013-06-11 14:20:00,60.65,60.72,60.6,60.61,89700.0,54.1003,54.1627,54.0557,54.0646,89700.0
2013-06-11 14:30:00,60.61,60.7,60.6,60.68,58800.0,54.0646,54.1449,54.0557,54.1271,58800.0
2013-06-11 14:40:00,60.71,60.75,60.63,60.63,32700.0,54.1538,54.1895,54.0825,54.0825,32700.0
2013-06-11 14:50:00,60.64,60.8,60.63,60.8,36000.0,54.0914,54.2341,54.0825,54.2341,36000.0
2013-06-11 15:00:00,60.82,60.83,60.79,60.79,18300.0,54.2519,54.2609,54.2252,54.2252,18300.0
2013-06-11 15:10:00,60.79,60.83,60.72,60.78,33900.0,54.2252,54.2609,54.1627,54.2163,33900.0
2013-06-11 15:20:00,60.75,60.75,60.67,60.67,31200.0,54.1895,54.1895,54.1181,54.1181,31200.0
2013-06-11 15:30:00,60.68,60.7,60.6,60.63,36000.0,54.1271,54.1449,54.0557,54.0825,36000.0
2013-06-11 15:40:00,60.63,60.65,60.57,60.63,32400.0,54.0825,54.1003,54.0289,54.0825,32400.0
2013-06-11 15:50:00,60.63,60.63,60.47,60.48,113400.0,54.0825,54.0825,53.9397,53.9487,113400.0
2013-06-12 09:30:00,60.58,60.93,60.25,60.33,30900.0,54.0379,54.3501,53.7435,53.8149,30900.0
2013-06-12 09:40:00,60.25,60.37,60.09,60.24,43500.0,53.7435,53.8505,53.6008,53.7346,43500.0
2013-06-12 09:50:00,60.28,60.42,60.2,60.38,81300.0,53.7703,53.8951,53.6989,53.8595,81300.0
2013-06-12 10:00:00,60.33,60.33,60.1,60.31,25500.0,53.8149,53.8149,53.6097,53.797,25500.0
2013-06-12 10:10:00,60.25,60.25,60.02,60.14,24900.0,53.7435,53.7435,53.5383,53.6454,24900.0
2013-06-12 10:20:00,60.11,60.24,60.1,60.23,29400.0,53.6186,53.7346,53.6097,53.7257,29400.0
2013-06-12 10:30:00,60.2,60.31,60.18,60.19,15600.0,53.6989,53.797,53.6811,53.69,15600.0
2013-06-12 10:40:00,60.21,60.21,59.89,59.91,35400.0,53.7078,53.7078,53.4224,53.4402,35400.0
2013-06-12 10:50:00,59.94,59.97,59.75,59.79,39600.0,53.467,53.4937,53.2975,53.3332,39600.0
2013-06-12 11:00:00,59.78,60.03,59.73,59.99,50400.0,53.3243,53.5473,53.2797,53.5116,50400.0
2013-06-12 11:10:00,59.99,60.02,59.94,60.02,21600.0,53.5116,53.5383,53.467,53.5383,21600.0
2013-06-12 11:20:00,60.07,60.08,59.8,59.83,33000.0,53.5829,53.5919,53.3421,53.3689,33000.0
2013-06-12 11:30:00,59.83,59.88,59.69,59.69,42900.0,53.3689,53.4135,53.244,53.244,42900.0
2013-06-12 11:40:00,59.69,59.8,59.53,59.61,41400.0,53.244,53.3421,53.1013,53.1726,41400.0
2013-06-12 11:50:00,59.65,59.66,59.39,59.45,26700.0,53.2083,53.2172,52.9764,53.0299,26700.0
2013-06-12 12:00:00,59.53,59.64,59.49,59.58,24600.0,53.1013,53.1994,53.0656,53.1459,24600.0
2013-06-12 12:10:00,59.59,59.59,59.4,59.49,24000.0,53.1548,53.1548,52.9853,53.0656,24000.0
2013-06-12 12:20:00,59.45,59.51,59.42,59.49,16500.0,53.0299,53.0834,53.0031,53.0656,16500.0
2013-06-12 12:30:00,59.48,59.53,59.44,59.46,25200.0,53.0567,53.1013,53.021,53.0388,25200.0
2013-06-12 12:40:00,59.44,59.55,59.36,59.55,21600.0,53.021,53.1191,52.9496,53.1191,21600.0
2013-06-12 12:50:00,59.53,59.64,59.52,59.64,10200.0,53.1013,53.1994,53.0923,53.1994,10200.0
2013-06-12 13:00:00,59.63,59.76,59.61,59.74,16200.0,53.1905,53.3064,53.1726,53.2886,16200.0
2013-06-12 13:10:00,59.72,59.75,59.67,59.73,13200.0,53.2707,53.2975,53.2261,53.2797,13200.0
2013-06-12 13:20:00,59.71,59.75,59.63,59.73,12900.0,53.2618,53.2975,53.1905,53.2797,12900.0
2013-06-12 13:30:00,59.75,59.77,59.67,59.67,7800.0,53.2975,53.3153,53.2261,53.2261,7800.0
2013-06-12 13:40:00,59.67,59.85,59.67,59.8,24900.0,53.2261,53.3867,53.2261,53.3421,24900.0
2013-06-12 13:50:00,59.8,59.86,59.78,59.78,20400.0,53.3421,53.3956,53.3243,53.3243,20400.0
2013-06-12 14:00:00,59.74,59.74,59.59,59.64,34200.0,53.2886,53.2886,53.1548,53.1994,34200.0
2013-06-12 14:10:00,59.65,59.65,59.48,59.5,24000.0,53.2083,53.2083,53.0567,53.0745,24000.0
2013-06-12 14:20:00,59.52,59.54,59.45,59.48,25500.0,53.0923,53.1102,53.0299,53.0567,25500.0
2013-06-12 14:30:00,59.48,59.52,59.39,59.52,18600.0,53.0567,53.0923,52.9764,53.0923,18600.0
2013-06-12 14:40:00,59.52,59.56,59.48,59.48,22500.0,53.0923,53.128,53.0567,53.0567,22500.0
2013-06-12 14:50:00,59.47,59.55,59.47,59.54,13800.0,53.0477,53.1191,53.0477,53.1102,13800.0
2013-06-12 15:00:00,59.54,59.6,59.47,59.49,52800.0,53.1102,53.1637,53.0477,53.0656,52800.0
2013-06-12 15:10:00,59.5,59.56,59.39,59.39,30000.0,53.0745,53.128,52.9764,52.9764,30000.0
2013-06-12 15:20:00,59.37,59.44,59.31,59.41,38100.0,52.9585,53.021,52.905,52.9942,38100.0
2013-06-12 15:30:00,59.42,59.42,59.33,59.36,49500.0,53.0031,53.0031,52.9229,52.9496,49500.0
2013-06-12 15:40:00,59.37,59.57,59.34,59.54,80400.0,52.9585,53.1369,52.9318,53.1102,80400.0
2013-06-12 15:50:00,59.56,59.59,59.38,59.42,213300.0,53.128,53.1548,52.9675,53.0031,213300.0
2013-06-13 09:30:00,59.4,59.62,59.17,59.51,35400.0,52.9853,53.1815,52.7801,53.0834,35400.0
2013-06-13 09:40:00,59.53,59.66,59.4,59.43,23700.0,53.1013,53.2172,52.9853,53.0121,23700.0
2013-06-13 09:50:00,59.43,59.73,59.34,59.66,28500.0,53.0121,53.2797,52.9318,53.2172,28500.0
2013-06-13 10:00:00,59.71,59.82,59.66,59.72,56400.0,53.2618,53.3599,53.2172,53.2707,56400.0
2013-06-13 10:10:00,59.74,59.74,59.55,59.71,14700.0,53.2886,53.2886,53.1191,53.2618,14700.0
2013-06-13 10:20:00,59.71,59.78,59.66,59.73,20100.0,53.2618,53.3243,53.2172,53.2797,20100.0
2013-06-13 10:30:00,59.76,60.04,59.75,60.04,21300.0,53.3064,53.5562,53.2975,53.5562,21300.0
2013-06-13 10:40:00,60.03,60.18,60.01,60.16,21300.0,53.5473,53.6811,53.5294,53.6632,21300.0
2013-06-13 10:50:00,60.17,60.28,60.16,60.2,50400.0,53.6721,53.7703,53.6632,53.6989,50400.0
2013-06-13 11:00:00,60.23,60.29,60.22,60.26,13800.0,53.7257,53.7792,53.7167,53.7524,13800.0
2013-06-13 11:10:00,60.25,60.28,60.16,60.16,20100.0,53.7435,53.7703,53.6632,53.6632,20100.0
2013-06-13 11:20:00,60.18,60.19,60.09,60.13,8700.0,53.6811,53.69,53.6008,53.6365,8700.0
2013-06-13 11:30:00,60.13,60.2,60.08,60.2,21000.0,53.6365,53.6989,53.5919,53.6989,21000.0
2013-06-13 11:40:00,60.19,60.33,60.19,60.24,28800.0,53.69,53.8149,53.69,53.7346,28800.0
2013-06-13 11:50:00,60.24,60.33,60.22,60.33,30300.0,53.7346,53.8149,53.7167,53.8149,30300.0
2013-06-13 12:00:00,60.31,60.42,60.31,60.39,32100.0,53.797,53.8951,53.797,53.8684,32100.0
2013-06-13 12:10:00,60.38,60.41,60.36,60.39,18600.0,53.8595,53.8862,53.8416,53.8684,18600.0
2013-06-13 12:20:00,60.39,60.42,60.36,60.38,23700.0,53.8684,53.8951,53.8416,53.8595,23700.0
2013-06-13 12:30:00,60.4,60.53,60.4,60.53,26400.0,53.8773,53.9933,53.8773,53.9933,26400.0
2013-06-13 12:40:00,60.5,60.61,60.49,60.61,42300.0,53.9665,54.0646,53.9576,54.0646,42300.0
2013-06-13 12:50:00,60.61,60.67,60.61,60.67,26100.0,54.0646,54.1181,54.0646,54.1181,26100.0
2013-06-13 13:00:00,60.7,60.77,60.68,60.69,31800.0,54.1449,54.2073,54.1271,54.136,31800.0
2013-06-13 13:10:00,60.67,60.83,60.67,60.78,25200.0,54.1181,54.2609,54.1181,54.2163,25200.0
2013-06-13 13:20:00,60.79,60.84,60.77,60.84,21300.0,54.2252,54.2698,54.2073,54.2698,21300.0
2013-06-13 13:30:00,60.86,60.92,60.84,60.87,32100.0,54.2876,54.3412,54.2698,54.2966,32100.0
2013-06-13 13:40:00,60.9,60.93,60.88,60.93,21000.0,54.3233,54.3501,54.3055,54.3501,21000.0
2013-06-13 13:50:00,60.92,60.95,60.83,60.86,24600.0,54.3412,54.3679,54.2609,54.2876,24600.0
2013-06-13 14:00:00,60.87,60.94,60.87,60.9,25200.0,54.2966,54.359,54.2966,54.3233,25200.0
2013-06-13 14:10:00,60.91,61.06,60.9,61.04,27600.0,54.3322,54.466,54.3233,54.4482,27600.0
2013-06-13 14:20:00,61.07,61.08,61.02,61.03,22500.0,54.475,54.4839,54.4304,54.4393,22500.0
2013-06-13 14:30:00,61.04,61.13,60.98,61.13,46500.0,54.4482,54.5285,54.3947,54.5285,46500.0
2013-06-13 14:40:00,61.14,61.15,61.12,61.13,33000.0,54.5374,54.5463,54.5196,54.5285,33000.0
2013-06-13 14:50:00,61.13,61.27,61.13,61.26,22200.0,54.5285,54.6534,54.5285,54.6444,22200.0
2013-06-13 15:00:00,61.26,61.39,61.26,61.36,44700.0,54.6444,54.7604,54.6444,54.7336,44700.0
2013-06-13 15:10:00,61.33,61.34,61.27,61.3,41400.0,54.7069,54.7158,54.6534,54.6801,41400.0
2013-06-13 15:20:00,61.29,61.35,61.27,61.35,27300.0,54.6712,54.7247,54.6534,54.7247,27300.0
2013-06-13 15:30:00,61.34,61.35,61.31,61.34,55500.0,54.7158,54.7247,54.689,54.7158,55500.0
2013-06-13 15:40:00,61.35,61.6,61.35,61.56,82500.0,54.7247,54.9477,54.7247,54.912,82500.0
2013-06-13 15:50:00,61.55,61.57,61.46,61.51,182400.0,54.9031,54.921,54.8228,54.8674,182400.0
2013-06-14 09:30:00,61.35,61.5,61.12,61.16,36000.0,54.7247,54.8585,54.5196,54.5552,36000.0
2013-06-14 09:40:00,61.12,61.26,60.96,61.2,51300.0,54.5196,54.6444,54.3768,54.5909,51300.0
2013-06-14 09:50:00,61.17,61.19,60.96,61.13,35100.0,54.5642,54.582,54.3768,54.5285,35100.0
2013-06-14 10:00:00,61.16,61.47,61.13,61.25,18000.0,54.5552,54.8318,54.5285,54.6355,18000.0
2013-06-14 10:10:00,61.29,61.29,61.13,61.16,50700.0,54.6712,54.6712,54.5285,54.5552,50700.0
2013-06-14 10:20:00,61.14,61.16,61.04,61.04,46200.0,54.5374,54.5552,54.4482,54.4482,46200.0
2013-06-14 10:30:00,61.07,61.11,60.97,61.01,49800.0,54.475,54.5106,54.3858,54.4214,49800.0
2013-06-14 10:40:00,61.01,61.07,60.97,60.98,20400.0,54.4214,54.475,54.3858,54.3947,20400.0
2013-06-14 10:50:00,61.0,61.02,60.83,60.91,34800.0,54.4125,54.4304,54.2609,54.3322,34800.0
2013-06-14 11:00:00,60.86,60.96,60.86,60.91,10200.0,54.2876,54.3768,54.2876,54.3322,10200.0
2013-06-14 11:10:00,60.93,60.99,60.89,60.98,14700.0,54.3501,54.4036,54.3144,54.3947,14700.0
2013-06-14 11:20:00,60.92,61.05,60.92,61.05,7500.0,54.3412,54.4571,54.3412,54.4571,7500.0
2013-06-14 11:30:00,61.05,61.1,60.92,61.05,13200.0,54.4571,54.5017,54.3412,54.4571,13200.0
2013-06-14 11:40:00,61.11,61.18,61.0,61.02,91200.0,54.5106,54.5731,54.4125,54.4304,91200.0
2013-06-14 11:50:00,61.02,61.15,61.01,61.13,23400.0,54.4304,54.5463,54.4214,54.5285,23400.0
2013-06-14 12:00:00,61.11,61.24,61.11,61.21,19500.0,54.5106,54.6266,54.5106,54.5998,19500.0
2013-06-14 12:10:00,61.17,61.27,61.13,61.27,21900.0,54.5642,54.6534,54.5285,54.6534,21900.0
2013-06-14 12:20:00,61.28,61.38,61.25,61.37,43500.0,54.6623,54.7515,54.6355,54.7426,43500.0
2013-06-14 12:30:00,61.35,61.37,61.22,61.34,37800.0,54.7247,54.7426,54.6088,54.7158,37800.0
2013-06-14 12:40:00,61.29,61.33,61.29,61.29,7500.0,54.6712,54.7069,54.6712,54.6712,7500.0
2013-06-14 12:50:00,61.29,61.29,61.18,61.19,12600.0,54.6712,54.6712,54.5731,54.582,12600.0
2013-06-14 13:00:00,61.18,61.18,61.1,61.18,24000.0,54.5731,54.5731,54.5017,54.5731,24000.0
2013-06-14 13:10:00,61.18,61.2,61.11,61.15,9000.0,54.5731,54.5909,54.5106,54.5463,9000.0
2013-06-14 13:20:00,61.1,61.12,60.93,60.94,12900.0,54.5017,54.5196,54.3501,54.359,12900.0
2013-06-14 13:30:00,60.95,61.05,60.89,60.92,16200.0,54.3679,54.4571,54.3144,54.3412,16200.0
2013-06-14 13:40:00,60.94,61.01,60.93,60.99,12300.0,54.359,54.4214,54.3501,54.4036,12300.0
2013-06-14 13:50:00,61.0,61.02,60.9,60.91,17400.0,54.4125,54.4304,54.3233,54.3322,17400.0
2013-06-14 14:00:00,60.92,60.92,60.81,60.91,26100.0,54.3412,54.3412,54.243,54.3322,26100.0
2013-06-14 14:10:00,60.9,61.0,60.89,61.0,60900.0,54.3233,54.4125,54.3144,54.4125,60900.0
2013-06-14 14:20:00,61.02,61.19,61.02,61.11,16200.0,54.4304,54.582,54.4304,54.5106,16200.0
2013-06-14 14:30:00,61.09,61.25,61.06,61.25,18000.0,54.4928,54.6355,54.466,54.6355,18000.0
2013-06-14 14:40:00,61.22,61.22,61.16,61.2,3900.0,54.6088,54.6088,54.5552,54.5909,3900.0
2013-06-14 14:50:00,61.13,61.16,61.0,61.0,6900.0,54.5285,54.5552,54.4125,54.4125,6900.0
2013-06-14 15:00:00,60.99,61.18,60.99,61.16,15000.0,54.4036,54.5731,54.4036,54.5552,15000.0
2013-06-14 15:10:00,61.11,61.22,61.07,61.16,9900.0,54.5106,54.6088,54.475,54.5552,9900.0
2013-06-14 15:20:00,61.22,61.27,61.17,61.17,22800.0,54.6088,54.6534,54.5642,54.5642,22800.0
2013-06-14 15:30:00,61.19,61.23,61.14,61.16,20400.0,54.582,54.6177,54.5374,54.5552,20400.0
2013-06-14 15:40:00,61.16,61.18,61.02,61.08,69300.0,54.5552,54.5731,54.4304,54.4839,69300.0
2013-06-14 15:50:00,61.07,61.09,61.02,61.03,104100.0,54.475,54.4928,54.4304,54.4393,104100.0
2013-06-17 09:30:00,61.48,61.52,61.23,61.36,45300.0,54.8407,54.8764,54.6177,54.7336,45300.0
2013-06-17 09:40:00,61.34,61.37,61.14,61.15,48000.0,54.7158,54.7426,54.5374,54.5463,48000.0
2013-06-17 09:50:00,61.17,61.17,61.05,61.08,25200.0,54.5642,54.5642,54.4571,54.4839,25200.0
2013-06-17 10:00:00,61.15,61.28,61.06,61.28,80400.0,54.5463,54.6623,54.466,54.6623,80400.0
2013-06-17 10:10:00,61.25,61.31,61.2,61.23,16500.0,54.6355,54.689,54.5909,54.6177,16500.0
2013-06-17 10:20:00,61.26,61.29,61.13,61.18,36000.0,54.6444,54.6712,54.5285,54.5731,36000.0
2013-06-17 10:30:00,61.18,61.19,61.01,61.01,30000.0,54.5731,54.582,54.4214,54.4214,30000.0
2013-06-17 10:40:00,60.99,61.08,60.94,61.0,31500.0,54.4036,54.4839,54.359,54.4125,31500.0
2013-06-17 10:50:00,61.0,61.03,60.87,60.97,27300.0,54.4125,54.4393,54.2966,54.3858,27300.0
2013-06-17 11:00:00,61.03,61.03,60.83,60.86,23700.0,54.4393,54.4393,54.2609,54.2876,23700.0
2013-06-17 11:10:00,60.91,60.95,60.74,60.76,30900.0,54.3322,54.3679,54.1806,54.1984,30900.0
2013-06-17 11:20:00,60.74,60.78,60.65,60.68,21900.0,54.1806,54.2163,54.1003,54.1271,21900.0
2013-06-17 11:30:00,60.71,60.75,60.63,60.72,37200.0,54.1538,54.1895,54.0825,54.1627,37200.0
2013-06-17 11:40:00,60.71,60.81,60.64,60.64,31800.0,54.1538,54.243,54.0914,54.0914,31800.0
2013-06-17 11:50:00,60.67,60.73,60.64,60.69,21300.0,54.1181,54.1717,54.0914,54.136,21300.0
2013-06-17 12:00:00,60.67,60.91,60.67,60.91,37800.0,54.1181,54.3322,54.1181,54.3322,37800.0
2013-06-17 12:10:00,60.88,60.95,60.86,60.95,41100.0,54.3055,54.3679,54.2876,54.3679,41100.0
2013-06-17 12:20:00,60.96,61.05,60.96,61.01,14700.0,54.3768,54.4571,54.3768,54.4214,14700.0
2013-06-17 12:30:00,61.06,61.12,61.04,61.08,18000.0,54.466,54.5196,54.4482,54.4839,18000.0
2013-06-17 12:40:00,61.07,61.18,61.05,61.15,15000.0,54.475,54.5731,54.4571,54.5463,15000.0
2013-06-17 12:50:00,61.17,61.2,61.13,61.17,19800.0,54.5642,54.5909,54.5285,54.5642,19800.0
2013-06-17 13:00:00,61.18,61.24,61.17,61.23,45600.0,54.5731,54.6266,54.5642,54.6177,45600.0
2013-06-17 13:10:00,61.21,61.28,61.19,61.28,47100.0,54.5998,54.6623,54.582,54.6623,47100.0
2013-06-17 13:20:00,61.29,61.4,61.25,61.32,27600.0,54.6712,54.7693,54.6355,54.698,27600.0
2013-06-17 13:30:00,61.37,61.38,61.28,61.28,17100.0,54.7426,54.7515,54.6623,54.6623,17100.0
2013-06-17 13:40:00,61.29,61.42,61.24,61.35,10500.0,54.6712,54.7872,54.6266,54.7247,10500.0
2013-06-17 13:50:00,61.38,61.39,61.27,61.3,29700.0,54.7515,54.7604,54.6534,54.6801,29700.0
2013-06-17 14:00:00,61.3,61.3,61.05,61.09,48300.0,54.6801,54.6801,54.4571,54.4928,48300.0
2013-06-17 14:10:00,61.08,61.23,61.04,61.07,45000.0,54.4839,54.6177,54.4482,54.475,45000.0
2013-06-17 14:20:00,61.11,61.12,60.87,60.92,24300.0,54.5106,54.5196,54.2966,54.3412,24300.0
2013-06-17 14:30:00,60.94,61.07,60.86,61.01,30900.0,54.359,54.475,54.2876,54.4214,30900.0
2013-06-17 14:40:00,61.01,61.07,60.83,60.85,29700.0,54.4214,54.475,54.2609,54.2787,29700.0
2013-06-17 14:50:00,60.83,60.88,60.74,60.82,39000.0,54.2609,54.3055,54.1806,54.2519,39000.0
2013-06-17 15:00:00,60.81,60.99,60.76,60.9,20700.0,54.243,54.4036,54.1984,54.3233,20700.0
2013-06-17 15:10:00,60.9,60.97,60.83,60.92,45900.0,54.3233,54.3858,54.2609,54.3412,45900.0
2013-06-17 15:20:00,60.93,61.03,60.88,61.03,47100.0,54.3501,54.4393,54.3055,54.4393,47100.0
2013-06-17 15:30:00,61.03,61.26,61.03,61.18,76200.0,54.4393,54.6444,54.4393,54.5731,76200.0
2013-06-17 15:40:00,61.19,61.22,61.08,61.22,115500.0,54.582,54.6088,54.4839,54.6088,115500.0
2013-06-17 15:50:00,61.18,61.22,61.07,61.17,119400.0,54.5731,54.6088,54.475,54.5642,119400.0
2013-06-18 09:30:00,61.2,61.31,61.11,61.24,23100.0,54.5909,54.689,54.5106,54.6266,23100.0
2013-06-18 09:40:00,61.16,61.18,60.96,61.07,20400.0,54.5552,54.5731,54.3768,54.475,20400.0
2013-06-18 09:50:00,61.09,61.16,60.96,61.01,7500.0,54.4928,54.5552,54.3768,54.4214,7500.0
2013-06-18 10:00:00,60.88,60.94,60.77,60.77,18300.0,54.3055,54.359,54.2073,54.2073,18300.0
2013-06-18 10:10:00,60.83,60.94,60.77,60.87,19200.0,54.2609,54.359,54.2073,54.2966,19200.0
2013-06-18 10:20:00,60.88,60.88,60.74,60.74,8400.0,54.3055,54.3055,54.1806,54.1806,8400.0
2013-06-18 10:30:00,60.75,60.87,60.73,60.82,29400.0,54.1895,54.2966,54.1717,54.2519,29400.0
2013-06-18 10:40:00,60.82,60.85,60.8,60.82,19800.0,54.2519,54.2787,54.2341,54.2519,19800.0
2013-06-18 10:50:00,60.83,61.07,60.81,61.07,25200.0,54.2609,54.475,54.243,54.475,25200.0
2013-06-18 11:00:00,61.08,61.17,61.05,61.11,67800.0,54.4839,54.5642,54.4571,54.5106,67800.0
2013-06-18 11:10:00,61.11,61.21,61.03,61.21,15000.0,54.5106,54.5998,54.4393,54.5998,15000.0
2013-06-18 11:20:00,61.21,61.33,61.16,61.29,26100.0,54.5998,54.7069,54.5552,54.6712,26100.0
2013-06-18 11:30:00,61.31,61.4,61.27,61.31,18000.0,54.689,54.7693,54.6534,54.689,18000.0
2013-06-18 11:40:00,61.27,61.3,61.24,61.28,9300.0,54.6534,54.6801,54.6266,54.6623,9300.0
2013-06-18 11:50:00,61.28,61.36,61.26,61.27,13500.0,54.6623,54.7336,54.6444,54.6534,13500.0
2013-06-18 12:00:00,61.27,61.3,61.22,61.22,14700.0,54.6534,54.6801,54.6088,54.6088,14700.0
2013-06-18 12:10:00,61.25,61.38,61.24,61.35,9600.0,54.6355,54.7515,54.6266,54.7247,9600.0
2013-06-18 12:20:00,61.35,61.36,61.24,61.24,14400.0,54.7247,54.7336,54.6266,54.6266,14400.0
2013-06-18 12:30:00,61.24,61.33,61.24,61.29,7500.0,54.6266,54.7069,54.6266,54.6712,7500.0
2013-06-18 12:40:00,61.34,61.45,61.32,61.34,17700.0,54.7158,54.8139,54.698,54.7158,17700.0
2013-06-18 12:50:00,61.4,61.52,61.4,61.52,6300.0,54.7693,54.8764,54.7693,54.8764,6300.0
2013-06-18 13:00:00,61.47,61.51,61.39,61.39,5700.0,54.8318,54.8674,54.7604,54.7604,5700.0
2013-06-18 13:10:00,61.39,61.45,61.39,61.45,11700.0,54.7604,54.8139,54.7604,54.8139,11700.0
2013-06-18 13:20:00,61.44,61.5,61.4,61.42,6600.0,54.805,54.8585,54.7693,54.7872,6600.0
2013-06-18 13:30:00,61.41,61.43,61.35,61.35,9300.0,54.7782,54.7961,54.7247,54.7247,9300.0
2013-06-18 13:40:00,61.37,61.38,61.31,61.33,23400.0,54.7426,54.7515,54.689,54.7069,23400.0
2013-06-18 13:50:00,61.32,61.42,61.32,61.36,12000.0,54.698,54.7872,54.698,54.7336,12000.0
2013-06-18 14:00:00,61.35,61.46,61.35,61.43,30000.0,54.7247,54.8228,54.7247,54.7961,30000.0
2013-06-18 14:10:00,61.42,61.45,61.4,61.42,10500.0,54.7872,54.8139,54.7693,54.7872,10500.0
2013-06-18 14:20:00,61.43,61.43,61.35,61.38,37500.0,54.7961,54.7961,54.7247,54.7515,37500.0
2013-06-18 14:30:00,61.43,61.43,61.39,61.41,28500.0,54.7961,54.7961,54.7604,54.7782,28500.0
2013-06-18 14:40:00,61.43,61.5,61.41,61.49,8700.0,54.7961,54.8585,54.7782,54.8496,8700.0
2013-06-18 14:50:00,61.46,61.49,61.43,61.46,6600.0,54.8228,54.8496,54.7961,54.8228,6600.0
2013-06-18 15:00:00,61.46,61.48,61.4,61.46,8400.0,54.8228,54.8407,54.7693,54.8228,8400.0
2013-06-18 15:10:00,61.47,61.5,61.42,61.48,12000.0,54.8318,54.8585,54.7872,54.8407,12000.0
2013-06-18 15:20:00,61.49,61.52,61.42,61.42,21900.0,54.8496,54.8764,54.7872,54.7872,21900.0
2013-06-18 15:30:00,61.49,61.49,61.41,61.44,9300.0,54.8496,54.8496,54.7782,54.805,9300.0
2013-06-18 15:40:00,61.44,61.47,61.35,61.37,27600.0,54.805,54.8318,54.7247,54.7426,27600.0
2013-06-18 15:50:00,61.37,61.45,61.33,61.43,66600.0,54.7426,54.8139,54.7069,54.7961,66600.0
2013-06-19 09:30:00,61.26,61.44,61.0,61.44,59700.0,54.6444,54.805,54.4125,54.805,59700.0
2013-06-19 09:40:00,61.32,61.47,61.32,61.47,7800.0,54.698,54.8318,54.698,54.8318,7800.0
2013-06-19 09:50:00,61.46,61.46,61.3,61.31,26100.0,54.8228,54.8228,54.6801,54.689,26100.0
2013-06-19 10:00:00,61.24,61.31,61.16,61.26,14700.0,54.6266,54.689,54.5552,54.6444,14700.0
2013-06-19 10:10:00,61.26,61.47,61.2,61.44,14700.0,54.6444,54.8318,54.5909,54.805,14700.0
2013-06-19 10:20:00,61.47,61.54,61.3,61.3,18300.0,54.8318,54.8942,54.6801,54.6801,18300.0
2013-06-19 10:30:00,61.3,61.39,61.25,61.39,13200.0,54.6801,54.7604,54.6355,54.7604,13200.0
2013-06-19 10:40:00,61.35,61.36,61.19,61.2,18000.0,54.7247,54.7336,54.582,54.5909,18000.0
2013-06-19 10:50:00,61.28,61.3,61.21,61.24,10800.0,54.6623,54.6801,54.5998,54.6266,10800.0
2013-06-19 11:00:00,61.23,61.35,61.23,61.27,6000.0,54.6177,54.7247,54.6177,54.6534,6000.0
2013-06-19 11:10:00,61.31,61.36,61.23,61.3,10500.0,54.689,54.7336,54.6177,54.6801,10500.0
2013-06-19 11:20:00,61.29,61.29,61.21,61.26,12000.0,54.6712,54.6712,54.5998,54.6444,12000.0
2013-06-19 11:30:00,61.26,61.26,61.2,61.23,3300.0,54.6444,54.6444,54.5909,54.6177,3300.0
2013-06-19 11:40:00,61.21,61.29,61.17,61.29,21900.0,54.5998,54.6712,54.5642,54.6712,21900.0
2013-06-19 11:50:00,61.18,61.2,61.1,61.1,13800.0,54.5731,54.5909,54.5017,54.5017,13800.0
2013-06-19 12:00:00,61.09,61.17,61.05,61.17,25800.0,54.4928,54.5642,54.4571,54.5642,25800.0
2013-06-19 12:10:00,61.17,61.18,61.05,61.1,34200.0,54.5642,54.5731,54.4571,54.5017,34200.0
2013-06-19 12:20:00,61.09,61.13,61.05,61.13,12300.0,54.4928,54.5285,54.4571,54.5285,12300.0
2013-06-19 12:30:00,61.13,61.17,61.06,61.15,13200.0,54.5285,54.5642,54.466,54.5463,13200.0
2013-06-19 12:40:00,61.15,61.22,61.13,61.2,26700.0,54.5463,54.6088,54.5285,54.5909,26700.0
2013-06-19 12:50:00,61.19,61.19,61.14,61.14,1500.0,54.582,54.582,54.5374,54.5374,1500.0
2013-06-19 13:00:00,61.14,61.19,61.11,61.19,7200.0,54.5374,54.582,54.5106,54.582,7200.0
2013-06-19 13:10:00,61.16,61.28,61.15,61.25,12900.0,54.5552,54.6623,54.5463,54.6355,12900.0
2013-06-19 13:20:00,61.2,61.27,61.17,61.18,11100.0,54.5909,54.6534,54.5642,54.5731,11100.0
2013-06-19 13:30:00,61.17,61.17,61.11,61.11,12300.0,54.5642,54.5642,54.5106,54.5106,12300.0
2013-06-19 13:40:00,61.08,61.13,61.05,61.1,7800.0,54.4839,54.5285,54.4571,54.5017,7800.0
2013-06-19 13:50:00,61.07,61.19,61.07,61.16,20100.0,54.475,54.582,54.475,54.5552,20100.0
2013-06-19 14:00:00,61.17,61.26,60.83,61.04,51300.0,54.5642,54.6444,54.2609,54.4482,51300.0
2013-06-19 14:10:00,61.03,61.17,60.93,61.08,34500.0,54.4393,54.5642,54.3501,54.4839,34500.0
2013-06-19 14:20:00,61.08,61.14,60.96,61.0,17100.0,54.4839,54.5374,54.3768,54.4125,17100.0
2013-06-19 14:30:00,61.0,61.26,60.94,61.18,44400.0,54.4125,54.6444,54.359,54.5731,44400.0
2013-06-19 14:40:00,61.08,61.26,60.87,61.0,28200.0,54.4839,54.6444,54.2966,54.4125,28200.0
2013-06-19 14:50:00,61.0,61.0,60.66,60.8,77100.0,54.4125,54.4125,54.1092,54.2341,77100.0
2013-06-19 15:00:00,60.79,60.97,60.74,60.8,42300.0,54.2252,54.3858,54.1806,54.2341,42300.0
2013-06-19 15:10:00,60.88,60.88,60.76,60.8,32100.0,54.3055,54.3055,54.1984,54.2341,32100.0
2013-06-19 15:20:00,60.75,60.86,60.72,60.85,52500.0,54.1895,54.2876,54.1627,54.2787,52500.0
2013-06-19 15:30:00,60.85,60.87,60.72,60.72,48600.0,54.2787,54.2966,54.1627,54.1627,48600.0
2013-06-19 15:40:00,60.74,60.78,60.51,60.56,151500.0,54.1806,54.2163,53.9754,54.02,151500.0
2013-06-19 15:50:00,60.57,60.74,60.53,60.59,228900.0,54.0289,54.1806,53.9933,54.0468,228900.0
2013-06-20 09:30:00,59.83,59.89,59.54,59.83,69300.0,53.3689,53.4224,53.1102,53.3689,69300.0
2013-06-20 09:40:00,59.79,60.47,59.76,60.41,72600.0,53.3332,53.9397,53.3064,53.8862,72600.0
2013-06-20 09:50:00,60.36,60.39,59.72,59.87,154200.0,53.8416,53.8684,53.2707,53.4045,154200.0
2013-06-20 10:00:00,59.95,60.2,59.74,59.91,45000.0,53.4759,53.6989,53.2886,53.4402,45000.0
2013-06-20 10:10:00,59.85,59.85,59.27,59.41,100200.0,53.3867,53.3867,52.8693,52.9942,100200.0
2013-06-20 10:20:00,59.36,59.55,59.36,59.4,93600.0,52.9496,53.1191,52.9496,52.9853,93600.0
2013-06-20 10:30:00,59.39,59.39,59.01,59.09,81900.0,52.9764,52.9764,52.6374,52.7088,81900.0
2013-06-20 10:40:00,59.09,59.23,59.09,59.11,36000.0,52.7088,52.8337,52.7088,52.7266,36000.0
2013-06-20 10:50:00,59.14,59.33,59.1,59.29,56100.0,52.7534,52.9229,52.7177,52.8872,56100.0
2013-06-20 11:00:00,59.28,59.34,59.13,59.13,48000.0,52.8783,52.9318,52.7445,52.7445,48000.0
2013-06-20 11:10:00,59.15,59.3,59.14,59.23,41700.0,52.7623,52.8961,52.7534,52.8337,41700.0
2013-06-20 11:20:00,59.23,59.33,59.18,59.22,38700.0,52.8337,52.9229,52.7891,52.8247,38700.0
2013-06-20 11:30:00,59.22,59.31,59.16,59.2,66300.0,52.8247,52.905,52.7712,52.8069,66300.0
2013-06-20 11:40:00,59.23,59.35,59.22,59.27,78900.0,52.8337,52.9407,52.8247,52.8693,78900.0
2013-06-20 11:50:00,59.27,59.39,59.27,59.31,58200.0,52.8693,52.9764,52.8693,52.905,58200.0
2013-06-20 12:00:00,59.32,59.41,59.31,59.4,78900.0,52.9139,52.9942,52.905,52.9853,78900.0
2013-06-20 12:10:00,59.4,59.5,59.38,59.41,84300.0,52.9853,53.0745,52.9675,52.9942,84300.0
2013-06-20 12:20:00,59.42,59.48,59.41,59.42,31800.0,53.0031,53.0567,52.9942,53.0031,31800.0
2013-06-20 12:30:00,59.45,59.5,59.31,59.33,41700.0,53.0299,53.0745,52.905,52.9229,41700.0
2013-06-20 12:40:00,59.34,59.45,59.34,59.44,34200.0,52.9318,53.0299,52.9318,53.021,34200.0
2013-06-20 12:50:00,59.46,59.46,59.29,59.32,75900.0,53.0388,53.0388,52.8872,52.9139,75900.0
2013-06-20 13:00:00,59.32,59.4,59.27,59.4,26700.0,52.9139,52.9853,52.8693,52.9853,26700.0
2013-06-20 13:10:00,59.38,59.43,59.22,59.26,30600.0,52.9675,53.0121,52.8247,52.8604,30600.0
2013-06-20 13:20:00,59.25,59.37,59.22,59.37,27000.0,52.8515,52.9585,52.8247,52.9585,27000.0
2013-06-20 13:30:00,59.37,59.39,59.32,59.32,25800.0,52.9585,52.9764,52.9139,52.9139,25800.0
2013-06-20 13:40:00,59.31,59.39,59.31,59.38,32700.0,52.905,52.9764,52.905,52.9675,32700.0
2013-06-20 13:50:00,59.38,59.42,59.31,59.39,34200.0,52.9675,53.0031,52.905,52.9764,34200.0
2013-06-20 14:00:00,59.41,59.46,59.28,59.36,33000.0,52.9942,53.0388,52.8783,52.9496,33000.0
2013-06-20 14:10:00,59.35,59.36,59.26,59.29,31800.0,52.9407,52.9496,52.8604,52.8872,31800.0
2013-06-20 14:20:00,59.28,59.28,59.07,59.1,47100.0,52.8783,52.8783,52.6909,52.7177,47100.0
2013-06-20 14:30:00,59.1,59.11,59.0,59.02,61200.0,52.7177,52.7266,52.6285,52.6463,61200.0
2013-06-20 14:40:00,58.98,59.14,58.98,59.1,28800.0,52.6107,52.7534,52.6107,52.7177,28800.0
2013-06-20 14:50:00,59.09,59.1,58.87,58.93,55500.0,52.7088,52.7177,52.5125,52.5661,55500.0
2013-06-20 15:00:00,58.93,58.93,58.78,58.93,66600.0,52.5661,52.5661,52.4323,52.5661,66600.0
2013-06-20 15:10:00,58.94,58.95,58.85,58.9,47700.0,52.575,52.5839,52.4947,52.5393,47700.0
2013-06-20 15:20:00,58.9,58.9,58.6,58.69,71700.0,52.5393,52.5393,52.2717,52.352,71700.0
2013-06-20 15:30:00,58.67,58.72,58.59,58.62,65400.0,52.3341,52.3787,52.2628,52.2895,65400.0
2013-06-20 15:40:00,58.62,58.63,58.54,58.56,119700.0,52.2895,52.2985,52.2182,52.236,119700.0
2013-06-20 15:50:00,58.56,58.82,58.56,58.64,261300.0,52.236,52.4679,52.236,52.3074,261300.0
2013-06-21 09:30:00,58.84,58.84,58.64,58.75,369000.0,52.4858,52.4858,52.3074,52.4055,369000.0
2013-06-21 09:40:00,58.66,58.66,58.25,58.25,141000.0,52.3252,52.3252,51.9595,51.9595,141000.0
2013-06-21 09:50:00,58.24,58.24,57.87,58.07,145200.0,51.9506,51.9506,51.6205,51.7989,145200.0
2013-06-21 10:00:00,58.07,58.22,58.05,58.16,71400.0,51.7989,51.9327,51.7811,51.8792,71400.0
2013-06-21 10:10:00,58.15,58.23,58.01,58.08,70800.0,51.8703,51.9416,51.7454,51.8078,70800.0
2013-06-21 10:20:00,58.06,58.21,58.03,58.07,63600.0,51.79,51.9238,51.7632,51.7989,63600.0
2013-06-21 10:30:00,58.07,58.08,57.73,57.81,66000.0,51.7989,51.8078,51.4956,51.567,66000.0
2013-06-21 10:40:00,57.78,58.02,57.68,57.93,77400.0,51.5402,51.7543,51.451,51.674,77400.0
2013-06-21 10:50:00,57.89,57.95,57.75,57.78,68700.0,51.6384,51.6919,51.5135,51.5402,68700.0
2013-06-21 11:00:00,57.78,57.8,57.51,57.51,94800.0,51.5402,51.5581,51.2994,51.2994,94800.0
2013-06-21 11:10:00,57.51,57.53,57.33,57.4,100200.0,51.2994,51.3172,51.1388,51.2013,100200.0
2013-06-21 11:20:00,57.38,57.4,57.12,57.2,97800.0,51.1834,51.2013,50.9515,51.0229,97800.0
2013-06-21 11:30:00,57.14,57.21,56.69,57.07,222900.0,50.9694,51.0318,50.568,50.9069,222900.0
2013-06-21 11:40:00,57.01,57.13,56.99,57.09,58200.0,50.8534,50.9604,50.8356,50.9248,58200.0
2013-06-21 11:50:00,57.12,57.18,56.9,57.1,77700.0,50.9515,51.005,50.7553,50.9337,77700.0
2013-06-21 12:00:00,57.1,57.33,57.08,57.28,136800.0,50.9337,51.1388,50.9158,51.0942,136800.0
2013-06-21 12:10:00,57.27,57.4,57.19,57.39,82800.0,51.0853,51.2013,51.014,51.1924,82800.0
2013-06-21 12:20:00,57.37,57.4,57.21,57.26,36900.0,51.1745,51.2013,51.0318,51.0764,36900.0
2013-06-21 12:30:00,57.27,57.41,57.25,57.32,48300.0,51.0853,51.2102,51.0675,51.1299,48300.0
2013-06-21 12:40:00,57.3,57.74,57.19,57.74,46500.0,51.1121,51.5046,51.014,51.5046,46500.0
2013-06-21 12:50:00,57.72,57.88,57.58,57.87,56400.0,51.4867,51.6294,51.3618,51.6205,56400.0
2013-06-21 13:00:00,57.87,57.94,57.73,57.94,75300.0,51.6205,51.683,51.4956,51.683,75300.0
2013-06-21 13:10:00,57.95,58.13,57.94,57.99,54000.0,51.6919,51.8524,51.683,51.7276,54000.0
2013-06-21 13:20:00,57.97,57.97,57.61,57.64,69000.0,51.7097,51.7097,51.3886,51.4154,69000.0
2013-06-21 13:30:00,57.66,57.81,57.64,57.76,47100.0,51.4332,51.567,51.4154,51.5224,47100.0
2013-06-21 13:40:00,57.75,57.75,57.62,57.68,80700.0,51.5135,51.5135,51.3975,51.451,80700.0
2013-06-21 13:50:00,57.69,57.78,57.37,57.45,106500.0,51.46,51.5402,51.1745,51.2459,106500.0
2013-06-21 14:00:00,57.43,57.45,57.24,57.28,96000.0,51.228,51.2459,51.0586,51.0942,96000.0
2013-06-21 14:10:00,57.27,57.56,57.27,57.53,57900.0,51.0853,51.344,51.0853,51.3172,57900.0
2013-06-21 14:20:00,57.5,57.6,57.33,57.49,63600.0,51.2905,51.3797,51.1388,51.2816,63600.0
2013-06-21 14:30:00,57.52,57.58,57.41,57.58,51300.0,51.3083,51.3618,51.2102,51.3618,51300.0
2013-06-21 14:40:00,57.58,57.59,57.45,57.47,55800.0,51.3618,51.3708,51.2459,51.2637,55800.0
2013-06-21 14:50:00,57.47,57.52,57.37,57.52,41400.0,51.2637,51.3083,51.1745,51.3083,41400.0
2013-06-21 15:00:00,57.52,57.64,57.45,57.57,72300.0,51.3083,51.4154,51.2459,51.3529,72300.0
2013-06-21 15:10:00,57.57,57.64,57.48,57.48,83700.0,51.3529,51.4154,51.2726,51.2726,83700.0
2013-06-21 15:20:00,57.48,57.86,57.48,57.86,130800.0,51.2726,51.6116,51.2726,51.6116,130800.0
2013-06-21 15:30:00,57.85,57.94,57.85,57.87,150600.0,51.6027,51.683,51.6027,51.6205,150600.0
2013-06-21 15:40:00,57.88,57.88,57.58,57.74,129000.0,51.6294,51.6294,51.3618,51.5046,129000.0
2013-06-21 15:50:00,57.73,57.76,57.54,57.66,504600.0,51.4956,51.5224,51.3262,51.4332,504600.0
2013-06-24 09:30:00,57.25,57.27,56.87,57.26,98700.0,51.0675,51.0853,50.7285,51.0764,98700.0
2013-06-24 09:40:00,57.23,57.76,57.11,57.75,92700.0,51.0496,51.5224,50.9426,51.5135,92700.0
2013-06-24 09:50:00,57.76,57.96,57.47,57.62,103500.0,51.5224,51.7008,51.2637,51.3975,103500.0
2013-06-24 10:00:00,57.56,57.62,57.4,57.48,54600.0,51.344,51.3975,51.2013,51.2726,54600.0
2013-06-24 10:10:00,57.47,57.55,57.36,57.41,44100.0,51.2637,51.3351,51.1656,51.2102,44100.0
2013-06-24 10:20:00,57.39,57.44,57.28,57.38,76500.0,51.1924,51.237,51.0942,51.1834,76500.0
2013-06-24 10:30:00,57.34,57.7,57.25,57.7,36300.0,51.1478,51.4689,51.0675,51.4689,36300.0
2013-06-24 10:40:00,57.7,58.04,57.64,58.04,73800.0,51.4689,51.7722,51.4154,51.7722,73800.0
2013-06-24 10:50:00,58.02,58.07,57.84,57.85,28500.0,51.7543,51.7989,51.5938,51.6027,28500.0
2013-06-24 11:00:00,57.86,57.91,57.71,57.87,51600.0,51.6116,51.6562,51.4778,51.6205,51600.0
2013-06-24 11:10:00,57.84,57.9,57.64,57.72,42300.0,51.5938,51.6473,51.4154,51.4867,42300.0
2013-06-24 11:20:00,57.71,57.73,57.42,57.42,39000.0,51.4778,51.4956,51.2191,51.2191,39000.0
2013-06-24 11:30:00,57.47,57.62,57.42,57.45,55500.0,51.2637,51.3975,51.2191,51.2459,55500.0
2013-06-24 11:40:00,57.52,57.54,57.37,57.42,39000.0,51.3083,51.3262,51.1745,51.2191,39000.0
2013-06-24 11:50:00,57.46,57.55,57.39,57.55,28200.0,51.2548,51.3351,51.1924,51.3351,28200.0
2013-06-24 12:00:00,57.52,57.55,57.37,57.39,15300.0,51.3083,51.3351,51.1745,51.1924,15300.0
2013-06-24 12:10:00,57.4,57.46,57.33,57.33,42300.0,51.2013,51.2548,51.1388,51.1388,42300.0
2013-06-24 12:20:00,57.3,57.45,57.26,57.42,38700.0,51.1121,51.2459,51.0764,51.2191,38700.0
2013-06-24 12:30:00,57.46,57.5,57.29,57.29,28800.0,51.2548,51.2905,51.1032,51.1032,28800.0
2013-06-24 12:40:00,57.29,57.43,57.29,57.32,30900.0,51.1032,51.228,51.1032,51.1299,30900.0
2013-06-24 12:50:00,57.31,57.43,57.22,57.43,48600.0,51.121,51.228,51.0407,51.228,48600.0
2013-06-24 13:00:00,57.4,57.43,57.26,57.31,24600.0,51.2013,51.228,51.0764,51.121,24600.0
2013-06-24 13:10:00,57.29,57.65,57.27,57.58,42000.0,51.1032,51.4243,51.0853,51.3618,42000.0
2013-06-24 13:20:00,57.62,57.63,57.46,57.62,29700.0,51.3975,51.4064,51.2548,51.3975,29700.0
2013-06-24 13:30:00,57.61,57.63,57.44,57.53,30300.0,51.3886,51.4064,51.237,51.3172,30300.0
2013-06-24 13:40:00,57.56,57.69,57.53,57.64,39600.0,51.344,51.46,51.3172,51.4154,39600.0
2013-06-24 13:50:00,57.59,57.82,57.54,57.82,37500.0,51.3708,51.5759,51.3262,51.5759,37500.0
2013-06-24 14:00:00,57.84,58.07,57.81,58.07,47700.0,51.5938,51.7989,51.567,51.7989,47700.0
2013-06-24 14:10:00,58.1,58.19,57.99,58.16,66300.0,51.8257,51.906,51.7276,51.8792,66300.0
2013-06-24 14:20:00,58.17,58.3,58.09,58.3,43500.0,51.8881,52.0041,51.8168,52.0041,43500.0
2013-06-24 14:30:00,58.26,58.47,58.25,58.47,46800.0,51.9684,52.1557,51.9595,52.1557,46800.0
2013-06-24 14:40:00,58.5,58.52,58.32,58.47,58200.0,52.1825,52.2003,52.0219,52.1557,58200.0
2013-06-24 14:50:00,58.48,58.58,58.4,58.48,66600.0,52.1647,52.2539,52.0933,52.1647,66600.0
2013-06-24 15:00:00,58.46,58.46,58.35,58.37,43800.0,52.1468,52.1468,52.0487,52.0665,43800.0
2013-06-24 15:10:00,58.38,58.39,58.18,58.2,63600.0,52.0754,52.0844,51.897,51.9149,63600.0
2013-06-24 15:20:00,58.2,58.33,58.2,58.2,87300.0,51.9149,52.0308,51.9149,51.9149,87300.0
2013-06-24 15:30:00,58.21,58.35,58.18,58.35,80700.0,51.9238,52.0487,51.897,52.0487,80700.0
2013-06-24 15:40:00,58.33,58.4,58.1,58.21,100500.0,52.0308,52.0933,51.8257,51.9238,100500.0
2013-06-24 15:50:00,58.18,58.22,57.95,57.96,185700.0,51.897,51.9327,51.6919,51.7008,185700.0
2013-06-25 09:30:00,58.25,58.53,58.12,58.34,101700.0,51.9595,52.2093,51.8435,52.0398,101700.0
2013-06-25 09:40:00,58.35,58.77,58.33,58.59,57000.0,52.0487,52.4233,52.0308,52.2628,57000.0
2013-06-25 09:50:00,58.59,58.71,58.36,58.69,52800.0,52.2628,52.3698,52.0576,52.352,52800.0
2013-06-25 10:00:00,58.6,58.75,58.39,58.61,93300.0,52.2717,52.4055,52.0844,52.2806,93300.0
2013-06-25 10:10:00,58.58,58.73,58.48,58.52,64500.0,52.2539,52.3877,52.1647,52.2003,64500.0
2013-06-25 10:20:00,58.57,58.75,58.56,58.7,33600.0,52.2449,52.4055,52.236,52.3609,33600.0
2013-06-25 10:30:00,58.7,58.87,58.65,58.78,82200.0,52.3609,52.5125,52.3163,52.4323,82200.0
2013-06-25 10:40:00,58.77,58.91,58.76,58.86,24900.0,52.4233,52.5482,52.4144,52.5036,24900.0
2013-06-25 10:50:00,58.87,59.11,58.84,59.07,93300.0,52.5125,52.7266,52.4858,52.6909,93300.0
2013-06-25 11:00:00,59.04,59.19,58.98,59.19,48000.0,52.6642,52.798,52.6107,52.798,48000.0
2013-06-25 11:10:00,59.16,59.22,59.07,59.1,29400.0,52.7712,52.8247,52.6909,52.7177,29400.0
2013-06-25 11:20:00,59.09,59.16,58.96,59.05,43200.0,52.7088,52.7712,52.5928,52.6731,43200.0
2013-06-25 11:30:00,59.01,59.11,58.99,58.99,31200.0,52.6374,52.7266,52.6196,52.6196,31200.0
2013-06-25 11:40:00,59.0,59.12,58.99,59.07,35400.0,52.6285,52.7355,52.6196,52.6909,35400.0
2013-06-25 11:50:00,59.06,59.25,59.06,59.15,46200.0,52.682,52.8515,52.682,52.7623,46200.0
2013-06-25 12:00:00,59.06,59.1,58.95,58.98,37500.0,52.682,52.7177,52.5839,52.6107,37500.0
2013-06-25 12:10:00,58.96,58.99,58.8,58.86,27900.0,52.5928,52.6196,52.4501,52.5036,27900.0
2013-06-25 12:20:00,58.88,58.95,58.82,58.93,36300.0,52.5215,52.5839,52.4679,52.5661,36300.0
2013-06-25 12:30:00,58.93,59.07,58.9,59.07,38400.0,52.5661,52.6909,52.5393,52.6909,38400.0
2013-06-25 12:40:00,59.08,59.09,58.97,59.07,32400.0,52.6999,52.7088,52.6017,52.6909,32400.0
2013-06-25 12:50:00,59.03,59.09,58.97,59.04,18900.0,52.6553,52.7088,52.6017,52.6642,18900.0
2013-06-25 13:00:00,59.03,59.1,58.99,59.03,29400.0,52.6553,52.7177,52.6196,52.6553,29400.0
2013-06-25 13:10:00,59.0,59.07,58.94,58.94,42300.0,52.6285,52.6909,52.575,52.575,42300.0
2013-06-25 13:20:00,58.93,58.97,58.89,58.96,23100.0,52.5661,52.6017,52.5304,52.5928,23100.0
2013-06-25 13:30:00,58.96,59.03,58.9,59.03,23400.0,52.5928,52.6553,52.5393,52.6553,23400.0
2013-06-25 13:40:00,59.02,59.07,58.95,59.03,37800.0,52.6463,52.6909,52.5839,52.6553,37800.0
2013-06-25 13:50:00,59.06,59.06,58.94,58.96,25800.0,52.682,52.682,52.575,52.5928,25800.0
2013-06-25 14:00:00,58.94,58.99,58.88,58.96,27300.0,52.575,52.6196,52.5215,52.5928,27300.0
2013-06-25 14:10:00,58.95,59.06,58.92,58.97,25500.0,52.5839,52.682,52.5571,52.6017,25500.0
2013-06-25 14:20:00,58.96,59.01,58.93,58.99,20400.0,52.5928,52.6374,52.5661,52.6196,20400.0
2013-06-25 14:30:00,59.01,59.17,58.96,59.06,36600.0,52.6374,52.7801,52.5928,52.682,36600.0
2013-06-25 14:40:00,59.07,59.16,59.06,59.09,28800.0,52.6909,52.7712,52.682,52.7088,28800.0
2013-06-25 14:50:00,59.09,59.14,59.0,59.08,80100.0,52.7088,52.7534,52.6285,52.6999,80100.0
2013-06-25 15:00:00,59.1,59.16,58.99,59.01,52500.0,52.7177,52.7712,52.6196,52.6374,52500.0
2013-06-25 15:10:00,59.01,59.03,58.91,58.92,31800.0,52.6374,52.6553,52.5482,52.5571,31800.0
2013-06-25 15:20:00,58.9,59.03,58.9,59.02,42600.0,52.5393,52.6553,52.5393,52.6463,42600.0
2013-06-25 15:30:00,59.0,59.04,58.95,59.02,63600.0,52.6285,52.6642,52.5839,52.6463,63600.0
2013-06-25 15:40:00,59.01,59.01,58.66,58.66,155100.0,52.6374,52.6374,52.3252,52.3252,155100.0
2013-06-25 15:50:00,58.66,58.75,58.57,58.59,318300.0,52.3252,52.4055,52.2449,52.2628,318300.0
2013-06-26 09:30:00,58.91,59.34,58.91,59.34,39900.0,52.5482,52.9318,52.5482,52.9318,39900.0
2013-06-26 09:40:00,59.31,59.46,59.14,59.24,48900.0,52.905,53.0388,52.7534,52.8426,48900.0
2013-06-26 09:50:00,59.25,59.33,59.16,59.18,27300.0,52.8515,52.9229,52.7712,52.7891,27300.0
2013-06-26 10:00:00,59.26,59.29,59.01,59.06,29100.0,52.8604,52.8872,52.6374,52.682,29100.0
2013-06-26 10:10:00,59.04,59.08,58.83,58.86,20400.0,52.6642,52.6999,52.4769,52.5036,20400.0
2013-06-26 10:20:00,58.82,58.98,58.76,58.9,21600.0,52.4679,52.6107,52.4144,52.5393,21600.0
2013-06-26 10:30:00,58.88,59.02,58.83,59.02,85500.0,52.5215,52.6463,52.4769,52.6463,85500.0
2013-06-26 10:40:00,59.04,59.09,58.98,59.08,8700.0,52.6642,52.7088,52.6107,52.6999,8700.0
2013-06-26 10:50:00,59.08,59.16,58.96,58.97,30000.0,52.6999,52.7712,52.5928,52.6017,30000.0
2013-06-26 11:00:00,58.99,58.99,58.85,58.96,18000.0,52.6196,52.6196,52.4947,52.5928,18000.0
2013-06-26 11:10:00,59.01,59.09,58.98,59.05,19800.0,52.6374,52.7088,52.6107,52.6731,19800.0
2013-06-26 11:20:00,59.04,59.06,59.0,59.04,13800.0,52.6642,52.682,52.6285,52.6642,13800.0
2013-06-26 11:30:00,59.01,59.05,58.88,58.89,22800.0,52.6374,52.6731,52.5215,52.5304,22800.0
2013-06-26 11:40:00,58.89,58.96,58.85,58.96,20400.0,52.5304,52.5928,52.4947,52.5928,20400.0
2013-06-26 11:50:00,58.99,59.04,58.97,58.97,17700.0,52.6196,52.6642,52.6017,52.6017,17700.0
2013-06-26 12:00:00,58.96,59.2,58.96,59.17,15600.0,52.5928,52.8069,52.5928,52.7801,15600.0
2013-06-26 12:10:00,59.17,59.37,59.17,59.34,16800.0,52.7801,52.9585,52.7801,52.9318,16800.0
2013-06-26 12:20:00,59.38,59.39,59.29,59.36,16200.0,52.9675,52.9764,52.8872,52.9496,16200.0
2013-06-26 12:30:00,59.33,59.34,59.25,59.29,16800.0,52.9229,52.9318,52.8515,52.8872,16800.0
2013-06-26 12:40:00,59.29,59.29,59.16,59.22,11700.0,52.8872,52.8872,52.7712,52.8247,11700.0
2013-06-26 12:50:00,59.25,59.32,59.25,59.3,16800.0,52.8515,52.9139,52.8515,52.8961,16800.0
2013-06-26 13:00:00,59.29,59.33,59.25,59.31,10800.0,52.8872,52.9229,52.8515,52.905,10800.0
2013-06-26 13:10:00,59.31,59.43,59.31,59.37,9900.0,52.905,53.0121,52.905,52.9585,9900.0
2013-06-26 13:20:00,59.37,59.44,59.31,59.43,14700.0,52.9585,53.021,52.905,53.0121,14700.0
2013-06-26 13:30:00,59.44,59.46,59.37,59.44,12900.0,53.021,53.0388,52.9585,53.021,12900.0
2013-06-26 13:40:00,59.44,59.45,59.33,59.36,26100.0,53.021,53.0299,52.9229,52.9496,26100.0
2013-06-26 13:50:00,59.36,59.41,59.33,59.41,11100.0,52.9496,52.9942,52.9229,52.9942,11100.0
2013-06-26 14:00:00,59.42,59.43,59.3,59.39,18600.0,53.0031,53.0121,52.8961,52.9764,18600.0
2013-06-26 14:10:00,59.38,59.39,59.32,59.38,20400.0,52.9675,52.9764,52.9139,52.9675,20400.0
2013-06-26 14:20:00,59.36,59.4,59.33,59.4,13800.0,52.9496,52.9853,52.9229,52.9853,13800.0
2013-06-26 14:30:00,59.39,59.4,59.33,59.38,29100.0,52.9764,52.9853,52.9229,52.9675,29100.0
2013-06-26 14:40:00,59.38,59.42,59.37,59.41,17100.0,52.9675,53.0031,52.9585,52.9942,17100.0
2013-06-26 14:50:00,59.41,59.45,59.4,59.42,20400.0,52.9942,53.0299,52.9853,53.0031,20400.0
2013-06-26 15:00:00,59.41,59.54,59.4,59.45,22500.0,52.9942,53.1102,52.9853,53.0299,22500.0
2013-06-26 15:10:00,59.45,59.54,59.44,59.54,18000.0,53.0299,53.1102,53.021,53.1102,18000.0
2013-06-26 15:20:00,59.55,59.58,59.49,59.57,28800.0,53.1191,53.1459,53.0656,53.1369,28800.0
2013-06-26 15:30:00,59.56,59.57,59.52,59.56,23700.0,53.128,53.1369,53.0923,53.128,23700.0
2013-06-26 15:40:00,59.56,59.59,59.37,59.45,64500.0,53.128,53.1548,52.9585,53.0299,64500.0
2013-06-26 15:50:00,59.45,59.52,59.37,59.37,170400.0,53.0299,53.0923,52.9585,52.9585,170400.0
2013-06-27 09:30:00,59.71,59.71,59.17,59.3,30900.0,53.2618,53.2618,52.7801,52.8961,30900.0
2013-06-27 09:40:00,59.26,59.38,59.08,59.16,20700.0,52.8604,52.9675,52.6999,52.7712,20700.0
2013-06-27 09:50:00,59.17,59.2,59.02,59.09,23400.0,52.7801,52.8069,52.6463,52.7088,23400.0
2013-06-27 10:00:00,59.13,59.26,58.96,59.06,86100.0,52.7445,52.8604,52.5928,52.682,86100.0
2013-06-27 10:10:00,59.15,59.25,59.15,59.2,23400.0,52.7623,52.8515,52.7623,52.8069,23400.0
2013-06-27 10:20:00,59.21,59.31,59.15,59.23,29100.0,52.8158,52.905,52.7623,52.8337,29100.0
2013-06-27 10:30:00,59.32,59.41,59.25,59.3,33300.0,52.9139,52.9942,52.8515,52.8961,33300.0
2013-06-27 10:40:00,59.33,59.36,59.14,59.16,45900.0,52.9229,52.9496,52.7534,52.7712,45900.0
2013-06-27 10:50:00,59.17,59.36,59.16,59.24,36300.0,52.7801,52.9496,52.7712,52.8426,36300.0
2013-06-27 11:00:00,59.27,59.47,59.27,59.39,21900.0,52.8693,53.0477,52.8693,52.9764,21900.0
2013-06-27 11:10:00,59.37,59.39,59.33,59.34,29700.0,52.9585,52.9764,52.9229,52.9318,29700.0
2013-06-27 11:20:00,59.35,59.43,59.29,59.36,24000.0,52.9407,53.0121,52.8872,52.9496,24000.0
2013-06-27 11:30:00,59.35,59.43,59.29,59.37,18600.0,52.9407,53.0121,52.8872,52.9585,18600.0
2013-06-27 11:40:00,59.38,59.44,59.36,59.44,15900.0,52.9675,53.021,52.9496,53.021,15900.0
2013-06-27 11:50:00,59.43,59.53,59.43,59.47,18000.0,53.0121,53.1013,53.0121,53.0477,18000.0
2013-06-27 12:00:00,59.47,59.48,59.4,59.43,27000.0,53.0477,53.0567,52.9853,53.0121,27000.0
2013-06-27 12:10:00,59.45,59.6,59.45,59.57,40800.0,53.0299,53.1637,53.0299,53.1369,40800.0
2013-06-27 12:20:00,59.57,59.59,59.5,59.57,27000.0,53.1369,53.1548,53.0745,53.1369,27000.0
2013-06-27 12:30:00,59.55,59.63,59.55,59.57,17400.0,53.1191,53.1905,53.1191,53.1369,17400.0
2013-06-27 12:40:00,59.6,59.69,59.6,59.69,12600.0,53.1637,53.244,53.1637,53.244,12600.0
2013-06-27 12:50:00,59.7,59.81,59.69,59.73,29100.0,53.2529,53.351,53.244,53.2797,29100.0
2013-06-27 13:00:00,59.73,59.88,59.73,59.84,34200.0,53.2797,53.4135,53.2797,53.3778,34200.0
2013-06-27 13:10:00,59.85,59.94,59.84,59.9,67800.0,53.3867,53.467,53.3778,53.4313,67800.0
2013-06-27 13:20:00,59.9,60.0,59.86,59.9,34800.0,53.4313,53.5205,53.3956,53.4313,34800.0
2013-06-27 13:30:00,59.91,59.98,59.9,59.9,18000.0,53.4402,53.5027,53.4313,53.4313,18000.0
2013-06-27 13:40:00,59.89,59.92,59.86,59.87,21900.0,53.4224,53.4491,53.3956,53.4045,21900.0
2013-06-27 13:50:00,59.88,59.94,59.77,59.84,73500.0,53.4135,53.467,53.3153,53.3778,73500.0
2013-06-27 14:00:00,59.84,59.9,59.73,59.82,53400.0,53.3778,53.4313,53.2797,53.3599,53400.0
2013-06-27 14:10:00,59.83,59.98,59.78,59.98,28200.0,53.3689,53.5027,53.3243,53.5027,28200.0
2013-06-27 14:20:00,59.97,59.99,59.87,59.98,26700.0,53.4937,53.5116,53.4045,53.5027,26700.0
2013-06-27 14:30:00,59.97,60.0,59.92,59.95,38100.0,53.4937,53.5205,53.4491,53.4759,38100.0
2013-06-27 14:40:00,59.93,59.98,59.88,59.96,48000.0,53.4581,53.5027,53.4135,53.4848,48000.0
2013-06-27 14:50:00,59.95,60.04,59.86,59.97,128400.0,53.4759,53.5562,53.3956,53.4937,128400.0
2013-06-27 15:00:00,59.96,59.98,59.87,59.94,109500.0,53.4848,53.5027,53.4045,53.467,109500.0
2013-06-27 15:10:00,59.93,59.98,59.85,59.86,128700.0,53.4581,53.5027,53.3867,53.3956,128700.0
2013-06-27 15:20:00,59.86,59.98,59.82,59.98,98400.0,53.3956,53.5027,53.3599,53.5027,98400.0
2013-06-27 15:30:00,59.94,59.95,59.77,59.8,77400.0,53.467,53.4759,53.3153,53.3421,77400.0
2013-06-27 15:40:00,59.8,59.86,59.73,59.78,100800.0,53.3421,53.3956,53.2797,53.3243,100800.0
2013-06-27 15:50:00,59.79,59.8,59.68,59.74,263700.0,53.3332,53.3421,53.2351,53.2886,263700.0
2013-06-28 09:30:00,59.57,59.71,59.33,59.56,21000.0,53.1369,53.2618,52.9229,53.128,21000.0
2013-06-28 09:40:00,59.51,59.58,59.22,59.22,10800.0,53.0834,53.1459,52.8247,52.8247,10800.0
2013-06-28 09:50:00,59.21,59.28,58.9,58.91,51300.0,52.8158,52.8783,52.5393,52.5482,51300.0
2013-06-28 10:00:00,58.93,59.24,58.92,59.21,61500.0,52.5661,52.8426,52.5571,52.8158,61500.0
2013-06-28 10:10:00,59.24,59.33,59.18,59.3,14700.0,52.8426,52.9229,52.7891,52.8961,14700.0
2013-06-28 10:20:00,59.32,59.32,59.18,59.2,23100.0,52.9139,52.9139,52.7891,52.8069,23100.0
2013-06-28 10:30:00,59.25,59.33,59.22,59.29,16200.0,52.8515,52.9229,52.8247,52.8872,16200.0
2013-06-28 10:40:00,59.4,59.44,59.23,59.25,14100.0,52.9853,53.021,52.8337,52.8515,14100.0
2013-06-28 10:50:00,59.26,59.41,59.26,59.4,17700.0,52.8604,52.9942,52.8604,52.9853,17700.0
2013-06-28 11:00:00,59.39,59.48,59.33,59.43,24600.0,52.9764,53.0567,52.9229,53.0121,24600.0
2013-06-28 11:10:00,59.45,59.46,59.38,59.42,5100.0,53.0299,53.0388,52.9675,53.0031,5100.0
2013-06-28 11:20:00,59.47,59.47,59.42,59.45,7200.0,53.0477,53.0477,53.0031,53.0299,7200.0
2013-06-28 11:30:00,59.33,59.47,59.33,59.41,10500.0,52.9229,53.0477,52.9229,52.9942,10500.0
2013-06-28 11:40:00,59.4,59.4,59.27,59.35,15900.0,52.9853,52.9853,52.8693,52.9407,15900.0
2013-06-28 11:50:00,59.36,59.37,59.27,59.3,10200.0,52.9496,52.9585,52.8693,52.8961,10200.0
2013-06-28 12:00:00,59.3,59.3,59.14,59.14,28800.0,52.8961,52.8961,52.7534,52.7534,28800.0
2013-06-28 12:10:00,59.16,59.23,59.09,59.13,14400.0,52.7712,52.8337,52.7088,52.7445,14400.0
2013-06-28 12:20:00,59.1,59.21,59.03,59.21,8700.0,52.7177,52.8158,52.6553,52.8158,8700.0
2013-06-28 12:30:00,59.27,59.3,59.2,59.3,18600.0,52.8693,52.8961,52.8069,52.8961,18600.0
2013-06-28 12:40:00,59.31,59.31,59.19,59.23,9900.0,52.905,52.905,52.798,52.8337,9900.0
2013-06-28 12:50:00,59.25,59.29,59.16,59.16,5700.0,52.8515,52.8872,52.7712,52.7712,5700.0
2013-06-28 13:00:00,59.16,59.22,59.1,59.17,6600.0,52.7712,52.8247,52.7177,52.7801,6600.0
2013-06-28 13:10:00,59.18,59.32,59.16,59.29,20700.0,52.7891,52.9139,52.7712,52.8872,20700.0
2013-06-28 13:20:00,59.28,59.35,59.24,59.27,11400.0,52.8783,52.9407,52.8426,52.8693,11400.0
2013-06-28 13:30:00,59.26,59.29,59.25,59.26,5400.0,52.8604,52.8872,52.8515,52.8604,5400.0
2013-06-28 13:40:00,59.24,59.24,59.15,59.17,12900.0,52.8426,52.8426,52.7623,52.7801,12900.0
2013-06-28 13:50:00,59.16,59.3,59.14,59.27,24000.0,52.7712,52.8961,52.7534,52.8693,24000.0
2013-06-28 14:00:00,59.26,59.32,59.25,59.3,15000.0,52.8604,52.9139,52.8515,52.8961,15000.0
2013-06-28 14:10:00,59.3,59.33,59.25,59.27,9900.0,52.8961,52.9229,52.8515,52.8693,9900.0
2013-06-28 14:20:00,59.22,59.41,59.22,59.37,34200.0,52.8247,52.9942,52.8247,52.9585,34200.0
2013-06-28 14:30:00,59.37,59.38,59.33,59.33,12300.0,52.9585,52.9675,52.9229,52.9229,12300.0
2013-06-28 14:40:00,59.36,59.42,59.3,59.33,54900.0,52.9496,53.0031,52.8961,52.9229,54900.0
2013-06-28 14:50:00,59.34,59.38,59.27,59.27,37800.0,52.9318,52.9675,52.8693,52.8693,37800.0
2013-06-28 15:00:00,59.28,59.29,59.19,59.23,57300.0,52.8783,52.8872,52.798,52.8337,57300.0
2013-06-28 15:10:00,59.22,59.22,59.15,59.18,56700.0,52.8247,52.8247,52.7623,52.7891,56700.0
2013-06-28 15:20:00,59.18,59.2,59.14,59.19,59100.0,52.7891,52.8069,52.7534,52.798,59100.0
2013-06-28 15:30:00,59.2,59.25,59.18,59.25,96300.0,52.8069,52.8515,52.7891,52.8515,96300.0
2013-06-28 15:40:00,59.25,59.28,59.17,59.18,106500.0,52.8515,52.8783,52.7801,52.7891,106500.0
2013-06-28 15:50:00,59.18,59.18,58.86,58.86,230400.0,52.7891,52.7891,52.5036,52.5036,230400.0
2013-07-01 09:30:00,59.18,59.28,59.05,59.17,39900.0,52.7891,52.8783,52.6731,52.7801,39900.0
2013-07-01 09:40:00,59.25,59.68,59.14,59.68,27600.0,52.8515,53.2351,52.7534,53.2351,27600.0
2013-07-01 09:50:00,59.68,59.79,59.54,59.66,30300.0,53.2351,53.3332,53.1102,53.2172,30300.0
2013-07-01 10:00:00,59.65,59.97,59.65,59.85,38100.0,53.2083,53.4937,53.2083,53.3867,38100.0
2013-07-01 10:10:00,59.85,59.95,59.71,59.95,26400.0,53.3867,53.4759,53.2618,53.4759,26400.0
2013-07-01 10:20:00,59.86,59.93,59.74,59.78,26400.0,53.3956,53.4581,53.2886,53.3243,26400.0
2013-07-01 10:30:00,59.8,59.91,59.76,59.76,9900.0,53.3421,53.4402,53.3064,53.3064,9900.0
2013-07-01 10:40:00,59.81,59.89,59.78,59.88,22500.0,53.351,53.4224,53.3243,53.4135,22500.0
2013-07-01 10:50:00,59.91,59.91,59.76,59.82,16500.0,53.4402,53.4402,53.3064,53.3599,16500.0
2013-07-01 11:00:00,59.87,60.0,59.85,60.0,24000.0,53.4045,53.5205,53.3867,53.5205,24000.0
2013-07-01 11:10:00,60.0,60.08,59.97,60.01,19200.0,53.5205,53.5919,53.4937,53.5294,19200.0
2013-07-01 11:20:00,60.01,60.06,59.89,59.89,15600.0,53.5294,53.574,53.4224,53.4224,15600.0
2013-07-01 11:30:00,59.91,60.01,59.86,59.86,15900.0,53.4402,53.5294,53.3956,53.3956,15900.0
2013-07-01 11:40:00,59.91,59.91,59.76,59.88,21000.0,53.4402,53.4402,53.3064,53.4135,21000.0
2013-07-01 11:50:00,59.84,59.93,59.79,59.91,13200.0,53.3778,53.4581,53.3332,53.4402,13200.0
2013-07-01 12:00:00,59.92,59.96,59.91,59.93,14100.0,53.4491,53.4848,53.4402,53.4581,14100.0
2013-07-01 12:10:00,59.94,59.96,59.86,59.86,7800.0,53.467,53.4848,53.3956,53.3956,7800.0
2013-07-01 12:20:00,59.88,59.92,59.75,59.8,12900.0,53.4135,53.4491,53.2975,53.3421,12900.0
2013-07-01 12:30:00,59.75,59.96,59.74,59.94,13800.0,53.2975,53.4848,53.2886,53.467,13800.0
2013-07-01 12:40:00,59.91,59.98,59.9,59.9,21000.0,53.4402,53.5027,53.4313,53.4313,21000.0
2013-07-01 12:50:00,59.88,59.92,59.86,59.88,12600.0,53.4135,53.4491,53.3956,53.4135,12600.0
2013-07-01 13:00:00,59.82,59.9,59.82,59.83,11100.0,53.3599,53.4313,53.3599,53.3689,11100.0
2013-07-01 13:10:00,59.82,59.9,59.82,59.84,7800.0,53.3599,53.4313,53.3599,53.3778,7800.0
2013-07-01 13:20:00,59.83,59.84,59.75,59.76,15600.0,53.3689,53.3778,53.2975,53.3064,15600.0
2013-07-01 13:30:00,59.8,59.8,59.69,59.71,16500.0,53.3421,53.3421,53.244,53.2618,16500.0
2013-07-01 13:40:00,59.69,59.69,59.59,59.64,8400.0,53.244,53.244,53.1548,53.1994,8400.0
2013-07-01 13:50:00,59.6,59.6,59.46,59.46,9900.0,53.1637,53.1637,53.0388,53.0388,9900.0
2013-07-01 14:00:00,59.46,59.55,59.44,59.55,26100.0,53.0388,53.1191,53.021,53.1191,26100.0
2013-07-01 14:10:00,59.57,59.57,59.46,59.46,7500.0,53.1369,53.1369,53.0388,53.0388,7500.0
2013-07-01 14:20:00,59.46,59.52,59.4,59.52,22500.0,53.0388,53.0923,52.9853,53.0923,22500.0
2013-07-01 14:30:00,59.51,59.55,59.46,59.51,20700.0,53.0834,53.1191,53.0388,53.0834,20700.0
2013-07-01 14:40:00,59.51,59.66,59.46,59.61,18900.0,53.0834,53.2172,53.0388,53.1726,18900.0
2013-07-01 14:50:00,59.59,59.7,59.57,59.66,18900.0,53.1548,53.2529,53.1369,53.2172,18900.0
2013-07-01 15:00:00,59.63,59.74,59.63,59.66,14400.0,53.1905,53.2886,53.1905,53.2172,14400.0
2013-07-01 15:10:00,59.65,59.67,59.6,59.61,15900.0,53.2083,53.2261,53.1637,53.1726,15900.0
2013-07-01 15:20:00,59.59,59.6,59.49,59.49,16500.0,53.1548,53.1637,53.0656,53.0656,16500.0
2013-07-01 15:30:00,59.49,59.49,59.37,59.4,35700.0,53.0656,53.0656,52.9585,52.9853,35700.0
2013-07-01 15:40:00,59.4,59.48,59.35,59.35,59100.0,52.9853,53.0567,52.9407,52.9407,59100.0
2013-07-01 15:50:00,59.36,59.58,59.36,59.52,77100.0,52.9496,53.1459,52.9496,53.0923,77100.0
2013-07-02 09:30:00,59.44,59.67,59.44,59.67,21000.0,53.021,53.2261,53.021,53.2261,21000.0
2013-07-02 09:40:00,59.59,59.89,59.49,59.83,19200.0,53.1548,53.4224,53.0656,53.3689,19200.0
2013-07-02 09:50:00,59.9,59.98,59.65,59.66,26400.0,53.4313,53.5027,53.2083,53.2172,26400.0
2013-07-02 10:00:00,59.68,59.8,59.49,59.6,19500.0,53.2351,53.3421,53.0656,53.1637,19500.0
2013-07-02 10:10:00,59.57,59.77,59.54,59.71,37200.0,53.1369,53.3153,53.1102,53.2618,37200.0
2013-07-02 10:20:00,59.76,59.96,59.76,59.88,21600.0,53.3064,53.4848,53.3064,53.4135,21600.0
2013-07-02 10:30:00,59.85,60.01,59.71,59.99,21600.0,53.3867,53.5294,53.2618,53.5116,21600.0
2013-07-02 10:40:00,59.97,60.12,59.9,59.95,25800.0,53.4937,53.6275,53.4313,53.4759,25800.0
2013-07-02 10:50:00,59.99,60.15,59.97,60.09,32700.0,53.5116,53.6543,53.4937,53.6008,32700.0
2013-07-02 11:00:00,60.09,60.11,60.0,60.05,16800.0,53.6008,53.6186,53.5205,53.5651,16800.0
2013-07-02 11:10:00,60.06,60.11,60.02,60.1,15900.0,53.574,53.6186,53.5383,53.6097,15900.0
2013-07-02 11:20:00,60.09,60.12,60.01,60.07,23100.0,53.6008,53.6275,53.5294,53.5829,23100.0
2013-07-02 11:30:00,60.06,60.16,60.05,60.16,30300.0,53.574,53.6632,53.5651,53.6632,30300.0
2013-07-02 11:40:00,60.15,60.16,60.05,60.11,75900.0,53.6543,53.6632,53.5651,53.6186,75900.0
2013-07-02 11:50:00,60.1,60.18,60.07,60.18,42300.0,53.6097,53.6811,53.5829,53.6811,42300.0
2013-07-02 12:00:00,60.18,60.18,60.07,60.07,15300.0,53.6811,53.6811,53.5829,53.5829,15300.0
2013-07-02 12:10:00,60.08,60.16,60.04,60.13,9300.0,53.5919,53.6632,53.5562,53.6365,9300.0
2013-07-02 12:20:00,60.16,60.18,60.09,60.15,25800.0,53.6632,53.6811,53.6008,53.6543,25800.0
2013-07-02 12:30:00,60.17,60.28,60.14,60.15,37800.0,53.6721,53.7703,53.6454,53.6543,37800.0
2013-07-02 12:40:00,60.14,60.18,60.07,60.13,33300.0,53.6454,53.6811,53.5829,53.6365,33300.0
2013-07-02 12:50:00,60.13,60.2,60.12,60.2,13500.0,53.6365,53.6989,53.6275,53.6989,13500.0
2013-07-02 13:00:00,60.2,60.21,60.12,60.15,22500.0,53.6989,53.7078,53.6275,53.6543,22500.0
2013-07-02 13:10:00,60.14,60.17,60.07,60.15,12900.0,53.6454,53.6721,53.5829,53.6543,12900.0
2013-07-02 13:20:00,60.14,60.17,60.12,60.12,12600.0,53.6454,53.6721,53.6275,53.6275,12600.0
2013-07-02 13:30:00,60.13,60.17,60.0,60.0,30600.0,53.6365,53.6721,53.5205,53.5205,30600.0
2013-07-02 13:40:00,60.01,60.11,59.94,60.11,35100.0,53.5294,53.6186,53.467,53.6186,35100.0
2013-07-02 13:50:00,60.12,60.15,60.03,60.06,29400.0,53.6275,53.6543,53.5473,53.574,29400.0
2013-07-02 14:00:00,60.04,60.04,59.83,59.85,28800.0,53.5562,53.5562,53.3689,53.3867,28800.0
2013-07-02 14:10:00,59.84,59.84,59.7,59.76,41700.0,53.3778,53.3778,53.2529,53.3064,41700.0
2013-07-02 14:20:00,59.73,59.73,59.52,59.62,33900.0,53.2797,53.2797,53.0923,53.1815,33900.0
2013-07-02 14:30:00,59.6,59.87,59.6,59.73,92100.0,53.1637,53.4045,53.1637,53.2797,92100.0
2013-07-02 14:40:00,59.71,59.85,59.7,59.81,42600.0,53.2618,53.3867,53.2529,53.351,42600.0
2013-07-02 14:50:00,59.81,59.98,59.78,59.94,74700.0,53.351,53.5027,53.3243,53.467,74700.0
2013-07-02 15:00:00,59.96,59.96,59.81,59.84,49800.0,53.4848,53.4848,53.351,53.3778,49800.0
2013-07-02 15:10:00,59.84,59.88,59.81,59.83,58800.0,53.3778,53.4135,53.351,53.3689,58800.0
2013-07-02 15:20:00,59.84,59.84,59.68,59.68,61800.0,53.3778,53.3778,53.2351,53.2351,61800.0
2013-07-02 15:30:00,59.68,59.72,59.6,59.67,79800.0,53.2351,53.2707,53.1637,53.2261,79800.0
2013-07-02 15:40:00,59.7,59.79,59.67,59.77,97200.0,53.2529,53.3332,53.2261,53.3153,97200.0
2013-07-02 15:50:00,59.82,59.94,59.75,59.88,117600.0,53.3599,53.467,53.2975,53.4135,117600.0
2013-07-03 09:30:00,59.4,59.99,59.4,59.94,16800.0,52.9853,53.5116,52.9853,53.467,16800.0
2013-07-03 09:40:00,59.93,60.08,59.87,60.07,24900.0,53.4581,53.5919,53.4045,53.5829,24900.0
2013-07-03 09:50:00,60.08,60.08,59.95,60.01,31200.0,53.5919,53.5919,53.4759,53.5294,31200.0
2013-07-03 10:00:00,60.0,60.15,59.96,60.08,26700.0,53.5205,53.6543,53.4848,53.5919,26700.0
2013-07-03 10:10:00,60.15,60.15,59.78,59.89,36600.0,53.6543,53.6543,53.3243,53.4224,36600.0
2013-07-03 10:20:00,59.94,60.07,59.87,60.03,23400.0,53.467,53.5829,53.4045,53.5473,23400.0
2013-07-03 10:30:00,60.02,60.27,59.96,59.98,29100.0,53.5383,53.7613,53.4848,53.5027,29100.0
2013-07-03 10:40:00,60.0,60.21,59.99,60.19,24900.0,53.5205,53.7078,53.5116,53.69,24900.0
2013-07-03 10:50:00,60.23,60.34,60.02,60.05,21000.0,53.7257,53.8238,53.5383,53.5651,21000.0
2013-07-03 11:00:00,60.05,60.3,59.98,59.99,19500.0,53.5651,53.7881,53.5027,53.5116,19500.0
2013-07-03 11:10:00,59.94,60.13,59.94,60.01,39600.0,53.467,53.6365,53.467,53.5294,39600.0
2013-07-03 11:20:00,60.0,60.04,59.95,60.01,26400.0,53.5205,53.5562,53.4759,53.5294,26400.0
2013-07-03 11:30:00,60.0,60.09,59.99,60.04,15300.0,53.5205,53.6008,53.5116,53.5562,15300.0
2013-07-03 11:40:00,60.08,60.12,60.0,60.11,21600.0,53.5919,53.6275,53.5205,53.6186,21600.0
2013-07-03 11:50:00,60.1,60.2,60.07,60.2,14700.0,53.6097,53.6989,53.5829,53.6989,14700.0
2013-07-03 12:00:00,60.2,60.27,60.15,60.2,19200.0,53.6989,53.7613,53.6543,53.6989,19200.0
2013-07-03 12:10:00,60.19,60.22,60.11,60.19,19500.0,53.69,53.7167,53.6186,53.69,19500.0
2013-07-03 12:20:00,60.2,60.23,60.08,60.08,20400.0,53.6989,53.7257,53.5919,53.5919,20400.0
2013-07-03 12:30:00,60.09,60.15,60.0,60.02,27900.0,53.6008,53.6543,53.5205,53.5383,27900.0
2013-07-03 12:40:00,60.0,60.07,59.93,59.93,19800.0,53.5205,53.5829,53.4581,53.4581,19800.0
2013-07-03 12:50:00,59.94,60.04,59.94,60.01,77400.0,53.467,53.5562,53.467,53.5294,77400.0
2013-07-05 09:30:00,60.2,60.32,59.54,60.24,40800.0,53.6989,53.8059,53.1102,53.7346,40800.0
2013-07-05 09:40:00,60.26,60.69,60.22,60.69,27900.0,53.7524,54.136,53.7167,54.136,27900.0
2013-07-05 09:50:00,60.68,60.68,60.42,60.56,15900.0,54.1271,54.1271,53.8951,54.02,15900.0
2013-07-05 10:00:00,60.49,60.64,60.39,60.53,43800.0,53.9576,54.0914,53.8684,53.9933,43800.0
2013-07-05 10:10:00,60.45,60.48,60.33,60.39,41700.0,53.9219,53.9487,53.8149,53.8684,41700.0
2013-07-05 10:20:00,60.37,60.37,60.17,60.28,14400.0,53.8505,53.8505,53.6721,53.7703,14400.0
2013-07-05 10:30:00,60.31,60.4,60.25,60.32,12600.0,53.797,53.8773,53.7435,53.8059,12600.0
2013-07-05 10:40:00,60.31,60.4,60.28,60.29,12600.0,53.797,53.8773,53.7703,53.7792,12600.0
2013-07-05 10:50:00,60.29,60.4,60.25,60.4,15000.0,53.7792,53.8773,53.7435,53.8773,15000.0
2013-07-05 11:00:00,60.36,60.39,60.24,60.25,13800.0,53.8416,53.8684,53.7346,53.7435,13800.0
2013-07-05 11:10:00,60.26,60.38,60.19,60.38,16500.0,53.7524,53.8595,53.69,53.8595,16500.0
2013-07-05 11:20:00,60.35,60.35,60.23,60.26,14700.0,53.8327,53.8327,53.7257,53.7524,14700.0
2013-07-05 11:30:00,60.28,60.36,60.22,60.33,15600.0,53.7703,53.8416,53.7167,53.8149,15600.0
2013-07-05 11:40:00,60.34,60.41,60.34,60.35,3000.0,53.8238,53.8862,53.8238,53.8327,3000.0
2013-07-05 11:50:00,60.4,60.49,60.35,60.48,9300.0,53.8773,53.9576,53.8327,53.9487,9300.0
2013-07-05 12:00:00,60.5,60.53,60.44,60.44,16500.0,53.9665,53.9933,53.913,53.913,16500.0
2013-07-05 12:10:00,60.45,60.54,60.43,60.5,9000.0,53.9219,54.0022,53.9041,53.9665,9000.0
2013-07-05 12:20:00,60.51,60.51,60.44,60.44,13200.0,53.9754,53.9754,53.913,53.913,13200.0
2013-07-05 12:30:00,60.43,60.5,60.43,60.47,15900.0,53.9041,53.9665,53.9041,53.9397,15900.0
2013-07-05 12:40:00,60.48,60.58,60.48,60.54,6300.0,53.9487,54.0379,53.9487,54.0022,6300.0
2013-07-05 12:50:00,60.55,60.55,60.45,60.53,8100.0,54.0111,54.0111,53.9219,53.9933,8100.0
2013-07-05 13:00:00,60.53,60.55,60.41,60.5,12300.0,53.9933,54.0111,53.8862,53.9665,12300.0
2013-07-05 13:10:00,60.52,60.56,60.49,60.51,30600.0,53.9843,54.02,53.9576,53.9754,30600.0
2013-07-05 13:20:00,60.53,60.56,60.5,60.5,6300.0,53.9933,54.02,53.9665,53.9665,6300.0
2013-07-05 13:30:00,60.52,60.54,60.49,60.54,18000.0,53.9843,54.0022,53.9576,54.0022,18000.0
2013-07-05 13:40:00,60.5,60.61,60.5,60.58,25200.0,53.9665,54.0646,53.9665,54.0379,25200.0
2013-07-05 13:50:00,60.57,60.67,60.57,60.63,11700.0,54.0289,54.1181,54.0289,54.0825,11700.0
2013-07-05 14:00:00,60.64,60.66,60.58,60.61,27600.0,54.0914,54.1092,54.0379,54.0646,27600.0
2013-07-05 14:10:00,60.63,60.77,60.63,60.64,19200.0,54.0825,54.2073,54.0825,54.0914,19200.0
2013-07-05 14:20:00,60.66,60.77,60.65,60.73,17700.0,54.1092,54.2073,54.1003,54.1717,17700.0
2013-07-05 14:30:00,60.73,60.77,60.71,60.72,8700.0,54.1717,54.2073,54.1538,54.1627,8700.0
2013-07-05 14:40:00,60.72,60.76,60.63,60.7,35400.0,54.1627,54.1984,54.0825,54.1449,35400.0
2013-07-05 14:50:00,60.71,60.77,60.68,60.71,12300.0,54.1538,54.2073,54.1271,54.1538,12300.0
2013-07-05 15:00:00,60.71,60.74,60.63,60.68,12000.0,54.1538,54.1806,54.0825,54.1271,12000.0
2013-07-05 15:10:00,60.68,60.69,60.62,60.62,13500.0,54.1271,54.136,54.0735,54.0735,13500.0
2013-07-05 15:20:00,60.6,60.61,60.48,60.61,33600.0,54.0557,54.0646,53.9487,54.0646,33600.0
2013-07-05 15:30:00,60.56,60.69,60.51,60.69,45000.0,54.02,54.136,53.9754,54.136,45000.0
2013-07-05 15:40:00,60.72,60.74,60.65,60.69,35400.0,54.1627,54.1806,54.1003,54.136,35400.0
2013-07-05 15:50:00,60.7,60.84,60.69,60.84,101400.0,54.1449,54.2698,54.136,54.2698,101400.0
2013-07-08 09:30:00,60.87,61.24,60.78,60.91,64500.0,54.2966,54.6266,54.2163,54.3322,64500.0
2013-07-08 09:40:00,60.88,61.0,60.6,60.98,68400.0,54.3055,54.4125,54.0557,54.3947,68400.0
2013-07-08 09:50:00,61.0,61.0,60.74,60.76,34800.0,54.4125,54.4125,54.1806,54.1984,34800.0
2013-07-08 10:00:00,60.74,60.85,60.55,60.63,35100.0,54.1806,54.2787,54.0111,54.0825,35100.0
2013-07-08 10:10:00,60.62,60.74,60.49,60.57,30000.0,54.0735,54.1806,53.9576,54.0289,30000.0
2013-07-08 10:20:00,60.61,60.64,60.44,60.51,30900.0,54.0646,54.0914,53.913,53.9754,30900.0
2013-07-08 10:30:00,60.52,60.58,60.46,60.57,40200.0,53.9843,54.0379,53.9308,54.0289,40200.0
2013-07-08 10:40:00,60.54,60.71,60.54,60.65,35100.0,54.0022,54.1538,54.0022,54.1003,35100.0
2013-07-08 10:50:00,60.65,60.71,60.62,60.71,33000.0,54.1003,54.1538,54.0735,54.1538,33000.0
2013-07-08 11:00:00,60.72,60.72,60.62,60.67,35700.0,54.1627,54.1627,54.0735,54.1181,35700.0
2013-07-08 11:10:00,60.67,60.81,60.67,60.75,78600.0,54.1181,54.243,54.1181,54.1895,78600.0
2013-07-08 11:20:00,60.83,60.83,60.63,60.63,14400.0,54.2609,54.2609,54.0825,54.0825,14400.0
2013-07-08 11:30:00,60.66,60.7,60.63,60.64,26100.0,54.1092,54.1449,54.0825,54.0914,26100.0
2013-07-08 11:40:00,60.67,60.68,60.53,60.53,28500.0,54.1181,54.1271,53.9933,53.9933,28500.0
2013-07-08 11:50:00,60.54,60.56,60.51,60.55,23400.0,54.0022,54.02,53.9754,54.0111,23400.0
2013-07-08 12:00:00,60.55,60.56,60.51,60.54,53400.0,54.0111,54.02,53.9754,54.0022,53400.0
2013-07-08 12:10:00,60.55,60.66,60.55,60.63,18900.0,54.0111,54.1092,54.0111,54.0825,18900.0
2013-07-08 12:20:00,60.64,60.69,60.57,60.59,33000.0,54.0914,54.136,54.0289,54.0468,33000.0
2013-07-08 12:30:00,60.57,60.69,60.55,60.65,14700.0,54.0289,54.136,54.0111,54.1003,14700.0
2013-07-08 12:40:00,60.66,60.69,60.61,60.65,21600.0,54.1092,54.136,54.0646,54.1003,21600.0
2013-07-08 12:50:00,60.65,60.73,60.62,60.62,11100.0,54.1003,54.1717,54.0735,54.0735,11100.0
2013-07-08 13:00:00,60.59,60.68,60.57,60.67,26700.0,54.0468,54.1271,54.0289,54.1181,26700.0
2013-07-08 13:10:00,60.65,60.73,60.63,60.71,26400.0,54.1003,54.1717,54.0825,54.1538,26400.0
2013-07-08 13:20:00,60.71,60.82,60.71,60.78,29100.0,54.1538,54.2519,54.1538,54.2163,29100.0
2013-07-08 13:30:00,60.76,60.84,60.75,60.81,15000.0,54.1984,54.2698,54.1895,54.243,15000.0
2013-07-08 13:40:00,60.83,60.9,60.8,60.81,17700.0,54.2609,54.3233,54.2341,54.243,17700.0
2013-07-08 13:50:00,60.81,60.81,60.71,60.79,16500.0,54.243,54.243,54.1538,54.2252,16500.0
2013-07-08 14:00:00,60.73,60.8,60.72,60.75,12000.0,54.1717,54.2341,54.1627,54.1895,12000.0
2013-07-08 14:10:00,60.74,60.82,60.74,60.79,21600.0,54.1806,54.2519,54.1806,54.2252,21600.0
2013-07-08 14:20:00,60.76,60.8,60.73,60.76,27900.0,54.1984,54.2341,54.1717,54.1984,27900.0
2013-07-08 14:30:00,60.76,60.83,60.73,60.8,15600.0,54.1984,54.2609,54.1717,54.2341,15600.0
2013-07-08 14:40:00,60.8,60.88,60.8,60.87,33000.0,54.2341,54.3055,54.2341,54.2966,33000.0
2013-07-08 14:50:00,60.85,60.9,60.85,60.87,15900.0,54.2787,54.3233,54.2787,54.2966,15900.0
2013-07-08 15:00:00,60.87,60.91,60.85,60.91,26100.0,54.2966,54.3322,54.2787,54.3322,26100.0
2013-07-08 15:10:00,60.91,60.95,60.85,60.93,53700.0,54.3322,54.3679,54.2787,54.3501,53700.0
2013-07-08 15:20:00,60.94,61.05,60.9,60.99,40500.0,54.359,54.4571,54.3233,54.4036,40500.0
2013-07-08 15:30:00,60.99,61.04,60.91,60.96,36900.0,54.4036,54.4482,54.3322,54.3768,36900.0
2013-07-08 15:40:00,60.94,61.02,60.84,60.88,50700.0,54.359,54.4304,54.2698,54.3055,50700.0
2013-07-08 15:50:00,60.89,60.89,60.75,60.76,136200.0,54.3144,54.3144,54.1895,54.1984,136200.0
2013-07-09 09:30:00,61.08,61.52,61.04,61.45,46800.0,54.4839,54.8764,54.4482,54.8139,46800.0
2013-07-09 09:40:00,61.37,61.53,61.28,61.53,24600.0,54.7426,54.8853,54.6623,54.8853,24600.0
2013-07-09 09:50:00,61.47,61.5,61.29,61.32,17700.0,54.8318,54.8585,54.6712,54.698,17700.0
2013-07-09 10:00:00,61.3,61.33,61.11,61.17,31500.0,54.6801,54.7069,54.5106,54.5642,31500.0
2013-07-09 10:10:00,61.22,61.39,61.19,61.29,19800.0,54.6088,54.7604,54.582,54.6712,19800.0
2013-07-09 10:20:00,61.31,61.36,61.24,61.28,7800.0,54.689,54.7336,54.6266,54.6623,7800.0
2013-07-09 10:30:00,61.3,61.44,61.23,61.4,8100.0,54.6801,54.805,54.6177,54.7693,8100.0
2013-07-09 10:40:00,61.4,61.45,61.36,61.44,9000.0,54.7693,54.8139,54.7336,54.805,9000.0
2013-07-09 10:50:00,61.49,61.57,61.39,61.42,15600.0,54.8496,54.921,54.7604,54.7872,15600.0
2013-07-09 11:00:00,61.41,61.41,61.3,61.38,20400.0,54.7782,54.7782,54.6801,54.7515,20400.0
2013-07-09 11:10:00,61.36,61.41,61.3,61.3,28800.0,54.7336,54.7782,54.6801,54.6801,28800.0
2013-07-09 11:20:00,61.31,61.32,61.16,61.17,30300.0,54.689,54.698,54.5552,54.5642,30300.0
2013-07-09 11:30:00,61.17,61.29,61.17,61.24,20700.0,54.5642,54.6712,54.5642,54.6266,20700.0
2013-07-09 11:40:00,61.24,61.27,61.17,61.17,31200.0,54.6266,54.6534,54.5642,54.5642,31200.0
2013-07-09 11:50:00,61.21,61.21,61.11,61.18,20700.0,54.5998,54.5998,54.5106,54.5731,20700.0
2013-07-09 12:00:00,61.19,61.2,61.09,61.15,24000.0,54.582,54.5909,54.4928,54.5463,24000.0
2013-07-09 12:10:00,61.15,61.31,61.15,61.22,15600.0,54.5463,54.689,54.5463,54.6088,15600.0
2013-07-09 12:20:00,61.22,61.33,61.2,61.3,14700.0,54.6088,54.7069,54.5909,54.6801,14700.0
2013-07-09 12:30:00,61.33,61.37,61.26,61.29,21000.0,54.7069,54.7426,54.6444,54.6712,21000.0
2013-07-09 12:40:00,61.29,61.3,61.21,61.22,26100.0,54.6712,54.6801,54.5998,54.6088,26100.0
2013-07-09 12:50:00,61.19,61.25,61.18,61.19,26400.0,54.582,54.6355,54.5731,54.582,26400.0
2013-07-09 13:00:00,61.2,61.22,61.11,61.17,25500.0,54.5909,54.6088,54.5106,54.5642,25500.0
2013-07-09 13:10:00,61.16,61.2,61.15,61.15,13200.0,54.5552,54.5909,54.5463,54.5463,13200.0
2013-07-09 13:20:00,61.15,61.16,61.05,61.06,24000.0,54.5463,54.5552,54.4571,54.466,24000.0
2013-07-09 13:30:00,61.07,61.15,61.04,61.15,19800.0,54.475,54.5463,54.4482,54.5463,19800.0
2013-07-09 13:40:00,61.15,61.15,61.06,61.1,45000.0,54.5463,54.5463,54.466,54.5017,45000.0
2013-07-09 13:50:00,61.09,61.09,61.03,61.06,16200.0,54.4928,54.4928,54.4393,54.466,16200.0
2013-07-09 14:00:00,61.07,61.12,61.05,61.1,31500.0,54.475,54.5196,54.4571,54.5017,31500.0
2013-07-09 14:10:00,61.1,61.11,61.04,61.04,26700.0,54.5017,54.5106,54.4482,54.4482,26700.0
2013-07-09 14:20:00,61.02,61.04,60.91,60.96,62400.0,54.4304,54.4482,54.3322,54.3768,62400.0
2013-07-09 14:30:00,60.96,60.96,60.84,60.95,57300.0,54.3768,54.3768,54.2698,54.3679,57300.0
2013-07-09 14:40:00,60.94,60.96,60.91,60.95,49500.0,54.359,54.3768,54.3322,54.3679,49500.0
2013-07-09 14:50:00,60.93,61.02,60.88,61.02,18600.0,54.3501,54.4304,54.3055,54.4304,18600.0
2013-07-09 15:00:00,61.01,61.06,61.01,61.05,18000.0,54.4214,54.466,54.4214,54.4571,18000.0
2013-07-09 15:10:00,61.06,61.15,61.04,61.15,29700.0,54.466,54.5463,54.4482,54.5463,29700.0
2013-07-09 15:20:00,61.12,61.15,61.04,61.11,42000.0,54.5196,54.5463,54.4482,54.5106,42000.0
2013-07-09 15:30:00,61.09,61.27,61.06,61.25,48300.0,54.4928,54.6534,54.466,54.6355,48300.0
2013-07-09 15:40:00,61.24,61.28,61.06,61.09,56100.0,54.6266,54.6623,54.466,54.4928,56100.0
2013-07-09 15:50:00,61.11,61.26,61.05,61.24,163800.0,54.5106,54.6444,54.4571,54.6266,163800.0
2013-07-10 09:30:00,61.44,61.44,61.01,61.23,30600.0,54.805,54.805,54.4214,54.6177,30600.0
2013-07-10 09:40:00,61.18,61.3,61.07,61.3,37500.0,54.5731,54.6801,54.475,54.6801,37500.0
2013-07-10 09:50:00,61.26,61.27,61.12,61.21,21900.0,54.6444,54.6534,54.5196,54.5998,21900.0
2013-07-10 10:00:00,61.26,61.26,61.08,61.08,19200.0,54.6444,54.6444,54.4839,54.4839,19200.0
2013-07-10 10:10:00,61.05,61.09,60.89,60.89,37500.0,54.4571,54.4928,54.3144,54.3144,37500.0
2013-07-10 10:20:00,60.96,61.0,60.79,60.87,39600.0,54.3768,54.4125,54.2252,54.2966,39600.0
2013-07-10 10:30:00,60.84,60.95,60.81,60.95,36900.0,54.2698,54.3679,54.243,54.3679,36900.0
2013-07-10 10:40:00,60.95,61.03,60.93,60.99,18000.0,54.3679,54.4393,54.3501,54.4036,18000.0
2013-07-10 10:50:00,61.03,61.05,60.93,60.96,24900.0,54.4393,54.4571,54.3501,54.3768,24900.0
2013-07-10 11:00:00,60.96,60.99,60.9,60.98,30300.0,54.3768,54.4036,54.3233,54.3947,30300.0
2013-07-10 11:10:00,60.95,61.04,60.94,61.0,56700.0,54.3679,54.4482,54.359,54.4125,56700.0
2013-07-10 11:20:00,61.0,61.01,60.91,60.93,68100.0,54.4125,54.4214,54.3322,54.3501,68100.0
2013-07-10 11:30:00,60.93,61.03,60.91,61.0,33000.0,54.3501,54.4393,54.3322,54.4125,33000.0
2013-07-10 11:40:00,61.02,61.04,60.98,60.99,21600.0,54.4304,54.4482,54.3947,54.4036,21600.0
2013-07-10 11:50:00,60.97,61.06,60.95,60.99,24900.0,54.3858,54.466,54.3679,54.4036,24900.0
2013-07-10 12:00:00,60.97,61.04,60.96,60.98,18900.0,54.3858,54.4482,54.3768,54.3947,18900.0
2013-07-10 12:10:00,60.99,61.06,60.98,61.0,9900.0,54.4036,54.466,54.3947,54.4125,9900.0
2013-07-10 12:20:00,61.03,61.03,60.96,60.97,17700.0,54.4393,54.4393,54.3768,54.3858,17700.0
2013-07-10 12:30:00,60.97,61.01,60.96,60.98,19800.0,54.3858,54.4214,54.3768,54.3947,19800.0
2013-07-10 12:40:00,61.0,61.0,60.93,60.99,83700.0,54.4125,54.4125,54.3501,54.4036,83700.0
2013-07-10 12:50:00,60.99,61.02,60.96,60.99,85200.0,54.4036,54.4304,54.3768,54.4036,85200.0
2013-07-10 13:00:00,61.0,61.03,60.97,61.01,64200.0,54.4125,54.4393,54.3858,54.4214,64200.0
2013-07-10 13:10:00,61.03,61.03,60.98,61.02,43500.0,54.4393,54.4393,54.3947,54.4304,43500.0
2013-07-10 13:20:00,61.02,61.04,60.99,61.0,16800.0,54.4304,54.4482,54.4036,54.4125,16800.0
2013-07-10 13:30:00,61.02,61.02,60.97,60.99,45000.0,54.4304,54.4304,54.3858,54.4036,45000.0
2013-07-10 13:40:00,60.99,61.03,60.97,61.01,39900.0,54.4036,54.4393,54.3858,54.4214,39900.0
2013-07-10 13:50:00,61.01,61.02,60.97,60.99,33900.0,54.4214,54.4304,54.3858,54.4036,33900.0
2013-07-10 14:00:00,60.98,61.38,60.97,61.33,162600.0,54.3947,54.7515,54.3858,54.7069,162600.0
2013-07-10 14:10:00,61.36,61.52,61.33,61.52,30000.0,54.7336,54.8764,54.7069,54.8764,30000.0
2013-07-10 14:20:00,61.51,61.54,61.18,61.18,14700.0,54.8674,54.8942,54.5731,54.5731,14700.0
2013-07-10 14:30:00,61.21,61.27,61.15,61.2,60000.0,54.5998,54.6534,54.5463,54.5909,60000.0
2013-07-10 14:40:00,61.16,61.27,61.15,61.25,96600.0,54.5552,54.6534,54.5463,54.6355,96600.0
2013-07-10 14:50:00,61.23,61.3,61.21,61.28,82500.0,54.6177,54.6801,54.5998,54.6623,82500.0
2013-07-10 15:00:00,61.24,61.31,61.17,61.19,153600.0,54.6266,54.689,54.5642,54.582,153600.0
2013-07-10 15:10:00,61.17,61.21,61.17,61.2,50400.0,54.5642,54.5998,54.5642,54.5909,50400.0
2013-07-10 15:20:00,61.2,61.47,61.19,61.43,53400.0,54.5909,54.8318,54.582,54.7961,53400.0
2013-07-10 15:30:00,61.4,61.49,61.35,61.42,58800.0,54.7693,54.8496,54.7247,54.7872,58800.0
2013-07-10 15:40:00,61.43,61.78,61.43,61.6,177600.0,54.7961,55.1083,54.7961,54.9477,177600.0
2013-07-10 15:50:00,61.59,61.62,61.52,61.61,151500.0,54.9388,54.9656,54.8764,54.9566,151500.0
2013-07-11 09:30:00,62.91,62.91,62.29,62.66,31200.0,56.1162,56.1162,55.5632,55.8932,31200.0
2013-07-11 09:40:00,62.66,62.66,62.28,62.3,39900.0,55.8932,55.8932,55.5543,55.5721,39900.0
2013-07-11 09:50:00,62.32,62.32,62.05,62.25,48000.0,55.59,55.59,55.3491,55.5275,48000.0
2013-07-11 10:00:00,62.25,62.39,62.25,62.38,21300.0,55.5275,55.6524,55.5275,55.6435,21300.0
2013-07-11 10:10:00,62.37,62.53,62.32,62.32,44700.0,55.6346,55.7773,55.59,55.59,44700.0
2013-07-11 10:20:00,62.32,62.65,62.26,62.31,104100.0,55.59,55.8843,55.5364,55.581,104100.0
2013-07-11 10:30:00,62.31,62.34,62.22,62.23,27300.0,55.581,55.6078,55.5008,55.5097,27300.0
2013-07-11 10:40:00,62.21,62.25,62.17,62.22,23700.0,55.4918,55.5275,55.4562,55.5008,23700.0
2013-07-11 10:50:00,62.25,62.41,62.24,62.27,41400.0,55.5275,55.6702,55.5186,55.5454,41400.0
2013-07-11 11:00:00,62.28,62.37,62.28,62.34,24300.0,55.5543,55.6346,55.5543,55.6078,24300.0
2013-07-11 11:10:00,62.36,62.52,62.36,62.52,46800.0,55.6256,55.7684,55.6256,55.7684,46800.0
2013-07-11 11:20:00,62.47,62.57,62.46,62.54,38700.0,55.7238,55.813,55.7148,55.7862,38700.0
2013-07-11 11:30:00,62.54,62.55,62.44,62.45,29100.0,55.7862,55.7951,55.697,55.7059,29100.0
2013-07-11 11:40:00,62.47,62.51,62.44,62.48,25800.0,55.7238,55.7594,55.697,55.7327,25800.0
2013-07-11 11:50:00,62.48,62.51,62.46,62.46,15600.0,55.7327,55.7594,55.7148,55.7148,15600.0
2013-07-11 12:00:00,62.48,62.49,62.31,62.33,43800.0,55.7327,55.7416,55.581,55.5989,43800.0
2013-07-11 12:10:00,62.32,62.33,62.17,62.25,47100.0,55.59,55.5989,55.4562,55.5275,47100.0
2013-07-11 12:20:00,62.23,62.26,62.19,62.22,44100.0,55.5097,55.5364,55.474,55.5008,44100.0
2013-07-11 12:30:00,62.22,62.25,62.14,62.2,40500.0,55.5008,55.5275,55.4294,55.4829,40500.0
2013-07-11 12:40:00,62.17,62.32,62.17,62.3,32400.0,55.4562,55.59,55.4562,55.5721,32400.0
2013-07-11 12:50:00,62.27,62.31,62.04,62.05,50400.0,55.5454,55.581,55.3402,55.3491,50400.0
2013-07-11 13:00:00,62.05,62.25,62.04,62.24,27900.0,55.3491,55.5275,55.3402,55.5186,27900.0
2013-07-11 13:10:00,62.25,62.29,62.22,62.26,37200.0,55.5275,55.5632,55.5008,55.5364,37200.0
2013-07-11 13:20:00,62.25,62.31,62.22,62.22,47400.0,55.5275,55.581,55.5008,55.5008,47400.0
2013-07-11 13:30:00,62.23,62.26,62.11,62.11,28200.0,55.5097,55.5364,55.4026,55.4026,28200.0
2013-07-11 13:40:00,62.12,62.18,62.05,62.13,27300.0,55.4116,55.4651,55.3491,55.4205,27300.0
2013-07-11 13:50:00,62.12,62.23,62.06,62.22,57300.0,55.4116,55.5097,55.358,55.5008,57300.0
2013-07-11 14:00:00,62.22,62.36,62.16,62.33,39600.0,55.5008,55.6256,55.4472,55.5989,39600.0
2013-07-11 14:10:00,62.34,62.34,62.27,62.3,32700.0,55.6078,55.6078,55.5454,55.5721,32700.0
2013-07-11 14:20:00,62.3,62.62,62.28,62.56,93300.0,55.5721,55.8576,55.5543,55.804,93300.0
2013-07-11 14:30:00,62.56,62.63,62.47,62.55,38100.0,55.804,55.8665,55.7238,55.7951,38100.0
2013-07-11 14:40:00,62.55,62.55,62.44,62.49,42000.0,55.7951,55.7951,55.697,55.7416,42000.0
2013-07-11 14:50:00,62.47,62.5,62.38,62.4,32400.0,55.7238,55.7505,55.6435,55.6613,32400.0
2013-07-11 15:00:00,62.39,62.48,62.37,62.41,57300.0,55.6524,55.7327,55.6346,55.6702,57300.0
2013-07-11 15:10:00,62.42,62.48,62.38,62.42,37200.0,55.6792,55.7327,55.6435,55.6792,37200.0
2013-07-11 15:20:00,62.41,62.42,62.17,62.18,102000.0,55.6702,55.6792,55.4562,55.4651,102000.0
2013-07-11 15:30:00,62.17,62.39,62.13,62.35,124500.0,55.4562,55.6524,55.4205,55.6167,124500.0
2013-07-11 15:40:00,62.34,62.34,62.26,62.28,98100.0,55.6078,55.6078,55.5364,55.5543,98100.0
2013-07-11 15:50:00,62.28,62.33,62.26,62.29,136200.0,55.5543,55.5989,55.5364,55.5632,136200.0
2013-07-12 09:30:00,62.13,62.24,62.0,62.1,32400.0,55.4205,55.5186,55.3045,55.3937,32400.0
2013-07-12 09:40:00,62.15,62.32,62.05,62.27,21000.0,55.4383,55.59,55.3491,55.5454,21000.0
2013-07-12 09:50:00,62.34,62.56,62.27,62.42,65400.0,55.6078,55.804,55.5454,55.6792,65400.0
2013-07-12 10:00:00,62.41,62.62,62.41,62.57,65400.0,55.6702,55.8576,55.6702,55.813,65400.0
2013-07-12 10:10:00,62.58,62.95,62.57,62.77,87900.0,55.8219,56.1519,55.813,55.9914,87900.0
2013-07-12 10:20:00,62.77,62.98,62.77,62.98,49200.0,55.9914,56.1787,55.9914,56.1787,49200.0
2013-07-12 10:30:00,62.98,63.13,62.96,63.03,75000.0,56.1787,56.3125,56.1608,56.2233,75000.0
2013-07-12 10:40:00,63.03,63.12,63.01,63.09,72600.0,56.2233,56.3036,56.2054,56.2768,72600.0
2013-07-12 10:50:00,63.09,63.3,63.09,63.14,90000.0,56.2768,56.4641,56.2768,56.3214,90000.0
2013-07-12 11:00:00,63.12,63.12,62.69,62.69,47700.0,56.3036,56.3036,55.92,55.92,47700.0
2013-07-12 11:10:00,62.67,62.69,62.41,62.59,63300.0,55.9022,55.92,55.6702,55.8308,63300.0
2013-07-12 11:20:00,62.54,62.58,62.32,62.32,229200.0,55.7862,55.8219,55.59,55.59,229200.0
2013-07-12 11:30:00,62.3,62.46,62.3,62.33,34500.0,55.5721,55.7148,55.5721,55.5989,34500.0
2013-07-12 11:40:00,62.36,62.36,62.27,62.29,25800.0,55.6256,55.6256,55.5454,55.5632,25800.0
2013-07-12 11:50:00,62.28,62.28,62.16,62.23,19800.0,55.5543,55.5543,55.4472,55.5097,19800.0
2013-07-12 12:00:00,62.23,62.33,62.19,62.32,23700.0,55.5097,55.5989,55.474,55.59,23700.0
2013-07-12 12:10:00,62.31,62.33,62.28,62.31,9900.0,55.581,55.5989,55.5543,55.581,9900.0
2013-07-12 12:20:00,62.32,62.32,62.24,62.28,12000.0,55.59,55.59,55.5186,55.5543,12000.0
2013-07-12 12:30:00,62.25,62.3,62.18,62.18,35400.0,55.5275,55.5721,55.4651,55.4651,35400.0
2013-07-12 12:40:00,62.17,62.26,62.17,62.21,23700.0,55.4562,55.5364,55.4562,55.4918,23700.0
2013-07-12 12:50:00,62.17,62.2,62.08,62.09,12600.0,55.4562,55.4829,55.3759,55.3848,12600.0
2013-07-12 13:00:00,62.09,62.1,61.99,62.1,50700.0,55.3848,55.3937,55.2956,55.3937,50700.0
2013-07-12 13:10:00,62.04,62.11,62.03,62.06,28800.0,55.3402,55.4026,55.3313,55.358,28800.0
2013-07-12 13:20:00,62.1,62.18,62.05,62.11,7800.0,55.3937,55.4651,55.3491,55.4026,7800.0
2013-07-12 13:30:00,62.14,62.14,62.07,62.12,12300.0,55.4294,55.4294,55.367,55.4116,12300.0
2013-07-12 13:40:00,62.09,62.13,62.0,62.01,41700.0,55.3848,55.4205,55.3045,55.3134,41700.0
2013-07-12 13:50:00,62.04,62.09,62.0,62.02,33900.0,55.3402,55.3848,55.3045,55.3224,33900.0
2013-07-12 14:00:00,62.02,62.14,62.0,62.01,20100.0,55.3224,55.4294,55.3045,55.3134,20100.0
2013-07-12 14:10:00,62.01,62.12,62.0,62.09,36600.0,55.3134,55.4116,55.3045,55.3848,36600.0
2013-07-12 14:20:00,62.09,62.15,62.09,62.11,36900.0,55.3848,55.4383,55.3848,55.4026,36900.0
2013-07-12 14:30:00,62.13,62.21,62.12,62.19,16500.0,55.4205,55.4918,55.4116,55.474,16500.0
2013-07-12 14:40:00,62.21,62.3,62.21,62.29,24600.0,55.4918,55.5721,55.4918,55.5632,24600.0
2013-07-12 14:50:00,62.3,62.33,62.27,62.33,24600.0,55.5721,55.5989,55.5454,55.5989,24600.0
2013-07-12 15:00:00,62.33,62.5,62.28,62.49,72000.0,55.5989,55.7505,55.5543,55.7416,72000.0
2013-07-12 15:10:00,62.48,62.55,62.44,62.55,44100.0,55.7327,55.7951,55.697,55.7951,44100.0
2013-07-12 15:20:00,62.53,62.57,62.49,62.5,14400.0,55.7773,55.813,55.7416,55.7505,14400.0
2013-07-12 15:30:00,62.5,62.52,62.48,62.49,10800.0,55.7505,55.7684,55.7327,55.7416,10800.0
2013-07-12 15:40:00,62.5,62.61,62.46,62.54,40800.0,55.7505,55.8486,55.7148,55.7862,40800.0
2013-07-12 15:50:00,62.54,62.57,62.4,62.45,243300.0,55.7862,55.813,55.6613,55.7059,243300.0
2013-07-15 09:30:00,62.45,63.56,62.34,62.74,117900.0,55.7059,56.6961,55.6078,55.9646,117900.0
2013-07-15 09:40:00,62.65,62.91,62.65,62.71,37800.0,55.8843,56.1162,55.8843,55.9378,37800.0
2013-07-15 09:50:00,62.68,62.94,62.45,62.5,83700.0,55.9111,56.143,55.7059,55.7505,83700.0
2013-07-15 10:00:00,62.63,62.72,62.46,62.65,50700.0,55.8665,55.9468,55.7148,55.8843,50700.0
2013-07-15 10:10:00,62.7,62.7,62.27,62.4,88200.0,55.9289,55.9289,55.5454,55.6613,88200.0
2013-07-15 10:20:00,62.41,62.41,62.2,62.31,44100.0,55.6702,55.6702,55.4829,55.581,44100.0
2013-07-15 10:30:00,62.33,62.35,62.1,62.19,42300.0,55.5989,55.6167,55.3937,55.474,42300.0
2013-07-15 10:40:00,62.2,62.31,62.16,62.29,49200.0,55.4829,55.581,55.4472,55.5632,49200.0
2013-07-15 10:50:00,62.28,62.29,62.18,62.21,49800.0,55.5543,55.5632,55.4651,55.4918,49800.0
2013-07-15 11:00:00,62.25,62.32,62.21,62.27,30300.0,55.5275,55.59,55.4918,55.5454,30300.0
2013-07-15 11:10:00,62.28,62.34,62.28,62.28,51900.0,55.5543,55.6078,55.5543,55.5543,51900.0
2013-07-15 11:20:00,62.29,62.33,62.06,62.1,45900.0,55.5632,55.5989,55.358,55.3937,45900.0
2013-07-15 11:30:00,62.1,62.11,62.06,62.09,78300.0,55.3937,55.4026,55.358,55.3848,78300.0
2013-07-15 11:40:00,62.09,62.1,62.0,62.0,27000.0,55.3848,55.3937,55.3045,55.3045,27000.0
2013-07-15 11:50:00,62.02,62.03,61.96,62.02,25800.0,55.3224,55.3313,55.2688,55.3224,25800.0
2013-07-15 12:00:00,62.02,62.08,61.99,62.01,75000.0,55.3224,55.3759,55.2956,55.3134,75000.0
2013-07-15 12:10:00,62.0,62.06,61.9,61.93,72900.0,55.3045,55.358,55.2153,55.2421,72900.0
2013-07-15 12:20:00,61.94,61.98,61.89,61.9,19200.0,55.251,55.2867,55.2064,55.2153,19200.0
2013-07-15 12:30:00,61.92,61.99,61.9,61.98,14700.0,55.2332,55.2956,55.2153,55.2867,14700.0
2013-07-15 12:40:00,61.96,61.96,61.77,61.9,26400.0,55.2688,55.2688,55.0994,55.2153,26400.0
2013-07-15 12:50:00,61.9,61.9,61.77,61.79,39900.0,55.2153,55.2153,55.0994,55.1172,39900.0
2013-07-15 13:00:00,61.79,61.79,61.67,61.75,35700.0,55.1172,55.1172,55.0102,55.0815,35700.0
2013-07-15 13:10:00,61.77,61.81,61.71,61.81,20700.0,55.0994,55.135,55.0458,55.135,20700.0
2013-07-15 13:20:00,61.79,61.83,61.73,61.82,27000.0,55.1172,55.1529,55.0637,55.144,27000.0
2013-07-15 13:30:00,61.83,61.83,61.65,61.67,18600.0,55.1529,55.1529,54.9923,55.0102,18600.0
2013-07-15 13:40:00,61.65,61.83,61.64,61.81,31200.0,54.9923,55.1529,54.9834,55.135,31200.0
2013-07-15 13:50:00,61.83,61.83,61.75,61.83,33300.0,55.1529,55.1529,55.0815,55.1529,33300.0
2013-07-15 14:00:00,61.83,61.83,61.8,61.83,68700.0,55.1529,55.1529,55.1261,55.1529,68700.0
2013-07-15 14:10:00,61.83,61.85,61.77,61.81,66600.0,55.1529,55.1707,55.0994,55.135,66600.0
2013-07-15 14:20:00,61.82,61.83,61.76,61.77,48300.0,55.144,55.1529,55.0904,55.0994,48300.0
2013-07-15 14:30:00,61.76,61.78,61.71,61.72,37200.0,55.0904,55.1083,55.0458,55.0548,37200.0
2013-07-15 14:40:00,61.74,61.76,61.69,61.69,47700.0,55.0726,55.0904,55.028,55.028,47700.0
2013-07-15 14:50:00,61.7,61.76,61.64,61.68,76800.0,55.0369,55.0904,54.9834,55.0191,76800.0
2013-07-15 15:00:00,61.7,61.71,61.66,61.67,57900.0,55.0369,55.0458,55.0012,55.0102,57900.0
2013-07-15 15:10:00,61.67,61.69,61.61,61.64,47400.0,55.0102,55.028,54.9566,54.9834,47400.0
2013-07-15 15:20:00,61.64,61.68,61.58,61.61,51600.0,54.9834,55.0191,54.9299,54.9566,51600.0
2013-07-15 15:30:00,61.62,61.64,61.58,61.59,44700.0,54.9656,54.9834,54.9299,54.9388,44700.0
2013-07-15 15:40:00,61.6,61.62,61.49,61.52,98100.0,54.9477,54.9656,54.8496,54.8764,98100.0
2013-07-15 15:50:00,61.52,61.57,61.37,61.45,259800.0,54.8764,54.921,54.7426,54.8139,259800.0
2013-07-16 09:30:00,61.47,61.69,61.34,61.45,138600.0,54.8318,55.028,54.7158,54.8139,138600.0
2013-07-16 09:40:00,61.5,61.61,61.33,61.57,45300.0,54.8585,54.9566,54.7069,54.921,45300.0
2013-07-16 09:50:00,61.55,61.61,61.5,61.53,68400.0,54.9031,54.9566,54.8585,54.8853,68400.0
2013-07-16 10:00:00,61.54,61.76,61.52,61.66,132000.0,54.8942,55.0904,54.8764,55.0012,132000.0
2013-07-16 10:10:00,61.69,61.74,61.61,61.71,212700.0,55.028,55.0726,54.9566,55.0458,212700.0
2013-07-16 10:20:00,61.71,61.71,61.58,61.65,86700.0,55.0458,55.0458,54.9299,54.9923,86700.0
2013-07-16 10:30:00,61.63,61.63,61.57,61.6,69900.0,54.9745,54.9745,54.921,54.9477,69900.0
2013-07-16 10:40:00,61.59,61.63,61.55,61.55,59400.0,54.9388,54.9745,54.9031,54.9031,59400.0
2013-07-16 10:50:00,61.55,61.57,61.35,61.35,28800.0,54.9031,54.921,54.7247,54.7247,28800.0
2013-07-16 11:00:00,61.37,61.39,61.18,61.2,50700.0,54.7426,54.7604,54.5731,54.5909,50700.0
2013-07-16 11:10:00,61.21,61.21,60.94,61.04,100500.0,54.5998,54.5998,54.359,54.4482,100500.0
2013-07-16 11:20:00,61.07,61.17,61.03,61.11,35700.0,54.475,54.5642,54.4393,54.5106,35700.0
2013-07-16 11:30:00,61.11,61.19,61.07,61.13,61200.0,54.5106,54.582,54.475,54.5285,61200.0
2013-07-16 11:40:00,61.13,61.21,61.0,61.14,106500.0,54.5285,54.5998,54.4125,54.5374,106500.0
2013-07-16 11:50:00,61.16,61.21,61.13,61.15,39600.0,54.5552,54.5998,54.5285,54.5463,39600.0
2013-07-16 12:00:00,61.14,61.16,61.07,61.07,36600.0,54.5374,54.5552,54.475,54.475,36600.0
2013-07-16 12:10:00,61.07,61.12,61.02,61.07,18300.0,54.475,54.5196,54.4304,54.475,18300.0
2013-07-16 12:20:00,61.06,61.06,60.99,61.03,14700.0,54.466,54.466,54.4036,54.4393,14700.0
2013-07-16 12:30:00,61.04,61.06,60.93,60.99,50400.0,54.4482,54.466,54.3501,54.4036,50400.0
2013-07-16 12:40:00,61.01,61.04,60.98,61.04,6600.0,54.4214,54.4482,54.3947,54.4482,6600.0
2013-07-16 12:50:00,61.04,61.06,61.0,61.0,23700.0,54.4482,54.466,54.4125,54.4125,23700.0
2013-07-16 13:00:00,61.0,61.0,60.94,60.94,14700.0,54.4125,54.4125,54.359,54.359,14700.0
2013-07-16 13:10:00,60.97,60.98,60.78,60.82,26400.0,54.3858,54.3947,54.2163,54.2519,26400.0
2013-07-16 13:20:00,60.8,60.92,60.8,60.91,34500.0,54.2341,54.3412,54.2341,54.3322,34500.0
2013-07-16 13:30:00,60.89,60.95,60.83,60.95,36600.0,54.3144,54.3679,54.2609,54.3679,36600.0
2013-07-16 13:40:00,60.95,61.04,60.95,61.01,21600.0,54.3679,54.4482,54.3679,54.4214,21600.0
2013-07-16 13:50:00,61.01,61.04,61.01,61.01,25800.0,54.4214,54.4482,54.4214,54.4214,25800.0
2013-07-16 14:00:00,61.03,61.04,60.94,60.94,39600.0,54.4393,54.4482,54.359,54.359,39600.0
2013-07-16 14:10:00,60.94,61.01,60.91,60.94,42600.0,54.359,54.4214,54.3322,54.359,42600.0
2013-07-16 14:20:00,60.95,60.98,60.91,60.96,57300.0,54.3679,54.3947,54.3322,54.3768,57300.0
2013-07-16 14:30:00,60.96,61.02,60.96,61.02,35400.0,54.3768,54.4304,54.3768,54.4304,35400.0
2013-07-16 14:40:00,61.02,61.13,61.0,61.11,36000.0,54.4304,54.5285,54.4125,54.5106,36000.0
2013-07-16 14:50:00,61.12,61.14,61.04,61.05,38400.0,54.5196,54.5374,54.4482,54.4571,38400.0
2013-07-16 15:00:00,61.04,61.06,60.98,61.0,61200.0,54.4482,54.466,54.3947,54.4125,61200.0
2013-07-16 15:10:00,61.01,61.02,60.86,60.88,63300.0,54.4214,54.4304,54.2876,54.3055,63300.0
2013-07-16 15:20:00,60.88,60.94,60.85,60.9,61800.0,54.3055,54.359,54.2787,54.3233,61800.0
2013-07-16 15:30:00,60.92,60.97,60.89,60.91,80700.0,54.3412,54.3858,54.3144,54.3322,80700.0
2013-07-16 15:40:00,60.91,60.92,60.81,60.86,161400.0,54.3322,54.3412,54.243,54.2876,161400.0
2013-07-16 15:50:00,60.87,60.94,60.79,60.91,184500.0,54.2966,54.359,54.2252,54.3322,184500.0
2013-07-17 09:30:00,60.19,61.33,60.19,61.0,90900.0,53.69,54.7069,53.69,54.4125,90900.0
2013-07-17 09:40:00,61.01,61.08,60.86,61.04,27300.0,54.4214,54.4839,54.2876,54.4482,27300.0
2013-07-17 09:50:00,61.0,61.08,60.68,61.04,63900.0,54.4125,54.4839,54.1271,54.4482,63900.0
2013-07-17 10:00:00,61.01,61.37,60.98,61.21,51300.0,54.4214,54.7426,54.3947,54.5998,51300.0
2013-07-17 10:10:00,61.2,61.48,61.05,61.37,32400.0,54.5909,54.8407,54.4571,54.7426,32400.0
2013-07-17 10:20:00,61.37,61.45,61.27,61.35,38100.0,54.7426,54.8139,54.6534,54.7247,38100.0
2013-07-17 10:30:00,61.4,61.65,61.27,61.54,28200.0,54.7693,54.9923,54.6534,54.8942,28200.0
2013-07-17 10:40:00,61.53,61.54,61.25,61.28,34800.0,54.8853,54.8942,54.6355,54.6623,34800.0
2013-07-17 10:50:00,61.28,61.32,61.23,61.26,58500.0,54.6623,54.698,54.6177,54.6444,58500.0
2013-07-17 11:00:00,61.28,61.32,61.21,61.23,19500.0,54.6623,54.698,54.5998,54.6177,19500.0
2013-07-17 11:10:00,61.28,61.48,61.24,61.45,12000.0,54.6623,54.8407,54.6266,54.8139,12000.0
2013-07-17 11:20:00,61.47,61.48,61.09,61.15,42000.0,54.8318,54.8407,54.4928,54.5463,42000.0
2013-07-17 11:30:00,61.19,61.27,61.09,61.18,38400.0,54.582,54.6534,54.4928,54.5731,38400.0
2013-07-17 11:40:00,61.18,61.18,60.95,61.1,28200.0,54.5731,54.5731,54.3679,54.5017,28200.0
2013-07-17 11:50:00,61.06,61.1,60.94,60.99,18000.0,54.466,54.5017,54.359,54.4036,18000.0
2013-07-17 12:00:00,60.99,61.1,60.97,61.02,24900.0,54.4036,54.5017,54.3858,54.4304,24900.0
2013-07-17 12:10:00,61.03,61.2,61.01,61.1,69900.0,54.4393,54.5909,54.4214,54.5017,69900.0
2013-07-17 12:20:00,61.09,61.14,60.86,60.86,40200.0,54.4928,54.5374,54.2876,54.2876,40200.0
2013-07-17 12:30:00,60.93,60.94,60.78,60.78,50700.0,54.3501,54.359,54.2163,54.2163,50700.0
2013-07-17 12:40:00,60.78,60.88,60.78,60.83,142800.0,54.2163,54.3055,54.2163,54.2609,142800.0
2013-07-17 12:50:00,60.83,60.89,60.59,60.64,85800.0,54.2609,54.3144,54.0468,54.0914,85800.0
2013-07-17 13:00:00,60.68,60.68,60.5,60.5,54600.0,54.1271,54.1271,53.9665,53.9665,54600.0
2013-07-17 13:10:00,60.51,60.56,60.48,60.5,56700.0,53.9754,54.02,53.9487,53.9665,56700.0
2013-07-17 13:20:00,60.5,60.6,60.5,60.57,19800.0,53.9665,54.0557,53.9665,54.0289,19800.0
2013-07-17 13:30:00,60.57,60.84,60.53,60.81,61200.0,54.0289,54.2698,53.9933,54.243,61200.0
2013-07-17 13:40:00,60.82,61.1,60.82,60.99,27300.0,54.2519,54.5017,54.2519,54.4036,27300.0
2013-07-17 13:50:00,61.0,61.08,60.99,61.08,14400.0,54.4125,54.4839,54.4036,54.4839,14400.0
2013-07-17 14:00:00,61.06,61.08,61.0,61.08,36000.0,54.466,54.4839,54.4125,54.4839,36000.0
2013-07-17 14:10:00,61.06,61.11,61.05,61.05,15300.0,54.466,54.5106,54.4571,54.4571,15300.0
2013-07-17 14:20:00,61.08,61.1,60.98,61.09,23400.0,54.4839,54.5017,54.3947,54.4928,23400.0
2013-07-17 14:30:00,61.1,61.12,61.08,61.1,24900.0,54.5017,54.5196,54.4839,54.5017,24900.0
2013-07-17 14:40:00,61.12,61.12,60.95,61.03,24600.0,54.5196,54.5196,54.3679,54.4393,24600.0
2013-07-17 14:50:00,61.03,61.13,61.03,61.03,28800.0,54.4393,54.5285,54.4393,54.4393,28800.0
2013-07-17 15:00:00,61.07,61.36,61.05,61.36,163200.0,54.475,54.7336,54.4571,54.7336,163200.0
2013-07-17 15:10:00,61.34,61.35,61.11,61.14,46800.0,54.7158,54.7247,54.5106,54.5374,46800.0
2013-07-17 15:20:00,61.15,61.15,61.03,61.03,29700.0,54.5463,54.5463,54.4393,54.4393,29700.0
2013-07-17 15:30:00,61.03,61.1,60.99,61.04,85500.0,54.4393,54.5017,54.4036,54.4482,85500.0
2013-07-17 15:40:00,61.02,61.07,60.94,61.0,115200.0,54.4304,54.475,54.359,54.4125,115200.0
2013-07-17 15:50:00,61.01,61.12,60.96,61.03,197400.0,54.4214,54.5196,54.3768,54.4393,197400.0
2013-07-18 09:30:00,55.13,57.61,54.54,57.47,2784300.0,49.1764,51.3886,48.6501,51.2637,2784300.0
2013-07-18 09:40:00,57.43,57.5,56.22,56.33,1150800.0,51.228,51.2905,50.1487,50.2468,1150800.0
2013-07-18 09:50:00,56.34,56.43,55.85,56.36,819600.0,50.2558,50.336,49.8187,50.2736,819600.0
2013-07-18 10:00:00,56.34,56.42,55.67,55.86,735600.0,50.2558,50.3271,49.6581,49.8276,735600.0
2013-07-18 10:10:00,55.82,55.95,55.33,55.56,1103100.0,49.7919,49.9079,49.3548,49.56,1103100.0
2013-07-18 10:20:00,55.56,56.52,55.48,56.14,610500.0,49.56,50.4163,49.4886,50.0774,610500.0
2013-07-18 10:30:00,56.17,56.33,55.98,56.31,575700.0,50.1041,50.2468,49.9346,50.229,575700.0
2013-07-18 10:40:00,56.32,57.21,56.28,57.07,938700.0,50.2379,51.0318,50.2022,50.9069,938700.0
2013-07-18 10:50:00,57.04,57.13,56.73,56.73,553200.0,50.8802,50.9604,50.6036,50.6036,553200.0
2013-07-18 11:00:00,56.76,56.9,56.49,56.8,282300.0,50.6304,50.7553,50.3896,50.6661,282300.0
2013-07-18 11:10:00,56.85,57.16,56.83,57.0,172200.0,50.7107,50.9872,50.6928,50.8445,172200.0
2013-07-18 11:20:00,57.02,57.05,56.73,56.8,126900.0,50.8623,50.8891,50.6036,50.6661,126900.0
2013-07-18 11:30:00,56.87,56.96,56.67,56.8,211500.0,50.7285,50.8088,50.5501,50.6661,211500.0
2013-07-18 11:40:00,56.84,56.84,56.33,56.41,181200.0,50.7018,50.7018,50.2468,50.3182,181200.0
2013-07-18 11:50:00,56.4,56.42,56.0,56.33,405600.0,50.3093,50.3271,49.9525,50.2468,405600.0
2013-07-18 12:00:00,56.34,56.39,56.03,56.19,200100.0,50.2558,50.3004,49.9792,50.122,200100.0
2013-07-18 12:10:00,56.19,56.33,56.03,56.3,148500.0,50.122,50.2468,49.9792,50.2201,148500.0
2013-07-18 12:20:00,56.27,56.47,56.25,56.44,139800.0,50.1933,50.3717,50.1755,50.345,139800.0
2013-07-18 12:30:00,56.44,56.82,56.43,56.78,201600.0,50.345,50.6839,50.336,50.6482,201600.0
2013-07-18 12:40:00,56.76,56.91,56.63,56.91,135600.0,50.6304,50.7642,50.5144,50.7642,135600.0
2013-07-18 12:50:00,56.92,57.06,56.75,57.05,332100.0,50.7731,50.898,50.6215,50.8891,332100.0
2013-07-18 13:00:00,57.01,57.15,56.86,57.0,364800.0,50.8534,50.9783,50.7196,50.8445,364800.0
2013-07-18 13:10:00,57.0,57.0,56.77,56.78,146700.0,50.8445,50.8445,50.6393,50.6482,146700.0
2013-07-18 13:20:00,56.79,56.86,56.69,56.78,105300.0,50.6572,50.7196,50.568,50.6482,105300.0
2013-07-18 13:30:00,56.78,56.83,56.71,56.74,162900.0,50.6482,50.6928,50.5858,50.6126,162900.0
2013-07-18 13:40:00,56.74,56.76,56.63,56.69,98100.0,50.6126,50.6304,50.5144,50.568,98100.0
2013-07-18 13:50:00,56.71,56.71,56.51,56.53,190500.0,50.5858,50.5858,50.4074,50.4252,190500.0
2013-07-18 14:00:00,56.56,56.65,56.52,56.56,106500.0,50.452,50.5323,50.4163,50.452,106500.0
2013-07-18 14:10:00,56.55,56.56,56.39,56.4,159900.0,50.4431,50.452,50.3004,50.3093,159900.0
2013-07-18 14:20:00,56.37,56.79,56.33,56.63,166800.0,50.2825,50.6572,50.2468,50.5144,166800.0
2013-07-18 14:30:00,56.62,56.75,56.5,56.52,196200.0,50.5055,50.6215,50.3985,50.4163,196200.0
2013-07-18 14:40:00,56.52,56.52,56.33,56.44,252600.0,50.4163,50.4163,50.2468,50.345,252600.0
2013-07-18 14:50:00,56.43,56.44,56.22,56.24,206100.0,50.336,50.345,50.1487,50.1666,206100.0
2013-07-18 15:00:00,56.24,56.31,56.18,56.23,319800.0,50.1666,50.229,50.113,50.1576,319800.0
2013-07-18 15:10:00,56.23,56.33,56.17,56.32,237900.0,50.1576,50.2468,50.1041,50.2379,237900.0
2013-07-18 15:20:00,56.32,56.41,56.27,56.27,174600.0,50.2379,50.3182,50.1933,50.1933,174600.0
2013-07-18 15:30:00,56.27,56.28,55.8,55.85,513000.0,50.1933,50.2022,49.7741,49.8187,513000.0
2013-07-18 15:40:00,55.85,55.99,55.67,55.88,592200.0,49.8187,49.9435,49.6581,49.8454,592200.0
2013-07-18 15:50:00,55.88,56.12,55.67,55.96,589500.0,49.8454,50.0595,49.6581,49.9168,589500.0
2013-07-19 09:30:00,56.12,56.37,56.02,56.31,339900.0,50.0595,50.2825,49.9703,50.229,339900.0
2013-07-19 09:40:00,56.3,56.59,56.09,56.37,242400.0,50.2201,50.4788,50.0328,50.2825,242400.0
2013-07-19 09:50:00,56.37,56.8,56.33,56.68,167700.0,50.2825,50.6661,50.2468,50.559,167700.0
2013-07-19 10:00:00,56.74,57.08,56.69,57.08,176100.0,50.6126,50.9158,50.568,50.9158,176100.0
2013-07-19 10:10:00,57.07,57.5,56.91,56.93,217500.0,50.9069,51.2905,50.7642,50.782,217500.0
2013-07-19 10:20:00,56.91,57.13,56.91,57.12,109800.0,50.7642,50.9604,50.7642,50.9515,109800.0
2013-07-19 10:30:00,57.15,57.28,56.95,57.2,145500.0,50.9783,51.0942,50.7999,51.0229,145500.0
2013-07-19 10:40:00,57.2,57.37,57.16,57.34,98400.0,51.0229,51.1745,50.9872,51.1478,98400.0
2013-07-19 10:50:00,57.35,57.35,57.08,57.08,109500.0,51.1567,51.1567,50.9158,50.9158,109500.0
2013-07-19 11:00:00,57.07,57.07,56.69,56.79,156300.0,50.9069,50.9069,50.568,50.6572,156300.0
2013-07-19 11:10:00,56.77,56.93,56.77,56.88,91200.0,50.6393,50.782,50.6393,50.7374,91200.0
2013-07-19 11:20:00,56.89,56.91,56.8,56.87,61500.0,50.7464,50.7642,50.6661,50.7285,61500.0
2013-07-19 11:30:00,56.87,57.15,56.85,57.12,105000.0,50.7285,50.9783,50.7107,50.9515,105000.0
2013-07-19 11:40:00,57.05,57.06,56.71,56.88,173700.0,50.8891,50.898,50.5858,50.7374,173700.0
2013-07-19 11:50:00,56.88,56.89,56.67,56.71,59400.0,50.7374,50.7464,50.5501,50.5858,59400.0
2013-07-19 12:00:00,56.73,56.92,56.71,56.92,49500.0,50.6036,50.7731,50.5858,50.7731,49500.0
2013-07-19 12:10:00,56.89,56.95,56.8,56.87,74400.0,50.7464,50.7999,50.6661,50.7285,74400.0
2013-07-19 12:20:00,56.85,57.16,56.85,57.09,71100.0,50.7107,50.9872,50.7107,50.9248,71100.0
2013-07-19 12:30:00,57.05,57.07,56.84,56.89,30600.0,50.8891,50.9069,50.7018,50.7464,30600.0
2013-07-19 12:40:00,56.93,56.95,56.86,56.86,26700.0,50.782,50.7999,50.7196,50.7196,26700.0
2013-07-19 12:50:00,56.87,57.02,56.87,56.99,23100.0,50.7285,50.8623,50.7285,50.8356,23100.0
2013-07-19 13:00:00,56.99,57.25,56.99,57.25,80400.0,50.8356,51.0675,50.8356,51.0675,80400.0
2013-07-19 13:10:00,57.27,57.55,57.24,57.36,95700.0,51.0853,51.3351,51.0586,51.1656,95700.0
2013-07-19 13:20:00,57.38,57.38,57.25,57.29,54300.0,51.1834,51.1834,51.0675,51.1032,54300.0
2013-07-19 13:30:00,57.29,57.39,57.21,57.37,40800.0,51.1032,51.1924,51.0318,51.1745,40800.0
2013-07-19 13:40:00,57.34,57.35,57.17,57.17,43500.0,51.1478,51.1567,50.9961,50.9961,43500.0
2013-07-19 13:50:00,57.14,57.24,57.1,57.19,33300.0,50.9694,51.0586,50.9337,51.014,33300.0
2013-07-19 14:00:00,57.19,57.35,57.16,57.34,41100.0,51.014,51.1567,50.9872,51.1478,41100.0
2013-07-19 14:10:00,57.33,57.36,57.3,57.35,56700.0,51.1388,51.1656,51.1121,51.1567,56700.0
2013-07-19 14:20:00,57.35,57.42,57.31,57.32,46800.0,51.1567,51.2191,51.121,51.1299,46800.0
2013-07-19 14:30:00,57.33,57.42,57.31,57.42,42900.0,51.1388,51.2191,51.121,51.2191,42900.0
2013-07-19 14:40:00,57.41,57.45,57.4,57.45,57000.0,51.2102,51.2459,51.2013,51.2459,57000.0
2013-07-19 14:50:00,57.43,57.57,57.39,57.56,97800.0,51.228,51.3529,51.1924,51.344,97800.0
2013-07-19 15:00:00,57.56,57.69,57.52,57.68,85200.0,51.344,51.46,51.3083,51.451,85200.0
2013-07-19 15:10:00,57.68,57.73,57.66,57.66,80400.0,51.451,51.4956,51.4332,51.4332,80400.0
2013-07-19 15:20:00,57.66,57.68,57.56,57.57,77700.0,51.4332,51.451,51.344,51.3529,77700.0
2013-07-19 15:30:00,57.56,57.57,57.5,57.52,99300.0,51.344,51.3529,51.2905,51.3083,99300.0
2013-07-19 15:40:00,57.53,57.76,57.52,57.68,168000.0,51.3172,51.5224,51.3083,51.451,168000.0
2013-07-19 15:50:00,57.68,57.71,57.59,57.66,359100.0,51.451,51.4778,51.3708,51.4332,359100.0
2013-07-22 09:30:00,57.34,57.83,57.34,57.59,118200.0,51.1478,51.5848,51.1478,51.3708,118200.0
2013-07-22 09:40:00,57.56,57.58,57.37,57.55,174900.0,51.344,51.3618,51.1745,51.3351,174900.0
2013-07-22 09:50:00,57.49,57.54,56.97,57.25,145200.0,51.2816,51.3262,50.8177,51.0675,145200.0
2013-07-22 10:00:00,57.18,57.55,57.18,57.41,116400.0,51.005,51.3351,51.005,51.2102,116400.0
2013-07-22 10:10:00,57.41,57.62,57.35,57.43,117600.0,51.2102,51.3975,51.1567,51.228,117600.0
2013-07-22 10:20:00,57.43,57.43,57.09,57.18,84900.0,51.228,51.228,50.9248,51.005,84900.0
2013-07-22 10:30:00,57.16,57.2,57.06,57.06,79200.0,50.9872,51.0229,50.898,50.898,79200.0
2013-07-22 10:40:00,57.05,57.15,56.93,57.15,95100.0,50.8891,50.9783,50.782,50.9783,95100.0
2013-07-22 10:50:00,57.14,57.18,57.05,57.07,54300.0,50.9694,51.005,50.8891,50.9069,54300.0
2013-07-22 11:00:00,57.07,57.39,57.07,57.39,191100.0,50.9069,51.1924,50.9069,51.1924,191100.0
2013-07-22 11:10:00,57.38,57.44,57.28,57.33,48000.0,51.1834,51.237,51.0942,51.1388,48000.0
2013-07-22 11:20:00,57.31,57.52,57.27,57.51,29400.0,51.121,51.3083,51.0853,51.2994,29400.0
2013-07-22 11:30:00,57.5,57.52,57.32,57.44,27000.0,51.2905,51.3083,51.1299,51.237,27000.0
2013-07-22 11:40:00,57.44,57.46,57.29,57.29,44700.0,51.237,51.2548,51.1032,51.1032,44700.0
2013-07-22 11:50:00,57.31,57.36,57.29,57.36,29400.0,51.121,51.1656,51.1032,51.1656,29400.0
2013-07-22 12:00:00,57.36,57.36,57.2,57.2,61200.0,51.1656,51.1656,51.0229,51.0229,61200.0
2013-07-22 12:10:00,57.17,57.28,57.11,57.25,38700.0,50.9961,51.0942,50.9426,51.0675,38700.0
2013-07-22 12:20:00,57.24,57.26,57.07,57.08,64200.0,51.0586,51.0764,50.9069,50.9158,64200.0
2013-07-22 12:30:00,57.08,57.1,57.05,57.05,15600.0,50.9158,50.9337,50.8891,50.8891,15600.0
2013-07-22 12:40:00,57.05,57.1,57.01,57.07,36600.0,50.8891,50.9337,50.8534,50.9069,36600.0
2013-07-22 12:50:00,57.07,57.1,57.02,57.03,26700.0,50.9069,50.9337,50.8623,50.8712,26700.0
2013-07-22 13:00:00,57.03,57.09,57.02,57.05,27300.0,50.8712,50.9248,50.8623,50.8891,27300.0
2013-07-22 13:10:00,57.06,57.06,57.01,57.03,29100.0,50.898,50.898,50.8534,50.8712,29100.0
2013-07-22 13:20:00,57.03,57.03,56.9,56.92,48000.0,50.8712,50.8712,50.7553,50.7731,48000.0
2013-07-22 13:30:00,56.93,56.93,56.81,56.84,22200.0,50.782,50.782,50.675,50.7018,22200.0
2013-07-22 13:40:00,56.81,56.88,56.77,56.8,34500.0,50.675,50.7374,50.6393,50.6661,34500.0
2013-07-22 13:50:00,56.82,56.93,56.82,56.89,30900.0,50.6839,50.782,50.6839,50.7464,30900.0
2013-07-22 14:00:00,56.89,56.93,56.83,56.91,42600.0,50.7464,50.782,50.6928,50.7642,42600.0
2013-07-22 14:10:00,56.92,57.03,56.89,56.98,30000.0,50.7731,50.8712,50.7464,50.8266,30000.0
2013-07-22 14:20:00,57.0,57.19,56.96,57.12,135300.0,50.8445,51.014,50.8088,50.9515,135300.0
2013-07-22 14:30:00,57.13,57.2,57.09,57.19,59700.0,50.9604,51.0229,50.9248,51.014,59700.0
2013-07-22 14:40:00,57.2,57.23,57.15,57.15,48900.0,51.0229,51.0496,50.9783,50.9783,48900.0
2013-07-22 14:50:00,57.17,57.27,57.17,57.23,31800.0,50.9961,51.0853,50.9961,51.0496,31800.0
2013-07-22 15:00:00,57.22,57.24,57.1,57.19,42900.0,51.0407,51.0586,50.9337,51.014,42900.0
2013-07-22 15:10:00,57.18,57.2,57.14,57.2,45300.0,51.005,51.0229,50.9694,51.0229,45300.0
2013-07-22 15:20:00,57.2,57.3,57.17,57.3,58800.0,51.0229,51.1121,50.9961,51.1121,58800.0
2013-07-22 15:30:00,57.29,57.33,57.2,57.2,78600.0,51.1032,51.1388,51.0229,51.0229,78600.0
2013-07-22 15:40:00,57.21,57.28,57.13,57.14,83400.0,51.0318,51.0942,50.9604,50.9694,83400.0
2013-07-22 15:50:00,57.14,57.22,57.12,57.2,159900.0,50.9694,51.0407,50.9515,51.0229,159900.0
2013-07-23 09:30:00,57.18,57.57,57.08,57.15,66600.0,51.005,51.3529,50.9158,50.9783,66600.0
2013-07-23 09:40:00,57.14,57.4,57.14,57.34,52500.0,50.9694,51.2013,50.9694,51.1478,52500.0
2013-07-23 09:50:00,57.34,57.45,57.21,57.32,81600.0,51.1478,51.2459,51.0318,51.1299,81600.0
2013-07-23 10:00:00,57.3,57.31,57.2,57.3,74700.0,51.1121,51.121,51.0229,51.1121,74700.0
2013-07-23 10:10:00,57.28,57.3,57.08,57.14,61800.0,51.0942,51.1121,50.9158,50.9694,61800.0
2013-07-23 10:20:00,57.17,57.17,56.97,57.03,79800.0,50.9961,50.9961,50.8177,50.8712,79800.0
2013-07-23 10:30:00,57.08,57.08,56.83,56.84,49200.0,50.9158,50.9158,50.6928,50.7018,49200.0
2013-07-23 10:40:00,56.83,56.93,56.83,56.86,56400.0,50.6928,50.782,50.6928,50.7196,56400.0
2013-07-23 10:50:00,56.85,56.94,56.69,56.69,116700.0,50.7107,50.791,50.568,50.568,116700.0
2013-07-23 11:00:00,56.72,56.72,56.47,56.67,150600.0,50.5947,50.5947,50.3717,50.5501,150600.0
2013-07-23 11:10:00,56.67,56.67,56.53,56.53,63900.0,50.5501,50.5501,50.4252,50.4252,63900.0
2013-07-23 11:20:00,56.54,56.65,56.43,56.43,72000.0,50.4342,50.5323,50.336,50.336,72000.0
2013-07-23 11:30:00,56.47,56.51,56.4,56.49,77100.0,50.3717,50.4074,50.3093,50.3896,77100.0
2013-07-23 11:40:00,56.5,56.52,56.38,56.48,60300.0,50.3985,50.4163,50.2914,50.3806,60300.0
2013-07-23 11:50:00,56.49,56.52,56.44,56.52,73500.0,50.3896,50.4163,50.345,50.4163,73500.0
2013-07-23 12:00:00,56.53,56.63,56.46,56.61,185100.0,50.4252,50.5144,50.3628,50.4966,185100.0
2013-07-23 12:10:00,56.62,56.62,56.56,56.59,88500.0,50.5055,50.5055,50.452,50.4788,88500.0
2013-07-23 12:20:00,56.59,56.62,56.57,56.57,61200.0,50.4788,50.5055,50.4609,50.4609,61200.0
2013-07-23 12:30:00,56.57,56.62,56.56,56.6,69900.0,50.4609,50.5055,50.452,50.4877,69900.0
2013-07-23 12:40:00,56.6,56.61,56.53,56.55,33300.0,50.4877,50.4966,50.4252,50.4431,33300.0
2013-07-23 12:50:00,56.55,56.61,56.53,56.56,45600.0,50.4431,50.4966,50.4252,50.452,45600.0
2013-07-23 13:00:00,56.58,56.62,56.55,56.58,39900.0,50.4698,50.5055,50.4431,50.4698,39900.0
2013-07-23 13:10:00,56.56,56.61,56.54,56.54,45000.0,50.452,50.4966,50.4342,50.4342,45000.0
2013-07-23 13:20:00,56.52,56.58,56.5,56.52,46200.0,50.4163,50.4698,50.3985,50.4163,46200.0
2013-07-23 13:30:00,56.52,56.61,56.5,56.59,43500.0,50.4163,50.4966,50.3985,50.4788,43500.0
2013-07-23 13:40:00,56.6,56.6,56.52,56.53,45000.0,50.4877,50.4877,50.4163,50.4252,45000.0
2013-07-23 13:50:00,56.55,56.6,56.54,56.58,36300.0,50.4431,50.4877,50.4342,50.4698,36300.0
2013-07-23 14:00:00,56.58,56.7,56.58,56.66,42300.0,50.4698,50.5769,50.4698,50.5412,42300.0
2013-07-23 14:10:00,56.66,56.77,56.65,56.76,44100.0,50.5412,50.6393,50.5323,50.6304,44100.0
2013-07-23 14:20:00,56.77,56.92,56.77,56.89,72900.0,50.6393,50.7731,50.6393,50.7464,72900.0
2013-07-23 14:30:00,56.85,56.92,56.85,56.92,35700.0,50.7107,50.7731,50.7107,50.7731,35700.0
2013-07-23 14:40:00,56.94,57.02,56.91,56.98,96600.0,50.791,50.8623,50.7642,50.8266,96600.0
2013-07-23 14:50:00,56.98,57.07,56.97,57.04,45000.0,50.8266,50.9069,50.8177,50.8802,45000.0
2013-07-23 15:00:00,57.04,57.09,56.98,57.06,64500.0,50.8802,50.9248,50.8266,50.898,64500.0
2013-07-23 15:10:00,57.06,57.15,57.05,57.14,79200.0,50.898,50.9783,50.8891,50.9694,79200.0
2013-07-23 15:20:00,57.14,57.21,57.14,57.19,96900.0,50.9694,51.0318,50.9694,51.014,96900.0
2013-07-23 15:30:00,57.19,57.21,57.13,57.18,236400.0,51.014,51.0318,50.9604,51.005,236400.0
2013-07-23 15:40:00,57.18,57.35,57.15,57.32,271200.0,51.005,51.1567,50.9783,51.1299,271200.0
2013-07-23 15:50:00,57.32,57.37,57.25,57.27,325800.0,51.1299,51.1745,51.0675,51.0853,325800.0
2013-07-24 09:30:00,57.34,57.52,57.24,57.25,106200.0,51.1478,51.3083,51.0586,51.0675,106200.0
2013-07-24 09:40:00,57.21,57.22,56.83,56.99,110700.0,51.0318,51.0407,50.6928,50.8356,110700.0
2013-07-24 09:50:00,56.97,57.06,56.83,56.85,75000.0,50.8177,50.898,50.6928,50.7107,75000.0
2013-07-24 10:00:00,56.85,57.16,56.79,57.16,129600.0,50.7107,50.9872,50.6572,50.9872,129600.0
2013-07-24 10:10:00,57.16,57.29,57.04,57.17,148200.0,50.9872,51.1032,50.8802,50.9961,148200.0
2013-07-24 10:20:00,57.17,57.26,57.11,57.26,71700.0,50.9961,51.0764,50.9426,51.0764,71700.0
2013-07-24 10:30:00,57.24,57.26,57.11,57.23,67200.0,51.0586,51.0764,50.9426,51.0496,67200.0
2013-07-24 10:40:00,57.22,57.39,57.22,57.35,61500.0,51.0407,51.1924,51.0407,51.1567,61500.0
2013-07-24 10:50:00,57.36,57.64,57.36,57.55,110100.0,51.1656,51.4154,51.1656,51.3351,110100.0
2013-07-24 11:00:00,57.56,57.61,57.48,57.55,98100.0,51.344,51.3886,51.2726,51.3351,98100.0
2013-07-24 11:10:00,57.53,57.76,57.5,57.65,54600.0,51.3172,51.5224,51.2905,51.4243,54600.0
2013-07-24 11:20:00,57.63,57.71,57.37,57.4,75900.0,51.4064,51.4778,51.1745,51.2013,75900.0
2013-07-24 11:30:00,57.39,57.75,57.39,57.75,60300.0,51.1924,51.5135,51.1924,51.5135,60300.0
2013-07-24 11:40:00,57.75,57.83,57.7,57.82,48900.0,51.5135,51.5848,51.4689,51.5759,48900.0
2013-07-24 11:50:00,57.82,57.85,57.72,57.78,61800.0,51.5759,51.6027,51.4867,51.5402,61800.0
2013-07-24 12:00:00,57.77,57.79,57.68,57.68,46800.0,51.5313,51.5492,51.451,51.451,46800.0
2013-07-24 12:10:00,57.7,57.72,57.49,57.56,53400.0,51.4689,51.4867,51.2816,51.344,53400.0
2013-07-24 12:20:00,57.52,57.59,57.47,57.56,77100.0,51.3083,51.3708,51.2637,51.344,77100.0
2013-07-24 12:30:00,57.56,57.56,57.4,57.43,55200.0,51.344,51.344,51.2013,51.228,55200.0
2013-07-24 12:40:00,57.4,57.45,57.35,57.42,34200.0,51.2013,51.2459,51.1567,51.2191,34200.0
2013-07-24 12:50:00,57.43,57.46,57.37,57.39,39000.0,51.228,51.2548,51.1745,51.1924,39000.0
2013-07-24 13:00:00,57.38,57.4,57.22,57.22,56100.0,51.1834,51.2013,51.0407,51.0407,56100.0
2013-07-24 13:10:00,57.26,57.37,57.26,57.35,52200.0,51.0764,51.1745,51.0764,51.1567,52200.0
2013-07-24 13:20:00,57.35,57.36,57.22,57.33,57300.0,51.1567,51.1656,51.0407,51.1388,57300.0
2013-07-24 13:30:00,57.34,57.37,57.22,57.32,52500.0,51.1478,51.1745,51.0407,51.1299,52500.0
2013-07-24 13:40:00,57.32,57.36,57.25,57.32,58200.0,51.1299,51.1656,51.0675,51.1299,58200.0
2013-07-24 13:50:00,57.32,57.34,57.25,57.31,65100.0,51.1299,51.1478,51.0675,51.121,65100.0
2013-07-24 14:00:00,57.3,57.33,57.21,57.27,53100.0,51.1121,51.1388,51.0318,51.0853,53100.0
2013-07-24 14:10:00,57.27,57.32,57.23,57.31,64200.0,51.0853,51.1299,51.0496,51.121,64200.0
2013-07-24 14:20:00,57.31,57.38,57.31,57.33,74400.0,51.121,51.1834,51.121,51.1388,74400.0
2013-07-24 14:30:00,57.33,57.36,57.17,57.35,134700.0,51.1388,51.1656,50.9961,51.1567,134700.0
2013-07-24 14:40:00,57.34,57.38,57.28,57.38,61500.0,51.1478,51.1834,51.0942,51.1834,61500.0
2013-07-24 14:50:00,57.38,57.47,57.35,57.46,77100.0,51.1834,51.2637,51.1567,51.2548,77100.0
2013-07-24 15:00:00,57.46,57.47,57.35,57.39,75600.0,51.2548,51.2637,51.1567,51.1924,75600.0
2013-07-24 15:10:00,57.39,57.4,57.29,57.29,88500.0,51.1924,51.2013,51.1032,51.1032,88500.0
2013-07-24 15:20:00,57.27,57.4,57.27,57.35,88200.0,51.0853,51.2013,51.0853,51.1567,88200.0
2013-07-24 15:30:00,57.36,57.39,57.33,57.35,109200.0,51.1656,51.1924,51.1388,51.1567,109200.0
2013-07-24 15:40:00,57.35,57.42,57.32,57.34,156000.0,51.1567,51.2191,51.1299,51.1478,156000.0
2013-07-24 15:50:00,57.33,57.36,57.23,57.34,249600.0,51.1388,51.1656,51.0496,51.1478,249600.0
2013-07-25 09:30:00,57.09,58.13,57.09,57.71,181200.0,50.9248,51.8524,50.9248,51.4778,181200.0
2013-07-25 09:40:00,57.68,57.72,57.2,57.2,237900.0,51.451,51.4867,51.0229,51.0229,237900.0
2013-07-25 09:50:00,57.19,57.5,57.19,57.22,116100.0,51.014,51.2905,51.014,51.0407,116100.0
2013-07-25 10:00:00,57.22,57.41,57.14,57.19,172800.0,51.0407,51.2102,50.9694,51.014,172800.0
2013-07-25 10:10:00,57.17,57.27,57.02,57.16,84900.0,50.9961,51.0853,50.8623,50.9872,84900.0
2013-07-25 10:20:00,57.16,57.21,56.95,57.18,65100.0,50.9872,51.0318,50.7999,51.005,65100.0
2013-07-25 10:30:00,57.16,57.18,57.02,57.04,61500.0,50.9872,51.005,50.8623,50.8802,61500.0
2013-07-25 10:40:00,57.01,57.37,56.94,57.26,149100.0,50.8534,51.1745,50.791,51.0764,149100.0
2013-07-25 10:50:00,57.26,57.41,57.23,57.35,111300.0,51.0764,51.2102,51.0496,51.1567,111300.0
2013-07-25 11:00:00,57.36,57.66,57.36,57.66,89100.0,51.1656,51.4332,51.1656,51.4332,89100.0
2013-07-25 11:10:00,57.63,57.67,57.46,57.46,76500.0,51.4064,51.4421,51.2548,51.2548,76500.0
2013-07-25 11:20:00,57.49,57.71,57.47,57.65,96300.0,51.2816,51.4778,51.2637,51.4243,96300.0
2013-07-25 11:30:00,57.63,57.67,57.52,57.55,111000.0,51.4064,51.4421,51.3083,51.3351,111000.0
2013-07-25 11:40:00,57.57,57.64,57.52,57.57,49800.0,51.3529,51.4154,51.3083,51.3529,49800.0
2013-07-25 11:50:00,57.57,57.57,57.44,57.47,80400.0,51.3529,51.3529,51.237,51.2637,80400.0
2013-07-25 12:00:00,57.47,57.49,57.25,57.25,69600.0,51.2637,51.2816,51.0675,51.0675,69600.0
2013-07-25 12:10:00,57.29,57.42,57.24,57.34,122100.0,51.1032,51.2191,51.0586,51.1478,122100.0
2013-07-25 12:20:00,57.36,57.41,57.33,57.41,54000.0,51.1656,51.2102,51.1388,51.2102,54000.0
2013-07-25 12:30:00,57.42,57.47,57.4,57.41,66600.0,51.2191,51.2637,51.2013,51.2102,66600.0
2013-07-25 12:40:00,57.41,57.46,57.37,57.45,72300.0,51.2102,51.2548,51.1745,51.2459,72300.0
2013-07-25 12:50:00,57.45,57.59,57.42,57.59,71400.0,51.2459,51.3708,51.2191,51.3708,71400.0
2013-07-25 13:00:00,57.59,57.62,57.52,57.52,28200.0,51.3708,51.3975,51.3083,51.3083,28200.0
2013-07-25 13:10:00,57.56,57.56,57.36,57.42,45600.0,51.344,51.344,51.1656,51.2191,45600.0
2013-07-25 13:20:00,57.41,57.54,57.38,57.51,48900.0,51.2102,51.3262,51.1834,51.2994,48900.0
2013-07-25 13:30:00,57.52,57.58,57.45,57.5,47100.0,51.3083,51.3618,51.2459,51.2905,47100.0
2013-07-25 13:40:00,57.48,57.6,57.48,57.59,38400.0,51.2726,51.3797,51.2726,51.3708,38400.0
2013-07-25 13:50:00,57.61,57.65,57.58,57.63,49800.0,51.3886,51.4243,51.3618,51.4064,49800.0
2013-07-25 14:00:00,57.64,57.73,57.62,57.66,66000.0,51.4154,51.4956,51.3975,51.4332,66000.0
2013-07-25 14:10:00,57.68,57.68,57.56,57.59,53100.0,51.451,51.451,51.344,51.3708,53100.0
2013-07-25 14:20:00,57.59,57.68,57.56,57.58,78000.0,51.3708,51.451,51.344,51.3618,78000.0
2013-07-25 14:30:00,57.6,57.68,57.57,57.63,48900.0,51.3797,51.451,51.3529,51.4064,48900.0
2013-07-25 14:40:00,57.65,57.73,57.55,57.55,74100.0,51.4243,51.4956,51.3351,51.3351,74100.0
2013-07-25 14:50:00,57.53,57.61,57.44,57.45,61500.0,51.3172,51.3886,51.237,51.2459,61500.0
2013-07-25 15:00:00,57.48,57.67,57.45,57.61,96600.0,51.2726,51.4421,51.2459,51.3886,96600.0
2013-07-25 15:10:00,57.64,57.67,57.57,57.6,61500.0,51.4154,51.4421,51.3529,51.3797,61500.0
2013-07-25 15:20:00,57.62,57.69,57.55,57.55,127500.0,51.3975,51.46,51.3351,51.3351,127500.0
2013-07-25 15:30:00,57.54,57.67,57.49,57.65,253200.0,51.3262,51.4421,51.2816,51.4243,253200.0
2013-07-25 15:40:00,57.63,57.65,57.51,57.55,293700.0,51.4064,51.4243,51.2994,51.3351,293700.0
2013-07-25 15:50:00,57.55,57.71,57.53,57.67,305100.0,51.3351,51.4778,51.3172,51.4421,305100.0
2013-07-26 09:30:00,57.39,57.67,57.12,57.5,83400.0,51.1924,51.4421,50.9515,51.2905,83400.0
2013-07-26 09:40:00,57.55,57.67,57.39,57.39,121500.0,51.3351,51.4421,51.1924,51.1924,121500.0
2013-07-26 09:50:00,57.4,57.62,57.34,57.62,48300.0,51.2013,51.3975,51.1478,51.3975,48300.0
2013-07-26 10:00:00,57.62,57.62,57.44,57.53,156000.0,51.3975,51.3975,51.237,51.3172,156000.0
2013-07-26 10:10:00,57.49,57.66,57.45,57.62,154200.0,51.2816,51.4332,51.2459,51.3975,154200.0
2013-07-26 10:20:00,57.64,57.83,57.47,57.51,89100.0,51.4154,51.5848,51.2637,51.2994,89100.0
2013-07-26 10:30:00,57.51,57.6,57.45,57.51,65700.0,51.2994,51.3797,51.2459,51.2994,65700.0
2013-07-26 10:40:00,57.48,57.6,57.34,57.34,98400.0,51.2726,51.3797,51.1478,51.1478,98400.0
2013-07-26 10:50:00,57.33,57.34,57.07,57.1,54600.0,51.1388,51.1478,50.9069,50.9337,54600.0
2013-07-26 11:00:00,57.08,57.19,56.98,57.16,42300.0,50.9158,51.014,50.8266,50.9872,42300.0
2013-07-26 11:10:00,57.17,57.33,57.15,57.28,38100.0,50.9961,51.1388,50.9783,51.0942,38100.0
2013-07-26 11:20:00,57.27,57.32,57.18,57.27,40200.0,51.0853,51.1299,51.005,51.0853,40200.0
2013-07-26 11:30:00,57.24,57.34,57.24,57.26,67500.0,51.0586,51.1478,51.0586,51.0764,67500.0
2013-07-26 11:40:00,57.31,57.4,57.28,57.36,36900.0,51.121,51.2013,51.0942,51.1656,36900.0
2013-07-26 11:50:00,57.37,57.37,57.27,57.33,22200.0,51.1745,51.1745,51.0853,51.1388,22200.0
2013-07-26 12:00:00,57.35,57.46,57.3,57.46,46800.0,51.1567,51.2548,51.1121,51.2548,46800.0
2013-07-26 12:10:00,57.42,57.53,57.35,57.36,19200.0,51.2191,51.3172,51.1567,51.1656,19200.0
2013-07-26 12:20:00,57.4,57.4,57.33,57.37,15300.0,51.2013,51.2013,51.1388,51.1745,15300.0
2013-07-26 12:30:00,57.38,57.54,57.36,57.43,41400.0,51.1834,51.3262,51.1656,51.228,41400.0
2013-07-26 12:40:00,57.44,57.53,57.36,57.36,48000.0,51.237,51.3172,51.1656,51.1656,48000.0
2013-07-26 12:50:00,57.37,57.4,57.3,57.34,34800.0,51.1745,51.2013,51.1121,51.1478,34800.0
2013-07-26 13:00:00,57.34,57.45,57.28,57.42,28800.0,51.1478,51.2459,51.0942,51.2191,28800.0
2013-07-26 13:10:00,57.42,57.48,57.38,57.47,22500.0,51.2191,51.2726,51.1834,51.2637,22500.0
2013-07-26 13:20:00,57.48,57.56,57.46,57.53,13200.0,51.2726,51.344,51.2548,51.3172,13200.0
2013-07-26 13:30:00,57.53,57.53,57.45,57.45,19800.0,51.3172,51.3172,51.2459,51.2459,19800.0
2013-07-26 13:40:00,57.45,57.58,57.45,57.55,15900.0,51.2459,51.3618,51.2459,51.3351,15900.0
2013-07-26 13:50:00,57.57,57.58,57.51,57.51,42300.0,51.3529,51.3618,51.2994,51.2994,42300.0
2013-07-26 14:00:00,57.52,57.63,57.52,57.62,29700.0,51.3083,51.4064,51.3083,51.3975,29700.0
2013-07-26 14:10:00,57.62,57.71,57.62,57.68,40500.0,51.3975,51.4778,51.3975,51.451,40500.0
2013-07-26 14:20:00,57.71,57.72,57.53,57.55,33900.0,51.4778,51.4867,51.3172,51.3351,33900.0
2013-07-26 14:30:00,57.55,57.55,57.48,57.5,29400.0,51.3351,51.3351,51.2726,51.2905,29400.0
2013-07-26 14:40:00,57.52,57.57,57.49,57.56,35400.0,51.3083,51.3529,51.2816,51.344,35400.0
2013-07-26 14:50:00,57.54,57.68,57.54,57.67,46800.0,51.3262,51.451,51.3262,51.4421,46800.0
2013-07-26 15:00:00,57.68,57.72,57.65,57.69,52500.0,51.451,51.4867,51.4243,51.46,52500.0
2013-07-26 15:10:00,57.71,57.83,57.69,57.71,81600.0,51.4778,51.5848,51.46,51.4778,81600.0
2013-07-26 15:20:00,57.72,57.75,57.61,57.67,53100.0,51.4867,51.5135,51.3886,51.4421,53100.0
2013-07-26 15:30:00,57.67,57.68,57.58,57.63,58200.0,51.4421,51.451,51.3618,51.4064,58200.0
2013-07-26 15:40:00,57.64,57.69,57.57,57.64,60300.0,51.4154,51.46,51.3529,51.4154,60300.0
2013-07-26 15:50:00,57.63,57.66,57.57,57.61,132600.0,51.4064,51.4332,51.3529,51.3886,132600.0
2013-07-29 09:30:00,56.85,57.69,56.85,57.62,52500.0,50.7107,51.46,50.7107,51.3975,52500.0
2013-07-29 09:40:00,57.64,57.94,57.64,57.84,81000.0,51.4154,51.683,51.4154,51.5938,81000.0
2013-07-29 09:50:00,57.83,57.96,57.66,57.84,56400.0,51.5848,51.7008,51.4332,51.5938,56400.0
2013-07-29 10:00:00,57.82,57.88,57.68,57.7,49500.0,51.5759,51.6294,51.451,51.4689,49500.0
2013-07-29 10:10:00,57.68,57.68,57.45,57.49,75300.0,51.451,51.451,51.2459,51.2816,75300.0
2013-07-29 10:20:00,57.49,57.62,57.44,57.56,60000.0,51.2816,51.3975,51.237,51.344,60000.0
2013-07-29 10:30:00,57.55,57.56,57.4,57.52,27900.0,51.3351,51.344,51.2013,51.3083,27900.0
2013-07-29 10:40:00,57.53,57.58,57.46,57.57,24300.0,51.3172,51.3618,51.2548,51.3529,24300.0
2013-07-29 10:50:00,57.57,57.64,57.51,57.62,38700.0,51.3529,51.4154,51.2994,51.3975,38700.0
2013-07-29 11:00:00,57.56,57.63,57.46,57.5,22800.0,51.344,51.4064,51.2548,51.2905,22800.0
2013-07-29 11:10:00,57.56,57.56,57.39,57.41,51600.0,51.344,51.344,51.1924,51.2102,51600.0
2013-07-29 11:20:00,57.41,57.53,57.41,57.44,55800.0,51.2102,51.3172,51.2102,51.237,55800.0
2013-07-29 11:30:00,57.46,57.56,57.42,57.47,20400.0,51.2548,51.344,51.2191,51.2637,20400.0
2013-07-29 11:40:00,57.46,57.5,57.43,57.46,16800.0,51.2548,51.2905,51.228,51.2548,16800.0
2013-07-29 11:50:00,57.48,57.5,57.39,57.4,39000.0,51.2726,51.2905,51.1924,51.2013,39000.0
2013-07-29 12:00:00,57.41,57.49,57.41,57.49,19800.0,51.2102,51.2816,51.2102,51.2816,19800.0
2013-07-29 12:10:00,57.47,57.52,57.44,57.47,21600.0,51.2637,51.3083,51.237,51.2637,21600.0
2013-07-29 12:20:00,57.48,57.5,57.41,57.46,54900.0,51.2726,51.2905,51.2102,51.2548,54900.0
2013-07-29 12:30:00,57.49,57.51,57.44,57.45,33300.0,51.2816,51.2994,51.237,51.2459,33300.0
2013-07-29 12:40:00,57.47,57.64,57.46,57.61,50400.0,51.2637,51.4154,51.2548,51.3886,50400.0
2013-07-29 12:50:00,57.59,57.68,57.59,57.63,15600.0,51.3708,51.451,51.3708,51.4064,15600.0
2013-07-29 13:00:00,57.65,57.73,57.59,57.71,25800.0,51.4243,51.4956,51.3708,51.4778,25800.0
2013-07-29 13:10:00,57.7,57.8,57.68,57.76,25500.0,51.4689,51.5581,51.451,51.5224,25500.0
2013-07-29 13:20:00,57.77,57.77,57.64,57.68,31500.0,51.5313,51.5313,51.4154,51.451,31500.0
2013-07-29 13:30:00,57.68,57.77,57.62,57.73,65100.0,51.451,51.5313,51.3975,51.4956,65100.0
2013-07-29 13:40:00,57.76,57.79,57.66,57.77,24600.0,51.5224,51.5492,51.4332,51.5313,24600.0
2013-07-29 13:50:00,57.79,57.91,57.77,57.8,40200.0,51.5492,51.6562,51.5313,51.5581,40200.0
2013-07-29 14:00:00,57.78,57.92,57.78,57.83,30900.0,51.5402,51.6651,51.5402,51.5848,30900.0
2013-07-29 14:10:00,57.82,57.91,57.82,57.88,33300.0,51.5759,51.6562,51.5759,51.6294,33300.0
2013-07-29 14:20:00,57.88,57.95,57.86,57.95,26100.0,51.6294,51.6919,51.6116,51.6919,26100.0
2013-07-29 14:30:00,57.94,58.02,57.91,57.98,55800.0,51.683,51.7543,51.6562,51.7186,55800.0
2013-07-29 14:40:00,57.96,58.04,57.95,58.04,37800.0,51.7008,51.7722,51.6919,51.7722,37800.0
2013-07-29 14:50:00,58.04,58.07,58.01,58.03,47100.0,51.7722,51.7989,51.7454,51.7632,47100.0
2013-07-29 15:00:00,58.03,58.08,57.99,58.0,46800.0,51.7632,51.8078,51.7276,51.7365,46800.0
2013-07-29 15:10:00,58.01,58.08,58.01,58.08,38100.0,51.7454,51.8078,51.7454,51.8078,38100.0
2013-07-29 15:20:00,58.07,58.2,58.04,58.14,85800.0,51.7989,51.9149,51.7722,51.8614,85800.0
2013-07-29 15:30:00,58.16,58.19,58.12,58.14,88200.0,51.8792,51.906,51.8435,51.8614,88200.0
2013-07-29 15:40:00,58.14,58.19,58.07,58.13,120000.0,51.8614,51.906,51.7989,51.8524,120000.0
2013-07-29 15:50:00,58.13,58.14,58.04,58.11,219300.0,51.8524,51.8614,51.7722,51.8346,219300.0
2013-07-30 09:30:00,57.92,58.33,57.92,58.06,80100.0,51.6651,52.0308,51.6651,51.79,80100.0
2013-07-30 09:40:00,58.04,58.04,57.8,58.02,122400.0,51.7722,51.7722,51.5581,51.7543,122400.0
2013-07-30 09:50:00,58.08,58.19,58.06,58.13,22200.0,51.8078,51.906,51.79,51.8524,22200.0
2013-07-30 10:00:00,58.17,58.23,58.09,58.17,29400.0,51.8881,51.9416,51.8168,51.8881,29400.0
2013-07-30 10:10:00,58.22,58.33,58.11,58.25,65100.0,51.9327,52.0308,51.8346,51.9595,65100.0
2013-07-30 10:20:00,58.25,58.33,58.25,58.3,41100.0,51.9595,52.0308,51.9595,52.0041,41100.0
2013-07-30 10:30:00,58.32,58.33,58.24,58.26,26400.0,52.0219,52.0308,51.9506,51.9684,26400.0
2013-07-30 10:40:00,58.27,58.32,58.22,58.31,108600.0,51.9773,52.0219,51.9327,52.013,108600.0
2013-07-30 10:50:00,58.27,58.33,58.01,58.06,50100.0,51.9773,52.0308,51.7454,51.79,50100.0
2013-07-30 11:00:00,58.04,58.11,58.04,58.06,17400.0,51.7722,51.8346,51.7722,51.79,17400.0
2013-07-30 11:10:00,58.05,58.09,58.02,58.09,26400.0,51.7811,51.8168,51.7543,51.8168,26400.0
2013-07-30 11:20:00,58.1,58.18,58.07,58.17,17400.0,51.8257,51.897,51.7989,51.8881,17400.0
2013-07-30 11:30:00,58.17,58.23,58.12,58.2,29100.0,51.8881,51.9416,51.8435,51.9149,29100.0
2013-07-30 11:40:00,58.2,58.22,58.17,58.19,24000.0,51.9149,51.9327,51.8881,51.906,24000.0
2013-07-30 11:50:00,58.23,58.25,58.16,58.18,14700.0,51.9416,51.9595,51.8792,51.897,14700.0
2013-07-30 12:00:00,58.18,58.22,58.13,58.13,40200.0,51.897,51.9327,51.8524,51.8524,40200.0
2013-07-30 12:10:00,58.18,58.24,58.13,58.17,38400.0,51.897,51.9506,51.8524,51.8881,38400.0
2013-07-30 12:20:00,58.18,58.26,58.17,58.22,39900.0,51.897,51.9684,51.8881,51.9327,39900.0
2013-07-30 12:30:00,58.25,58.3,58.12,58.26,45600.0,51.9595,52.0041,51.8435,51.9684,45600.0
2013-07-30 12:40:00,58.25,58.31,58.2,58.27,27000.0,51.9595,52.013,51.9149,51.9773,27000.0
2013-07-30 12:50:00,58.23,58.31,58.2,58.27,27600.0,51.9416,52.013,51.9149,51.9773,27600.0
2013-07-30 13:00:00,58.28,58.31,58.25,58.3,39000.0,51.9862,52.013,51.9595,52.0041,39000.0
2013-07-30 13:10:00,58.27,58.3,58.17,58.18,15300.0,51.9773,52.0041,51.8881,51.897,15300.0
2013-07-30 13:20:00,58.2,58.21,58.07,58.08,10800.0,51.9149,51.9238,51.7989,51.8078,10800.0
2013-07-30 13:30:00,58.08,58.13,58.02,58.13,21000.0,51.8078,51.8524,51.7543,51.8524,21000.0
2013-07-30 13:40:00,58.12,58.14,58.06,58.1,17400.0,51.8435,51.8614,51.79,51.8257,17400.0
2013-07-30 13:50:00,58.1,58.11,58.08,58.1,37500.0,51.8257,51.8346,51.8078,51.8257,37500.0
2013-07-30 14:00:00,58.1,58.14,58.07,58.12,18300.0,51.8257,51.8614,51.7989,51.8435,18300.0
2013-07-30 14:10:00,58.13,58.22,58.1,58.21,26100.0,51.8524,51.9327,51.8257,51.9238,26100.0
2013-07-30 14:20:00,58.22,58.25,58.17,58.22,22200.0,51.9327,51.9595,51.8881,51.9327,22200.0
2013-07-30 14:30:00,58.22,58.27,58.16,58.16,21000.0,51.9327,51.9773,51.8792,51.8792,21000.0
2013-07-30 14:40:00,58.16,58.22,58.13,58.19,31500.0,51.8792,51.9327,51.8524,51.906,31500.0
2013-07-30 14:50:00,58.23,58.29,58.2,58.21,24000.0,51.9416,51.9952,51.9149,51.9238,24000.0
2013-07-30 15:00:00,58.21,58.33,58.17,58.31,29700.0,51.9238,52.0308,51.8881,52.013,29700.0
2013-07-30 15:10:00,58.32,58.36,58.29,58.29,30000.0,52.0219,52.0576,51.9952,51.9952,30000.0
2013-07-30 15:20:00,58.29,58.39,58.29,58.38,30900.0,51.9952,52.0844,51.9952,52.0754,30900.0
2013-07-30 15:30:00,58.36,58.39,58.32,58.37,83100.0,52.0576,52.0844,52.0219,52.0665,83100.0
2013-07-30 15:40:00,58.37,58.46,58.34,58.4,108600.0,52.0665,52.1468,52.0398,52.0933,108600.0
2013-07-30 15:50:00,58.41,58.44,58.33,58.34,197100.0,52.1022,52.129,52.0308,52.0398,197100.0
2013-07-31 09:30:00,58.27,58.36,58.05,58.21,192900.0,51.9773,52.0576,51.7811,51.9238,192900.0
2013-07-31 09:40:00,58.23,58.4,58.08,58.08,114600.0,51.9416,52.0933,51.8078,51.8078,114600.0
2013-07-31 09:50:00,58.14,58.15,57.88,57.89,48600.0,51.8614,51.8703,51.6294,51.6384,48600.0
2013-07-31 10:00:00,57.92,58.1,57.87,58.03,80700.0,51.6651,51.8257,51.6205,51.7632,80700.0
2013-07-31 10:10:00,58.08,58.24,58.03,58.22,43200.0,51.8078,51.9506,51.7632,51.9327,43200.0
2013-07-31 10:20:00,58.2,58.4,58.18,58.4,35700.0,51.9149,52.0933,51.897,52.0933,35700.0
2013-07-31 10:30:00,58.37,58.39,58.32,58.35,21900.0,52.0665,52.0844,52.0219,52.0487,21900.0
2013-07-31 10:40:00,58.37,58.46,58.35,58.43,33900.0,52.0665,52.1468,52.0487,52.12,33900.0
2013-07-31 10:50:00,58.45,58.45,58.31,58.36,13200.0,52.1379,52.1379,52.013,52.0576,13200.0
2013-07-31 11:00:00,58.37,58.41,58.29,58.33,43500.0,52.0665,52.1022,51.9952,52.0308,43500.0
2013-07-31 11:10:00,58.29,58.3,58.21,58.3,19800.0,51.9952,52.0041,51.9238,52.0041,19800.0
2013-07-31 11:20:00,58.28,58.28,58.13,58.13,30300.0,51.9862,51.9862,51.8524,51.8524,30300.0
2013-07-31 11:30:00,58.14,58.17,58.11,58.11,27600.0,51.8614,51.8881,51.8346,51.8346,27600.0
2013-07-31 11:40:00,58.08,58.11,58.0,58.09,19500.0,51.8078,51.8346,51.7365,51.8168,19500.0
2013-07-31 11:50:00,58.07,58.17,58.06,58.15,18600.0,51.7989,51.8881,51.79,51.8703,18600.0
2013-07-31 12:00:00,58.14,58.14,58.06,58.12,37500.0,51.8614,51.8614,51.79,51.8435,37500.0
2013-07-31 12:10:00,58.13,58.13,58.05,58.09,23400.0,51.8524,51.8524,51.7811,51.8168,23400.0
2013-07-31 12:20:00,58.08,58.11,58.04,58.09,48900.0,51.8078,51.8346,51.7722,51.8168,48900.0
2013-07-31 12:30:00,58.09,58.15,58.07,58.09,23100.0,51.8168,51.8703,51.7989,51.8168,23100.0
2013-07-31 12:40:00,58.1,58.11,58.04,58.04,73200.0,51.8257,51.8346,51.7722,51.7722,73200.0
2013-07-31 12:50:00,58.05,58.05,57.98,58.0,58500.0,51.7811,51.7811,51.7186,51.7365,58500.0
2013-07-31 13:00:00,58.01,58.08,57.98,57.98,17700.0,51.7454,51.8078,51.7186,51.7186,17700.0
2013-07-31 13:10:00,58.01,58.01,57.96,57.96,20700.0,51.7454,51.7454,51.7008,51.7008,20700.0
2013-07-31 13:20:00,57.96,58.02,57.94,57.94,12000.0,51.7008,51.7543,51.683,51.683,12000.0
2013-07-31 13:30:00,57.96,58.08,57.96,58.07,33000.0,51.7008,51.8078,51.7008,51.7989,33000.0
2013-07-31 13:40:00,58.07,58.16,58.04,58.07,67800.0,51.7989,51.8792,51.7722,51.7989,67800.0
2013-07-31 13:50:00,58.06,58.06,57.97,57.99,27600.0,51.79,51.79,51.7097,51.7276,27600.0
2013-07-31 14:00:00,57.98,58.21,57.91,58.13,100200.0,51.7186,51.9238,51.6562,51.8524,100200.0
2013-07-31 14:10:00,58.15,58.22,58.03,58.1,92700.0,51.8703,51.9327,51.7632,51.8257,92700.0
2013-07-31 14:20:00,58.1,58.31,58.1,58.27,46500.0,51.8257,52.013,51.8257,51.9773,46500.0
2013-07-31 14:30:00,58.3,58.42,58.29,58.36,54900.0,52.0041,52.1111,51.9952,52.0576,54900.0
2013-07-31 14:40:00,58.39,58.47,58.35,58.4,43200.0,52.0844,52.1557,52.0487,52.0933,43200.0
2013-07-31 14:50:00,58.4,58.55,58.4,58.46,66600.0,52.0933,52.2271,52.0933,52.1468,66600.0
2013-07-31 15:00:00,58.47,58.5,58.39,58.45,79800.0,52.1557,52.1825,52.0844,52.1379,79800.0
2013-07-31 15:10:00,58.45,58.47,58.3,58.3,41700.0,52.1379,52.1557,52.0041,52.0041,41700.0
2013-07-31 15:20:00,58.28,58.38,58.27,58.36,59100.0,51.9862,52.0754,51.9773,52.0576,59100.0
2013-07-31 15:30:00,58.34,58.37,58.29,58.31,97800.0,52.0398,52.0665,51.9952,52.013,97800.0
2013-07-31 15:40:00,58.3,58.31,58.12,58.14,112500.0,52.0041,52.013,51.8435,51.8614,112500.0
2013-07-31 15:50:00,58.13,58.21,57.98,58.06,237900.0,51.8524,51.9238,51.7186,51.79,237900.0
2013-08-01 09:30:00,58.12,58.54,58.12,58.46,166500.0,51.8435,52.2182,51.8435,52.1468,166500.0
2013-08-01 09:40:00,58.51,58.59,58.33,58.51,142800.0,52.1914,52.2628,52.0308,52.1914,142800.0
2013-08-01 09:50:00,58.53,58.56,58.36,58.41,82800.0,52.2093,52.236,52.0576,52.1022,82800.0
2013-08-01 10:00:00,58.44,58.67,58.41,58.67,72600.0,52.129,52.3341,52.1022,52.3341,72600.0
2013-08-01 10:10:00,58.63,58.86,58.61,58.81,29700.0,52.2985,52.5036,52.2806,52.459,29700.0
2013-08-01 10:20:00,58.78,59.01,58.78,58.93,61800.0,52.4323,52.6374,52.4323,52.5661,61800.0
2013-08-01 10:30:00,58.89,59.0,58.86,58.96,12600.0,52.5304,52.6285,52.5036,52.5928,12600.0
2013-08-01 10:40:00,58.95,58.96,58.9,58.91,17400.0,52.5839,52.5928,52.5393,52.5482,17400.0
2013-08-01 10:50:00,58.91,58.96,58.89,58.96,28800.0,52.5482,52.5928,52.5304,52.5928,28800.0
2013-08-01 11:00:00,58.98,59.01,58.93,58.95,54300.0,52.6107,52.6374,52.5661,52.5839,54300.0
2013-08-01 11:10:00,58.95,58.96,58.78,58.84,27900.0,52.5839,52.5928,52.4323,52.4858,27900.0
2013-08-01 11:20:00,58.83,58.91,58.65,58.65,93900.0,52.4769,52.5482,52.3163,52.3163,93900.0
2013-08-01 11:30:00,58.66,58.78,58.65,58.75,19200.0,52.3252,52.4323,52.3163,52.4055,19200.0
2013-08-01 11:40:00,58.72,58.74,58.68,58.7,16800.0,52.3787,52.3966,52.3431,52.3609,16800.0
2013-08-01 11:50:00,58.68,58.69,58.62,58.69,16500.0,52.3431,52.352,52.2895,52.352,16500.0
2013-08-01 12:00:00,58.69,58.7,58.6,58.69,39600.0,52.352,52.3609,52.2717,52.352,39600.0
2013-08-01 12:10:00,58.67,58.72,58.64,58.7,24000.0,52.3341,52.3787,52.3074,52.3609,24000.0
2013-08-01 12:20:00,58.7,58.7,58.61,58.63,7200.0,52.3609,52.3609,52.2806,52.2985,7200.0
2013-08-01 12:30:00,58.64,58.71,58.62,58.71,26400.0,52.3074,52.3698,52.2895,52.3698,26400.0
2013-08-01 12:40:00,58.73,58.78,58.72,58.78,49200.0,52.3877,52.4323,52.3787,52.4323,49200.0
2013-08-01 12:50:00,58.8,58.8,58.74,58.77,18900.0,52.4501,52.4501,52.3966,52.4233,18900.0
2013-08-01 13:00:00,58.75,58.78,58.68,58.7,38700.0,52.4055,52.4323,52.3431,52.3609,38700.0
2013-08-01 13:10:00,58.69,58.71,58.62,58.63,35700.0,52.352,52.3698,52.2895,52.2985,35700.0
2013-08-01 13:20:00,58.6,58.62,58.49,58.51,20400.0,52.2717,52.2895,52.1736,52.1914,20400.0
2013-08-01 13:30:00,58.5,58.6,58.49,58.54,51000.0,52.1825,52.2717,52.1736,52.2182,51000.0
2013-08-01 13:40:00,58.54,58.55,58.5,58.51,19800.0,52.2182,52.2271,52.1825,52.1914,19800.0
2013-08-01 13:50:00,58.51,58.54,58.47,58.54,21000.0,52.1914,52.2182,52.1557,52.2182,21000.0
2013-08-01 14:00:00,58.54,58.59,58.52,58.53,28500.0,52.2182,52.2628,52.2003,52.2093,28500.0
2013-08-01 14:10:00,58.55,58.58,58.53,58.55,32400.0,52.2271,52.2539,52.2093,52.2271,32400.0
2013-08-01 14:20:00,58.55,58.66,58.53,58.65,36300.0,52.2271,52.3252,52.2093,52.3163,36300.0
2013-08-01 14:30:00,58.65,58.69,58.62,58.69,24000.0,52.3163,52.352,52.2895,52.352,24000.0
2013-08-01 14:40:00,58.71,58.72,58.65,58.66,33300.0,52.3698,52.3787,52.3163,52.3252,33300.0
2013-08-01 14:50:00,58.65,58.71,58.64,58.68,24000.0,52.3163,52.3698,52.3074,52.3431,24000.0
2013-08-01 15:00:00,58.67,58.71,58.66,58.7,21600.0,52.3341,52.3698,52.3252,52.3609,21600.0
2013-08-01 15:10:00,58.7,58.75,58.68,58.72,45600.0,52.3609,52.4055,52.3431,52.3787,45600.0
2013-08-01 15:20:00,58.72,58.81,58.7,58.8,98400.0,52.3787,52.459,52.3609,52.4501,98400.0
2013-08-01 15:30:00,58.81,58.97,58.8,58.96,87900.0,52.459,52.6017,52.4501,52.5928,87900.0
2013-08-01 15:40:00,58.94,58.99,58.89,58.96,62700.0,52.575,52.6196,52.5304,52.5928,62700.0
2013-08-01 15:50:00,58.96,58.97,58.79,58.81,122400.0,52.5928,52.6017,52.4412,52.459,122400.0
2013-08-02 09:30:00,59.0,59.0,58.57,58.84,87300.0,52.6285,52.6285,52.2449,52.4858,87300.0
2013-08-02 09:40:00,58.84,59.06,58.72,59.05,147600.0,52.4858,52.682,52.3787,52.6731,147600.0
2013-08-02 09:50:00,59.06,59.25,59.0,59.18,147900.0,52.682,52.8515,52.6285,52.7891,147900.0
2013-08-02 10:00:00,59.12,59.24,59.05,59.2,21300.0,52.7355,52.8426,52.6731,52.8069,21300.0
2013-08-02 10:10:00,59.2,59.24,59.04,59.12,75300.0,52.8069,52.8426,52.6642,52.7355,75300.0
2013-08-02 10:20:00,59.12,59.16,58.97,59.0,54900.0,52.7355,52.7712,52.6017,52.6285,54900.0
2013-08-02 10:30:00,58.99,59.13,58.97,59.13,139500.0,52.6196,52.7445,52.6017,52.7445,139500.0
2013-08-02 10:40:00,59.16,59.19,59.09,59.18,57300.0,52.7712,52.798,52.7088,52.7891,57300.0
2013-08-02 10:50:00,59.24,59.29,59.17,59.19,26100.0,52.8426,52.8872,52.7801,52.798,26100.0
2013-08-02 11:00:00,59.19,59.26,59.17,59.19,45300.0,52.798,52.8604,52.7801,52.798,45300.0
2013-08-02 11:10:00,59.23,59.4,59.18,59.4,44700.0,52.8337,52.9853,52.7891,52.9853,44700.0
2013-08-02 11:20:00,59.37,59.47,59.27,59.28,28200.0,52.9585,53.0477,52.8693,52.8783,28200.0
2013-08-02 11:30:00,59.31,59.39,59.22,59.33,33300.0,52.905,52.9764,52.8247,52.9229,33300.0
2013-08-02 11:40:00,59.32,59.34,59.25,59.25,21900.0,52.9139,52.9318,52.8515,52.8515,21900.0
2013-08-02 11:50:00,59.24,59.27,59.24,59.24,10800.0,52.8426,52.8693,52.8426,52.8426,10800.0
2013-08-02 12:00:00,59.26,59.45,59.25,59.45,147300.0,52.8604,53.0299,52.8515,53.0299,147300.0
2013-08-02 12:10:00,59.44,59.52,59.43,59.46,34200.0,53.021,53.0923,53.0121,53.0388,34200.0
2013-08-02 12:20:00,59.45,59.47,59.42,59.43,17400.0,53.0299,53.0477,53.0031,53.0121,17400.0
2013-08-02 12:30:00,59.45,59.63,59.45,59.53,30900.0,53.0299,53.1905,53.0299,53.1013,30900.0
2013-08-02 12:40:00,59.5,59.52,59.45,59.49,8400.0,53.0745,53.0923,53.0299,53.0656,8400.0
2013-08-02 12:50:00,59.51,59.54,59.49,59.5,19200.0,53.0834,53.1102,53.0656,53.0745,19200.0
2013-08-02 13:00:00,59.51,59.58,59.5,59.58,33600.0,53.0834,53.1459,53.0745,53.1459,33600.0
2013-08-02 13:10:00,59.56,59.68,59.56,59.64,54300.0,53.128,53.2351,53.128,53.1994,54300.0
2013-08-02 13:20:00,59.65,59.73,59.64,59.68,28200.0,53.2083,53.2797,53.1994,53.2351,28200.0
2013-08-02 13:30:00,59.67,59.73,59.61,59.61,29400.0,53.2261,53.2797,53.1726,53.1726,29400.0
2013-08-02 13:40:00,59.64,59.73,59.63,59.68,30600.0,53.1994,53.2797,53.1905,53.2351,30600.0
2013-08-02 13:50:00,59.69,59.71,59.63,59.68,119700.0,53.244,53.2618,53.1905,53.2351,119700.0
2013-08-02 14:00:00,59.67,59.7,59.59,59.59,63000.0,53.2261,53.2529,53.1548,53.1548,63000.0
2013-08-02 14:10:00,59.62,59.68,59.58,59.68,23100.0,53.1815,53.2351,53.1459,53.2351,23100.0
2013-08-02 14:20:00,59.64,59.69,59.56,59.6,106800.0,53.1994,53.244,53.128,53.1637,106800.0
2013-08-02 14:30:00,59.58,59.64,59.52,59.61,33600.0,53.1459,53.1994,53.0923,53.1726,33600.0
2013-08-02 14:40:00,59.62,59.67,59.57,59.63,28500.0,53.1815,53.2261,53.1369,53.1905,28500.0
2013-08-02 14:50:00,59.63,59.63,59.53,59.6,21900.0,53.1905,53.1905,53.1013,53.1637,21900.0
2013-08-02 15:00:00,59.59,59.65,59.54,59.58,38100.0,53.1548,53.2083,53.1102,53.1459,38100.0
2013-08-02 15:10:00,59.58,59.6,59.5,59.53,31200.0,53.1459,53.1637,53.0745,53.1013,31200.0
2013-08-02 15:20:00,59.56,59.56,59.49,59.54,30300.0,53.128,53.128,53.0656,53.1102,30300.0
2013-08-02 15:30:00,59.54,59.56,59.5,59.55,56400.0,53.1102,53.128,53.0745,53.1191,56400.0
2013-08-02 15:40:00,59.54,59.73,59.54,59.71,113400.0,53.1102,53.2797,53.1102,53.2618,113400.0
2013-08-02 15:50:00,59.72,59.76,59.63,59.67,218100.0,53.2707,53.3064,53.1905,53.2261,218100.0
2013-08-05 09:30:00,59.34,59.54,59.27,59.28,58800.0,52.9318,53.1102,52.8693,52.8783,58800.0
2013-08-05 09:40:00,59.23,59.27,59.06,59.11,100500.0,52.8337,52.8693,52.682,52.7266,100500.0
2013-08-05 09:50:00,59.07,59.19,58.99,59.03,33300.0,52.6909,52.798,52.6196,52.6553,33300.0
2013-08-05 10:00:00,59.03,59.16,58.91,59.08,63900.0,52.6553,52.7712,52.5482,52.6999,63900.0
2013-08-05 10:10:00,59.08,59.21,59.04,59.21,31500.0,52.6999,52.8158,52.6642,52.8158,31500.0
2013-08-05 10:20:00,59.17,59.25,59.16,59.23,11400.0,52.7801,52.8515,52.7712,52.8337,11400.0
2013-08-05 10:30:00,59.22,59.31,59.22,59.28,22200.0,52.8247,52.905,52.8247,52.8783,22200.0
2013-08-05 10:40:00,59.26,59.45,59.26,59.38,17100.0,52.8604,53.0299,52.8604,52.9675,17100.0
2013-08-05 10:50:00,59.37,59.42,59.3,59.3,14400.0,52.9585,53.0031,52.8961,52.8961,14400.0
2013-08-05 11:00:00,59.32,59.39,59.32,59.34,6900.0,52.9139,52.9764,52.9139,52.9318,6900.0
2013-08-05 11:10:00,59.29,59.35,59.27,59.31,19500.0,52.8872,52.9407,52.8693,52.905,19500.0
2013-08-05 11:20:00,59.3,59.33,59.18,59.22,71400.0,52.8961,52.9229,52.7891,52.8247,71400.0
2013-08-05 11:30:00,59.2,59.22,59.09,59.16,20400.0,52.8069,52.8247,52.7088,52.7712,20400.0
2013-08-05 11:40:00,59.13,59.15,59.04,59.08,25200.0,52.7445,52.7623,52.6642,52.6999,25200.0
2013-08-05 11:50:00,59.09,59.09,58.98,59.01,30000.0,52.7088,52.7088,52.6107,52.6374,30000.0
2013-08-05 12:00:00,58.98,58.99,58.91,58.91,30000.0,52.6107,52.6196,52.5482,52.5482,30000.0
2013-08-05 12:10:00,58.92,59.02,58.92,58.99,16500.0,52.5571,52.6463,52.5571,52.6196,16500.0
2013-08-05 12:20:00,59.0,59.03,58.93,58.95,32400.0,52.6285,52.6553,52.5661,52.5839,32400.0
2013-08-05 12:30:00,58.96,59.0,58.87,58.89,36000.0,52.5928,52.6285,52.5125,52.5304,36000.0
2013-08-05 12:40:00,58.87,58.88,58.79,58.81,90600.0,52.5125,52.5215,52.4412,52.459,90600.0
2013-08-05 12:50:00,58.8,58.81,58.76,58.81,31500.0,52.4501,52.459,52.4144,52.459,31500.0
2013-08-05 13:00:00,58.81,58.82,58.7,58.73,46200.0,52.459,52.4679,52.3609,52.3877,46200.0
2013-08-05 13:10:00,58.7,58.73,58.64,58.68,109800.0,52.3609,52.3877,52.3074,52.3431,109800.0
2013-08-05 13:20:00,58.68,58.77,58.67,58.73,36600.0,52.3431,52.4233,52.3341,52.3877,36600.0
2013-08-05 13:30:00,58.74,58.74,58.61,58.62,38100.0,52.3966,52.3966,52.2806,52.2895,38100.0
2013-08-05 13:40:00,58.62,58.75,58.62,58.75,15900.0,52.2895,52.4055,52.2895,52.4055,15900.0
2013-08-05 13:50:00,58.76,58.89,58.76,58.84,43500.0,52.4144,52.5304,52.4144,52.4858,43500.0
2013-08-05 14:00:00,58.83,58.87,58.76,58.85,63600.0,52.4769,52.5125,52.4144,52.4947,63600.0
2013-08-05 14:10:00,58.85,58.92,58.78,58.92,35700.0,52.4947,52.5571,52.4323,52.5571,35700.0
2013-08-05 14:20:00,58.91,58.93,58.86,58.89,31800.0,52.5482,52.5661,52.5036,52.5304,31800.0
2013-08-05 14:30:00,58.88,58.89,58.84,58.87,21000.0,52.5215,52.5304,52.4858,52.5125,21000.0
2013-08-05 14:40:00,58.87,58.91,58.84,58.86,30300.0,52.5125,52.5482,52.4858,52.5036,30300.0
2013-08-05 14:50:00,58.84,58.85,58.79,58.83,18600.0,52.4858,52.4947,52.4412,52.4769,18600.0
2013-08-05 15:00:00,58.83,58.85,58.8,58.84,10500.0,52.4769,52.4947,52.4501,52.4858,10500.0
2013-08-05 15:10:00,58.84,58.85,58.8,58.8,16500.0,52.4858,52.4947,52.4501,52.4501,16500.0
2013-08-05 15:20:00,58.83,58.88,58.79,58.87,26700.0,52.4769,52.5215,52.4412,52.5125,26700.0
2013-08-05 15:30:00,58.88,58.92,58.85,58.85,32400.0,52.5215,52.5571,52.4947,52.4947,32400.0
2013-08-05 15:40:00,58.85,58.9,58.8,58.9,87600.0,52.4947,52.5393,52.4501,52.5393,87600.0
2013-08-05 15:50:00,58.91,58.97,58.86,58.95,259800.0,52.5482,52.6017,52.5036,52.5839,259800.0
2013-08-06 09:30:00,58.84,58.97,58.69,58.85,22200.0,52.4858,52.6017,52.352,52.4947,22200.0
2013-08-06 09:40:00,58.87,58.87,58.42,58.61,150000.0,52.5125,52.5125,52.1111,52.2806,150000.0
2013-08-06 09:50:00,58.63,58.76,58.61,58.72,52800.0,52.2985,52.4144,52.2806,52.3787,52800.0
2013-08-06 10:00:00,58.7,58.72,58.64,58.69,63000.0,52.3609,52.3787,52.3074,52.352,63000.0
2013-08-06 10:10:00,58.67,58.72,58.64,58.72,72600.0,52.3341,52.3787,52.3074,52.3787,72600.0
2013-08-06 10:20:00,58.72,58.79,58.58,58.6,124800.0,52.3787,52.4412,52.2539,52.2717,124800.0
2013-08-06 10:30:00,58.6,58.61,58.36,58.44,66000.0,52.2717,52.2806,52.0576,52.129,66000.0
2013-08-06 10:40:00,58.42,58.58,58.37,58.58,74100.0,52.1111,52.2539,52.0665,52.2539,74100.0
2013-08-06 10:50:00,58.58,58.59,58.5,58.51,49800.0,52.2539,52.2628,52.1825,52.1914,49800.0
2013-08-06 11:00:00,58.48,58.56,58.47,58.51,35100.0,52.1647,52.236,52.1557,52.1914,35100.0
2013-08-06 11:10:00,58.5,58.6,58.46,58.57,41400.0,52.1825,52.2717,52.1468,52.2449,41400.0
2013-08-06 11:20:00,58.58,58.74,58.56,58.69,92100.0,52.2539,52.3966,52.236,52.352,92100.0
2013-08-06 11:30:00,58.72,58.73,58.65,58.65,22800.0,52.3787,52.3877,52.3163,52.3163,22800.0
2013-08-06 11:40:00,58.65,58.65,58.59,58.62,25500.0,52.3163,52.3163,52.2628,52.2895,25500.0
2013-08-06 11:50:00,58.63,58.76,58.63,58.76,37800.0,52.2985,52.4144,52.2985,52.4144,37800.0
2013-08-06 12:00:00,58.76,58.79,58.74,58.78,10200.0,52.4144,52.4412,52.3966,52.4323,10200.0
2013-08-06 12:10:00,58.75,58.75,58.6,58.63,8100.0,52.4055,52.4055,52.2717,52.2985,8100.0
2013-08-06 12:20:00,58.64,58.71,58.64,58.7,25200.0,52.3074,52.3698,52.3074,52.3609,25200.0
2013-08-06 12:30:00,58.7,58.7,58.67,58.7,18000.0,52.3609,52.3609,52.3341,52.3609,18000.0
2013-08-06 12:40:00,58.69,58.75,58.01,58.48,947700.0,52.352,52.4055,51.7454,52.1647,947700.0
2013-08-06 12:50:00,58.5,58.64,58.49,58.59,77700.0,52.1825,52.3074,52.1736,52.2628,77700.0
2013-08-06 13:00:00,58.61,58.61,58.43,58.43,58200.0,52.2806,52.2806,52.12,52.12,58200.0
2013-08-06 13:10:00,58.43,58.58,58.39,58.57,71700.0,52.12,52.2539,52.0844,52.2449,71700.0
2013-08-06 13:20:00,58.56,58.57,58.48,58.51,33300.0,52.236,52.2449,52.1647,52.1914,33300.0
2013-08-06 13:30:00,58.48,58.52,58.22,58.3,57600.0,52.1647,52.2003,51.9327,52.0041,57600.0
2013-08-06 13:40:00,58.3,58.44,58.3,58.37,39900.0,52.0041,52.129,52.0041,52.0665,39900.0
2013-08-06 13:50:00,58.38,58.55,58.35,58.52,79800.0,52.0754,52.2271,52.0487,52.2003,79800.0
2013-08-06 14:00:00,58.5,58.53,58.45,58.45,64200.0,52.1825,52.2093,52.1379,52.1379,64200.0
2013-08-06 14:10:00,58.48,58.48,58.4,58.41,53400.0,52.1647,52.1647,52.0933,52.1022,53400.0
2013-08-06 14:20:00,58.4,58.62,58.4,58.61,62400.0,52.0933,52.2895,52.0933,52.2806,62400.0
2013-08-06 14:30:00,58.62,58.63,58.52,58.61,53400.0,52.2895,52.2985,52.2003,52.2806,53400.0
2013-08-06 14:40:00,58.61,58.66,58.56,58.62,37800.0,52.2806,52.3252,52.236,52.2895,37800.0
2013-08-06 14:50:00,58.62,58.8,58.62,58.77,33000.0,52.2895,52.4501,52.2895,52.4233,33000.0
2013-08-06 15:00:00,58.78,58.89,58.78,58.88,105300.0,52.4323,52.5304,52.4323,52.5215,105300.0
2013-08-06 15:10:00,58.88,58.96,58.88,58.92,95100.0,52.5215,52.5928,52.5215,52.5571,95100.0
2013-08-06 15:20:00,58.92,59.02,58.92,58.99,93000.0,52.5571,52.6463,52.5571,52.6196,93000.0
2013-08-06 15:30:00,58.99,59.02,58.97,59.01,104100.0,52.6196,52.6463,52.6017,52.6374,104100.0
2013-08-06 15:40:00,59.01,59.03,58.93,59.0,127800.0,52.6374,52.6553,52.5661,52.6285,127800.0
2013-08-06 15:50:00,58.99,59.07,58.96,59.06,427500.0,52.6196,52.6909,52.5928,52.682,427500.0
2013-08-07 09:30:00,58.76,58.88,58.06,58.33,272400.0,52.4144,52.5215,51.79,52.0308,272400.0
2013-08-07 09:40:00,58.35,58.52,58.23,58.25,120600.0,52.0487,52.2003,51.9416,51.9595,120600.0
2013-08-07 09:50:00,58.23,58.33,58.05,58.07,129600.0,51.9416,52.0308,51.7811,51.7989,129600.0
2013-08-07 10:00:00,58.05,58.08,57.74,57.74,126600.0,51.7811,51.8078,51.5046,51.5046,126600.0
2013-08-07 10:10:00,57.74,57.81,57.65,57.78,153000.0,51.5046,51.567,51.4243,51.5402,153000.0
2013-08-07 10:20:00,57.8,57.85,57.61,57.79,110100.0,51.5581,51.6027,51.3886,51.5492,110100.0
2013-08-07 10:30:00,57.79,58.06,57.74,58.03,149700.0,51.5492,51.79,51.5046,51.7632,149700.0
2013-08-07 10:40:00,58.03,58.23,57.99,58.23,81900.0,51.7632,51.9416,51.7276,51.9416,81900.0
2013-08-07 10:50:00,58.19,58.2,58.16,58.17,49200.0,51.906,51.9149,51.8792,51.8881,49200.0
2013-08-07 11:00:00,58.18,58.22,58.16,58.18,41700.0,51.897,51.9327,51.8792,51.897,41700.0
2013-08-07 11:10:00,58.19,58.32,58.17,58.29,45300.0,51.906,52.0219,51.8881,51.9952,45300.0
2013-08-07 11:20:00,58.3,58.37,58.29,58.34,40500.0,52.0041,52.0665,51.9952,52.0398,40500.0
2013-08-07 11:30:00,58.33,58.34,58.28,58.28,43500.0,52.0308,52.0398,51.9862,51.9862,43500.0
2013-08-07 11:40:00,58.27,58.33,58.27,58.32,59400.0,51.9773,52.0308,51.9773,52.0219,59400.0
2013-08-07 11:50:00,58.32,58.37,58.25,58.28,70200.0,52.0219,52.0665,51.9595,51.9862,70200.0
2013-08-07 12:00:00,58.27,58.35,58.25,58.35,47100.0,51.9773,52.0487,51.9595,52.0487,47100.0
2013-08-07 12:10:00,58.35,58.39,58.26,58.27,54900.0,52.0487,52.0844,51.9684,51.9773,54900.0
2013-08-07 12:20:00,58.28,58.3,58.21,58.22,55500.0,51.9862,52.0041,51.9238,51.9327,55500.0
2013-08-07 12:30:00,58.2,58.21,58.11,58.13,192600.0,51.9149,51.9238,51.8346,51.8524,192600.0
2013-08-07 12:40:00,58.14,58.14,58.03,58.06,46800.0,51.8614,51.8614,51.7632,51.79,46800.0
2013-08-07 12:50:00,58.05,58.11,58.02,58.11,39000.0,51.7811,51.8346,51.7543,51.8346,39000.0
2013-08-07 13:00:00,58.12,58.17,58.09,58.14,33300.0,51.8435,51.8881,51.8168,51.8614,33300.0
2013-08-07 13:10:00,58.16,58.21,58.16,58.18,39000.0,51.8792,51.9238,51.8792,51.897,39000.0
2013-08-07 13:20:00,58.19,58.3,58.19,58.28,40800.0,51.906,52.0041,51.906,51.9862,40800.0
2013-08-07 13:30:00,58.31,58.31,58.25,58.27,21000.0,52.013,52.013,51.9595,51.9773,21000.0
2013-08-07 13:40:00,58.26,58.28,58.17,58.2,56100.0,51.9684,51.9862,51.8881,51.9149,56100.0
2013-08-07 13:50:00,58.2,58.29,58.19,58.29,37800.0,51.9149,51.9952,51.906,51.9952,37800.0
2013-08-07 14:00:00,58.29,58.39,58.24,58.28,85500.0,51.9952,52.0844,51.9506,51.9862,85500.0
2013-08-07 14:10:00,58.28,58.38,58.25,58.34,97200.0,51.9862,52.0754,51.9595,52.0398,97200.0
2013-08-07 14:20:00,58.35,58.36,58.26,58.31,55200.0,52.0487,52.0576,51.9684,52.013,55200.0
2013-08-07 14:30:00,58.32,58.39,58.3,58.37,64500.0,52.0219,52.0844,52.0041,52.0665,64500.0
2013-08-07 14:40:00,58.33,58.4,58.32,58.39,31200.0,52.0308,52.0933,52.0219,52.0844,31200.0
2013-08-07 14:50:00,58.4,58.47,58.35,58.45,36000.0,52.0933,52.1557,52.0487,52.1379,36000.0
2013-08-07 15:00:00,58.45,58.58,58.43,58.57,59100.0,52.1379,52.2539,52.12,52.2449,59100.0
2013-08-07 15:10:00,58.59,58.64,58.56,58.59,72900.0,52.2628,52.3074,52.236,52.2628,72900.0
2013-08-07 15:20:00,58.6,58.66,58.48,58.55,83100.0,52.2717,52.3252,52.1647,52.2271,83100.0
2013-08-07 15:30:00,58.55,58.55,58.47,58.51,63300.0,52.2271,52.2271,52.1557,52.1914,63300.0
2013-08-07 15:40:00,58.52,58.58,58.47,58.53,117000.0,52.2003,52.2539,52.1557,52.2093,117000.0
2013-08-07 15:50:00,58.52,58.53,58.45,58.49,145800.0,52.2003,52.2093,52.1379,52.1736,145800.0
2013-08-08 09:30:00,58.61,58.89,58.47,58.72,113100.0,52.2806,52.5304,52.1557,52.3787,113100.0
2013-08-08 09:40:00,58.79,58.82,58.58,58.64,24300.0,52.4412,52.4679,52.2539,52.3074,24300.0
2013-08-08 09:50:00,58.61,58.69,58.54,58.63,37500.0,52.2806,52.352,52.2182,52.2985,37500.0
2013-08-08 10:00:00,58.66,58.67,58.48,58.49,28200.0,52.3252,52.3341,52.1647,52.1736,28200.0
2013-08-08 10:10:00,58.48,58.57,58.47,58.56,26700.0,52.1647,52.2449,52.1557,52.236,26700.0
2013-08-08 10:20:00,58.53,58.61,58.48,58.6,30600.0,52.2093,52.2806,52.1647,52.2717,30600.0
2013-08-08 10:30:00,58.61,58.62,58.51,58.59,54000.0,52.2806,52.2895,52.1914,52.2628,54000.0
2013-08-08 10:40:00,58.61,58.66,58.53,58.62,22500.0,52.2806,52.3252,52.2093,52.2895,22500.0
2013-08-08 10:50:00,58.61,58.71,58.61,58.64,15900.0,52.2806,52.3698,52.2806,52.3074,15900.0
2013-08-08 11:00:00,58.62,58.67,58.57,58.61,71400.0,52.2895,52.3341,52.2449,52.2806,71400.0
2013-08-08 11:10:00,58.61,58.69,58.59,58.6,16800.0,52.2806,52.352,52.2628,52.2717,16800.0
2013-08-08 11:20:00,58.62,58.69,58.61,58.64,21300.0,52.2895,52.352,52.2806,52.3074,21300.0
2013-08-08 11:30:00,58.63,58.73,58.61,58.73,19500.0,52.2985,52.3877,52.2806,52.3877,19500.0
2013-08-08 11:40:00,58.75,58.78,58.68,58.76,17700.0,52.4055,52.4323,52.3431,52.4144,17700.0
2013-08-08 11:50:00,58.78,58.81,58.72,58.78,26700.0,52.4323,52.459,52.3787,52.4323,26700.0
2013-08-08 12:00:00,58.79,58.83,58.78,58.78,11400.0,52.4412,52.4769,52.4323,52.4323,11400.0
2013-08-08 12:10:00,58.79,58.89,58.79,58.89,7200.0,52.4412,52.5304,52.4412,52.5304,7200.0
2013-08-08 12:20:00,58.89,58.92,58.8,58.83,19500.0,52.5304,52.5571,52.4501,52.4769,19500.0
2013-08-08 12:30:00,58.82,58.91,58.81,58.86,11100.0,52.4679,52.5482,52.459,52.5036,11100.0
2013-08-08 12:40:00,58.84,58.92,58.83,58.85,17100.0,52.4858,52.5571,52.4769,52.4947,17100.0
2013-08-08 12:50:00,58.86,59.02,58.86,59.02,43200.0,52.5036,52.6463,52.5036,52.6463,43200.0
2013-08-08 13:00:00,59.02,59.12,59.0,59.05,27900.0,52.6463,52.7355,52.6285,52.6731,27900.0
2013-08-08 13:10:00,59.05,59.06,58.95,58.96,22500.0,52.6731,52.682,52.5839,52.5928,22500.0
2013-08-08 13:20:00,58.97,59.05,58.97,59.05,10200.0,52.6017,52.6731,52.6017,52.6731,10200.0
2013-08-08 13:30:00,59.09,59.11,59.05,59.1,29100.0,52.7088,52.7266,52.6731,52.7177,29100.0
2013-08-08 13:40:00,59.07,59.24,59.0,59.16,116400.0,52.6909,52.8426,52.6285,52.7712,116400.0
2013-08-08 13:50:00,59.14,59.18,59.06,59.18,41700.0,52.7534,52.7891,52.682,52.7891,41700.0
2013-08-08 14:00:00,59.17,59.24,59.17,59.2,42600.0,52.7801,52.8426,52.7801,52.8069,42600.0
2013-08-08 14:10:00,59.21,59.23,59.12,59.14,27000.0,52.8158,52.8337,52.7355,52.7534,27000.0
2013-08-08 14:20:00,59.15,59.21,59.15,59.18,37200.0,52.7623,52.8158,52.7623,52.7891,37200.0
2013-08-08 14:30:00,59.2,59.2,59.12,59.17,42900.0,52.8069,52.8069,52.7355,52.7801,42900.0
2013-08-08 14:40:00,59.15,59.22,59.14,59.16,39300.0,52.7623,52.8247,52.7534,52.7712,39300.0
2013-08-08 14:50:00,59.16,59.21,59.14,59.15,49800.0,52.7712,52.8158,52.7534,52.7623,49800.0
2013-08-08 15:00:00,59.15,59.22,59.1,59.12,75600.0,52.7623,52.8247,52.7177,52.7355,75600.0
2013-08-08 15:10:00,59.12,59.14,59.03,59.03,51600.0,52.7355,52.7534,52.6553,52.6553,51600.0
2013-08-08 15:20:00,59.04,59.04,58.98,59.04,21300.0,52.6642,52.6642,52.6107,52.6642,21300.0
2013-08-08 15:30:00,59.06,59.1,59.02,59.08,50700.0,52.682,52.7177,52.6463,52.6999,50700.0
2013-08-08 15:40:00,59.09,59.14,59.04,59.11,50400.0,52.7088,52.7534,52.6642,52.7266,50400.0
2013-08-08 15:50:00,59.1,59.11,59.03,59.05,106500.0,52.7177,52.7266,52.6553,52.6731,106500.0
2013-08-09 09:30:00,58.76,59.09,58.38,58.98,39000.0,52.4144,52.7088,52.0754,52.6107,39000.0
2013-08-09 09:40:00,58.98,59.08,58.9,59.03,189000.0,52.6107,52.6999,52.5393,52.6553,189000.0
2013-08-09 09:50:00,59.07,59.1,58.94,59.04,143700.0,52.6909,52.7177,52.575,52.6642,143700.0
2013-08-09 10:00:00,59.03,59.07,58.77,58.85,31500.0,52.6553,52.6909,52.4233,52.4947,31500.0
2013-08-09 10:10:00,58.78,58.81,58.61,58.61,7800.0,52.4323,52.459,52.2806,52.2806,7800.0
2013-08-09 10:20:00,58.57,58.61,58.53,58.61,14700.0,52.2449,52.2806,52.2093,52.2806,14700.0
2013-08-09 10:30:00,58.57,58.8,58.57,58.79,17700.0,52.2449,52.4501,52.2449,52.4412,17700.0
2013-08-09 10:40:00,58.78,58.9,58.78,58.9,18900.0,52.4323,52.5393,52.4323,52.5393,18900.0
2013-08-09 10:50:00,58.88,58.88,58.78,58.84,15000.0,52.5215,52.5215,52.4323,52.4858,15000.0
2013-08-09 11:00:00,58.85,58.95,58.78,58.9,66300.0,52.4947,52.5839,52.4323,52.5393,66300.0
2013-08-09 11:10:00,58.92,58.97,58.8,58.85,63900.0,52.5571,52.6017,52.4501,52.4947,63900.0
2013-08-09 11:20:00,58.8,58.83,58.75,58.83,79500.0,52.4501,52.4769,52.4055,52.4769,79500.0
2013-08-09 11:30:00,58.84,58.9,58.81,58.83,14700.0,52.4858,52.5393,52.459,52.4769,14700.0
2013-08-09 11:40:00,58.83,58.87,58.76,58.81,36300.0,52.4769,52.5125,52.4144,52.459,36300.0
2013-08-09 11:50:00,58.83,58.87,58.79,58.82,29700.0,52.4769,52.5125,52.4412,52.4679,29700.0
2013-08-09 12:00:00,58.8,58.84,58.74,58.82,16200.0,52.4501,52.4858,52.3966,52.4679,16200.0
2013-08-09 12:10:00,58.82,58.82,58.71,58.73,17100.0,52.4679,52.4679,52.3698,52.3877,17100.0
2013-08-09 12:20:00,58.74,58.77,58.69,58.73,14700.0,52.3966,52.4233,52.352,52.3877,14700.0
2013-08-09 12:30:00,58.74,58.84,58.73,58.82,11700.0,52.3966,52.4858,52.3877,52.4679,11700.0
2013-08-09 12:40:00,58.84,58.89,58.81,58.82,22500.0,52.4858,52.5304,52.459,52.4679,22500.0
2013-08-09 12:50:00,58.83,58.85,58.79,58.81,31500.0,52.4769,52.4947,52.4412,52.459,31500.0
2013-08-09 13:00:00,58.84,58.85,58.8,58.85,4200.0,52.4858,52.4947,52.4501,52.4947,4200.0
2013-08-09 13:10:00,58.85,58.92,58.85,58.87,24000.0,52.4947,52.5571,52.4947,52.5125,24000.0
2013-08-09 13:20:00,58.89,58.96,58.89,58.96,9000.0,52.5304,52.5928,52.5304,52.5928,9000.0
2013-08-09 13:30:00,58.96,58.99,58.93,58.96,9000.0,52.5928,52.6196,52.5661,52.5928,9000.0
2013-08-09 13:40:00,58.94,58.96,58.83,58.85,19800.0,52.575,52.5928,52.4769,52.4947,19800.0
2013-08-09 13:50:00,58.85,58.96,58.8,58.96,179400.0,52.4947,52.5928,52.4501,52.5928,179400.0
2013-08-09 14:00:00,58.9,58.96,58.88,58.91,31500.0,52.5393,52.5928,52.5215,52.5482,31500.0
2013-08-09 14:10:00,58.88,58.92,58.84,58.88,27000.0,52.5215,52.5571,52.4858,52.5215,27000.0
2013-08-09 14:20:00,58.87,58.9,58.83,58.88,30900.0,52.5125,52.5393,52.4769,52.5215,30900.0
2013-08-09 14:30:00,58.89,58.92,58.81,58.82,27600.0,52.5304,52.5571,52.459,52.4679,27600.0
2013-08-09 14:40:00,58.81,58.91,58.81,58.9,31800.0,52.459,52.5482,52.459,52.5393,31800.0
2013-08-09 14:50:00,58.91,58.93,58.85,58.93,40200.0,52.5482,52.5661,52.4947,52.5661,40200.0
2013-08-09 15:00:00,58.94,58.98,58.92,58.94,26400.0,52.575,52.6107,52.5571,52.575,26400.0
2013-08-09 15:10:00,58.94,58.96,58.9,58.93,132000.0,52.575,52.5928,52.5393,52.5661,132000.0
2013-08-09 15:20:00,58.93,59.02,58.93,58.98,82200.0,52.5661,52.6463,52.5661,52.6107,82200.0
2013-08-09 15:30:00,58.96,59.01,58.95,59.01,35400.0,52.5928,52.6374,52.5839,52.6374,35400.0
2013-08-09 15:40:00,59.02,59.1,58.96,59.0,85800.0,52.6463,52.7177,52.5928,52.6285,85800.0
2013-08-09 15:50:00,58.98,59.2,58.98,59.03,192000.0,52.6107,52.8069,52.6107,52.6553,192000.0
2013-08-12 09:30:00,58.63,58.91,58.26,58.8,172200.0,52.2985,52.5482,51.9684,52.4501,172200.0
2013-08-12 09:40:00,58.83,58.95,58.7,58.77,133800.0,52.4769,52.5839,52.3609,52.4233,133800.0
2013-08-12 09:50:00,58.74,58.85,58.62,58.62,26700.0,52.3966,52.4947,52.2895,52.2895,26700.0
2013-08-12 10:00:00,58.68,58.93,58.68,58.8,21900.0,52.3431,52.5661,52.3431,52.4501,21900.0
2013-08-12 10:10:00,58.83,58.98,58.81,58.98,80400.0,52.4769,52.6107,52.459,52.6107,80400.0
2013-08-12 10:20:00,58.93,59.0,58.85,58.85,34800.0,52.5661,52.6285,52.4947,52.4947,34800.0
2013-08-12 10:30:00,58.9,59.0,58.86,58.89,31800.0,52.5393,52.6285,52.5036,52.5304,31800.0
2013-08-12 10:40:00,58.89,58.98,58.85,58.94,27300.0,52.5304,52.6107,52.4947,52.575,27300.0
2013-08-12 10:50:00,58.91,58.97,58.87,58.93,12600.0,52.5482,52.6017,52.5125,52.5661,12600.0
2013-08-12 11:00:00,58.97,58.97,58.84,58.87,20700.0,52.6017,52.6017,52.4858,52.5125,20700.0
2013-08-12 11:10:00,58.86,58.88,58.77,58.86,22800.0,52.5036,52.5215,52.4233,52.5036,22800.0
2013-08-12 11:20:00,58.83,58.88,58.81,58.86,104100.0,52.4769,52.5215,52.459,52.5036,104100.0
2013-08-12 11:30:00,58.85,58.86,58.8,58.85,66300.0,52.4947,52.5036,52.4501,52.4947,66300.0
2013-08-12 11:40:00,58.85,58.89,58.79,58.83,95700.0,52.4947,52.5304,52.4412,52.4769,95700.0
2013-08-12 11:50:00,58.83,58.83,58.72,58.77,20700.0,52.4769,52.4769,52.3787,52.4233,20700.0
2013-08-12 12:00:00,58.79,58.85,58.77,58.83,10800.0,52.4412,52.4947,52.4233,52.4769,10800.0
2013-08-12 12:10:00,58.83,58.87,58.8,58.84,13500.0,52.4769,52.5125,52.4501,52.4858,13500.0
2013-08-12 12:20:00,58.83,58.89,58.8,58.82,18600.0,52.4769,52.5304,52.4501,52.4679,18600.0
2013-08-12 12:30:00,58.81,58.91,58.79,58.91,18300.0,52.459,52.5482,52.4412,52.5482,18300.0
2013-08-12 12:40:00,58.9,58.97,58.87,58.92,15000.0,52.5393,52.6017,52.5125,52.5571,15000.0
2013-08-12 12:50:00,58.93,58.97,58.89,58.89,18300.0,52.5661,52.6017,52.5304,52.5304,18300.0
2013-08-12 13:00:00,58.91,58.97,58.9,58.95,18000.0,52.5482,52.6017,52.5393,52.5839,18000.0
2013-08-12 13:10:00,58.97,58.99,58.93,58.98,15000.0,52.6017,52.6196,52.5661,52.6107,15000.0
2013-08-12 13:20:00,58.98,59.11,58.96,59.11,30900.0,52.6107,52.7266,52.5928,52.7266,30900.0
2013-08-12 13:30:00,59.11,59.23,59.11,59.22,24900.0,52.7266,52.8337,52.7266,52.8247,24900.0
2013-08-12 13:40:00,59.24,59.24,59.07,59.07,18000.0,52.8426,52.8426,52.6909,52.6909,18000.0
2013-08-12 13:50:00,59.07,59.09,59.02,59.02,19500.0,52.6909,52.7088,52.6463,52.6463,19500.0
2013-08-12 14:00:00,59.06,59.15,58.97,59.1,27000.0,52.682,52.7623,52.6017,52.7177,27000.0
2013-08-12 14:10:00,59.12,59.14,59.04,59.08,27000.0,52.7355,52.7534,52.6642,52.6999,27000.0
2013-08-12 14:20:00,59.11,59.15,59.06,59.13,19200.0,52.7266,52.7623,52.682,52.7445,19200.0
2013-08-12 14:30:00,59.16,59.17,59.11,59.13,20400.0,52.7712,52.7801,52.7266,52.7445,20400.0
2013-08-12 14:40:00,59.13,59.21,59.09,59.15,27600.0,52.7445,52.8158,52.7088,52.7623,27600.0
2013-08-12 14:50:00,59.14,59.15,59.09,59.15,17700.0,52.7534,52.7623,52.7088,52.7623,17700.0
2013-08-12 15:00:00,59.15,59.15,59.07,59.09,24300.0,52.7623,52.7623,52.6909,52.7088,24300.0
2013-08-12 15:10:00,59.1,59.15,59.09,59.09,23100.0,52.7177,52.7623,52.7088,52.7088,23100.0
2013-08-12 15:20:00,59.12,59.22,59.08,59.22,37800.0,52.7355,52.8247,52.6999,52.8247,37800.0
2013-08-12 15:30:00,59.17,59.3,59.17,59.3,39600.0,52.7801,52.8961,52.7801,52.8961,39600.0
2013-08-12 15:40:00,59.29,59.3,59.22,59.23,77400.0,52.8872,52.8961,52.8247,52.8337,77400.0
2013-08-12 15:50:00,59.21,59.35,59.16,59.3,150600.0,52.8158,52.9407,52.7712,52.8961,150600.0
2013-08-13 09:30:00,59.0,59.15,58.77,59.11,128400.0,52.6285,52.7623,52.4233,52.7266,128400.0
2013-08-13 09:40:00,59.11,59.28,59.07,59.23,29400.0,52.7266,52.8783,52.6909,52.8337,29400.0
2013-08-13 09:50:00,59.24,59.24,58.86,59.11,151500.0,52.8426,52.8426,52.5036,52.7266,151500.0
2013-08-13 10:00:00,59.11,59.11,58.69,58.7,102900.0,52.7266,52.7266,52.352,52.3609,102900.0
2013-08-13 10:10:00,58.69,58.71,58.43,58.53,53400.0,52.352,52.3698,52.12,52.2093,53400.0
2013-08-13 10:20:00,58.53,58.56,58.39,58.53,30600.0,52.2093,52.236,52.0844,52.2093,30600.0
2013-08-13 10:30:00,58.52,58.53,58.4,58.44,35100.0,52.2003,52.2093,52.0933,52.129,35100.0
2013-08-13 10:40:00,58.43,58.67,58.43,58.64,44100.0,52.12,52.3341,52.12,52.3074,44100.0
2013-08-13 10:50:00,58.63,58.66,58.54,58.57,36600.0,52.2985,52.3252,52.2182,52.2449,36600.0
2013-08-13 11:00:00,58.57,58.67,58.53,58.67,35100.0,52.2449,52.3341,52.2093,52.3341,35100.0
2013-08-13 11:10:00,58.63,58.67,58.56,58.65,16200.0,52.2985,52.3341,52.236,52.3163,16200.0
2013-08-13 11:20:00,58.62,58.75,58.62,58.68,21900.0,52.2895,52.4055,52.2895,52.3431,21900.0
2013-08-13 11:30:00,58.68,58.7,58.57,58.57,16500.0,52.3431,52.3609,52.2449,52.2449,16500.0
2013-08-13 11:40:00,58.56,58.59,58.5,58.52,38100.0,52.236,52.2628,52.1825,52.2003,38100.0
2013-08-13 11:50:00,58.54,58.58,58.52,58.55,28200.0,52.2182,52.2539,52.2003,52.2271,28200.0
2013-08-13 12:00:00,58.54,58.56,58.5,58.5,15000.0,52.2182,52.236,52.1825,52.1825,15000.0
2013-08-13 12:10:00,58.52,58.59,58.49,58.57,9600.0,52.2003,52.2628,52.1736,52.2449,9600.0
2013-08-13 12:20:00,58.58,58.63,58.53,58.61,82200.0,52.2539,52.2985,52.2093,52.2806,82200.0
2013-08-13 12:30:00,58.64,58.72,58.59,58.62,59100.0,52.3074,52.3787,52.2628,52.2895,59100.0
2013-08-13 12:40:00,58.62,58.72,58.62,58.71,50100.0,52.2895,52.3787,52.2895,52.3698,50100.0
2013-08-13 12:50:00,58.71,58.74,58.64,58.72,62400.0,52.3698,52.3966,52.3074,52.3787,62400.0
2013-08-13 13:00:00,58.7,58.8,58.68,58.8,59100.0,52.3609,52.4501,52.3431,52.4501,59100.0
2013-08-13 13:10:00,58.78,58.88,58.78,58.86,47700.0,52.4323,52.5215,52.4323,52.5036,47700.0
2013-08-13 13:20:00,58.88,58.91,58.79,58.81,22800.0,52.5215,52.5482,52.4412,52.459,22800.0
2013-08-13 13:30:00,58.83,58.83,58.74,58.74,10200.0,52.4769,52.4769,52.3966,52.3966,10200.0
2013-08-13 13:40:00,58.76,58.77,58.71,58.76,25200.0,52.4144,52.4233,52.3698,52.4144,25200.0
2013-08-13 13:50:00,58.72,58.78,58.71,58.74,30900.0,52.3787,52.4323,52.3698,52.3966,30900.0
2013-08-13 14:00:00,58.73,58.77,58.68,58.7,26400.0,52.3877,52.4233,52.3431,52.3609,26400.0
2013-08-13 14:10:00,58.68,58.7,58.63,58.67,15000.0,52.3431,52.3609,52.2985,52.3341,15000.0
2013-08-13 14:20:00,58.66,58.71,58.62,58.68,138300.0,52.3252,52.3698,52.2895,52.3431,138300.0
2013-08-13 14:30:00,58.68,58.68,58.58,58.68,133800.0,52.3431,52.3431,52.2539,52.3431,133800.0
2013-08-13 14:40:00,58.68,58.71,58.63,58.63,19500.0,52.3431,52.3698,52.2985,52.2985,19500.0
2013-08-13 14:50:00,58.65,58.67,58.61,58.65,13800.0,52.3163,52.3341,52.2806,52.3163,13800.0
2013-08-13 15:00:00,58.66,58.67,58.59,58.61,25800.0,52.3252,52.3341,52.2628,52.2806,25800.0
2013-08-13 15:10:00,58.62,58.72,58.61,58.72,74700.0,52.2895,52.3787,52.2806,52.3787,74700.0
2013-08-13 15:20:00,58.7,58.72,58.64,58.67,69600.0,52.3609,52.3787,52.3074,52.3341,69600.0
2013-08-13 15:30:00,58.67,58.77,58.67,58.71,68100.0,52.3341,52.4233,52.3341,52.3698,68100.0
2013-08-13 15:40:00,58.71,58.72,58.65,58.67,45300.0,52.3698,52.3787,52.3163,52.3341,45300.0
2013-08-13 15:50:00,58.65,58.66,58.56,58.6,110400.0,52.3163,52.3252,52.236,52.2717,110400.0
2013-08-14 09:30:00,58.37,58.67,58.32,58.34,28200.0,52.2196,52.488,52.1749,52.1928,28200.0
2013-08-14 09:40:00,58.33,58.37,58.05,58.12,54300.0,52.1838,52.2196,51.9333,51.996,54300.0
2013-08-14 09:50:00,58.12,58.18,57.99,58.01,58500.0,51.996,52.0496,51.8797,51.8975,58500.0
2013-08-14 10:00:00,58.04,58.04,57.95,57.98,61500.0,51.9244,51.9244,51.8439,51.8707,61500.0
2013-08-14 10:10:00,58.01,58.01,57.8,57.84,29100.0,51.8975,51.8975,51.7097,51.7455,29100.0
2013-08-14 10:20:00,57.82,57.82,57.61,57.65,118800.0,51.7276,51.7276,51.5397,51.5755,118800.0
2013-08-14 10:30:00,57.67,57.91,57.64,57.85,57900.0,51.5934,51.8081,51.5665,51.7544,57900.0
2013-08-14 10:40:00,57.84,57.94,57.79,57.86,60300.0,51.7455,51.8349,51.7007,51.7634,60300.0
2013-08-14 10:50:00,57.85,57.93,57.82,57.84,23700.0,51.7544,51.826,51.7276,51.7455,23700.0
2013-08-14 11:00:00,57.85,57.89,57.78,57.79,39300.0,51.7544,51.7902,51.6918,51.7007,39300.0
2013-08-14 11:10:00,57.81,57.85,57.74,57.83,62700.0,51.7186,51.7544,51.656,51.7365,62700.0
2013-08-14 11:20:00,57.83,57.85,57.74,57.85,24300.0,51.7365,51.7544,51.656,51.7544,24300.0
2013-08-14 11:30:00,57.85,57.87,57.8,57.82,31500.0,51.7544,51.7723,51.7097,51.7276,31500.0
2013-08-14 11:40:00,57.82,57.82,57.73,57.73,16800.0,51.7276,51.7276,51.647,51.647,16800.0
2013-08-14 11:50:00,57.78,57.82,57.68,57.71,73800.0,51.6918,51.7276,51.6023,51.6292,73800.0
2013-08-14 12:00:00,57.74,57.74,57.5,57.5,35400.0,51.656,51.656,51.4413,51.4413,35400.0
2013-08-14 12:10:00,57.51,57.57,57.47,57.52,69900.0,51.4502,51.5039,51.4144,51.4592,69900.0
2013-08-14 12:20:00,57.53,57.56,57.45,57.56,98700.0,51.4681,51.495,51.3966,51.495,98700.0
2013-08-14 12:30:00,57.52,57.56,57.4,57.46,47700.0,51.4592,51.495,51.3518,51.4055,47700.0
2013-08-14 12:40:00,57.45,57.45,57.35,57.42,37800.0,51.3966,51.3966,51.3071,51.3697,37800.0
2013-08-14 12:50:00,57.42,57.44,57.24,57.24,52200.0,51.3697,51.3876,51.2087,51.2087,52200.0
2013-08-14 13:00:00,57.24,57.3,57.2,57.27,54000.0,51.2087,51.2624,51.1729,51.2355,54000.0
2013-08-14 13:10:00,57.27,57.27,57.19,57.21,46200.0,51.2355,51.2355,51.1639,51.1818,46200.0
2013-08-14 13:20:00,57.22,57.23,57.04,57.1,86400.0,51.1908,51.1997,51.0298,51.0834,86400.0
2013-08-14 13:30:00,57.1,57.14,57.0,57.09,85200.0,51.0834,51.1192,50.994,51.0745,85200.0
2013-08-14 13:40:00,57.09,57.11,57.01,57.03,50700.0,51.0745,51.0924,51.0029,51.0208,50700.0
2013-08-14 13:50:00,57.04,57.05,56.9,57.01,43200.0,51.0298,51.0387,50.9045,51.0029,43200.0
2013-08-14 14:00:00,56.99,57.19,56.99,57.14,52500.0,50.985,51.1639,50.985,51.1192,52500.0
2013-08-14 14:10:00,57.14,57.16,56.96,56.96,76500.0,51.1192,51.1371,50.9582,50.9582,76500.0
2013-08-14 14:20:00,56.96,57.02,56.89,56.96,105000.0,50.9582,51.0119,50.8956,50.9582,105000.0
2013-08-14 14:30:00,56.96,57.02,56.88,56.94,89700.0,50.9582,51.0119,50.8866,50.9403,89700.0
2013-08-14 14:40:00,56.94,57.0,56.9,56.99,166800.0,50.9403,50.994,50.9045,50.985,166800.0
2013-08-14 14:50:00,57.01,57.02,56.93,56.94,61500.0,51.0029,51.0119,50.9313,50.9403,61500.0
2013-08-14 15:00:00,56.95,56.95,56.84,56.88,103200.0,50.9492,50.9492,50.8508,50.8866,103200.0
2013-08-14 15:10:00,56.88,56.97,56.87,56.96,83100.0,50.8866,50.9671,50.8777,50.9582,83100.0
2013-08-14 15:20:00,56.96,56.97,56.91,56.92,158100.0,50.9582,50.9671,50.9135,50.9224,158100.0
2013-08-14 15:30:00,56.92,56.92,56.79,56.79,199500.0,50.9224,50.9224,50.8061,50.8061,199500.0
2013-08-14 15:40:00,56.79,56.79,56.68,56.7,276600.0,50.8061,50.8061,50.7077,50.7256,276600.0
2013-08-14 15:50:00,56.69,56.71,56.67,56.69,454800.0,50.7166,50.7345,50.6987,50.7166,454800.0
2013-08-15 09:30:00,56.45,56.45,55.61,55.71,145500.0,50.5019,50.5019,49.7504,49.8399,145500.0
2013-08-15 09:40:00,55.75,56.17,55.68,56.1,139800.0,49.8757,50.2514,49.8131,50.1888,139800.0
2013-08-15 09:50:00,56.06,56.08,55.78,55.82,150600.0,50.153,50.1709,49.9025,49.9383,150600.0
2013-08-15 10:00:00,55.83,55.83,55.53,55.56,125100.0,49.9472,49.9472,49.6789,49.7057,125100.0
2013-08-15 10:10:00,55.56,55.74,55.5,55.73,109200.0,49.7057,49.8667,49.652,49.8578,109200.0
2013-08-15 10:20:00,55.76,55.98,55.74,55.9,117900.0,49.8846,50.0814,49.8667,50.0099,117900.0
2013-08-15 10:30:00,55.9,55.95,55.8,55.8,105600.0,50.0099,50.0546,49.9204,49.9204,105600.0
2013-08-15 10:40:00,55.84,55.86,55.67,55.72,47400.0,49.9562,49.9741,49.8041,49.8488,47400.0
2013-08-15 10:50:00,55.76,55.84,55.69,55.84,61500.0,49.8846,49.9562,49.822,49.9562,61500.0
2013-08-15 11:00:00,55.83,55.89,55.71,55.89,48900.0,49.9472,50.0009,49.8399,50.0009,48900.0
2013-08-15 11:10:00,55.9,55.99,55.86,55.96,184800.0,50.0099,50.0904,49.9741,50.0636,184800.0
2013-08-15 11:20:00,55.98,55.98,55.91,55.91,100200.0,50.0814,50.0814,50.0188,50.0188,100200.0
2013-08-15 11:30:00,55.91,55.99,55.91,55.95,115200.0,50.0188,50.0904,50.0188,50.0546,115200.0
2013-08-15 11:40:00,55.93,55.96,55.7,55.74,80700.0,50.0367,50.0636,49.8309,49.8667,80700.0
2013-08-15 11:50:00,55.76,55.76,55.67,55.68,48000.0,49.8846,49.8846,49.8041,49.8131,48000.0
2013-08-15 12:00:00,55.67,55.84,55.65,55.84,48000.0,49.8041,49.9562,49.7862,49.9562,48000.0
2013-08-15 12:10:00,55.87,56.14,55.87,56.12,46500.0,49.983,50.2246,49.983,50.2067,46500.0
2013-08-15 12:20:00,56.12,56.16,56.09,56.11,18300.0,50.2067,50.2425,50.1799,50.1977,18300.0
2013-08-15 12:30:00,56.12,56.17,56.07,56.11,21000.0,50.2067,50.2514,50.162,50.1977,21000.0
2013-08-15 12:40:00,56.12,56.27,56.12,56.13,26700.0,50.2067,50.3409,50.2067,50.2156,26700.0
2013-08-15 12:50:00,56.17,56.25,56.15,56.15,25200.0,50.2514,50.323,50.2335,50.2335,25200.0
2013-08-15 13:00:00,56.17,56.22,56.14,56.17,33000.0,50.2514,50.2962,50.2246,50.2514,33000.0
2013-08-15 13:10:00,56.17,56.19,56.03,56.03,216300.0,50.2514,50.2693,50.1262,50.1262,216300.0
2013-08-15 13:20:00,56.05,56.1,56.02,56.06,24900.0,50.1441,50.1888,50.1172,50.153,24900.0
2013-08-15 13:30:00,56.07,56.18,56.07,56.1,96300.0,50.162,50.2604,50.162,50.1888,96300.0
2013-08-15 13:40:00,56.1,56.21,56.09,56.18,26100.0,50.1888,50.2872,50.1799,50.2604,26100.0
2013-08-15 13:50:00,56.17,56.25,56.1,56.25,46200.0,50.2514,50.323,50.1888,50.323,46200.0
2013-08-15 14:00:00,56.26,56.29,56.12,56.13,74700.0,50.3319,50.3588,50.2067,50.2156,74700.0
2013-08-15 14:10:00,56.15,56.18,56.02,56.1,87000.0,50.2335,50.2604,50.1172,50.1888,87000.0
2013-08-15 14:20:00,56.1,56.27,56.1,56.2,135600.0,50.1888,50.3409,50.1888,50.2783,135600.0
2013-08-15 14:30:00,56.2,56.32,56.11,56.29,94200.0,50.2783,50.3856,50.1977,50.3588,94200.0
2013-08-15 14:40:00,56.31,56.44,56.27,56.27,72000.0,50.3767,50.493,50.3409,50.3409,72000.0
2013-08-15 14:50:00,56.28,56.31,56.24,56.28,69300.0,50.3498,50.3767,50.314,50.3498,69300.0
2013-08-15 15:00:00,56.28,56.39,56.24,56.36,68400.0,50.3498,50.4482,50.314,50.4214,68400.0
2013-08-15 15:10:00,56.37,56.37,56.23,56.25,66600.0,50.4303,50.4303,50.3051,50.323,66600.0
2013-08-15 15:20:00,56.25,56.39,56.21,56.37,90900.0,50.323,50.4482,50.2872,50.4303,90900.0
2013-08-15 15:30:00,56.38,56.48,56.35,56.38,111900.0,50.4393,50.5288,50.4125,50.4393,111900.0
2013-08-15 15:40:00,56.39,56.51,56.36,56.45,126900.0,50.4482,50.5556,50.4214,50.5019,126900.0
2013-08-15 15:50:00,56.45,56.46,56.28,56.32,127200.0,50.5019,50.5109,50.3498,50.3856,127200.0
2013-08-16 09:30:00,56.07,56.44,56.07,56.44,153300.0,50.162,50.493,50.162,50.493,153300.0
2013-08-16 09:40:00,56.45,56.55,56.32,56.5,43200.0,50.5019,50.5914,50.3856,50.5467,43200.0
2013-08-16 09:50:00,56.51,56.64,56.29,56.45,48300.0,50.5556,50.6719,50.3588,50.5019,48300.0
2013-08-16 10:00:00,56.41,56.47,56.27,56.44,103800.0,50.4661,50.5198,50.3409,50.493,103800.0
2013-08-16 10:10:00,56.44,56.52,56.35,56.42,131100.0,50.493,50.5645,50.4125,50.4751,131100.0
2013-08-16 10:20:00,56.4,56.44,56.29,56.35,160800.0,50.4572,50.493,50.3588,50.4125,160800.0
2013-08-16 10:30:00,56.33,56.37,56.24,56.33,63300.0,50.3946,50.4303,50.314,50.3946,63300.0
2013-08-16 10:40:00,56.35,56.38,56.24,56.38,61500.0,50.4125,50.4393,50.314,50.4393,61500.0
2013-08-16 10:50:00,56.39,56.49,56.38,56.44,86400.0,50.4482,50.5377,50.4393,50.493,86400.0
2013-08-16 11:00:00,56.43,56.49,56.32,56.32,14700.0,50.484,50.5377,50.3856,50.3856,14700.0
2013-08-16 11:10:00,56.3,56.34,56.24,56.25,20100.0,50.3677,50.4035,50.314,50.323,20100.0
2013-08-16 11:20:00,56.25,56.25,56.1,56.15,30900.0,50.323,50.323,50.1888,50.2335,30900.0
2013-08-16 11:30:00,56.14,56.27,56.12,56.26,33300.0,50.2246,50.3409,50.2067,50.3319,33300.0
2013-08-16 11:40:00,56.27,56.3,56.23,56.27,33300.0,50.3409,50.3677,50.3051,50.3409,33300.0
2013-08-16 11:50:00,56.31,56.38,56.29,56.37,19200.0,50.3767,50.4393,50.3588,50.4303,19200.0
2013-08-16 12:00:00,56.37,56.37,56.27,56.36,24300.0,50.4303,50.4303,50.3409,50.4214,24300.0
2013-08-16 12:10:00,56.36,56.45,56.36,56.44,20700.0,50.4214,50.5019,50.4214,50.493,20700.0
2013-08-16 12:20:00,56.43,56.45,56.33,56.34,29400.0,50.484,50.5019,50.3946,50.4035,29400.0
2013-08-16 12:30:00,56.34,56.38,56.32,56.36,33600.0,50.4035,50.4393,50.3856,50.4214,33600.0
2013-08-16 12:40:00,56.35,56.35,56.28,56.28,9600.0,50.4125,50.4125,50.3498,50.3498,9600.0
2013-08-16 12:50:00,56.3,56.36,56.27,56.35,10500.0,50.3677,50.4214,50.3409,50.4125,10500.0
2013-08-16 13:00:00,56.33,56.38,56.29,56.29,15000.0,50.3946,50.4393,50.3588,50.3588,15000.0
2013-08-16 13:10:00,56.31,56.31,56.24,56.25,12900.0,50.3767,50.3767,50.314,50.323,12900.0
2013-08-16 13:20:00,56.22,56.26,56.19,56.2,30300.0,50.2962,50.3319,50.2693,50.2783,30300.0
2013-08-16 13:30:00,56.2,56.2,56.09,56.09,21900.0,50.2783,50.2783,50.1799,50.1799,21900.0
2013-08-16 13:40:00,56.09,56.3,56.04,56.24,65100.0,50.1799,50.3677,50.1351,50.314,65100.0
2013-08-16 13:50:00,56.24,56.29,56.24,56.27,27300.0,50.314,50.3588,50.314,50.3409,27300.0
2013-08-16 14:00:00,56.25,56.33,56.24,56.29,48300.0,50.323,50.3946,50.314,50.3588,48300.0
2013-08-16 14:10:00,56.26,56.33,56.24,56.25,48000.0,50.3319,50.3946,50.314,50.323,48000.0
2013-08-16 14:20:00,56.24,56.3,56.23,56.28,48000.0,50.314,50.3677,50.3051,50.3498,48000.0
2013-08-16 14:30:00,56.28,56.29,56.17,56.27,54000.0,50.3498,50.3588,50.2514,50.3409,54000.0
2013-08-16 14:40:00,56.24,56.41,56.24,56.39,61800.0,50.314,50.4661,50.314,50.4482,61800.0
2013-08-16 14:50:00,56.42,56.5,56.4,56.43,31800.0,50.4751,50.5467,50.4572,50.484,31800.0
2013-08-16 15:00:00,56.45,56.45,56.34,56.38,38400.0,50.5019,50.5019,50.4035,50.4393,38400.0
2013-08-16 15:10:00,56.38,56.41,56.26,56.26,34500.0,50.4393,50.4661,50.3319,50.3319,34500.0
2013-08-16 15:20:00,56.28,56.34,56.27,56.29,51300.0,50.3498,50.4035,50.3409,50.3588,51300.0
2013-08-16 15:30:00,56.3,56.38,56.3,56.37,62400.0,50.3677,50.4393,50.3677,50.4303,62400.0
2013-08-16 15:40:00,56.38,56.41,56.3,56.33,68400.0,50.4393,50.4661,50.3677,50.3946,68400.0
2013-08-16 15:50:00,56.32,56.34,56.18,56.23,176100.0,50.3856,50.4035,50.2604,50.3051,176100.0
2013-08-19 09:30:00,56.21,56.21,55.73,55.85,108000.0,50.2872,50.2872,49.8578,49.9651,108000.0
2013-08-19 09:40:00,55.87,55.91,55.64,55.65,195600.0,49.983,50.0188,49.7773,49.7862,195600.0
2013-08-19 09:50:00,55.63,55.72,55.55,55.66,75900.0,49.7683,49.8488,49.6968,49.7952,75900.0
2013-08-19 10:00:00,55.66,56.08,55.66,56.04,42900.0,49.7952,50.1709,49.7952,50.1351,42900.0
2013-08-19 10:10:00,56.08,56.19,56.0,56.16,112200.0,50.1709,50.2693,50.0993,50.2425,112200.0
2013-08-19 10:20:00,56.17,56.2,56.1,56.13,102600.0,50.2514,50.2783,50.1888,50.2156,102600.0
2013-08-19 10:30:00,56.15,56.17,56.09,56.16,48300.0,50.2335,50.2514,50.1799,50.2425,48300.0
2013-08-19 10:40:00,56.17,56.41,56.15,56.36,62400.0,50.2514,50.4661,50.2335,50.4214,62400.0
2013-08-19 10:50:00,56.36,56.43,56.33,56.4,31800.0,50.4214,50.484,50.3946,50.4572,31800.0
2013-08-19 11:00:00,56.38,56.39,56.25,56.32,54900.0,50.4393,50.4482,50.323,50.3856,54900.0
2013-08-19 11:10:00,56.32,56.35,56.25,56.25,37800.0,50.3856,50.4125,50.323,50.323,37800.0
2013-08-19 11:20:00,56.27,56.35,56.25,56.25,33600.0,50.3409,50.4125,50.323,50.323,33600.0
2013-08-19 11:30:00,56.25,56.3,56.22,56.22,47700.0,50.323,50.3677,50.2962,50.2962,47700.0
2013-08-19 11:40:00,56.22,56.24,56.17,56.18,26400.0,50.2962,50.314,50.2514,50.2604,26400.0
2013-08-19 11:50:00,56.17,56.26,56.16,56.25,35100.0,50.2514,50.3319,50.2425,50.323,35100.0
2013-08-19 12:00:00,56.23,56.25,56.16,56.23,19200.0,50.3051,50.323,50.2425,50.3051,19200.0
2013-08-19 12:10:00,56.25,56.36,56.25,56.33,29700.0,50.323,50.4214,50.323,50.3946,29700.0
2013-08-19 12:20:00,56.3,56.33,56.27,56.29,48000.0,50.3677,50.3946,50.3409,50.3588,48000.0
2013-08-19 12:30:00,56.29,56.29,56.21,56.24,87600.0,50.3588,50.3588,50.2872,50.314,87600.0
2013-08-19 12:40:00,56.24,56.34,56.24,56.31,45900.0,50.314,50.4035,50.314,50.3767,45900.0
2013-08-19 12:50:00,56.31,56.33,56.25,56.31,28200.0,50.3767,50.3946,50.323,50.3767,28200.0
2013-08-19 13:00:00,56.31,56.32,56.25,56.26,31800.0,50.3767,50.3856,50.323,50.3319,31800.0
2013-08-19 13:10:00,56.26,56.31,56.26,56.29,40500.0,50.3319,50.3767,50.3319,50.3588,40500.0
2013-08-19 13:20:00,56.29,56.29,56.23,56.25,64200.0,50.3588,50.3588,50.3051,50.323,64200.0
2013-08-19 13:30:00,56.24,56.26,56.17,56.2,92400.0,50.314,50.3319,50.2514,50.2783,92400.0
2013-08-19 13:40:00,56.2,56.21,56.14,56.17,57300.0,50.2783,50.2872,50.2246,50.2514,57300.0
2013-08-19 13:50:00,56.18,56.3,56.16,56.29,36300.0,50.2604,50.3677,50.2425,50.3588,36300.0
2013-08-19 14:00:00,56.27,56.28,56.22,56.27,57600.0,50.3409,50.3498,50.2962,50.3409,57600.0
2013-08-19 14:10:00,56.27,56.27,56.19,56.27,82500.0,50.3409,50.3409,50.2693,50.3409,82500.0
2013-08-19 14:20:00,56.27,56.28,56.13,56.18,90600.0,50.3409,50.3498,50.2156,50.2604,90600.0
2013-08-19 14:30:00,56.17,56.22,56.1,56.15,74100.0,50.2514,50.2962,50.1888,50.2335,74100.0
2013-08-19 14:40:00,56.13,56.19,56.11,56.14,98400.0,50.2156,50.2693,50.1977,50.2246,98400.0
2013-08-19 14:50:00,56.14,56.17,56.1,56.11,102300.0,50.2246,50.2514,50.1888,50.1977,102300.0
2013-08-19 15:00:00,56.13,56.14,55.97,55.97,80400.0,50.2156,50.2246,50.0725,50.0725,80400.0
2013-08-19 15:10:00,55.97,56.06,55.96,56.01,54900.0,50.0725,50.153,50.0636,50.1083,54900.0
2013-08-19 15:20:00,56.0,56.06,55.97,55.98,84300.0,50.0993,50.153,50.0725,50.0814,84300.0
2013-08-19 15:30:00,55.98,56.02,55.85,55.86,102900.0,50.0814,50.1172,49.9651,49.9741,102900.0
2013-08-19 15:40:00,55.86,55.96,55.84,55.92,114000.0,49.9741,50.0636,49.9562,50.0278,114000.0
2013-08-19 15:50:00,55.92,55.92,55.8,55.83,185100.0,50.0278,50.0278,49.9204,49.9472,185100.0
2013-08-20 09:30:00,55.86,56.48,55.86,56.4,292200.0,49.9741,50.5288,49.9741,50.4572,292200.0
2013-08-20 09:40:00,56.42,56.73,56.27,56.27,263700.0,50.4751,50.7524,50.3409,50.3409,263700.0
2013-08-20 09:50:00,56.27,56.5,56.17,56.43,234300.0,50.3409,50.5467,50.2514,50.484,234300.0
2013-08-20 10:00:00,56.43,56.69,56.43,56.52,193800.0,50.484,50.7166,50.484,50.5645,193800.0
2013-08-20 10:10:00,56.52,56.54,56.37,56.51,58800.0,50.5645,50.5824,50.4303,50.5556,58800.0
2013-08-20 10:20:00,56.51,56.73,56.51,56.55,47400.0,50.5556,50.7524,50.5556,50.5914,47400.0
2013-08-20 10:30:00,56.53,56.78,56.49,56.78,43800.0,50.5735,50.7971,50.5377,50.7971,43800.0
2013-08-20 10:40:00,56.79,56.79,56.61,56.76,79200.0,50.8061,50.8061,50.6451,50.7793,79200.0
2013-08-20 10:50:00,56.77,56.8,56.68,56.73,48600.0,50.7882,50.815,50.7077,50.7524,48600.0
2013-08-20 11:00:00,56.69,56.74,56.64,56.68,40200.0,50.7166,50.7614,50.6719,50.7077,40200.0
2013-08-20 11:10:00,56.66,56.78,56.6,56.76,65400.0,50.6898,50.7971,50.6361,50.7793,65400.0
2013-08-20 11:20:00,56.76,56.84,56.71,56.76,50700.0,50.7793,50.8508,50.7345,50.7793,50700.0
2013-08-20 11:30:00,56.76,56.8,56.71,56.78,36600.0,50.7793,50.815,50.7345,50.7971,36600.0
2013-08-20 11:40:00,56.74,56.94,56.7,56.9,37200.0,50.7614,50.9403,50.7256,50.9045,37200.0
2013-08-20 11:50:00,56.9,56.91,56.73,56.85,61500.0,50.9045,50.9135,50.7524,50.8598,61500.0
2013-08-20 12:00:00,56.86,56.9,56.68,56.68,50400.0,50.8687,50.9045,50.7077,50.7077,50400.0
2013-08-20 12:10:00,56.69,56.85,56.67,56.85,33300.0,50.7166,50.8598,50.6987,50.8598,33300.0
2013-08-20 12:20:00,56.85,56.87,56.77,56.78,63900.0,50.8598,50.8777,50.7882,50.7971,63900.0
2013-08-20 12:30:00,56.78,56.79,56.74,56.74,17100.0,50.7971,50.8061,50.7614,50.7614,17100.0
2013-08-20 12:40:00,56.75,56.79,56.7,56.77,22500.0,50.7703,50.8061,50.7256,50.7882,22500.0
2013-08-20 12:50:00,56.78,56.92,56.74,56.92,23700.0,50.7971,50.9224,50.7614,50.9224,23700.0
2013-08-20 13:00:00,56.93,57.0,56.92,56.95,34500.0,50.9313,50.994,50.9224,50.9492,34500.0
2013-08-20 13:10:00,56.95,56.99,56.91,56.95,24600.0,50.9492,50.985,50.9135,50.9492,24600.0
2013-08-20 13:20:00,56.94,57.01,56.92,57.01,50700.0,50.9403,51.0029,50.9224,51.0029,50700.0
2013-08-20 13:30:00,57.01,57.04,56.93,56.98,51900.0,51.0029,51.0298,50.9313,50.9761,51900.0
2013-08-20 13:40:00,56.99,57.04,56.94,56.97,45300.0,50.985,51.0298,50.9403,50.9671,45300.0
2013-08-20 13:50:00,56.96,56.98,56.92,56.95,32700.0,50.9582,50.9761,50.9224,50.9492,32700.0
2013-08-20 14:00:00,56.96,57.06,56.95,56.98,59400.0,50.9582,51.0476,50.9492,50.9761,59400.0
2013-08-20 14:10:00,56.95,56.99,56.87,56.99,72000.0,50.9492,50.985,50.8777,50.985,72000.0
2013-08-20 14:20:00,56.99,57.08,56.96,57.08,44400.0,50.985,51.0655,50.9582,51.0655,44400.0
2013-08-20 14:30:00,57.07,57.14,57.04,57.08,71100.0,51.0566,51.1192,51.0298,51.0655,71100.0
2013-08-20 14:40:00,57.09,57.22,57.09,57.22,77400.0,51.0745,51.1908,51.0745,51.1908,77400.0
2013-08-20 14:50:00,57.23,57.24,57.1,57.13,74400.0,51.1997,51.2087,51.0834,51.1103,74400.0
2013-08-20 15:00:00,57.12,57.23,57.11,57.23,72600.0,51.1013,51.1997,51.0924,51.1997,72600.0
2013-08-20 15:10:00,57.22,57.27,57.19,57.25,79800.0,51.1908,51.2355,51.1639,51.2176,79800.0
2013-08-20 15:20:00,57.23,57.31,57.21,57.31,90000.0,51.1997,51.2713,51.1818,51.2713,90000.0
2013-08-20 15:30:00,57.3,57.42,57.3,57.35,137100.0,51.2624,51.3697,51.2624,51.3071,137100.0
2013-08-20 15:40:00,57.34,57.35,57.28,57.32,138900.0,51.2981,51.3071,51.2445,51.2802,138900.0
2013-08-20 15:50:00,57.31,57.35,57.28,57.34,387000.0,51.2713,51.3071,51.2445,51.2981,387000.0
2013-08-21 09:30:00,57.38,57.53,56.87,57.53,124200.0,51.3339,51.4681,50.8777,51.4681,124200.0
2013-08-21 09:40:00,57.44,57.54,57.21,57.51,100800.0,51.3876,51.4771,51.1818,51.4502,100800.0
2013-08-21 09:50:00,57.53,57.64,57.19,57.2,44700.0,51.4681,51.5665,51.1639,51.1729,44700.0
2013-08-21 10:00:00,57.22,57.69,57.21,57.69,70200.0,51.1908,51.6113,51.1818,51.6113,70200.0
2013-08-21 10:10:00,57.66,57.69,57.52,57.56,73200.0,51.5844,51.6113,51.4592,51.495,73200.0
2013-08-21 10:20:00,57.58,57.78,57.56,57.68,37800.0,51.5129,51.6918,51.495,51.6023,37800.0
2013-08-21 10:30:00,57.67,57.74,57.57,57.73,31800.0,51.5934,51.656,51.5039,51.647,31800.0
2013-08-21 10:40:00,57.73,57.8,57.71,57.73,23100.0,51.647,51.7097,51.6292,51.647,23100.0
2013-08-21 10:50:00,57.73,57.78,57.7,57.74,59400.0,51.647,51.6918,51.6202,51.656,59400.0
2013-08-21 11:00:00,57.74,57.79,57.73,57.75,74400.0,51.656,51.7007,51.647,51.6649,74400.0
2013-08-21 11:10:00,57.75,57.82,57.71,57.71,48000.0,51.6649,51.7276,51.6292,51.6292,48000.0
2013-08-21 11:20:00,57.71,57.72,57.56,57.61,81900.0,51.6292,51.6381,51.495,51.5397,81900.0
2013-08-21 11:30:00,57.61,57.61,57.49,57.49,53100.0,51.5397,51.5397,51.4323,51.4323,53100.0
2013-08-21 11:40:00,57.49,57.63,57.49,57.55,47100.0,51.4323,51.5576,51.4323,51.486,47100.0
2013-08-21 11:50:00,57.52,57.65,57.51,57.65,27000.0,51.4592,51.5755,51.4502,51.5755,27000.0
2013-08-21 12:00:00,57.67,57.69,57.55,57.57,35700.0,51.5934,51.6113,51.486,51.5039,35700.0
2013-08-21 12:10:00,57.57,57.75,57.57,57.75,39300.0,51.5039,51.6649,51.5039,51.6649,39300.0
2013-08-21 12:20:00,57.74,57.74,57.65,57.68,12900.0,51.656,51.656,51.5755,51.6023,12900.0
2013-08-21 12:30:00,57.66,57.66,57.53,57.57,18300.0,51.5844,51.5844,51.4681,51.5039,18300.0
2013-08-21 12:40:00,57.56,57.64,57.53,57.54,14100.0,51.495,51.5665,51.4681,51.4771,14100.0
2013-08-21 12:50:00,57.55,57.62,57.47,57.6,24600.0,51.486,51.5486,51.4144,51.5307,24600.0
2013-08-21 13:00:00,57.61,57.62,57.53,57.54,49800.0,51.5397,51.5486,51.4681,51.4771,49800.0
2013-08-21 13:10:00,57.53,57.67,57.53,57.66,19500.0,51.4681,51.5934,51.4681,51.5844,19500.0
2013-08-21 13:20:00,57.65,57.65,57.53,57.53,20400.0,51.5755,51.5755,51.4681,51.4681,20400.0
2013-08-21 13:30:00,57.53,57.57,57.51,57.52,27900.0,51.4681,51.5039,51.4502,51.4592,27900.0
2013-08-21 13:40:00,57.53,57.58,57.51,57.53,46800.0,51.4681,51.5129,51.4502,51.4681,46800.0
2013-08-21 13:50:00,57.54,57.54,57.49,57.51,25500.0,51.4771,51.4771,51.4323,51.4502,25500.0
2013-08-21 14:00:00,57.51,57.52,57.17,57.32,113700.0,51.4502,51.4592,51.1461,51.2802,113700.0
2013-08-21 14:10:00,57.33,57.49,57.33,57.39,44100.0,51.2892,51.4323,51.2892,51.3429,44100.0
2013-08-21 14:20:00,57.39,57.51,57.31,57.47,39900.0,51.3429,51.4502,51.2713,51.4144,39900.0
2013-08-21 14:30:00,57.47,57.64,57.47,57.56,120300.0,51.4144,51.5665,51.4144,51.495,120300.0
2013-08-21 14:40:00,57.54,57.75,57.52,57.69,99300.0,51.4771,51.6649,51.4592,51.6113,99300.0
2013-08-21 14:50:00,57.69,57.72,57.63,57.63,48000.0,51.6113,51.6381,51.5576,51.5576,48000.0
2013-08-21 15:00:00,57.63,57.65,57.55,57.6,33900.0,51.5576,51.5755,51.486,51.5307,33900.0
2013-08-21 15:10:00,57.57,57.64,57.52,57.52,64500.0,51.5039,51.5665,51.4592,51.4592,64500.0
2013-08-21 15:20:00,57.52,57.52,57.34,57.37,90300.0,51.4592,51.4592,51.2981,51.325,90300.0
2013-08-21 15:30:00,57.37,57.46,57.31,57.32,49500.0,51.325,51.4055,51.2713,51.2802,49500.0
2013-08-21 15:40:00,57.32,57.32,57.1,57.13,97800.0,51.2802,51.2802,51.0834,51.1103,97800.0
2013-08-21 15:50:00,57.14,57.16,57.01,57.04,143400.0,51.1192,51.1371,51.0029,51.0298,143400.0
2013-08-22 09:30:00,57.06,57.14,56.72,57.01,40500.0,51.0476,51.1192,50.7435,51.0029,40500.0
2013-08-22 09:40:00,57.08,57.15,56.79,56.82,143400.0,51.0655,51.1282,50.8061,50.8329,143400.0
2013-08-22 09:50:00,56.84,56.93,56.8,56.8,18000.0,50.8508,50.9313,50.815,50.815,18000.0
2013-08-22 10:00:00,56.8,56.83,56.7,56.74,44700.0,50.815,50.8419,50.7256,50.7614,44700.0
2013-08-22 10:10:00,56.73,56.99,56.72,56.97,20100.0,50.7524,50.985,50.7435,50.9671,20100.0
2013-08-22 10:20:00,56.97,56.99,56.94,56.97,28500.0,50.9671,50.985,50.9403,50.9671,28500.0
2013-08-22 10:30:00,56.95,57.09,56.95,57.06,21000.0,50.9492,51.0745,50.9492,51.0476,21000.0
2013-08-22 10:40:00,57.1,57.22,57.1,57.16,24600.0,51.0834,51.1908,51.0834,51.1371,24600.0
2013-08-22 10:50:00,57.14,57.16,57.06,57.06,45300.0,51.1192,51.1371,51.0476,51.0476,45300.0
2013-08-22 11:00:00,57.07,57.13,57.06,57.11,72000.0,51.0566,51.1103,51.0476,51.0924,72000.0
2013-08-22 11:10:00,57.1,57.12,57.0,57.0,28800.0,51.0834,51.1013,50.994,50.994,28800.0
2013-08-22 11:20:00,57.01,57.03,56.95,57.01,23400.0,51.0029,51.0208,50.9492,51.0029,23400.0
2013-08-22 11:30:00,57.02,57.19,57.02,57.17,12300.0,51.0119,51.1639,51.0119,51.1461,12300.0
2013-08-22 11:40:00,57.16,57.24,57.14,57.24,23100.0,51.1371,51.2087,51.1192,51.2087,23100.0
2013-08-22 11:50:00,57.21,57.24,57.16,57.2,10500.0,51.1818,51.2087,51.1371,51.1729,10500.0
2013-08-22 12:00:00,57.2,57.26,57.18,57.25,12000.0,51.1729,51.2266,51.155,51.2176,12000.0
2013-08-22 12:10:00,57.25,57.28,57.24,57.24,5400.0,51.2176,51.2445,51.2087,51.2087,5400.0
2013-08-22 12:20:00,57.21,57.21,57.13,57.13,6000.0,51.1818,51.1818,51.1103,51.1103,6000.0
2013-08-22 12:30:00,57.16,57.19,57.12,57.17,10500.0,51.1371,51.1639,51.1013,51.1461,10500.0
2013-08-22 12:40:00,57.17,57.17,57.08,57.09,4800.0,51.1461,51.1461,51.0655,51.0745,4800.0
2013-08-22 12:50:00,57.03,57.04,56.96,57.02,13800.0,51.0208,51.0298,50.9582,51.0119,13800.0
2013-08-22 13:00:00,57.03,57.03,57.02,57.03,2400.0,51.0208,51.0208,51.0119,51.0208,2400.0
2013-08-22 13:10:00,57.05,57.07,57.05,57.07,900.0,51.0387,51.0566,51.0387,51.0566,900.0
2013-08-22 13:20:00,57.08,57.09,57.01,57.01,2400.0,51.0655,51.0745,51.0029,51.0029,2400.0
2013-08-22 13:30:00,57.04,57.12,57.03,57.12,3000.0,51.0298,51.1013,51.0208,51.1013,3000.0
2013-08-22 13:40:00,57.13,57.16,57.12,57.13,5400.0,51.1103,51.1371,51.1013,51.1103,5400.0
2013-08-22 13:50:00,57.12,57.21,57.12,57.18,4500.0,51.1013,51.1818,51.1013,51.155,4500.0
2013-08-22 14:00:00,57.17,57.18,57.11,57.11,5400.0,51.1461,51.155,51.0924,51.0924,5400.0
2013-08-22 14:10:00,57.08,57.08,56.59,56.65,40200.0,51.0655,51.0655,50.6272,50.6808,40200.0
2013-08-22 14:20:00,56.65,56.99,56.65,56.92,14700.0,50.6808,50.985,50.6808,50.9224,14700.0
2013-08-22 14:30:00,56.95,57.0,56.88,56.96,6000.0,50.9492,50.994,50.8866,50.9582,6000.0
2013-08-22 14:40:00,56.94,57.05,56.94,56.99,13800.0,50.9403,51.0387,50.9403,50.985,13800.0
2013-08-22 14:50:00,56.99,57.04,56.98,57.0,16200.0,50.985,51.0298,50.9761,50.994,16200.0
2013-08-22 15:00:00,57.0,57.1,56.98,57.09,32100.0,50.994,51.0834,50.9761,51.0745,32100.0
2013-08-22 15:10:00,57.09,57.26,57.09,57.26,10800.0,51.0745,51.2266,51.0745,51.2266,10800.0
2013-08-22 15:20:00,57.25,57.42,57.24,57.39,16500.0,51.2176,51.3697,51.2087,51.3429,16500.0
2013-08-22 15:30:00,57.45,57.49,57.35,57.41,43800.0,51.3966,51.4323,51.3071,51.3608,43800.0
2013-08-22 15:40:00,57.39,57.39,57.32,57.37,49200.0,51.3429,51.3429,51.2802,51.325,49200.0
2013-08-22 15:50:00,57.38,57.38,57.29,57.31,87900.0,51.3339,51.3339,51.2534,51.2713,87900.0
2013-08-23 09:30:00,57.25,57.31,57.14,57.31,32100.0,51.2176,51.2713,51.1192,51.2713,32100.0
2013-08-23 09:40:00,57.34,57.37,57.14,57.25,26700.0,51.2981,51.325,51.1192,51.2176,26700.0
2013-08-23 09:50:00,57.24,57.24,56.96,56.96,50100.0,51.2087,51.2087,50.9582,50.9582,50100.0
2013-08-23 10:00:00,56.96,57.02,56.73,56.89,106500.0,50.9582,51.0119,50.7524,50.8956,106500.0
2013-08-23 10:10:00,56.89,56.99,56.83,56.97,16200.0,50.8956,50.985,50.8419,50.9671,16200.0
2013-08-23 10:20:00,56.91,57.02,56.9,56.93,28200.0,50.9135,51.0119,50.9045,50.9313,28200.0
2013-08-23 10:30:00,56.93,57.08,56.93,56.96,12300.0,50.9313,51.0655,50.9313,50.9582,12300.0
2013-08-23 10:40:00,56.98,57.08,56.97,57.07,62100.0,50.9761,51.0655,50.9671,51.0566,62100.0
2013-08-23 10:50:00,57.07,57.25,57.05,57.19,219600.0,51.0566,51.2176,51.0387,51.1639,219600.0
2013-08-23 11:00:00,57.19,57.34,57.18,57.29,102900.0,51.1639,51.2981,51.155,51.2534,102900.0
2013-08-23 11:10:00,57.28,57.33,57.23,57.33,12300.0,51.2445,51.2892,51.1997,51.2892,12300.0
2013-08-23 11:20:00,57.3,57.33,57.25,57.33,7200.0,51.2624,51.2892,51.2176,51.2892,7200.0
2013-08-23 11:30:00,57.3,57.39,57.3,57.38,14400.0,51.2624,51.3429,51.2624,51.3339,14400.0
2013-08-23 11:40:00,57.38,57.46,57.34,57.44,6000.0,51.3339,51.4055,51.2981,51.3876,6000.0
2013-08-23 11:50:00,57.41,57.41,57.25,57.32,15600.0,51.3608,51.3608,51.2176,51.2802,15600.0
2013-08-23 12:00:00,57.33,57.37,57.33,57.33,10500.0,51.2892,51.325,51.2892,51.2892,10500.0
2013-08-23 12:10:00,57.33,57.38,57.29,57.34,12900.0,51.2892,51.3339,51.2534,51.2981,12900.0
2013-08-23 12:20:00,57.33,57.38,57.28,57.32,20400.0,51.2892,51.3339,51.2445,51.2802,20400.0
2013-08-23 12:30:00,57.33,57.37,57.32,57.36,9900.0,51.2892,51.325,51.2802,51.316,9900.0
2013-08-23 12:40:00,57.35,57.36,57.3,57.33,13800.0,51.3071,51.316,51.2624,51.2892,13800.0
2013-08-23 12:50:00,57.34,57.39,57.31,57.36,24000.0,51.2981,51.3429,51.2713,51.316,24000.0
2013-08-23 13:00:00,57.33,57.34,57.29,57.32,13500.0,51.2892,51.2981,51.2534,51.2802,13500.0
2013-08-23 13:10:00,57.34,57.35,57.3,57.32,10800.0,51.2981,51.3071,51.2624,51.2802,10800.0
2013-08-23 13:20:00,57.32,57.35,57.28,57.3,10800.0,51.2802,51.3071,51.2445,51.2624,10800.0
2013-08-23 13:30:00,57.31,57.32,57.29,57.32,7800.0,51.2713,51.2802,51.2534,51.2802,7800.0
2013-08-23 13:40:00,57.3,57.31,57.27,57.3,7200.0,51.2624,51.2713,51.2355,51.2624,7200.0
2013-08-23 13:50:00,57.29,57.35,57.29,57.34,28800.0,51.2534,51.3071,51.2534,51.2981,28800.0
2013-08-23 14:00:00,57.33,57.34,57.29,57.31,30300.0,51.2892,51.2981,51.2534,51.2713,30300.0
2013-08-23 14:10:00,57.32,57.33,57.28,57.31,27000.0,51.2802,51.2892,51.2445,51.2713,27000.0
2013-08-23 14:20:00,57.31,57.34,57.28,57.3,22800.0,51.2713,51.2981,51.2445,51.2624,22800.0
2013-08-23 14:30:00,57.31,57.34,57.29,57.33,18900.0,51.2713,51.2981,51.2534,51.2892,18900.0
2013-08-23 14:40:00,57.34,57.37,57.31,57.34,18900.0,51.2981,51.325,51.2713,51.2981,18900.0
2013-08-23 14:50:00,57.35,57.37,57.34,57.35,5700.0,51.3071,51.325,51.2981,51.3071,5700.0
2013-08-23 15:00:00,57.33,57.37,57.33,57.37,26400.0,51.2892,51.325,51.2892,51.325,26400.0
2013-08-23 15:10:00,57.35,57.36,57.32,57.33,21600.0,51.3071,51.316,51.2802,51.2892,21600.0
2013-08-23 15:20:00,57.34,57.43,57.34,57.41,29700.0,51.2981,51.3787,51.2981,51.3608,29700.0
2013-08-23 15:30:00,57.4,57.47,57.37,57.47,37500.0,51.3518,51.4144,51.325,51.4144,37500.0
2013-08-23 15:40:00,57.46,57.6,57.44,57.57,93300.0,51.4055,51.5307,51.3876,51.5039,93300.0
2013-08-23 15:50:00,57.58,57.65,57.49,57.51,186900.0,51.5129,51.5755,51.4323,51.4502,186900.0
2013-08-26 09:30:00,57.45,57.64,57.21,57.29,50700.0,51.3966,51.5665,51.1818,51.2534,50700.0
2013-08-26 09:40:00,57.29,57.49,57.25,57.45,30600.0,51.2534,51.4323,51.2176,51.3966,30600.0
2013-08-26 09:50:00,57.45,57.55,57.24,57.24,43800.0,51.3966,51.486,51.2087,51.2087,43800.0
2013-08-26 10:00:00,57.27,57.36,57.18,57.32,57600.0,51.2355,51.316,51.155,51.2802,57600.0
2013-08-26 10:10:00,57.33,57.45,57.31,57.36,25800.0,51.2892,51.3966,51.2713,51.316,25800.0
2013-08-26 10:20:00,57.35,57.36,57.29,57.29,34800.0,51.3071,51.316,51.2534,51.2534,34800.0
2013-08-26 10:30:00,57.29,57.38,57.23,57.38,36900.0,51.2534,51.3339,51.1997,51.3339,36900.0
2013-08-26 10:40:00,57.38,57.43,57.37,57.4,22800.0,51.3339,51.3787,51.325,51.3518,22800.0
2013-08-26 10:50:00,57.39,57.44,57.39,57.42,21300.0,51.3429,51.3876,51.3429,51.3697,21300.0
2013-08-26 11:00:00,57.45,57.49,57.44,57.44,14100.0,51.3966,51.4323,51.3876,51.3876,14100.0
2013-08-26 11:10:00,57.46,57.53,57.45,57.45,22200.0,51.4055,51.4681,51.3966,51.3966,22200.0
2013-08-26 11:20:00,57.47,57.53,57.45,57.52,18900.0,51.4144,51.4681,51.3966,51.4592,18900.0
2013-08-26 11:30:00,57.52,57.58,57.44,57.46,75900.0,51.4592,51.5129,51.3876,51.4055,75900.0
2013-08-26 11:40:00,57.45,57.51,57.43,57.47,30000.0,51.3966,51.4502,51.3787,51.4144,30000.0
2013-08-26 11:50:00,57.47,57.48,57.37,57.46,41100.0,51.4144,51.4234,51.325,51.4055,41100.0
2013-08-26 12:00:00,57.46,57.5,57.41,57.44,26100.0,51.4055,51.4413,51.3608,51.3876,26100.0
2013-08-26 12:10:00,57.46,57.49,57.45,57.48,15000.0,51.4055,51.4323,51.3966,51.4234,15000.0
2013-08-26 12:20:00,57.48,57.54,57.44,57.44,26700.0,51.4234,51.4771,51.3876,51.3876,26700.0
2013-08-26 12:30:00,57.43,57.45,57.39,57.42,10500.0,51.3787,51.3966,51.3429,51.3697,10500.0
2013-08-26 12:40:00,57.42,57.45,57.41,57.45,15300.0,51.3697,51.3966,51.3608,51.3966,15300.0
2013-08-26 12:50:00,57.44,57.53,57.44,57.52,6600.0,51.3876,51.4681,51.3876,51.4592,6600.0
2013-08-26 13:00:00,57.55,57.57,57.49,57.49,19800.0,51.486,51.5039,51.4323,51.4323,19800.0
2013-08-26 13:10:00,57.5,57.5,57.47,57.47,4800.0,51.4413,51.4413,51.4144,51.4144,4800.0
2013-08-26 13:20:00,57.47,57.48,57.42,57.42,12000.0,51.4144,51.4234,51.3697,51.3697,12000.0
2013-08-26 13:30:00,57.43,57.43,57.32,57.37,21900.0,51.3787,51.3787,51.2802,51.325,21900.0
2013-08-26 13:40:00,57.35,57.36,57.28,57.3,16500.0,51.3071,51.316,51.2445,51.2624,16500.0
2013-08-26 13:50:00,57.3,57.36,57.26,57.34,23400.0,51.2624,51.316,51.2266,51.2981,23400.0
2013-08-26 14:00:00,57.32,57.37,57.31,57.32,14400.0,51.2802,51.325,51.2713,51.2802,14400.0
2013-08-26 14:10:00,57.33,57.4,57.32,57.36,15000.0,51.2892,51.3518,51.2802,51.316,15000.0
2013-08-26 14:20:00,57.39,57.39,57.35,57.35,16800.0,51.3429,51.3429,51.3071,51.3071,16800.0
2013-08-26 14:30:00,57.36,57.37,57.28,57.29,24600.0,51.316,51.325,51.2445,51.2534,24600.0
2013-08-26 14:40:00,57.29,57.38,57.29,57.34,22200.0,51.2534,51.3339,51.2534,51.2981,22200.0
2013-08-26 14:50:00,57.36,57.36,57.32,57.35,20700.0,51.316,51.316,51.2802,51.3071,20700.0
2013-08-26 15:00:00,57.37,57.41,57.36,57.37,15300.0,51.325,51.3608,51.316,51.325,15300.0
2013-08-26 15:10:00,57.37,57.39,57.15,57.25,129000.0,51.325,51.3429,51.1282,51.2176,129000.0
2013-08-26 15:20:00,57.25,57.25,57.12,57.22,69300.0,51.2176,51.2176,51.1013,51.1908,69300.0
2013-08-26 15:30:00,57.22,57.3,57.18,57.28,38100.0,51.1908,51.2624,51.155,51.2445,38100.0
2013-08-26 15:40:00,57.27,57.32,57.19,57.21,45600.0,51.2355,51.2802,51.1639,51.1818,45600.0
2013-08-26 15:50:00,57.2,57.29,57.17,57.28,128100.0,51.1729,51.2534,51.1461,51.2445,128100.0
2013-08-27 09:30:00,56.65,56.66,56.2,56.36,28200.0,50.6808,50.6898,50.2783,50.4214,28200.0
2013-08-27 09:40:00,56.48,56.52,56.24,56.4,72000.0,50.5288,50.5645,50.314,50.4572,72000.0
2013-08-27 09:50:00,56.44,56.51,56.25,56.29,41700.0,50.493,50.5556,50.323,50.3588,41700.0
2013-08-27 10:00:00,56.28,56.4,56.17,56.23,44400.0,50.3498,50.4572,50.2514,50.3051,44400.0
2013-08-27 10:10:00,56.23,56.26,56.17,56.24,18900.0,50.3051,50.3319,50.2514,50.314,18900.0
2013-08-27 10:20:00,56.2,56.2,56.07,56.16,23700.0,50.2783,50.2783,50.162,50.2425,23700.0
2013-08-27 10:30:00,56.16,56.26,56.11,56.26,28500.0,50.2425,50.3319,50.1977,50.3319,28500.0
2013-08-27 10:40:00,56.29,56.33,56.18,56.19,71100.0,50.3588,50.3946,50.2604,50.2693,71100.0
2013-08-27 10:50:00,56.22,56.33,56.1,56.33,77400.0,50.2962,50.3946,50.1888,50.3946,77400.0
2013-08-27 11:00:00,56.33,56.34,56.15,56.19,64200.0,50.3946,50.4035,50.2335,50.2693,64200.0
2013-08-27 11:10:00,56.23,56.27,56.19,56.24,46800.0,50.3051,50.3409,50.2693,50.314,46800.0
2013-08-27 11:20:00,56.27,56.27,56.23,56.25,48300.0,50.3409,50.3409,50.3051,50.323,48300.0
2013-08-27 11:30:00,56.24,56.29,56.21,56.27,21300.0,50.314,50.3588,50.2872,50.3409,21300.0
2013-08-27 11:40:00,56.29,56.29,56.14,56.15,31800.0,50.3588,50.3588,50.2246,50.2335,31800.0
2013-08-27 11:50:00,56.14,56.22,56.12,56.2,61200.0,50.2246,50.2962,50.2067,50.2783,61200.0
2013-08-27 12:00:00,56.19,56.19,56.06,56.12,87300.0,50.2693,50.2693,50.153,50.2067,87300.0
2013-08-27 12:10:00,56.12,56.13,55.96,55.96,52500.0,50.2067,50.2156,50.0636,50.0636,52500.0
2013-08-27 12:20:00,56.0,56.03,55.95,55.98,23700.0,50.0993,50.1262,50.0546,50.0814,23700.0
2013-08-27 12:30:00,55.97,56.06,55.95,56.03,69900.0,50.0725,50.153,50.0546,50.1262,69900.0
2013-08-27 12:40:00,56.05,56.09,55.97,55.99,48000.0,50.1441,50.1799,50.0725,50.0904,48000.0
2013-08-27 12:50:00,56.0,56.05,55.89,55.92,33600.0,50.0993,50.1441,50.0009,50.0278,33600.0
2013-08-27 13:00:00,55.92,55.94,55.86,55.86,32400.0,50.0278,50.0457,49.9741,49.9741,32400.0
2013-08-27 13:10:00,55.89,55.92,55.84,55.87,56700.0,50.0009,50.0278,49.9562,49.983,56700.0
2013-08-27 13:20:00,55.84,55.85,55.74,55.8,29400.0,49.9562,49.9651,49.8667,49.9204,29400.0
2013-08-27 13:30:00,55.79,55.85,55.79,55.8,138300.0,49.9115,49.9651,49.9115,49.9204,138300.0
2013-08-27 13:40:00,55.8,55.84,55.73,55.84,252900.0,49.9204,49.9562,49.8578,49.9562,252900.0
2013-08-27 13:50:00,55.83,55.85,55.71,55.74,27900.0,49.9472,49.9651,49.8399,49.8667,27900.0
2013-08-27 14:00:00,55.74,55.82,55.73,55.79,41700.0,49.8667,49.9383,49.8578,49.9115,41700.0
2013-08-27 14:10:00,55.78,55.79,55.65,55.65,51600.0,49.9025,49.9115,49.7862,49.7862,51600.0
2013-08-27 14:20:00,55.65,55.66,55.57,55.66,70200.0,49.7862,49.7952,49.7146,49.7952,70200.0
2013-08-27 14:30:00,55.66,55.66,55.51,55.62,61200.0,49.7952,49.7952,49.661,49.7594,61200.0
2013-08-27 14:40:00,55.62,55.7,55.61,55.68,65100.0,49.7594,49.8309,49.7504,49.8131,65100.0
2013-08-27 14:50:00,55.66,55.71,55.59,55.59,68400.0,49.7952,49.8399,49.7325,49.7325,68400.0
2013-08-27 15:00:00,55.59,55.7,55.55,55.69,80400.0,49.7325,49.8309,49.6968,49.822,80400.0
2013-08-27 15:10:00,55.67,55.68,55.44,55.54,72900.0,49.8041,49.8131,49.5983,49.6878,72900.0
2013-08-27 15:20:00,55.53,55.6,55.45,55.53,74100.0,49.6789,49.7415,49.6073,49.6789,74100.0
2013-08-27 15:30:00,55.53,55.69,55.44,55.69,283500.0,49.6789,49.822,49.5983,49.822,283500.0
2013-08-27 15:40:00,55.69,56.1,55.69,55.91,325500.0,49.822,50.1888,49.822,50.0188,325500.0
2013-08-27 15:50:00,55.91,55.92,55.7,55.72,272700.0,50.0188,50.0278,49.8309,49.8488,272700.0
2013-08-28 09:30:00,55.8,56.04,55.69,56.04,42300.0,49.9204,50.1351,49.822,50.1351,42300.0
2013-08-28 09:40:00,56.09,56.21,55.99,56.11,40500.0,50.1799,50.2872,50.0904,50.1977,40500.0
2013-08-28 09:50:00,56.06,56.14,55.89,56.08,34800.0,50.153,50.2246,50.0009,50.1709,34800.0
2013-08-28 10:00:00,56.04,56.16,55.9,55.9,33300.0,50.1351,50.2425,50.0099,50.0099,33300.0
2013-08-28 10:10:00,55.89,56.08,55.88,56.03,62700.0,50.0009,50.1709,49.992,50.1262,62700.0
2013-08-28 10:20:00,56.03,56.09,55.79,55.79,38400.0,50.1262,50.1799,49.9115,49.9115,38400.0
2013-08-28 10:30:00,55.8,55.89,55.72,55.86,46500.0,49.9204,50.0009,49.8488,49.9741,46500.0
2013-08-28 10:40:00,55.86,55.91,55.76,55.87,44400.0,49.9741,50.0188,49.8846,49.983,44400.0
2013-08-28 10:50:00,55.88,56.03,55.88,56.0,34200.0,49.992,50.1262,49.992,50.0993,34200.0
2013-08-28 11:00:00,56.02,56.09,56.01,56.08,29400.0,50.1172,50.1799,50.1083,50.1709,29400.0
2013-08-28 11:10:00,56.09,56.19,56.07,56.12,32100.0,50.1799,50.2693,50.162,50.2067,32100.0
2013-08-28 11:20:00,56.14,56.25,56.14,56.21,21900.0,50.2246,50.323,50.2246,50.2872,21900.0
2013-08-28 11:30:00,56.23,56.25,56.16,56.2,20700.0,50.3051,50.323,50.2425,50.2783,20700.0
2013-08-28 11:40:00,56.2,56.33,56.19,56.31,31200.0,50.2783,50.3946,50.2693,50.3767,31200.0
2013-08-28 11:50:00,56.31,56.44,56.31,56.44,26100.0,50.3767,50.493,50.3767,50.493,26100.0
2013-08-28 12:00:00,56.41,56.43,56.29,56.34,20700.0,50.4661,50.484,50.3588,50.4035,20700.0
2013-08-28 12:10:00,56.31,56.36,56.3,56.33,14700.0,50.3767,50.4214,50.3677,50.3946,14700.0
2013-08-28 12:20:00,56.33,56.45,56.33,56.44,21900.0,50.3946,50.5019,50.3946,50.493,21900.0
2013-08-28 12:30:00,56.44,56.5,56.44,56.47,19200.0,50.493,50.5467,50.493,50.5198,19200.0
2013-08-28 12:40:00,56.49,56.49,56.39,56.45,24000.0,50.5377,50.5377,50.4482,50.5019,24000.0
2013-08-28 12:50:00,56.47,56.54,56.47,56.49,28800.0,50.5198,50.5824,50.5198,50.5377,28800.0
2013-08-28 13:00:00,56.5,56.52,56.45,56.45,13200.0,50.5467,50.5645,50.5019,50.5019,13200.0
2013-08-28 13:10:00,56.43,56.45,56.34,56.38,18000.0,50.484,50.5019,50.4035,50.4393,18000.0
2013-08-28 13:20:00,56.39,56.45,56.34,56.43,17400.0,50.4482,50.5019,50.4035,50.484,17400.0
2013-08-28 13:30:00,56.46,56.46,56.35,56.35,19500.0,50.5109,50.5109,50.4125,50.4125,19500.0
2013-08-28 13:40:00,56.37,56.45,56.36,56.43,26100.0,50.4303,50.5019,50.4214,50.484,26100.0
2013-08-28 13:50:00,56.44,56.44,56.35,56.43,25200.0,50.493,50.493,50.4125,50.484,25200.0
2013-08-28 14:00:00,56.45,56.46,56.3,56.33,46200.0,50.5019,50.5109,50.3677,50.3946,46200.0
2013-08-28 14:10:00,56.34,56.42,56.31,56.38,35700.0,50.4035,50.4751,50.3767,50.4393,35700.0
2013-08-28 14:20:00,56.38,56.44,56.38,56.42,29100.0,50.4393,50.493,50.4393,50.4751,29100.0
2013-08-28 14:30:00,56.42,56.45,56.38,56.4,30000.0,50.4751,50.5019,50.4393,50.4572,30000.0
2013-08-28 14:40:00,56.4,56.49,56.37,56.47,36000.0,50.4572,50.5377,50.4303,50.5198,36000.0
2013-08-28 14:50:00,56.48,56.53,56.47,56.5,23400.0,50.5288,50.5735,50.5198,50.5467,23400.0
2013-08-28 15:00:00,56.5,56.68,56.47,56.67,54300.0,50.5467,50.7077,50.5198,50.6987,54300.0
2013-08-28 15:10:00,56.66,56.8,56.65,56.68,40200.0,50.6898,50.815,50.6808,50.7077,40200.0
2013-08-28 15:20:00,56.68,56.73,56.65,56.66,39600.0,50.7077,50.7524,50.6808,50.6898,39600.0
2013-08-28 15:30:00,56.66,56.73,56.66,56.68,52500.0,50.6898,50.7524,50.6898,50.7077,52500.0
2013-08-28 15:40:00,56.68,56.7,56.55,56.56,55200.0,50.7077,50.7256,50.5914,50.6003,55200.0
2013-08-28 15:50:00,56.56,56.61,56.45,56.46,106200.0,50.6003,50.6451,50.5019,50.5109,106200.0
2013-08-29 09:30:00,56.31,56.56,56.13,56.56,35400.0,50.3767,50.6003,50.2156,50.6003,35400.0
2013-08-29 09:40:00,56.57,56.67,56.51,56.56,24600.0,50.6093,50.6987,50.5556,50.6003,24600.0
2013-08-29 09:50:00,56.53,56.86,56.49,56.68,24000.0,50.5735,50.8687,50.5377,50.7077,24000.0
2013-08-29 10:00:00,56.68,56.73,56.54,56.6,18000.0,50.7077,50.7524,50.5824,50.6361,18000.0
2013-08-29 10:10:00,56.61,56.76,56.55,56.58,19500.0,50.6451,50.7793,50.5914,50.6182,19500.0
2013-08-29 10:20:00,56.59,56.61,56.46,56.55,20700.0,50.6272,50.6451,50.5109,50.5914,20700.0
2013-08-29 10:30:00,56.56,56.75,56.51,56.74,19800.0,50.6003,50.7703,50.5556,50.7614,19800.0
2013-08-29 10:40:00,56.76,56.91,56.74,56.82,30900.0,50.7793,50.9135,50.7614,50.8329,30900.0
2013-08-29 10:50:00,56.83,56.85,56.8,56.84,7800.0,50.8419,50.8598,50.815,50.8508,7800.0
2013-08-29 11:00:00,56.88,56.93,56.85,56.93,20400.0,50.8866,50.9313,50.8598,50.9313,20400.0
2013-08-29 11:10:00,56.93,57.01,56.88,56.99,20700.0,50.9313,51.0029,50.8866,50.985,20700.0
2013-08-29 11:20:00,57.02,57.1,57.02,57.05,13500.0,51.0119,51.0834,51.0119,51.0387,13500.0
2013-08-29 11:30:00,57.09,57.09,56.98,57.02,21000.0,51.0745,51.0745,50.9761,51.0119,21000.0
2013-08-29 11:40:00,57.02,57.06,56.98,57.03,23100.0,51.0119,51.0476,50.9761,51.0208,23100.0
2013-08-29 11:50:00,57.02,57.15,57.02,57.15,12900.0,51.0119,51.1282,51.0119,51.1282,12900.0
2013-08-29 12:00:00,57.15,57.16,57.1,57.14,16200.0,51.1282,51.1371,51.0834,51.1192,16200.0
2013-08-29 12:10:00,57.16,57.17,57.11,57.13,12900.0,51.1371,51.1461,51.0924,51.1103,12900.0
2013-08-29 12:20:00,57.15,57.18,57.11,57.14,19200.0,51.1282,51.155,51.0924,51.1192,19200.0
2013-08-29 12:30:00,57.16,57.17,57.08,57.12,25500.0,51.1371,51.1461,51.0655,51.1013,25500.0
2013-08-29 12:40:00,57.13,57.19,57.07,57.09,32400.0,51.1103,51.1639,51.0566,51.0745,32400.0
2013-08-29 12:50:00,57.08,57.08,57.06,57.07,4200.0,51.0655,51.0655,51.0476,51.0566,4200.0
2013-08-29 13:00:00,57.07,57.18,57.06,57.14,13500.0,51.0566,51.155,51.0476,51.1192,13500.0
2013-08-29 13:10:00,57.16,57.19,57.14,57.18,41400.0,51.1371,51.1639,51.1192,51.155,41400.0
2013-08-29 13:20:00,57.17,57.23,57.09,57.22,121500.0,51.1461,51.1997,51.0745,51.1908,121500.0
2013-08-29 13:30:00,57.25,57.25,57.08,57.09,75300.0,51.2176,51.2176,51.0655,51.0745,75300.0
2013-08-29 13:40:00,57.09,57.11,57.06,57.09,54300.0,51.0745,51.0924,51.0476,51.0745,54300.0
2013-08-29 13:50:00,57.08,57.22,57.08,57.22,57000.0,51.0655,51.1908,51.0655,51.1908,57000.0
2013-08-29 14:00:00,57.22,57.34,57.15,57.33,48900.0,51.1908,51.2981,51.1282,51.2892,48900.0
2013-08-29 14:10:00,57.33,57.33,57.26,57.28,26700.0,51.2892,51.2892,51.2266,51.2445,26700.0
2013-08-29 14:20:00,57.29,57.33,57.26,57.28,31500.0,51.2534,51.2892,51.2266,51.2445,31500.0
2013-08-29 14:30:00,57.28,57.38,57.28,57.33,35700.0,51.2445,51.3339,51.2445,51.2892,35700.0
2013-08-29 14:40:00,57.32,57.35,57.3,57.3,22200.0,51.2802,51.3071,51.2624,51.2624,22200.0
2013-08-29 14:50:00,57.3,57.3,57.26,57.26,11100.0,51.2624,51.2624,51.2266,51.2266,11100.0
2013-08-29 15:00:00,57.27,57.32,57.25,57.32,59400.0,51.2355,51.2802,51.2176,51.2802,59400.0
2013-08-29 15:10:00,57.32,57.38,57.28,57.34,54000.0,51.2802,51.3339,51.2445,51.2981,54000.0
2013-08-29 15:20:00,57.36,57.4,57.25,57.28,71400.0,51.316,51.3518,51.2176,51.2445,71400.0
2013-08-29 15:30:00,57.28,57.28,57.09,57.18,116400.0,51.2445,51.2445,51.0745,51.155,116400.0
2013-08-29 15:40:00,57.18,57.34,57.17,57.3,154200.0,51.155,51.2981,51.1461,51.2624,154200.0
2013-08-29 15:50:00,57.31,57.4,57.29,57.35,339000.0,51.2713,51.3518,51.2534,51.3071,339000.0
2013-08-30 09:30:00,57.36,57.92,57.36,57.77,81000.0,51.316,51.817,51.316,51.6828,81000.0
2013-08-30 09:40:00,57.74,57.91,57.51,57.81,74700.0,51.656,51.8081,51.4502,51.7186,74700.0
2013-08-30 09:50:00,57.79,58.16,57.79,58.14,85500.0,51.7007,52.0317,51.7007,52.0138,85500.0
2013-08-30 10:00:00,58.15,58.19,57.88,57.88,63000.0,52.0228,52.0586,51.7812,51.7812,63000.0
2013-08-30 10:10:00,57.91,57.91,57.68,57.89,62700.0,51.8081,51.8081,51.6023,51.7902,62700.0
2013-08-30 10:20:00,57.87,57.97,57.86,57.91,87600.0,51.7723,51.8618,51.7634,51.8081,87600.0
2013-08-30 10:30:00,57.93,57.95,57.74,57.78,71700.0,51.826,51.8439,51.656,51.6918,71700.0
2013-08-30 10:40:00,57.78,57.81,57.63,57.74,73500.0,51.6918,51.7186,51.5576,51.656,73500.0
2013-08-30 10:50:00,57.7,57.87,57.7,57.77,33900.0,51.6202,51.7723,51.6202,51.6828,33900.0
2013-08-30 11:00:00,57.77,57.91,57.66,57.82,179700.0,51.6828,51.8081,51.5844,51.7276,179700.0
2013-08-30 11:10:00,57.83,57.88,57.78,57.78,42600.0,51.7365,51.7812,51.6918,51.6918,42600.0
2013-08-30 11:20:00,57.75,57.83,57.7,57.74,51900.0,51.6649,51.7365,51.6202,51.656,51900.0
2013-08-30 11:30:00,57.72,57.74,57.63,57.63,54900.0,51.6381,51.656,51.5576,51.5576,54900.0
2013-08-30 11:40:00,57.62,57.74,57.59,57.66,35100.0,51.5486,51.656,51.5218,51.5844,35100.0
2013-08-30 11:50:00,57.6,57.64,57.49,57.53,39000.0,51.5307,51.5665,51.4323,51.4681,39000.0
2013-08-30 12:00:00,57.53,57.68,57.5,57.65,38100.0,51.4681,51.6023,51.4413,51.5755,38100.0
2013-08-30 12:10:00,57.66,57.74,57.64,57.73,39900.0,51.5844,51.656,51.5665,51.647,39900.0
2013-08-30 12:20:00,57.72,57.73,57.57,57.69,67800.0,51.6381,51.647,51.5039,51.6113,67800.0
2013-08-30 12:30:00,57.66,57.71,57.59,57.71,54900.0,51.5844,51.6292,51.5218,51.6292,54900.0
2013-08-30 12:40:00,57.71,57.72,57.63,57.68,30600.0,51.6292,51.6381,51.5576,51.6023,30600.0
2013-08-30 12:50:00,57.66,57.74,57.63,57.69,38100.0,51.5844,51.656,51.5576,51.6113,38100.0
2013-08-30 13:00:00,57.69,57.7,57.46,57.48,42600.0,51.6113,51.6202,51.4055,51.4234,42600.0
2013-08-30 13:10:00,57.46,57.67,57.39,57.58,42000.0,51.4055,51.5934,51.3429,51.5129,42000.0
2013-08-30 13:20:00,57.59,57.6,57.45,57.48,32100.0,51.5218,51.5307,51.3966,51.4234,32100.0
2013-08-30 13:30:00,57.49,57.49,57.37,57.39,31200.0,51.4323,51.4323,51.325,51.3429,31200.0
2013-08-30 13:40:00,57.37,57.46,57.3,57.46,42000.0,51.325,51.4055,51.2624,51.4055,42000.0
2013-08-30 13:50:00,57.47,57.52,57.45,57.46,42900.0,51.4144,51.4592,51.3966,51.4055,42900.0
2013-08-30 14:00:00,57.47,57.51,57.37,57.39,51000.0,51.4144,51.4502,51.325,51.3429,51000.0
2013-08-30 14:10:00,57.39,57.43,57.33,57.42,27000.0,51.3429,51.3787,51.2892,51.3697,27000.0
2013-08-30 14:20:00,57.42,57.44,57.35,57.42,20400.0,51.3697,51.3876,51.3071,51.3697,20400.0
2013-08-30 14:30:00,57.42,57.55,57.42,57.55,40200.0,51.3697,51.486,51.3697,51.486,40200.0
2013-08-30 14:40:00,57.54,57.58,57.49,57.55,34500.0,51.4771,51.5129,51.4323,51.486,34500.0
2013-08-30 14:50:00,57.58,57.67,57.48,57.48,27000.0,51.5129,51.5934,51.4234,51.4234,27000.0
2013-08-30 15:00:00,57.47,57.6,57.42,57.53,59700.0,51.4144,51.5307,51.3697,51.4681,59700.0
2013-08-30 15:10:00,57.54,57.61,57.53,57.56,36600.0,51.4771,51.5397,51.4681,51.495,36600.0
2013-08-30 15:20:00,57.56,57.57,57.48,57.5,49200.0,51.495,51.5039,51.4234,51.4413,49200.0
2013-08-30 15:30:00,57.5,57.55,57.49,57.55,65400.0,51.4413,51.486,51.4323,51.486,65400.0
2013-08-30 15:40:00,57.55,57.57,57.44,57.47,176400.0,51.486,51.5039,51.3876,51.4144,176400.0
2013-08-30 15:50:00,57.47,57.54,57.33,57.46,201900.0,51.4144,51.4771,51.2892,51.4055,201900.0
2013-09-03 09:30:00,57.64,58.16,57.51,57.88,80700.0,51.5665,52.0317,51.4502,51.7812,80700.0
2013-09-03 09:40:00,57.89,58.32,57.75,57.77,61200.0,51.7902,52.1749,51.6649,51.6828,61200.0
2013-09-03 09:50:00,57.77,57.78,57.35,57.35,52500.0,51.6828,51.6918,51.3071,51.3071,52500.0
2013-09-03 10:00:00,57.46,57.7,57.39,57.54,58800.0,51.4055,51.6202,51.3429,51.4771,58800.0
2013-09-03 10:10:00,57.51,57.64,57.4,57.48,29700.0,51.4502,51.5665,51.3518,51.4234,29700.0
2013-09-03 10:20:00,57.45,57.5,57.38,57.41,39600.0,51.3966,51.4413,51.3339,51.3608,39600.0
2013-09-03 10:30:00,57.43,57.45,57.33,57.42,35700.0,51.3787,51.3966,51.2892,51.3697,35700.0
2013-09-03 10:40:00,57.4,57.49,57.32,57.42,28500.0,51.3518,51.4323,51.2802,51.3697,28500.0
2013-09-03 10:50:00,57.45,57.46,57.36,57.45,37200.0,51.3966,51.4055,51.316,51.3966,37200.0
2013-09-03 11:00:00,57.46,57.51,57.43,57.47,15900.0,51.4055,51.4502,51.3787,51.4144,15900.0
2013-09-03 11:10:00,57.5,57.55,57.34,57.34,26400.0,51.4413,51.486,51.2981,51.2981,26400.0
2013-09-03 11:20:00,57.34,57.35,57.16,57.16,34800.0,51.2981,51.3071,51.1371,51.1371,34800.0
2013-09-03 11:30:00,57.17,57.29,57.16,57.27,33300.0,51.1461,51.2534,51.1371,51.2355,33300.0
2013-09-03 11:40:00,57.32,57.33,57.11,57.24,21300.0,51.2802,51.2892,51.0924,51.2087,21300.0
2013-09-03 11:50:00,57.24,57.28,57.16,57.17,25200.0,51.2087,51.2445,51.1371,51.1461,25200.0
2013-09-03 12:00:00,57.21,57.21,57.1,57.13,28200.0,51.1818,51.1818,51.0834,51.1103,28200.0
2013-09-03 12:10:00,57.13,57.13,56.98,56.98,18000.0,51.1103,51.1103,50.9761,50.9761,18000.0
2013-09-03 12:20:00,56.96,57.09,56.96,57.04,13200.0,50.9582,51.0745,50.9582,51.0298,13200.0
2013-09-03 12:30:00,57.02,57.06,56.97,57.06,12600.0,51.0119,51.0476,50.9671,51.0476,12600.0
2013-09-03 12:40:00,57.03,57.03,56.88,56.99,23400.0,51.0208,51.0208,50.8866,50.985,23400.0
2013-09-03 12:50:00,56.99,57.01,56.9,56.9,16800.0,50.985,51.0029,50.9045,50.9045,16800.0
2013-09-03 13:00:00,56.89,56.94,56.85,56.91,15300.0,50.8956,50.9403,50.8598,50.9135,15300.0
2013-09-03 13:10:00,56.96,57.02,56.89,56.89,11100.0,50.9582,51.0119,50.8956,50.8956,11100.0
2013-09-03 13:20:00,56.88,56.92,56.86,56.92,14100.0,50.8866,50.9224,50.8687,50.9224,14100.0
2013-09-03 13:30:00,56.89,56.91,56.82,56.89,21000.0,50.8956,50.9135,50.8329,50.8956,21000.0
2013-09-03 13:40:00,56.87,56.9,56.77,56.81,18900.0,50.8777,50.9045,50.7882,50.824,18900.0
2013-09-03 13:50:00,56.81,56.89,56.79,56.89,47700.0,50.824,50.8956,50.8061,50.8956,47700.0
2013-09-03 14:00:00,56.89,56.92,56.87,56.88,14700.0,50.8956,50.9224,50.8777,50.8866,14700.0
2013-09-03 14:10:00,56.9,56.95,56.9,56.91,24300.0,50.9045,50.9492,50.9045,50.9135,24300.0
2013-09-03 14:20:00,56.9,56.9,56.79,56.83,26400.0,50.9045,50.9045,50.8061,50.8419,26400.0
2013-09-03 14:30:00,56.87,56.92,56.82,56.89,25500.0,50.8777,50.9224,50.8329,50.8956,25500.0
2013-09-03 14:40:00,56.87,56.91,56.83,56.87,29100.0,50.8777,50.9135,50.8419,50.8777,29100.0
2013-09-03 14:50:00,56.87,57.02,56.85,57.02,27000.0,50.8777,51.0119,50.8598,51.0119,27000.0
2013-09-03 15:00:00,57.03,57.25,57.01,57.21,26100.0,51.0208,51.2176,51.0029,51.1818,26100.0
2013-09-03 15:10:00,57.21,57.22,57.14,57.14,42600.0,51.1818,51.1908,51.1192,51.1192,42600.0
2013-09-03 15:20:00,57.13,57.16,57.07,57.08,38400.0,51.1103,51.1371,51.0566,51.0655,38400.0
2013-09-03 15:30:00,57.08,57.15,57.06,57.14,42600.0,51.0655,51.1282,51.0476,51.1192,42600.0
2013-09-03 15:40:00,57.14,57.2,57.02,57.07,71100.0,51.1192,51.1729,51.0119,51.0566,71100.0
2013-09-03 15:50:00,57.09,57.12,56.96,57.02,227100.0,51.0745,51.1013,50.9582,51.0119,227100.0
2013-09-04 09:30:00,57.03,57.1,56.8,56.84,36600.0,51.0208,51.0834,50.815,50.8508,36600.0
2013-09-04 09:40:00,56.89,56.99,56.86,56.86,40200.0,50.8956,50.985,50.8687,50.8687,40200.0
2013-09-04 09:50:00,56.87,56.99,56.86,56.93,21900.0,50.8777,50.985,50.8687,50.9313,21900.0
2013-09-04 10:00:00,56.95,57.25,56.95,57.22,19500.0,50.9492,51.2176,50.9492,51.1908,19500.0
2013-09-04 10:10:00,57.23,57.27,57.09,57.13,33900.0,51.1997,51.2355,51.0745,51.1103,33900.0
2013-09-04 10:20:00,57.14,57.15,57.02,57.06,31200.0,51.1192,51.1282,51.0119,51.0476,31200.0
2013-09-04 10:30:00,57.06,57.06,56.87,56.95,32400.0,51.0476,51.0476,50.8777,50.9492,32400.0
2013-09-04 10:40:00,56.94,56.99,56.88,56.99,30300.0,50.9403,50.985,50.8866,50.985,30300.0
2013-09-04 10:50:00,56.99,57.07,56.97,57.01,42300.0,50.985,51.0566,50.9671,51.0029,42300.0
2013-09-04 11:00:00,57.01,57.08,56.99,57.07,33900.0,51.0029,51.0655,50.985,51.0566,33900.0
2013-09-04 11:10:00,57.07,57.08,57.04,57.06,32700.0,51.0566,51.0655,51.0298,51.0476,32700.0
2013-09-04 11:20:00,57.06,57.12,57.05,57.11,19800.0,51.0476,51.1013,51.0387,51.0924,19800.0
2013-09-04 11:30:00,57.11,57.21,57.11,57.19,24900.0,51.0924,51.1818,51.0924,51.1639,24900.0
2013-09-04 11:40:00,57.2,57.31,57.2,57.31,29100.0,51.1729,51.2713,51.1729,51.2713,29100.0
2013-09-04 11:50:00,57.32,57.39,57.3,57.3,25800.0,51.2802,51.3429,51.2624,51.2624,25800.0
2013-09-04 12:00:00,57.32,57.42,57.32,57.37,21900.0,51.2802,51.3697,51.2802,51.325,21900.0
2013-09-04 12:10:00,57.4,57.51,57.4,57.47,27600.0,51.3518,51.4502,51.3518,51.4144,27600.0
2013-09-04 12:20:00,57.47,57.49,57.42,57.44,29700.0,51.4144,51.4323,51.3697,51.3876,29700.0
2013-09-04 12:30:00,57.42,57.61,57.42,57.56,42000.0,51.3697,51.5397,51.3697,51.495,42000.0
2013-09-04 12:40:00,57.55,57.55,57.39,57.46,35100.0,51.486,51.486,51.3429,51.4055,35100.0
2013-09-04 12:50:00,57.49,57.54,57.44,57.51,32400.0,51.4323,51.4771,51.3876,51.4502,32400.0
2013-09-04 13:00:00,57.51,57.71,57.47,57.59,62100.0,51.4502,51.6292,51.4144,51.5218,62100.0
2013-09-04 13:10:00,57.59,57.67,57.59,57.67,12600.0,51.5218,51.5934,51.5218,51.5934,12600.0
2013-09-04 13:20:00,57.68,57.69,57.63,57.68,17700.0,51.6023,51.6113,51.5576,51.6023,17700.0
2013-09-04 13:30:00,57.67,57.67,57.59,57.59,21000.0,51.5934,51.5934,51.5218,51.5218,21000.0
2013-09-04 13:40:00,57.59,57.59,57.51,57.57,37800.0,51.5218,51.5218,51.4502,51.5039,37800.0
2013-09-04 13:50:00,57.58,57.58,57.46,57.5,48000.0,51.5129,51.5129,51.4055,51.4413,48000.0
2013-09-04 14:00:00,57.5,57.54,57.49,57.51,28800.0,51.4413,51.4771,51.4323,51.4502,28800.0
2013-09-04 14:10:00,57.5,57.51,57.48,57.49,21000.0,51.4413,51.4502,51.4234,51.4323,21000.0
2013-09-04 14:20:00,57.49,57.51,57.46,57.47,24300.0,51.4323,51.4502,51.4055,51.4144,24300.0
2013-09-04 14:30:00,57.46,57.46,57.37,57.42,49200.0,51.4055,51.4055,51.325,51.3697,49200.0
2013-09-04 14:40:00,57.41,57.51,57.41,57.5,30600.0,51.3608,51.4502,51.3608,51.4413,30600.0
2013-09-04 14:50:00,57.5,57.54,57.49,57.51,27300.0,51.4413,51.4771,51.4323,51.4502,27300.0
2013-09-04 15:00:00,57.52,57.54,57.45,57.47,55500.0,51.4592,51.4771,51.3966,51.4144,55500.0
2013-09-04 15:10:00,57.46,57.57,57.43,57.56,48900.0,51.4055,51.5039,51.3787,51.495,48900.0
2013-09-04 15:20:00,57.57,57.57,57.45,57.5,58500.0,51.5039,51.5039,51.3966,51.4413,58500.0
2013-09-04 15:30:00,57.51,57.55,57.33,57.34,86700.0,51.4502,51.486,51.2892,51.2981,86700.0
2013-09-04 15:40:00,57.33,57.51,57.31,57.49,81900.0,51.2892,51.4502,51.2713,51.4323,81900.0
2013-09-04 15:50:00,57.47,57.47,57.38,57.46,97800.0,51.4144,51.4144,51.3339,51.4055,97800.0
2013-09-05 09:30:00,57.76,58.42,57.76,58.41,151200.0,51.6739,52.2643,51.6739,52.2554,151200.0
2013-09-05 09:40:00,58.43,58.63,58.34,58.46,122100.0,52.2733,52.4522,52.1928,52.3001,122100.0
2013-09-05 09:50:00,58.45,58.72,58.43,58.71,66900.0,52.2912,52.5327,52.2733,52.5238,66900.0
2013-09-05 10:00:00,58.65,58.65,58.37,58.45,91200.0,52.4701,52.4701,52.2196,52.2912,91200.0
2013-09-05 10:10:00,58.44,58.54,58.39,58.44,40200.0,52.2822,52.3717,52.2375,52.2822,40200.0
2013-09-05 10:20:00,58.45,58.45,58.25,58.26,48000.0,52.2912,52.2912,52.1123,52.1212,48000.0
2013-09-05 10:30:00,58.27,58.3,58.13,58.19,49800.0,52.1301,52.157,52.0049,52.0586,49800.0
2013-09-05 10:40:00,58.18,58.2,58.06,58.09,53700.0,52.0496,52.0675,51.9423,51.9691,53700.0
2013-09-05 10:50:00,58.11,58.11,57.97,57.98,33300.0,51.987,51.987,51.8618,51.8707,33300.0
2013-09-05 11:00:00,57.99,58.17,57.98,58.17,33900.0,51.8797,52.0407,51.8707,52.0407,33900.0
2013-09-05 11:10:00,58.21,58.23,58.2,58.23,17700.0,52.0765,52.0944,52.0675,52.0944,17700.0
2013-09-05 11:20:00,58.2,58.2,58.15,58.17,15900.0,52.0675,52.0675,52.0228,52.0407,15900.0
2013-09-05 11:30:00,58.17,58.25,58.17,58.25,14100.0,52.0407,52.1123,52.0407,52.1123,14100.0
2013-09-05 11:40:00,58.24,58.26,58.18,58.23,37800.0,52.1033,52.1212,52.0496,52.0944,37800.0
2013-09-05 11:50:00,58.21,58.24,58.19,58.19,7500.0,52.0765,52.1033,52.0586,52.0586,7500.0
2013-09-05 12:00:00,58.17,58.19,58.12,58.14,21600.0,52.0407,52.0586,51.996,52.0138,21600.0
2013-09-05 12:10:00,58.17,58.24,58.17,58.21,13200.0,52.0407,52.1033,52.0407,52.0765,13200.0
2013-09-05 12:20:00,58.2,58.26,58.19,58.21,37500.0,52.0675,52.1212,52.0586,52.0765,37500.0
2013-09-05 12:30:00,58.23,58.24,58.21,58.21,12000.0,52.0944,52.1033,52.0765,52.0765,12000.0
2013-09-05 12:40:00,58.21,58.22,58.16,58.16,12900.0,52.0765,52.0854,52.0317,52.0317,12900.0
2013-09-05 12:50:00,58.16,58.2,58.15,58.16,27300.0,52.0317,52.0675,52.0228,52.0317,27300.0
2013-09-05 13:00:00,58.17,58.17,58.13,58.13,9900.0,52.0407,52.0407,52.0049,52.0049,9900.0
2013-09-05 13:10:00,58.13,58.13,58.1,58.12,17400.0,52.0049,52.0049,51.9781,51.996,17400.0
2013-09-05 13:20:00,58.12,58.14,58.08,58.1,18300.0,51.996,52.0138,51.9602,51.9781,18300.0
2013-09-05 13:30:00,58.08,58.14,58.07,58.07,17700.0,51.9602,52.0138,51.9512,51.9512,17700.0
2013-09-05 13:40:00,58.08,58.23,58.08,58.2,18600.0,51.9602,52.0944,51.9602,52.0675,18600.0
2013-09-05 13:50:00,58.21,58.23,58.09,58.1,22500.0,52.0765,52.0944,51.9691,51.9781,22500.0
2013-09-05 14:00:00,58.09,58.14,58.08,58.09,10200.0,51.9691,52.0138,51.9602,51.9691,10200.0
2013-09-05 14:10:00,58.1,58.13,58.08,58.11,15000.0,51.9781,52.0049,51.9602,51.987,15000.0
2013-09-05 14:20:00,58.11,58.11,58.07,58.08,15300.0,51.987,51.987,51.9512,51.9602,15300.0
2013-09-05 14:30:00,58.08,58.16,58.08,58.12,24000.0,51.9602,52.0317,51.9602,51.996,24000.0
2013-09-05 14:40:00,58.12,58.16,58.11,58.14,16200.0,51.996,52.0317,51.987,52.0138,16200.0
2013-09-05 14:50:00,58.13,58.21,58.11,58.16,20400.0,52.0049,52.0765,51.987,52.0317,20400.0
2013-09-05 15:00:00,58.15,58.15,58.08,58.08,26100.0,52.0228,52.0228,51.9602,51.9602,26100.0
2013-09-05 15:10:00,58.08,58.12,58.08,58.12,29700.0,51.9602,51.996,51.9602,51.996,29700.0
2013-09-05 15:20:00,58.12,58.13,58.09,58.12,30300.0,51.996,52.0049,51.9691,51.996,30300.0
2013-09-05 15:30:00,58.12,58.17,58.07,58.14,42300.0,51.996,52.0407,51.9512,52.0138,42300.0
2013-09-05 15:40:00,58.14,58.19,58.1,58.19,84000.0,52.0138,52.0586,51.9781,52.0586,84000.0
2013-09-05 15:50:00,58.18,58.2,58.07,58.1,197100.0,52.0496,52.0675,51.9512,51.9781,197100.0
2013-09-06 09:30:00,58.12,58.33,58.1,58.14,42300.0,51.996,52.1838,51.9781,52.0138,42300.0
2013-09-06 09:40:00,58.13,58.13,57.83,58.01,75900.0,52.0049,52.0049,51.7365,51.8975,75900.0
2013-09-06 09:50:00,57.95,58.0,57.59,57.63,47700.0,51.8439,51.8886,51.5218,51.5576,47700.0
2013-09-06 10:00:00,57.61,57.63,57.33,57.39,102900.0,51.5397,51.5576,51.2892,51.3429,102900.0
2013-09-06 10:10:00,57.38,57.66,57.36,57.62,104100.0,51.3339,51.5844,51.316,51.5486,104100.0
2013-09-06 10:20:00,57.6,57.82,57.6,57.76,35700.0,51.5307,51.7276,51.5307,51.6739,35700.0
2013-09-06 10:30:00,57.84,57.88,57.75,57.86,15300.0,51.7455,51.7812,51.6649,51.7634,15300.0
2013-09-06 10:40:00,57.88,58.21,57.87,58.14,103200.0,51.7812,52.0765,51.7723,52.0138,103200.0
2013-09-06 10:50:00,58.16,58.26,58.13,58.26,15300.0,52.0317,52.1212,52.0049,52.1212,15300.0
2013-09-06 11:00:00,58.22,58.38,58.22,58.31,39600.0,52.0854,52.2286,52.0854,52.1659,39600.0
2013-09-06 11:10:00,58.32,58.41,58.28,58.32,36600.0,52.1749,52.2554,52.1391,52.1749,36600.0
2013-09-06 11:20:00,58.33,58.37,58.3,58.37,45600.0,52.1838,52.2196,52.157,52.2196,45600.0
2013-09-06 11:30:00,58.38,58.48,58.34,58.45,47700.0,52.2286,52.318,52.1928,52.2912,47700.0
2013-09-06 11:40:00,58.44,58.52,58.44,58.46,22500.0,52.2822,52.3538,52.2822,52.3001,22500.0
2013-09-06 11:50:00,58.45,58.45,58.37,58.4,36600.0,52.2912,52.2912,52.2196,52.2465,36600.0
2013-09-06 12:00:00,58.38,58.4,58.28,58.29,443700.0,52.2286,52.2465,52.1391,52.148,443700.0
2013-09-06 12:10:00,58.31,58.31,58.23,58.26,94800.0,52.1659,52.1659,52.0944,52.1212,94800.0
2013-09-06 12:20:00,58.27,58.27,58.23,58.27,18600.0,52.1301,52.1301,52.0944,52.1301,18600.0
2013-09-06 12:30:00,58.25,58.27,58.2,58.2,18000.0,52.1123,52.1301,52.0675,52.0675,18000.0
2013-09-06 12:40:00,58.21,58.23,58.09,58.14,34500.0,52.0765,52.0944,51.9691,52.0138,34500.0
2013-09-06 12:50:00,58.13,58.17,58.1,58.17,5700.0,52.0049,52.0407,51.9781,52.0407,5700.0
2013-09-06 13:00:00,58.18,58.21,58.13,58.18,12600.0,52.0496,52.0765,52.0049,52.0496,12600.0
2013-09-06 13:10:00,58.17,58.17,58.07,58.1,16800.0,52.0407,52.0407,51.9512,51.9781,16800.0
2013-09-06 13:20:00,58.1,58.13,58.05,58.06,37800.0,51.9781,52.0049,51.9333,51.9423,37800.0
2013-09-06 13:30:00,58.06,58.06,58.0,58.02,24000.0,51.9423,51.9423,51.8886,51.9065,24000.0
2013-09-06 13:40:00,57.98,58.09,57.98,58.08,43500.0,51.8707,51.9691,51.8707,51.9602,43500.0
2013-09-06 13:50:00,58.11,58.16,58.04,58.04,24900.0,51.987,52.0317,51.9244,51.9244,24900.0
2013-09-06 14:00:00,58.04,58.11,58.04,58.08,31800.0,51.9244,51.987,51.9244,51.9602,31800.0
2013-09-06 14:10:00,58.07,58.07,57.94,57.96,21000.0,51.9512,51.9512,51.8349,51.8528,21000.0
2013-09-06 14:20:00,57.95,57.99,57.91,57.94,32400.0,51.8439,51.8797,51.8081,51.8349,32400.0
2013-09-06 14:30:00,57.93,57.97,57.89,57.94,37200.0,51.826,51.8618,51.7902,51.8349,37200.0
2013-09-06 14:40:00,57.95,57.95,57.85,57.9,17700.0,51.8439,51.8439,51.7544,51.7991,17700.0
2013-09-06 14:50:00,57.91,57.95,57.84,57.85,19200.0,51.8081,51.8439,51.7455,51.7544,19200.0
2013-09-06 15:00:00,57.85,57.97,57.82,57.89,33000.0,51.7544,51.8618,51.7276,51.7902,33000.0
2013-09-06 15:10:00,57.9,57.93,57.82,57.9,31500.0,51.7991,51.826,51.7276,51.7991,31500.0
2013-09-06 15:20:00,57.89,57.93,57.84,57.86,27300.0,51.7902,51.826,51.7455,51.7634,27300.0
2013-09-06 15:30:00,57.86,57.87,57.75,57.78,46800.0,51.7634,51.7723,51.6649,51.6918,46800.0
2013-09-06 15:40:00,57.77,57.82,57.61,57.61,106800.0,51.6828,51.7276,51.5397,51.5397,106800.0
2013-09-06 15:50:00,57.61,57.7,57.54,57.57,178500.0,51.5397,51.6202,51.4771,51.5039,178500.0
2013-09-09 09:30:00,57.95,58.45,57.68,58.4,21000.0,51.8439,52.2912,51.6023,52.2465,21000.0
2013-09-09 09:40:00,58.23,58.41,58.23,58.31,20700.0,52.0944,52.2554,52.0944,52.1659,20700.0
2013-09-09 09:50:00,58.32,58.56,58.31,58.52,21000.0,52.1749,52.3896,52.1659,52.3538,21000.0
2013-09-09 10:00:00,58.52,58.62,58.46,58.49,28500.0,52.3538,52.4433,52.3001,52.327,28500.0
2013-09-09 10:10:00,58.44,58.48,58.35,58.35,13200.0,52.2822,52.318,52.2017,52.2017,13200.0
2013-09-09 10:20:00,58.34,58.38,58.29,58.29,10800.0,52.1928,52.2286,52.148,52.148,10800.0
2013-09-09 10:30:00,58.27,58.37,58.24,58.25,18000.0,52.1301,52.2196,52.1033,52.1123,18000.0
2013-09-09 10:40:00,58.25,58.29,58.22,58.22,13500.0,52.1123,52.148,52.0854,52.0854,13500.0
2013-09-09 10:50:00,58.24,58.25,58.18,58.25,18300.0,52.1033,52.1123,52.0496,52.1123,18300.0
2013-09-09 11:00:00,58.27,58.38,58.22,58.38,71700.0,52.1301,52.2286,52.0854,52.2286,71700.0
2013-09-09 11:10:00,58.42,58.43,58.36,58.39,17400.0,52.2643,52.2733,52.2107,52.2375,17400.0
2013-09-09 11:20:00,58.36,58.39,58.25,58.29,15900.0,52.2107,52.2375,52.1123,52.148,15900.0
2013-09-09 11:30:00,58.29,58.36,58.29,58.35,19500.0,52.148,52.2107,52.148,52.2017,19500.0
2013-09-09 11:40:00,58.35,58.41,58.35,58.39,6300.0,52.2017,52.2554,52.2017,52.2375,6300.0
2013-09-09 11:50:00,58.4,58.45,58.35,58.35,14700.0,52.2465,52.2912,52.2017,52.2017,14700.0
2013-09-09 12:00:00,58.37,58.44,58.35,58.35,15300.0,52.2196,52.2822,52.2017,52.2017,15300.0
2013-09-09 12:10:00,58.38,58.5,58.38,58.46,15600.0,52.2286,52.3359,52.2286,52.3001,15600.0
2013-09-09 12:20:00,58.45,58.48,58.44,58.46,17100.0,52.2912,52.318,52.2822,52.3001,17100.0
2013-09-09 12:30:00,58.44,58.45,58.34,58.44,23400.0,52.2822,52.2912,52.1928,52.2822,23400.0
2013-09-09 12:40:00,58.42,58.42,58.35,58.35,5700.0,52.2643,52.2643,52.2017,52.2017,5700.0
2013-09-09 12:50:00,58.36,58.38,58.35,58.38,6300.0,52.2107,52.2286,52.2017,52.2286,6300.0
2013-09-09 13:00:00,58.4,58.43,58.37,58.39,6600.0,52.2465,52.2733,52.2196,52.2375,6600.0
2013-09-09 13:10:00,58.38,58.38,58.36,58.37,3600.0,52.2286,52.2286,52.2107,52.2196,3600.0
2013-09-09 13:20:00,58.38,58.41,58.37,58.37,7200.0,52.2286,52.2554,52.2196,52.2196,7200.0
2013-09-09 13:30:00,58.35,58.43,58.35,58.41,13800.0,52.2017,52.2733,52.2017,52.2554,13800.0
2013-09-09 13:40:00,58.39,58.46,58.37,58.46,13500.0,52.2375,52.3001,52.2196,52.3001,13500.0
2013-09-09 13:50:00,58.44,58.5,58.4,58.49,30600.0,52.2822,52.3359,52.2465,52.327,30600.0
2013-09-09 14:00:00,58.49,58.49,58.39,58.43,43800.0,52.327,52.327,52.2375,52.2733,43800.0
2013-09-09 14:10:00,58.42,58.5,58.4,58.5,46200.0,52.2643,52.3359,52.2465,52.3359,46200.0
2013-09-09 14:20:00,58.5,58.5,58.38,58.38,40200.0,52.3359,52.3359,52.2286,52.2286,40200.0
2013-09-09 14:30:00,58.37,58.41,58.27,58.28,48900.0,52.2196,52.2554,52.1301,52.1391,48900.0
2013-09-09 14:40:00,58.27,58.3,58.22,58.24,41700.0,52.1301,52.157,52.0854,52.1033,41700.0
2013-09-09 14:50:00,58.22,58.32,58.22,58.26,45000.0,52.0854,52.1749,52.0854,52.1212,45000.0
2013-09-09 15:00:00,58.28,58.33,58.25,58.3,30000.0,52.1391,52.1838,52.1123,52.157,30000.0
2013-09-09 15:10:00,58.29,58.33,58.25,58.27,37800.0,52.148,52.1838,52.1123,52.1301,37800.0
2013-09-09 15:20:00,58.24,58.29,58.2,58.29,36900.0,52.1033,52.148,52.0675,52.148,36900.0
2013-09-09 15:30:00,58.29,58.3,58.25,58.29,53700.0,52.148,52.157,52.1123,52.148,53700.0
2013-09-09 15:40:00,58.3,58.34,58.27,58.3,62400.0,52.157,52.1928,52.1301,52.157,62400.0
2013-09-09 15:50:00,58.31,58.33,58.26,58.3,108900.0,52.1659,52.1838,52.1212,52.157,108900.0
2013-09-10 09:30:00,58.54,58.54,58.36,58.4,26400.0,52.3717,52.3717,52.2107,52.2465,26400.0
2013-09-10 09:40:00,58.38,58.42,58.14,58.14,64800.0,52.2286,52.2643,52.0138,52.0138,64800.0
2013-09-10 09:50:00,58.14,58.57,58.14,58.54,43500.0,52.0138,52.3985,52.0138,52.3717,43500.0
2013-09-10 10:00:00,58.5,58.52,58.43,58.48,33300.0,52.3359,52.3538,52.2733,52.318,33300.0
2013-09-10 10:10:00,58.44,58.48,58.39,58.39,16800.0,52.2822,52.318,52.2375,52.2375,16800.0
2013-09-10 10:20:00,58.39,58.54,58.39,58.54,9900.0,52.2375,52.3717,52.2375,52.3717,9900.0
2013-09-10 10:30:00,58.57,58.63,58.51,58.61,16200.0,52.3985,52.4522,52.3449,52.4343,16200.0
2013-09-10 10:40:00,58.66,58.67,58.61,58.61,4500.0,52.4791,52.488,52.4343,52.4343,4500.0
2013-09-10 10:50:00,58.64,58.64,58.52,58.54,21900.0,52.4612,52.4612,52.3538,52.3717,21900.0
2013-09-10 11:00:00,58.57,58.57,58.45,58.48,11400.0,52.3985,52.3985,52.2912,52.318,11400.0
2013-09-10 11:10:00,58.51,58.51,58.36,58.36,18000.0,52.3449,52.3449,52.2107,52.2107,18000.0
2013-09-10 11:20:00,58.38,58.45,58.34,58.39,13200.0,52.2286,52.2912,52.1928,52.2375,13200.0
2013-09-10 11:30:00,58.38,58.39,58.26,58.33,15300.0,52.2286,52.2375,52.1212,52.1838,15300.0
2013-09-10 11:40:00,58.35,58.35,58.23,58.27,17700.0,52.2017,52.2017,52.0944,52.1301,17700.0
2013-09-10 11:50:00,58.33,58.42,58.33,58.42,5100.0,52.1838,52.2643,52.1838,52.2643,5100.0
2013-09-10 12:00:00,58.4,58.45,58.32,58.4,36000.0,52.2465,52.2912,52.1749,52.2465,36000.0
2013-09-10 12:10:00,58.39,58.41,58.38,58.38,4500.0,52.2375,52.2554,52.2286,52.2286,4500.0
2013-09-10 12:20:00,58.36,58.39,58.33,58.33,6300.0,52.2107,52.2375,52.1838,52.1838,6300.0
2013-09-10 12:30:00,58.32,58.35,58.3,58.35,4800.0,52.1749,52.2017,52.157,52.2017,4800.0
2013-09-10 12:40:00,58.34,58.37,58.3,58.34,10800.0,52.1928,52.2196,52.157,52.1928,10800.0
2013-09-10 12:50:00,58.34,58.44,58.33,58.42,12600.0,52.1928,52.2822,52.1838,52.2643,12600.0
2013-09-10 13:00:00,58.43,58.43,58.35,58.35,11100.0,52.2733,52.2733,52.2017,52.2017,11100.0
2013-09-10 13:10:00,58.34,58.41,58.33,58.4,14400.0,52.1928,52.2554,52.1838,52.2465,14400.0
2013-09-10 13:20:00,58.42,58.42,58.36,58.4,8700.0,52.2643,52.2643,52.2107,52.2465,8700.0
2013-09-10 13:30:00,58.37,58.41,58.33,58.36,12300.0,52.2196,52.2554,52.1838,52.2107,12300.0
2013-09-10 13:40:00,58.36,58.41,58.36,58.4,13800.0,52.2107,52.2554,52.2107,52.2465,13800.0
2013-09-10 13:50:00,58.39,58.42,58.37,58.37,6000.0,52.2375,52.2643,52.2196,52.2196,6000.0
2013-09-10 14:00:00,58.39,58.4,58.31,58.33,19800.0,52.2375,52.2465,52.1659,52.1838,19800.0
2013-09-10 14:10:00,58.32,58.34,58.29,58.3,23400.0,52.1749,52.1928,52.148,52.157,23400.0
2013-09-10 14:20:00,58.32,58.33,58.3,58.3,14400.0,52.1749,52.1838,52.157,52.157,14400.0
2013-09-10 14:30:00,58.32,58.33,58.29,58.33,14400.0,52.1749,52.1838,52.148,52.1838,14400.0
2013-09-10 14:40:00,58.33,58.35,58.31,58.33,15900.0,52.1838,52.2017,52.1659,52.1838,15900.0
2013-09-10 14:50:00,58.31,58.4,58.3,58.4,21000.0,52.1659,52.2465,52.157,52.2465,21000.0
2013-09-10 15:00:00,58.4,58.41,58.36,58.36,15000.0,52.2465,52.2554,52.2107,52.2107,15000.0
2013-09-10 15:10:00,58.38,58.4,58.34,58.4,16500.0,52.2286,52.2465,52.1928,52.2465,16500.0
2013-09-10 15:20:00,58.38,58.46,58.38,58.44,30000.0,52.2286,52.3001,52.2286,52.2822,30000.0
2013-09-10 15:30:00,58.42,58.44,58.37,58.39,36000.0,52.2643,52.2822,52.2196,52.2375,36000.0
2013-09-10 15:40:00,58.4,58.42,58.35,58.39,43800.0,52.2465,52.2643,52.2017,52.2375,43800.0
2013-09-10 15:50:00,58.4,58.43,58.36,58.41,84900.0,52.2465,52.2733,52.2107,52.2554,84900.0
2013-09-11 09:30:00,58.54,58.69,58.33,58.69,59400.0,52.3717,52.5059,52.1838,52.5059,59400.0
2013-09-11 09:40:00,58.62,58.67,58.42,58.44,25800.0,52.4433,52.488,52.2643,52.2822,25800.0
2013-09-11 09:50:00,58.44,58.48,58.29,58.34,25200.0,52.2822,52.318,52.148,52.1928,25200.0
2013-09-11 10:00:00,58.31,58.36,58.24,58.25,27900.0,52.1659,52.2107,52.1033,52.1123,27900.0
2013-09-11 10:10:00,58.25,58.34,58.21,58.32,21600.0,52.1123,52.1928,52.0765,52.1749,21600.0
2013-09-11 10:20:00,58.32,58.38,58.25,58.32,62400.0,52.1749,52.2286,52.1123,52.1749,62400.0
2013-09-11 10:30:00,58.33,58.47,58.33,58.46,15600.0,52.1838,52.3091,52.1838,52.3001,15600.0
2013-09-11 10:40:00,58.48,58.56,58.48,58.54,17100.0,52.318,52.3896,52.318,52.3717,17100.0
2013-09-11 10:50:00,58.54,58.61,58.53,58.61,48300.0,52.3717,52.4343,52.3628,52.4343,48300.0
2013-09-11 11:00:00,58.61,58.73,58.61,58.73,22800.0,52.4343,52.5417,52.4343,52.5417,22800.0
2013-09-11 11:10:00,58.7,58.77,58.7,58.74,33300.0,52.5148,52.5775,52.5148,52.5506,33300.0
2013-09-11 11:20:00,58.74,58.85,58.74,58.84,33000.0,52.5506,52.649,52.5506,52.6401,33000.0
2013-09-11 11:30:00,58.85,59.0,58.84,58.92,35100.0,52.649,52.7832,52.6401,52.7117,35100.0
2013-09-11 11:40:00,58.95,58.95,58.88,58.93,16800.0,52.7385,52.7385,52.6759,52.7206,16800.0
2013-09-11 11:50:00,58.94,58.95,58.88,58.93,32100.0,52.7296,52.7385,52.6759,52.7206,32100.0
2013-09-11 12:00:00,58.91,58.95,58.9,58.95,9300.0,52.7027,52.7385,52.6938,52.7385,9300.0
2013-09-11 12:10:00,58.94,59.03,58.94,59.02,12000.0,52.7296,52.8101,52.7296,52.8011,12000.0
2013-09-11 12:20:00,59.04,59.06,58.99,59.04,18300.0,52.819,52.8369,52.7743,52.819,18300.0
2013-09-11 12:30:00,59.07,59.08,58.96,58.96,14400.0,52.8459,52.8548,52.7474,52.7474,14400.0
2013-09-11 12:40:00,58.97,58.99,58.93,58.93,26400.0,52.7564,52.7743,52.7206,52.7206,26400.0
2013-09-11 12:50:00,58.94,58.98,58.93,58.98,17700.0,52.7296,52.7653,52.7206,52.7653,17700.0
2013-09-11 13:00:00,59.0,59.02,58.93,58.95,42000.0,52.7832,52.8011,52.7206,52.7385,42000.0
2013-09-11 13:10:00,58.95,58.97,58.85,58.97,36900.0,52.7385,52.7564,52.649,52.7564,36900.0
2013-09-11 13:20:00,58.99,59.08,58.97,59.05,16200.0,52.7743,52.8548,52.7564,52.828,16200.0
2013-09-11 13:30:00,59.08,59.12,59.07,59.12,24300.0,52.8548,52.8906,52.8459,52.8906,24300.0
2013-09-11 13:40:00,59.11,59.12,59.1,59.12,28500.0,52.8816,52.8906,52.8727,52.8906,28500.0
2013-09-11 13:50:00,59.13,59.16,59.12,59.14,10800.0,52.8995,52.9264,52.8906,52.9085,10800.0
2013-09-11 14:00:00,59.13,59.15,59.12,59.15,19200.0,52.8995,52.9174,52.8906,52.9174,19200.0
2013-09-11 14:10:00,59.15,59.15,59.1,59.11,31500.0,52.9174,52.9174,52.8727,52.8816,31500.0
2013-09-11 14:20:00,59.1,59.11,59.07,59.09,18600.0,52.8727,52.8816,52.8459,52.8637,18600.0
2013-09-11 14:30:00,59.08,59.11,59.03,59.03,26100.0,52.8548,52.8816,52.8101,52.8101,26100.0
2013-09-11 14:40:00,59.04,59.06,58.99,59.0,54300.0,52.819,52.8369,52.7743,52.7832,54300.0
2013-09-11 14:50:00,59.0,59.0,58.93,58.95,10500.0,52.7832,52.7832,52.7206,52.7385,10500.0
2013-09-11 15:00:00,58.95,58.97,58.89,58.89,32400.0,52.7385,52.7564,52.6848,52.6848,32400.0
2013-09-11 15:10:00,58.89,58.89,58.86,58.86,20100.0,52.6848,52.6848,52.658,52.658,20100.0
2013-09-11 15:20:00,58.87,58.91,58.83,58.85,23700.0,52.6669,52.7027,52.6311,52.649,23700.0
2013-09-11 15:30:00,58.83,58.84,58.78,58.8,43500.0,52.6311,52.6401,52.5864,52.6043,43500.0
2013-09-11 15:40:00,58.8,58.8,58.67,58.69,56700.0,52.6043,52.6043,52.488,52.5059,56700.0
2013-09-11 15:50:00,58.69,58.85,58.69,58.84,135300.0,52.5059,52.649,52.5059,52.6401,135300.0
2013-09-12 09:30:00,58.77,58.98,58.75,58.85,13800.0,52.5775,52.7653,52.5596,52.649,13800.0
2013-09-12 09:40:00,58.89,58.9,58.67,58.67,9300.0,52.6848,52.6938,52.488,52.488,9300.0
2013-09-12 09:50:00,58.65,58.88,58.58,58.88,16500.0,52.4701,52.6759,52.4075,52.6759,16500.0
2013-09-12 10:00:00,58.86,59.05,58.83,59.02,19500.0,52.658,52.828,52.6311,52.8011,19500.0
2013-09-12 10:10:00,59.02,59.02,58.95,58.97,9600.0,52.8011,52.8011,52.7385,52.7564,9600.0
2013-09-12 10:20:00,58.94,58.98,58.93,58.98,4800.0,52.7296,52.7653,52.7206,52.7653,4800.0
2013-09-12 10:30:00,58.98,58.99,58.86,58.88,9000.0,52.7653,52.7743,52.658,52.6759,9000.0
2013-09-12 10:40:00,58.87,58.87,58.77,58.8,9000.0,52.6669,52.6669,52.5775,52.6043,9000.0
2013-09-12 10:50:00,58.8,58.8,58.63,58.69,36300.0,52.6043,52.6043,52.4522,52.5059,36300.0
2013-09-12 11:00:00,58.69,58.76,58.67,58.68,26700.0,52.5059,52.5685,52.488,52.4969,26700.0
2013-09-12 11:10:00,58.67,58.69,58.51,58.56,20700.0,52.488,52.5059,52.3449,52.3896,20700.0
2013-09-12 11:20:00,58.55,58.63,58.55,58.58,19200.0,52.3806,52.4522,52.3806,52.4075,19200.0
2013-09-12 11:30:00,58.55,58.59,58.41,58.41,24300.0,52.3806,52.4164,52.2554,52.2554,24300.0
2013-09-12 11:40:00,58.42,58.49,58.42,58.49,12000.0,52.2643,52.327,52.2643,52.327,12000.0
2013-09-12 11:50:00,58.5,58.55,58.48,58.55,6300.0,52.3359,52.3806,52.318,52.3806,6300.0
2013-09-12 12:00:00,58.52,58.53,58.47,58.49,15300.0,52.3538,52.3628,52.3091,52.327,15300.0
2013-09-12 12:10:00,58.5,58.5,58.41,58.46,12600.0,52.3359,52.3359,52.2554,52.3001,12600.0
2013-09-12 12:20:00,58.44,58.46,58.42,58.46,9000.0,52.2822,52.3001,52.2643,52.3001,9000.0
2013-09-12 12:30:00,58.47,58.55,58.46,58.55,10800.0,52.3091,52.3806,52.3001,52.3806,10800.0
2013-09-12 12:40:00,58.54,58.59,58.53,58.59,11400.0,52.3717,52.4164,52.3628,52.4164,11400.0
2013-09-12 12:50:00,58.6,58.61,58.54,58.61,14700.0,52.4254,52.4343,52.3717,52.4343,14700.0
2013-09-12 13:00:00,58.6,58.62,58.56,58.62,13200.0,52.4254,52.4433,52.3896,52.4433,13200.0
2013-09-12 13:10:00,58.62,58.64,58.58,58.64,18000.0,52.4433,52.4612,52.4075,52.4612,18000.0
2013-09-12 13:20:00,58.63,58.65,58.59,58.59,12900.0,52.4522,52.4701,52.4164,52.4164,12900.0
2013-09-12 13:30:00,58.56,58.56,58.5,58.56,12900.0,52.3896,52.3896,52.3359,52.3896,12900.0
2013-09-12 13:40:00,58.56,58.57,58.5,58.51,7800.0,52.3896,52.3985,52.3359,52.3449,7800.0
2013-09-12 13:50:00,58.51,58.54,58.49,58.53,9900.0,52.3449,52.3717,52.327,52.3628,9900.0
2013-09-12 14:00:00,58.51,58.59,58.51,58.59,18600.0,52.3449,52.4164,52.3449,52.4164,18600.0
2013-09-12 14:10:00,58.58,58.59,58.5,58.5,12300.0,52.4075,52.4164,52.3359,52.3359,12300.0
2013-09-12 14:20:00,58.52,58.52,58.46,58.46,18000.0,52.3538,52.3538,52.3001,52.3001,18000.0
2013-09-12 14:30:00,58.47,58.48,58.39,58.41,18300.0,52.3091,52.318,52.2375,52.2554,18300.0
2013-09-12 14:40:00,58.39,58.48,58.39,58.47,23700.0,52.2375,52.318,52.2375,52.3091,23700.0
2013-09-12 14:50:00,58.48,58.48,58.4,58.43,33000.0,52.318,52.318,52.2465,52.2733,33000.0
2013-09-12 15:00:00,58.43,58.44,58.3,58.3,31800.0,52.2733,52.2822,52.157,52.157,31800.0
2013-09-12 15:10:00,58.3,58.31,58.12,58.24,85800.0,52.157,52.1659,51.996,52.1033,85800.0
2013-09-12 15:20:00,58.24,58.36,58.17,58.36,36600.0,52.1033,52.2107,52.0407,52.2107,36600.0
2013-09-12 15:30:00,58.36,58.38,58.3,58.3,35400.0,52.2107,52.2286,52.157,52.157,35400.0
2013-09-12 15:40:00,58.3,58.34,58.23,58.24,54300.0,52.157,52.1928,52.0944,52.1033,54300.0
2013-09-12 15:50:00,58.24,58.26,58.16,58.21,156300.0,52.1033,52.1212,52.0317,52.0765,156300.0
2013-09-13 09:30:00,58.16,58.48,58.16,58.23,10500.0,52.0317,52.318,52.0317,52.0944,10500.0
2013-09-13 09:40:00,58.28,58.39,58.28,58.37,4500.0,52.1391,52.2375,52.1391,52.2196,4500.0
2013-09-13 09:50:00,58.37,58.51,58.3,58.47,27900.0,52.2196,52.3449,52.157,52.3091,27900.0
2013-09-13 10:00:00,58.46,58.46,58.24,58.24,15900.0,52.3001,52.3001,52.1033,52.1033,15900.0
2013-09-13 10:10:00,58.23,58.25,58.13,58.17,10200.0,52.0944,52.1123,52.0049,52.0407,10200.0
2013-09-13 10:20:00,58.16,58.2,58.05,58.09,7500.0,52.0317,52.0675,51.9333,51.9691,7500.0
2013-09-13 10:30:00,58.07,58.11,58.07,58.07,5100.0,51.9512,51.987,51.9512,51.9512,5100.0
2013-09-13 10:40:00,58.1,58.24,58.1,58.21,14400.0,51.9781,52.1033,51.9781,52.0765,14400.0
2013-09-13 10:50:00,58.2,58.28,58.19,58.28,4200.0,52.0675,52.1391,52.0586,52.1391,4200.0
2013-09-13 11:00:00,58.24,58.27,58.21,58.27,8100.0,52.1033,52.1301,52.0765,52.1301,8100.0
2013-09-13 11:10:00,58.24,58.33,58.24,58.32,9300.0,52.1033,52.1838,52.1033,52.1749,9300.0
2013-09-13 11:20:00,58.29,58.44,58.29,58.4,17400.0,52.148,52.2822,52.148,52.2465,17400.0
2013-09-13 11:30:00,58.4,58.43,58.35,58.4,11700.0,52.2465,52.2733,52.2017,52.2465,11700.0
2013-09-13 11:40:00,58.42,58.42,58.39,58.41,9900.0,52.2643,52.2643,52.2375,52.2554,9900.0
2013-09-13 11:50:00,58.43,58.43,58.39,58.41,13500.0,52.2733,52.2733,52.2375,52.2554,13500.0
2013-09-13 12:00:00,58.42,58.46,58.4,58.4,12300.0,52.2643,52.3001,52.2465,52.2465,12300.0
2013-09-13 12:10:00,58.39,58.43,58.37,58.43,14100.0,52.2375,52.2733,52.2196,52.2733,14100.0
2013-09-13 12:20:00,58.43,58.47,58.42,58.42,13500.0,52.2733,52.3091,52.2643,52.2643,13500.0
2013-09-13 12:30:00,58.44,58.44,58.37,58.37,14700.0,52.2822,52.2822,52.2196,52.2196,14700.0
2013-09-13 12:40:00,58.34,58.36,58.28,58.29,14100.0,52.1928,52.2107,52.1391,52.148,14100.0
2013-09-13 12:50:00,58.3,58.37,58.28,58.36,15300.0,52.157,52.2196,52.1391,52.2107,15300.0
2013-09-13 13:00:00,58.36,58.45,58.35,58.44,12600.0,52.2107,52.2912,52.2017,52.2822,12600.0
2013-09-13 13:10:00,58.42,58.45,58.4,58.42,15300.0,52.2643,52.2912,52.2465,52.2643,15300.0
2013-09-13 13:20:00,58.4,58.41,58.37,58.41,9000.0,52.2465,52.2554,52.2196,52.2554,9000.0
2013-09-13 13:30:00,58.38,58.38,58.29,58.29,7500.0,52.2286,52.2286,52.148,52.148,7500.0
2013-09-13 13:40:00,58.32,58.32,58.27,58.29,15300.0,52.1749,52.1749,52.1301,52.148,15300.0
2013-09-13 13:50:00,58.3,58.3,58.23,58.25,16200.0,52.157,52.157,52.0944,52.1123,16200.0
2013-09-13 14:00:00,58.22,58.31,58.22,58.31,11100.0,52.0854,52.1659,52.0854,52.1659,11100.0
2013-09-13 14:10:00,58.29,58.32,58.26,58.29,12000.0,52.148,52.1749,52.1212,52.148,12000.0
2013-09-13 14:20:00,58.28,58.29,58.26,58.27,17400.0,52.1391,52.148,52.1212,52.1301,17400.0
2013-09-13 14:30:00,58.27,58.27,58.24,58.26,15900.0,52.1301,52.1301,52.1033,52.1212,15900.0
2013-09-13 14:40:00,58.27,58.31,58.27,58.29,12600.0,52.1301,52.1659,52.1301,52.148,12600.0
2013-09-13 14:50:00,58.29,58.34,58.29,58.33,18000.0,52.148,52.1928,52.148,52.1838,18000.0
2013-09-13 15:00:00,58.35,58.36,58.28,58.28,13800.0,52.2017,52.2107,52.1391,52.1391,13800.0
2013-09-13 15:10:00,58.28,58.31,58.27,58.29,15000.0,52.1391,52.1659,52.1301,52.148,15000.0
2013-09-13 15:20:00,58.28,58.28,58.23,58.23,13500.0,52.1391,52.1391,52.0944,52.0944,13500.0
2013-09-13 15:30:00,58.24,58.3,58.23,58.25,36000.0,52.1033,52.157,52.0944,52.1123,36000.0
2013-09-13 15:40:00,58.26,58.28,58.24,58.26,29100.0,52.1212,52.1391,52.1033,52.1212,29100.0
2013-09-13 15:50:00,58.26,58.31,58.21,58.3,67200.0,52.1212,52.1659,52.0765,52.157,67200.0
2013-09-16 09:30:00,59.35,59.66,58.71,58.99,86700.0,53.0964,53.3737,52.5238,52.7743,86700.0
2013-09-16 09:40:00,59.1,59.18,58.72,58.78,93000.0,52.8727,52.9443,52.5327,52.5864,93000.0
2013-09-16 09:50:00,58.78,59.01,58.76,58.94,73200.0,52.5864,52.7922,52.5685,52.7296,73200.0
2013-09-16 10:00:00,59.0,59.16,59.0,59.09,146400.0,52.7832,52.9264,52.7832,52.8637,146400.0
2013-09-16 10:10:00,59.09,59.37,59.06,59.22,84300.0,52.8637,53.1142,52.8369,52.98,84300.0
2013-09-16 10:20:00,59.22,59.39,59.16,59.37,172500.0,52.98,53.1321,52.9264,53.1142,172500.0
2013-09-16 10:30:00,59.37,59.4,59.08,59.24,66600.0,53.1142,53.1411,52.8548,52.9979,66600.0
2013-09-16 10:40:00,59.24,59.31,59.21,59.3,26700.0,52.9979,53.0606,52.9711,53.0516,26700.0
2013-09-16 10:50:00,59.31,59.34,59.23,59.24,57900.0,53.0606,53.0874,52.989,52.9979,57900.0
2013-09-16 11:00:00,59.28,59.33,59.21,59.32,32700.0,53.0337,53.0785,52.9711,53.0695,32700.0
2013-09-16 11:10:00,59.3,59.31,59.25,59.31,15900.0,53.0516,53.0606,53.0069,53.0606,15900.0
2013-09-16 11:20:00,59.29,59.54,59.29,59.41,59700.0,53.0427,53.2663,53.0427,53.15,59700.0
2013-09-16 11:30:00,59.41,59.6,59.39,59.59,21000.0,53.15,53.32,53.1321,53.3111,21000.0
2013-09-16 11:40:00,59.6,59.72,59.57,59.66,45600.0,53.32,53.4274,53.2932,53.3737,45600.0
2013-09-16 11:50:00,59.66,59.91,59.66,59.9,81600.0,53.3737,53.5973,53.3737,53.5884,81600.0
2013-09-16 12:00:00,59.89,59.92,59.73,59.79,59700.0,53.5795,53.6063,53.4363,53.49,59700.0
2013-09-16 12:10:00,59.74,59.83,59.74,59.77,46500.0,53.4453,53.5258,53.4453,53.4721,46500.0
2013-09-16 12:20:00,59.77,59.8,59.75,59.77,49200.0,53.4721,53.4989,53.4542,53.4721,49200.0
2013-09-16 12:30:00,59.76,59.81,59.75,59.8,45300.0,53.4631,53.5079,53.4542,53.4989,45300.0
2013-09-16 12:40:00,59.8,59.82,59.64,59.64,73500.0,53.4989,53.5168,53.3558,53.3558,73500.0
2013-09-16 12:50:00,59.64,59.72,59.62,59.7,25200.0,53.3558,53.4274,53.3379,53.4095,25200.0
2013-09-16 13:00:00,59.66,59.77,59.62,59.63,43200.0,53.3737,53.4721,53.3379,53.3468,43200.0
2013-09-16 13:10:00,59.63,59.71,59.63,59.68,16500.0,53.3468,53.4184,53.3468,53.3916,16500.0
2013-09-16 13:20:00,59.68,59.73,59.64,59.64,23400.0,53.3916,53.4363,53.3558,53.3558,23400.0
2013-09-16 13:30:00,59.64,59.68,59.61,59.62,27900.0,53.3558,53.3916,53.329,53.3379,27900.0
2013-09-16 13:40:00,59.62,59.62,59.46,59.58,20700.0,53.3379,53.3379,53.1948,53.3021,20700.0
2013-09-16 13:50:00,59.59,59.67,59.55,59.67,33600.0,53.3111,53.3826,53.2753,53.3826,33600.0
2013-09-16 14:00:00,59.66,59.66,59.52,59.55,25800.0,53.3737,53.3737,53.2484,53.2753,25800.0
2013-09-16 14:10:00,59.54,59.65,59.54,59.65,43200.0,53.2663,53.3647,53.2663,53.3647,43200.0
2013-09-16 14:20:00,59.65,59.67,59.61,59.62,32700.0,53.3647,53.3826,53.329,53.3379,32700.0
2013-09-16 14:30:00,59.62,59.62,59.43,59.46,53100.0,53.3379,53.3379,53.1679,53.1948,53100.0
2013-09-16 14:40:00,59.45,59.5,59.39,59.46,49800.0,53.1858,53.2305,53.1321,53.1948,49800.0
2013-09-16 14:50:00,59.49,59.5,59.39,59.39,39600.0,53.2216,53.2305,53.1321,53.1321,39600.0
2013-09-16 15:00:00,59.4,59.47,59.4,59.45,48300.0,53.1411,53.2037,53.1411,53.1858,48300.0
2013-09-16 15:10:00,59.45,59.5,59.43,59.47,43800.0,53.1858,53.2305,53.1679,53.2037,43800.0
2013-09-16 15:20:00,59.47,59.47,59.36,59.42,51300.0,53.2037,53.2037,53.1053,53.159,51300.0
2013-09-16 15:30:00,59.42,59.42,59.26,59.27,82500.0,53.159,53.159,53.0158,53.0248,82500.0
2013-09-16 15:40:00,59.28,59.28,59.14,59.17,151800.0,53.0337,53.0337,52.9085,52.9353,151800.0
2013-09-16 15:50:00,59.17,59.19,59.13,59.17,252900.0,52.9353,52.9532,52.8995,52.9353,252900.0
2013-09-17 09:30:00,59.13,59.45,58.83,59.08,176400.0,52.8995,53.1858,52.6311,52.8548,176400.0
2013-09-17 09:40:00,59.0,59.06,58.94,58.98,20400.0,52.7832,52.8369,52.7296,52.7653,20400.0
2013-09-17 09:50:00,59.0,59.12,59.0,59.04,20700.0,52.7832,52.8906,52.7832,52.819,20700.0
2013-09-17 10:00:00,59.08,59.12,59.0,59.02,41400.0,52.8548,52.8906,52.7832,52.8011,41400.0
2013-09-17 10:10:00,59.02,59.06,58.95,59.01,31200.0,52.8011,52.8369,52.7385,52.7922,31200.0
2013-09-17 10:20:00,59.05,59.06,58.98,58.98,19500.0,52.828,52.8369,52.7653,52.7653,19500.0
2013-09-17 10:30:00,58.97,59.0,58.92,58.92,41700.0,52.7564,52.7832,52.7117,52.7117,41700.0
2013-09-17 10:40:00,58.92,58.93,58.82,58.82,171300.0,52.7117,52.7206,52.6222,52.6222,171300.0
2013-09-17 10:50:00,58.8,58.89,58.78,58.88,33600.0,52.6043,52.6848,52.5864,52.6759,33600.0
2013-09-17 11:00:00,58.86,58.87,58.81,58.82,14400.0,52.658,52.6669,52.6132,52.6222,14400.0
2013-09-17 11:10:00,58.84,58.88,58.81,58.84,9600.0,52.6401,52.6759,52.6132,52.6401,9600.0
2013-09-17 11:20:00,58.84,58.87,58.84,58.86,16500.0,52.6401,52.6669,52.6401,52.658,16500.0
2013-09-17 11:30:00,58.86,58.86,58.78,58.79,15000.0,52.658,52.658,52.5864,52.5954,15000.0
2013-09-17 11:40:00,58.82,58.9,58.82,58.9,10800.0,52.6222,52.6938,52.6222,52.6938,10800.0
2013-09-17 11:50:00,58.9,58.96,58.89,58.95,17100.0,52.6938,52.7474,52.6848,52.7385,17100.0
2013-09-17 12:00:00,58.98,58.99,58.95,58.99,7800.0,52.7653,52.7743,52.7385,52.7743,7800.0
2013-09-17 12:10:00,58.97,59.0,58.96,58.99,30000.0,52.7564,52.7832,52.7474,52.7743,30000.0
2013-09-17 12:20:00,58.98,59.0,58.97,58.99,15600.0,52.7653,52.7832,52.7564,52.7743,15600.0
2013-09-17 12:30:00,58.97,59.02,58.97,59.02,13800.0,52.7564,52.8011,52.7564,52.8011,13800.0
2013-09-17 12:40:00,59.0,59.08,59.0,59.04,458100.0,52.7832,52.8548,52.7832,52.819,458100.0
2013-09-17 12:50:00,59.04,59.14,59.04,59.13,21900.0,52.819,52.9085,52.819,52.8995,21900.0
2013-09-17 13:00:00,59.13,59.25,59.13,59.23,26700.0,52.8995,53.0069,52.8995,52.989,26700.0
2013-09-17 13:10:00,59.24,59.26,59.2,59.2,12300.0,52.9979,53.0158,52.9622,52.9622,12300.0
2013-09-17 13:20:00,59.2,59.25,59.18,59.18,14700.0,52.9622,53.0069,52.9443,52.9443,14700.0
2013-09-17 13:30:00,59.18,59.18,59.03,59.05,19200.0,52.9443,52.9443,52.8101,52.828,19200.0
2013-09-17 13:40:00,59.09,59.14,59.07,59.07,16500.0,52.8637,52.9085,52.8459,52.8459,16500.0
2013-09-17 13:50:00,59.07,59.15,59.07,59.15,27900.0,52.8459,52.9174,52.8459,52.9174,27900.0
2013-09-17 14:00:00,59.15,59.21,59.13,59.19,84900.0,52.9174,52.9711,52.8995,52.9532,84900.0
2013-09-17 14:10:00,59.19,59.22,58.98,58.98,39000.0,52.9532,52.98,52.7653,52.7653,39000.0
2013-09-17 14:20:00,59.0,59.04,58.94,58.94,23700.0,52.7832,52.819,52.7296,52.7296,23700.0
2013-09-17 14:30:00,58.94,58.99,58.93,58.93,20400.0,52.7296,52.7743,52.7206,52.7206,20400.0
2013-09-17 14:40:00,58.93,58.93,58.84,58.84,32100.0,52.7206,52.7206,52.6401,52.6401,32100.0
2013-09-17 14:50:00,58.84,58.86,58.81,58.84,24300.0,52.6401,52.658,52.6132,52.6401,24300.0
2013-09-17 15:00:00,58.84,58.86,58.78,58.78,45300.0,52.6401,52.658,52.5864,52.5864,45300.0
2013-09-17 15:10:00,58.78,58.79,58.72,58.78,40800.0,52.5864,52.5954,52.5327,52.5864,40800.0
2013-09-17 15:20:00,58.8,58.84,58.79,58.81,22800.0,52.6043,52.6401,52.5954,52.6132,22800.0
2013-09-17 15:30:00,58.8,58.8,58.58,58.63,195000.0,52.6043,52.6043,52.4075,52.4522,195000.0
2013-09-17 15:40:00,58.63,58.63,58.53,58.54,171900.0,52.4522,52.4522,52.3628,52.3717,171900.0
2013-09-17 15:50:00,58.54,58.6,58.49,58.56,445500.0,52.3717,52.4254,52.327,52.3896,445500.0
2013-09-18 09:30:00,58.68,59.67,58.68,59.05,171300.0,52.4969,53.3826,52.4969,52.828,171300.0
2013-09-18 09:40:00,59.11,59.18,58.76,58.99,292200.0,52.8816,52.9443,52.5685,52.7743,292200.0
2013-09-18 09:50:00,59.0,59.2,58.97,59.2,63300.0,52.7832,52.9622,52.7564,52.9622,63300.0
2013-09-18 10:00:00,59.17,59.32,59.07,59.23,48600.0,52.9353,53.0695,52.8459,52.989,48600.0
2013-09-18 10:10:00,59.24,59.26,59.11,59.15,80100.0,52.9979,53.0158,52.8816,52.9174,80100.0
2013-09-18 10:20:00,59.15,59.18,59.05,59.15,46500.0,52.9174,52.9443,52.828,52.9174,46500.0
2013-09-18 10:30:00,59.17,59.2,59.05,59.17,78300.0,52.9353,52.9622,52.828,52.9353,78300.0
2013-09-18 10:40:00,59.18,59.29,59.11,59.21,81300.0,52.9443,53.0427,52.8816,52.9711,81300.0
2013-09-18 10:50:00,59.26,59.35,59.19,59.21,38700.0,53.0158,53.0964,52.9532,52.9711,38700.0
2013-09-18 11:00:00,59.2,59.2,59.07,59.09,74100.0,52.9622,52.9622,52.8459,52.8637,74100.0
2013-09-18 11:10:00,59.09,59.12,59.08,59.1,24000.0,52.8637,52.8906,52.8548,52.8727,24000.0
2013-09-18 11:20:00,59.09,59.11,58.97,59.08,52800.0,52.8637,52.8816,52.7564,52.8548,52800.0
2013-09-18 11:30:00,59.03,59.07,58.96,59.0,80700.0,52.8101,52.8459,52.7474,52.7832,80700.0
2013-09-18 11:40:00,59.0,59.18,58.97,59.18,48900.0,52.7832,52.9443,52.7564,52.9443,48900.0
2013-09-18 11:50:00,59.18,59.24,59.09,59.24,36300.0,52.9443,52.9979,52.8637,52.9979,36300.0
2013-09-18 12:00:00,59.24,59.24,59.08,59.13,26400.0,52.9979,52.9979,52.8548,52.8995,26400.0
2013-09-18 12:10:00,59.16,59.25,59.13,59.14,43200.0,52.9264,53.0069,52.8995,52.9085,43200.0
2013-09-18 12:20:00,59.14,59.22,59.12,59.16,108600.0,52.9085,52.98,52.8906,52.9264,108600.0
2013-09-18 12:30:00,59.17,59.18,59.1,59.18,72000.0,52.9353,52.9443,52.8727,52.9443,72000.0
2013-09-18 12:40:00,59.2,59.28,59.17,59.25,94500.0,52.9622,53.0337,52.9353,53.0069,94500.0
2013-09-18 12:50:00,59.25,59.34,59.22,59.34,30900.0,53.0069,53.0874,52.98,53.0874,30900.0
2013-09-18 13:00:00,59.36,59.45,59.29,59.32,82800.0,53.1053,53.1858,53.0427,53.0695,82800.0
2013-09-18 13:10:00,59.3,59.33,59.27,59.27,33300.0,53.0516,53.0785,53.0248,53.0248,33300.0
2013-09-18 13:20:00,59.28,59.43,59.22,59.4,50700.0,53.0337,53.1679,52.98,53.1411,50700.0
2013-09-18 13:30:00,59.41,59.49,59.27,59.38,104400.0,53.15,53.2216,53.0248,53.1232,104400.0
2013-09-18 13:40:00,59.4,59.52,59.39,59.52,32400.0,53.1411,53.2484,53.1321,53.2484,32400.0
2013-09-18 13:50:00,59.52,59.65,59.38,59.47,73800.0,53.2484,53.3647,53.1232,53.2037,73800.0
2013-09-18 14:00:00,59.51,59.92,59.3,59.81,268500.0,53.2395,53.6063,53.0516,53.5079,268500.0
2013-09-18 14:10:00,59.82,60.28,59.81,60.24,243000.0,53.5168,53.9284,53.5079,53.8926,243000.0
2013-09-18 14:20:00,60.27,60.68,60.2,60.61,212400.0,53.9194,54.2862,53.8568,54.2236,212400.0
2013-09-18 14:30:00,60.6,60.61,60.23,60.29,190500.0,54.2146,54.2236,53.8836,53.9373,190500.0
2013-09-18 14:40:00,60.31,60.46,60.3,60.42,49500.0,53.9552,54.0894,53.9462,54.0536,49500.0
2013-09-18 14:50:00,60.44,60.6,60.43,60.51,227700.0,54.0715,54.2146,54.0626,54.1341,227700.0
2013-09-18 15:00:00,60.52,60.53,60.24,60.32,176400.0,54.1431,54.152,53.8926,53.9641,176400.0
2013-09-18 15:10:00,60.34,60.34,60.16,60.17,110400.0,53.982,53.982,53.821,53.8299,110400.0
2013-09-18 15:20:00,60.16,60.51,60.13,60.51,124500.0,53.821,54.1341,53.7942,54.1341,124500.0
2013-09-18 15:30:00,60.53,60.86,60.53,60.83,184500.0,54.152,54.4472,54.152,54.4204,184500.0
2013-09-18 15:40:00,60.83,60.87,60.78,60.79,194100.0,54.4204,54.4562,54.3757,54.3846,194100.0
2013-09-18 15:50:00,60.79,60.82,60.64,60.64,563400.0,54.3846,54.4115,54.2504,54.2504,563400.0
2013-09-19 09:30:00,60.67,61.49,60.67,61.22,174600.0,54.2773,55.0109,54.2773,54.7693,174600.0
2013-09-19 09:40:00,61.26,61.26,60.77,60.84,182700.0,54.8051,54.8051,54.3667,54.4294,182700.0
2013-09-19 09:50:00,60.9,61.18,60.81,61.03,119700.0,54.483,54.7335,54.4025,54.5993,119700.0
2013-09-19 10:00:00,60.99,61.35,60.95,61.15,108000.0,54.5635,54.8856,54.5278,54.7067,108000.0
2013-09-19 10:10:00,61.19,61.22,61.0,61.1,50400.0,54.7425,54.7693,54.5725,54.662,50400.0
2013-09-19 10:20:00,61.09,61.22,60.92,61.18,107700.0,54.653,54.7693,54.5009,54.7335,107700.0
2013-09-19 10:30:00,61.2,61.2,60.95,60.96,75600.0,54.7514,54.7514,54.5278,54.5367,75600.0
2013-09-19 10:40:00,60.95,61.05,60.81,60.81,72600.0,54.5278,54.6172,54.4025,54.4025,72600.0
2013-09-19 10:50:00,60.8,61.03,60.67,60.99,111000.0,54.3936,54.5993,54.2773,54.5635,111000.0
2013-09-19 11:00:00,61.03,61.08,60.94,61.07,92700.0,54.5993,54.6441,54.5188,54.6351,92700.0
2013-09-19 11:10:00,61.06,61.07,60.87,60.87,154500.0,54.6262,54.6351,54.4562,54.4562,154500.0
2013-09-19 11:20:00,60.85,61.01,60.84,60.99,25800.0,54.4383,54.5814,54.4294,54.5635,25800.0
2013-09-19 11:30:00,60.99,60.99,60.72,60.79,43500.0,54.5635,54.5635,54.322,54.3846,43500.0
2013-09-19 11:40:00,60.79,60.87,60.7,60.71,75300.0,54.3846,54.4562,54.3041,54.313,75300.0
2013-09-19 11:50:00,60.68,60.71,60.45,60.49,90000.0,54.2862,54.313,54.0804,54.1162,90000.0
2013-09-19 12:00:00,60.48,60.56,60.44,60.5,117000.0,54.1073,54.1789,54.0715,54.1252,117000.0
2013-09-19 12:10:00,60.48,60.73,60.46,60.58,27300.0,54.1073,54.3309,54.0894,54.1967,27300.0
2013-09-19 12:20:00,60.57,60.88,60.56,60.86,67800.0,54.1878,54.4651,54.1789,54.4472,67800.0
2013-09-19 12:30:00,60.86,60.97,60.8,60.81,54000.0,54.4472,54.5457,54.3936,54.4025,54000.0
2013-09-19 12:40:00,60.82,60.84,60.58,60.59,38100.0,54.4115,54.4294,54.1967,54.2057,38100.0
2013-09-19 12:50:00,60.6,60.63,60.51,60.51,41700.0,54.2146,54.2415,54.1341,54.1341,41700.0
2013-09-19 13:00:00,60.54,60.57,60.45,60.45,25500.0,54.161,54.1878,54.0804,54.0804,25500.0
2013-09-19 13:10:00,60.47,60.62,60.42,60.53,19500.0,54.0983,54.2325,54.0536,54.152,19500.0
2013-09-19 13:20:00,60.55,60.58,60.49,60.51,21900.0,54.1699,54.1967,54.1162,54.1341,21900.0
2013-09-19 13:30:00,60.49,60.65,60.45,60.65,28800.0,54.1162,54.2594,54.0804,54.2594,28800.0
2013-09-19 13:40:00,60.7,60.7,60.5,60.57,27000.0,54.3041,54.3041,54.1252,54.1878,27000.0
2013-09-19 13:50:00,60.58,60.61,60.55,60.59,26400.0,54.1967,54.2236,54.1699,54.2057,26400.0
2013-09-19 14:00:00,60.6,60.61,60.52,60.6,35100.0,54.2146,54.2236,54.1431,54.2146,35100.0
2013-09-19 14:10:00,60.59,60.62,60.51,60.59,33900.0,54.2057,54.2325,54.1341,54.2057,33900.0
2013-09-19 14:20:00,60.58,60.61,60.52,60.57,40800.0,54.1967,54.2236,54.1431,54.1878,40800.0
2013-09-19 14:30:00,60.58,60.6,60.53,60.59,57000.0,54.1967,54.2146,54.152,54.2057,57000.0
2013-09-19 14:40:00,60.57,60.65,60.53,60.64,58500.0,54.1878,54.2594,54.152,54.2504,58500.0
2013-09-19 14:50:00,60.65,60.7,60.59,60.59,93300.0,54.2594,54.3041,54.2057,54.2057,93300.0
2013-09-19 15:00:00,60.59,60.72,60.54,60.62,85800.0,54.2057,54.322,54.161,54.2325,85800.0
2013-09-19 15:10:00,60.6,60.66,60.57,60.6,176700.0,54.2146,54.2683,54.1878,54.2146,176700.0
2013-09-19 15:20:00,60.6,60.64,60.57,60.63,76500.0,54.2146,54.2504,54.1878,54.2415,76500.0
2013-09-19 15:30:00,60.63,60.64,60.54,60.57,67800.0,54.2415,54.2504,54.161,54.1878,67800.0
2013-09-19 15:40:00,60.57,60.59,60.48,60.55,74700.0,54.1878,54.2057,54.1073,54.1699,74700.0
2013-09-19 15:50:00,60.54,60.56,60.46,60.51,149400.0,54.161,54.1789,54.0894,54.1341,149400.0
2013-09-20 09:30:00,60.54,60.61,60.23,60.59,235200.0,54.161,54.2236,53.8836,54.2057,235200.0
2013-09-20 09:40:00,60.62,60.77,60.58,60.76,20100.0,54.2325,54.3667,54.1967,54.3578,20100.0
2013-09-20 09:50:00,60.82,60.83,60.61,60.7,26400.0,54.4115,54.4204,54.2236,54.3041,26400.0
2013-09-20 10:00:00,60.67,60.73,60.63,60.68,60300.0,54.2773,54.3309,54.2415,54.2862,60300.0
2013-09-20 10:10:00,60.68,60.7,60.57,60.6,33900.0,54.2862,54.3041,54.1878,54.2146,33900.0
2013-09-20 10:20:00,60.58,60.68,60.54,60.59,14700.0,54.1967,54.2862,54.161,54.2057,14700.0
2013-09-20 10:30:00,60.58,60.61,60.53,60.58,17400.0,54.1967,54.2236,54.152,54.1967,17400.0
2013-09-20 10:40:00,60.56,60.67,60.55,60.67,15900.0,54.1789,54.2773,54.1699,54.2773,15900.0
2013-09-20 10:50:00,60.67,60.67,60.56,60.6,22800.0,54.2773,54.2773,54.1789,54.2146,22800.0
2013-09-20 11:00:00,60.6,60.61,60.52,60.57,60900.0,54.2146,54.2236,54.1431,54.1878,60900.0
2013-09-20 11:10:00,60.57,60.57,60.48,60.55,23700.0,54.1878,54.1878,54.1073,54.1699,23700.0
2013-09-20 11:20:00,60.53,60.6,60.53,60.58,22500.0,54.152,54.2146,54.152,54.1967,22500.0
2013-09-20 11:30:00,60.59,60.61,60.52,60.52,51600.0,54.2057,54.2236,54.1431,54.1431,51600.0
2013-09-20 11:40:00,60.52,60.56,60.5,60.52,15000.0,54.1431,54.1789,54.1252,54.1431,15000.0
2013-09-20 11:50:00,60.53,60.53,60.39,60.39,9000.0,54.152,54.152,54.0268,54.0268,9000.0
2013-09-20 12:00:00,60.41,60.44,60.37,60.43,12300.0,54.0447,54.0715,54.0089,54.0626,12300.0
2013-09-20 12:10:00,60.43,60.46,60.43,60.45,18900.0,54.0626,54.0894,54.0626,54.0804,18900.0
2013-09-20 12:20:00,60.46,60.46,60.37,60.37,25800.0,54.0894,54.0894,54.0089,54.0089,25800.0
2013-09-20 12:30:00,60.37,60.4,60.33,60.39,18300.0,54.0089,54.0357,53.9731,54.0268,18300.0
2013-09-20 12:40:00,60.4,60.56,60.4,60.56,17700.0,54.0357,54.1789,54.0357,54.1789,17700.0
2013-09-20 12:50:00,60.53,60.54,60.52,60.52,12300.0,54.152,54.161,54.1431,54.1431,12300.0
2013-09-20 13:00:00,60.53,60.55,60.52,60.52,18000.0,54.152,54.1699,54.1431,54.1431,18000.0
2013-09-20 13:10:00,60.52,60.53,60.44,60.46,32100.0,54.1431,54.152,54.0715,54.0894,32100.0
2013-09-20 13:20:00,60.45,60.48,60.42,60.46,21000.0,54.0804,54.1073,54.0536,54.0894,21000.0
2013-09-20 13:30:00,60.43,60.47,60.36,60.36,18900.0,54.0626,54.0983,53.9999,53.9999,18900.0
2013-09-20 13:40:00,60.34,60.38,60.32,60.34,20400.0,53.982,54.0178,53.9641,53.982,20400.0
2013-09-20 13:50:00,60.35,60.38,60.21,60.22,35100.0,53.991,54.0178,53.8657,53.8747,35100.0
2013-09-20 14:00:00,60.21,60.21,60.15,60.18,36000.0,53.8657,53.8657,53.8121,53.8389,36000.0
2013-09-20 14:10:00,60.17,60.18,60.13,60.16,27000.0,53.8299,53.8389,53.7942,53.821,27000.0
2013-09-20 14:20:00,60.17,60.2,60.13,60.14,19500.0,53.8299,53.8568,53.7942,53.8031,19500.0
2013-09-20 14:30:00,60.14,60.17,60.09,60.1,21300.0,53.8031,53.8299,53.7584,53.7673,21300.0
2013-09-20 14:40:00,60.1,60.1,60.0,60.07,44700.0,53.7673,53.7673,53.6779,53.7405,44700.0
2013-09-20 14:50:00,60.07,60.12,60.06,60.1,53700.0,53.7405,53.7852,53.7315,53.7673,53700.0
2013-09-20 15:00:00,60.11,60.18,60.09,60.17,36000.0,53.7763,53.8389,53.7584,53.8299,36000.0
2013-09-20 15:10:00,60.17,60.17,60.1,60.14,44400.0,53.8299,53.8299,53.7673,53.8031,44400.0
2013-09-20 15:20:00,60.16,60.18,60.07,60.07,30900.0,53.821,53.8389,53.7405,53.7405,30900.0
2013-09-20 15:30:00,60.06,60.08,59.99,60.07,59400.0,53.7315,53.7494,53.6689,53.7405,59400.0
2013-09-20 15:40:00,60.07,60.1,59.96,60.0,78900.0,53.7405,53.7673,53.6421,53.6779,78900.0
2013-09-20 15:50:00,59.99,60.09,59.97,60.03,205800.0,53.6689,53.7584,53.651,53.7047,205800.0
2013-09-23 09:30:00,60.96,61.05,60.26,60.3,144600.0,54.5367,54.6172,53.9105,53.9462,144600.0
2013-09-23 09:40:00,60.28,60.35,60.16,60.33,56400.0,53.9284,53.991,53.821,53.9731,56400.0
2013-09-23 09:50:00,60.37,60.47,60.34,60.41,46200.0,54.0089,54.0983,53.982,54.0447,46200.0
2013-09-23 10:00:00,60.44,60.66,60.42,60.56,65700.0,54.0715,54.2683,54.0536,54.1789,65700.0
2013-09-23 10:10:00,60.53,60.59,60.43,60.54,50400.0,54.152,54.2057,54.0626,54.161,50400.0
2013-09-23 10:20:00,60.5,60.61,60.47,60.57,84000.0,54.1252,54.2236,54.0983,54.1878,84000.0
2013-09-23 10:30:00,60.55,60.68,60.53,60.57,81000.0,54.1699,54.2862,54.152,54.1878,81000.0
2013-09-23 10:40:00,60.58,60.63,60.53,60.58,37200.0,54.1967,54.2415,54.152,54.1967,37200.0
2013-09-23 10:50:00,60.62,60.64,60.47,60.48,88200.0,54.2325,54.2504,54.0983,54.1073,88200.0
2013-09-23 11:00:00,60.48,60.54,60.39,60.43,58200.0,54.1073,54.161,54.0268,54.0626,58200.0
2013-09-23 11:10:00,60.41,60.49,60.37,60.46,50700.0,54.0447,54.1162,54.0089,54.0894,50700.0
2013-09-23 11:20:00,60.45,60.59,60.45,60.54,21000.0,54.0804,54.2057,54.0804,54.161,21000.0
2013-09-23 11:30:00,60.56,60.58,60.47,60.56,30600.0,54.1789,54.1967,54.0983,54.1789,30600.0
2013-09-23 11:40:00,60.58,60.65,60.48,60.52,53400.0,54.1967,54.2594,54.1073,54.1431,53400.0
2013-09-23 11:50:00,60.52,60.52,60.41,60.41,42900.0,54.1431,54.1431,54.0447,54.0447,42900.0
2013-09-23 12:00:00,60.42,60.58,60.42,60.53,45000.0,54.0536,54.1967,54.0536,54.152,45000.0
2013-09-23 12:10:00,60.55,60.57,60.48,60.5,18600.0,54.1699,54.1878,54.1073,54.1252,18600.0
2013-09-23 12:20:00,60.51,60.53,60.49,60.52,11100.0,54.1341,54.152,54.1162,54.1431,11100.0
2013-09-23 12:30:00,60.53,60.58,60.53,60.56,26100.0,54.152,54.1967,54.152,54.1789,26100.0
2013-09-23 12:40:00,60.56,60.57,60.49,60.55,16500.0,54.1789,54.1878,54.1162,54.1699,16500.0
2013-09-23 12:50:00,60.54,60.58,60.52,60.55,18300.0,54.161,54.1967,54.1431,54.1699,18300.0
2013-09-23 13:00:00,60.55,60.58,60.54,60.56,10500.0,54.1699,54.1967,54.161,54.1789,10500.0
2013-09-23 13:10:00,60.55,60.55,60.47,60.53,17400.0,54.1699,54.1699,54.0983,54.152,17400.0
2013-09-23 13:20:00,60.53,60.58,60.49,60.52,24300.0,54.152,54.1967,54.1162,54.1431,24300.0
2013-09-23 13:30:00,60.53,60.53,60.43,60.43,16200.0,54.152,54.152,54.0626,54.0626,16200.0
2013-09-23 13:40:00,60.44,60.51,60.43,60.51,18900.0,54.0715,54.1341,54.0626,54.1341,18900.0
2013-09-23 13:50:00,60.51,60.59,60.51,60.59,51900.0,54.1341,54.2057,54.1341,54.2057,51900.0
2013-09-23 14:00:00,60.59,60.64,60.57,60.64,52200.0,54.2057,54.2504,54.1878,54.2504,52200.0
2013-09-23 14:10:00,60.64,60.66,60.61,60.66,20100.0,54.2504,54.2683,54.2236,54.2683,20100.0
2013-09-23 14:20:00,60.66,60.66,60.47,60.49,27300.0,54.2683,54.2683,54.0983,54.1162,27300.0
2013-09-23 14:30:00,60.53,60.55,60.47,60.52,28800.0,54.152,54.1699,54.0983,54.1431,28800.0
2013-09-23 14:40:00,60.54,60.54,60.48,60.5,24900.0,54.161,54.161,54.1073,54.1252,24900.0
2013-09-23 14:50:00,60.5,60.58,60.49,60.52,26400.0,54.1252,54.1967,54.1162,54.1431,26400.0
2013-09-23 15:00:00,60.53,60.62,60.49,60.61,53400.0,54.152,54.2325,54.1162,54.2236,53400.0
2013-09-23 15:10:00,60.63,60.65,60.57,60.64,63300.0,54.2415,54.2594,54.1878,54.2504,63300.0
2013-09-23 15:20:00,60.64,60.64,60.5,60.53,45000.0,54.2504,54.2504,54.1252,54.152,45000.0
2013-09-23 15:30:00,60.53,60.66,60.52,60.64,86700.0,54.152,54.2683,54.1431,54.2504,86700.0
2013-09-23 15:40:00,60.63,60.67,60.61,60.62,117900.0,54.2415,54.2773,54.2236,54.2325,117900.0
2013-09-23 15:50:00,60.62,60.67,60.53,60.57,242700.0,54.2325,54.2773,54.152,54.1878,242700.0
2013-09-24 09:30:00,60.14,60.56,60.14,60.16,83100.0,53.8031,54.1789,53.8031,53.821,83100.0
2013-09-24 09:40:00,60.16,60.21,60.0,60.09,103500.0,53.821,53.8657,53.6779,53.7584,103500.0
2013-09-24 09:50:00,60.08,60.11,59.94,60.06,63000.0,53.7494,53.7763,53.6242,53.7315,63000.0
2013-09-24 10:00:00,60.02,60.02,59.78,59.8,42000.0,53.6958,53.6958,53.481,53.4989,42000.0
2013-09-24 10:10:00,59.82,59.88,59.65,59.67,58200.0,53.5168,53.5705,53.3647,53.3826,58200.0
2013-09-24 10:20:00,59.67,59.88,59.64,59.88,57600.0,53.3826,53.5705,53.3558,53.5705,57600.0
2013-09-24 10:30:00,59.88,60.07,59.88,59.97,28500.0,53.5705,53.7405,53.5705,53.651,28500.0
2013-09-24 10:40:00,59.96,60.0,59.88,59.93,30600.0,53.6421,53.6779,53.5705,53.6152,30600.0
2013-09-24 10:50:00,59.93,60.15,59.92,60.07,25800.0,53.6152,53.8121,53.6063,53.7405,25800.0
2013-09-24 11:00:00,60.08,60.23,60.08,60.17,47100.0,53.7494,53.8836,53.7494,53.8299,47100.0
2013-09-24 11:10:00,60.2,60.22,60.16,60.17,33600.0,53.8568,53.8747,53.821,53.8299,33600.0
2013-09-24 11:20:00,60.17,60.19,60.13,60.14,36300.0,53.8299,53.8478,53.7942,53.8031,36300.0
2013-09-24 11:30:00,60.16,60.21,60.09,60.09,21900.0,53.821,53.8657,53.7584,53.7584,21900.0
2013-09-24 11:40:00,60.12,60.22,60.12,60.19,18300.0,53.7852,53.8747,53.7852,53.8478,18300.0
2013-09-24 11:50:00,60.19,60.31,60.17,60.27,27600.0,53.8478,53.9552,53.8299,53.9194,27600.0
2013-09-24 12:00:00,60.25,60.3,60.24,60.26,41700.0,53.9015,53.9462,53.8926,53.9105,41700.0
2013-09-24 12:10:00,60.26,60.27,60.23,60.24,34200.0,53.9105,53.9194,53.8836,53.8926,34200.0
2013-09-24 12:20:00,60.24,60.3,60.18,60.29,14700.0,53.8926,53.9462,53.8389,53.9373,14700.0
2013-09-24 12:30:00,60.29,60.32,60.21,60.31,10800.0,53.9373,53.9641,53.8657,53.9552,10800.0
2013-09-24 12:40:00,60.33,60.4,60.32,60.38,17400.0,53.9731,54.0357,53.9641,54.0178,17400.0
2013-09-24 12:50:00,60.35,60.37,60.29,60.3,12300.0,53.991,54.0089,53.9373,53.9462,12300.0
2013-09-24 13:00:00,60.3,60.35,60.3,60.33,20400.0,53.9462,53.991,53.9462,53.9731,20400.0
2013-09-24 13:10:00,60.32,60.45,60.32,60.43,103500.0,53.9641,54.0804,53.9641,54.0626,103500.0
2013-09-24 13:20:00,60.45,60.53,60.45,60.52,17700.0,54.0804,54.152,54.0804,54.1431,17700.0
2013-09-24 13:30:00,60.52,60.52,60.44,60.48,22500.0,54.1431,54.1431,54.0715,54.1073,22500.0
2013-09-24 13:40:00,60.48,60.5,60.41,60.47,28800.0,54.1073,54.1252,54.0447,54.0983,28800.0
2013-09-24 13:50:00,60.43,60.46,60.41,60.43,14400.0,54.0626,54.0894,54.0447,54.0626,14400.0
2013-09-24 14:00:00,60.44,60.48,60.42,60.48,20400.0,54.0715,54.1073,54.0536,54.1073,20400.0
2013-09-24 14:10:00,60.47,60.47,60.38,60.4,13800.0,54.0983,54.0983,54.0178,54.0357,13800.0
2013-09-24 14:20:00,60.43,60.43,60.3,60.32,40800.0,54.0626,54.0626,53.9462,53.9641,40800.0
2013-09-24 14:30:00,60.31,60.34,60.29,60.34,23700.0,53.9552,53.982,53.9373,53.982,23700.0
2013-09-24 14:40:00,60.34,60.4,60.3,60.36,21600.0,53.982,54.0357,53.9462,53.9999,21600.0
2013-09-24 14:50:00,60.37,60.37,60.3,60.33,20700.0,54.0089,54.0089,53.9462,53.9731,20700.0
2013-09-24 15:00:00,60.33,60.33,60.2,60.31,38700.0,53.9731,53.9731,53.8568,53.9552,38700.0
2013-09-24 15:10:00,60.31,60.34,60.22,60.32,37500.0,53.9552,53.982,53.8747,53.9641,37500.0
2013-09-24 15:20:00,60.32,60.38,60.26,60.29,42300.0,53.9641,54.0178,53.9105,53.9373,42300.0
2013-09-24 15:30:00,60.3,60.3,60.1,60.14,62400.0,53.9462,53.9462,53.7673,53.8031,62400.0
2013-09-24 15:40:00,60.14,60.21,60.01,60.02,117300.0,53.8031,53.8657,53.6868,53.6958,117300.0
2013-09-24 15:50:00,60.01,60.08,59.92,60.01,232500.0,53.6868,53.7494,53.6063,53.6868,232500.0
2013-09-25 09:30:00,59.99,60.12,59.78,59.81,18000.0,53.6689,53.7852,53.481,53.5079,18000.0
2013-09-25 09:40:00,59.79,59.99,59.77,59.99,49800.0,53.49,53.6689,53.4721,53.6689,49800.0
2013-09-25 09:50:00,60.0,60.0,59.82,59.88,30600.0,53.6779,53.6779,53.5168,53.5705,30600.0
2013-09-25 10:00:00,59.88,59.99,59.73,59.79,48600.0,53.5705,53.6689,53.4363,53.49,48600.0
2013-09-25 10:10:00,59.8,59.8,59.67,59.69,12300.0,53.4989,53.4989,53.3826,53.4005,12300.0
2013-09-25 10:20:00,59.75,59.86,59.72,59.85,33000.0,53.4542,53.5526,53.4274,53.5437,33000.0
2013-09-25 10:30:00,59.82,59.89,59.79,59.81,14100.0,53.5168,53.5795,53.49,53.5079,14100.0
2013-09-25 10:40:00,59.84,59.84,59.69,59.69,27300.0,53.5347,53.5347,53.4005,53.4005,27300.0
2013-09-25 10:50:00,59.7,59.72,59.56,59.56,42000.0,53.4095,53.4274,53.2842,53.2842,42000.0
2013-09-25 11:00:00,59.58,59.68,59.56,59.59,38100.0,53.3021,53.3916,53.2842,53.3111,38100.0
2013-09-25 11:10:00,59.6,59.63,59.55,59.6,81600.0,53.32,53.3468,53.2753,53.32,81600.0
2013-09-25 11:20:00,59.63,59.71,59.57,59.67,192900.0,53.3468,53.4184,53.2932,53.3826,192900.0
2013-09-25 11:30:00,59.67,59.73,59.62,59.66,52200.0,53.3826,53.4363,53.3379,53.3737,52200.0
2013-09-25 11:40:00,59.63,59.72,59.63,59.7,31800.0,53.3468,53.4274,53.3468,53.4095,31800.0
2013-09-25 11:50:00,59.7,59.92,59.7,59.92,18300.0,53.4095,53.6063,53.4095,53.6063,18300.0
2013-09-25 12:00:00,59.9,59.93,59.82,59.85,27900.0,53.5884,53.6152,53.5168,53.5437,27900.0
2013-09-25 12:10:00,59.85,59.96,59.85,59.96,12600.0,53.5437,53.6421,53.5437,53.6421,12600.0
2013-09-25 12:20:00,59.94,59.94,59.7,59.8,47400.0,53.6242,53.6242,53.4095,53.4989,47400.0
2013-09-25 12:30:00,59.8,59.92,59.77,59.9,25200.0,53.4989,53.6063,53.4721,53.5884,25200.0
2013-09-25 12:40:00,59.91,59.91,59.82,59.89,16800.0,53.5973,53.5973,53.5168,53.5795,16800.0
2013-09-25 12:50:00,59.89,59.98,59.88,59.98,33600.0,53.5795,53.66,53.5705,53.66,33600.0
2013-09-25 13:00:00,59.99,60.08,59.99,60.07,32400.0,53.6689,53.7494,53.6689,53.7405,32400.0
2013-09-25 13:10:00,60.07,60.1,60.03,60.05,25800.0,53.7405,53.7673,53.7047,53.7226,25800.0
2013-09-25 13:20:00,60.02,60.02,59.88,59.89,16500.0,53.6958,53.6958,53.5705,53.5795,16500.0
2013-09-25 13:30:00,59.87,59.87,59.65,59.68,24300.0,53.5616,53.5616,53.3647,53.3916,24300.0
2013-09-25 13:40:00,59.7,59.76,59.65,59.75,50400.0,53.4095,53.4631,53.3647,53.4542,50400.0
2013-09-25 13:50:00,59.75,59.87,59.71,59.85,56400.0,53.4542,53.5616,53.4184,53.5437,56400.0
2013-09-25 14:00:00,59.83,59.95,59.8,59.82,33600.0,53.5258,53.6331,53.4989,53.5168,33600.0
2013-09-25 14:10:00,59.83,59.96,59.83,59.87,23100.0,53.5258,53.6421,53.5258,53.5616,23100.0
2013-09-25 14:20:00,59.87,59.93,59.86,59.89,20100.0,53.5616,53.6152,53.5526,53.5795,20100.0
2013-09-25 14:30:00,59.88,59.88,59.8,59.83,24900.0,53.5705,53.5705,53.4989,53.5258,24900.0
2013-09-25 14:40:00,59.83,60.0,59.81,59.92,31800.0,53.5258,53.6779,53.5079,53.6063,31800.0
2013-09-25 14:50:00,59.95,60.04,59.92,59.93,26700.0,53.6331,53.7136,53.6063,53.6152,26700.0
2013-09-25 15:00:00,59.94,60.01,59.92,60.0,34200.0,53.6242,53.6868,53.6063,53.6779,34200.0
2013-09-25 15:10:00,60.0,60.12,60.0,60.07,64500.0,53.6779,53.7852,53.6779,53.7405,64500.0
2013-09-25 15:20:00,60.07,60.1,59.97,60.07,64800.0,53.7405,53.7673,53.651,53.7405,64800.0
2013-09-25 15:30:00,60.07,60.1,59.96,60.07,51600.0,53.7405,53.7673,53.6421,53.7405,51600.0
2013-09-25 15:40:00,60.08,60.12,59.98,59.98,64800.0,53.7494,53.7852,53.66,53.66,64800.0
2013-09-25 15:50:00,59.99,60.0,59.89,59.96,148800.0,53.6689,53.6779,53.5795,53.6421,148800.0
2013-09-26 09:30:00,60.0,60.46,59.95,60.42,19800.0,53.6779,54.0894,53.6331,54.0536,19800.0
2013-09-26 09:40:00,60.45,60.5,60.38,60.47,20700.0,54.0804,54.1252,54.0178,54.0983,20700.0
2013-09-26 09:50:00,60.47,60.5,60.35,60.41,21300.0,54.0983,54.1252,53.991,54.0447,21300.0
2013-09-26 10:00:00,60.42,60.81,60.41,60.81,41700.0,54.0536,54.4025,54.0447,54.4025,41700.0
2013-09-26 10:10:00,60.81,60.83,60.66,60.71,74700.0,54.4025,54.4204,54.2683,54.313,74700.0
2013-09-26 10:20:00,60.73,60.88,60.66,60.87,76200.0,54.3309,54.4651,54.2683,54.4562,76200.0
2013-09-26 10:30:00,60.84,60.93,60.82,60.88,42000.0,54.4294,54.5099,54.4115,54.4651,42000.0
2013-09-26 10:40:00,60.88,60.89,60.6,60.68,51300.0,54.4651,54.4741,54.2146,54.2862,51300.0
2013-09-26 10:50:00,60.66,60.67,60.53,60.57,34200.0,54.2683,54.2773,54.152,54.1878,34200.0
2013-09-26 11:00:00,60.58,60.62,60.55,60.62,31500.0,54.1967,54.2325,54.1699,54.2325,31500.0
2013-09-26 11:10:00,60.59,60.64,60.57,60.63,29400.0,54.2057,54.2504,54.1878,54.2415,29400.0
2013-09-26 11:20:00,60.63,60.74,60.61,60.72,33600.0,54.2415,54.3399,54.2236,54.322,33600.0
2013-09-26 11:30:00,60.71,60.76,60.68,60.72,44100.0,54.313,54.3578,54.2862,54.322,44100.0
2013-09-26 11:40:00,60.72,60.78,60.71,60.76,15900.0,54.322,54.3757,54.313,54.3578,15900.0
2013-09-26 11:50:00,60.75,60.77,60.7,60.73,14400.0,54.3488,54.3667,54.3041,54.3309,14400.0
2013-09-26 12:00:00,60.76,60.76,60.71,60.71,15000.0,54.3578,54.3578,54.313,54.313,15000.0
2013-09-26 12:10:00,60.69,60.71,60.61,60.61,9600.0,54.2952,54.313,54.2236,54.2236,9600.0
2013-09-26 12:20:00,60.62,60.7,60.6,60.67,12900.0,54.2325,54.3041,54.2146,54.2773,12900.0
2013-09-26 12:30:00,60.66,60.7,60.63,60.64,20400.0,54.2683,54.3041,54.2415,54.2504,20400.0
2013-09-26 12:40:00,60.63,60.64,60.55,60.55,7800.0,54.2415,54.2504,54.1699,54.1699,7800.0
2013-09-26 12:50:00,60.55,60.58,60.48,60.58,12000.0,54.1699,54.1967,54.1073,54.1967,12000.0
2013-09-26 13:00:00,60.6,60.66,60.6,60.66,12600.0,54.2146,54.2683,54.2146,54.2683,12600.0
2013-09-26 13:10:00,60.68,60.73,60.67,60.73,19500.0,54.2862,54.3309,54.2773,54.3309,19500.0
2013-09-26 13:20:00,60.73,60.77,60.72,60.73,21000.0,54.3309,54.3667,54.322,54.3309,21000.0
2013-09-26 13:30:00,60.75,60.79,60.72,60.72,49200.0,54.3488,54.3846,54.322,54.322,49200.0
2013-09-26 13:40:00,60.74,60.76,60.65,60.69,38400.0,54.3399,54.3578,54.2594,54.2952,38400.0
2013-09-26 13:50:00,60.7,60.73,60.68,60.71,15000.0,54.3041,54.3309,54.2862,54.313,15000.0
2013-09-26 14:00:00,60.71,60.72,60.58,60.66,31800.0,54.313,54.322,54.1967,54.2683,31800.0
2013-09-26 14:10:00,60.66,60.69,60.63,60.67,22200.0,54.2683,54.2952,54.2415,54.2773,22200.0
2013-09-26 14:20:00,60.66,60.74,60.64,60.73,22800.0,54.2683,54.3399,54.2504,54.3309,22800.0
2013-09-26 14:30:00,60.73,60.73,60.64,60.73,20100.0,54.3309,54.3309,54.2504,54.3309,20100.0
2013-09-26 14:40:00,60.7,60.72,60.62,60.62,17100.0,54.3041,54.322,54.2325,54.2325,17100.0
2013-09-26 14:50:00,60.6,60.7,60.58,60.68,13800.0,54.2146,54.3041,54.1967,54.2862,13800.0
2013-09-26 15:00:00,60.65,60.65,60.56,60.62,22500.0,54.2594,54.2594,54.1789,54.2325,22500.0
2013-09-26 15:10:00,60.62,60.62,60.47,60.54,66000.0,54.2325,54.2325,54.0983,54.161,66000.0
2013-09-26 15:20:00,60.54,60.58,60.5,60.54,23400.0,54.161,54.1967,54.1252,54.161,23400.0
2013-09-26 15:30:00,60.53,60.64,60.52,60.63,33300.0,54.152,54.2504,54.1431,54.2415,33300.0
2013-09-26 15:40:00,60.62,60.77,60.61,60.75,56700.0,54.2325,54.3667,54.2236,54.3488,56700.0
2013-09-26 15:50:00,60.75,60.85,60.67,60.84,174300.0,54.3488,54.4383,54.2773,54.4294,174300.0
2013-09-27 09:30:00,60.65,60.67,60.43,60.67,17100.0,54.2594,54.2773,54.0626,54.2773,17100.0
2013-09-27 09:40:00,60.67,60.75,60.47,60.55,18900.0,54.2773,54.3488,54.0983,54.1699,18900.0
2013-09-27 09:50:00,60.57,60.57,60.3,60.31,13500.0,54.1878,54.1878,53.9462,53.9552,13500.0
2013-09-27 10:00:00,60.36,60.36,60.18,60.2,23100.0,53.9999,53.9999,53.8389,53.8568,23100.0
2013-09-27 10:10:00,60.21,60.32,60.19,60.3,44100.0,53.8657,53.9641,53.8478,53.9462,44100.0
2013-09-27 10:20:00,60.25,60.26,60.18,60.24,18600.0,53.9015,53.9105,53.8389,53.8926,18600.0
2013-09-27 10:30:00,60.24,60.3,60.18,60.25,24900.0,53.8926,53.9462,53.8389,53.9015,24900.0
2013-09-27 10:40:00,60.23,60.28,60.19,60.26,31800.0,53.8836,53.9284,53.8478,53.9105,31800.0
2013-09-27 10:50:00,60.26,60.28,60.2,60.28,36900.0,53.9105,53.9284,53.8568,53.9284,36900.0
2013-09-27 11:00:00,60.28,60.3,60.09,60.12,48300.0,53.9284,53.9462,53.7584,53.7852,48300.0
2013-09-27 11:10:00,60.12,60.12,59.96,59.96,31500.0,53.7852,53.7852,53.6421,53.6421,31500.0
2013-09-27 11:20:00,59.97,60.07,59.96,60.07,20100.0,53.651,53.7405,53.6421,53.7405,20100.0
2013-09-27 11:30:00,60.03,60.18,59.96,60.09,28800.0,53.7047,53.8389,53.6421,53.7584,28800.0
2013-09-27 11:40:00,60.09,60.13,60.05,60.11,25500.0,53.7584,53.7942,53.7226,53.7763,25500.0
2013-09-27 11:50:00,60.08,60.18,60.08,60.13,18900.0,53.7494,53.8389,53.7494,53.7942,18900.0
2013-09-27 12:00:00,60.12,60.18,60.12,60.17,16500.0,53.7852,53.8389,53.7852,53.8299,16500.0
2013-09-27 12:10:00,60.14,60.19,60.14,60.18,15000.0,53.8031,53.8478,53.8031,53.8389,15000.0
2013-09-27 12:20:00,60.2,60.2,60.12,60.13,11100.0,53.8568,53.8568,53.7852,53.7942,11100.0
2013-09-27 12:30:00,60.14,60.2,60.11,60.18,36300.0,53.8031,53.8568,53.7763,53.8389,36300.0
2013-09-27 12:40:00,60.2,60.21,60.17,60.18,5100.0,53.8568,53.8657,53.8299,53.8389,5100.0
2013-09-27 12:50:00,60.19,60.19,60.14,60.14,8700.0,53.8478,53.8478,53.8031,53.8031,8700.0
2013-09-27 13:00:00,60.15,60.18,60.14,60.17,6300.0,53.8121,53.8389,53.8031,53.8299,6300.0
2013-09-27 13:10:00,60.17,60.22,60.15,60.15,11400.0,53.8299,53.8747,53.8121,53.8121,11400.0
2013-09-27 13:20:00,60.17,60.17,60.12,60.14,13500.0,53.8299,53.8299,53.7852,53.8031,13500.0
2013-09-27 13:30:00,60.14,60.17,60.11,60.13,14700.0,53.8031,53.8299,53.7763,53.7942,14700.0
2013-09-27 13:40:00,60.15,60.18,60.15,60.17,6600.0,53.8121,53.8389,53.8121,53.8299,6600.0
2013-09-27 13:50:00,60.16,60.16,60.06,60.09,18300.0,53.821,53.821,53.7315,53.7584,18300.0
2013-09-27 14:00:00,60.09,60.1,60.03,60.03,11700.0,53.7584,53.7673,53.7047,53.7047,11700.0
2013-09-27 14:10:00,60.03,60.08,60.02,60.04,21600.0,53.7047,53.7494,53.6958,53.7136,21600.0
2013-09-27 14:20:00,60.04,60.08,60.02,60.08,15600.0,53.7136,53.7494,53.6958,53.7494,15600.0
2013-09-27 14:30:00,60.07,60.07,60.0,60.05,24600.0,53.7405,53.7405,53.6779,53.7226,24600.0
2013-09-27 14:40:00,60.05,60.14,60.05,60.12,15600.0,53.7226,53.8031,53.7226,53.7852,15600.0
2013-09-27 14:50:00,60.13,60.18,60.09,60.1,28200.0,53.7942,53.8389,53.7584,53.7673,28200.0
2013-09-27 15:00:00,60.1,60.12,60.06,60.07,23400.0,53.7673,53.7852,53.7315,53.7405,23400.0
2013-09-27 15:10:00,60.07,60.11,59.99,60.02,45000.0,53.7405,53.7763,53.6689,53.6958,45000.0
2013-09-27 15:20:00,60.05,60.07,59.99,60.06,30600.0,53.7226,53.7405,53.6689,53.7315,30600.0
2013-09-27 15:30:00,60.07,60.23,60.07,60.18,118500.0,53.7405,53.8836,53.7405,53.8389,118500.0
2013-09-27 15:40:00,60.2,60.21,60.01,60.04,74700.0,53.8568,53.8657,53.6868,53.7136,74700.0
2013-09-27 15:50:00,60.04,60.18,60.04,60.13,154800.0,53.7136,53.8389,53.7136,53.7942,154800.0
2013-09-30 09:30:00,59.65,60.0,59.25,60.0,179100.0,53.3647,53.6779,53.0069,53.6779,179100.0
2013-09-30 09:40:00,60.0,60.36,59.89,60.14,86400.0,53.6779,53.9999,53.5795,53.8031,86400.0
2013-09-30 09:50:00,60.13,60.26,59.88,59.88,57900.0,53.7942,53.9105,53.5705,53.5705,57900.0
2013-09-30 10:00:00,59.86,60.02,59.83,59.98,45300.0,53.5526,53.6958,53.5258,53.66,45300.0
2013-09-30 10:10:00,59.98,60.25,59.97,60.22,38700.0,53.66,53.9015,53.651,53.8747,38700.0
2013-09-30 10:20:00,60.22,60.31,60.2,60.31,27300.0,53.8747,53.9552,53.8568,53.9552,27300.0
2013-09-30 10:30:00,60.26,60.44,60.22,60.4,27300.0,53.9105,54.0715,53.8747,54.0357,27300.0
2013-09-30 10:40:00,60.43,60.51,60.36,60.36,24600.0,54.0626,54.1341,53.9999,53.9999,24600.0
2013-09-30 10:50:00,60.4,60.47,60.36,60.4,13500.0,54.0357,54.0983,53.9999,54.0357,13500.0
2013-09-30 11:00:00,60.37,60.45,60.32,60.39,30000.0,54.0089,54.0804,53.9641,54.0268,30000.0
2013-09-30 11:10:00,60.36,60.36,60.18,60.29,21000.0,53.9999,53.9999,53.8389,53.9373,21000.0
2013-09-30 11:20:00,60.28,60.42,60.28,60.37,21900.0,53.9284,54.0536,53.9284,54.0089,21900.0
2013-09-30 11:30:00,60.37,60.49,60.37,60.42,41400.0,54.0089,54.1162,54.0089,54.0536,41400.0
2013-09-30 11:40:00,60.42,60.44,60.36,60.37,16800.0,54.0536,54.0715,53.9999,54.0089,16800.0
2013-09-30 11:50:00,60.38,60.49,60.32,60.47,8700.0,54.0178,54.1162,53.9641,54.0983,8700.0
2013-09-30 12:00:00,60.46,60.46,60.32,60.34,11100.0,54.0894,54.0894,53.9641,53.982,11100.0
2013-09-30 12:10:00,60.3,60.33,60.24,60.24,12000.0,53.9462,53.9731,53.8926,53.8926,12000.0
2013-09-30 12:20:00,60.24,60.27,60.23,60.27,10200.0,53.8926,53.9194,53.8836,53.9194,10200.0
2013-09-30 12:30:00,60.27,60.31,60.23,60.31,27600.0,53.9194,53.9552,53.8836,53.9552,27600.0
2013-09-30 12:40:00,60.26,60.33,60.24,60.28,23400.0,53.9105,53.9731,53.8926,53.9284,23400.0
2013-09-30 12:50:00,60.29,60.32,60.24,60.24,11400.0,53.9373,53.9641,53.8926,53.8926,11400.0
2013-09-30 13:00:00,60.26,60.34,60.25,60.29,14100.0,53.9105,53.982,53.9015,53.9373,14100.0
2013-09-30 13:10:00,60.3,60.42,60.26,60.42,30000.0,53.9462,54.0536,53.9105,54.0536,30000.0
2013-09-30 13:20:00,60.42,60.42,60.28,60.3,16200.0,54.0536,54.0536,53.9284,53.9462,16200.0
2013-09-30 13:30:00,60.3,60.42,60.29,60.29,22200.0,53.9462,54.0536,53.9373,53.9373,22200.0
2013-09-30 13:40:00,60.32,60.42,60.28,60.38,1022100.0,53.9641,54.0536,53.9284,54.0178,1022100.0
2013-09-30 13:50:00,60.39,60.45,60.2,60.26,63300.0,54.0268,54.0804,53.8568,53.9105,63300.0
2013-09-30 14:00:00,60.26,60.41,60.26,60.41,43500.0,53.9105,54.0447,53.9105,54.0447,43500.0
2013-09-30 14:10:00,60.42,60.45,60.3,60.36,37200.0,54.0536,54.0804,53.9462,53.9999,37200.0
2013-09-30 14:20:00,60.36,60.5,60.35,60.48,21000.0,53.9999,54.1252,53.991,54.1073,21000.0
2013-09-30 14:30:00,60.5,60.64,60.5,60.62,50100.0,54.1252,54.2504,54.1252,54.2325,50100.0
2013-09-30 14:40:00,60.62,60.64,60.52,60.6,39300.0,54.2325,54.2504,54.1431,54.2146,39300.0
2013-09-30 14:50:00,60.6,60.67,60.59,60.61,37800.0,54.2146,54.2773,54.2057,54.2236,37800.0
2013-09-30 15:00:00,60.6,60.69,60.54,60.6,62700.0,54.2146,54.2952,54.161,54.2146,62700.0
2013-09-30 15:10:00,60.59,60.6,60.46,60.49,48300.0,54.2057,54.2146,54.0894,54.1162,48300.0
2013-09-30 15:20:00,60.5,60.61,60.5,60.61,61800.0,54.1252,54.2236,54.1252,54.2236,61800.0
2013-09-30 15:30:00,60.6,60.68,60.52,60.64,213300.0,54.2146,54.2862,54.1431,54.2504,213300.0
2013-09-30 15:40:00,60.6,60.77,60.57,60.61,108900.0,54.2146,54.3667,54.1878,54.2236,108900.0
2013-09-30 15:50:00,60.61,60.75,60.57,60.71,189300.0,54.2236,54.3488,54.1878,54.313,189300.0
2013-10-01 09:30:00,60.72,61.15,60.52,61.14,155700.0,54.322,54.7067,54.1431,54.6977,155700.0
2013-10-01 09:40:00,61.08,61.16,60.92,60.99,34500.0,54.6441,54.7156,54.5009,54.5635,34500.0
2013-10-01 09:50:00,61.03,61.11,60.81,60.83,74400.0,54.5993,54.6709,54.4025,54.4204,74400.0
2013-10-01 10:00:00,60.86,61.08,60.84,61.08,15900.0,54.4472,54.6441,54.4294,54.6441,15900.0
2013-10-01 10:10:00,61.09,61.22,61.0,61.12,92400.0,54.653,54.7693,54.5725,54.6798,92400.0
2013-10-01 10:20:00,61.14,61.38,61.14,61.37,38400.0,54.6977,54.9125,54.6977,54.9035,38400.0
2013-10-01 10:30:00,61.37,61.6,61.37,61.57,46500.0,54.9035,55.1093,54.9035,55.0824,46500.0
2013-10-01 10:40:00,61.57,61.61,61.5,61.6,31800.0,55.0824,55.1182,55.0198,55.1093,31800.0
2013-10-01 10:50:00,61.62,61.77,61.6,61.6,77100.0,55.1272,55.2614,55.1093,55.1093,77100.0
2013-10-01 11:00:00,61.61,61.62,61.48,61.48,45300.0,55.1182,55.1272,55.0019,55.0019,45300.0
2013-10-01 11:10:00,61.49,61.62,61.49,61.61,52800.0,55.0109,55.1272,55.0109,55.1182,52800.0
2013-10-01 11:20:00,61.6,61.67,61.55,61.58,74700.0,55.1093,55.1719,55.0645,55.0914,74700.0
2013-10-01 11:30:00,61.57,61.75,61.57,61.71,28500.0,55.0824,55.2435,55.0824,55.2077,28500.0
2013-10-01 11:40:00,61.67,61.77,61.67,61.73,33900.0,55.1719,55.2614,55.1719,55.2256,33900.0
2013-10-01 11:50:00,61.73,61.73,61.58,61.59,47400.0,55.2256,55.2256,55.0914,55.1003,47400.0
2013-10-01 12:00:00,61.6,61.62,61.56,61.57,24300.0,55.1093,55.1272,55.0735,55.0824,24300.0
2013-10-01 12:10:00,61.55,61.56,61.45,61.46,22800.0,55.0645,55.0735,54.9751,54.984,22800.0
2013-10-01 12:20:00,61.46,61.49,61.35,61.47,19200.0,54.984,55.0109,54.8856,54.993,19200.0
2013-10-01 12:30:00,61.47,61.47,61.33,61.33,19500.0,54.993,54.993,54.8677,54.8677,19500.0
2013-10-01 12:40:00,61.32,61.37,61.31,61.32,16500.0,54.8588,54.9035,54.8498,54.8588,16500.0
2013-10-01 12:50:00,61.32,61.32,61.14,61.14,31500.0,54.8588,54.8588,54.6977,54.6977,31500.0
2013-10-01 13:00:00,61.14,61.2,61.09,61.18,21000.0,54.6977,54.7514,54.653,54.7335,21000.0
2013-10-01 13:10:00,61.24,61.24,61.14,61.19,14700.0,54.7872,54.7872,54.6977,54.7425,14700.0
2013-10-01 13:20:00,61.2,61.21,61.17,61.2,13500.0,54.7514,54.7604,54.7246,54.7514,13500.0
2013-10-01 13:30:00,61.19,61.2,61.07,61.12,16500.0,54.7425,54.7514,54.6351,54.6798,16500.0
2013-10-01 13:40:00,61.13,61.19,61.1,61.1,16800.0,54.6888,54.7425,54.662,54.662,16800.0
2013-10-01 13:50:00,61.11,61.19,61.08,61.17,31500.0,54.6709,54.7425,54.6441,54.7246,31500.0
2013-10-01 14:00:00,61.16,61.18,61.05,61.18,20400.0,54.7156,54.7335,54.6172,54.7335,20400.0
2013-10-01 14:10:00,61.17,61.17,61.07,61.07,26700.0,54.7246,54.7246,54.6351,54.6351,26700.0
2013-10-01 14:20:00,61.07,61.07,60.88,61.0,42300.0,54.6351,54.6351,54.4651,54.5725,42300.0
2013-10-01 14:30:00,61.0,61.11,61.0,61.05,28200.0,54.5725,54.6709,54.5725,54.6172,28200.0
2013-10-01 14:40:00,61.07,61.14,61.06,61.14,13800.0,54.6351,54.6977,54.6262,54.6977,13800.0
2013-10-01 14:50:00,61.13,61.31,61.1,61.29,46500.0,54.6888,54.8498,54.662,54.8319,46500.0
2013-10-01 15:00:00,61.26,61.27,61.13,61.17,29700.0,54.8051,54.814,54.6888,54.7246,29700.0
2013-10-01 15:10:00,61.17,61.19,61.08,61.16,37200.0,54.7246,54.7425,54.6441,54.7156,37200.0
2013-10-01 15:20:00,61.15,61.23,61.04,61.23,51300.0,54.7067,54.7783,54.6083,54.7783,51300.0
2013-10-01 15:30:00,61.24,61.41,61.24,61.39,68700.0,54.7872,54.9393,54.7872,54.9214,68700.0
2013-10-01 15:40:00,61.39,61.41,61.28,61.36,71400.0,54.9214,54.9393,54.823,54.8946,71400.0
2013-10-01 15:50:00,61.37,61.54,61.33,61.51,204600.0,54.9035,55.0556,54.8677,55.0288,204600.0
2013-10-02 09:30:00,60.73,61.25,60.73,61.21,56700.0,54.3309,54.7961,54.3309,54.7604,56700.0
2013-10-02 09:40:00,61.14,61.23,61.07,61.08,37800.0,54.6977,54.7783,54.6351,54.6441,37800.0
2013-10-02 09:50:00,61.07,61.22,60.99,61.05,15900.0,54.6351,54.7693,54.5635,54.6172,15900.0
2013-10-02 10:00:00,61.05,61.1,60.78,60.89,42300.0,54.6172,54.662,54.3757,54.4741,42300.0
2013-10-02 10:10:00,60.9,61.09,60.9,61.06,52800.0,54.483,54.653,54.483,54.6262,52800.0
2013-10-02 10:20:00,61.03,61.05,60.88,60.96,23400.0,54.5993,54.6172,54.4651,54.5367,23400.0
2013-10-02 10:30:00,60.95,61.07,60.85,61.06,21300.0,54.5278,54.6351,54.4383,54.6262,21300.0
2013-10-02 10:40:00,61.07,61.09,60.96,60.98,23400.0,54.6351,54.653,54.5367,54.5546,23400.0
2013-10-02 10:50:00,60.96,61.05,60.92,61.05,22500.0,54.5367,54.6172,54.5009,54.6172,22500.0
2013-10-02 11:00:00,61.04,61.12,61.03,61.08,21900.0,54.6083,54.6798,54.5993,54.6441,21900.0
2013-10-02 11:10:00,61.07,61.24,61.03,61.24,11100.0,54.6351,54.7872,54.5993,54.7872,11100.0
2013-10-02 11:20:00,61.23,61.3,61.22,61.28,34200.0,54.7783,54.8409,54.7693,54.823,34200.0
2013-10-02 11:30:00,61.28,61.33,61.2,61.21,32100.0,54.823,54.8677,54.7514,54.7604,32100.0
2013-10-02 11:40:00,61.19,61.27,61.13,61.24,26400.0,54.7425,54.814,54.6888,54.7872,26400.0
2013-10-02 11:50:00,61.23,61.32,61.23,61.24,16500.0,54.7783,54.8588,54.7783,54.7872,16500.0
2013-10-02 12:00:00,61.23,61.31,61.23,61.3,18300.0,54.7783,54.8498,54.7783,54.8409,18300.0
2013-10-02 12:10:00,61.28,61.28,61.21,61.22,21600.0,54.823,54.823,54.7604,54.7693,21600.0
2013-10-02 12:20:00,61.23,61.23,61.12,61.16,21300.0,54.7783,54.7783,54.6798,54.7156,21300.0
2013-10-02 12:30:00,61.18,61.26,61.18,61.26,5400.0,54.7335,54.8051,54.7335,54.8051,5400.0
2013-10-02 12:40:00,61.26,61.33,61.25,61.25,26100.0,54.8051,54.8677,54.7961,54.7961,26100.0
2013-10-02 12:50:00,61.27,61.33,61.26,61.32,20700.0,54.814,54.8677,54.8051,54.8588,20700.0
2013-10-02 13:00:00,61.33,61.37,61.32,61.37,10800.0,54.8677,54.9035,54.8588,54.9035,10800.0
2013-10-02 13:10:00,61.38,61.41,61.36,61.38,14700.0,54.9125,54.9393,54.8946,54.9125,14700.0
2013-10-02 13:20:00,61.36,61.5,61.36,61.5,16200.0,54.8946,55.0198,54.8946,55.0198,16200.0
2013-10-02 13:30:00,61.47,61.47,61.43,61.47,15000.0,54.993,54.993,54.9572,54.993,15000.0
2013-10-02 13:40:00,61.46,61.56,61.42,61.52,26100.0,54.984,55.0735,54.9482,55.0377,26100.0
2013-10-02 13:50:00,61.51,61.58,61.49,61.54,72000.0,55.0288,55.0914,55.0109,55.0556,72000.0
2013-10-02 14:00:00,61.53,61.54,61.44,61.45,29100.0,55.0466,55.0556,54.9661,54.9751,29100.0
2013-10-02 14:10:00,61.45,61.46,61.38,61.43,23700.0,54.9751,54.984,54.9125,54.9572,23700.0
2013-10-02 14:20:00,61.44,61.46,61.37,61.46,29400.0,54.9661,54.984,54.9035,54.984,29400.0
2013-10-02 14:30:00,61.46,61.47,61.37,61.37,59700.0,54.984,54.993,54.9035,54.9035,59700.0
2013-10-02 14:40:00,61.39,61.43,61.35,61.36,23400.0,54.9214,54.9572,54.8856,54.8946,23400.0
2013-10-02 14:50:00,61.36,61.38,61.28,61.38,25800.0,54.8946,54.9125,54.823,54.9125,25800.0
2013-10-02 15:00:00,61.36,61.36,61.31,61.33,29100.0,54.8946,54.8946,54.8498,54.8677,29100.0
2013-10-02 15:10:00,61.33,61.37,61.31,61.33,69300.0,54.8677,54.9035,54.8498,54.8677,69300.0
2013-10-02 15:20:00,61.32,61.36,61.25,61.36,30600.0,54.8588,54.8946,54.7961,54.8946,30600.0
2013-10-02 15:30:00,61.35,61.45,61.35,61.39,35700.0,54.8856,54.9751,54.8856,54.9214,35700.0
2013-10-02 15:40:00,61.37,61.4,61.32,61.38,68100.0,54.9035,54.9303,54.8588,54.9125,68100.0
2013-10-02 15:50:00,61.37,61.57,61.35,61.55,117000.0,54.9035,55.0824,54.8856,55.0645,117000.0
2013-10-03 09:30:00,61.18,61.47,61.18,61.44,41400.0,54.7335,54.993,54.7335,54.9661,41400.0
2013-10-03 09:40:00,61.38,61.47,61.31,61.42,30000.0,54.9125,54.993,54.8498,54.9482,30000.0
2013-10-03 09:50:00,61.4,61.61,61.37,61.58,33900.0,54.9303,55.1182,54.9035,55.0914,33900.0
2013-10-03 10:00:00,61.54,61.54,61.32,61.45,36600.0,55.0556,55.0556,54.8588,54.9751,36600.0
2013-10-03 10:10:00,61.45,61.48,61.35,61.41,43800.0,54.9751,55.0019,54.8856,54.9393,43800.0
2013-10-03 10:20:00,61.41,61.42,61.16,61.42,45600.0,54.9393,54.9482,54.7156,54.9482,45600.0
2013-10-03 10:30:00,61.43,61.44,61.29,61.44,36000.0,54.9572,54.9661,54.8319,54.9661,36000.0
2013-10-03 10:40:00,61.4,61.42,61.24,61.29,34800.0,54.9303,54.9482,54.7872,54.8319,34800.0
2013-10-03 10:50:00,61.27,61.37,61.25,61.29,31800.0,54.814,54.9035,54.7961,54.8319,31800.0
2013-10-03 11:00:00,61.29,61.44,61.22,61.43,29400.0,54.8319,54.9661,54.7693,54.9572,29400.0
2013-10-03 11:10:00,61.42,61.43,61.26,61.27,29700.0,54.9482,54.9572,54.8051,54.814,29700.0
2013-10-03 11:20:00,61.27,61.34,61.15,61.17,30300.0,54.814,54.8767,54.7067,54.7246,30300.0
2013-10-03 11:30:00,61.15,61.37,61.13,61.25,34200.0,54.7067,54.9035,54.6888,54.7961,34200.0
2013-10-03 11:40:00,61.24,61.24,60.94,60.98,36000.0,54.7872,54.7872,54.5188,54.5546,36000.0
2013-10-03 11:50:00,60.96,61.01,60.75,60.83,39000.0,54.5367,54.5814,54.3488,54.4204,39000.0
2013-10-03 12:00:00,60.81,60.81,60.7,60.8,21900.0,54.4025,54.4025,54.3041,54.3936,21900.0
2013-10-03 12:10:00,60.8,60.97,60.79,60.8,57900.0,54.3936,54.5457,54.3846,54.3936,57900.0
2013-10-03 12:20:00,60.81,60.88,60.71,60.87,17400.0,54.4025,54.4651,54.313,54.4562,17400.0
2013-10-03 12:30:00,60.89,61.01,60.89,60.97,18900.0,54.4741,54.5814,54.4741,54.5457,18900.0
2013-10-03 12:40:00,60.98,61.13,60.9,61.09,24900.0,54.5546,54.6888,54.483,54.653,24900.0
2013-10-03 12:50:00,61.11,61.19,61.05,61.19,29100.0,54.6709,54.7425,54.6172,54.7425,29100.0
2013-10-03 13:00:00,61.18,61.29,61.14,61.25,19200.0,54.7335,54.8319,54.6977,54.7961,19200.0
2013-10-03 13:10:00,61.25,61.28,61.22,61.23,17700.0,54.7961,54.823,54.7693,54.7783,17700.0
2013-10-03 13:20:00,61.25,61.44,61.22,61.42,25800.0,54.7961,54.9661,54.7693,54.9482,25800.0
2013-10-03 13:30:00,61.45,61.48,61.41,61.44,17700.0,54.9751,55.0019,54.9393,54.9661,17700.0
2013-10-03 13:40:00,61.42,61.53,61.41,61.42,26700.0,54.9482,55.0466,54.9393,54.9482,26700.0
2013-10-03 13:50:00,61.44,61.46,61.27,61.34,53700.0,54.9661,54.984,54.814,54.8767,53700.0
2013-10-03 14:00:00,61.36,61.37,61.2,61.22,21900.0,54.8946,54.9035,54.7514,54.7693,21900.0
2013-10-03 14:10:00,61.22,61.26,61.15,61.17,35100.0,54.7693,54.8051,54.7067,54.7246,35100.0
2013-10-03 14:20:00,61.17,61.17,60.93,61.09,72300.0,54.7246,54.7246,54.5099,54.653,72300.0
2013-10-03 14:30:00,61.11,61.12,60.98,61.12,34200.0,54.6709,54.6798,54.5546,54.6798,34200.0
2013-10-03 14:40:00,61.12,61.14,61.07,61.09,18300.0,54.6798,54.6977,54.6351,54.653,18300.0
2013-10-03 14:50:00,61.1,61.2,61.01,61.02,41100.0,54.662,54.7514,54.5814,54.5904,41100.0
2013-10-03 15:00:00,61.02,61.07,60.99,61.04,24000.0,54.5904,54.6351,54.5635,54.6083,24000.0
2013-10-03 15:10:00,61.02,61.07,60.99,61.06,24300.0,54.5904,54.6351,54.5635,54.6262,24300.0
2013-10-03 15:20:00,61.05,61.1,61.0,61.1,29700.0,54.6172,54.662,54.5725,54.662,29700.0
2013-10-03 15:30:00,61.09,61.11,60.99,61.1,45000.0,54.653,54.6709,54.5635,54.662,45000.0
2013-10-03 15:40:00,61.08,61.09,60.99,61.01,54900.0,54.6441,54.653,54.5635,54.5814,54900.0
2013-10-03 15:50:00,61.02,61.08,60.94,60.97,132000.0,54.5904,54.6441,54.5188,54.5457,132000.0
2013-10-04 09:30:00,61.33,61.38,61.06,61.12,109200.0,54.8677,54.9125,54.6262,54.6798,109200.0
2013-10-04 09:40:00,61.07,61.33,61.03,61.31,46800.0,54.6351,54.8677,54.5993,54.8498,46800.0
2013-10-04 09:50:00,61.31,61.55,61.31,61.47,27300.0,54.8498,55.0645,54.8498,54.993,27300.0
2013-10-04 10:00:00,61.49,61.55,61.46,61.53,18300.0,55.0109,55.0645,54.984,55.0466,18300.0
2013-10-04 10:10:00,61.5,61.61,61.47,61.58,18900.0,55.0198,55.1182,54.993,55.0914,18900.0
2013-10-04 10:20:00,61.59,61.75,61.57,61.69,27600.0,55.1003,55.2435,55.0824,55.1898,27600.0
2013-10-04 10:30:00,61.71,61.93,61.69,61.89,37500.0,55.2077,55.4045,55.1898,55.3687,37500.0
2013-10-04 10:40:00,61.89,61.89,61.75,61.81,22200.0,55.3687,55.3687,55.2435,55.2971,22200.0
2013-10-04 10:50:00,61.81,61.92,61.81,61.9,83700.0,55.2971,55.3956,55.2971,55.3777,83700.0
2013-10-04 11:00:00,61.92,62.09,61.9,61.95,62100.0,55.3956,55.5476,55.3777,55.4224,62100.0
2013-10-04 11:10:00,61.96,62.04,61.95,61.99,48600.0,55.4313,55.5029,55.4224,55.4582,48600.0
2013-10-04 11:20:00,62.02,62.03,61.91,61.96,57600.0,55.485,55.494,55.3866,55.4313,57600.0
2013-10-04 11:30:00,61.98,62.08,61.98,62.08,27000.0,55.4492,55.5387,55.4492,55.5387,27000.0
2013-10-04 11:40:00,62.07,62.18,62.07,62.18,30000.0,55.5297,55.6282,55.5297,55.6282,30000.0
2013-10-04 11:50:00,62.21,62.27,62.19,62.19,32400.0,55.655,55.7087,55.6371,55.6371,32400.0
2013-10-04 12:00:00,62.21,62.23,62.05,62.05,27900.0,55.655,55.6729,55.5119,55.5119,27900.0
2013-10-04 12:10:00,62.05,62.09,61.94,62.09,128100.0,55.5119,55.5476,55.4134,55.5476,128100.0
2013-10-04 12:20:00,62.12,62.18,62.04,62.17,135600.0,55.5745,55.6282,55.5029,55.6192,135600.0
2013-10-04 12:30:00,62.17,62.23,62.06,62.06,21600.0,55.6192,55.6729,55.5208,55.5208,21600.0
2013-10-04 12:40:00,62.05,62.17,62.04,62.08,18900.0,55.5119,55.6192,55.5029,55.5387,18900.0
2013-10-04 12:50:00,62.05,62.21,62.04,62.21,11400.0,55.5119,55.655,55.5029,55.655,11400.0
2013-10-04 13:00:00,62.17,62.17,62.11,62.14,7800.0,55.6192,55.6192,55.5655,55.5924,7800.0
2013-10-04 13:10:00,62.11,62.11,62.03,62.06,5100.0,55.5655,55.5655,55.494,55.5208,5100.0
2013-10-04 13:20:00,62.04,62.04,61.95,62.04,26700.0,55.5029,55.5029,55.4224,55.5029,26700.0
2013-10-04 13:30:00,62.02,62.1,62.0,62.08,46500.0,55.485,55.5566,55.4671,55.5387,46500.0
2013-10-04 13:40:00,62.1,62.17,62.05,62.11,68100.0,55.5566,55.6192,55.5119,55.5655,68100.0
2013-10-04 13:50:00,62.11,62.13,62.05,62.06,7500.0,55.5655,55.5834,55.5119,55.5208,7500.0
2013-10-04 14:00:00,62.06,62.09,62.02,62.09,43500.0,55.5208,55.5476,55.485,55.5476,43500.0
2013-10-04 14:10:00,62.08,62.16,62.07,62.12,33600.0,55.5387,55.6103,55.5297,55.5745,33600.0
2013-10-04 14:20:00,62.1,62.14,62.05,62.14,13200.0,55.5566,55.5924,55.5119,55.5924,13200.0
2013-10-04 14:30:00,62.14,62.2,62.12,62.16,26100.0,55.5924,55.646,55.5745,55.6103,26100.0
2013-10-04 14:40:00,62.14,62.19,62.09,62.19,11100.0,55.5924,55.6371,55.5476,55.6371,11100.0
2013-10-04 14:50:00,62.2,62.23,62.17,62.18,13800.0,55.646,55.6729,55.6192,55.6282,13800.0
2013-10-04 15:00:00,62.18,62.18,62.08,62.15,31800.0,55.6282,55.6282,55.5387,55.6013,31800.0
2013-10-04 15:10:00,62.13,62.19,62.1,62.14,34200.0,55.5834,55.6371,55.5566,55.5924,34200.0
2013-10-04 15:20:00,62.13,62.13,61.99,62.0,133500.0,55.5834,55.5834,55.4582,55.4671,133500.0
2013-10-04 15:30:00,62.0,62.03,61.91,61.96,91500.0,55.4671,55.494,55.3866,55.4313,91500.0
2013-10-04 15:40:00,61.96,62.14,61.93,62.14,63600.0,55.4313,55.5924,55.4045,55.5924,63600.0
2013-10-04 15:50:00,62.14,62.24,62.05,62.16,443700.0,55.5924,55.6818,55.5119,55.6103,443700.0
2013-10-07 09:30:00,61.67,61.67,61.41,61.45,58200.0,55.1719,55.1719,54.9393,54.9751,58200.0
2013-10-07 09:40:00,61.44,61.73,61.36,61.73,20100.0,54.9661,55.2256,54.8946,55.2256,20100.0
2013-10-07 09:50:00,61.77,61.77,61.5,61.5,33600.0,55.2614,55.2614,55.0198,55.0198,33600.0
2013-10-07 10:00:00,61.52,61.6,61.41,61.6,60600.0,55.0377,55.1093,54.9393,55.1093,60600.0
2013-10-07 10:10:00,61.55,61.58,61.42,61.42,36000.0,55.0645,55.0914,54.9482,54.9482,36000.0
2013-10-07 10:20:00,61.42,61.54,61.37,61.37,53700.0,54.9482,55.0556,54.9035,54.9035,53700.0
2013-10-07 10:30:00,61.4,61.44,61.33,61.37,54600.0,54.9303,54.9661,54.8677,54.9035,54600.0
2013-10-07 10:40:00,61.38,61.39,61.31,61.33,35700.0,54.9125,54.9214,54.8498,54.8677,35700.0
2013-10-07 10:50:00,61.33,61.35,61.27,61.28,14400.0,54.8677,54.8856,54.814,54.823,14400.0
2013-10-07 11:00:00,61.28,61.28,61.1,61.1,39000.0,54.823,54.823,54.662,54.662,39000.0
2013-10-07 11:10:00,61.14,61.27,61.11,61.11,16500.0,54.6977,54.814,54.6709,54.6709,16500.0
2013-10-07 11:20:00,61.13,61.24,61.13,61.24,22800.0,54.6888,54.7872,54.6888,54.7872,22800.0
2013-10-07 11:30:00,61.21,61.33,61.18,61.18,19200.0,54.7604,54.8677,54.7335,54.7335,19200.0
2013-10-07 11:40:00,61.17,61.28,61.14,61.2,16800.0,54.7246,54.823,54.6977,54.7514,16800.0
2013-10-07 11:50:00,61.24,61.25,61.13,61.15,14700.0,54.7872,54.7961,54.6888,54.7067,14700.0
2013-10-07 12:00:00,61.13,61.2,61.1,61.16,25800.0,54.6888,54.7514,54.662,54.7156,25800.0
2013-10-07 12:10:00,61.14,61.14,61.06,61.11,13800.0,54.6977,54.6977,54.6262,54.6709,13800.0
2013-10-07 12:20:00,61.11,61.12,60.92,60.92,20400.0,54.6709,54.6798,54.5009,54.5009,20400.0
2013-10-07 12:30:00,60.92,60.98,60.88,60.97,22500.0,54.5009,54.5546,54.4651,54.5457,22500.0
2013-10-07 12:40:00,60.94,61.03,60.93,60.97,30300.0,54.5188,54.5993,54.5099,54.5457,30300.0
2013-10-07 12:50:00,60.95,61.06,60.91,60.93,19800.0,54.5278,54.6262,54.492,54.5099,19800.0
2013-10-07 13:00:00,60.91,61.01,60.82,60.82,28200.0,54.492,54.5814,54.4115,54.4115,28200.0
2013-10-07 13:10:00,60.85,61.0,60.84,61.0,59400.0,54.4383,54.5725,54.4294,54.5725,59400.0
2013-10-07 13:20:00,61.01,61.04,60.91,60.91,33300.0,54.5814,54.6083,54.492,54.492,33300.0
2013-10-07 13:30:00,60.93,61.03,60.89,60.91,25200.0,54.5099,54.5993,54.4741,54.492,25200.0
2013-10-07 13:40:00,60.93,60.98,60.91,60.96,26400.0,54.5099,54.5546,54.492,54.5367,26400.0
2013-10-07 13:50:00,60.92,61.0,60.86,60.97,30600.0,54.5009,54.5725,54.4472,54.5457,30600.0
2013-10-07 14:00:00,60.97,61.01,60.88,60.88,47400.0,54.5457,54.5814,54.4651,54.4651,47400.0
2013-10-07 14:10:00,60.88,60.95,60.87,60.94,33600.0,54.4651,54.5278,54.4562,54.5188,33600.0
2013-10-07 14:20:00,60.94,60.98,60.93,60.95,30900.0,54.5188,54.5546,54.5099,54.5278,30900.0
2013-10-07 14:30:00,60.95,60.95,60.84,60.92,26100.0,54.5278,54.5278,54.4294,54.5009,26100.0
2013-10-07 14:40:00,60.93,60.93,60.8,60.88,36000.0,54.5099,54.5099,54.3936,54.4651,36000.0
2013-10-07 14:50:00,60.91,60.91,60.76,60.8,37500.0,54.492,54.492,54.3578,54.3936,37500.0
2013-10-07 15:00:00,60.82,60.82,60.73,60.78,48600.0,54.4115,54.4115,54.3309,54.3757,48600.0
2013-10-07 15:10:00,60.79,60.82,60.75,60.76,39600.0,54.3846,54.4115,54.3488,54.3578,39600.0
2013-10-07 15:20:00,60.78,60.78,60.64,60.68,69600.0,54.3757,54.3757,54.2504,54.2862,69600.0
2013-10-07 15:30:00,60.69,60.69,60.53,60.57,65700.0,54.2952,54.2952,54.152,54.1878,65700.0
2013-10-07 15:40:00,60.58,60.59,60.46,60.52,124500.0,54.1967,54.2057,54.0894,54.1431,124500.0
2013-10-07 15:50:00,60.54,60.56,60.42,60.43,207900.0,54.161,54.1789,54.0536,54.0626,207900.0
2013-10-08 09:30:00,60.68,60.68,60.0,60.01,133800.0,54.2862,54.2862,53.6779,53.6868,133800.0
2013-10-08 09:40:00,60.0,60.11,59.95,60.05,36600.0,53.6779,53.7763,53.6331,53.7226,36600.0
2013-10-08 09:50:00,60.09,60.23,60.01,60.23,39300.0,53.7584,53.8836,53.6868,53.8836,39300.0
2013-10-08 10:00:00,60.19,60.21,59.99,60.0,98700.0,53.8478,53.8657,53.6689,53.6779,98700.0
2013-10-08 10:10:00,60.03,60.03,59.88,59.9,52800.0,53.7047,53.7047,53.5705,53.5884,52800.0
2013-10-08 10:20:00,59.88,60.07,59.82,60.01,84600.0,53.5705,53.7405,53.5168,53.6868,84600.0
2013-10-08 10:30:00,60.03,60.05,59.94,59.95,27300.0,53.7047,53.7226,53.6242,53.6331,27300.0
2013-10-08 10:40:00,59.93,59.93,59.6,59.62,31800.0,53.6152,53.6152,53.32,53.3379,31800.0
2013-10-08 10:50:00,59.61,59.68,59.58,59.66,35400.0,53.329,53.3916,53.3021,53.3737,35400.0
2013-10-08 11:00:00,59.59,59.67,59.53,59.67,21600.0,53.3111,53.3826,53.2574,53.3826,21600.0
2013-10-08 11:10:00,59.69,59.8,59.69,59.75,26400.0,53.4005,53.4989,53.4005,53.4542,26400.0
2013-10-08 11:20:00,59.7,59.88,59.68,59.83,24600.0,53.4095,53.5705,53.3916,53.5258,24600.0
2013-10-08 11:30:00,59.81,59.82,59.65,59.65,18300.0,53.5079,53.5168,53.3647,53.3647,18300.0
2013-10-08 11:40:00,59.62,59.7,59.36,59.38,38100.0,53.3379,53.4095,53.1053,53.1232,38100.0
2013-10-08 11:50:00,59.41,59.57,59.41,59.55,26100.0,53.15,53.2932,53.15,53.2753,26100.0
2013-10-08 12:00:00,59.55,59.57,59.42,59.44,23400.0,53.2753,53.2932,53.159,53.1769,23400.0
2013-10-08 12:10:00,59.49,59.56,59.38,59.42,30900.0,53.2216,53.2842,53.1232,53.159,30900.0
2013-10-08 12:20:00,59.38,59.42,59.21,59.31,77100.0,53.1232,53.159,52.9711,53.0606,77100.0
2013-10-08 12:30:00,59.29,59.29,59.07,59.25,48000.0,53.0427,53.0427,52.8459,53.0069,48000.0
2013-10-08 12:40:00,59.26,59.4,59.21,59.36,38400.0,53.0158,53.1411,52.9711,53.1053,38400.0
2013-10-08 12:50:00,59.36,59.38,59.24,59.34,22200.0,53.1053,53.1232,52.9979,53.0874,22200.0
2013-10-08 13:00:00,59.33,59.41,59.19,59.19,29100.0,53.0785,53.15,52.9532,52.9532,29100.0
2013-10-08 13:10:00,59.19,59.31,59.19,59.23,26400.0,52.9532,53.0606,52.9532,52.989,26400.0
2013-10-08 13:20:00,59.22,59.33,59.13,59.32,42900.0,52.98,53.0785,52.8995,53.0695,42900.0
2013-10-08 13:30:00,59.35,59.35,59.18,59.2,50400.0,53.0964,53.0964,52.9443,52.9622,50400.0
2013-10-08 13:40:00,59.22,59.3,59.14,59.17,24000.0,52.98,53.0516,52.9085,52.9353,24000.0
2013-10-08 13:50:00,59.18,59.23,59.1,59.12,24900.0,52.9443,52.989,52.8727,52.8906,24900.0
2013-10-08 14:00:00,59.15,59.17,59.07,59.11,29400.0,52.9174,52.9353,52.8459,52.8816,29400.0
2013-10-08 14:10:00,59.09,59.12,59.0,59.01,30300.0,52.8637,52.8906,52.7832,52.7922,30300.0
2013-10-08 14:20:00,59.06,59.12,58.98,59.0,79500.0,52.8369,52.8906,52.7653,52.7832,79500.0
2013-10-08 14:30:00,58.99,59.02,58.85,58.95,54300.0,52.7743,52.8011,52.649,52.7385,54300.0
2013-10-08 14:40:00,58.95,59.08,58.9,59.03,54900.0,52.7385,52.8548,52.6938,52.8101,54900.0
2013-10-08 14:50:00,59.02,59.1,58.94,59.1,58200.0,52.8011,52.8727,52.7296,52.8727,58200.0
2013-10-08 15:00:00,59.09,59.14,59.02,59.02,41700.0,52.8637,52.9085,52.8011,52.8011,41700.0
2013-10-08 15:10:00,59.02,59.07,58.97,59.05,62400.0,52.8011,52.8459,52.7564,52.828,62400.0
2013-10-08 15:20:00,59.06,59.27,59.05,59.23,62700.0,52.8369,53.0248,52.828,52.989,62700.0
2013-10-08 15:30:00,59.23,59.28,59.04,59.12,80700.0,52.989,53.0337,52.819,52.8906,80700.0
2013-10-08 15:40:00,59.12,59.16,58.82,58.86,136200.0,52.8906,52.9264,52.6222,52.658,136200.0
2013-10-08 15:50:00,58.85,58.95,58.77,58.82,201600.0,52.649,52.7385,52.5775,52.6222,201600.0
2013-10-09 09:30:00,59.36,59.7,58.84,59.02,125400.0,53.1053,53.4095,52.6401,52.8011,125400.0
2013-10-09 09:40:00,58.93,59.02,58.76,58.9,59400.0,52.7206,52.8011,52.5685,52.6938,59400.0
2013-10-09 09:50:00,58.87,58.97,58.78,58.93,42900.0,52.6669,52.7564,52.5864,52.7206,42900.0
2013-10-09 10:00:00,58.99,58.99,58.67,58.86,36600.0,52.7743,52.7743,52.488,52.658,36600.0
2013-10-09 10:10:00,58.86,58.89,58.67,58.87,34200.0,52.658,52.6848,52.488,52.6669,34200.0
2013-10-09 10:20:00,58.84,58.93,58.78,58.84,59100.0,52.6401,52.7206,52.5864,52.6401,59100.0
2013-10-09 10:30:00,58.85,58.86,58.56,58.64,79800.0,52.649,52.658,52.3896,52.4612,79800.0
2013-10-09 10:40:00,58.65,58.84,58.48,58.56,89100.0,52.4701,52.6401,52.318,52.3896,89100.0
2013-10-09 10:50:00,58.56,58.56,58.38,58.38,44700.0,52.3896,52.3896,52.2286,52.2286,44700.0
2013-10-09 11:00:00,58.4,58.55,58.36,58.36,34500.0,52.2465,52.3806,52.2107,52.2107,34500.0
2013-10-09 11:10:00,58.36,58.4,58.29,58.32,48900.0,52.2107,52.2465,52.148,52.1749,48900.0
2013-10-09 11:20:00,58.36,58.38,58.16,58.26,51300.0,52.2107,52.2286,52.0317,52.1212,51300.0
2013-10-09 11:30:00,58.27,58.4,58.24,58.29,39300.0,52.1301,52.2465,52.1033,52.148,39300.0
2013-10-09 11:40:00,58.28,58.44,58.24,58.44,34200.0,52.1391,52.2822,52.1033,52.2822,34200.0
2013-10-09 11:50:00,58.43,58.45,58.38,58.41,21900.0,52.2733,52.2912,52.2286,52.2554,21900.0
2013-10-09 12:00:00,58.44,58.53,58.42,58.49,18300.0,52.2822,52.3628,52.2643,52.327,18300.0
2013-10-09 12:10:00,58.52,58.57,58.47,58.48,19800.0,52.3538,52.3985,52.3091,52.318,19800.0
2013-10-09 12:20:00,58.52,58.52,58.42,58.5,17100.0,52.3538,52.3538,52.2643,52.3359,17100.0
2013-10-09 12:30:00,58.51,58.59,58.51,58.54,18000.0,52.3449,52.4164,52.3449,52.3717,18000.0
2013-10-09 12:40:00,58.54,58.55,58.43,58.47,30000.0,52.3717,52.3806,52.2733,52.3091,30000.0
2013-10-09 12:50:00,58.49,58.5,58.44,58.47,20100.0,52.327,52.3359,52.2822,52.3091,20100.0
2013-10-09 13:00:00,58.48,58.62,58.48,58.55,25800.0,52.318,52.4433,52.318,52.3806,25800.0
2013-10-09 13:10:00,58.54,58.69,58.46,58.67,26700.0,52.3717,52.5059,52.3001,52.488,26700.0
2013-10-09 13:20:00,58.65,58.85,58.65,58.8,27900.0,52.4701,52.649,52.4701,52.6043,27900.0
2013-10-09 13:30:00,58.8,58.83,58.67,58.68,21600.0,52.6043,52.6311,52.488,52.4969,21600.0
2013-10-09 13:40:00,58.65,58.73,58.64,58.66,45900.0,52.4701,52.5417,52.4612,52.4791,45900.0
2013-10-09 13:50:00,58.68,58.8,58.68,58.78,26700.0,52.4969,52.6043,52.4969,52.5864,26700.0
2013-10-09 14:00:00,58.75,58.96,58.69,58.95,112800.0,52.5596,52.7474,52.5059,52.7385,112800.0
2013-10-09 14:10:00,58.98,58.98,58.7,58.7,20700.0,52.7653,52.7653,52.5148,52.5148,20700.0
2013-10-09 14:20:00,58.68,58.78,58.6,58.73,38700.0,52.4969,52.5864,52.4254,52.5417,38700.0
2013-10-09 14:30:00,58.7,58.79,58.63,58.68,31800.0,52.5148,52.5954,52.4522,52.4969,31800.0
2013-10-09 14:40:00,58.68,58.68,58.54,58.65,28800.0,52.4969,52.4969,52.3717,52.4701,28800.0
2013-10-09 14:50:00,58.66,58.71,58.55,58.66,32400.0,52.4791,52.5238,52.3806,52.4791,32400.0
2013-10-09 15:00:00,58.68,58.7,58.59,58.67,49500.0,52.4969,52.5148,52.4164,52.488,49500.0
2013-10-09 15:10:00,58.66,58.68,58.6,58.63,30600.0,52.4791,52.4969,52.4254,52.4522,30600.0
2013-10-09 15:20:00,58.62,58.68,58.55,58.63,51000.0,52.4433,52.4969,52.3806,52.4522,51000.0
2013-10-09 15:30:00,58.64,58.71,58.53,58.57,76500.0,52.4612,52.5238,52.3628,52.3985,76500.0
2013-10-09 15:40:00,58.59,58.6,58.36,58.42,100200.0,52.4164,52.4254,52.2107,52.2643,100200.0
2013-10-09 15:50:00,58.39,58.53,58.36,58.44,125400.0,52.2375,52.3628,52.2107,52.2822,125400.0
2013-10-10 09:30:00,59.25,59.71,59.12,59.69,159600.0,53.0069,53.4184,52.8906,53.4005,159600.0
2013-10-10 09:40:00,59.52,59.71,59.52,59.57,45900.0,53.2484,53.4184,53.2484,53.2932,45900.0
2013-10-10 09:50:00,59.57,59.71,59.52,59.52,39600.0,53.2932,53.4184,53.2484,53.2484,39600.0
2013-10-10 10:00:00,59.5,59.75,59.46,59.51,31800.0,53.2305,53.4542,53.1948,53.2395,31800.0
2013-10-10 10:10:00,59.48,59.49,59.3,59.31,29400.0,53.2127,53.2216,53.0516,53.0606,29400.0
2013-10-10 10:20:00,59.34,59.37,59.2,59.28,45000.0,53.0874,53.1142,52.9622,53.0337,45000.0
2013-10-10 10:30:00,59.25,59.39,59.16,59.39,18600.0,53.0069,53.1321,52.9264,53.1321,18600.0
2013-10-10 10:40:00,59.42,59.44,59.29,59.29,59400.0,53.159,53.1769,53.0427,53.0427,59400.0
2013-10-10 10:50:00,59.29,59.34,59.14,59.22,207900.0,53.0427,53.0874,52.9085,52.98,207900.0
2013-10-10 11:00:00,59.21,59.27,59.11,59.19,128400.0,52.9711,53.0248,52.8816,52.9532,128400.0
2013-10-10 11:10:00,59.21,59.26,59.13,59.15,23700.0,52.9711,53.0158,52.8995,52.9174,23700.0
2013-10-10 11:20:00,59.12,59.17,59.02,59.07,41400.0,52.8906,52.9353,52.8011,52.8459,41400.0
2013-10-10 11:30:00,59.09,59.34,59.06,59.31,52800.0,52.8637,53.0874,52.8369,53.0606,52800.0
2013-10-10 11:40:00,59.35,59.52,59.32,59.48,66600.0,53.0964,53.2484,53.0695,53.2127,66600.0
2013-10-10 11:50:00,59.5,59.5,59.3,59.32,49800.0,53.2305,53.2305,53.0516,53.0695,49800.0
2013-10-10 12:00:00,59.31,59.4,59.31,59.35,28200.0,53.0606,53.1411,53.0606,53.0964,28200.0
2013-10-10 12:10:00,59.38,59.39,59.33,59.33,27900.0,53.1232,53.1321,53.0785,53.0785,27900.0
2013-10-10 12:20:00,59.33,59.35,59.3,59.33,30000.0,53.0785,53.0964,53.0516,53.0785,30000.0
2013-10-10 12:30:00,59.33,59.37,59.29,59.34,56400.0,53.0785,53.1142,53.0427,53.0874,56400.0
2013-10-10 12:40:00,59.32,59.47,59.32,59.43,33000.0,53.0695,53.2037,53.0695,53.1679,33000.0
2013-10-10 12:50:00,59.42,59.42,59.34,59.34,37200.0,53.159,53.159,53.0874,53.0874,37200.0
2013-10-10 13:00:00,59.36,59.36,59.29,59.33,18000.0,53.1053,53.1053,53.0427,53.0785,18000.0
2013-10-10 13:10:00,59.32,59.41,59.32,59.37,25800.0,53.0695,53.15,53.0695,53.1142,25800.0
2013-10-10 13:20:00,59.38,59.44,59.37,59.42,29700.0,53.1232,53.1769,53.1142,53.159,29700.0
2013-10-10 13:30:00,59.41,59.43,59.38,59.38,30000.0,53.15,53.1679,53.1232,53.1232,30000.0
2013-10-10 13:40:00,59.41,59.46,59.41,59.46,18900.0,53.15,53.1948,53.15,53.1948,18900.0
2013-10-10 13:50:00,59.45,59.49,59.41,59.49,33000.0,53.1858,53.2216,53.15,53.2216,33000.0
2013-10-10 14:00:00,59.47,59.47,59.34,59.38,43200.0,53.2037,53.2037,53.0874,53.1232,43200.0
2013-10-10 14:10:00,59.37,59.38,59.25,59.25,61800.0,53.1142,53.1232,53.0069,53.0069,61800.0
2013-10-10 14:20:00,59.24,59.27,59.17,59.17,25800.0,52.9979,53.0248,52.9353,52.9353,25800.0
2013-10-10 14:30:00,59.17,59.22,59.15,59.19,33000.0,52.9353,52.98,52.9174,52.9532,33000.0
2013-10-10 14:40:00,59.2,59.26,59.19,59.25,25500.0,52.9622,53.0158,52.9532,53.0069,25500.0
2013-10-10 14:50:00,59.24,59.27,59.22,59.25,20100.0,52.9979,53.0248,52.98,53.0069,20100.0
2013-10-10 15:00:00,59.29,59.57,59.29,59.56,45300.0,53.0427,53.2932,53.0427,53.2842,45300.0
2013-10-10 15:10:00,59.57,59.72,59.54,59.66,67800.0,53.2932,53.4274,53.2663,53.3737,67800.0
2013-10-10 15:20:00,59.66,59.75,59.64,59.68,53100.0,53.3737,53.4542,53.3558,53.3916,53100.0
2013-10-10 15:30:00,59.7,59.71,59.61,59.63,44400.0,53.4095,53.4184,53.329,53.3468,44400.0
2013-10-10 15:40:00,59.64,59.7,59.57,59.61,61500.0,53.3558,53.4095,53.2932,53.329,61500.0
2013-10-10 15:50:00,59.62,59.77,59.59,59.76,156900.0,53.3379,53.4721,53.3111,53.4631,156900.0
2013-10-11 09:30:00,59.67,59.92,59.65,59.81,88500.0,53.3826,53.6063,53.3647,53.5079,88500.0
2013-10-11 09:40:00,59.88,60.36,59.88,60.33,60000.0,53.5705,53.9999,53.5705,53.9731,60000.0
2013-10-11 09:50:00,60.33,60.51,60.11,60.51,53100.0,53.9731,54.1341,53.7763,54.1341,53100.0
2013-10-11 10:00:00,60.51,60.73,60.26,60.28,55200.0,54.1341,54.3309,53.9105,53.9284,55200.0
2013-10-11 10:10:00,60.28,60.29,60.01,60.03,20400.0,53.9284,53.9373,53.6868,53.7047,20400.0
2013-10-11 10:20:00,60.02,60.08,59.95,60.02,21900.0,53.6958,53.7494,53.6331,53.6958,21900.0
2013-10-11 10:30:00,60.01,60.05,59.85,59.85,18300.0,53.6868,53.7226,53.5437,53.5437,18300.0
2013-10-11 10:40:00,59.86,59.91,59.71,59.71,22800.0,53.5526,53.5973,53.4184,53.4184,22800.0
2013-10-11 10:50:00,59.72,59.88,59.68,59.84,12900.0,53.4274,53.5705,53.3916,53.5347,12900.0
2013-10-11 11:00:00,59.83,59.85,59.75,59.84,19200.0,53.5258,53.5437,53.4542,53.5347,19200.0
2013-10-11 11:10:00,59.85,59.86,59.77,59.77,36300.0,53.5437,53.5526,53.4721,53.4721,36300.0
2013-10-11 11:20:00,59.82,59.88,59.79,59.8,25800.0,53.5168,53.5705,53.49,53.4989,25800.0
2013-10-11 11:30:00,59.83,59.92,59.82,59.85,26100.0,53.5258,53.6063,53.5168,53.5437,26100.0
2013-10-11 11:40:00,59.85,59.96,59.84,59.92,12300.0,53.5437,53.6421,53.5347,53.6063,12300.0
2013-10-11 11:50:00,59.93,60.08,59.9,60.0,27000.0,53.6152,53.7494,53.5884,53.6779,27000.0
2013-10-11 12:00:00,59.97,60.07,59.97,59.97,24600.0,53.651,53.7405,53.651,53.651,24600.0
2013-10-11 12:10:00,59.97,60.02,59.93,59.97,56100.0,53.651,53.6958,53.6152,53.651,56100.0
2013-10-11 12:20:00,59.96,60.04,59.88,59.94,54000.0,53.6421,53.7136,53.5705,53.6242,54000.0
2013-10-11 12:30:00,59.99,60.06,59.99,60.06,16500.0,53.6689,53.7315,53.6689,53.7315,16500.0
2013-10-11 12:40:00,60.09,60.13,60.05,60.05,16500.0,53.7584,53.7942,53.7226,53.7226,16500.0
2013-10-11 12:50:00,60.05,60.19,60.05,60.17,21000.0,53.7226,53.8478,53.7226,53.8299,21000.0
2013-10-11 13:00:00,60.14,60.14,60.05,60.13,15900.0,53.8031,53.8031,53.7226,53.7942,15900.0
2013-10-11 13:10:00,60.1,60.11,59.96,59.96,18300.0,53.7673,53.7763,53.6421,53.6421,18300.0
2013-10-11 13:20:00,59.95,59.96,59.88,59.88,10800.0,53.6331,53.6421,53.5705,53.5705,10800.0
2013-10-11 13:30:00,59.89,59.98,59.89,59.92,12300.0,53.5795,53.66,53.5795,53.6063,12300.0
2013-10-11 13:40:00,59.92,59.95,59.86,59.93,12900.0,53.6063,53.6331,53.5526,53.6152,12900.0
2013-10-11 13:50:00,59.91,59.95,59.89,59.93,13500.0,53.5973,53.6331,53.5795,53.6152,13500.0
2013-10-11 14:00:00,59.93,59.95,59.91,59.93,13500.0,53.6152,53.6331,53.5973,53.6152,13500.0
2013-10-11 14:10:00,59.94,59.94,59.86,59.9,20400.0,53.6242,53.6242,53.5526,53.5884,20400.0
2013-10-11 14:20:00,59.91,59.98,59.84,59.89,17100.0,53.5973,53.66,53.5347,53.5795,17100.0
2013-10-11 14:30:00,59.9,59.94,59.84,59.92,16500.0,53.5884,53.6242,53.5347,53.6063,16500.0
2013-10-11 14:40:00,59.94,60.02,59.9,59.98,28500.0,53.6242,53.6958,53.5884,53.66,28500.0
2013-10-11 14:50:00,59.92,59.98,59.88,59.96,32700.0,53.6063,53.66,53.5705,53.6421,32700.0
2013-10-11 15:00:00,59.95,59.97,59.87,59.88,22800.0,53.6331,53.651,53.5616,53.5705,22800.0
2013-10-11 15:10:00,59.88,59.91,59.73,59.78,45000.0,53.5705,53.5973,53.4363,53.481,45000.0
2013-10-11 15:20:00,59.8,59.87,59.75,59.79,66000.0,53.4989,53.5616,53.4542,53.49,66000.0
2013-10-11 15:30:00,59.81,59.88,59.77,59.77,80700.0,53.5079,53.5705,53.4721,53.4721,80700.0
2013-10-11 15:40:00,59.78,59.9,59.77,59.77,75000.0,53.481,53.5884,53.4721,53.4721,75000.0
2013-10-11 15:50:00,59.8,60.06,59.77,60.06,137400.0,53.4989,53.7315,53.4721,53.7315,137400.0
2013-10-14 09:30:00,59.75,60.19,59.75,59.98,24900.0,53.4542,53.8478,53.4542,53.66,24900.0
2013-10-14 09:40:00,59.91,59.96,59.58,59.58,22200.0,53.5973,53.6421,53.3021,53.3021,22200.0
2013-10-14 09:50:00,59.66,59.78,59.58,59.73,23700.0,53.3737,53.481,53.3021,53.4363,23700.0
2013-10-14 10:00:00,59.73,59.73,59.65,59.69,13800.0,53.4363,53.4363,53.3647,53.4005,13800.0
2013-10-14 10:10:00,59.66,59.81,59.65,59.65,13800.0,53.3737,53.5079,53.3647,53.3647,13800.0
2013-10-14 10:20:00,59.69,59.86,59.64,59.86,19200.0,53.4005,53.5526,53.3558,53.5526,19200.0
2013-10-14 10:30:00,59.85,59.97,59.78,59.78,17400.0,53.5437,53.651,53.481,53.481,17400.0
2013-10-14 10:40:00,59.74,59.81,59.73,59.77,15000.0,53.4453,53.5079,53.4363,53.4721,15000.0
2013-10-14 10:50:00,59.76,59.76,59.65,59.71,10800.0,53.4631,53.4631,53.3647,53.4184,10800.0
2013-10-14 11:00:00,59.69,59.75,59.59,59.64,21600.0,53.4005,53.4542,53.3111,53.3558,21600.0
2013-10-14 11:10:00,59.62,59.69,59.59,59.66,10800.0,53.3379,53.4005,53.3111,53.3737,10800.0
2013-10-14 11:20:00,59.67,59.71,59.62,59.66,21300.0,53.3826,53.4184,53.3379,53.3737,21300.0
2013-10-14 11:30:00,59.71,59.8,59.7,59.77,29700.0,53.4184,53.4989,53.4095,53.4721,29700.0
2013-10-14 11:40:00,59.78,59.78,59.73,59.75,8100.0,53.481,53.481,53.4363,53.4542,8100.0
2013-10-14 11:50:00,59.77,59.93,59.76,59.91,50400.0,53.4721,53.6152,53.4631,53.5973,50400.0
2013-10-14 12:00:00,59.88,59.89,59.73,59.75,54300.0,53.5705,53.5795,53.4363,53.4542,54300.0
2013-10-14 12:10:00,59.75,59.77,59.71,59.77,7200.0,53.4542,53.4721,53.4184,53.4721,7200.0
2013-10-14 12:20:00,59.76,59.77,59.7,59.7,8700.0,53.4631,53.4721,53.4095,53.4095,8700.0
2013-10-14 12:30:00,59.7,59.77,59.69,59.77,8100.0,53.4095,53.4721,53.4005,53.4721,8100.0
2013-10-14 12:40:00,59.79,59.8,59.7,59.75,7800.0,53.49,53.4989,53.4095,53.4542,7800.0
2013-10-14 12:50:00,59.75,59.79,59.75,59.75,6000.0,53.4542,53.49,53.4542,53.4542,6000.0
2013-10-14 13:00:00,59.75,59.82,59.75,59.78,9300.0,53.4542,53.5168,53.4542,53.481,9300.0
2013-10-14 13:10:00,59.81,59.9,59.81,59.86,22800.0,53.5079,53.5884,53.5079,53.5526,22800.0
2013-10-14 13:20:00,59.86,59.91,59.85,59.89,10200.0,53.5526,53.5973,53.5437,53.5795,10200.0
2013-10-14 13:30:00,59.88,59.9,59.82,59.84,10500.0,53.5705,53.5884,53.5168,53.5347,10500.0
2013-10-14 13:40:00,59.86,59.9,59.79,59.82,15900.0,53.5526,53.5884,53.49,53.5168,15900.0
2013-10-14 13:50:00,59.81,59.81,59.71,59.76,12600.0,53.5079,53.5079,53.4184,53.4631,12600.0
2013-10-14 14:00:00,59.79,59.93,59.78,59.86,19200.0,53.49,53.6152,53.481,53.5526,19200.0
2013-10-14 14:10:00,59.87,59.9,59.83,59.9,11100.0,53.5616,53.5884,53.5258,53.5884,11100.0
2013-10-14 14:20:00,59.91,59.93,59.85,59.86,9000.0,53.5973,53.6152,53.5437,53.5526,9000.0
2013-10-14 14:30:00,59.86,59.86,59.76,59.82,27900.0,53.5526,53.5526,53.4631,53.5168,27900.0
2013-10-14 14:40:00,59.8,59.82,59.59,59.81,48600.0,53.4989,53.5168,53.3111,53.5079,48600.0
2013-10-14 14:50:00,59.81,59.82,59.72,59.82,13800.0,53.5079,53.5168,53.4274,53.5168,13800.0
2013-10-14 15:00:00,59.82,59.96,59.8,59.96,25200.0,53.5168,53.6421,53.4989,53.6421,25200.0
2013-10-14 15:10:00,59.96,59.99,59.86,59.86,21600.0,53.6421,53.6689,53.5526,53.5526,21600.0
2013-10-14 15:20:00,59.85,59.92,59.85,59.9,19800.0,53.5437,53.6063,53.5437,53.5884,19800.0
2013-10-14 15:30:00,59.93,59.99,59.87,59.89,42300.0,53.6152,53.6689,53.5616,53.5795,42300.0
2013-10-14 15:40:00,59.88,59.93,59.84,59.85,74100.0,53.5705,53.6152,53.5347,53.5437,74100.0
2013-10-14 15:50:00,59.85,60.06,59.84,60.05,144000.0,53.5437,53.7315,53.5347,53.7226,144000.0
2013-10-15 09:30:00,59.76,59.95,59.63,59.63,17100.0,53.4631,53.6331,53.3468,53.3468,17100.0
2013-10-15 09:40:00,59.67,59.67,59.3,59.54,24300.0,53.3826,53.3826,53.0516,53.2663,24300.0
2013-10-15 09:50:00,59.53,59.82,59.53,59.8,27300.0,53.2574,53.5168,53.2574,53.4989,27300.0
2013-10-15 10:00:00,59.84,59.84,59.58,59.84,17100.0,53.5347,53.5347,53.3021,53.5347,17100.0
2013-10-15 10:10:00,59.78,59.87,59.68,59.7,12900.0,53.481,53.5616,53.3916,53.4095,12900.0
2013-10-15 10:20:00,59.73,60.01,59.68,59.83,92700.0,53.4363,53.6868,53.3916,53.5258,92700.0
2013-10-15 10:30:00,59.86,59.93,59.83,59.91,10500.0,53.5526,53.6152,53.5258,53.5973,10500.0
2013-10-15 10:40:00,59.91,59.96,59.74,59.81,17400.0,53.5973,53.6421,53.4453,53.5079,17400.0
2013-10-15 10:50:00,59.82,59.85,59.75,59.85,19500.0,53.5168,53.5437,53.4542,53.5437,19500.0
2013-10-15 11:00:00,59.84,59.98,59.79,59.79,25500.0,53.5347,53.66,53.49,53.49,25500.0
2013-10-15 11:10:00,59.8,60.05,59.75,59.97,17400.0,53.4989,53.7226,53.4542,53.651,17400.0
2013-10-15 11:20:00,59.94,60.04,59.94,59.97,16200.0,53.6242,53.7136,53.6242,53.651,16200.0
2013-10-15 11:30:00,59.96,59.96,59.77,59.83,13500.0,53.6421,53.6421,53.4721,53.5258,13500.0
2013-10-15 11:40:00,59.81,59.82,59.74,59.76,18300.0,53.5079,53.5168,53.4453,53.4631,18300.0
2013-10-15 11:50:00,59.79,59.9,59.77,59.86,13500.0,53.49,53.5884,53.4721,53.5526,13500.0
2013-10-15 12:00:00,59.86,59.9,59.83,59.89,14700.0,53.5526,53.5884,53.5258,53.5795,14700.0
2013-10-15 12:10:00,59.93,59.93,59.79,59.85,3900.0,53.6152,53.6152,53.49,53.5437,3900.0
2013-10-15 12:20:00,59.82,59.97,59.82,59.9,17100.0,53.5168,53.651,53.5168,53.5884,17100.0
2013-10-15 12:30:00,59.86,59.93,59.84,59.86,4200.0,53.5526,53.6152,53.5347,53.5526,4200.0
2013-10-15 12:40:00,59.89,60.01,59.89,59.94,14100.0,53.5795,53.6868,53.5795,53.6242,14100.0
2013-10-15 12:50:00,59.95,59.99,59.92,59.96,9900.0,53.6331,53.6689,53.6063,53.6421,9900.0
2013-10-15 13:00:00,59.96,60.02,59.92,59.94,8700.0,53.6421,53.6958,53.6063,53.6242,8700.0
2013-10-15 13:10:00,59.94,59.99,59.91,59.98,13800.0,53.6242,53.6689,53.5973,53.66,13800.0
2013-10-15 13:20:00,59.95,59.98,59.91,59.96,17400.0,53.6331,53.66,53.5973,53.6421,17400.0
2013-10-15 13:30:00,59.9,59.94,59.86,59.92,28500.0,53.5884,53.6242,53.5526,53.6063,28500.0
2013-10-15 13:40:00,59.93,59.98,59.93,59.96,14700.0,53.6152,53.66,53.6152,53.6421,14700.0
2013-10-15 13:50:00,59.96,60.0,59.95,59.98,4800.0,53.6421,53.6779,53.6331,53.66,4800.0
2013-10-15 14:00:00,60.0,60.07,59.99,60.04,15000.0,53.6779,53.7405,53.6689,53.7136,15000.0
2013-10-15 14:10:00,60.03,60.04,59.95,59.99,10800.0,53.7047,53.7136,53.6331,53.6689,10800.0
2013-10-15 14:20:00,59.95,60.07,59.89,59.93,75900.0,53.6331,53.7405,53.5795,53.6152,75900.0
2013-10-15 14:30:00,59.94,59.95,59.69,59.77,23700.0,53.6242,53.6331,53.4005,53.4721,23700.0
2013-10-15 14:40:00,59.75,59.81,59.67,59.81,44400.0,53.4542,53.5079,53.3826,53.5079,44400.0
2013-10-15 14:50:00,59.82,59.93,59.82,59.9,21300.0,53.5168,53.6152,53.5168,53.5884,21300.0
2013-10-15 15:00:00,59.93,60.06,59.89,60.06,41100.0,53.6152,53.7315,53.5795,53.7315,41100.0
2013-10-15 15:10:00,60.06,60.16,60.02,60.05,32700.0,53.7315,53.821,53.6958,53.7226,32700.0
2013-10-15 15:20:00,60.07,60.16,60.05,60.09,40500.0,53.7405,53.821,53.7226,53.7584,40500.0
2013-10-15 15:30:00,60.11,60.12,60.03,60.07,60000.0,53.7763,53.7852,53.7047,53.7405,60000.0
2013-10-15 15:40:00,60.06,60.1,59.95,59.98,78900.0,53.7315,53.7673,53.6331,53.66,78900.0
2013-10-15 15:50:00,59.97,60.12,59.89,60.04,208200.0,53.651,53.7852,53.5795,53.7136,208200.0
2013-10-16 09:30:00,60.32,60.42,60.1,60.14,62400.0,53.9641,54.0536,53.7673,53.8031,62400.0
2013-10-16 09:40:00,60.1,60.16,59.59,59.77,103800.0,53.7673,53.821,53.3111,53.4721,103800.0
2013-10-16 09:50:00,59.75,60.2,59.65,60.2,131100.0,53.4542,53.8568,53.3647,53.8568,131100.0
2013-10-16 10:00:00,60.17,60.24,59.92,59.97,78900.0,53.8299,53.8926,53.6063,53.651,78900.0
2013-10-16 10:10:00,59.97,60.04,59.92,59.94,80400.0,53.651,53.7136,53.6063,53.6242,80400.0
2013-10-16 10:20:00,59.93,59.95,59.77,59.9,106200.0,53.6152,53.6331,53.4721,53.5884,106200.0
2013-10-16 10:30:00,59.89,59.99,59.85,59.93,35100.0,53.5795,53.6689,53.5437,53.6152,35100.0
2013-10-16 10:40:00,59.95,60.0,59.83,59.99,37200.0,53.6331,53.6779,53.5258,53.6689,37200.0
2013-10-16 10:50:00,59.98,60.05,59.9,60.03,61500.0,53.66,53.7226,53.5884,53.7047,61500.0
2013-10-16 11:00:00,60.02,60.28,59.98,60.28,67800.0,53.6958,53.9284,53.66,53.9284,67800.0
2013-10-16 11:10:00,60.3,60.46,60.27,60.33,37500.0,53.9462,54.0894,53.9194,53.9731,37500.0
2013-10-16 11:20:00,60.3,60.36,60.2,60.29,98100.0,53.9462,53.9999,53.8568,53.9373,98100.0
2013-10-16 11:30:00,60.29,60.41,60.29,60.34,42000.0,53.9373,54.0447,53.9373,53.982,42000.0
2013-10-16 11:40:00,60.33,60.38,60.31,60.34,88200.0,53.9731,54.0178,53.9552,53.982,88200.0
2013-10-16 11:50:00,60.34,60.36,60.3,60.35,57000.0,53.982,53.9999,53.9462,53.991,57000.0
2013-10-16 12:00:00,60.36,60.48,60.33,60.48,76800.0,53.9999,54.1073,53.9731,54.1073,76800.0
2013-10-16 12:10:00,60.47,60.55,60.44,60.55,33000.0,54.0983,54.1699,54.0715,54.1699,33000.0
2013-10-16 12:20:00,60.54,60.56,60.47,60.47,33900.0,54.161,54.1789,54.0983,54.0983,33900.0
2013-10-16 12:30:00,60.43,60.44,60.29,60.33,128100.0,54.0626,54.0715,53.9373,53.9731,128100.0
2013-10-16 12:40:00,60.35,60.4,60.3,60.4,32700.0,53.991,54.0357,53.9462,54.0357,32700.0
2013-10-16 12:50:00,60.43,60.43,60.32,60.34,13800.0,54.0626,54.0626,53.9641,53.982,13800.0
2013-10-16 13:00:00,60.34,60.37,60.3,60.32,32400.0,53.982,54.0089,53.9462,53.9641,32400.0
2013-10-16 13:10:00,60.31,60.43,60.3,60.43,15600.0,53.9552,54.0626,53.9462,54.0626,15600.0
2013-10-16 13:20:00,60.41,60.57,60.39,60.57,21600.0,54.0447,54.1878,54.0268,54.1878,21600.0
2013-10-16 13:30:00,60.57,60.62,60.54,60.6,19500.0,54.1878,54.2325,54.161,54.2146,19500.0
2013-10-16 13:40:00,60.63,60.65,60.59,60.64,38700.0,54.2415,54.2594,54.2057,54.2504,38700.0
2013-10-16 13:50:00,60.64,60.66,60.61,60.62,13200.0,54.2504,54.2683,54.2236,54.2325,13200.0
2013-10-16 14:00:00,60.6,60.66,60.57,60.66,25500.0,54.2146,54.2683,54.1878,54.2683,25500.0
2013-10-16 14:10:00,60.65,60.71,60.6,60.66,69900.0,54.2594,54.313,54.2146,54.2683,69900.0
2013-10-16 14:20:00,60.66,60.69,60.54,60.54,63600.0,54.2683,54.2952,54.161,54.161,63600.0
2013-10-16 14:30:00,60.54,60.57,60.49,60.54,22800.0,54.161,54.1878,54.1162,54.161,22800.0
2013-10-16 14:40:00,60.54,60.59,60.43,60.5,52200.0,54.161,54.2057,54.0626,54.1252,52200.0
2013-10-16 14:50:00,60.5,60.52,60.39,60.42,51900.0,54.1252,54.1431,54.0268,54.0536,51900.0
2013-10-16 15:00:00,60.42,60.44,60.36,60.41,37800.0,54.0536,54.0715,53.9999,54.0447,37800.0
2013-10-16 15:10:00,60.41,60.47,60.39,60.47,40500.0,54.0447,54.0983,54.0268,54.0983,40500.0
2013-10-16 15:20:00,60.46,60.53,60.33,60.33,100800.0,54.0894,54.152,53.9731,53.9731,100800.0
2013-10-16 15:30:00,60.34,60.48,60.31,60.43,46200.0,53.982,54.1073,53.9552,54.0626,46200.0
2013-10-16 15:40:00,60.42,60.43,60.35,60.36,87000.0,54.0536,54.0626,53.991,53.9999,87000.0
2013-10-16 15:50:00,60.37,60.51,60.29,60.49,217800.0,54.0089,54.1341,53.9373,54.1162,217800.0
2013-10-17 09:30:00,60.39,60.97,60.39,60.86,135000.0,54.0268,54.5457,54.0268,54.4472,135000.0
2013-10-17 09:40:00,60.78,61.04,60.76,60.98,17100.0,54.3757,54.6083,54.3578,54.5546,17100.0
2013-10-17 09:50:00,61.01,61.08,60.77,60.86,21300.0,54.5814,54.6441,54.3667,54.4472,21300.0
2013-10-17 10:00:00,60.86,61.08,60.85,61.06,29100.0,54.4472,54.6441,54.4383,54.6262,29100.0
2013-10-17 10:10:00,61.02,61.1,60.95,61.05,16800.0,54.5904,54.662,54.5278,54.6172,16800.0
2013-10-17 10:20:00,61.06,61.28,61.04,61.21,35700.0,54.6262,54.823,54.6083,54.7604,35700.0
2013-10-17 10:30:00,61.22,61.27,61.12,61.16,15300.0,54.7693,54.814,54.6798,54.7156,15300.0
2013-10-17 10:40:00,61.2,61.28,61.17,61.2,15000.0,54.7514,54.823,54.7246,54.7514,15000.0
2013-10-17 10:50:00,61.2,61.25,61.19,61.23,7800.0,54.7514,54.7961,54.7425,54.7783,7800.0
2013-10-17 11:00:00,61.25,61.29,61.21,61.27,20700.0,54.7961,54.8319,54.7604,54.814,20700.0
2013-10-17 11:10:00,61.26,61.36,61.22,61.31,16200.0,54.8051,54.8946,54.7693,54.8498,16200.0
2013-10-17 11:20:00,61.32,61.52,61.29,61.52,27900.0,54.8588,55.0377,54.8319,55.0377,27900.0
2013-10-17 11:30:00,61.53,61.74,61.51,61.63,154800.0,55.0466,55.2345,55.0288,55.1361,154800.0
2013-10-17 11:40:00,61.64,61.76,61.56,61.67,111600.0,55.1451,55.2524,55.0735,55.1719,111600.0
2013-10-17 11:50:00,61.68,61.75,61.67,61.72,19800.0,55.1808,55.2435,55.1719,55.2166,19800.0
2013-10-17 12:00:00,61.74,61.79,61.7,61.76,37500.0,55.2345,55.2792,55.1987,55.2524,37500.0
2013-10-17 12:10:00,61.76,61.98,61.76,61.93,32400.0,55.2524,55.4492,55.2524,55.4045,32400.0
2013-10-17 12:20:00,61.96,61.96,61.91,61.95,14700.0,55.4313,55.4313,55.3866,55.4224,14700.0
2013-10-17 12:30:00,61.92,61.92,61.86,61.89,25200.0,55.3956,55.3956,55.3419,55.3687,25200.0
2013-10-17 12:40:00,61.85,61.9,61.84,61.87,15000.0,55.3329,55.3777,55.324,55.3508,15000.0
2013-10-17 12:50:00,61.89,61.91,61.82,61.82,26100.0,55.3687,55.3866,55.3061,55.3061,26100.0
2013-10-17 13:00:00,61.81,61.88,61.8,61.88,24900.0,55.2971,55.3598,55.2882,55.3598,24900.0
2013-10-17 13:10:00,61.9,61.9,61.81,61.84,48000.0,55.3777,55.3777,55.2971,55.324,48000.0
2013-10-17 13:20:00,61.84,61.87,61.82,61.85,18900.0,55.324,55.3508,55.3061,55.3329,18900.0
2013-10-17 13:30:00,61.86,61.96,61.85,61.96,9000.0,55.3419,55.4313,55.3329,55.4313,9000.0
2013-10-17 13:40:00,61.95,61.99,61.88,61.89,40200.0,55.4224,55.4582,55.3598,55.3687,40200.0
2013-10-17 13:50:00,61.88,61.99,61.87,61.87,40800.0,55.3598,55.4582,55.3508,55.3508,40800.0
2013-10-17 14:00:00,61.89,61.9,61.78,61.8,53100.0,55.3687,55.3777,55.2703,55.2882,53100.0
2013-10-17 14:10:00,61.8,61.85,61.8,61.82,44700.0,55.2882,55.3329,55.2882,55.3061,44700.0
2013-10-17 14:20:00,61.82,61.92,61.8,61.81,49800.0,55.3061,55.3956,55.2882,55.2971,49800.0
2013-10-17 14:30:00,61.82,61.84,61.69,61.71,65100.0,55.3061,55.324,55.1898,55.2077,65100.0
2013-10-17 14:40:00,61.7,61.74,61.6,61.63,43200.0,55.1987,55.2345,55.1093,55.1361,43200.0
2013-10-17 14:50:00,61.63,61.66,61.58,61.64,17400.0,55.1361,55.1629,55.0914,55.1451,17400.0
2013-10-17 15:00:00,61.66,61.67,61.52,61.57,40800.0,55.1629,55.1719,55.0377,55.0824,40800.0
2013-10-17 15:10:00,61.55,61.58,61.48,61.51,33300.0,55.0645,55.0914,55.0019,55.0288,33300.0
2013-10-17 15:20:00,61.49,61.55,61.45,61.52,41700.0,55.0109,55.0645,54.9751,55.0377,41700.0
2013-10-17 15:30:00,61.51,61.54,61.46,61.49,50100.0,55.0288,55.0556,54.984,55.0109,50100.0
2013-10-17 15:40:00,61.47,61.67,61.45,61.65,75000.0,54.993,55.1719,54.9751,55.154,75000.0
2013-10-17 15:50:00,61.68,61.73,61.62,61.66,147000.0,55.1808,55.2256,55.1272,55.1629,147000.0
2013-10-18 09:30:00,61.76,61.82,61.41,61.45,136500.0,55.2524,55.3061,54.9393,54.9751,136500.0
2013-10-18 09:40:00,61.41,61.5,61.31,61.31,48900.0,54.9393,55.0198,54.8498,54.8498,48900.0
2013-10-18 09:50:00,61.36,61.4,61.21,61.28,58500.0,54.8946,54.9303,54.7604,54.823,58500.0
2013-10-18 10:00:00,61.33,61.37,61.13,61.19,36000.0,54.8677,54.9035,54.6888,54.7425,36000.0
2013-10-18 10:10:00,61.16,61.17,61.05,61.1,42300.0,54.7156,54.7246,54.6172,54.662,42300.0
2013-10-18 10:20:00,61.09,61.18,61.06,61.06,50100.0,54.653,54.7335,54.6262,54.6262,50100.0
2013-10-18 10:30:00,61.07,61.13,61.04,61.13,42900.0,54.6351,54.6888,54.6083,54.6888,42900.0
2013-10-18 10:40:00,61.12,61.24,61.12,61.22,83100.0,54.6798,54.7872,54.6798,54.7693,83100.0
2013-10-18 10:50:00,61.18,61.26,61.11,61.17,81600.0,54.7335,54.8051,54.6709,54.7246,81600.0
2013-10-18 11:00:00,61.15,61.24,61.07,61.22,52200.0,54.7067,54.7872,54.6351,54.7693,52200.0
2013-10-18 11:10:00,61.24,61.35,61.23,61.28,114300.0,54.7872,54.8856,54.7783,54.823,114300.0
2013-10-18 11:20:00,61.26,61.27,61.06,61.1,51600.0,54.8051,54.814,54.6262,54.662,51600.0
2013-10-18 11:30:00,61.1,61.17,61.08,61.11,59100.0,54.662,54.7246,54.6441,54.6709,59100.0
2013-10-18 11:40:00,61.11,61.39,61.09,61.39,68100.0,54.6709,54.9214,54.653,54.9214,68100.0
2013-10-18 11:50:00,61.38,61.5,61.37,61.5,29700.0,54.9125,55.0198,54.9035,55.0198,29700.0
2013-10-18 12:00:00,61.49,61.51,61.42,61.47,46200.0,55.0109,55.0288,54.9482,54.993,46200.0
2013-10-18 12:10:00,61.44,61.5,61.42,61.46,73500.0,54.9661,55.0198,54.9482,54.984,73500.0
2013-10-18 12:20:00,61.46,61.6,61.42,61.56,104700.0,54.984,55.1093,54.9482,55.0735,104700.0
2013-10-18 12:30:00,61.57,61.7,61.56,61.7,12000.0,55.0824,55.1987,55.0735,55.1987,12000.0
2013-10-18 12:40:00,61.71,61.75,61.61,61.75,15900.0,55.2077,55.2435,55.1182,55.2435,15900.0
2013-10-18 12:50:00,61.74,61.8,61.74,61.79,16500.0,55.2345,55.2882,55.2345,55.2792,16500.0
2013-10-18 13:00:00,61.77,61.9,61.77,61.9,11100.0,55.2614,55.3777,55.2614,55.3777,11100.0
2013-10-18 13:10:00,61.92,61.97,61.92,61.95,18900.0,55.3956,55.4403,55.3956,55.4224,18900.0
2013-10-18 13:20:00,61.9,61.91,61.83,61.87,15900.0,55.3777,55.3866,55.315,55.3508,15900.0
2013-10-18 13:30:00,61.88,61.88,61.81,61.86,11100.0,55.3598,55.3598,55.2971,55.3419,11100.0
2013-10-18 13:40:00,61.83,61.9,61.82,61.9,14700.0,55.315,55.3777,55.3061,55.3777,14700.0
2013-10-18 13:50:00,61.88,61.91,61.81,61.83,21300.0,55.3598,55.3866,55.2971,55.315,21300.0
2013-10-18 14:00:00,61.84,61.85,61.72,61.74,25500.0,55.324,55.3329,55.2166,55.2345,25500.0
2013-10-18 14:10:00,61.72,61.75,61.69,61.73,71100.0,55.2166,55.2435,55.1898,55.2256,71100.0
2013-10-18 14:20:00,61.73,61.73,61.61,61.61,35400.0,55.2256,55.2256,55.1182,55.1182,35400.0
2013-10-18 14:30:00,61.62,61.67,61.61,61.64,42000.0,55.1272,55.1719,55.1182,55.1451,42000.0
2013-10-18 14:40:00,61.63,61.64,61.51,61.51,47400.0,55.1361,55.1451,55.0288,55.0288,47400.0
2013-10-18 14:50:00,61.5,61.53,61.41,61.44,54600.0,55.0198,55.0466,54.9393,54.9661,54600.0
2013-10-18 15:00:00,61.44,61.46,61.39,61.44,40500.0,54.9661,54.984,54.9214,54.9661,40500.0
2013-10-18 15:10:00,61.45,61.49,61.44,61.47,50400.0,54.9751,55.0109,54.9661,54.993,50400.0
2013-10-18 15:20:00,61.46,61.52,61.44,61.51,147600.0,54.984,55.0377,54.9661,55.0288,147600.0
2013-10-18 15:30:00,61.51,61.52,61.38,61.4,98100.0,55.0288,55.0377,54.9125,54.9303,98100.0
2013-10-18 15:40:00,61.4,61.5,61.38,61.39,199200.0,54.9303,55.0198,54.9125,54.9214,199200.0
2013-10-18 15:50:00,61.4,61.49,61.34,61.45,439200.0,54.9303,55.0109,54.8767,54.9751,439200.0
2013-10-21 09:30:00,61.27,61.4,61.19,61.26,83100.0,54.814,54.9303,54.7425,54.8051,83100.0
2013-10-21 09:40:00,61.28,61.28,60.94,61.09,38100.0,54.823,54.823,54.5188,54.653,38100.0
2013-10-21 09:50:00,61.13,61.17,60.9,61.03,47400.0,54.6888,54.7246,54.483,54.5993,47400.0
2013-10-21 10:00:00,61.09,61.09,60.94,61.02,24600.0,54.653,54.653,54.5188,54.5904,24600.0
2013-10-21 10:10:00,61.03,61.07,60.9,60.99,60000.0,54.5993,54.6351,54.483,54.5635,60000.0
2013-10-21 10:20:00,60.96,60.96,60.7,60.84,159600.0,54.5367,54.5367,54.3041,54.4294,159600.0
2013-10-21 10:30:00,60.81,61.0,60.81,60.98,24600.0,54.4025,54.5725,54.4025,54.5546,24600.0
2013-10-21 10:40:00,61.01,61.05,60.93,61.05,16200.0,54.5814,54.6172,54.5099,54.6172,16200.0
2013-10-21 10:50:00,61.02,61.09,60.96,61.09,39000.0,54.5904,54.653,54.5367,54.653,39000.0
2013-10-21 11:00:00,61.08,61.12,61.0,61.01,40200.0,54.6441,54.6798,54.5725,54.5814,40200.0
2013-10-21 11:10:00,61.02,61.18,61.02,61.14,40800.0,54.5904,54.7335,54.5904,54.6977,40800.0
2013-10-21 11:20:00,61.12,61.26,61.11,61.25,33600.0,54.6798,54.8051,54.6709,54.7961,33600.0
2013-10-21 11:30:00,61.24,61.26,61.04,61.04,67500.0,54.7872,54.8051,54.6083,54.6083,67500.0
2013-10-21 11:40:00,61.04,61.1,61.04,61.1,21000.0,54.6083,54.662,54.6083,54.662,21000.0
2013-10-21 11:50:00,61.09,61.23,61.09,61.19,35400.0,54.653,54.7783,54.653,54.7425,35400.0
2013-10-21 12:00:00,61.19,61.22,61.18,61.21,16200.0,54.7425,54.7693,54.7335,54.7604,16200.0
2013-10-21 12:10:00,61.2,61.23,61.2,61.21,22800.0,54.7514,54.7783,54.7514,54.7604,22800.0
2013-10-21 12:20:00,61.22,61.25,61.17,61.2,38700.0,54.7693,54.7961,54.7246,54.7514,38700.0
2013-10-21 12:30:00,61.22,61.23,61.18,61.2,26400.0,54.7693,54.7783,54.7335,54.7514,26400.0
2013-10-21 12:40:00,61.18,61.22,61.1,61.11,31500.0,54.7335,54.7693,54.662,54.6709,31500.0
2013-10-21 12:50:00,61.13,61.19,61.13,61.14,41100.0,54.6888,54.7425,54.6888,54.6977,41100.0
2013-10-21 13:00:00,61.16,61.18,61.11,61.11,10800.0,54.7156,54.7335,54.6709,54.6709,10800.0
2013-10-21 13:10:00,61.1,61.2,61.1,61.2,9900.0,54.662,54.7514,54.662,54.7514,9900.0
2013-10-21 13:20:00,61.19,61.2,61.1,61.1,11700.0,54.7425,54.7514,54.662,54.662,11700.0
2013-10-21 13:30:00,61.1,61.11,61.03,61.05,33900.0,54.662,54.6709,54.5993,54.6172,33900.0
2013-10-21 13:40:00,61.04,61.08,61.02,61.03,13200.0,54.6083,54.6441,54.5904,54.5993,13200.0
2013-10-21 13:50:00,61.03,61.05,60.98,61.0,30000.0,54.5993,54.6172,54.5546,54.5725,30000.0
2013-10-21 14:00:00,61.0,61.0,60.96,60.96,12600.0,54.5725,54.5725,54.5367,54.5367,12600.0
2013-10-21 14:10:00,60.96,60.96,60.86,60.87,25500.0,54.5367,54.5367,54.4472,54.4562,25500.0
2013-10-21 14:20:00,60.88,60.88,60.76,60.84,45600.0,54.4651,54.4651,54.3578,54.4294,45600.0
2013-10-21 14:30:00,60.84,60.89,60.79,60.86,28500.0,54.4294,54.4741,54.3846,54.4472,28500.0
2013-10-21 14:40:00,60.86,60.93,60.86,60.93,23400.0,54.4472,54.5099,54.4472,54.5099,23400.0
2013-10-21 14:50:00,60.92,60.94,60.89,60.92,25200.0,54.5009,54.5188,54.4741,54.5009,25200.0
2013-10-21 15:00:00,60.91,60.92,60.87,60.88,35700.0,54.492,54.5009,54.4562,54.4651,35700.0
2013-10-21 15:10:00,60.88,60.91,60.78,60.78,52200.0,54.4651,54.492,54.3757,54.3757,52200.0
2013-10-21 15:20:00,60.77,60.77,60.59,60.6,113400.0,54.3667,54.3667,54.2057,54.2146,113400.0
2013-10-21 15:30:00,60.61,60.86,60.58,60.86,101400.0,54.2236,54.4472,54.1967,54.4472,101400.0
2013-10-21 15:40:00,60.84,60.99,60.84,60.98,77700.0,54.4294,54.5635,54.4294,54.5546,77700.0
2013-10-21 15:50:00,60.98,61.06,60.91,61.04,173700.0,54.5546,54.6262,54.492,54.6083,173700.0
2013-10-22 09:30:00,61.39,61.53,61.34,61.51,36600.0,54.9214,55.0466,54.8767,55.0288,36600.0
2013-10-22 09:40:00,61.45,61.55,61.32,61.5,42900.0,54.9751,55.0645,54.8588,55.0198,42900.0
2013-10-22 09:50:00,61.44,61.57,61.41,61.47,50400.0,54.9661,55.0824,54.9393,54.993,50400.0
2013-10-22 10:00:00,61.45,61.66,61.38,61.5,117000.0,54.9751,55.1629,54.9125,55.0198,117000.0
2013-10-22 10:10:00,61.5,61.54,61.44,61.45,119700.0,55.0198,55.0556,54.9661,54.9751,119700.0
2013-10-22 10:20:00,61.46,61.49,61.31,61.49,94500.0,54.984,55.0109,54.8498,55.0109,94500.0
2013-10-22 10:30:00,61.52,61.55,61.43,61.51,165000.0,55.0377,55.0645,54.9572,55.0288,165000.0
2013-10-22 10:40:00,61.49,61.54,61.46,61.53,77100.0,55.0109,55.0556,54.984,55.0466,77100.0
2013-10-22 10:50:00,61.5,61.55,61.4,61.44,158700.0,55.0198,55.0645,54.9303,54.9661,158700.0
2013-10-22 11:00:00,61.48,61.63,61.46,61.5,66600.0,55.0019,55.1361,54.984,55.0198,66600.0
2013-10-22 11:10:00,61.5,61.6,61.49,61.58,51000.0,55.0198,55.1093,55.0109,55.0914,51000.0
2013-10-22 11:20:00,61.59,61.59,61.49,61.53,52200.0,55.1003,55.1003,55.0109,55.0466,52200.0
2013-10-22 11:30:00,61.55,61.67,61.5,61.6,50100.0,55.0645,55.1719,55.0198,55.1093,50100.0
2013-10-22 11:40:00,61.6,61.7,61.57,61.7,140100.0,55.1093,55.1987,55.0824,55.1987,140100.0
2013-10-22 11:50:00,61.7,61.75,61.67,61.75,33300.0,55.1987,55.2435,55.1719,55.2435,33300.0
2013-10-22 12:00:00,61.76,61.79,61.7,61.79,32700.0,55.2524,55.2792,55.1987,55.2792,32700.0
2013-10-22 12:10:00,61.78,61.86,61.77,61.86,207900.0,55.2703,55.3419,55.2614,55.3419,207900.0
2013-10-22 12:20:00,61.85,61.88,61.73,61.73,45900.0,55.3329,55.3598,55.2256,55.2256,45900.0
2013-10-22 12:30:00,61.73,61.76,61.55,61.56,40200.0,55.2256,55.2524,55.0645,55.0735,40200.0
2013-10-22 12:40:00,61.57,61.64,61.57,61.64,12300.0,55.0824,55.1451,55.0824,55.1451,12300.0
2013-10-22 12:50:00,61.65,61.67,61.6,61.64,23100.0,55.154,55.1719,55.1093,55.1451,23100.0
2013-10-22 13:00:00,61.65,61.71,61.62,61.68,32100.0,55.154,55.2077,55.1272,55.1808,32100.0
2013-10-22 13:10:00,61.69,61.69,61.59,61.67,43800.0,55.1898,55.1898,55.1003,55.1719,43800.0
2013-10-22 13:20:00,61.68,61.73,61.63,61.73,36300.0,55.1808,55.2256,55.1361,55.2256,36300.0
2013-10-22 13:30:00,61.71,61.8,61.67,61.71,40200.0,55.2077,55.2882,55.1719,55.2077,40200.0
2013-10-22 13:40:00,61.71,61.78,61.67,61.7,45000.0,55.2077,55.2703,55.1719,55.1987,45000.0
2013-10-22 13:50:00,61.7,61.79,61.69,61.78,30300.0,55.1987,55.2792,55.1898,55.2703,30300.0
2013-10-22 14:00:00,61.81,61.87,61.79,61.84,56700.0,55.2971,55.3508,55.2792,55.324,56700.0
2013-10-22 14:10:00,61.83,61.88,61.8,61.88,32400.0,55.315,55.3598,55.2882,55.3598,32400.0
2013-10-22 14:20:00,61.85,61.89,61.82,61.87,54600.0,55.3329,55.3687,55.3061,55.3508,54600.0
2013-10-22 14:30:00,61.89,61.97,61.83,61.97,32400.0,55.3687,55.4403,55.315,55.4403,32400.0
2013-10-22 14:40:00,61.96,62.08,61.9,62.08,39000.0,55.4313,55.5387,55.3777,55.5387,39000.0
2013-10-22 14:50:00,62.07,62.14,62.06,62.13,62700.0,55.5297,55.5924,55.5208,55.5834,62700.0
2013-10-22 15:00:00,62.14,62.36,62.14,62.35,68700.0,55.5924,55.7892,55.5924,55.7802,68700.0
2013-10-22 15:10:00,62.35,62.41,62.29,62.35,142500.0,55.7802,55.8339,55.7266,55.7802,142500.0
2013-10-22 15:20:00,62.35,62.35,62.12,62.14,98700.0,55.7802,55.7802,55.5745,55.5924,98700.0
2013-10-22 15:30:00,62.13,62.15,62.08,62.08,46500.0,55.5834,55.6013,55.5387,55.5387,46500.0
2013-10-22 15:40:00,62.08,62.15,62.03,62.1,130200.0,55.5387,55.6013,55.494,55.5566,130200.0
2013-10-22 15:50:00,62.1,62.16,62.05,62.15,225600.0,55.5566,55.6103,55.5119,55.6013,225600.0
2013-10-23 09:30:00,61.78,61.93,61.67,61.93,45600.0,55.2703,55.4045,55.1719,55.4045,45600.0
2013-10-23 09:40:00,61.91,62.06,61.83,61.83,40800.0,55.3866,55.5208,55.315,55.315,40800.0
2013-10-23 09:50:00,61.85,61.88,61.72,61.76,51600.0,55.3329,55.3598,55.2166,55.2524,51600.0
2013-10-23 10:00:00,61.75,61.91,61.72,61.89,32100.0,55.2435,55.3866,55.2166,55.3687,32100.0
2013-10-23 10:10:00,61.88,62.07,61.87,61.91,80700.0,55.3598,55.5297,55.3508,55.3866,80700.0
2013-10-23 10:20:00,61.93,61.94,61.72,61.82,82500.0,55.4045,55.4134,55.2166,55.3061,82500.0
2013-10-23 10:30:00,61.85,61.93,61.81,61.82,57000.0,55.3329,55.4045,55.2971,55.3061,57000.0
2013-10-23 10:40:00,61.85,61.85,61.71,61.77,71700.0,55.3329,55.3329,55.2077,55.2614,71700.0
2013-10-23 10:50:00,61.73,61.74,61.6,61.68,38100.0,55.2256,55.2345,55.1093,55.1808,38100.0
2013-10-23 11:00:00,61.68,61.74,61.63,61.71,32100.0,55.1808,55.2345,55.1361,55.2077,32100.0
2013-10-23 11:10:00,61.7,61.76,61.59,61.7,51900.0,55.1987,55.2524,55.1003,55.1987,51900.0
2013-10-23 11:20:00,61.69,61.82,61.6,61.62,72000.0,55.1898,55.3061,55.1093,55.1272,72000.0
2013-10-23 11:30:00,61.63,61.67,61.58,61.58,16500.0,55.1361,55.1719,55.0914,55.0914,16500.0
2013-10-23 11:40:00,61.58,61.6,61.5,61.53,40200.0,55.0914,55.1093,55.0198,55.0466,40200.0
2013-10-23 11:50:00,61.53,61.54,61.41,61.41,22200.0,55.0466,55.0556,54.9393,54.9393,22200.0
2013-10-23 12:00:00,61.41,61.47,61.37,61.43,25200.0,54.9393,54.993,54.9035,54.9572,25200.0
2013-10-23 12:10:00,61.42,61.45,61.39,61.39,29700.0,54.9482,54.9751,54.9214,54.9214,29700.0
2013-10-23 12:20:00,61.39,61.54,61.39,61.49,55800.0,54.9214,55.0556,54.9214,55.0109,55800.0
2013-10-23 12:30:00,61.49,61.58,61.48,61.54,33300.0,55.0109,55.0914,55.0019,55.0556,33300.0
2013-10-23 12:40:00,61.54,61.54,61.44,61.49,30600.0,55.0556,55.0556,54.9661,55.0109,30600.0
2013-10-23 12:50:00,61.49,61.61,61.49,61.61,28200.0,55.0109,55.1182,55.0109,55.1182,28200.0
2013-10-23 13:00:00,61.61,61.64,61.57,61.59,33300.0,55.1182,55.1451,55.0824,55.1003,33300.0
2013-10-23 13:10:00,61.6,61.67,61.59,61.67,33300.0,55.1093,55.1719,55.1003,55.1719,33300.0
2013-10-23 13:20:00,61.67,61.68,61.65,61.66,16500.0,55.1719,55.1808,55.154,55.1629,16500.0
2013-10-23 13:30:00,61.66,61.67,61.59,61.6,39000.0,55.1629,55.1719,55.1003,55.1093,39000.0
2013-10-23 13:40:00,61.58,61.59,61.53,61.57,48600.0,55.0914,55.1003,55.0466,55.0824,48600.0
2013-10-23 13:50:00,61.55,61.61,61.54,61.54,31800.0,55.0645,55.1182,55.0556,55.0556,31800.0
2013-10-23 14:00:00,61.56,61.56,61.46,61.48,101400.0,55.0735,55.0735,54.984,55.0019,101400.0
2013-10-23 14:10:00,61.47,61.52,61.42,61.48,50700.0,54.993,55.0377,54.9482,55.0019,50700.0
2013-10-23 14:20:00,61.49,61.6,61.47,61.58,57600.0,55.0109,55.1093,54.993,55.0914,57600.0
2013-10-23 14:30:00,61.58,61.64,61.57,61.6,33300.0,55.0914,55.1451,55.0824,55.1093,33300.0
2013-10-23 14:40:00,61.59,61.71,61.57,61.66,69600.0,55.1003,55.2077,55.0824,55.1629,69600.0
2013-10-23 14:50:00,61.67,61.67,61.56,61.62,48900.0,55.1719,55.1719,55.0735,55.1272,48900.0
2013-10-23 15:00:00,61.61,61.63,61.56,61.57,51000.0,55.1182,55.1361,55.0735,55.0824,51000.0
2013-10-23 15:10:00,61.57,61.58,61.41,61.41,78900.0,55.0824,55.0914,54.9393,54.9393,78900.0
2013-10-23 15:20:00,61.41,61.54,61.39,61.48,100800.0,54.9393,55.0556,54.9214,55.0019,100800.0
2013-10-23 15:30:00,61.49,61.53,61.44,61.46,52800.0,55.0109,55.0466,54.9661,54.984,52800.0
2013-10-23 15:40:00,61.45,61.48,61.41,61.44,107400.0,54.9751,55.0019,54.9393,54.9661,107400.0
2013-10-23 15:50:00,61.45,61.56,61.41,61.51,167400.0,54.9751,55.0735,54.9393,55.0288,167400.0
2013-10-24 09:30:00,61.64,61.89,61.56,61.61,119400.0,55.1451,55.3687,55.0735,55.1182,119400.0
2013-10-24 09:40:00,61.58,61.58,61.4,61.46,27900.0,55.0914,55.0914,54.9303,54.984,27900.0
2013-10-24 09:50:00,61.46,61.48,61.28,61.4,41700.0,54.984,55.0019,54.823,54.9303,41700.0
2013-10-24 10:00:00,61.4,61.44,61.34,61.44,25800.0,54.9303,54.9661,54.8767,54.9661,25800.0
2013-10-24 10:10:00,61.47,61.65,61.44,61.59,73200.0,54.993,55.154,54.9661,55.1003,73200.0
2013-10-24 10:20:00,61.62,61.65,61.48,61.6,53400.0,55.1272,55.154,55.0019,55.1093,53400.0
2013-10-24 10:30:00,61.57,61.95,61.57,61.85,64500.0,55.0824,55.4224,55.0824,55.3329,64500.0
2013-10-24 10:40:00,61.85,61.9,61.79,61.82,31200.0,55.3329,55.3777,55.2792,55.3061,31200.0
2013-10-24 10:50:00,61.78,61.78,61.62,61.62,56100.0,55.2703,55.2703,55.1272,55.1272,56100.0
2013-10-24 11:00:00,61.6,61.6,61.35,61.6,83700.0,55.1093,55.1093,54.8856,55.1093,83700.0
2013-10-24 11:10:00,61.6,61.67,61.54,61.64,46800.0,55.1093,55.1719,55.0556,55.1451,46800.0
2013-10-24 11:20:00,61.62,61.68,61.6,61.62,42900.0,55.1272,55.1808,55.1093,55.1272,42900.0
2013-10-24 11:30:00,61.62,61.65,61.55,61.64,51300.0,55.1272,55.154,55.0645,55.1451,51300.0
2013-10-24 11:40:00,61.64,61.89,61.61,61.87,61500.0,55.1451,55.3687,55.1182,55.3508,61500.0
2013-10-24 11:50:00,61.88,61.95,61.76,61.95,195300.0,55.3598,55.4224,55.2524,55.4224,195300.0
2013-10-24 12:00:00,61.94,62.36,61.94,62.34,249000.0,55.4134,55.7892,55.4134,55.7713,249000.0
2013-10-24 12:10:00,62.32,62.41,62.28,62.3,71700.0,55.7534,55.8339,55.7176,55.7355,71700.0
2013-10-24 12:20:00,62.3,62.32,62.09,62.09,64200.0,55.7355,55.7534,55.5476,55.5476,64200.0
2013-10-24 12:30:00,62.1,62.15,61.96,61.98,181200.0,55.5566,55.6013,55.4313,55.4492,181200.0
2013-10-24 12:40:00,61.98,62.21,61.98,62.21,39300.0,55.4492,55.655,55.4492,55.655,39300.0
2013-10-24 12:50:00,62.16,62.23,62.14,62.23,19200.0,55.6103,55.6729,55.5924,55.6729,19200.0
2013-10-24 13:00:00,62.25,62.32,62.23,62.25,39300.0,55.6908,55.7534,55.6729,55.6908,39300.0
2013-10-24 13:10:00,62.28,62.38,62.27,62.32,102300.0,55.7176,55.8071,55.7087,55.7534,102300.0
2013-10-24 13:20:00,62.27,62.38,62.26,62.38,34200.0,55.7087,55.8071,55.6997,55.8071,34200.0
2013-10-24 13:30:00,62.39,62.42,62.28,62.32,65700.0,55.816,55.8429,55.7176,55.7534,65700.0
2013-10-24 13:40:00,62.33,62.36,62.28,62.29,48900.0,55.7624,55.7892,55.7176,55.7266,48900.0
2013-10-24 13:50:00,62.3,62.31,62.16,62.2,25500.0,55.7355,55.7445,55.6103,55.646,25500.0
2013-10-24 14:00:00,62.23,62.26,62.12,62.17,85500.0,55.6729,55.6997,55.5745,55.6192,85500.0
2013-10-24 14:10:00,62.16,62.2,62.15,62.17,66000.0,55.6103,55.646,55.6013,55.6192,66000.0
2013-10-24 14:20:00,62.17,62.26,62.16,62.2,107400.0,55.6192,55.6997,55.6103,55.646,107400.0
2013-10-24 14:30:00,62.22,62.29,62.19,62.23,70800.0,55.6639,55.7266,55.6371,55.6729,70800.0
2013-10-24 14:40:00,62.21,62.3,62.21,62.26,61800.0,55.655,55.7355,55.655,55.6997,61800.0
2013-10-24 14:50:00,62.26,62.28,62.18,62.21,39300.0,55.6997,55.7176,55.6282,55.655,39300.0
2013-10-24 15:00:00,62.2,62.25,62.19,62.25,90600.0,55.646,55.6908,55.6371,55.6908,90600.0
2013-10-24 15:10:00,62.27,62.36,62.25,62.29,65100.0,55.7087,55.7892,55.6908,55.7266,65100.0
2013-10-24 15:20:00,62.31,62.34,62.27,62.33,113700.0,55.7445,55.7713,55.7087,55.7624,113700.0
2013-10-24 15:30:00,62.31,62.33,62.29,62.3,255000.0,55.7445,55.7624,55.7266,55.7355,255000.0
2013-10-24 15:40:00,62.3,62.31,62.11,62.25,253200.0,55.7355,55.7445,55.5655,55.6908,253200.0
2013-10-24 15:50:00,62.26,62.35,62.17,62.32,592200.0,55.6997,55.7802,55.6192,55.7534,592200.0
2013-10-25 09:30:00,63.67,64.34,63.56,64.02,223800.0,56.9612,57.5606,56.8627,57.2743,223800.0
2013-10-25 09:40:00,64.07,64.08,63.33,63.89,145800.0,57.319,57.328,56.657,57.158,145800.0
2013-10-25 09:50:00,63.83,63.91,63.46,63.88,120900.0,57.1043,57.1759,56.7733,57.149,120900.0
2013-10-25 10:00:00,63.85,63.91,63.7,63.8,62100.0,57.1222,57.1759,56.988,57.0775,62100.0
2013-10-25 10:10:00,63.76,63.87,63.53,63.86,111000.0,57.0417,57.1401,56.8359,57.1311,111000.0
2013-10-25 10:20:00,63.83,64.17,63.76,64.07,118500.0,57.1043,57.4085,57.0417,57.319,118500.0
2013-10-25 10:30:00,64.07,64.07,63.83,63.91,33300.0,57.319,57.319,57.1043,57.1759,33300.0
2013-10-25 10:40:00,63.9,63.95,63.76,63.91,64500.0,57.1669,57.2117,57.0417,57.1759,64500.0
2013-10-25 10:50:00,63.92,63.95,63.83,63.92,45600.0,57.1848,57.2117,57.1043,57.1848,45600.0
2013-10-25 11:00:00,63.94,63.95,63.66,63.67,52200.0,57.2027,57.2117,56.9522,56.9612,52200.0
2013-10-25 11:10:00,63.67,63.86,63.67,63.83,47700.0,56.9612,57.1311,56.9612,57.1043,47700.0
2013-10-25 11:20:00,63.83,64.13,63.83,64.13,111300.0,57.1043,57.3727,57.1043,57.3727,111300.0
2013-10-25 11:30:00,64.13,64.23,63.95,63.99,111000.0,57.3727,57.4621,57.2117,57.2474,111000.0
2013-10-25 11:40:00,63.95,64.07,63.84,63.91,188400.0,57.2117,57.319,57.1132,57.1759,188400.0
2013-10-25 11:50:00,63.88,63.96,63.78,63.87,323700.0,57.149,57.2206,57.0596,57.1401,323700.0
2013-10-25 12:00:00,63.87,63.93,63.87,63.9,54000.0,57.1401,57.1938,57.1401,57.1669,54000.0
2013-10-25 12:10:00,63.9,64.3,63.9,64.24,39300.0,57.1669,57.5248,57.1669,57.4711,39300.0
2013-10-25 12:20:00,64.24,64.3,64.19,64.27,27900.0,57.4711,57.5248,57.4264,57.4979,27900.0
2013-10-25 12:30:00,64.28,64.33,64.27,64.31,20400.0,57.5069,57.5516,57.4979,57.5337,20400.0
2013-10-25 12:40:00,64.32,64.33,64.25,64.27,93900.0,57.5427,57.5516,57.48,57.4979,93900.0
2013-10-25 12:50:00,64.28,64.32,64.23,64.32,27600.0,57.5069,57.5427,57.4621,57.5427,27600.0
2013-10-25 13:00:00,64.32,64.5,64.24,64.43,56700.0,57.5427,57.7037,57.4711,57.6411,56700.0
2013-10-25 13:10:00,64.42,64.5,64.35,64.49,33900.0,57.6321,57.7037,57.5695,57.6948,33900.0
2013-10-25 13:20:00,64.45,64.66,64.4,64.61,33600.0,57.659,57.8468,57.6142,57.8021,33600.0
2013-10-25 13:30:00,64.62,64.62,64.16,64.33,38100.0,57.8111,57.8111,57.3995,57.5516,38100.0
2013-10-25 13:40:00,64.33,64.41,64.32,64.4,29700.0,57.5516,57.6232,57.5427,57.6142,29700.0
2013-10-25 13:50:00,64.36,64.39,64.32,64.36,71100.0,57.5785,57.6053,57.5427,57.5785,71100.0
2013-10-25 14:00:00,64.39,64.59,64.34,64.58,33600.0,57.6053,57.7842,57.5606,57.7753,33600.0
2013-10-25 14:10:00,64.57,64.58,64.33,64.36,49200.0,57.7663,57.7753,57.5516,57.5785,49200.0
2013-10-25 14:20:00,64.37,64.37,64.22,64.36,44100.0,57.5874,57.5874,57.4532,57.5785,44100.0
2013-10-25 14:30:00,64.35,64.4,64.34,64.39,46800.0,57.5695,57.6142,57.5606,57.6053,46800.0
2013-10-25 14:40:00,64.39,64.44,64.37,64.41,74400.0,57.6053,57.65,57.5874,57.6232,74400.0
2013-10-25 14:50:00,64.42,64.43,64.33,64.38,38100.0,57.6321,57.6411,57.5516,57.5963,38100.0
2013-10-25 15:00:00,64.38,64.49,64.35,64.47,187800.0,57.5963,57.6948,57.5695,57.6769,187800.0
2013-10-25 15:10:00,64.46,64.52,64.38,64.49,67200.0,57.6679,57.7216,57.5963,57.6948,67200.0
2013-10-25 15:20:00,64.5,64.8,64.48,64.7,114000.0,57.7037,57.9721,57.6858,57.8826,114000.0
2013-10-25 15:30:00,64.68,64.93,64.53,64.89,152400.0,57.8647,58.0884,57.7305,58.0526,152400.0
2013-10-25 15:40:00,64.88,65.0,64.81,64.81,131700.0,58.0437,58.151,57.981,57.981,131700.0
2013-10-25 15:50:00,64.86,65.11,64.75,65.03,288300.0,58.0258,58.2494,57.9274,58.1779,288300.0
2013-10-28 09:30:00,64.86,65.0,64.06,64.17,119100.0,58.0258,58.151,57.3101,57.4085,119100.0
2013-10-28 09:40:00,64.12,64.3,63.92,64.17,48000.0,57.3637,57.5248,57.1848,57.4085,48000.0
2013-10-28 09:50:00,64.19,64.37,64.04,64.27,50400.0,57.4264,57.5874,57.2922,57.4979,50400.0
2013-10-28 10:00:00,64.22,64.56,64.2,64.53,84900.0,57.4532,57.7574,57.4353,57.7305,84900.0
2013-10-28 10:10:00,64.53,64.62,64.49,64.58,72300.0,57.7305,57.8111,57.6948,57.7753,72300.0
2013-10-28 10:20:00,64.59,64.64,64.53,64.57,58200.0,57.7842,57.8289,57.7305,57.7663,58200.0
2013-10-28 10:30:00,64.57,64.57,64.43,64.46,54900.0,57.7663,57.7663,57.6411,57.6679,54900.0
2013-10-28 10:40:00,64.44,64.44,64.27,64.36,28800.0,57.65,57.65,57.4979,57.5785,28800.0
2013-10-28 10:50:00,64.37,64.42,64.31,64.36,44100.0,57.5874,57.6321,57.5337,57.5785,44100.0
2013-10-28 11:00:00,64.37,64.37,64.28,64.33,78300.0,57.5874,57.5874,57.5069,57.5516,78300.0
2013-10-28 11:10:00,64.33,64.42,64.29,64.42,29100.0,57.5516,57.6321,57.5158,57.6321,29100.0
2013-10-28 11:20:00,64.42,64.42,64.29,64.38,38100.0,57.6321,57.6321,57.5158,57.5963,38100.0
2013-10-28 11:30:00,64.35,64.35,64.13,64.23,20400.0,57.5695,57.5695,57.3727,57.4621,20400.0
2013-10-28 11:40:00,64.24,64.3,64.12,64.2,22500.0,57.4711,57.5248,57.3637,57.4353,22500.0
2013-10-28 11:50:00,64.2,64.26,64.16,64.25,33300.0,57.4353,57.489,57.3995,57.48,33300.0
2013-10-28 12:00:00,64.26,64.34,64.24,64.29,27300.0,57.489,57.5606,57.4711,57.5158,27300.0
2013-10-28 12:10:00,64.31,64.4,64.29,64.35,37800.0,57.5337,57.6142,57.5158,57.5695,37800.0
2013-10-28 12:20:00,64.37,64.42,64.32,64.37,52500.0,57.5874,57.6321,57.5427,57.5874,52500.0
2013-10-28 12:30:00,64.38,64.43,64.31,64.39,68700.0,57.5963,57.6411,57.5337,57.6053,68700.0
2013-10-28 12:40:00,64.41,64.5,64.39,64.48,27900.0,57.6232,57.7037,57.6053,57.6858,27900.0
2013-10-28 12:50:00,64.48,64.53,64.45,64.51,27000.0,57.6858,57.7305,57.659,57.7126,27000.0
2013-10-28 13:00:00,64.52,64.58,64.51,64.57,13800.0,57.7216,57.7753,57.7126,57.7663,13800.0
2013-10-28 13:10:00,64.57,64.6,64.54,64.57,12600.0,57.7663,57.7932,57.7395,57.7663,12600.0
2013-10-28 13:20:00,64.57,64.57,64.5,64.51,16200.0,57.7663,57.7663,57.7037,57.7126,16200.0
2013-10-28 13:30:00,64.51,64.51,64.42,64.48,90900.0,57.7126,57.7126,57.6321,57.6858,90900.0
2013-10-28 13:40:00,64.48,64.48,64.4,64.4,32400.0,57.6858,57.6858,57.6142,57.6142,32400.0
2013-10-28 13:50:00,64.41,64.5,64.4,64.43,85200.0,57.6232,57.7037,57.6142,57.6411,85200.0
2013-10-28 14:00:00,64.4,64.5,64.4,64.5,26100.0,57.6142,57.7037,57.6142,57.7037,26100.0
2013-10-28 14:10:00,64.49,64.53,64.44,64.47,18000.0,57.6948,57.7305,57.65,57.6769,18000.0
2013-10-28 14:20:00,64.47,64.54,64.47,64.54,15600.0,57.6769,57.7395,57.6769,57.7395,15600.0
2013-10-28 14:30:00,64.54,64.57,64.52,64.53,24000.0,57.7395,57.7663,57.7216,57.7305,24000.0
2013-10-28 14:40:00,64.53,64.58,64.52,64.54,44100.0,57.7305,57.7753,57.7216,57.7395,44100.0
2013-10-28 14:50:00,64.54,64.55,64.39,64.41,63600.0,57.7395,57.7484,57.6053,57.6232,63600.0
2013-10-28 15:00:00,64.41,64.42,64.23,64.24,36000.0,57.6232,57.6321,57.4621,57.4711,36000.0
2013-10-28 15:10:00,64.24,64.33,64.23,64.31,30600.0,57.4711,57.5516,57.4621,57.5337,30600.0
2013-10-28 15:20:00,64.31,64.37,64.26,64.26,50100.0,57.5337,57.5874,57.489,57.489,50100.0
2013-10-28 15:30:00,64.27,64.28,64.11,64.15,143400.0,57.4979,57.5069,57.3548,57.3906,143400.0
2013-10-28 15:40:00,64.16,64.22,64.01,64.09,192300.0,57.3995,57.4532,57.2653,57.3369,192300.0
2013-10-28 15:50:00,64.08,64.26,64.03,64.26,184200.0,57.328,57.489,57.2832,57.489,184200.0
2013-10-29 09:30:00,64.18,64.28,63.84,64.02,63900.0,57.4174,57.5069,57.1132,57.2743,63900.0
2013-10-29 09:40:00,64.08,64.19,64.02,64.18,26700.0,57.328,57.4264,57.2743,57.4174,26700.0
2013-10-29 09:50:00,64.2,64.36,64.2,64.33,75300.0,57.4353,57.5785,57.4353,57.5516,75300.0
2013-10-29 10:00:00,64.31,64.42,64.23,64.35,48300.0,57.5337,57.6321,57.4621,57.5695,48300.0
2013-10-29 10:10:00,64.34,64.39,64.29,64.35,33600.0,57.5606,57.6053,57.5158,57.5695,33600.0
2013-10-29 10:20:00,64.37,64.44,64.33,64.42,27900.0,57.5874,57.65,57.5516,57.6321,27900.0
2013-10-29 10:30:00,64.45,64.46,64.34,64.38,28800.0,57.659,57.6679,57.5606,57.5963,28800.0
2013-10-29 10:40:00,64.38,64.39,64.34,64.38,19500.0,57.5963,57.6053,57.5606,57.5963,19500.0
2013-10-29 10:50:00,64.35,64.36,64.28,64.3,29400.0,57.5695,57.5785,57.5069,57.5248,29400.0
2013-10-29 11:00:00,64.3,64.35,64.27,64.32,18900.0,57.5248,57.5695,57.4979,57.5427,18900.0
2013-10-29 11:10:00,64.3,64.32,64.16,64.2,22200.0,57.5248,57.5427,57.3995,57.4353,22200.0
2013-10-29 11:20:00,64.21,64.3,64.17,64.3,45900.0,57.4443,57.5248,57.4085,57.5248,45900.0
2013-10-29 11:30:00,64.31,64.34,64.29,64.32,28200.0,57.5337,57.5606,57.5158,57.5427,28200.0
2013-10-29 11:40:00,64.32,64.37,64.32,64.33,15600.0,57.5427,57.5874,57.5427,57.5516,15600.0
2013-10-29 11:50:00,64.34,64.42,64.34,64.38,16200.0,57.5606,57.6321,57.5606,57.5963,16200.0
2013-10-29 12:00:00,64.4,64.66,64.39,64.66,55200.0,57.6142,57.8468,57.6053,57.8468,55200.0
2013-10-29 12:10:00,64.66,64.68,64.63,64.65,11700.0,57.8468,57.8647,57.82,57.8379,11700.0
2013-10-29 12:20:00,64.65,64.75,64.65,64.73,19800.0,57.8379,57.9274,57.8379,57.9095,19800.0
2013-10-29 12:30:00,64.74,64.77,64.71,64.76,15600.0,57.9184,57.9453,57.8916,57.9363,15600.0
2013-10-29 12:40:00,64.74,64.76,64.66,64.71,24600.0,57.9184,57.9363,57.8468,57.8916,24600.0
2013-10-29 12:50:00,64.71,64.72,64.63,64.63,15300.0,57.8916,57.9005,57.82,57.82,15300.0
2013-10-29 13:00:00,64.64,64.67,64.61,64.66,17700.0,57.8289,57.8558,57.8021,57.8468,17700.0
2013-10-29 13:10:00,64.67,64.69,64.63,64.69,31200.0,57.8558,57.8737,57.82,57.8737,31200.0
2013-10-29 13:20:00,64.69,64.69,64.58,64.58,17400.0,57.8737,57.8737,57.7753,57.7753,17400.0
2013-10-29 13:30:00,64.58,64.61,64.57,64.59,15000.0,57.7753,57.8021,57.7663,57.7842,15000.0
2013-10-29 13:40:00,64.55,64.56,64.43,64.46,20100.0,57.7484,57.7574,57.6411,57.6679,20100.0
2013-10-29 13:50:00,64.46,64.47,64.38,64.39,26400.0,57.6679,57.6769,57.5963,57.6053,26400.0
2013-10-29 14:00:00,64.39,64.52,64.39,64.47,39300.0,57.6053,57.7216,57.6053,57.6769,39300.0
2013-10-29 14:10:00,64.46,64.46,64.39,64.42,42000.0,57.6679,57.6679,57.6053,57.6321,42000.0
2013-10-29 14:20:00,64.43,64.52,64.43,64.51,22500.0,57.6411,57.7216,57.6411,57.7126,22500.0
2013-10-29 14:30:00,64.51,64.54,64.47,64.48,23100.0,57.7126,57.7395,57.6769,57.6858,23100.0
2013-10-29 14:40:00,64.5,64.61,64.5,64.6,27900.0,57.7037,57.8021,57.7037,57.7932,27900.0
2013-10-29 14:50:00,64.59,64.65,64.56,64.63,37500.0,57.7842,57.8379,57.7574,57.82,37500.0
2013-10-29 15:00:00,64.62,64.66,64.59,64.66,52500.0,57.8111,57.8468,57.7842,57.8468,52500.0
2013-10-29 15:10:00,64.66,64.79,64.66,64.76,54000.0,57.8468,57.9631,57.8468,57.9363,54000.0
2013-10-29 15:20:00,64.76,64.83,64.7,64.8,60000.0,57.9363,57.9989,57.8826,57.9721,60000.0
2013-10-29 15:30:00,64.78,64.84,64.76,64.82,54000.0,57.9542,58.0079,57.9363,57.99,54000.0
2013-10-29 15:40:00,64.82,64.91,64.78,64.79,80100.0,57.99,58.0705,57.9542,57.9631,80100.0
2013-10-29 15:50:00,64.79,64.82,64.71,64.79,146100.0,57.9631,57.99,57.8916,57.9631,146100.0
2013-10-30 09:30:00,62.0,63.0,61.99,62.96,733200.0,55.4671,56.3618,55.4582,56.326,733200.0
2013-10-30 09:40:00,62.96,63.0,62.47,62.7,512400.0,56.326,56.3618,55.8876,56.0934,512400.0
2013-10-30 09:50:00,62.67,62.79,62.37,62.52,222600.0,56.0665,56.1739,55.7981,55.9323,222600.0
2013-10-30 10:00:00,62.52,62.76,62.51,62.67,205500.0,55.9323,56.147,55.9234,56.0665,205500.0
2013-10-30 10:10:00,62.69,62.84,62.67,62.68,160200.0,56.0844,56.2186,56.0665,56.0755,160200.0
2013-10-30 10:20:00,62.74,62.74,62.43,62.48,110400.0,56.1291,56.1291,55.8518,55.8965,110400.0
2013-10-30 10:30:00,62.6,62.87,62.58,62.77,143700.0,56.0039,56.2455,55.986,56.156,143700.0
2013-10-30 10:40:00,62.79,63.0,62.78,62.91,144000.0,56.1739,56.3618,56.1649,56.2812,144000.0
2013-10-30 10:50:00,62.88,62.96,62.79,62.91,60300.0,56.2544,56.326,56.1739,56.2812,60300.0
2013-10-30 11:00:00,62.91,62.95,62.81,62.94,139200.0,56.2812,56.317,56.1918,56.3081,139200.0
2013-10-30 11:10:00,62.94,62.98,62.78,62.8,148200.0,56.3081,56.3439,56.1649,56.1828,148200.0
2013-10-30 11:20:00,62.83,62.9,62.81,62.83,48600.0,56.2097,56.2723,56.1918,56.2097,48600.0
2013-10-30 11:30:00,62.83,62.95,62.79,62.92,87600.0,56.2097,56.317,56.1739,56.2902,87600.0
2013-10-30 11:40:00,62.92,62.97,62.83,62.84,66000.0,56.2902,56.3349,56.2097,56.2186,66000.0
2013-10-30 11:50:00,62.86,62.93,62.83,62.86,45900.0,56.2365,56.2991,56.2097,56.2365,45900.0
2013-10-30 12:00:00,62.85,62.98,62.83,62.97,101700.0,56.2276,56.3439,56.2097,56.3349,101700.0
2013-10-30 12:10:00,62.96,63.0,62.9,62.93,75300.0,56.326,56.3618,56.2723,56.2991,75300.0
2013-10-30 12:20:00,62.93,63.23,62.93,63.14,147600.0,56.2991,56.5675,56.2991,56.487,147600.0
2013-10-30 12:30:00,63.13,63.15,62.94,62.95,162000.0,56.4781,56.4959,56.3081,56.317,162000.0
2013-10-30 12:40:00,62.98,62.99,62.9,62.97,76500.0,56.3439,56.3528,56.2723,56.3349,76500.0
2013-10-30 12:50:00,62.96,62.98,62.94,62.97,119400.0,56.326,56.3439,56.3081,56.3349,119400.0
2013-10-30 13:00:00,62.98,63.04,62.96,63.0,58800.0,56.3439,56.3975,56.326,56.3618,58800.0
2013-10-30 13:10:00,63.0,63.08,62.99,63.05,55200.0,56.3618,56.4333,56.3528,56.4065,55200.0
2013-10-30 13:20:00,63.03,63.06,62.9,62.92,40200.0,56.3886,56.4154,56.2723,56.2902,40200.0
2013-10-30 13:30:00,62.9,62.99,62.88,62.88,85200.0,56.2723,56.3528,56.2544,56.2544,85200.0
2013-10-30 13:40:00,62.9,62.9,62.74,62.76,53700.0,56.2723,56.2723,56.1291,56.147,53700.0
2013-10-30 13:50:00,62.75,62.75,62.65,62.74,49800.0,56.1381,56.1381,56.0486,56.1291,49800.0
2013-10-30 14:00:00,62.74,62.98,62.67,62.73,58500.0,56.1291,56.3439,56.0665,56.1202,58500.0
2013-10-30 14:10:00,62.77,62.93,62.45,62.5,74700.0,56.156,56.2991,55.8697,55.9144,74700.0
2013-10-30 14:20:00,62.53,62.64,62.36,62.59,54900.0,55.9413,56.0397,55.7892,55.995,54900.0
2013-10-30 14:30:00,62.61,62.7,62.52,62.55,61500.0,56.0128,56.0934,55.9323,55.9592,61500.0
2013-10-30 14:40:00,62.57,62.76,62.51,62.75,81600.0,55.9771,56.147,55.9234,56.1381,81600.0
2013-10-30 14:50:00,62.74,63.01,62.72,63.01,60300.0,56.1291,56.3707,56.1113,56.3707,60300.0
2013-10-30 15:00:00,63.02,63.03,62.87,62.88,69300.0,56.3796,56.3886,56.2455,56.2544,69300.0
2013-10-30 15:10:00,62.87,62.91,62.82,62.84,64800.0,56.2455,56.2812,56.2007,56.2186,64800.0
2013-10-30 15:20:00,62.86,62.93,62.85,62.9,79800.0,56.2365,56.2991,56.2276,56.2723,79800.0
2013-10-30 15:30:00,62.9,62.93,62.79,62.82,67200.0,56.2723,56.2991,56.1739,56.2007,67200.0
2013-10-30 15:40:00,62.82,62.95,62.77,62.89,91800.0,56.2007,56.317,56.156,56.2633,91800.0
2013-10-30 15:50:00,62.89,62.98,62.79,62.83,168000.0,56.2633,56.3439,56.1739,56.2097,168000.0
2013-10-31 09:30:00,62.82,62.89,62.56,62.89,57000.0,56.2007,56.2633,55.9681,56.2633,57000.0
2013-10-31 09:40:00,62.96,63.0,62.73,62.85,32100.0,56.326,56.3618,56.1202,56.2276,32100.0
2013-10-31 09:50:00,62.83,62.89,62.44,62.51,37800.0,56.2097,56.2633,55.8608,55.9234,37800.0
2013-10-31 10:00:00,62.51,62.55,62.37,62.46,48300.0,55.9234,55.9592,55.7981,55.8787,48300.0
2013-10-31 10:10:00,62.5,62.57,62.24,62.3,104700.0,55.9144,55.9771,55.6818,55.7355,104700.0
2013-10-31 10:20:00,62.29,62.4,62.17,62.25,48000.0,55.7266,55.825,55.6192,55.6908,48000.0
2013-10-31 10:30:00,62.26,62.36,62.02,62.02,83400.0,55.6997,55.7892,55.485,55.485,83400.0
2013-10-31 10:40:00,62.11,62.15,61.78,62.11,158700.0,55.5655,55.6013,55.2703,55.5655,158700.0
2013-10-31 10:50:00,62.13,62.15,62.0,62.02,61800.0,55.5834,55.6013,55.4671,55.485,61800.0
2013-10-31 11:00:00,62.01,62.08,61.96,61.97,59400.0,55.4761,55.5387,55.4313,55.4403,59400.0
2013-10-31 11:10:00,61.99,62.09,61.95,61.99,36600.0,55.4582,55.5476,55.4224,55.4582,36600.0
2013-10-31 11:20:00,61.97,62.13,61.96,62.1,35700.0,55.4403,55.5834,55.4313,55.5566,35700.0
2013-10-31 11:30:00,62.14,62.29,62.04,62.28,53400.0,55.5924,55.7266,55.5029,55.7176,53400.0
2013-10-31 11:40:00,62.33,62.33,62.14,62.15,25800.0,55.7624,55.7624,55.5924,55.6013,25800.0
2013-10-31 11:50:00,62.19,62.2,62.14,62.17,24300.0,55.6371,55.646,55.5924,55.6192,24300.0
2013-10-31 12:00:00,62.18,62.28,62.18,62.26,27900.0,55.6282,55.7176,55.6282,55.6997,27900.0
2013-10-31 12:10:00,62.26,62.42,62.24,62.39,35400.0,55.6997,55.8429,55.6818,55.816,35400.0
2013-10-31 12:20:00,62.39,62.53,62.39,62.5,22500.0,55.816,55.9413,55.816,55.9144,22500.0
2013-10-31 12:30:00,62.5,62.57,62.46,62.57,9900.0,55.9144,55.9771,55.8787,55.9771,9900.0
2013-10-31 12:40:00,62.56,62.68,62.54,62.6,39600.0,55.9681,56.0755,55.9502,56.0039,39600.0
2013-10-31 12:50:00,62.6,62.64,62.56,62.57,8700.0,56.0039,56.0397,55.9681,55.9771,8700.0
2013-10-31 13:00:00,62.55,62.61,62.52,62.55,49200.0,55.9592,56.0128,55.9323,55.9592,49200.0
2013-10-31 13:10:00,62.55,62.6,62.49,62.57,30600.0,55.9592,56.0039,55.9055,55.9771,30600.0
2013-10-31 13:20:00,62.58,62.61,62.58,62.59,17100.0,55.986,56.0128,55.986,55.995,17100.0
2013-10-31 13:30:00,62.6,62.61,62.51,62.53,64200.0,56.0039,56.0128,55.9234,55.9413,64200.0
2013-10-31 13:40:00,62.52,62.54,62.48,62.49,52200.0,55.9323,55.9502,55.8965,55.9055,52200.0
2013-10-31 13:50:00,62.5,62.5,62.34,62.42,33300.0,55.9144,55.9144,55.7713,55.8429,33300.0
2013-10-31 14:00:00,62.4,62.46,62.37,62.38,19200.0,55.825,55.8787,55.7981,55.8071,19200.0
2013-10-31 14:10:00,62.39,62.47,62.37,62.47,53100.0,55.816,55.8876,55.7981,55.8876,53100.0
2013-10-31 14:20:00,62.47,62.48,62.39,62.44,26100.0,55.8876,55.8965,55.816,55.8608,26100.0
2013-10-31 14:30:00,62.43,62.47,62.35,62.4,28500.0,55.8518,55.8876,55.7802,55.825,28500.0
2013-10-31 14:40:00,62.44,62.45,62.28,62.37,51900.0,55.8608,55.8697,55.7176,55.7981,51900.0
2013-10-31 14:50:00,62.37,62.55,62.37,62.45,158400.0,55.7981,55.9592,55.7981,55.8697,158400.0
2013-10-31 15:00:00,62.47,62.63,62.43,62.63,91200.0,55.8876,56.0307,55.8518,56.0307,91200.0
2013-10-31 15:10:00,62.65,62.95,62.65,62.9,87000.0,56.0486,56.317,56.0486,56.2723,87000.0
2013-10-31 15:20:00,62.91,62.96,62.8,62.83,68400.0,56.2812,56.326,56.1828,56.2097,68400.0
2013-10-31 15:30:00,62.84,62.86,62.74,62.75,40500.0,56.2186,56.2365,56.1291,56.1381,40500.0
2013-10-31 15:40:00,62.74,62.76,62.65,62.68,75900.0,56.1291,56.147,56.0486,56.0755,75900.0
2013-10-31 15:50:00,62.68,62.76,62.66,62.67,134100.0,56.0755,56.147,56.0576,56.0665,134100.0
2013-11-01 09:30:00,62.94,63.03,62.55,62.69,118500.0,56.3081,56.3886,55.9592,56.0844,118500.0
2013-11-01 09:40:00,62.69,62.81,62.54,62.54,65700.0,56.0844,56.1918,55.9502,55.9502,65700.0
2013-11-01 09:50:00,62.51,62.66,62.46,62.46,75000.0,55.9234,56.0576,55.8787,55.8787,75000.0
2013-11-01 10:00:00,62.52,62.52,62.22,62.31,123900.0,55.9323,55.9323,55.6639,55.7445,123900.0
2013-11-01 10:10:00,62.33,62.44,62.16,62.22,54600.0,55.7624,55.8608,55.6103,55.6639,54600.0
2013-11-01 10:20:00,62.23,62.34,62.22,62.24,33000.0,55.6729,55.7713,55.6639,55.6818,33000.0
2013-11-01 10:30:00,62.22,62.38,62.19,62.29,46800.0,55.6639,55.8071,55.6371,55.7266,46800.0
2013-11-01 10:40:00,62.27,62.42,62.27,62.42,22500.0,55.7087,55.8429,55.7087,55.8429,22500.0
2013-11-01 10:50:00,62.45,62.5,62.42,62.42,20100.0,55.8697,55.9144,55.8429,55.8429,20100.0
2013-11-01 11:00:00,62.42,62.42,61.78,61.84,129300.0,55.8429,55.8429,55.2703,55.324,129300.0
2013-11-01 11:10:00,61.83,62.0,61.66,61.66,166800.0,55.315,55.4671,55.1629,55.1629,166800.0
2013-11-01 11:20:00,61.69,61.73,61.59,61.59,135600.0,55.1898,55.2256,55.1003,55.1003,135600.0
2013-11-01 11:30:00,61.58,61.68,61.46,61.59,58200.0,55.0914,55.1808,54.984,55.1003,58200.0
2013-11-01 11:40:00,61.63,61.65,61.54,61.62,24000.0,55.1361,55.154,55.0556,55.1272,24000.0
2013-11-01 11:50:00,61.63,61.72,61.57,61.64,59700.0,55.1361,55.2166,55.0824,55.1451,59700.0
2013-11-01 12:00:00,61.65,61.82,61.65,61.73,11400.0,55.154,55.3061,55.154,55.2256,11400.0
2013-11-01 12:10:00,61.73,61.77,61.65,61.68,40800.0,55.2256,55.2614,55.154,55.1808,40800.0
2013-11-01 12:20:00,61.7,61.82,61.69,61.79,77700.0,55.1987,55.3061,55.1898,55.2792,77700.0
2013-11-01 12:30:00,61.79,61.81,61.74,61.76,51600.0,55.2792,55.2971,55.2345,55.2524,51600.0
2013-11-01 12:40:00,61.75,61.76,61.67,61.72,53700.0,55.2435,55.2524,55.1719,55.2166,53700.0
2013-11-01 12:50:00,61.69,61.75,61.69,61.73,26400.0,55.1898,55.2435,55.1898,55.2256,26400.0
2013-11-01 13:00:00,61.75,61.83,61.74,61.78,31500.0,55.2435,55.315,55.2345,55.2703,31500.0
2013-11-01 13:10:00,61.79,61.85,61.78,61.8,23700.0,55.2792,55.3329,55.2703,55.2882,23700.0
2013-11-01 13:20:00,61.8,61.86,61.76,61.76,76800.0,55.2882,55.3419,55.2524,55.2524,76800.0
2013-11-01 13:30:00,61.75,61.81,61.67,61.79,42600.0,55.2435,55.2971,55.1719,55.2792,42600.0
2013-11-01 13:40:00,61.78,61.78,61.67,61.76,47100.0,55.2703,55.2703,55.1719,55.2524,47100.0
2013-11-01 13:50:00,61.78,61.78,61.62,61.63,34800.0,55.2703,55.2703,55.1272,55.1361,34800.0
2013-11-01 14:00:00,61.65,61.75,61.63,61.72,17700.0,55.154,55.2435,55.1361,55.2166,17700.0
2013-11-01 14:10:00,61.7,61.75,61.64,61.73,31800.0,55.1987,55.2435,55.1451,55.2256,31800.0
2013-11-01 14:20:00,61.72,61.72,61.61,61.7,46800.0,55.2166,55.2166,55.1182,55.1987,46800.0
2013-11-01 14:30:00,61.68,61.73,61.62,61.73,52200.0,55.1808,55.2256,55.1272,55.2256,52200.0
2013-11-01 14:40:00,61.75,61.84,61.73,61.78,55500.0,55.2435,55.324,55.2256,55.2703,55500.0
2013-11-01 14:50:00,61.77,61.8,61.72,61.72,30600.0,55.2614,55.2882,55.2166,55.2166,30600.0
2013-11-01 15:00:00,61.72,61.85,61.72,61.8,27000.0,55.2166,55.3329,55.2166,55.2882,27000.0
2013-11-01 15:10:00,61.79,61.87,61.77,61.77,46200.0,55.2792,55.3508,55.2614,55.2614,46200.0
2013-11-01 15:20:00,61.77,61.78,61.66,61.7,48300.0,55.2614,55.2703,55.1629,55.1987,48300.0
2013-11-01 15:30:00,61.7,61.76,61.68,61.69,113700.0,55.1987,55.2524,55.1808,55.1898,113700.0
2013-11-01 15:40:00,61.7,61.75,61.54,61.56,147600.0,55.1987,55.2435,55.0556,55.0735,147600.0
2013-11-01 15:50:00,61.56,61.65,61.54,61.56,236100.0,55.0735,55.154,55.0556,55.0735,236100.0
2013-11-04 09:30:00,61.67,62.04,61.67,61.85,57300.0,55.1719,55.5029,55.1719,55.3329,57300.0
2013-11-04 09:40:00,61.88,61.97,61.57,61.73,23100.0,55.3598,55.4403,55.0824,55.2256,23100.0
2013-11-04 09:50:00,61.7,61.78,61.56,61.66,42900.0,55.1987,55.2703,55.0735,55.1629,42900.0
2013-11-04 10:00:00,61.62,61.8,61.62,61.79,18600.0,55.1272,55.2882,55.1272,55.2792,18600.0
2013-11-04 10:10:00,61.8,61.91,61.8,61.91,14700.0,55.2882,55.3866,55.2882,55.3866,14700.0
2013-11-04 10:20:00,61.91,61.95,61.83,61.85,18600.0,55.3866,55.4224,55.315,55.3329,18600.0
2013-11-04 10:30:00,61.85,61.94,61.84,61.93,16200.0,55.3329,55.4134,55.324,55.4045,16200.0
2013-11-04 10:40:00,61.93,62.04,61.91,62.02,18900.0,55.4045,55.5029,55.3866,55.485,18900.0
2013-11-04 10:50:00,62.03,62.07,61.97,62.01,29100.0,55.494,55.5297,55.4403,55.4761,29100.0
2013-11-04 11:00:00,61.97,62.11,61.96,62.05,37200.0,55.4403,55.5655,55.4313,55.5119,37200.0
2013-11-04 11:10:00,62.05,62.18,62.03,62.16,31500.0,55.5119,55.6282,55.494,55.6103,31500.0
2013-11-04 11:20:00,62.15,62.21,62.09,62.18,24600.0,55.6013,55.655,55.5476,55.6282,24600.0
2013-11-04 11:30:00,62.21,62.28,62.17,62.23,41700.0,55.655,55.7176,55.6192,55.6729,41700.0
2013-11-04 11:40:00,62.25,62.27,62.2,62.22,22800.0,55.6908,55.7087,55.646,55.6639,22800.0
2013-11-04 11:50:00,62.23,62.26,62.17,62.21,24600.0,55.6729,55.6997,55.6192,55.655,24600.0
2013-11-04 12:00:00,62.19,62.2,62.03,62.06,28800.0,55.6371,55.646,55.494,55.5208,28800.0
2013-11-04 12:10:00,62.05,62.09,61.98,62.06,62100.0,55.5119,55.5476,55.4492,55.5208,62100.0
2013-11-04 12:20:00,62.05,62.06,62.0,62.04,20700.0,55.5119,55.5208,55.4671,55.5029,20700.0
2013-11-04 12:30:00,62.04,62.14,62.03,62.14,16500.0,55.5029,55.5924,55.494,55.5924,16500.0
2013-11-04 12:40:00,62.16,62.18,62.02,62.06,21000.0,55.6103,55.6282,55.485,55.5208,21000.0
2013-11-04 12:50:00,62.04,62.04,61.91,61.93,43500.0,55.5029,55.5029,55.3866,55.4045,43500.0
2013-11-04 13:00:00,61.91,62.04,61.88,62.0,47100.0,55.3866,55.5029,55.3598,55.4671,47100.0
2013-11-04 13:10:00,61.98,62.02,61.97,62.01,22200.0,55.4492,55.485,55.4403,55.4761,22200.0
2013-11-04 13:20:00,62.01,62.06,61.98,62.02,37500.0,55.4761,55.5208,55.4492,55.485,37500.0
2013-11-04 13:30:00,62.01,62.02,61.95,61.97,27300.0,55.4761,55.485,55.4224,55.4403,27300.0
2013-11-04 13:40:00,61.98,61.99,61.84,61.91,32700.0,55.4492,55.4582,55.324,55.3866,32700.0
2013-11-04 13:50:00,61.91,61.95,61.9,61.95,19800.0,55.3866,55.4224,55.3777,55.4224,19800.0
2013-11-04 14:00:00,61.93,62.08,61.93,62.08,27600.0,55.4045,55.5387,55.4045,55.5387,27600.0
2013-11-04 14:10:00,62.09,62.11,62.05,62.06,30000.0,55.5476,55.5655,55.5119,55.5208,30000.0
2013-11-04 14:20:00,62.07,62.08,62.03,62.04,31200.0,55.5297,55.5387,55.494,55.5029,31200.0
2013-11-04 14:30:00,62.05,62.07,62.0,62.02,61200.0,55.5119,55.5297,55.4671,55.485,61200.0
2013-11-04 14:40:00,62.02,62.03,61.84,61.87,75900.0,55.485,55.494,55.324,55.3508,75900.0
2013-11-04 14:50:00,61.84,61.91,61.77,61.81,86700.0,55.324,55.3866,55.2614,55.2971,86700.0
2013-11-04 15:00:00,61.81,61.93,61.81,61.88,66000.0,55.2971,55.4045,55.2971,55.3598,66000.0
2013-11-04 15:10:00,61.87,61.94,61.87,61.93,60900.0,55.3508,55.4134,55.3508,55.4045,60900.0
2013-11-04 15:20:00,61.94,61.98,61.9,61.97,78900.0,55.4134,55.4492,55.3777,55.4403,78900.0
2013-11-04 15:30:00,61.97,61.98,61.88,61.95,76200.0,55.4403,55.4492,55.3598,55.4224,76200.0
2013-11-04 15:40:00,61.95,61.95,61.84,61.86,125700.0,55.4224,55.4224,55.324,55.3419,125700.0
2013-11-04 15:50:00,61.85,62.04,61.84,61.99,163500.0,55.3329,55.5029,55.324,55.4582,163500.0
2013-11-05 09:30:00,61.97,62.01,61.36,61.49,68400.0,55.4403,55.4761,54.8946,55.0109,68400.0
2013-11-05 09:40:00,61.51,61.6,61.4,61.47,61500.0,55.0288,55.1093,54.9303,54.993,61500.0
2013-11-05 09:50:00,61.5,61.52,61.37,61.45,59100.0,55.0198,55.0377,54.9035,54.9751,59100.0
2013-11-05 10:00:00,61.45,61.45,61.34,61.41,28500.0,54.9751,54.9751,54.8767,54.9393,28500.0
2013-11-05 10:10:00,61.42,61.45,61.28,61.31,19500.0,54.9482,54.9751,54.823,54.8498,19500.0
2013-11-05 10:20:00,61.3,61.36,61.18,61.35,43500.0,54.8409,54.8946,54.7335,54.8856,43500.0
2013-11-05 10:30:00,61.3,61.4,61.3,61.34,31200.0,54.8409,54.9303,54.8409,54.8767,31200.0
2013-11-05 10:40:00,61.36,61.44,61.33,61.33,20400.0,54.8946,54.9661,54.8677,54.8677,20400.0
2013-11-05 10:50:00,61.33,61.51,61.32,61.47,53400.0,54.8677,55.0288,54.8588,54.993,53400.0
2013-11-05 11:00:00,61.49,61.56,61.47,61.52,12900.0,55.0109,55.0735,54.993,55.0377,12900.0
2013-11-05 11:10:00,61.52,61.55,61.43,61.44,97200.0,55.0377,55.0645,54.9572,54.9661,97200.0
2013-11-05 11:20:00,61.43,61.45,61.29,61.31,40200.0,54.9572,54.9751,54.8319,54.8498,40200.0
2013-11-05 11:30:00,61.32,61.44,61.32,61.44,23400.0,54.8588,54.9661,54.8588,54.9661,23400.0
2013-11-05 11:40:00,61.42,61.51,61.4,61.47,25500.0,54.9482,55.0288,54.9303,54.993,25500.0
2013-11-05 11:50:00,61.45,61.56,61.38,61.54,41700.0,54.9751,55.0735,54.9125,55.0556,41700.0
2013-11-05 12:00:00,61.52,61.63,61.51,61.61,20100.0,55.0377,55.1361,55.0288,55.1182,20100.0
2013-11-05 12:10:00,61.62,61.7,61.62,61.7,18300.0,55.1272,55.1987,55.1272,55.1987,18300.0
2013-11-05 12:20:00,61.71,61.79,61.7,61.73,25800.0,55.2077,55.2792,55.1987,55.2256,25800.0
2013-11-05 12:30:00,61.72,61.72,61.64,61.7,23100.0,55.2166,55.2166,55.1451,55.1987,23100.0
2013-11-05 12:40:00,61.7,61.7,61.62,61.66,30300.0,55.1987,55.1987,55.1272,55.1629,30300.0
2013-11-05 12:50:00,61.66,61.71,61.66,61.68,17400.0,55.1629,55.2077,55.1629,55.1808,17400.0
2013-11-05 13:00:00,61.7,61.78,61.69,61.69,24600.0,55.1987,55.2703,55.1898,55.1898,24600.0
2013-11-05 13:10:00,61.71,61.74,61.71,61.73,13500.0,55.2077,55.2345,55.2077,55.2256,13500.0
2013-11-05 13:20:00,61.74,61.74,61.7,61.72,14400.0,55.2345,55.2345,55.1987,55.2166,14400.0
2013-11-05 13:30:00,61.75,61.78,61.71,61.71,21900.0,55.2435,55.2703,55.2077,55.2077,21900.0
2013-11-05 13:40:00,61.71,61.74,61.64,61.65,39300.0,55.2077,55.2345,55.1451,55.154,39300.0
2013-11-05 13:50:00,61.66,61.66,61.62,61.63,18300.0,55.1629,55.1629,55.1272,55.1361,18300.0
2013-11-05 14:00:00,61.66,61.68,61.52,61.52,104700.0,55.1629,55.1808,55.0377,55.0377,104700.0
2013-11-05 14:10:00,61.52,61.58,61.52,61.55,33300.0,55.0377,55.0914,55.0377,55.0645,33300.0
2013-11-05 14:20:00,61.55,61.68,61.55,61.6,18000.0,55.0645,55.1808,55.0645,55.1093,18000.0
2013-11-05 14:30:00,61.6,61.67,61.6,61.61,21900.0,55.1093,55.1719,55.1093,55.1182,21900.0
2013-11-05 14:40:00,61.59,61.64,61.55,61.55,33600.0,55.1003,55.1451,55.0645,55.0645,33600.0
2013-11-05 14:50:00,61.55,61.57,61.44,61.57,22200.0,55.0645,55.0824,54.9661,55.0824,22200.0
2013-11-05 15:00:00,61.59,61.72,61.59,61.7,32100.0,55.1003,55.2166,55.1003,55.1987,32100.0
2013-11-05 15:10:00,61.69,61.69,61.65,61.67,31800.0,55.1898,55.1898,55.154,55.1719,31800.0
2013-11-05 15:20:00,61.67,61.67,61.56,61.6,31800.0,55.1719,55.1719,55.0735,55.1093,31800.0
2013-11-05 15:30:00,61.59,61.64,61.59,61.64,41400.0,55.1003,55.1451,55.1003,55.1451,41400.0
2013-11-05 15:40:00,61.64,61.68,61.55,61.59,56700.0,55.1451,55.1808,55.0645,55.1003,56700.0
2013-11-05 15:50:00,61.6,61.68,61.52,61.52,133200.0,55.1093,55.1808,55.0377,55.0377,133200.0
2013-11-06 09:30:00,62.06,62.1,61.67,61.81,57900.0,55.5208,55.5566,55.1719,55.2971,57900.0
2013-11-06 09:40:00,61.75,62.0,61.75,61.96,41100.0,55.2435,55.4671,55.2435,55.4313,41100.0
2013-11-06 09:50:00,62.05,62.22,61.99,62.14,26100.0,55.5119,55.6639,55.4582,55.5924,26100.0
2013-11-06 10:00:00,62.12,62.12,61.94,61.96,36600.0,55.5745,55.5745,55.4134,55.4313,36600.0
2013-11-06 10:10:00,61.97,62.03,61.85,61.86,45900.0,55.4403,55.494,55.3329,55.3419,45900.0
2013-11-06 10:20:00,61.85,61.9,61.74,61.74,20400.0,55.3329,55.3777,55.2345,55.2345,20400.0
2013-11-06 10:30:00,61.74,61.89,61.66,61.89,31800.0,55.2345,55.3687,55.1629,55.3687,31800.0
2013-11-06 10:40:00,61.87,61.95,61.83,61.92,46200.0,55.3508,55.4224,55.315,55.3956,46200.0
2013-11-06 10:50:00,61.92,61.92,61.72,61.72,42900.0,55.3956,55.3956,55.2166,55.2166,42900.0
2013-11-06 11:00:00,61.7,61.71,61.56,61.7,29700.0,55.1987,55.2077,55.0735,55.1987,29700.0
2013-11-06 11:10:00,61.69,61.8,61.69,61.8,37200.0,55.1898,55.2882,55.1898,55.2882,37200.0
2013-11-06 11:20:00,61.81,61.87,61.81,61.86,10800.0,55.2971,55.3508,55.2971,55.3419,10800.0
2013-11-06 11:30:00,61.88,61.91,61.81,61.82,37200.0,55.3598,55.3866,55.2971,55.3061,37200.0
2013-11-06 11:40:00,61.81,61.86,61.8,61.83,50700.0,55.2971,55.3419,55.2882,55.315,50700.0
2013-11-06 11:50:00,61.84,61.9,61.83,61.88,7800.0,55.324,55.3777,55.315,55.3598,7800.0
2013-11-06 12:00:00,61.89,61.93,61.8,61.83,14700.0,55.3687,55.4045,55.2882,55.315,14700.0
2013-11-06 12:10:00,61.83,61.83,61.71,61.72,3300.0,55.315,55.315,55.2077,55.2166,3300.0
2013-11-06 12:20:00,61.74,61.85,61.73,61.83,28500.0,55.2345,55.3329,55.2256,55.315,28500.0
2013-11-06 12:30:00,61.83,61.92,61.83,61.92,12600.0,55.315,55.3956,55.315,55.3956,12600.0
2013-11-06 12:40:00,61.92,62.02,61.92,62.01,16500.0,55.3956,55.485,55.3956,55.4761,16500.0
2013-11-06 12:50:00,62.03,62.05,61.98,61.98,5700.0,55.494,55.5119,55.4492,55.4492,5700.0
2013-11-06 13:00:00,61.96,61.99,61.96,61.97,8100.0,55.4313,55.4582,55.4313,55.4403,8100.0
2013-11-06 13:10:00,61.99,62.04,61.98,61.98,12300.0,55.4582,55.5029,55.4492,55.4492,12300.0
2013-11-06 13:20:00,61.99,62.03,61.98,62.03,21600.0,55.4582,55.494,55.4492,55.494,21600.0
2013-11-06 13:30:00,62.06,62.06,62.01,62.01,11700.0,55.5208,55.5208,55.4761,55.4761,11700.0
2013-11-06 13:40:00,62.0,62.01,61.87,61.88,30000.0,55.4671,55.4761,55.3508,55.3598,30000.0
2013-11-06 13:50:00,61.89,61.95,61.87,61.92,27600.0,55.3687,55.4224,55.3508,55.3956,27600.0
2013-11-06 14:00:00,61.93,61.97,61.88,61.88,14700.0,55.4045,55.4403,55.3598,55.3598,14700.0
2013-11-06 14:10:00,61.9,61.93,61.88,61.91,8100.0,55.3777,55.4045,55.3598,55.3866,8100.0
2013-11-06 14:20:00,61.91,61.93,61.9,61.92,10200.0,55.3866,55.4045,55.3777,55.3956,10200.0
2013-11-06 14:30:00,61.92,61.93,61.85,61.89,20700.0,55.3956,55.4045,55.3329,55.3687,20700.0
2013-11-06 14:40:00,61.89,61.9,61.86,61.87,10800.0,55.3687,55.3777,55.3419,55.3508,10800.0
2013-11-06 14:50:00,61.88,61.88,61.83,61.86,9600.0,55.3598,55.3598,55.315,55.3419,9600.0
2013-11-06 15:00:00,61.86,61.91,61.82,61.86,24600.0,55.3419,55.3866,55.3061,55.3419,24600.0
2013-11-06 15:10:00,61.88,61.88,61.81,61.86,22800.0,55.3598,55.3598,55.2971,55.3419,22800.0
2013-11-06 15:20:00,61.87,61.92,61.83,61.86,35100.0,55.3508,55.3956,55.315,55.3419,35100.0
2013-11-06 15:30:00,61.87,61.88,61.79,61.84,35400.0,55.3508,55.3598,55.2792,55.324,35400.0
2013-11-06 15:40:00,61.87,61.9,61.83,61.85,35100.0,55.3508,55.3777,55.315,55.3329,35100.0
2013-11-06 15:50:00,61.85,61.9,61.8,61.85,96600.0,55.3329,55.3777,55.2882,55.3329,96600.0
2013-11-07 09:30:00,61.77,61.94,61.62,61.86,28200.0,55.2614,55.4134,55.1272,55.3419,28200.0
2013-11-07 09:40:00,61.95,62.07,61.88,61.88,33900.0,55.4224,55.5297,55.3598,55.3598,33900.0
2013-11-07 09:50:00,61.89,61.9,61.71,61.78,15600.0,55.3687,55.3777,55.2077,55.2703,15600.0
2013-11-07 10:00:00,61.78,61.79,61.62,61.62,19800.0,55.2703,55.2792,55.1272,55.1272,19800.0
2013-11-07 10:10:00,61.61,61.68,61.46,61.46,14400.0,55.1182,55.1808,54.984,54.984,14400.0
2013-11-07 10:20:00,61.44,61.56,61.36,61.36,58800.0,54.9661,55.0735,54.8946,54.8946,58800.0
2013-11-07 10:30:00,61.34,61.4,61.18,61.26,31800.0,54.8767,54.9303,54.7335,54.8051,31800.0
2013-11-07 10:40:00,61.25,61.32,61.19,61.25,27600.0,54.7961,54.8588,54.7425,54.7961,27600.0
2013-11-07 10:50:00,61.28,61.37,61.21,61.26,19200.0,54.823,54.9035,54.7604,54.8051,19200.0
2013-11-07 11:00:00,61.23,61.28,61.11,61.19,39300.0,54.7783,54.823,54.6709,54.7425,39300.0
2013-11-07 11:10:00,61.17,61.25,60.98,61.0,43200.0,54.7246,54.7961,54.5546,54.5725,43200.0
2013-11-07 11:20:00,60.97,61.07,60.9,61.03,44100.0,54.5457,54.6351,54.483,54.5993,44100.0
2013-11-07 11:30:00,61.0,61.18,61.0,61.12,18900.0,54.5725,54.7335,54.5725,54.6798,18900.0
2013-11-07 11:40:00,61.12,61.2,61.12,61.17,26400.0,54.6798,54.7514,54.6798,54.7246,26400.0
2013-11-07 11:50:00,61.19,61.29,61.19,61.19,12600.0,54.7425,54.8319,54.7425,54.7425,12600.0
2013-11-07 12:00:00,61.25,61.32,61.18,61.24,17100.0,54.7961,54.8588,54.7335,54.7872,17100.0
2013-11-07 12:10:00,61.25,61.32,61.25,61.26,9600.0,54.7961,54.8588,54.7961,54.8051,9600.0
2013-11-07 12:20:00,61.24,61.28,61.17,61.17,23100.0,54.7872,54.823,54.7246,54.7246,23100.0
2013-11-07 12:30:00,61.17,61.18,61.1,61.12,17700.0,54.7246,54.7335,54.662,54.6798,17700.0
2013-11-07 12:40:00,61.13,61.16,61.09,61.09,25200.0,54.6888,54.7156,54.653,54.653,25200.0
2013-11-07 12:50:00,61.09,61.09,60.92,60.95,35400.0,54.653,54.653,54.5009,54.5278,35400.0
2013-11-07 13:00:00,60.96,60.99,60.84,60.84,14400.0,54.5367,54.5635,54.4294,54.4294,14400.0
2013-11-07 13:10:00,60.84,60.85,60.75,60.82,42900.0,54.4294,54.4383,54.3488,54.4115,42900.0
2013-11-07 13:20:00,60.76,60.82,60.55,60.55,72300.0,54.3578,54.4115,54.1699,54.1699,72300.0
2013-11-07 13:30:00,60.54,60.67,60.54,60.67,46200.0,54.161,54.2773,54.161,54.2773,46200.0
2013-11-07 13:40:00,60.66,60.66,60.41,60.41,25800.0,54.2683,54.2683,54.0447,54.0447,25800.0
2013-11-07 13:50:00,60.45,60.47,60.32,60.35,101700.0,54.0804,54.0983,53.9641,53.991,101700.0
2013-11-07 14:00:00,60.36,60.38,60.2,60.28,56400.0,53.9999,54.0178,53.8568,53.9284,56400.0
2013-11-07 14:10:00,60.29,60.38,60.15,60.37,58800.0,53.9373,54.0178,53.8121,54.0089,58800.0
2013-11-07 14:20:00,60.38,60.47,60.34,60.42,34200.0,54.0178,54.0983,53.982,54.0536,34200.0
2013-11-07 14:30:00,60.41,60.41,60.31,60.38,33900.0,54.0447,54.0447,53.9552,54.0178,33900.0
2013-11-07 14:40:00,60.39,60.52,60.38,60.47,38400.0,54.0268,54.1431,54.0178,54.0983,38400.0
2013-11-07 14:50:00,60.49,60.6,60.43,60.6,35700.0,54.1162,54.2146,54.0626,54.2146,35700.0
2013-11-07 15:00:00,60.6,60.64,60.56,60.58,62700.0,54.2146,54.2504,54.1789,54.1967,62700.0
2013-11-07 15:10:00,60.58,60.64,60.55,60.59,30000.0,54.1967,54.2504,54.1699,54.2057,30000.0
2013-11-07 15:20:00,60.59,60.68,60.51,60.54,41400.0,54.2057,54.2862,54.1341,54.161,41400.0
2013-11-07 15:30:00,60.5,60.55,60.42,60.54,49500.0,54.1252,54.1699,54.0536,54.161,49500.0
2013-11-07 15:40:00,60.52,60.52,60.35,60.39,69300.0,54.1431,54.1431,53.991,54.0268,69300.0
2013-11-07 15:50:00,60.38,60.43,60.28,60.37,266700.0,54.0178,54.0626,53.9284,54.0089,266700.0
2013-11-08 09:30:00,60.45,60.97,60.45,60.81,63000.0,54.0804,54.5457,54.0804,54.4025,63000.0
2013-11-08 09:40:00,60.81,61.0,60.77,60.9,63600.0,54.4025,54.5725,54.3667,54.483,63600.0
2013-11-08 09:50:00,60.9,60.94,60.35,60.42,57900.0,54.483,54.5188,53.991,54.0536,57900.0
2013-11-08 10:00:00,60.44,60.61,60.37,60.57,76800.0,54.0715,54.2236,54.0089,54.1878,76800.0
2013-11-08 10:10:00,60.57,60.91,60.55,60.91,55200.0,54.1878,54.492,54.1699,54.492,55200.0
2013-11-08 10:20:00,60.85,60.98,60.77,60.84,51300.0,54.4383,54.5546,54.3667,54.4294,51300.0
2013-11-08 10:30:00,60.86,61.03,60.85,60.99,27600.0,54.4472,54.5993,54.4383,54.5635,27600.0
2013-11-08 10:40:00,60.98,61.19,60.95,61.16,73500.0,54.5546,54.7425,54.5278,54.7156,73500.0
2013-11-08 10:50:00,61.16,61.18,60.99,61.15,80100.0,54.7156,54.7335,54.5635,54.7067,80100.0
2013-11-08 11:00:00,61.18,61.19,60.98,61.04,78900.0,54.7335,54.7425,54.5546,54.6083,78900.0
2013-11-08 11:10:00,61.07,61.2,61.06,61.14,31500.0,54.6351,54.7514,54.6262,54.6977,31500.0
2013-11-08 11:20:00,61.16,61.25,61.1,61.25,51600.0,54.7156,54.7961,54.662,54.7961,51600.0
2013-11-08 11:30:00,61.22,61.37,61.2,61.36,27600.0,54.7693,54.9035,54.7514,54.8946,27600.0
2013-11-08 11:40:00,61.36,61.37,61.29,61.36,36600.0,54.8946,54.9035,54.8319,54.8946,36600.0
2013-11-08 11:50:00,61.38,61.41,61.28,61.34,26700.0,54.9125,54.9393,54.823,54.8767,26700.0
2013-11-08 12:00:00,61.35,61.41,61.31,61.4,67500.0,54.8856,54.9393,54.8498,54.9303,67500.0
2013-11-08 12:10:00,61.41,61.54,61.41,61.45,40200.0,54.9393,55.0556,54.9393,54.9751,40200.0
2013-11-08 12:20:00,61.47,61.56,61.43,61.56,25200.0,54.993,55.0735,54.9572,55.0735,25200.0
2013-11-08 12:30:00,61.55,61.56,61.51,61.51,17700.0,55.0645,55.0735,55.0288,55.0288,17700.0
2013-11-08 12:40:00,61.51,61.54,61.51,61.52,23100.0,55.0288,55.0556,55.0288,55.0377,23100.0
2013-11-08 12:50:00,61.5,61.55,61.47,61.55,26100.0,55.0198,55.0645,54.993,55.0645,26100.0
2013-11-08 13:00:00,61.55,61.56,61.5,61.51,27000.0,55.0645,55.0735,55.0198,55.0288,27000.0
2013-11-08 13:10:00,61.51,61.52,61.43,61.51,18900.0,55.0288,55.0377,54.9572,55.0288,18900.0
2013-11-08 13:20:00,61.53,61.67,61.53,61.65,30300.0,55.0466,55.1719,55.0466,55.154,30300.0
2013-11-08 13:30:00,61.65,61.72,61.62,61.72,40500.0,55.154,55.2166,55.1272,55.2166,40500.0
2013-11-08 13:40:00,61.7,61.78,61.68,61.77,35700.0,55.1987,55.2703,55.1808,55.2614,35700.0
2013-11-08 13:50:00,61.76,61.77,61.65,61.76,30600.0,55.2524,55.2614,55.154,55.2524,30600.0
2013-11-08 14:00:00,61.76,61.77,61.68,61.76,32100.0,55.2524,55.2614,55.1808,55.2524,32100.0
2013-11-08 14:10:00,61.74,61.79,61.69,61.74,27600.0,55.2345,55.2792,55.1898,55.2345,27600.0
2013-11-08 14:20:00,61.74,61.78,61.71,61.73,26100.0,55.2345,55.2703,55.2077,55.2256,26100.0
2013-11-08 14:30:00,61.73,61.75,61.68,61.69,30300.0,55.2256,55.2435,55.1808,55.1898,30300.0
2013-11-08 14:40:00,61.68,61.74,61.67,61.72,25200.0,55.1808,55.2345,55.1719,55.2166,25200.0
2013-11-08 14:50:00,61.69,61.74,61.63,61.65,31200.0,55.1898,55.2345,55.1361,55.154,31200.0
2013-11-08 15:00:00,61.65,61.67,61.55,61.59,28500.0,55.154,55.1719,55.0645,55.1003,28500.0
2013-11-08 15:10:00,61.57,61.63,61.53,61.55,42900.0,55.0824,55.1361,55.0466,55.0645,42900.0
2013-11-08 15:20:00,61.56,61.72,61.55,61.65,47400.0,55.0735,55.2166,55.0645,55.154,47400.0
2013-11-08 15:30:00,61.65,61.72,61.62,61.68,51000.0,55.154,55.2166,55.1272,55.1808,51000.0
2013-11-08 15:40:00,61.67,61.74,61.62,61.74,87300.0,55.1719,55.2345,55.1272,55.2345,87300.0
2013-11-08 15:50:00,61.72,61.85,61.68,61.82,174300.0,55.2166,55.3329,55.1808,55.3061,174300.0
2013-11-11 09:30:00,61.57,61.65,61.43,61.58,33900.0,55.0824,55.154,54.9572,55.0914,33900.0
2013-11-11 09:40:00,61.57,61.78,61.49,61.66,84000.0,55.0824,55.2703,55.0109,55.1629,84000.0
2013-11-11 09:50:00,61.65,61.74,61.56,61.72,40500.0,55.154,55.2345,55.0735,55.2166,40500.0
2013-11-11 10:00:00,61.7,61.71,61.49,61.54,24300.0,55.1987,55.2077,55.0109,55.0556,24300.0
2013-11-11 10:10:00,61.52,61.63,61.48,61.48,60900.0,55.0377,55.1361,55.0019,55.0019,60900.0
2013-11-11 10:20:00,61.51,61.59,61.33,61.51,75300.0,55.0288,55.1003,54.8677,55.0288,75300.0
2013-11-11 10:30:00,61.49,61.65,61.49,61.62,65700.0,55.0109,55.154,55.0109,55.1272,65700.0
2013-11-11 10:40:00,61.61,61.65,61.55,61.59,27300.0,55.1182,55.154,55.0645,55.1003,27300.0
2013-11-11 10:50:00,61.61,61.61,61.49,61.52,21300.0,55.1182,55.1182,55.0109,55.0377,21300.0
2013-11-11 11:00:00,61.5,61.6,61.47,61.6,28500.0,55.0198,55.1093,54.993,55.1093,28500.0
2013-11-11 11:10:00,61.6,61.62,61.54,61.58,21000.0,55.1093,55.1272,55.0556,55.0914,21000.0
2013-11-11 11:20:00,61.56,61.6,61.51,61.57,36000.0,55.0735,55.1093,55.0288,55.0824,36000.0
2013-11-11 11:30:00,61.54,61.54,61.46,61.47,14100.0,55.0556,55.0556,54.984,54.993,14100.0
2013-11-11 11:40:00,61.49,61.57,61.46,61.57,26400.0,55.0109,55.0824,54.984,55.0824,26400.0
2013-11-11 11:50:00,61.57,61.65,61.52,61.62,30600.0,55.0824,55.154,55.0377,55.1272,30600.0
2013-11-11 12:00:00,61.61,61.62,61.56,61.6,15900.0,55.1182,55.1272,55.0735,55.1093,15900.0
2013-11-11 12:10:00,61.59,61.63,61.56,61.59,41100.0,55.1003,55.1361,55.0735,55.1003,41100.0
2013-11-11 12:20:00,61.6,61.62,61.58,61.58,11400.0,55.1093,55.1272,55.0914,55.0914,11400.0
2013-11-11 12:30:00,61.58,61.62,61.55,61.58,15600.0,55.0914,55.1272,55.0645,55.0914,15600.0
2013-11-11 12:40:00,61.57,61.59,61.53,61.56,25800.0,55.0824,55.1003,55.0466,55.0735,25800.0
2013-11-11 12:50:00,61.57,61.57,61.54,61.56,14400.0,55.0824,55.0824,55.0556,55.0735,14400.0
2013-11-11 13:00:00,61.55,61.66,61.54,61.65,54900.0,55.0645,55.1629,55.0556,55.154,54900.0
2013-11-11 13:10:00,61.65,61.68,61.57,61.59,14100.0,55.154,55.1808,55.0824,55.1003,14100.0
2013-11-11 13:20:00,61.59,61.64,61.54,61.56,27600.0,55.1003,55.1451,55.0556,55.0735,27600.0
2013-11-11 13:30:00,61.57,61.58,61.5,61.54,12600.0,55.0824,55.0914,55.0198,55.0556,12600.0
2013-11-11 13:40:00,61.51,61.56,61.5,61.51,22800.0,55.0288,55.0735,55.0198,55.0288,22800.0
2013-11-11 13:50:00,61.51,61.52,61.47,61.48,23400.0,55.0288,55.0377,54.993,55.0019,23400.0
2013-11-11 14:00:00,61.46,61.52,61.44,61.46,32400.0,54.984,55.0377,54.9661,54.984,32400.0
2013-11-11 14:10:00,61.45,61.52,61.45,61.5,28200.0,54.9751,55.0377,54.9751,55.0198,28200.0
2013-11-11 14:20:00,61.48,61.51,61.46,61.49,20700.0,55.0019,55.0288,54.984,55.0109,20700.0
2013-11-11 14:30:00,61.48,61.51,61.48,61.5,18600.0,55.0019,55.0288,55.0019,55.0198,18600.0
2013-11-11 14:40:00,61.51,61.53,61.47,61.47,32700.0,55.0288,55.0466,54.993,54.993,32700.0
2013-11-11 14:50:00,61.47,61.55,61.47,61.54,21000.0,54.993,55.0645,54.993,55.0556,21000.0
2013-11-11 15:00:00,61.54,61.57,61.5,61.54,26100.0,55.0556,55.0824,55.0198,55.0556,26100.0
2013-11-11 15:10:00,61.56,61.56,61.5,61.54,66600.0,55.0735,55.0735,55.0198,55.0556,66600.0
2013-11-11 15:20:00,61.56,61.56,61.51,61.53,18600.0,55.0735,55.0735,55.0288,55.0466,18600.0
2013-11-11 15:30:00,61.52,61.54,61.5,61.52,40200.0,55.0377,55.0556,55.0198,55.0377,40200.0
2013-11-11 15:40:00,61.52,61.53,61.46,61.47,62100.0,55.0377,55.0466,54.984,54.993,62100.0
2013-11-11 15:50:00,61.47,61.51,61.41,61.45,93600.0,54.993,55.0288,54.9393,54.9751,93600.0
2013-11-12 09:30:00,61.41,61.6,61.22,61.56,38400.0,54.9393,55.1093,54.7693,55.0735,38400.0
2013-11-12 09:40:00,61.43,61.54,61.33,61.36,55500.0,54.9572,55.0556,54.8677,54.8946,55500.0
2013-11-12 09:50:00,61.36,61.43,61.29,61.41,25200.0,54.8946,54.9572,54.8319,54.9393,25200.0
2013-11-12 10:00:00,61.42,61.42,61.33,61.39,17700.0,54.9482,54.9482,54.8677,54.9214,17700.0
2013-11-12 10:10:00,61.43,61.59,61.34,61.53,62700.0,54.9572,55.1003,54.8767,55.0466,62700.0
2013-11-12 10:20:00,61.54,61.54,61.44,61.49,47100.0,55.0556,55.0556,54.9661,55.0109,47100.0
2013-11-12 10:30:00,61.47,61.52,61.43,61.44,22500.0,54.993,55.0377,54.9572,54.9661,22500.0
2013-11-12 10:40:00,61.44,61.53,61.43,61.51,22500.0,54.9661,55.0466,54.9572,55.0288,22500.0
2013-11-12 10:50:00,61.51,61.6,61.47,61.58,54300.0,55.0288,55.1093,54.993,55.0914,54300.0
2013-11-12 11:00:00,61.58,61.65,61.57,61.62,47100.0,55.0914,55.154,55.0824,55.1272,47100.0
2013-11-12 11:10:00,61.62,61.86,61.6,61.86,48900.0,55.1272,55.3419,55.1093,55.3419,48900.0
2013-11-12 11:20:00,61.86,61.94,61.8,61.87,111000.0,55.3419,55.4134,55.2882,55.3508,111000.0
2013-11-12 11:30:00,61.87,61.95,61.82,61.82,23100.0,55.3508,55.4224,55.3061,55.3061,23100.0
2013-11-12 11:40:00,61.82,61.89,61.82,61.83,20100.0,55.3061,55.3687,55.3061,55.315,20100.0
2013-11-12 11:50:00,61.85,61.89,61.82,61.86,18000.0,55.3329,55.3687,55.3061,55.3419,18000.0
2013-11-12 12:00:00,61.86,61.92,61.72,61.8,148500.0,55.3419,55.3956,55.2166,55.2882,148500.0
2013-11-12 12:10:00,61.78,61.81,61.65,61.68,105900.0,55.2703,55.2971,55.154,55.1808,105900.0
2013-11-12 12:20:00,61.64,61.64,61.56,61.57,17100.0,55.1451,55.1451,55.0735,55.0824,17100.0
2013-11-12 12:30:00,61.57,61.57,61.5,61.56,35700.0,55.0824,55.0824,55.0198,55.0735,35700.0
2013-11-12 12:40:00,61.55,61.66,61.55,61.58,18300.0,55.0645,55.1629,55.0645,55.0914,18300.0
2013-11-12 12:50:00,61.59,61.62,61.55,61.55,11100.0,55.1003,55.1272,55.0645,55.0645,11100.0
2013-11-12 13:00:00,61.55,61.58,61.53,61.55,20100.0,55.0645,55.0914,55.0466,55.0645,20100.0
2013-11-12 13:10:00,61.57,61.61,61.54,61.61,21900.0,55.0824,55.1182,55.0556,55.1182,21900.0
2013-11-12 13:20:00,61.62,61.64,61.58,61.58,19800.0,55.1272,55.1451,55.0914,55.0914,19800.0
2013-11-12 13:30:00,61.59,61.59,61.5,61.54,20400.0,55.1003,55.1003,55.0198,55.0556,20400.0
2013-11-12 13:40:00,61.52,61.57,61.5,61.57,16500.0,55.0377,55.0824,55.0198,55.0824,16500.0
2013-11-12 13:50:00,61.57,61.64,61.55,61.56,32700.0,55.0824,55.1451,55.0645,55.0735,32700.0
2013-11-12 14:00:00,61.58,61.65,61.58,61.6,29700.0,55.0914,55.154,55.0914,55.1093,29700.0
2013-11-12 14:10:00,61.61,61.63,61.57,61.63,22800.0,55.1182,55.1361,55.0824,55.1361,22800.0
2013-11-12 14:20:00,61.6,61.62,61.49,61.56,74700.0,55.1093,55.1272,55.0109,55.0735,74700.0
2013-11-12 14:30:00,61.55,61.6,61.5,61.52,48900.0,55.0645,55.1093,55.0198,55.0377,48900.0
2013-11-12 14:40:00,61.52,61.55,61.46,61.53,52200.0,55.0377,55.0645,54.984,55.0466,52200.0
2013-11-12 14:50:00,61.53,61.62,61.49,61.52,81900.0,55.0466,55.1272,55.0109,55.0377,81900.0
2013-11-12 15:00:00,61.52,61.59,61.49,61.59,49200.0,55.0377,55.1003,55.0109,55.1003,49200.0
2013-11-12 15:10:00,61.62,61.65,61.59,61.62,23700.0,55.1272,55.154,55.1003,55.1272,23700.0
2013-11-12 15:20:00,61.66,61.66,61.52,61.54,56400.0,55.1629,55.1629,55.0377,55.0556,56400.0
2013-11-12 15:30:00,61.53,61.62,61.51,61.51,72300.0,55.0466,55.1272,55.0288,55.0288,72300.0
2013-11-12 15:40:00,61.53,61.56,61.46,61.48,92100.0,55.0466,55.0735,54.984,55.0019,92100.0
2013-11-12 15:50:00,61.48,61.51,61.39,61.5,135600.0,55.0019,55.0288,54.9214,55.0198,135600.0
2013-11-13 09:30:00,61.22,61.71,61.22,61.51,57000.0,54.917,55.3566,54.917,55.1772,57000.0
2013-11-13 09:40:00,61.58,61.67,61.46,61.5,42600.0,55.24,55.3207,55.1323,55.1682,42600.0
2013-11-13 09:50:00,61.53,61.61,61.48,61.5,63600.0,55.1951,55.2669,55.1503,55.1682,63600.0
2013-11-13 10:00:00,61.53,61.57,61.39,61.39,26700.0,55.1951,55.231,55.0695,55.0695,26700.0
2013-11-13 10:10:00,61.39,61.54,61.39,61.41,88800.0,55.0695,55.2041,55.0695,55.0875,88800.0
2013-11-13 10:20:00,61.42,61.5,61.33,61.46,83400.0,55.0964,55.1682,55.0157,55.1323,83400.0
2013-11-13 10:30:00,61.45,61.54,61.44,61.5,58500.0,55.1234,55.2041,55.1144,55.1682,58500.0
2013-11-13 10:40:00,61.5,61.5,61.36,61.46,40800.0,55.1682,55.1682,55.0426,55.1323,40800.0
2013-11-13 10:50:00,61.5,61.5,61.33,61.39,182700.0,55.1682,55.1682,55.0157,55.0695,182700.0
2013-11-13 11:00:00,61.4,61.4,61.31,61.35,97500.0,55.0785,55.0785,54.9978,55.0336,97500.0
2013-11-13 11:10:00,61.34,61.35,61.25,61.28,21300.0,55.0247,55.0336,54.9439,54.9709,21300.0
2013-11-13 11:20:00,61.29,61.33,61.25,61.25,39900.0,54.9798,55.0157,54.9439,54.9439,39900.0
2013-11-13 11:30:00,61.25,61.3,61.24,61.3,22800.0,54.9439,54.9888,54.935,54.9888,22800.0
2013-11-13 11:40:00,61.3,61.35,61.29,61.29,48900.0,54.9888,55.0336,54.9798,54.9798,48900.0
2013-11-13 11:50:00,61.32,61.36,61.3,61.33,39300.0,55.0067,55.0426,54.9888,55.0157,39300.0
2013-11-13 12:00:00,61.33,61.44,61.3,61.41,110400.0,55.0157,55.1144,54.9888,55.0875,110400.0
2013-11-13 12:10:00,61.41,61.53,61.41,61.46,48300.0,55.0875,55.1951,55.0875,55.1323,48300.0
2013-11-13 12:20:00,61.45,61.49,61.45,61.49,37800.0,55.1234,55.1592,55.1234,55.1592,37800.0
2013-11-13 12:30:00,61.49,61.5,61.42,61.43,41400.0,55.1592,55.1682,55.0964,55.1054,41400.0
2013-11-13 12:40:00,61.41,61.52,61.41,61.51,30900.0,55.0875,55.1861,55.0875,55.1772,30900.0
2013-11-13 12:50:00,61.52,61.53,61.47,61.5,48000.0,55.1861,55.1951,55.1413,55.1682,48000.0
2013-11-13 13:00:00,61.5,61.51,61.36,61.46,140700.0,55.1682,55.1772,55.0426,55.1323,140700.0
2013-11-13 13:10:00,61.47,61.5,61.46,61.47,25200.0,55.1413,55.1682,55.1323,55.1413,25200.0
2013-11-13 13:20:00,61.47,61.5,61.46,61.5,74100.0,55.1413,55.1682,55.1323,55.1682,74100.0
2013-11-13 13:30:00,61.52,61.61,61.52,61.61,38100.0,55.1861,55.2669,55.1861,55.2669,38100.0
2013-11-13 13:40:00,61.6,61.71,61.59,61.69,22200.0,55.2579,55.3566,55.2489,55.3386,22200.0
2013-11-13 13:50:00,61.69,61.77,61.68,61.75,27300.0,55.3386,55.4104,55.3297,55.3925,27300.0
2013-11-13 14:00:00,61.74,61.81,61.74,61.79,17100.0,55.3835,55.4463,55.3835,55.4283,17100.0
2013-11-13 14:10:00,61.79,61.83,61.7,61.74,34800.0,55.4283,55.4642,55.3476,55.3835,34800.0
2013-11-13 14:20:00,61.76,61.78,61.73,61.73,21900.0,55.4014,55.4194,55.3745,55.3745,21900.0
2013-11-13 14:30:00,61.7,61.76,61.66,61.68,51900.0,55.3476,55.4014,55.3117,55.3297,51900.0
2013-11-13 14:40:00,61.67,61.68,61.64,61.64,25800.0,55.3207,55.3297,55.2938,55.2938,25800.0
2013-11-13 14:50:00,61.64,61.7,61.61,61.67,45900.0,55.2938,55.3476,55.2669,55.3207,45900.0
2013-11-13 15:00:00,61.65,61.67,61.65,61.67,53100.0,55.3028,55.3207,55.3028,55.3207,53100.0
2013-11-13 15:10:00,61.67,61.68,61.62,61.68,134700.0,55.3207,55.3297,55.2758,55.3297,134700.0
2013-11-13 15:20:00,61.67,61.68,61.62,61.65,88200.0,55.3207,55.3297,55.2758,55.3028,88200.0
2013-11-13 15:30:00,61.65,61.71,61.63,61.7,145500.0,55.3028,55.3566,55.2848,55.3476,145500.0
2013-11-13 15:40:00,61.71,61.77,61.66,61.71,165600.0,55.3566,55.4104,55.3117,55.3566,165600.0
2013-11-13 15:50:00,61.72,61.81,61.72,61.79,182400.0,55.3656,55.4463,55.3656,55.4283,182400.0
2013-11-14 09:30:00,60.53,61.94,60.53,61.71,68400.0,54.2981,55.5629,54.2981,55.3566,68400.0
2013-11-14 09:40:00,61.67,61.68,61.51,61.56,8100.0,55.3207,55.3297,55.1772,55.222,8100.0
2013-11-14 09:50:00,61.56,61.64,61.53,61.62,12900.0,55.222,55.2938,55.1951,55.2758,12900.0
2013-11-14 10:00:00,61.61,61.69,61.55,61.67,15600.0,55.2669,55.3386,55.2131,55.3207,15600.0
2013-11-14 10:10:00,61.7,61.79,61.67,61.71,28500.0,55.3476,55.4283,55.3207,55.3566,28500.0
2013-11-14 10:20:00,61.73,61.84,61.73,61.78,18300.0,55.3745,55.4732,55.3745,55.4194,18300.0
2013-11-14 10:30:00,61.73,61.95,61.73,61.95,41100.0,55.3745,55.5719,55.3745,55.5719,41100.0
2013-11-14 10:40:00,61.98,62.04,61.92,62.03,41400.0,55.5988,55.6526,55.545,55.6436,41400.0
2013-11-14 10:50:00,62.02,62.16,61.98,62.1,153900.0,55.6347,55.7603,55.5988,55.7064,153900.0
2013-11-14 11:00:00,62.1,62.2,62.07,62.14,22800.0,55.7064,55.7961,55.6795,55.7423,22800.0
2013-11-14 11:10:00,62.14,62.2,62.11,62.14,65400.0,55.7423,55.7961,55.7154,55.7423,65400.0
2013-11-14 11:20:00,62.14,62.2,62.11,62.11,30600.0,55.7423,55.7961,55.7154,55.7154,30600.0
2013-11-14 11:30:00,62.11,62.16,61.95,61.97,32400.0,55.7154,55.7603,55.5719,55.5898,32400.0
2013-11-14 11:40:00,61.99,62.09,61.93,62.03,21000.0,55.6078,55.6975,55.5539,55.6436,21000.0
2013-11-14 11:50:00,62.04,62.08,62.04,62.06,14700.0,55.6526,55.6885,55.6526,55.6705,14700.0
2013-11-14 12:00:00,62.06,62.14,62.06,62.13,16500.0,55.6705,55.7423,55.6705,55.7333,16500.0
2013-11-14 12:10:00,62.13,62.16,62.1,62.13,23700.0,55.7333,55.7603,55.7064,55.7333,23700.0
2013-11-14 12:20:00,62.14,62.15,62.06,62.07,64500.0,55.7423,55.7513,55.6705,55.6795,64500.0
2013-11-14 12:30:00,62.07,62.12,62.07,62.1,9900.0,55.6795,55.7244,55.6795,55.7064,9900.0
2013-11-14 12:40:00,62.08,62.08,62.06,62.06,11400.0,55.6885,55.6885,55.6705,55.6705,11400.0
2013-11-14 12:50:00,62.05,62.05,62.01,62.01,12600.0,55.6616,55.6616,55.6257,55.6257,12600.0
2013-11-14 13:00:00,62.02,62.08,62.01,62.03,29100.0,55.6347,55.6885,55.6257,55.6436,29100.0
2013-11-14 13:10:00,62.03,62.05,62.01,62.04,17400.0,55.6436,55.6616,55.6257,55.6526,17400.0
2013-11-14 13:20:00,62.05,62.06,61.98,62.0,31500.0,55.6616,55.6705,55.5988,55.6167,31500.0
2013-11-14 13:30:00,62.0,62.02,61.96,62.0,17700.0,55.6167,55.6347,55.5808,55.6167,17700.0
2013-11-14 13:40:00,62.01,62.04,62.0,62.04,12000.0,55.6257,55.6526,55.6167,55.6526,12000.0
2013-11-14 13:50:00,62.04,62.09,62.02,62.08,69900.0,55.6526,55.6975,55.6347,55.6885,69900.0
2013-11-14 14:00:00,62.1,62.1,62.05,62.07,22500.0,55.7064,55.7064,55.6616,55.6795,22500.0
2013-11-14 14:10:00,62.07,62.08,62.06,62.06,20100.0,55.6795,55.6885,55.6705,55.6705,20100.0
2013-11-14 14:20:00,62.06,62.09,62.06,62.08,18300.0,55.6705,55.6975,55.6705,55.6885,18300.0
2013-11-14 14:30:00,62.08,62.09,62.05,62.08,26700.0,55.6885,55.6975,55.6616,55.6885,26700.0
2013-11-14 14:40:00,62.07,62.11,62.07,62.08,27900.0,55.6795,55.7154,55.6795,55.6885,27900.0
2013-11-14 14:50:00,62.08,62.1,62.06,62.06,46500.0,55.6885,55.7064,55.6705,55.6705,46500.0
2013-11-14 15:00:00,62.07,62.11,62.06,62.11,34500.0,55.6795,55.7154,55.6705,55.7154,34500.0
2013-11-14 15:10:00,62.1,62.17,62.08,62.15,35100.0,55.7064,55.7692,55.6885,55.7513,35100.0
2013-11-14 15:20:00,62.16,62.2,62.13,62.13,38700.0,55.7603,55.7961,55.7333,55.7333,38700.0
2013-11-14 15:30:00,62.14,62.17,62.14,62.16,104700.0,55.7423,55.7692,55.7423,55.7603,104700.0
2013-11-14 15:40:00,62.15,62.33,62.15,62.28,93300.0,55.7513,55.9128,55.7513,55.8679,93300.0
2013-11-14 15:50:00,62.28,62.37,62.27,62.34,197100.0,55.8679,55.9486,55.8589,55.9217,197100.0
2013-11-15 09:30:00,62.27,62.51,62.19,62.29,123900.0,55.8589,56.0742,55.7872,55.8769,123900.0
2013-11-15 09:40:00,62.29,62.36,62.2,62.28,81000.0,55.8769,55.9397,55.7961,55.8679,81000.0
2013-11-15 09:50:00,62.28,62.3,62.18,62.28,83700.0,55.8679,55.8858,55.7782,55.8679,83700.0
2013-11-15 10:00:00,62.27,62.36,62.22,62.32,54900.0,55.8589,55.9397,55.8141,55.9038,54900.0
2013-11-15 10:10:00,62.32,62.36,62.15,62.17,28800.0,55.9038,55.9397,55.7513,55.7692,28800.0
2013-11-15 10:20:00,62.19,62.34,62.17,62.17,21900.0,55.7872,55.9217,55.7692,55.7692,21900.0
2013-11-15 10:30:00,62.17,62.28,62.11,62.24,20700.0,55.7692,55.8679,55.7154,55.832,20700.0
2013-11-15 10:40:00,62.26,62.36,62.23,62.32,37800.0,55.85,55.9397,55.823,55.9038,37800.0
2013-11-15 10:50:00,62.33,62.36,62.24,62.33,87900.0,55.9128,55.9397,55.832,55.9128,87900.0
2013-11-15 11:00:00,62.33,62.36,62.3,62.34,33600.0,55.9128,55.9397,55.8858,55.9217,33600.0
2013-11-15 11:10:00,62.31,62.35,62.29,62.29,38100.0,55.8948,55.9307,55.8769,55.8769,38100.0
2013-11-15 11:20:00,62.3,62.33,62.28,62.28,19500.0,55.8858,55.9128,55.8679,55.8679,19500.0
2013-11-15 11:30:00,62.28,62.31,62.27,62.28,12300.0,55.8679,55.8948,55.8589,55.8679,12300.0
2013-11-15 11:40:00,62.27,62.27,62.21,62.25,28800.0,55.8589,55.8589,55.8051,55.841,28800.0
2013-11-15 11:50:00,62.27,62.29,62.18,62.18,20100.0,55.8589,55.8769,55.7782,55.7782,20100.0
2013-11-15 12:00:00,62.18,62.18,62.11,62.15,20700.0,55.7782,55.7782,55.7154,55.7513,20700.0
2013-11-15 12:10:00,62.16,62.22,62.15,62.21,10800.0,55.7603,55.8141,55.7513,55.8051,10800.0
2013-11-15 12:20:00,62.2,62.21,62.17,62.17,30300.0,55.7961,55.8051,55.7692,55.7692,30300.0
2013-11-15 12:30:00,62.19,62.2,62.14,62.16,19500.0,55.7872,55.7961,55.7423,55.7603,19500.0
2013-11-15 12:40:00,62.15,62.21,62.11,62.18,70200.0,55.7513,55.8051,55.7154,55.7782,70200.0
2013-11-15 12:50:00,62.19,62.19,62.15,62.18,17400.0,55.7872,55.7872,55.7513,55.7782,17400.0
2013-11-15 13:00:00,62.2,62.2,62.16,62.16,9600.0,55.7961,55.7961,55.7603,55.7603,9600.0
2013-11-15 13:10:00,62.18,62.19,62.12,62.17,39300.0,55.7782,55.7872,55.7244,55.7692,39300.0
2013-11-15 13:20:00,62.17,62.19,62.14,62.17,43200.0,55.7692,55.7872,55.7423,55.7692,43200.0
2013-11-15 13:30:00,62.18,62.31,62.15,62.26,62100.0,55.7782,55.8948,55.7513,55.85,62100.0
2013-11-15 13:40:00,62.29,62.35,62.25,62.35,155100.0,55.8769,55.9307,55.841,55.9307,155100.0
2013-11-15 13:50:00,62.35,62.38,62.32,62.37,13800.0,55.9307,55.9576,55.9038,55.9486,13800.0
2013-11-15 14:00:00,62.37,62.45,62.37,62.45,15000.0,55.9486,56.0204,55.9486,56.0204,15000.0
2013-11-15 14:10:00,62.45,62.47,62.43,62.46,18000.0,56.0204,56.0383,56.0025,56.0294,18000.0
2013-11-15 14:20:00,62.47,62.47,62.42,62.43,25200.0,56.0383,56.0383,55.9935,56.0025,25200.0
2013-11-15 14:30:00,62.42,62.42,62.37,62.37,45600.0,55.9935,55.9935,55.9486,55.9486,45600.0
2013-11-15 14:40:00,62.35,62.35,62.31,62.33,19800.0,55.9307,55.9307,55.8948,55.9128,19800.0
2013-11-15 14:50:00,62.33,62.38,62.3,62.37,32400.0,55.9128,55.9576,55.8858,55.9486,32400.0
2013-11-15 15:00:00,62.36,62.42,62.36,62.4,57000.0,55.9397,55.9935,55.9397,55.9755,57000.0
2013-11-15 15:10:00,62.41,62.41,62.37,62.38,57000.0,55.9845,55.9845,55.9486,55.9576,57000.0
2013-11-15 15:20:00,62.38,62.41,62.36,62.38,32400.0,55.9576,55.9845,55.9397,55.9576,32400.0
2013-11-15 15:30:00,62.4,62.41,62.37,62.39,47700.0,55.9755,55.9845,55.9486,55.9666,47700.0
2013-11-15 15:40:00,62.38,62.39,62.26,62.27,49800.0,55.9576,55.9666,55.85,55.8589,49800.0
2013-11-15 15:50:00,62.28,62.32,62.25,62.3,114600.0,55.8679,55.9038,55.841,55.8858,114600.0
2013-11-18 09:30:00,62.33,62.47,62.27,62.41,31800.0,55.9128,56.0383,55.8589,55.9845,31800.0
2013-11-18 09:40:00,62.4,62.4,62.16,62.19,24000.0,55.9755,55.9755,55.7603,55.7872,24000.0
2013-11-18 09:50:00,62.15,62.2,62.02,62.03,52800.0,55.7513,55.7961,55.6347,55.6436,52800.0
2013-11-18 10:00:00,62.02,62.08,61.87,62.02,53100.0,55.6347,55.6885,55.5001,55.6347,53100.0
2013-11-18 10:10:00,62.03,62.03,61.88,61.98,21900.0,55.6436,55.6436,55.5091,55.5988,21900.0
2013-11-18 10:20:00,62.01,62.1,61.99,62.0,29400.0,55.6257,55.7064,55.6078,55.6167,29400.0
2013-11-18 10:30:00,62.0,62.19,62.0,62.14,58200.0,55.6167,55.7872,55.6167,55.7423,58200.0
2013-11-18 10:40:00,62.14,62.19,62.11,62.12,29400.0,55.7423,55.7872,55.7154,55.7244,29400.0
2013-11-18 10:50:00,62.12,62.15,62.1,62.12,22200.0,55.7244,55.7513,55.7064,55.7244,22200.0
2013-11-18 11:00:00,62.12,62.16,62.07,62.11,21600.0,55.7244,55.7603,55.6795,55.7154,21600.0
2013-11-18 11:10:00,62.11,62.13,62.08,62.08,14100.0,55.7154,55.7333,55.6885,55.6885,14100.0
2013-11-18 11:20:00,62.07,62.12,62.07,62.11,16800.0,55.6795,55.7244,55.6795,55.7154,16800.0
2013-11-18 11:30:00,62.11,62.15,62.1,62.1,26100.0,55.7154,55.7513,55.7064,55.7064,26100.0
2013-11-18 11:40:00,62.09,62.09,62.04,62.06,16500.0,55.6975,55.6975,55.6526,55.6705,16500.0
2013-11-18 11:50:00,62.07,62.07,61.93,61.96,21900.0,55.6795,55.6795,55.5539,55.5808,21900.0
2013-11-18 12:00:00,61.96,62.06,61.96,62.05,16500.0,55.5808,55.6705,55.5808,55.6616,16500.0
2013-11-18 12:10:00,62.04,62.04,61.98,61.98,12600.0,55.6526,55.6526,55.5988,55.5988,12600.0
2013-11-18 12:20:00,62.0,62.05,61.98,62.05,15900.0,55.6167,55.6616,55.5988,55.6616,15900.0
2013-11-18 12:30:00,62.03,62.05,61.99,61.99,16200.0,55.6436,55.6616,55.6078,55.6078,16200.0
2013-11-18 12:40:00,61.97,62.0,61.96,62.0,11700.0,55.5898,55.6167,55.5808,55.6167,11700.0
2013-11-18 12:50:00,62.0,62.0,61.95,61.99,14700.0,55.6167,55.6167,55.5719,55.6078,14700.0
2013-11-18 13:00:00,61.98,61.98,61.92,61.93,10500.0,55.5988,55.5988,55.545,55.5539,10500.0
2013-11-18 13:10:00,61.94,61.99,61.93,61.98,13500.0,55.5629,55.6078,55.5539,55.5988,13500.0
2013-11-18 13:20:00,61.98,61.98,61.95,61.98,38400.0,55.5988,55.5988,55.5719,55.5988,38400.0
2013-11-18 13:30:00,61.99,62.01,61.97,62.0,29100.0,55.6078,55.6257,55.5898,55.6167,29100.0
2013-11-18 13:40:00,62.0,62.01,61.97,62.01,31200.0,55.6167,55.6257,55.5898,55.6257,31200.0
2013-11-18 13:50:00,62.0,62.04,61.98,62.0,18600.0,55.6167,55.6526,55.5988,55.6167,18600.0
2013-11-18 14:00:00,62.0,62.04,61.99,62.03,11700.0,55.6167,55.6526,55.6078,55.6436,11700.0
2013-11-18 14:10:00,62.03,62.04,62.01,62.04,6600.0,55.6436,55.6526,55.6257,55.6526,6600.0
2013-11-18 14:20:00,62.05,62.14,62.04,62.14,27000.0,55.6616,55.7423,55.6526,55.7423,27000.0
2013-11-18 14:30:00,62.14,62.14,62.06,62.12,15900.0,55.7423,55.7423,55.6705,55.7244,15900.0
2013-11-18 14:40:00,62.11,62.11,61.94,61.95,28500.0,55.7154,55.7154,55.5629,55.5719,28500.0
2013-11-18 14:50:00,61.95,61.98,61.93,61.94,14400.0,55.5719,55.5988,55.5539,55.5629,14400.0
2013-11-18 15:00:00,61.94,61.96,61.89,61.9,25500.0,55.5629,55.5808,55.5181,55.527,25500.0
2013-11-18 15:10:00,61.89,61.91,61.78,61.86,49200.0,55.5181,55.536,55.4194,55.4911,49200.0
2013-11-18 15:20:00,61.84,61.84,61.76,61.81,49200.0,55.4732,55.4732,55.4014,55.4463,49200.0
2013-11-18 15:30:00,61.8,61.85,61.75,61.79,85800.0,55.4373,55.4822,55.3925,55.4283,85800.0
2013-11-18 15:40:00,61.79,61.88,61.79,61.83,94200.0,55.4283,55.5091,55.4283,55.4642,94200.0
2013-11-18 15:50:00,61.83,61.95,61.81,61.93,118800.0,55.4642,55.5719,55.4463,55.5539,118800.0
2013-11-19 09:30:00,61.73,61.96,61.72,61.93,27600.0,55.3745,55.5808,55.3656,55.5539,27600.0
2013-11-19 09:40:00,61.92,61.92,61.75,61.76,61200.0,55.545,55.545,55.3925,55.4014,61200.0
2013-11-19 09:50:00,61.75,62.03,61.75,61.94,21300.0,55.3925,55.6436,55.3925,55.5629,21300.0
2013-11-19 10:00:00,61.94,62.18,61.94,62.16,33600.0,55.5629,55.7782,55.5629,55.7603,33600.0
2013-11-19 10:10:00,62.16,62.19,62.1,62.17,24000.0,55.7603,55.7872,55.7064,55.7692,24000.0
2013-11-19 10:20:00,62.15,62.16,62.08,62.11,23700.0,55.7513,55.7603,55.6885,55.7154,23700.0
2013-11-19 10:30:00,62.11,62.27,62.08,62.23,18600.0,55.7154,55.8589,55.6885,55.823,18600.0
2013-11-19 10:40:00,62.23,62.25,62.17,62.2,15300.0,55.823,55.841,55.7692,55.7961,15300.0
2013-11-19 10:50:00,62.21,62.21,62.17,62.2,7200.0,55.8051,55.8051,55.7692,55.7961,7200.0
2013-11-19 11:00:00,62.21,62.22,62.07,62.13,26100.0,55.8051,55.8141,55.6795,55.7333,26100.0
2013-11-19 11:10:00,62.13,62.13,61.99,62.0,26700.0,55.7333,55.7333,55.6078,55.6167,26700.0
2013-11-19 11:20:00,62.01,62.01,61.94,61.97,15600.0,55.6257,55.6257,55.5629,55.5898,15600.0
2013-11-19 11:30:00,61.96,62.05,61.96,62.0,18600.0,55.5808,55.6616,55.5808,55.6167,18600.0
2013-11-19 11:40:00,61.99,62.0,61.96,61.98,12300.0,55.6078,55.6167,55.5808,55.5988,12300.0
2013-11-19 11:50:00,62.01,62.06,62.0,62.06,16500.0,55.6257,55.6705,55.6167,55.6705,16500.0
2013-11-19 12:00:00,62.05,62.14,62.03,62.14,10500.0,55.6616,55.7423,55.6436,55.7423,10500.0
2013-11-19 12:10:00,62.14,62.17,62.11,62.11,36000.0,55.7423,55.7692,55.7154,55.7154,36000.0
2013-11-19 12:20:00,62.08,62.2,62.07,62.2,14400.0,55.6885,55.7961,55.6795,55.7961,14400.0
2013-11-19 12:30:00,62.19,62.21,62.17,62.19,6900.0,55.7872,55.8051,55.7692,55.7872,6900.0
2013-11-19 12:40:00,62.19,62.26,62.18,62.24,28500.0,55.7872,55.85,55.7782,55.832,28500.0
2013-11-19 12:50:00,62.24,62.25,62.18,62.2,13200.0,55.832,55.841,55.7782,55.7961,13200.0
2013-11-19 13:00:00,62.21,62.24,62.18,62.18,18600.0,55.8051,55.832,55.7782,55.7782,18600.0
2013-11-19 13:10:00,62.18,62.18,62.12,62.12,12600.0,55.7782,55.7782,55.7244,55.7244,12600.0
2013-11-19 13:20:00,62.12,62.12,61.95,61.95,23700.0,55.7244,55.7244,55.5719,55.5719,23700.0
2013-11-19 13:30:00,61.93,62.03,61.91,61.96,20400.0,55.5539,55.6436,55.536,55.5808,20400.0
2013-11-19 13:40:00,61.94,61.99,61.89,61.9,35700.0,55.5629,55.6078,55.5181,55.527,35700.0
2013-11-19 13:50:00,61.9,61.9,61.8,61.83,20400.0,55.527,55.527,55.4373,55.4642,20400.0
2013-11-19 14:00:00,61.85,61.93,61.77,61.78,29100.0,55.4822,55.5539,55.4104,55.4194,29100.0
2013-11-19 14:10:00,61.76,61.81,61.72,61.73,24600.0,55.4014,55.4463,55.3656,55.3745,24600.0
2013-11-19 14:20:00,61.74,61.74,61.7,61.73,33000.0,55.3835,55.3835,55.3476,55.3745,33000.0
2013-11-19 14:30:00,61.74,61.92,61.74,61.92,12600.0,55.3835,55.545,55.3835,55.545,12600.0
2013-11-19 14:40:00,61.91,61.94,61.87,61.88,15900.0,55.536,55.5629,55.5001,55.5091,15900.0
2013-11-19 14:50:00,61.88,61.88,61.81,61.84,9600.0,55.5091,55.5091,55.4463,55.4732,9600.0
2013-11-19 15:00:00,61.84,61.9,61.82,61.9,20400.0,55.4732,55.527,55.4553,55.527,20400.0
2013-11-19 15:10:00,61.93,61.95,61.87,61.94,17400.0,55.5539,55.5719,55.5001,55.5629,17400.0
2013-11-19 15:20:00,61.94,61.96,61.9,61.91,29100.0,55.5629,55.5808,55.527,55.536,29100.0
2013-11-19 15:30:00,61.9,61.93,61.83,61.86,30900.0,55.527,55.5539,55.4642,55.4911,30900.0
2013-11-19 15:40:00,61.85,61.89,61.85,61.89,43200.0,55.4822,55.5181,55.4822,55.5181,43200.0
2013-11-19 15:50:00,61.89,61.95,61.86,61.89,60600.0,55.5181,55.5719,55.4911,55.5181,60600.0
2013-11-20 09:30:00,61.89,61.91,61.79,61.79,18600.0,55.5181,55.536,55.4283,55.4283,18600.0
2013-11-20 09:40:00,61.77,61.9,61.73,61.87,14700.0,55.4104,55.527,55.3745,55.5001,14700.0
2013-11-20 09:50:00,61.9,61.98,61.81,61.9,37800.0,55.527,55.5988,55.4463,55.527,37800.0
2013-11-20 10:00:00,61.94,61.95,61.84,61.88,27600.0,55.5629,55.5719,55.4732,55.5091,27600.0
2013-11-20 10:10:00,61.87,61.93,61.81,61.81,12300.0,55.5001,55.5539,55.4463,55.4463,12300.0
2013-11-20 10:20:00,61.82,62.01,61.82,61.93,26700.0,55.4553,55.6257,55.4553,55.5539,26700.0
2013-11-20 10:30:00,61.92,61.96,61.75,61.86,20400.0,55.545,55.5808,55.3925,55.4911,20400.0
2013-11-20 10:40:00,61.83,61.95,61.81,61.94,17100.0,55.4642,55.5719,55.4463,55.5629,17100.0
2013-11-20 10:50:00,61.92,61.92,61.78,61.78,22200.0,55.545,55.545,55.4194,55.4194,22200.0
2013-11-20 11:00:00,61.76,61.84,61.72,61.84,28500.0,55.4014,55.4732,55.3656,55.4732,28500.0
2013-11-20 11:10:00,61.83,61.84,61.76,61.79,14400.0,55.4642,55.4732,55.4014,55.4283,14400.0
2013-11-20 11:20:00,61.8,61.83,61.77,61.77,13800.0,55.4373,55.4642,55.4104,55.4104,13800.0
2013-11-20 11:30:00,61.79,61.86,61.74,61.83,29700.0,55.4283,55.4911,55.3835,55.4642,29700.0
2013-11-20 11:40:00,61.8,61.81,61.72,61.76,20700.0,55.4373,55.4463,55.3656,55.4014,20700.0
2013-11-20 11:50:00,61.78,61.83,61.75,61.82,21000.0,55.4194,55.4642,55.3925,55.4553,21000.0
2013-11-20 12:00:00,61.86,61.96,61.86,61.94,22500.0,55.4911,55.5808,55.4911,55.5629,22500.0
2013-11-20 12:10:00,61.95,62.03,61.91,62.02,20100.0,55.5719,55.6436,55.536,55.6347,20100.0
2013-11-20 12:20:00,62.04,62.09,62.0,62.0,19500.0,55.6526,55.6975,55.6167,55.6167,19500.0
2013-11-20 12:30:00,62.0,62.09,61.97,62.07,35100.0,55.6167,55.6975,55.5898,55.6795,35100.0
2013-11-20 12:40:00,62.05,62.07,62.01,62.05,14700.0,55.6616,55.6795,55.6257,55.6616,14700.0
2013-11-20 12:50:00,62.05,62.08,62.04,62.08,16200.0,55.6616,55.6885,55.6526,55.6885,16200.0
2013-11-20 13:00:00,62.08,62.14,62.08,62.1,18300.0,55.6885,55.7423,55.6885,55.7064,18300.0
2013-11-20 13:10:00,62.11,62.11,62.06,62.07,18900.0,55.7154,55.7154,55.6705,55.6795,18900.0
2013-11-20 13:20:00,62.07,62.08,62.04,62.06,17700.0,55.6795,55.6885,55.6526,55.6705,17700.0
2013-11-20 13:30:00,62.06,62.1,62.04,62.05,35400.0,55.6705,55.7064,55.6526,55.6616,35400.0
2013-11-20 13:40:00,62.05,62.08,62.05,62.06,9900.0,55.6616,55.6885,55.6616,55.6705,9900.0
2013-11-20 13:50:00,62.05,62.05,62.01,62.03,9900.0,55.6616,55.6616,55.6257,55.6436,9900.0
2013-11-20 14:00:00,62.02,62.06,61.88,61.96,87000.0,55.6347,55.6705,55.5091,55.5808,87000.0
2013-11-20 14:10:00,61.96,61.96,61.68,61.85,39900.0,55.5808,55.5808,55.3297,55.4822,39900.0
2013-11-20 14:20:00,61.82,61.86,61.78,61.81,21900.0,55.4553,55.4911,55.4194,55.4463,21900.0
2013-11-20 14:30:00,61.8,61.8,61.63,61.64,40200.0,55.4373,55.4373,55.2848,55.2938,40200.0
2013-11-20 14:40:00,61.6,61.68,61.56,61.66,48000.0,55.2579,55.3297,55.222,55.3117,48000.0
2013-11-20 14:50:00,61.66,61.66,61.52,61.58,36600.0,55.3117,55.3117,55.1861,55.24,36600.0
2013-11-20 15:00:00,61.58,61.58,61.39,61.39,39000.0,55.24,55.24,55.0695,55.0695,39000.0
2013-11-20 15:10:00,61.4,61.47,61.4,61.45,32400.0,55.0785,55.1413,55.0785,55.1234,32400.0
2013-11-20 15:20:00,61.45,61.52,61.42,61.5,45600.0,55.1234,55.1861,55.0964,55.1682,45600.0
2013-11-20 15:30:00,61.49,61.53,61.4,61.53,54300.0,55.1592,55.1951,55.0785,55.1951,54300.0
2013-11-20 15:40:00,61.52,61.6,61.5,61.58,28200.0,55.1861,55.2579,55.1682,55.24,28200.0
2013-11-20 15:50:00,61.57,61.61,61.49,61.55,65100.0,55.231,55.2669,55.1592,55.2131,65100.0
2013-11-21 09:30:00,61.66,61.8,61.47,61.56,19500.0,55.3117,55.4373,55.1413,55.222,19500.0
2013-11-21 09:40:00,61.59,61.77,61.58,61.64,12300.0,55.2489,55.4104,55.24,55.2938,12300.0
2013-11-21 09:50:00,61.6,61.61,61.47,61.56,52500.0,55.2579,55.2669,55.1413,55.222,52500.0
2013-11-21 10:00:00,61.6,61.64,61.5,61.63,16800.0,55.2579,55.2938,55.1682,55.2848,16800.0
2013-11-21 10:10:00,61.67,61.74,61.66,61.72,13200.0,55.3207,55.3835,55.3117,55.3656,13200.0
2013-11-21 10:20:00,61.74,61.83,61.72,61.81,18300.0,55.3835,55.4642,55.3656,55.4463,18300.0
2013-11-21 10:30:00,61.83,61.93,61.81,61.9,21900.0,55.4642,55.5539,55.4463,55.527,21900.0
2013-11-21 10:40:00,61.9,61.99,61.9,61.93,17700.0,55.527,55.6078,55.527,55.5539,17700.0
2013-11-21 10:50:00,61.96,62.02,61.94,61.98,22800.0,55.5808,55.6347,55.5629,55.5988,22800.0
2013-11-21 11:00:00,61.97,62.02,61.94,61.99,33900.0,55.5898,55.6347,55.5629,55.6078,33900.0
2013-11-21 11:10:00,61.98,62.11,61.93,62.04,101700.0,55.5988,55.7154,55.5539,55.6526,101700.0
2013-11-21 11:20:00,62.04,62.07,61.94,61.95,29100.0,55.6526,55.6795,55.5629,55.5719,29100.0
2013-11-21 11:30:00,61.96,62.08,61.96,62.02,157500.0,55.5808,55.6885,55.5808,55.6347,157500.0
2013-11-21 11:40:00,62.04,62.09,62.01,62.08,17100.0,55.6526,55.6975,55.6257,55.6885,17100.0
2013-11-21 11:50:00,62.09,62.11,62.07,62.11,5100.0,55.6975,55.7154,55.6795,55.7154,5100.0
2013-11-21 12:00:00,62.12,62.12,62.07,62.1,21600.0,55.7244,55.7244,55.6795,55.7064,21600.0
2013-11-21 12:10:00,62.11,62.11,62.06,62.08,21000.0,55.7154,55.7154,55.6705,55.6885,21000.0
2013-11-21 12:20:00,62.09,62.11,62.06,62.1,12000.0,55.6975,55.7154,55.6705,55.7064,12000.0
2013-11-21 12:30:00,62.1,62.11,62.07,62.08,13200.0,55.7064,55.7154,55.6795,55.6885,13200.0
2013-11-21 12:40:00,62.09,62.11,62.04,62.04,12000.0,55.6975,55.7154,55.6526,55.6526,12000.0
2013-11-21 12:50:00,62.04,62.07,62.01,62.02,12300.0,55.6526,55.6795,55.6257,55.6347,12300.0
2013-11-21 13:00:00,62.01,62.07,62.01,62.03,9300.0,55.6257,55.6795,55.6257,55.6436,9300.0
2013-11-21 13:10:00,62.03,62.08,62.03,62.07,21000.0,55.6436,55.6885,55.6436,55.6795,21000.0
2013-11-21 13:20:00,62.08,62.09,62.04,62.04,9900.0,55.6885,55.6975,55.6526,55.6526,9900.0
2013-11-21 13:30:00,62.05,62.07,62.04,62.05,9300.0,55.6616,55.6795,55.6526,55.6616,9300.0
2013-11-21 13:40:00,62.05,62.1,62.05,62.1,33000.0,55.6616,55.7064,55.6616,55.7064,33000.0
2013-11-21 13:50:00,62.08,62.11,62.07,62.07,10800.0,55.6885,55.7154,55.6795,55.6795,10800.0
2013-11-21 14:00:00,62.09,62.13,62.07,62.08,33000.0,55.6975,55.7333,55.6795,55.6885,33000.0
2013-11-21 14:10:00,62.07,62.14,62.07,62.12,11400.0,55.6795,55.7423,55.6795,55.7244,11400.0
2013-11-21 14:20:00,62.14,62.17,62.09,62.09,18900.0,55.7423,55.7692,55.6975,55.6975,18900.0
2013-11-21 14:30:00,62.08,62.08,62.06,62.06,4800.0,55.6885,55.6885,55.6705,55.6705,4800.0
2013-11-21 14:40:00,62.05,62.11,62.04,62.05,25200.0,55.6616,55.7154,55.6526,55.6616,25200.0
2013-11-21 14:50:00,62.05,62.07,62.04,62.04,10500.0,55.6616,55.6795,55.6526,55.6526,10500.0
2013-11-21 15:00:00,62.06,62.11,62.04,62.09,21000.0,55.6705,55.7154,55.6526,55.6975,21000.0
2013-11-21 15:10:00,62.09,62.18,62.08,62.13,38700.0,55.6975,55.7782,55.6885,55.7333,38700.0
2013-11-21 15:20:00,62.13,62.18,62.13,62.15,21300.0,55.7333,55.7782,55.7333,55.7513,21300.0
2013-11-21 15:30:00,62.18,62.18,62.13,62.16,39900.0,55.7782,55.7782,55.7333,55.7603,39900.0
2013-11-21 15:40:00,62.16,62.18,62.11,62.12,45900.0,55.7603,55.7782,55.7154,55.7244,45900.0
2013-11-21 15:50:00,62.12,62.22,62.09,62.18,122400.0,55.7244,55.8141,55.6975,55.7782,122400.0
2013-11-22 09:30:00,62.09,62.27,61.89,62.21,20400.0,55.6975,55.8589,55.5181,55.8051,20400.0
2013-11-22 09:40:00,62.21,62.26,62.03,62.26,29100.0,55.8051,55.85,55.6436,55.85,29100.0
2013-11-22 09:50:00,62.29,62.33,62.23,62.32,21000.0,55.8769,55.9128,55.823,55.9038,21000.0
2013-11-22 10:00:00,62.33,62.33,62.23,62.29,23100.0,55.9128,55.9128,55.823,55.8769,23100.0
2013-11-22 10:10:00,62.25,62.34,62.25,62.29,25800.0,55.841,55.9217,55.841,55.8769,25800.0
2013-11-22 10:20:00,62.32,62.32,62.25,62.28,17100.0,55.9038,55.9038,55.841,55.8679,17100.0
2013-11-22 10:30:00,62.29,62.38,62.27,62.37,22800.0,55.8769,55.9576,55.8589,55.9486,22800.0
2013-11-22 10:40:00,62.37,62.42,62.33,62.33,21600.0,55.9486,55.9935,55.9128,55.9128,21600.0
2013-11-22 10:50:00,62.35,62.4,62.29,62.4,15900.0,55.9307,55.9755,55.8769,55.9755,15900.0
2013-11-22 11:00:00,62.4,62.41,62.31,62.32,26100.0,55.9755,55.9845,55.8948,55.9038,26100.0
2013-11-22 11:10:00,62.32,62.36,62.28,62.28,23700.0,55.9038,55.9397,55.8679,55.8679,23700.0
2013-11-22 11:20:00,62.29,62.3,62.24,62.26,12900.0,55.8769,55.8858,55.832,55.85,12900.0
2013-11-22 11:30:00,62.27,62.3,62.27,62.29,11700.0,55.8589,55.8858,55.8589,55.8769,11700.0
2013-11-22 11:40:00,62.28,62.4,62.28,62.34,12000.0,55.8679,55.9755,55.8679,55.9217,12000.0
2013-11-22 11:50:00,62.35,62.47,62.35,62.47,5400.0,55.9307,56.0383,55.9307,56.0383,5400.0
2013-11-22 12:00:00,62.46,62.46,62.42,62.42,9900.0,56.0294,56.0294,55.9935,55.9935,9900.0
2013-11-22 12:10:00,62.42,62.43,62.37,62.37,25800.0,55.9935,56.0025,55.9486,55.9486,25800.0
2013-11-22 12:20:00,62.41,62.43,62.36,62.36,12300.0,55.9845,56.0025,55.9397,55.9397,12300.0
2013-11-22 12:30:00,62.38,62.38,62.35,62.38,14100.0,55.9576,55.9576,55.9307,55.9576,14100.0
2013-11-22 12:40:00,62.38,62.4,62.36,62.37,28800.0,55.9576,55.9755,55.9397,55.9486,28800.0
2013-11-22 12:50:00,62.37,62.46,62.34,62.45,55500.0,55.9486,56.0294,55.9217,56.0204,55500.0
2013-11-22 13:00:00,62.45,62.61,62.45,62.58,71700.0,56.0204,56.1639,56.0204,56.137,71700.0
2013-11-22 13:10:00,62.61,62.66,62.6,62.6,64200.0,56.1639,56.2088,56.155,56.155,64200.0
2013-11-22 13:20:00,62.6,62.66,62.59,62.59,47700.0,56.155,56.2088,56.146,56.146,47700.0
2013-11-22 13:30:00,62.59,62.61,62.54,62.55,26100.0,56.146,56.1639,56.1011,56.1101,26100.0
2013-11-22 13:40:00,62.56,62.57,62.46,62.49,36300.0,56.1191,56.128,56.0294,56.0563,36300.0
2013-11-22 13:50:00,62.47,62.49,62.43,62.44,14700.0,56.0383,56.0563,56.0025,56.0114,14700.0
2013-11-22 14:00:00,62.44,62.49,62.44,62.47,20100.0,56.0114,56.0563,56.0114,56.0383,20100.0
2013-11-22 14:10:00,62.47,62.51,62.47,62.5,10500.0,56.0383,56.0742,56.0383,56.0652,10500.0
2013-11-22 14:20:00,62.5,62.52,62.48,62.51,10800.0,56.0652,56.0832,56.0473,56.0742,10800.0
2013-11-22 14:30:00,62.5,62.52,62.49,62.5,21000.0,56.0652,56.0832,56.0563,56.0652,21000.0
2013-11-22 14:40:00,62.5,62.55,62.5,62.55,15300.0,56.0652,56.1101,56.0652,56.1101,15300.0
2013-11-22 14:50:00,62.55,62.57,62.54,62.56,21300.0,56.1101,56.128,56.1011,56.1191,21300.0
2013-11-22 15:00:00,62.57,62.58,62.54,62.55,31800.0,56.128,56.137,56.1011,56.1101,31800.0
2013-11-22 15:10:00,62.56,62.58,62.51,62.57,63000.0,56.1191,56.137,56.0742,56.128,63000.0
2013-11-22 15:20:00,62.56,62.59,62.55,62.55,67800.0,56.1191,56.146,56.1101,56.1101,67800.0
2013-11-22 15:30:00,62.55,62.57,62.53,62.55,41700.0,56.1101,56.128,56.0922,56.1101,41700.0
2013-11-22 15:40:00,62.55,62.63,62.54,62.57,72300.0,56.1101,56.1819,56.1011,56.128,72300.0
2013-11-22 15:50:00,62.58,62.59,62.52,62.54,108900.0,56.137,56.146,56.0832,56.1011,108900.0
2013-11-25 09:30:00,62.5,62.51,62.06,62.35,26400.0,56.0652,56.0742,55.6705,55.9307,26400.0
2013-11-25 09:40:00,62.33,62.34,62.05,62.09,17400.0,55.9128,55.9217,55.6616,55.6975,17400.0
2013-11-25 09:50:00,62.1,62.15,61.99,62.11,18000.0,55.7064,55.7513,55.6078,55.7154,18000.0
2013-11-25 10:00:00,62.07,62.07,61.97,62.02,17100.0,55.6795,55.6795,55.5898,55.6347,17100.0
2013-11-25 10:10:00,62.01,62.03,61.94,62.01,18000.0,55.6257,55.6436,55.5629,55.6257,18000.0
2013-11-25 10:20:00,62.04,62.08,61.99,62.07,16800.0,55.6526,55.6885,55.6078,55.6795,16800.0
2013-11-25 10:30:00,62.07,62.11,62.03,62.05,27000.0,55.6795,55.7154,55.6436,55.6616,27000.0
2013-11-25 10:40:00,62.03,62.18,62.03,62.15,17700.0,55.6436,55.7782,55.6436,55.7513,17700.0
2013-11-25 10:50:00,62.13,62.15,62.04,62.09,14700.0,55.7333,55.7513,55.6526,55.6975,14700.0
2013-11-25 11:00:00,62.09,62.12,62.0,62.02,14700.0,55.6975,55.7244,55.6167,55.6347,14700.0
2013-11-25 11:10:00,62.02,62.04,61.93,61.93,25800.0,55.6347,55.6526,55.5539,55.5539,25800.0
2013-11-25 11:20:00,61.96,61.97,61.9,61.9,15000.0,55.5808,55.5898,55.527,55.527,15000.0
2013-11-25 11:30:00,61.89,62.0,61.89,61.9,81000.0,55.5181,55.6167,55.5181,55.527,81000.0
2013-11-25 11:40:00,61.91,61.95,61.87,61.92,62400.0,55.536,55.5719,55.5001,55.545,62400.0
2013-11-25 11:50:00,61.93,61.95,61.84,61.92,86700.0,55.5539,55.5719,55.4732,55.545,86700.0
2013-11-25 12:00:00,61.91,61.96,61.87,61.9,8400.0,55.536,55.5808,55.5001,55.527,8400.0
2013-11-25 12:10:00,61.87,61.95,61.85,61.95,27000.0,55.5001,55.5719,55.4822,55.5719,27000.0
2013-11-25 12:20:00,61.96,61.96,61.93,61.95,5700.0,55.5808,55.5808,55.5539,55.5719,5700.0
2013-11-25 12:30:00,61.98,61.98,61.88,61.93,17700.0,55.5988,55.5988,55.5091,55.5539,17700.0
2013-11-25 12:40:00,61.95,61.96,61.87,61.87,20400.0,55.5719,55.5808,55.5001,55.5001,20400.0
2013-11-25 12:50:00,61.85,61.87,61.83,61.85,15900.0,55.4822,55.5001,55.4642,55.4822,15900.0
2013-11-25 13:00:00,61.84,61.88,61.82,61.82,18300.0,55.4732,55.5091,55.4553,55.4553,18300.0
2013-11-25 13:10:00,61.83,61.88,61.83,61.83,16200.0,55.4642,55.5091,55.4642,55.4642,16200.0
2013-11-25 13:20:00,61.83,61.86,61.81,61.82,19200.0,55.4642,55.4911,55.4463,55.4553,19200.0
2013-11-25 13:30:00,61.82,61.85,61.79,61.85,12600.0,55.4553,55.4822,55.4283,55.4822,12600.0
2013-11-25 13:40:00,61.87,61.89,61.84,61.86,27300.0,55.5001,55.5181,55.4732,55.4911,27300.0
2013-11-25 13:50:00,61.88,61.88,61.82,61.86,10800.0,55.5091,55.5091,55.4553,55.4911,10800.0
2013-11-25 14:00:00,61.86,61.88,61.84,61.87,12300.0,55.4911,55.5091,55.4732,55.5001,12300.0
2013-11-25 14:10:00,61.86,61.87,61.77,61.78,30300.0,55.4911,55.5001,55.4104,55.4194,30300.0
2013-11-25 14:20:00,61.79,61.79,61.68,61.73,37800.0,55.4283,55.4283,55.3297,55.3745,37800.0
2013-11-25 14:30:00,61.72,61.72,61.65,61.65,31500.0,55.3656,55.3656,55.3028,55.3028,31500.0
2013-11-25 14:40:00,61.66,61.69,61.63,61.63,15300.0,55.3117,55.3386,55.2848,55.2848,15300.0
2013-11-25 14:50:00,61.64,61.66,61.61,61.65,22800.0,55.2938,55.3117,55.2669,55.3028,22800.0
2013-11-25 15:00:00,61.65,61.66,61.49,61.49,28200.0,55.3028,55.3117,55.1592,55.1592,28200.0
2013-11-25 15:10:00,61.49,61.55,61.49,61.54,33000.0,55.1592,55.2131,55.1592,55.2041,33000.0
2013-11-25 15:20:00,61.56,61.57,61.5,61.54,29100.0,55.222,55.231,55.1682,55.2041,29100.0
2013-11-25 15:30:00,61.54,61.55,61.46,61.5,99000.0,55.2041,55.2131,55.1323,55.1682,99000.0
2013-11-25 15:40:00,61.5,61.61,61.48,61.57,46500.0,55.1682,55.2669,55.1503,55.231,46500.0
2013-11-25 15:50:00,61.57,61.65,61.54,61.63,98700.0,55.231,55.3028,55.2041,55.2848,98700.0
2013-11-26 09:30:00,61.61,61.73,61.5,61.72,20400.0,55.2669,55.3745,55.1682,55.3656,20400.0
2013-11-26 09:40:00,61.72,61.8,61.6,61.63,9000.0,55.3656,55.4373,55.2579,55.2848,9000.0
2013-11-26 09:50:00,61.62,61.64,61.55,61.56,15600.0,55.2758,55.2938,55.2131,55.222,15600.0
2013-11-26 10:00:00,61.62,61.72,61.47,61.48,57900.0,55.2758,55.3656,55.1413,55.1503,57900.0
2013-11-26 10:10:00,61.53,61.58,61.46,61.53,36300.0,55.1951,55.24,55.1323,55.1951,36300.0
2013-11-26 10:20:00,61.52,61.56,61.49,61.55,20100.0,55.1861,55.222,55.1592,55.2131,20100.0
2013-11-26 10:30:00,61.54,61.55,61.47,61.52,44700.0,55.2041,55.2131,55.1413,55.1861,44700.0
2013-11-26 10:40:00,61.53,61.56,61.43,61.46,15300.0,55.1951,55.222,55.1054,55.1323,15300.0
2013-11-26 10:50:00,61.44,61.47,61.31,61.31,23100.0,55.1144,55.1413,54.9978,54.9978,23100.0
2013-11-26 11:00:00,61.31,61.36,61.28,61.34,36600.0,54.9978,55.0426,54.9709,55.0247,36600.0
2013-11-26 11:10:00,61.34,61.36,61.24,61.34,43500.0,55.0247,55.0426,54.935,55.0247,43500.0
2013-11-26 11:20:00,61.36,61.36,61.2,61.21,23400.0,55.0426,55.0426,54.8991,54.9081,23400.0
2013-11-26 11:30:00,61.2,61.29,61.15,61.22,51600.0,54.8991,54.9798,54.8542,54.917,51600.0
2013-11-26 11:40:00,61.21,61.35,61.21,61.31,18600.0,54.9081,55.0336,54.9081,54.9978,18600.0
2013-11-26 11:50:00,61.31,61.31,61.18,61.18,6000.0,54.9978,54.9978,54.8812,54.8812,6000.0
2013-11-26 12:00:00,61.19,61.3,61.19,61.24,21600.0,54.8901,54.9888,54.8901,54.935,21600.0
2013-11-26 12:10:00,61.25,61.31,61.25,61.29,6300.0,54.9439,54.9978,54.9439,54.9798,6300.0
2013-11-26 12:20:00,61.32,61.36,61.27,61.3,16800.0,55.0067,55.0426,54.9619,54.9888,16800.0
2013-11-26 12:30:00,61.28,61.32,61.21,61.27,18300.0,54.9709,55.0067,54.9081,54.9619,18300.0
2013-11-26 12:40:00,61.29,61.32,61.29,61.29,6300.0,54.9798,55.0067,54.9798,54.9798,6300.0
2013-11-26 12:50:00,61.3,61.31,61.26,61.29,19800.0,54.9888,54.9978,54.9529,54.9798,19800.0
2013-11-26 13:00:00,61.29,61.3,61.23,61.26,12300.0,54.9798,54.9888,54.926,54.9529,12300.0
2013-11-26 13:10:00,61.25,61.29,61.23,61.26,28200.0,54.9439,54.9798,54.926,54.9529,28200.0
2013-11-26 13:20:00,61.25,61.3,61.21,61.21,51000.0,54.9439,54.9888,54.9081,54.9081,51000.0
2013-11-26 13:30:00,61.21,61.25,61.19,61.19,24900.0,54.9081,54.9439,54.8901,54.8901,24900.0
2013-11-26 13:40:00,61.19,61.28,61.19,61.28,13800.0,54.8901,54.9709,54.8901,54.9709,13800.0
2013-11-26 13:50:00,61.3,61.3,61.26,61.27,17700.0,54.9888,54.9888,54.9529,54.9619,17700.0
2013-11-26 14:00:00,61.28,61.28,61.24,61.27,29400.0,54.9709,54.9709,54.935,54.9619,29400.0
2013-11-26 14:10:00,61.29,61.3,61.28,61.29,13200.0,54.9798,54.9888,54.9709,54.9798,13200.0
2013-11-26 14:20:00,61.29,61.35,61.29,61.31,20400.0,54.9798,55.0336,54.9798,54.9978,20400.0
2013-11-26 14:30:00,61.32,61.38,61.32,61.36,26100.0,55.0067,55.0606,55.0067,55.0426,26100.0
2013-11-26 14:40:00,61.36,61.38,61.33,61.33,18900.0,55.0426,55.0606,55.0157,55.0157,18900.0
2013-11-26 14:50:00,61.32,61.39,61.32,61.38,22500.0,55.0067,55.0695,55.0067,55.0606,22500.0
2013-11-26 15:00:00,61.37,61.4,61.33,61.4,27900.0,55.0516,55.0785,55.0157,55.0785,27900.0
2013-11-26 15:10:00,61.41,61.45,61.39,61.44,27000.0,55.0875,55.1234,55.0695,55.1144,27000.0
2013-11-26 15:20:00,61.46,61.48,61.45,61.46,20700.0,55.1323,55.1503,55.1234,55.1323,20700.0
2013-11-26 15:30:00,61.45,61.53,61.45,61.52,36300.0,55.1234,55.1951,55.1234,55.1861,36300.0
2013-11-26 15:40:00,61.52,61.55,61.37,61.4,64500.0,55.1861,55.2131,55.0516,55.0785,64500.0
2013-11-26 15:50:00,61.4,61.45,61.31,61.44,174900.0,55.0785,55.1234,54.9978,55.1144,174900.0
2013-11-27 09:30:00,61.65,61.65,61.17,61.27,15900.0,55.3028,55.3028,54.8722,54.9619,15900.0
2013-11-27 09:40:00,61.2,61.33,61.2,61.3,3600.0,54.8991,55.0157,54.8991,54.9888,3600.0
2013-11-27 09:50:00,61.39,61.5,61.39,61.41,4500.0,55.0695,55.1682,55.0695,55.0875,4500.0
2013-11-27 10:00:00,61.47,61.47,61.25,61.34,9000.0,55.1413,55.1413,54.9439,55.0247,9000.0
2013-11-27 10:10:00,61.33,61.38,61.26,61.29,9600.0,55.0157,55.0606,54.9529,54.9798,9600.0
2013-11-27 10:20:00,61.29,61.29,61.24,61.28,9300.0,54.9798,54.9798,54.935,54.9709,9300.0
2013-11-27 10:30:00,61.27,61.33,61.21,61.27,9300.0,54.9619,55.0157,54.9081,54.9619,9300.0
2013-11-27 10:40:00,61.24,61.3,61.2,61.27,11100.0,54.935,54.9888,54.8991,54.9619,11100.0
2013-11-27 10:50:00,61.27,61.27,61.26,61.26,5700.0,54.9619,54.9619,54.9529,54.9529,5700.0
2013-11-27 11:00:00,61.21,61.26,61.21,61.24,5100.0,54.9081,54.9529,54.9081,54.935,5100.0
2013-11-27 11:10:00,61.29,61.33,61.27,61.33,2400.0,54.9798,55.0157,54.9619,55.0157,2400.0
2013-11-27 11:20:00,61.32,61.33,61.28,61.28,6300.0,55.0067,55.0157,54.9709,54.9709,6300.0
2013-11-27 11:30:00,61.28,61.3,61.28,61.28,12900.0,54.9709,54.9888,54.9709,54.9709,12900.0
2013-11-27 11:40:00,61.26,61.3,61.24,61.29,12900.0,54.9529,54.9888,54.935,54.9798,12900.0
2013-11-27 11:50:00,61.29,61.3,61.25,61.25,3600.0,54.9798,54.9888,54.9439,54.9439,3600.0
2013-11-27 12:00:00,61.23,61.23,61.19,61.22,8100.0,54.926,54.926,54.8901,54.917,8100.0
2013-11-27 12:10:00,61.22,61.24,61.19,61.19,5400.0,54.917,54.935,54.8901,54.8901,5400.0
2013-11-27 12:20:00,61.19,61.19,61.13,61.16,7800.0,54.8901,54.8901,54.8363,54.8632,7800.0
2013-11-27 12:30:00,61.16,61.17,61.1,61.11,4800.0,54.8632,54.8722,54.8094,54.8184,4800.0
2013-11-27 12:40:00,61.14,61.15,61.13,61.15,3900.0,54.8453,54.8542,54.8363,54.8542,3900.0
2013-11-27 12:50:00,61.13,61.13,61.02,61.02,14700.0,54.8363,54.8363,54.7376,54.7376,14700.0
2013-11-27 13:00:00,61.04,61.05,61.01,61.05,9000.0,54.7556,54.7645,54.7287,54.7645,9000.0
2013-11-27 13:10:00,61.06,61.08,61.04,61.04,4800.0,54.7735,54.7914,54.7556,54.7556,4800.0
2013-11-27 13:20:00,61.01,61.04,60.98,61.04,12000.0,54.7287,54.7556,54.7017,54.7556,12000.0
2013-11-27 13:30:00,61.03,61.04,61.02,61.04,5700.0,54.7466,54.7556,54.7376,54.7556,5700.0
2013-11-27 13:40:00,61.05,61.08,61.04,61.06,3900.0,54.7645,54.7914,54.7556,54.7735,3900.0
2013-11-27 13:50:00,61.09,61.09,61.06,61.08,7200.0,54.8004,54.8004,54.7735,54.7914,7200.0
2013-11-27 14:00:00,61.09,61.1,61.06,61.1,11100.0,54.8004,54.8094,54.7735,54.8094,11100.0
2013-11-27 14:10:00,61.12,61.12,61.06,61.09,17100.0,54.8273,54.8273,54.7735,54.8004,17100.0
2013-11-27 14:20:00,61.1,61.12,61.09,61.09,8100.0,54.8094,54.8273,54.8004,54.8004,8100.0
2013-11-27 14:30:00,61.1,61.13,61.09,61.1,32100.0,54.8094,54.8363,54.8004,54.8094,32100.0
2013-11-27 14:40:00,61.1,61.1,61.09,61.1,11100.0,54.8094,54.8094,54.8004,54.8094,11100.0
2013-11-27 14:50:00,61.1,61.1,61.06,61.07,17100.0,54.8094,54.8094,54.7735,54.7825,17100.0
2013-11-27 15:00:00,61.06,61.1,61.04,61.1,10200.0,54.7735,54.8094,54.7556,54.8094,10200.0
2013-11-27 15:10:00,61.08,61.1,61.05,61.06,20100.0,54.7914,54.8094,54.7645,54.7735,20100.0
2013-11-27 15:20:00,61.08,61.1,61.06,61.06,10200.0,54.7914,54.8094,54.7735,54.7735,10200.0
2013-11-27 15:30:00,61.07,61.13,61.07,61.13,22200.0,54.7825,54.8363,54.7825,54.8363,22200.0
2013-11-27 15:40:00,61.13,61.21,61.13,61.18,43200.0,54.8363,54.9081,54.8363,54.8812,43200.0
2013-11-27 15:50:00,61.17,61.24,61.15,61.19,95100.0,54.8722,54.935,54.8542,54.8901,95100.0
2013-11-29 09:30:00,61.16,61.32,61.16,61.2,7500.0,54.8632,55.0067,54.8632,54.8991,7500.0
2013-11-29 09:40:00,61.25,61.37,61.22,61.37,40200.0,54.9439,55.0516,54.917,55.0516,40200.0
2013-11-29 09:50:00,61.37,61.38,61.3,61.35,15000.0,55.0516,55.0606,54.9888,55.0336,15000.0
2013-11-29 10:00:00,61.31,61.36,61.3,61.31,8400.0,54.9978,55.0426,54.9888,54.9978,8400.0
2013-11-29 10:10:00,61.31,61.39,61.31,61.35,6000.0,54.9978,55.0695,54.9978,55.0336,6000.0
2013-11-29 10:20:00,61.38,61.38,61.31,61.31,6600.0,55.0606,55.0606,54.9978,54.9978,6600.0
2013-11-29 10:30:00,61.3,61.37,61.3,61.33,4800.0,54.9888,55.0516,54.9888,55.0157,4800.0
2013-11-29 10:40:00,61.29,61.3,61.23,61.26,7200.0,54.9798,54.9888,54.926,54.9529,7200.0
2013-11-29 10:50:00,61.25,61.29,61.21,61.21,4200.0,54.9439,54.9798,54.9081,54.9081,4200.0
2013-11-29 11:00:00,61.22,61.22,61.14,61.14,12600.0,54.917,54.917,54.8453,54.8453,12600.0
2013-11-29 11:10:00,61.14,61.22,61.14,61.22,10500.0,54.8453,54.917,54.8453,54.917,10500.0
2013-11-29 11:20:00,61.21,61.26,61.17,61.17,10200.0,54.9081,54.9529,54.8722,54.8722,10200.0
2013-11-29 11:30:00,61.18,61.22,61.16,61.16,31200.0,54.8812,54.917,54.8632,54.8632,31200.0
2013-11-29 11:40:00,61.14,61.15,61.13,61.13,7200.0,54.8453,54.8542,54.8363,54.8363,7200.0
2013-11-29 11:50:00,61.15,61.16,61.13,61.13,4800.0,54.8542,54.8632,54.8363,54.8363,4800.0
2013-11-29 12:00:00,61.14,61.26,61.13,61.26,36000.0,54.8453,54.9529,54.8363,54.9529,36000.0
2013-11-29 12:10:00,61.29,61.35,61.28,61.28,11700.0,54.9798,55.0336,54.9709,54.9709,11700.0
2013-11-29 12:20:00,61.29,61.33,61.26,61.32,8700.0,54.9798,55.0157,54.9529,55.0067,8700.0
2013-11-29 12:30:00,61.32,61.41,61.32,61.37,13200.0,55.0067,55.0875,55.0067,55.0516,13200.0
2013-11-29 12:40:00,61.38,61.43,61.14,61.17,32400.0,55.0606,55.1054,54.8453,54.8722,32400.0
2013-11-29 12:50:00,61.16,61.16,60.94,61.01,62100.0,54.8632,54.8632,54.6659,54.7287,62100.0
2013-12-02 09:30:00,61.14,61.43,61.11,61.24,34500.0,54.8453,55.1054,54.8184,54.935,34500.0
2013-12-02 09:40:00,61.22,61.22,60.81,60.87,13500.0,54.917,54.917,54.5492,54.6031,13500.0
2013-12-02 09:50:00,60.9,60.92,60.76,60.8,30000.0,54.63,54.6479,54.5044,54.5403,30000.0
2013-12-02 10:00:00,60.82,60.95,60.68,60.83,25800.0,54.5582,54.6748,54.4326,54.5672,25800.0
2013-12-02 10:10:00,60.83,60.89,60.82,60.85,24600.0,54.5672,54.621,54.5582,54.5851,24600.0
2013-12-02 10:20:00,60.83,60.85,60.7,60.73,21600.0,54.5672,54.5851,54.4506,54.4775,21600.0
2013-12-02 10:30:00,60.77,60.77,60.57,60.59,32100.0,54.5134,54.5134,54.334,54.3519,32100.0
2013-12-02 10:40:00,60.59,60.63,60.55,60.63,88200.0,54.3519,54.3878,54.316,54.3878,88200.0
2013-12-02 10:50:00,60.61,60.74,60.58,60.69,20700.0,54.3698,54.4865,54.3429,54.4416,20700.0
2013-12-02 11:00:00,60.71,60.88,60.71,60.86,16800.0,54.4595,54.612,54.4595,54.5941,16800.0
2013-12-02 11:10:00,60.85,60.89,60.7,60.7,48000.0,54.5851,54.621,54.4506,54.4506,48000.0
2013-12-02 11:20:00,60.7,60.8,60.7,60.74,13800.0,54.4506,54.5403,54.4506,54.4865,13800.0
2013-12-02 11:30:00,60.73,60.77,60.67,60.77,16500.0,54.4775,54.5134,54.4237,54.5134,16500.0
2013-12-02 11:40:00,60.78,60.78,60.68,60.75,7500.0,54.5223,54.5223,54.4326,54.4954,7500.0
2013-12-02 11:50:00,60.71,60.81,60.66,60.81,15900.0,54.4595,54.5492,54.4147,54.5492,15900.0
2013-12-02 12:00:00,60.84,60.84,60.78,60.82,12000.0,54.5762,54.5762,54.5223,54.5582,12000.0
2013-12-02 12:10:00,60.79,60.89,60.79,60.84,15000.0,54.5313,54.621,54.5313,54.5762,15000.0
2013-12-02 12:20:00,60.86,60.89,60.81,60.81,11100.0,54.5941,54.621,54.5492,54.5492,11100.0
2013-12-02 12:30:00,60.82,60.83,60.67,60.7,78900.0,54.5582,54.5672,54.4237,54.4506,78900.0
2013-12-02 12:40:00,60.68,60.78,60.66,60.77,16200.0,54.4326,54.5223,54.4147,54.5134,16200.0
2013-12-02 12:50:00,60.78,60.88,60.78,60.85,19200.0,54.5223,54.612,54.5223,54.5851,19200.0
2013-12-02 13:00:00,60.85,60.85,60.79,60.81,15300.0,54.5851,54.5851,54.5313,54.5492,15300.0
2013-12-02 13:10:00,60.81,60.81,60.67,60.7,14700.0,54.5492,54.5492,54.4237,54.4506,14700.0
2013-12-02 13:20:00,60.71,60.78,60.71,60.72,12900.0,54.4595,54.5223,54.4595,54.4685,12900.0
2013-12-02 13:30:00,60.72,60.72,60.66,60.7,22500.0,54.4685,54.4685,54.4147,54.4506,22500.0
2013-12-02 13:40:00,60.7,60.71,60.6,60.6,10200.0,54.4506,54.4595,54.3609,54.3609,10200.0
2013-12-02 13:50:00,60.61,60.72,60.6,60.69,19800.0,54.3698,54.4685,54.3609,54.4416,19800.0
2013-12-02 14:00:00,60.68,60.7,60.56,60.57,12300.0,54.4326,54.4506,54.325,54.334,12300.0
2013-12-02 14:10:00,60.55,60.56,60.47,60.53,29100.0,54.316,54.325,54.2442,54.2981,29100.0
2013-12-02 14:20:00,60.53,60.56,60.46,60.46,18600.0,54.2981,54.325,54.2353,54.2353,18600.0
2013-12-02 14:30:00,60.46,60.48,60.39,60.43,25500.0,54.2353,54.2532,54.1725,54.2084,25500.0
2013-12-02 14:40:00,60.43,60.46,60.34,60.4,68700.0,54.2084,54.2353,54.1276,54.1815,68700.0
2013-12-02 14:50:00,60.39,60.49,60.39,60.44,26700.0,54.1725,54.2622,54.1725,54.2173,26700.0
2013-12-02 15:00:00,60.44,60.45,60.4,60.45,16200.0,54.2173,54.2263,54.1815,54.2263,16200.0
2013-12-02 15:10:00,60.43,60.43,60.37,60.42,26700.0,54.2084,54.2084,54.1545,54.1994,26700.0
2013-12-02 15:20:00,60.41,60.42,60.3,60.31,35400.0,54.1904,54.1994,54.0918,54.1007,35400.0
2013-12-02 15:30:00,60.31,60.37,60.26,60.34,33300.0,54.1007,54.1545,54.0559,54.1276,33300.0
2013-12-02 15:40:00,60.35,60.46,60.34,60.41,63600.0,54.1366,54.2353,54.1276,54.1904,63600.0
2013-12-02 15:50:00,60.4,60.42,60.31,60.38,130200.0,54.1815,54.1994,54.1007,54.1635,130200.0
2013-12-03 09:30:00,60.17,60.38,60.15,60.23,21900.0,53.9751,54.1635,53.9572,54.029,21900.0
2013-12-03 09:40:00,60.23,60.23,60.03,60.07,15900.0,54.029,54.029,53.8495,53.8854,15900.0
2013-12-03 09:50:00,60.11,60.21,60.06,60.2,17400.0,53.9213,54.011,53.8765,54.002,17400.0
2013-12-03 10:00:00,60.19,60.26,60.1,60.24,41400.0,53.9931,54.0559,53.9123,54.0379,41400.0
2013-12-03 10:10:00,60.21,60.24,60.12,60.2,21900.0,54.011,54.0379,53.9303,54.002,21900.0
2013-12-03 10:20:00,60.19,60.21,60.04,60.05,21600.0,53.9931,54.011,53.8585,53.8675,21600.0
2013-12-03 10:30:00,60.05,60.12,60.04,60.06,13500.0,53.8675,53.9303,53.8585,53.8765,13500.0
2013-12-03 10:40:00,60.07,60.13,60.03,60.1,33000.0,53.8854,53.9393,53.8495,53.9123,33000.0
2013-12-03 10:50:00,60.1,60.13,60.07,60.08,56400.0,53.9123,53.9393,53.8854,53.8944,56400.0
2013-12-03 11:00:00,60.06,60.1,59.98,60.09,23100.0,53.8765,53.9123,53.8047,53.9034,23100.0
2013-12-03 11:10:00,60.07,60.12,59.97,59.97,17400.0,53.8854,53.9303,53.7957,53.7957,17400.0
2013-12-03 11:20:00,59.95,59.97,59.89,59.91,24000.0,53.7778,53.7957,53.724,53.7419,24000.0
2013-12-03 11:30:00,59.9,59.95,59.87,59.93,13800.0,53.7329,53.7778,53.706,53.7598,13800.0
2013-12-03 11:40:00,59.92,59.96,59.87,59.88,39000.0,53.7509,53.7868,53.706,53.715,39000.0
2013-12-03 11:50:00,59.88,59.88,59.74,59.79,39000.0,53.715,53.715,53.5894,53.6343,39000.0
2013-12-03 12:00:00,59.78,59.8,59.73,59.8,98100.0,53.6253,53.6432,53.5804,53.6432,98100.0
2013-12-03 12:10:00,59.81,59.83,59.75,59.78,28500.0,53.6522,53.6701,53.5984,53.6253,28500.0
2013-12-03 12:20:00,59.79,59.86,59.78,59.79,13500.0,53.6343,53.6971,53.6253,53.6343,13500.0
2013-12-03 12:30:00,59.79,59.89,59.78,59.84,13200.0,53.6343,53.724,53.6253,53.6791,13200.0
2013-12-03 12:40:00,59.84,59.87,59.77,59.8,21900.0,53.6791,53.706,53.6163,53.6432,21900.0
2013-12-03 12:50:00,59.8,59.86,59.8,59.84,10200.0,53.6432,53.6971,53.6432,53.6791,10200.0
2013-12-03 13:00:00,59.85,59.85,59.73,59.81,29400.0,53.6881,53.6881,53.5804,53.6522,29400.0
2013-12-03 13:10:00,59.82,59.84,59.76,59.78,95400.0,53.6612,53.6791,53.6073,53.6253,95400.0
2013-12-03 13:20:00,59.77,59.77,59.62,59.66,22800.0,53.6163,53.6163,53.4818,53.5176,22800.0
2013-12-03 13:30:00,59.65,59.7,59.64,59.66,32700.0,53.5087,53.5535,53.4997,53.5176,32700.0
2013-12-03 13:40:00,59.67,59.71,59.62,59.7,30600.0,53.5266,53.5625,53.4818,53.5535,30600.0
2013-12-03 13:50:00,59.7,59.71,59.66,59.66,45300.0,53.5535,53.5625,53.5176,53.5176,45300.0
2013-12-03 14:00:00,59.67,59.71,59.64,59.68,30600.0,53.5266,53.5625,53.4997,53.5356,30600.0
2013-12-03 14:10:00,59.67,59.69,59.6,59.64,24900.0,53.5266,53.5446,53.4638,53.4997,24900.0
2013-12-03 14:20:00,59.66,59.72,59.64,59.65,27000.0,53.5176,53.5715,53.4997,53.5087,27000.0
2013-12-03 14:30:00,59.64,59.84,59.64,59.84,76500.0,53.4997,53.6791,53.4997,53.6791,76500.0
2013-12-03 14:40:00,59.81,59.9,59.81,59.9,22500.0,53.6522,53.7329,53.6522,53.7329,22500.0
2013-12-03 14:50:00,59.9,60.01,59.86,60.01,41700.0,53.7329,53.8316,53.6971,53.8316,41700.0
2013-12-03 15:00:00,60.0,60.01,59.91,59.95,20400.0,53.8226,53.8316,53.7419,53.7778,20400.0
2013-12-03 15:10:00,59.93,59.96,59.89,59.92,37200.0,53.7598,53.7868,53.724,53.7509,37200.0
2013-12-03 15:20:00,59.93,59.93,59.86,59.9,18300.0,53.7598,53.7598,53.6971,53.7329,18300.0
2013-12-03 15:30:00,59.9,59.98,59.87,59.92,30300.0,53.7329,53.8047,53.706,53.7509,30300.0
2013-12-03 15:40:00,59.92,59.95,59.83,59.91,69600.0,53.7509,53.7778,53.6701,53.7419,69600.0
2013-12-03 15:50:00,59.92,59.97,59.87,59.94,146100.0,53.7509,53.7957,53.706,53.7688,146100.0
2013-12-04 09:30:00,59.47,59.75,59.39,59.75,48300.0,53.3472,53.5984,53.2754,53.5984,48300.0
2013-12-04 09:40:00,59.8,60.01,59.8,60.01,70800.0,53.6432,53.8316,53.6432,53.8316,70800.0
2013-12-04 09:50:00,60.0,60.04,59.69,59.71,105600.0,53.8226,53.8585,53.5446,53.5625,105600.0
2013-12-04 10:00:00,59.73,60.13,59.7,60.12,93600.0,53.5804,53.9393,53.5535,53.9303,93600.0
2013-12-04 10:10:00,60.12,60.33,60.11,60.29,46500.0,53.9303,54.1187,53.9213,54.0828,46500.0
2013-12-04 10:20:00,60.3,60.37,60.21,60.21,51000.0,54.0918,54.1545,54.011,54.011,51000.0
2013-12-04 10:30:00,60.21,60.24,60.0,60.01,70500.0,54.011,54.0379,53.8226,53.8316,70500.0
2013-12-04 10:40:00,60.0,60.03,59.92,60.01,76200.0,53.8226,53.8495,53.7509,53.8316,76200.0
2013-12-04 10:50:00,60.04,60.08,59.98,60.06,41700.0,53.8585,53.8944,53.8047,53.8765,41700.0
2013-12-04 11:00:00,60.06,60.16,59.98,60.15,53400.0,53.8765,53.9662,53.8047,53.9572,53400.0
2013-12-04 11:10:00,60.14,60.26,60.12,60.2,65100.0,53.9482,54.0559,53.9303,54.002,65100.0
2013-12-04 11:20:00,60.22,60.34,60.22,60.3,89400.0,54.02,54.1276,54.02,54.0918,89400.0
2013-12-04 11:30:00,60.3,60.36,60.23,60.31,55800.0,54.0918,54.1456,54.029,54.1007,55800.0
2013-12-04 11:40:00,60.31,60.4,60.22,60.22,128100.0,54.1007,54.1815,54.02,54.02,128100.0
2013-12-04 11:50:00,60.22,60.29,60.15,60.15,102000.0,54.02,54.0828,53.9572,53.9572,102000.0
2013-12-04 12:00:00,60.15,60.17,59.9,59.93,23100.0,53.9572,53.9751,53.7329,53.7598,23100.0
2013-12-04 12:10:00,59.93,59.95,59.71,59.71,29700.0,53.7598,53.7778,53.5625,53.5625,29700.0
2013-12-04 12:20:00,59.71,59.84,59.64,59.76,46500.0,53.5625,53.6791,53.4997,53.6073,46500.0
2013-12-04 12:30:00,59.78,59.84,59.78,59.82,18600.0,53.6253,53.6791,53.6253,53.6612,18600.0
2013-12-04 12:40:00,59.84,59.85,59.8,59.81,31800.0,53.6791,53.6881,53.6432,53.6522,31800.0
2013-12-04 12:50:00,59.82,59.82,59.72,59.73,24300.0,53.6612,53.6612,53.5715,53.5804,24300.0
2013-12-04 13:00:00,59.73,59.73,59.61,59.62,40200.0,53.5804,53.5804,53.4728,53.4818,40200.0
2013-12-04 13:10:00,59.62,59.62,59.49,59.5,22200.0,53.4818,53.4818,53.3651,53.3741,22200.0
2013-12-04 13:20:00,59.47,59.51,59.37,59.37,52200.0,53.3472,53.3831,53.2575,53.2575,52200.0
2013-12-04 13:30:00,59.36,59.52,59.27,59.52,91500.0,53.2485,53.3921,53.1678,53.3921,91500.0
2013-12-04 13:40:00,59.52,59.6,59.5,59.6,46500.0,53.3921,53.4638,53.3741,53.4638,46500.0
2013-12-04 13:50:00,59.6,59.68,59.55,59.68,49200.0,53.4638,53.5356,53.419,53.5356,49200.0
2013-12-04 14:00:00,59.67,59.86,59.66,59.84,35700.0,53.5266,53.6971,53.5176,53.6791,35700.0
2013-12-04 14:10:00,59.82,60.13,59.82,60.1,60600.0,53.6612,53.9393,53.6612,53.9123,60600.0
2013-12-04 14:20:00,60.08,60.1,60.03,60.03,62400.0,53.8944,53.9123,53.8495,53.8495,62400.0
2013-12-04 14:30:00,60.03,60.32,60.03,60.26,94800.0,53.8495,54.1097,53.8495,54.0559,94800.0
2013-12-04 14:40:00,60.26,60.39,60.25,60.31,93000.0,54.0559,54.1725,54.0469,54.1007,93000.0
2013-12-04 14:50:00,60.31,60.31,60.18,60.19,33600.0,54.1007,54.1007,53.9841,53.9931,33600.0
2013-12-04 15:00:00,60.19,60.2,60.06,60.15,34800.0,53.9931,54.002,53.8765,53.9572,34800.0
2013-12-04 15:10:00,60.16,60.44,60.16,60.41,56400.0,53.9662,54.2173,53.9662,54.1904,56400.0
2013-12-04 15:20:00,60.42,60.43,60.37,60.4,94200.0,54.1994,54.2084,54.1545,54.1815,94200.0
2013-12-04 15:30:00,60.4,60.48,60.26,60.47,84900.0,54.1815,54.2532,54.0559,54.2442,84900.0
2013-12-04 15:40:00,60.47,60.55,60.42,60.42,142800.0,54.2442,54.316,54.1994,54.1994,142800.0
2013-12-04 15:50:00,60.43,60.5,60.36,60.36,178500.0,54.2084,54.2712,54.1456,54.1456,178500.0
2013-12-05 09:30:00,60.07,60.44,60.01,60.38,36600.0,53.8854,54.2173,53.8316,54.1635,36600.0
2013-12-05 09:40:00,60.36,60.36,60.09,60.24,26700.0,54.1456,54.1456,53.9034,54.0379,26700.0
2013-12-05 09:50:00,60.24,60.26,60.14,60.23,13200.0,54.0379,54.0559,53.9482,54.029,13200.0
2013-12-05 10:00:00,60.22,60.77,60.22,60.7,68700.0,54.02,54.5134,54.02,54.4506,68700.0
2013-12-05 10:10:00,60.68,60.72,60.59,60.69,51000.0,54.4326,54.4685,54.3519,54.4416,51000.0
2013-12-05 10:20:00,60.69,60.69,60.48,60.54,83700.0,54.4416,54.4416,54.2532,54.307,83700.0
2013-12-05 10:30:00,60.58,60.71,60.55,60.71,54300.0,54.3429,54.4595,54.316,54.4595,54300.0
2013-12-05 10:40:00,60.71,60.71,60.4,60.47,37500.0,54.4595,54.4595,54.1815,54.2442,37500.0
2013-12-05 10:50:00,60.47,60.54,60.47,60.51,22500.0,54.2442,54.307,54.2442,54.2801,22500.0
2013-12-05 11:00:00,60.48,60.59,60.44,60.5,26100.0,54.2532,54.3519,54.2173,54.2712,26100.0
2013-12-05 11:10:00,60.5,60.55,60.41,60.45,27900.0,54.2712,54.316,54.1904,54.2263,27900.0
2013-12-05 11:20:00,60.45,60.52,60.43,60.46,22800.0,54.2263,54.2891,54.2084,54.2353,22800.0
2013-12-05 11:30:00,60.46,60.61,60.46,60.61,41100.0,54.2353,54.3698,54.2353,54.3698,41100.0
2013-12-05 11:40:00,60.62,60.76,60.62,60.7,47100.0,54.3788,54.5044,54.3788,54.4506,47100.0
2013-12-05 11:50:00,60.7,60.73,60.58,60.61,29700.0,54.4506,54.4775,54.3429,54.3698,29700.0
2013-12-05 12:00:00,60.62,60.84,60.6,60.82,53400.0,54.3788,54.5762,54.3609,54.5582,53400.0
2013-12-05 12:10:00,60.85,60.9,60.82,60.82,49500.0,54.5851,54.63,54.5582,54.5582,49500.0
2013-12-05 12:20:00,60.82,60.82,60.76,60.77,26100.0,54.5582,54.5582,54.5044,54.5134,26100.0
2013-12-05 12:30:00,60.77,60.78,60.65,60.66,32700.0,54.5134,54.5223,54.4057,54.4147,32700.0
2013-12-05 12:40:00,60.67,60.74,60.67,60.72,43500.0,54.4237,54.4865,54.4237,54.4685,43500.0
2013-12-05 12:50:00,60.73,60.79,60.69,60.76,18000.0,54.4775,54.5313,54.4416,54.5044,18000.0
2013-12-05 13:00:00,60.77,60.87,60.76,60.85,39300.0,54.5134,54.6031,54.5044,54.5851,39300.0
2013-12-05 13:10:00,60.85,60.88,60.83,60.84,16800.0,54.5851,54.612,54.5672,54.5762,16800.0
2013-12-05 13:20:00,60.84,60.84,60.75,60.77,16500.0,54.5762,54.5762,54.4954,54.5134,16500.0
2013-12-05 13:30:00,60.76,60.81,60.74,60.8,17400.0,54.5044,54.5492,54.4865,54.5403,17400.0
2013-12-05 13:40:00,60.8,60.8,60.64,60.68,20100.0,54.5403,54.5403,54.3967,54.4326,20100.0
2013-12-05 13:50:00,60.69,60.7,60.64,60.67,16500.0,54.4416,54.4506,54.3967,54.4237,16500.0
2013-12-05 14:00:00,60.67,60.78,60.67,60.74,23400.0,54.4237,54.5223,54.4237,54.4865,23400.0
2013-12-05 14:10:00,60.73,60.73,60.65,60.69,19800.0,54.4775,54.4775,54.4057,54.4416,19800.0
2013-12-05 14:20:00,60.69,60.71,60.68,60.71,18300.0,54.4416,54.4595,54.4326,54.4595,18300.0
2013-12-05 14:30:00,60.7,60.71,60.68,60.71,25200.0,54.4506,54.4595,54.4326,54.4595,25200.0
2013-12-05 14:40:00,60.71,60.71,60.67,60.7,22200.0,54.4595,54.4595,54.4237,54.4506,22200.0
2013-12-05 14:50:00,60.7,60.7,60.53,60.58,39300.0,54.4506,54.4506,54.2981,54.3429,39300.0
2013-12-05 15:00:00,60.58,60.63,60.57,60.62,33300.0,54.3429,54.3878,54.334,54.3788,33300.0
2013-12-05 15:10:00,60.62,60.63,60.54,60.63,30600.0,54.3788,54.3878,54.307,54.3878,30600.0
2013-12-05 15:20:00,60.63,60.69,60.59,60.67,36600.0,54.3878,54.4416,54.3519,54.4237,36600.0
2013-12-05 15:30:00,60.67,60.8,60.65,60.76,59700.0,54.4237,54.5403,54.4057,54.5044,59700.0
2013-12-05 15:40:00,60.76,60.77,60.62,60.62,74100.0,54.5044,54.5134,54.3788,54.3788,74100.0
2013-12-05 15:50:00,60.64,60.64,60.49,60.57,146700.0,54.3967,54.3967,54.2622,54.334,146700.0
2013-12-06 09:30:00,61.06,61.31,60.81,61.09,34500.0,54.7735,54.9978,54.5492,54.8004,34500.0
2013-12-06 09:40:00,61.13,61.22,61.05,61.18,25800.0,54.8363,54.917,54.7645,54.8812,25800.0
2013-12-06 09:50:00,61.24,61.47,61.19,61.33,33600.0,54.935,55.1413,54.8901,55.0157,33600.0
2013-12-06 10:00:00,61.37,61.53,61.34,61.53,20700.0,55.0516,55.1951,55.0247,55.1951,20700.0
2013-12-06 10:10:00,61.51,61.71,61.39,61.71,52800.0,55.1772,55.3566,55.0695,55.3566,52800.0
2013-12-06 10:20:00,61.73,61.78,61.6,61.69,35100.0,55.3745,55.4194,55.2579,55.3386,35100.0
2013-12-06 10:30:00,61.7,61.7,61.46,61.5,24600.0,55.3476,55.3476,55.1323,55.1682,24600.0
2013-12-06 10:40:00,61.5,61.52,61.35,61.35,21300.0,55.1682,55.1861,55.0336,55.0336,21300.0
2013-12-06 10:50:00,61.35,61.46,61.35,61.45,32400.0,55.0336,55.1323,55.0336,55.1234,32400.0
2013-12-06 11:00:00,61.48,61.59,61.43,61.51,23700.0,55.1503,55.2489,55.1054,55.1772,23700.0
2013-12-06 11:10:00,61.51,61.54,61.44,61.49,12600.0,55.1772,55.2041,55.1144,55.1592,12600.0
2013-12-06 11:20:00,61.49,61.64,61.49,61.64,39900.0,55.1592,55.2938,55.1592,55.2938,39900.0
2013-12-06 11:30:00,61.62,61.65,61.56,61.64,35700.0,55.2758,55.3028,55.222,55.2938,35700.0
2013-12-06 11:40:00,61.65,61.79,61.6,61.78,25500.0,55.3028,55.4283,55.2579,55.4194,25500.0
2013-12-06 11:50:00,61.77,61.78,61.7,61.72,18000.0,55.4104,55.4194,55.3476,55.3656,18000.0
2013-12-06 12:00:00,61.72,61.75,61.69,61.7,13500.0,55.3656,55.3925,55.3386,55.3476,13500.0
2013-12-06 12:10:00,61.7,61.79,61.66,61.68,30000.0,55.3476,55.4283,55.3117,55.3297,30000.0
2013-12-06 12:20:00,61.69,61.72,61.62,61.63,75600.0,55.3386,55.3656,55.2758,55.2848,75600.0
2013-12-06 12:30:00,61.62,61.67,61.53,61.66,82500.0,55.2758,55.3207,55.1951,55.3117,82500.0
2013-12-06 12:40:00,61.68,61.7,61.61,61.67,20100.0,55.3297,55.3476,55.2669,55.3207,20100.0
2013-12-06 12:50:00,61.69,61.83,61.68,61.83,66600.0,55.3386,55.4642,55.3297,55.4642,66600.0
2013-12-06 13:00:00,61.84,61.89,61.78,61.8,75600.0,55.4732,55.5181,55.4194,55.4373,75600.0
2013-12-06 13:10:00,61.78,61.8,61.71,61.72,24000.0,55.4194,55.4373,55.3566,55.3656,24000.0
2013-12-06 13:20:00,61.71,61.79,61.69,61.79,42000.0,55.3566,55.4283,55.3386,55.4283,42000.0
2013-12-06 13:30:00,61.78,61.92,61.78,61.9,143100.0,55.4194,55.545,55.4194,55.527,143100.0
2013-12-06 13:40:00,61.91,62.07,61.89,62.05,34500.0,55.536,55.6795,55.5181,55.6616,34500.0
2013-12-06 13:50:00,62.05,62.09,61.93,61.93,44400.0,55.6616,55.6975,55.5539,55.5539,44400.0
2013-12-06 14:00:00,61.93,61.94,61.79,61.81,32700.0,55.5539,55.5629,55.4283,55.4463,32700.0
2013-12-06 14:10:00,61.83,61.87,61.73,61.73,26700.0,55.4642,55.5001,55.3745,55.3745,26700.0
2013-12-06 14:20:00,61.71,61.81,61.7,61.72,63600.0,55.3566,55.4463,55.3476,55.3656,63600.0
2013-12-06 14:30:00,61.71,61.75,61.67,61.69,21000.0,55.3566,55.3925,55.3207,55.3386,21000.0
2013-12-06 14:40:00,61.69,61.7,61.59,61.62,31500.0,55.3386,55.3476,55.2489,55.2758,31500.0
2013-12-06 14:50:00,61.61,61.63,61.53,61.6,26400.0,55.2669,55.2848,55.1951,55.2579,26400.0
2013-12-06 15:00:00,61.6,61.62,61.57,61.58,26100.0,55.2579,55.2758,55.231,55.24,26100.0
2013-12-06 15:10:00,61.59,61.6,61.47,61.48,36300.0,55.2489,55.2579,55.1413,55.1503,36300.0
2013-12-06 15:20:00,61.47,61.51,61.41,61.42,39000.0,55.1413,55.1772,55.0875,55.0964,39000.0
2013-12-06 15:30:00,61.42,61.59,61.41,61.48,51600.0,55.0964,55.2489,55.0875,55.1503,51600.0
2013-12-06 15:40:00,61.47,61.56,61.47,61.51,59100.0,55.1413,55.222,55.1413,55.1772,59100.0
2013-12-06 15:50:00,61.52,61.63,61.52,61.61,89400.0,55.1861,55.2848,55.1861,55.2669,89400.0
2013-12-09 09:30:00,61.61,61.96,61.47,61.84,98100.0,55.2669,55.5808,55.1413,55.4732,98100.0
2013-12-09 09:40:00,61.83,62.04,61.82,61.94,74400.0,55.4642,55.6526,55.4553,55.5629,74400.0
2013-12-09 09:50:00,61.93,62.33,61.89,62.33,88200.0,55.5539,55.9128,55.5181,55.9128,88200.0
2013-12-09 10:00:00,62.33,62.37,62.14,62.16,96900.0,55.9128,55.9486,55.7423,55.7603,96900.0
2013-12-09 10:10:00,62.16,62.29,62.11,62.22,113400.0,55.7603,55.8769,55.7154,55.8141,113400.0
2013-12-09 10:20:00,62.2,62.25,62.09,62.25,54000.0,55.7961,55.841,55.6975,55.841,54000.0
2013-12-09 10:30:00,62.25,62.27,62.15,62.23,110100.0,55.841,55.8589,55.7513,55.823,110100.0
2013-12-09 10:40:00,62.23,62.25,62.15,62.19,46500.0,55.823,55.841,55.7513,55.7872,46500.0
2013-12-09 10:50:00,62.2,62.28,62.16,62.19,58500.0,55.7961,55.8679,55.7603,55.7872,58500.0
2013-12-09 11:00:00,62.19,62.25,62.17,62.21,28800.0,55.7872,55.841,55.7692,55.8051,28800.0
2013-12-09 11:10:00,62.19,62.29,62.18,62.25,41400.0,55.7872,55.8769,55.7782,55.841,41400.0
2013-12-09 11:20:00,62.28,62.35,62.25,62.3,40800.0,55.8679,55.9307,55.841,55.8858,40800.0
2013-12-09 11:30:00,62.3,62.32,62.24,62.27,36000.0,55.8858,55.9038,55.832,55.8589,36000.0
2013-12-09 11:40:00,62.27,62.44,62.21,62.32,133500.0,55.8589,56.0114,55.8051,55.9038,133500.0
2013-12-09 11:50:00,62.31,62.33,62.13,62.19,31200.0,55.8948,55.9128,55.7333,55.7872,31200.0
2013-12-09 12:00:00,62.16,62.25,62.11,62.16,25200.0,55.7603,55.841,55.7154,55.7603,25200.0
2013-12-09 12:10:00,62.19,62.19,62.12,62.16,22500.0,55.7872,55.7872,55.7244,55.7603,22500.0
2013-12-09 12:20:00,62.13,62.14,62.01,62.01,21300.0,55.7333,55.7423,55.6257,55.6257,21300.0
2013-12-09 12:30:00,62.01,62.06,61.98,62.06,33600.0,55.6257,55.6705,55.5988,55.6705,33600.0
2013-12-09 12:40:00,62.06,62.17,62.06,62.14,31800.0,55.6705,55.7692,55.6705,55.7423,31800.0
2013-12-09 12:50:00,62.14,62.14,62.06,62.11,19800.0,55.7423,55.7423,55.6705,55.7154,19800.0
2013-12-09 13:00:00,62.08,62.14,62.06,62.1,28500.0,55.6885,55.7423,55.6705,55.7064,28500.0
2013-12-09 13:10:00,62.12,62.19,62.09,62.19,82800.0,55.7244,55.7872,55.6975,55.7872,82800.0
2013-12-09 13:20:00,62.19,62.2,62.03,62.11,182700.0,55.7872,55.7961,55.6436,55.7154,182700.0
2013-12-09 13:30:00,62.11,62.12,62.07,62.07,20100.0,55.7154,55.7244,55.6795,55.6795,20100.0
2013-12-09 13:40:00,62.08,62.08,61.85,61.87,39300.0,55.6885,55.6885,55.4822,55.5001,39300.0
2013-12-09 13:50:00,61.89,61.89,61.75,61.75,20700.0,55.5181,55.5181,55.3925,55.3925,20700.0
2013-12-09 14:00:00,61.77,61.82,61.76,61.77,28200.0,55.4104,55.4553,55.4014,55.4104,28200.0
2013-12-09 14:10:00,61.77,61.8,61.74,61.74,21300.0,55.4104,55.4373,55.3835,55.3835,21300.0
2013-12-09 14:20:00,61.75,61.85,61.73,61.85,21900.0,55.3925,55.4822,55.3745,55.4822,21900.0
2013-12-09 14:30:00,61.84,61.85,61.8,61.85,27000.0,55.4732,55.4822,55.4373,55.4822,27000.0
2013-12-09 14:40:00,61.83,61.85,61.7,61.74,36900.0,55.4642,55.4822,55.3476,55.3835,36900.0
2013-12-09 14:50:00,61.74,61.78,61.7,61.74,18600.0,55.3835,55.4194,55.3476,55.3835,18600.0
2013-12-09 15:00:00,61.74,61.76,61.69,61.69,22500.0,55.3835,55.4014,55.3386,55.3386,22500.0
2013-12-09 15:10:00,61.7,61.77,61.7,61.75,40500.0,55.3476,55.4104,55.3476,55.3925,40500.0
2013-12-09 15:20:00,61.75,61.77,61.72,61.72,30300.0,55.3925,55.4104,55.3656,55.3656,30300.0
2013-12-09 15:30:00,61.72,61.73,61.7,61.7,61800.0,55.3656,55.3745,55.3476,55.3476,61800.0
2013-12-09 15:40:00,61.7,61.79,61.67,61.79,74400.0,55.3476,55.4283,55.3207,55.4283,74400.0
2013-12-09 15:50:00,61.8,61.86,61.73,61.85,193500.0,55.4373,55.4911,55.3745,55.4822,193500.0
2013-12-10 09:30:00,61.88,62.18,61.44,62.01,55500.0,55.5091,55.7782,55.1144,55.6257,55500.0
2013-12-10 09:40:00,61.9,62.1,61.84,62.1,39300.0,55.527,55.7064,55.4732,55.7064,39300.0
2013-12-10 09:50:00,62.06,62.07,61.92,62.02,49200.0,55.6705,55.6795,55.545,55.6347,49200.0
2013-12-10 10:00:00,62.03,62.21,62.02,62.19,47100.0,55.6436,55.8051,55.6347,55.7872,47100.0
2013-12-10 10:10:00,62.22,62.45,62.05,62.42,166800.0,55.8141,56.0204,55.6616,55.9935,166800.0
2013-12-10 10:20:00,62.42,62.5,62.23,62.26,153900.0,55.9935,56.0652,55.823,55.85,153900.0
2013-12-10 10:30:00,62.26,62.32,62.15,62.19,75300.0,55.85,55.9038,55.7513,55.7872,75300.0
2013-12-10 10:40:00,62.19,62.2,62.04,62.15,69000.0,55.7872,55.7961,55.6526,55.7513,69000.0
2013-12-10 10:50:00,62.14,62.21,62.11,62.14,33600.0,55.7423,55.8051,55.7154,55.7423,33600.0
2013-12-10 11:00:00,62.14,62.15,62.01,62.09,39300.0,55.7423,55.7513,55.6257,55.6975,39300.0
2013-12-10 11:10:00,62.09,62.17,62.02,62.16,36300.0,55.6975,55.7692,55.6347,55.7603,36300.0
2013-12-10 11:20:00,62.16,62.18,62.12,62.16,39600.0,55.7603,55.7782,55.7244,55.7603,39600.0
2013-12-10 11:30:00,62.16,62.16,62.01,62.04,19200.0,55.7603,55.7603,55.6257,55.6526,19200.0
2013-12-10 11:40:00,62.04,62.08,62.03,62.04,24000.0,55.6526,55.6885,55.6436,55.6526,24000.0
2013-12-10 11:50:00,62.04,62.14,61.99,62.14,42600.0,55.6526,55.7423,55.6078,55.7423,42600.0
2013-12-10 12:00:00,62.16,62.16,62.04,62.04,27600.0,55.7603,55.7603,55.6526,55.6526,27600.0
2013-12-10 12:10:00,62.04,62.09,62.0,62.06,38400.0,55.6526,55.6975,55.6167,55.6705,38400.0
2013-12-10 12:20:00,62.09,62.18,62.02,62.04,160200.0,55.6975,55.7782,55.6347,55.6526,160200.0
2013-12-10 12:30:00,62.04,62.04,61.84,61.93,96000.0,55.6526,55.6526,55.4732,55.5539,96000.0
2013-12-10 12:40:00,61.93,61.97,61.86,61.87,156300.0,55.5539,55.5898,55.4911,55.5001,156300.0
2013-12-10 12:50:00,61.9,61.9,61.85,61.86,25800.0,55.527,55.527,55.4822,55.4911,25800.0
2013-12-10 13:00:00,61.86,61.87,61.79,61.84,28800.0,55.4911,55.5001,55.4283,55.4732,28800.0
2013-12-10 13:10:00,61.84,61.84,61.77,61.78,32700.0,55.4732,55.4732,55.4104,55.4194,32700.0
2013-12-10 13:20:00,61.78,61.8,61.56,61.57,51600.0,55.4194,55.4373,55.222,55.231,51600.0
2013-12-10 13:30:00,61.58,61.68,61.56,61.68,40800.0,55.24,55.3297,55.222,55.3297,40800.0
2013-12-10 13:40:00,61.66,61.79,61.66,61.68,42000.0,55.3117,55.4283,55.3117,55.3297,42000.0
2013-12-10 13:50:00,61.69,61.73,61.68,61.69,24600.0,55.3386,55.3745,55.3297,55.3386,24600.0
2013-12-10 14:00:00,61.7,61.75,61.63,61.75,42000.0,55.3476,55.3925,55.2848,55.3925,42000.0
2013-12-10 14:10:00,61.73,61.75,61.73,61.73,26700.0,55.3745,55.3925,55.3745,55.3745,26700.0
2013-12-10 14:20:00,61.74,61.74,61.65,61.68,57600.0,55.3835,55.3835,55.3028,55.3297,57600.0
2013-12-10 14:30:00,61.72,61.74,61.66,61.74,33600.0,55.3656,55.3835,55.3117,55.3835,33600.0
2013-12-10 14:40:00,61.74,61.76,61.7,61.72,47100.0,55.3835,55.4014,55.3476,55.3656,47100.0
2013-12-10 14:50:00,61.73,61.76,61.69,61.74,63000.0,55.3745,55.4014,55.3386,55.3835,63000.0
2013-12-10 15:00:00,61.75,61.8,61.7,61.72,50100.0,55.3925,55.4373,55.3476,55.3656,50100.0
2013-12-10 15:10:00,61.72,61.72,61.53,61.53,68100.0,55.3656,55.3656,55.1951,55.1951,68100.0
2013-12-10 15:20:00,61.53,61.75,61.53,61.7,150300.0,55.1951,55.3925,55.1951,55.3476,150300.0
2013-12-10 15:30:00,61.71,61.72,61.62,61.64,150600.0,55.3566,55.3656,55.2758,55.2938,150600.0
2013-12-10 15:40:00,61.65,61.69,61.59,61.6,146100.0,55.3028,55.3386,55.2489,55.2579,146100.0
2013-12-10 15:50:00,61.62,61.65,61.56,61.56,185700.0,55.2758,55.3028,55.222,55.222,185700.0
2013-12-11 09:30:00,61.49,61.63,61.27,61.27,51000.0,55.1592,55.2848,54.9619,54.9619,51000.0
2013-12-11 09:40:00,61.27,61.27,60.85,60.91,63300.0,54.9619,54.9619,54.5851,54.6389,63300.0
2013-12-11 09:50:00,60.95,61.01,60.78,60.92,55500.0,54.6748,54.7287,54.5223,54.6479,55500.0
2013-12-11 10:00:00,60.91,61.01,60.8,60.88,28500.0,54.6389,54.7287,54.5403,54.612,28500.0
2013-12-11 10:10:00,60.87,61.1,60.87,61.06,63600.0,54.6031,54.8094,54.6031,54.7735,63600.0
2013-12-11 10:20:00,61.06,61.22,61.05,61.09,57000.0,54.7735,54.917,54.7645,54.8004,57000.0
2013-12-11 10:30:00,61.06,61.22,61.04,61.12,46800.0,54.7735,54.917,54.7556,54.8273,46800.0
2013-12-11 10:40:00,61.1,61.18,61.01,61.01,37800.0,54.8094,54.8812,54.7287,54.7287,37800.0
2013-12-11 10:50:00,61.03,61.05,60.85,60.89,46500.0,54.7466,54.7645,54.5851,54.621,46500.0
2013-12-11 11:00:00,60.9,60.98,60.88,60.97,47100.0,54.63,54.7017,54.612,54.6928,47100.0
2013-12-11 11:10:00,60.98,60.99,60.84,60.89,43500.0,54.7017,54.7107,54.5762,54.621,43500.0
2013-12-11 11:20:00,60.87,60.89,60.78,60.8,57900.0,54.6031,54.621,54.5223,54.5403,57900.0
2013-12-11 11:30:00,60.8,60.82,60.68,60.68,73800.0,54.5403,54.5582,54.4326,54.4326,73800.0
2013-12-11 11:40:00,60.67,60.71,60.59,60.63,46500.0,54.4237,54.4595,54.3519,54.3878,46500.0
2013-12-11 11:50:00,60.62,60.64,60.47,60.58,33600.0,54.3788,54.3967,54.2442,54.3429,33600.0
2013-12-11 12:00:00,60.58,60.58,60.44,60.55,38400.0,54.3429,54.3429,54.2173,54.316,38400.0
2013-12-11 12:10:00,60.59,60.62,60.43,60.43,46500.0,54.3519,54.3788,54.2084,54.2084,46500.0
2013-12-11 12:20:00,60.44,60.48,60.31,60.39,31800.0,54.2173,54.2532,54.1007,54.1725,31800.0
2013-12-11 12:30:00,60.39,60.56,60.35,60.56,57900.0,54.1725,54.325,54.1366,54.325,57900.0
2013-12-11 12:40:00,60.56,60.67,60.55,60.66,30900.0,54.325,54.4237,54.316,54.4147,30900.0
2013-12-11 12:50:00,60.66,60.67,60.51,60.55,28500.0,54.4147,54.4237,54.2801,54.316,28500.0
2013-12-11 13:00:00,60.55,60.63,60.51,60.51,101400.0,54.316,54.3878,54.2801,54.2801,101400.0
2013-12-11 13:10:00,60.56,60.56,60.46,60.46,30000.0,54.325,54.325,54.2353,54.2353,30000.0
2013-12-11 13:20:00,60.44,60.47,60.4,60.4,23700.0,54.2173,54.2442,54.1815,54.1815,23700.0
2013-12-11 13:30:00,60.4,60.54,60.39,60.54,30000.0,54.1815,54.307,54.1725,54.307,30000.0
2013-12-11 13:40:00,60.54,60.61,60.53,60.59,34800.0,54.307,54.3698,54.2981,54.3519,34800.0
2013-12-11 13:50:00,60.58,60.62,60.53,60.59,34500.0,54.3429,54.3788,54.2981,54.3519,34500.0
2013-12-11 14:00:00,60.63,60.63,60.4,60.43,49500.0,54.3878,54.3878,54.1815,54.2084,49500.0
2013-12-11 14:10:00,60.43,60.44,60.33,60.4,59100.0,54.2084,54.2173,54.1187,54.1815,59100.0
2013-12-11 14:20:00,60.41,60.49,60.39,60.45,62700.0,54.1904,54.2622,54.1725,54.2263,62700.0
2013-12-11 14:30:00,60.45,60.47,60.33,60.34,65100.0,54.2263,54.2442,54.1187,54.1276,65100.0
2013-12-11 14:40:00,60.34,60.38,60.29,60.34,83400.0,54.1276,54.1635,54.0828,54.1276,83400.0
2013-12-11 14:50:00,60.34,60.36,60.27,60.29,45000.0,54.1276,54.1456,54.0648,54.0828,45000.0
2013-12-11 15:00:00,60.28,60.31,60.26,60.3,69000.0,54.0738,54.1007,54.0559,54.0918,69000.0
2013-12-11 15:10:00,60.3,60.42,60.3,60.4,105900.0,54.0918,54.1994,54.0918,54.1815,105900.0
2013-12-11 15:20:00,60.4,60.48,60.36,60.43,96000.0,54.1815,54.2532,54.1456,54.2084,96000.0
2013-12-11 15:30:00,60.43,60.57,60.36,60.37,173700.0,54.2084,54.334,54.1456,54.1545,173700.0
2013-12-11 15:40:00,60.38,60.54,60.3,60.48,202200.0,54.1635,54.307,54.0918,54.2532,202200.0
2013-12-11 15:50:00,60.5,60.52,60.39,60.41,277200.0,54.2712,54.2891,54.1725,54.1904,277200.0
2013-12-12 09:30:00,59.92,60.12,59.57,59.78,196500.0,53.7509,53.9303,53.4369,53.6253,196500.0
2013-12-12 09:40:00,59.73,59.78,59.42,59.44,139800.0,53.5804,53.6253,53.3024,53.3203,139800.0
2013-12-12 09:50:00,59.44,59.54,59.22,59.32,190800.0,53.3203,53.41,53.1229,53.2126,190800.0
2013-12-12 10:00:00,59.31,59.69,59.27,59.51,220200.0,53.2037,53.5446,53.1678,53.3831,220200.0
2013-12-12 10:10:00,59.51,59.56,59.44,59.55,91800.0,53.3831,53.4279,53.3203,53.419,91800.0
2013-12-12 10:20:00,59.54,59.68,59.51,59.66,58800.0,53.41,53.5356,53.3831,53.5176,58800.0
2013-12-12 10:30:00,59.64,59.68,59.56,59.67,64500.0,53.4997,53.5356,53.4279,53.5266,64500.0
2013-12-12 10:40:00,59.66,59.73,59.6,59.73,72300.0,53.5176,53.5804,53.4638,53.5804,72300.0
2013-12-12 10:50:00,59.74,59.8,59.7,59.71,39600.0,53.5894,53.6432,53.5535,53.5625,39600.0
2013-12-12 11:00:00,59.71,59.82,59.7,59.81,27900.0,53.5625,53.6612,53.5535,53.6522,27900.0
2013-12-12 11:10:00,59.81,59.81,59.72,59.74,54900.0,53.6522,53.6522,53.5715,53.5894,54900.0
2013-12-12 11:20:00,59.77,59.79,59.65,59.72,138900.0,53.6163,53.6343,53.5087,53.5715,138900.0
2013-12-12 11:30:00,59.71,59.78,59.71,59.75,88200.0,53.5625,53.6253,53.5625,53.5984,88200.0
2013-12-12 11:40:00,59.75,59.77,59.68,59.68,106200.0,53.5984,53.6163,53.5356,53.5356,106200.0
2013-12-12 11:50:00,59.67,59.82,59.63,59.74,155100.0,53.5266,53.6612,53.4907,53.5894,155100.0
2013-12-12 12:00:00,59.75,59.77,59.69,59.69,122100.0,53.5984,53.6163,53.5446,53.5446,122100.0
2013-12-12 12:10:00,59.69,59.73,59.64,59.72,61800.0,53.5446,53.5804,53.4997,53.5715,61800.0
2013-12-12 12:20:00,59.72,59.74,59.64,59.67,89400.0,53.5715,53.5894,53.4997,53.5266,89400.0
2013-12-12 12:30:00,59.71,59.82,59.6,59.6,101700.0,53.5625,53.6612,53.4638,53.4638,101700.0
2013-12-12 12:40:00,59.58,59.65,59.55,59.55,26700.0,53.4459,53.5087,53.419,53.419,26700.0
2013-12-12 12:50:00,59.57,59.57,59.47,59.48,33300.0,53.4369,53.4369,53.3472,53.3562,33300.0
2013-12-12 13:00:00,59.49,59.51,59.46,59.48,58500.0,53.3651,53.3831,53.3382,53.3562,58500.0
2013-12-12 13:10:00,59.5,59.58,59.48,59.52,64500.0,53.3741,53.4459,53.3562,53.3921,64500.0
2013-12-12 13:20:00,59.52,59.52,59.48,59.49,62100.0,53.3921,53.3921,53.3562,53.3651,62100.0
2013-12-12 13:30:00,59.5,59.56,59.49,59.56,85800.0,53.3741,53.4279,53.3651,53.4279,85800.0
2013-12-12 13:40:00,59.55,59.56,59.48,59.5,52200.0,53.419,53.4279,53.3562,53.3741,52200.0
2013-12-12 13:50:00,59.49,59.52,59.48,59.52,69900.0,53.3651,53.3921,53.3562,53.3921,69900.0
2013-12-12 14:00:00,59.51,59.6,59.48,59.56,57900.0,53.3831,53.4638,53.3562,53.4279,57900.0
2013-12-12 14:10:00,59.57,59.57,59.47,59.47,56700.0,53.4369,53.4369,53.3472,53.3472,56700.0
2013-12-12 14:20:00,59.47,59.58,59.42,59.57,95100.0,53.3472,53.4459,53.3024,53.4369,95100.0
2013-12-12 14:30:00,59.57,59.66,59.56,59.57,77100.0,53.4369,53.5176,53.4279,53.4369,77100.0
2013-12-12 14:40:00,59.58,59.63,59.56,59.58,62700.0,53.4459,53.4907,53.4279,53.4459,62700.0
2013-12-12 14:50:00,59.58,59.83,59.58,59.79,85800.0,53.4459,53.6701,53.4459,53.6343,85800.0
2013-12-12 15:00:00,59.8,59.83,59.68,59.8,95700.0,53.6432,53.6701,53.5356,53.6432,95700.0
2013-12-12 15:10:00,59.82,59.86,59.75,59.85,125700.0,53.6612,53.6971,53.5984,53.6881,125700.0
2013-12-12 15:20:00,59.85,59.99,59.85,59.9,103200.0,53.6881,53.8137,53.6881,53.7329,103200.0
2013-12-12 15:30:00,59.9,59.96,59.86,59.9,111300.0,53.7329,53.7868,53.6971,53.7329,111300.0
2013-12-12 15:40:00,59.92,59.92,59.73,59.73,115800.0,53.7509,53.7509,53.5804,53.5804,115800.0
2013-12-12 15:50:00,59.74,59.85,59.72,59.81,249300.0,53.5894,53.6881,53.5715,53.6522,249300.0
2013-12-13 09:30:00,59.81,60.06,59.71,59.93,42000.0,53.6522,53.8765,53.5625,53.7598,42000.0
2013-12-13 09:40:00,59.98,59.98,59.82,59.85,44400.0,53.8047,53.8047,53.6612,53.6881,44400.0
2013-12-13 09:50:00,59.82,59.89,59.69,59.8,89400.0,53.6612,53.724,53.5446,53.6432,89400.0
2013-12-13 10:00:00,59.84,60.05,59.84,59.94,34200.0,53.6791,53.8675,53.6791,53.7688,34200.0
2013-12-13 10:10:00,59.95,59.99,59.69,59.69,36300.0,53.7778,53.8137,53.5446,53.5446,36300.0
2013-12-13 10:20:00,59.69,59.71,59.61,59.67,33000.0,53.5446,53.5625,53.4728,53.5266,33000.0
2013-12-13 10:30:00,59.66,59.94,59.66,59.74,228900.0,53.5176,53.7688,53.5176,53.5894,228900.0
2013-12-13 10:40:00,59.74,59.74,59.61,59.61,31800.0,53.5894,53.5894,53.4728,53.4728,31800.0
2013-12-13 10:50:00,59.63,59.71,59.57,59.71,21000.0,53.4907,53.5625,53.4369,53.5625,21000.0
2013-12-13 11:00:00,59.74,59.75,59.5,59.62,44100.0,53.5894,53.5984,53.3741,53.4818,44100.0
2013-12-13 11:10:00,59.63,59.66,59.51,59.63,37800.0,53.4907,53.5176,53.3831,53.4907,37800.0
2013-12-13 11:20:00,59.63,59.69,59.55,59.64,51600.0,53.4907,53.5446,53.419,53.4997,51600.0
2013-12-13 11:30:00,59.66,59.73,59.64,59.7,32400.0,53.5176,53.5804,53.4997,53.5535,32400.0
2013-12-13 11:40:00,59.69,59.72,59.62,59.66,79200.0,53.5446,53.5715,53.4818,53.5176,79200.0
2013-12-13 11:50:00,59.66,59.71,59.66,59.66,24600.0,53.5176,53.5625,53.5176,53.5176,24600.0
2013-12-13 12:00:00,59.66,59.69,59.47,59.53,70200.0,53.5176,53.5446,53.3472,53.401,70200.0
2013-12-13 12:10:00,59.54,59.63,59.53,59.62,33600.0,53.41,53.4907,53.401,53.4818,33600.0
2013-12-13 12:20:00,59.63,59.75,59.61,59.7,45900.0,53.4907,53.5984,53.4728,53.5535,45900.0
2013-12-13 12:30:00,59.69,59.69,59.58,59.65,28200.0,53.5446,53.5446,53.4459,53.5087,28200.0
2013-12-13 12:40:00,59.65,59.66,59.37,59.39,79500.0,53.5087,53.5176,53.2575,53.2754,79500.0
2013-12-13 12:50:00,59.4,59.56,59.39,59.51,42600.0,53.2844,53.4279,53.2754,53.3831,42600.0
2013-12-13 13:00:00,59.49,59.49,59.35,59.35,51300.0,53.3651,53.3651,53.2396,53.2396,51300.0
2013-12-13 13:10:00,59.37,59.45,59.35,59.45,22200.0,53.2575,53.3293,53.2396,53.3293,22200.0
2013-12-13 13:20:00,59.43,59.43,59.32,59.4,27900.0,53.3113,53.3113,53.2126,53.2844,27900.0
2013-12-13 13:30:00,59.39,59.52,59.33,59.51,37500.0,53.2754,53.3921,53.2216,53.3831,37500.0
2013-12-13 13:40:00,59.5,59.51,59.43,59.49,37200.0,53.3741,53.3831,53.3113,53.3651,37200.0
2013-12-13 13:50:00,59.5,59.52,59.39,59.39,27600.0,53.3741,53.3921,53.2754,53.2754,27600.0
2013-12-13 14:00:00,59.4,59.41,59.24,59.29,35400.0,53.2844,53.2934,53.1409,53.1857,35400.0
2013-12-13 14:10:00,59.3,59.3,59.18,59.2,36000.0,53.1947,53.1947,53.0871,53.105,36000.0
2013-12-13 14:20:00,59.21,59.24,59.18,59.23,39000.0,53.114,53.1409,53.0871,53.1319,39000.0
2013-12-13 14:30:00,59.22,59.34,59.21,59.28,27300.0,53.1229,53.2306,53.114,53.1768,27300.0
2013-12-13 14:40:00,59.27,59.34,59.27,59.31,39000.0,53.1678,53.2306,53.1678,53.2037,39000.0
2013-12-13 14:50:00,59.3,59.35,59.3,59.31,42900.0,53.1947,53.2396,53.1947,53.2037,42900.0
2013-12-13 15:00:00,59.31,59.37,59.31,59.34,43800.0,53.2037,53.2575,53.2037,53.2306,43800.0
2013-12-13 15:10:00,59.34,59.37,59.33,59.35,45000.0,53.2306,53.2575,53.2216,53.2396,45000.0
2013-12-13 15:20:00,59.36,59.44,59.36,59.42,64200.0,53.2485,53.3203,53.2485,53.3024,64200.0
2013-12-13 15:30:00,59.42,59.45,59.33,59.34,95100.0,53.3024,53.3293,53.2216,53.2306,95100.0
2013-12-13 15:40:00,59.35,59.44,59.33,59.41,102000.0,53.2396,53.3203,53.2216,53.2934,102000.0
2013-12-13 15:50:00,59.41,59.43,59.28,59.32,174600.0,53.2934,53.3113,53.1768,53.2126,174600.0
2013-12-16 09:30:00,59.56,59.8,59.22,59.63,43200.0,53.4279,53.6432,53.1229,53.4907,43200.0
2013-12-16 09:40:00,59.7,59.73,59.54,59.63,25200.0,53.5535,53.5804,53.41,53.4907,25200.0
2013-12-16 09:50:00,59.63,59.7,59.46,59.46,51000.0,53.4907,53.5535,53.3382,53.3382,51000.0
2013-12-16 10:00:00,59.47,59.57,59.45,59.45,27900.0,53.3472,53.4369,53.3293,53.3293,27900.0
2013-12-16 10:10:00,59.45,59.48,59.3,59.33,43200.0,53.3293,53.3562,53.1947,53.2216,43200.0
2013-12-16 10:20:00,59.31,59.34,59.2,59.29,34200.0,53.2037,53.2306,53.105,53.1857,34200.0
2013-12-16 10:30:00,59.3,59.3,59.08,59.09,60900.0,53.1947,53.1947,52.9974,53.0063,60900.0
2013-12-16 10:40:00,59.09,59.24,59.08,59.24,37500.0,53.0063,53.1409,52.9974,53.1409,37500.0
2013-12-16 10:50:00,59.21,59.27,59.16,59.18,30600.0,53.114,53.1678,53.0691,53.0871,30600.0
2013-12-16 11:00:00,59.18,59.21,59.07,59.14,43800.0,53.0871,53.114,52.9884,53.0512,43800.0
2013-12-16 11:10:00,59.12,59.22,59.1,59.17,51300.0,53.0332,53.1229,53.0153,53.0781,51300.0
2013-12-16 11:20:00,59.17,59.26,59.12,59.21,59700.0,53.0781,53.1588,53.0332,53.114,59700.0
2013-12-16 11:30:00,59.21,59.27,59.17,59.19,37200.0,53.114,53.1678,53.0781,53.096,37200.0
2013-12-16 11:40:00,59.14,59.25,59.14,59.19,27900.0,53.0512,53.1499,53.0512,53.096,27900.0
2013-12-16 11:50:00,59.2,59.21,59.15,59.18,71700.0,53.105,53.114,53.0602,53.0871,71700.0
2013-12-16 12:00:00,59.2,59.21,59.1,59.2,41100.0,53.105,53.114,53.0153,53.105,41100.0
2013-12-16 12:10:00,59.18,59.24,59.15,59.21,53700.0,53.0871,53.1409,53.0602,53.114,53700.0
2013-12-16 12:20:00,59.19,59.21,59.12,59.16,47100.0,53.096,53.114,53.0332,53.0691,47100.0
2013-12-16 12:30:00,59.16,59.19,59.09,59.1,30300.0,53.0691,53.096,53.0063,53.0153,30300.0
2013-12-16 12:40:00,59.11,59.16,59.11,59.11,16200.0,53.0243,53.0691,53.0243,53.0243,16200.0
2013-12-16 12:50:00,59.12,59.17,59.08,59.1,29100.0,53.0332,53.0781,52.9974,53.0153,29100.0
2013-12-16 13:00:00,59.11,59.12,59.0,59.08,36900.0,53.0243,53.0332,52.9256,52.9974,36900.0
2013-12-16 13:10:00,59.07,59.07,58.97,58.98,21000.0,52.9884,52.9884,52.8987,52.9077,21000.0
2013-12-16 13:20:00,58.97,59.08,58.94,59.07,42600.0,52.8987,52.9974,52.8718,52.9884,42600.0
2013-12-16 13:30:00,59.04,59.09,59.01,59.06,27600.0,52.9615,53.0063,52.9346,52.9794,27600.0
2013-12-16 13:40:00,59.06,59.1,59.01,59.07,40500.0,52.9794,53.0153,52.9346,52.9884,40500.0
2013-12-16 13:50:00,59.07,59.17,59.05,59.15,51900.0,52.9884,53.0781,52.9704,53.0602,51900.0
2013-12-16 14:00:00,59.14,59.21,59.12,59.21,38700.0,53.0512,53.114,53.0332,53.114,38700.0
2013-12-16 14:10:00,59.22,59.25,59.16,59.17,39900.0,53.1229,53.1499,53.0691,53.0781,39900.0
2013-12-16 14:20:00,59.16,59.19,59.13,59.15,32400.0,53.0691,53.096,53.0422,53.0602,32400.0
2013-12-16 14:30:00,59.17,59.17,59.06,59.06,39300.0,53.0781,53.0781,52.9794,52.9794,39300.0
2013-12-16 14:40:00,59.07,59.11,59.04,59.06,54600.0,52.9884,53.0243,52.9615,52.9794,54600.0
2013-12-16 14:50:00,59.07,59.18,59.06,59.16,53700.0,52.9884,53.0871,52.9794,53.0691,53700.0
2013-12-16 15:00:00,59.17,59.19,59.1,59.14,45900.0,53.0781,53.096,53.0153,53.0512,45900.0
2013-12-16 15:10:00,59.13,59.14,59.06,59.14,61800.0,53.0422,53.0512,52.9794,53.0512,61800.0
2013-12-16 15:20:00,59.14,59.14,59.05,59.07,56100.0,53.0512,53.0512,52.9704,52.9884,56100.0
2013-12-16 15:30:00,59.08,59.14,59.05,59.07,87600.0,52.9974,53.0512,52.9704,52.9884,87600.0
2013-12-16 15:40:00,59.08,59.17,59.08,59.14,177300.0,52.9974,53.0781,52.9974,53.0512,177300.0
2013-12-16 15:50:00,59.14,59.16,59.09,59.11,212100.0,53.0512,53.0691,53.0063,53.0243,212100.0
2013-12-17 09:30:00,57.37,58.59,56.88,58.22,543600.0,51.4634,52.5578,51.0239,52.2259,543600.0
2013-12-17 09:40:00,58.22,58.41,58.11,58.34,279000.0,52.2259,52.3963,52.1272,52.3335,279000.0
2013-12-17 09:50:00,58.33,58.67,58.3,58.45,216300.0,52.3246,52.6296,52.2977,52.4322,216300.0
2013-12-17 10:00:00,58.49,58.64,58.45,58.6,295200.0,52.4681,52.6027,52.4322,52.5668,295200.0
2013-12-17 10:10:00,58.6,58.92,58.56,58.86,145500.0,52.5668,52.8538,52.5309,52.8,145500.0
2013-12-17 10:20:00,58.9,59.31,58.86,59.3,282300.0,52.8359,53.2037,52.8,53.1947,282300.0
2013-12-17 10:30:00,59.28,59.37,59.1,59.35,132000.0,53.1768,53.2575,53.0153,53.2396,132000.0
2013-12-17 10:40:00,59.32,59.34,59.23,59.23,92700.0,53.2126,53.2306,53.1319,53.1319,92700.0
2013-12-17 10:50:00,59.23,59.32,59.06,59.09,129900.0,53.1319,53.2126,52.9794,53.0063,129900.0
2013-12-17 11:00:00,59.12,59.12,58.98,59.0,146100.0,53.0332,53.0332,52.9077,52.9256,146100.0
2013-12-17 11:10:00,59.0,59.11,58.96,58.96,85500.0,52.9256,53.0243,52.8897,52.8897,85500.0
2013-12-17 11:20:00,58.96,59.0,58.79,58.8,76500.0,52.8897,52.9256,52.7372,52.7462,76500.0
2013-12-17 11:30:00,58.81,58.87,58.6,58.71,169800.0,52.7552,52.809,52.5668,52.6655,169800.0
2013-12-17 11:40:00,58.68,58.86,58.68,58.86,53100.0,52.6385,52.8,52.6385,52.8,53100.0
2013-12-17 11:50:00,58.84,58.86,58.77,58.8,53400.0,52.7821,52.8,52.7193,52.7462,53400.0
2013-12-17 12:00:00,58.81,58.9,58.77,58.83,38100.0,52.7552,52.8359,52.7193,52.7731,38100.0
2013-12-17 12:10:00,58.82,58.85,58.79,58.85,52200.0,52.7641,52.791,52.7372,52.791,52200.0
2013-12-17 12:20:00,58.85,58.87,58.83,58.85,40200.0,52.791,52.809,52.7731,52.791,40200.0
2013-12-17 12:30:00,58.85,59.07,58.85,59.02,56100.0,52.791,52.9884,52.791,52.9435,56100.0
2013-12-17 12:40:00,59.03,59.17,58.97,58.98,59700.0,52.9525,53.0781,52.8987,52.9077,59700.0
2013-12-17 12:50:00,58.98,59.08,58.87,58.99,109800.0,52.9077,52.9974,52.809,52.9166,109800.0
2013-12-17 13:00:00,58.97,59.0,58.86,58.86,53100.0,52.8987,52.9256,52.8,52.8,53100.0
2013-12-17 13:10:00,58.9,58.9,58.79,58.83,78300.0,52.8359,52.8359,52.7372,52.7731,78300.0
2013-12-17 13:20:00,58.83,58.85,58.81,58.85,70200.0,52.7731,52.791,52.7552,52.791,70200.0
2013-12-17 13:30:00,58.82,59.12,58.82,59.11,72900.0,52.7641,53.0332,52.7641,53.0243,72900.0
2013-12-17 13:40:00,59.11,59.11,59.02,59.04,87000.0,53.0243,53.0243,52.9435,52.9615,87000.0
2013-12-17 13:50:00,59.05,59.08,59.04,59.06,72600.0,52.9704,52.9974,52.9615,52.9794,72600.0
2013-12-17 14:00:00,59.06,59.1,59.05,59.08,120300.0,52.9794,53.0153,52.9704,52.9974,120300.0
2013-12-17 14:10:00,59.06,59.16,59.05,59.15,79800.0,52.9794,53.0691,52.9704,53.0602,79800.0
2013-12-17 14:20:00,59.15,59.37,59.15,59.31,86100.0,53.0602,53.2575,53.0602,53.2037,86100.0
2013-12-17 14:30:00,59.31,59.33,59.2,59.22,83700.0,53.2037,53.2216,53.105,53.1229,83700.0
2013-12-17 14:40:00,59.22,59.32,59.22,59.32,60900.0,53.1229,53.2126,53.1229,53.2126,60900.0
2013-12-17 14:50:00,59.32,59.33,59.24,59.32,81900.0,53.2126,53.2216,53.1409,53.2126,81900.0
2013-12-17 15:00:00,59.31,59.39,59.3,59.39,95400.0,53.2037,53.2754,53.1947,53.2754,95400.0
2013-12-17 15:10:00,59.39,59.44,59.37,59.4,91800.0,53.2754,53.3203,53.2575,53.2844,91800.0
2013-12-17 15:20:00,59.4,59.44,59.34,59.35,77700.0,53.2844,53.3203,53.2306,53.2396,77700.0
2013-12-17 15:30:00,59.35,59.37,59.27,59.27,135300.0,53.2396,53.2575,53.1678,53.1678,135300.0
2013-12-17 15:40:00,59.26,59.26,59.12,59.16,186900.0,53.1588,53.1588,53.0332,53.0691,186900.0
2013-12-17 15:50:00,59.16,59.18,59.06,59.1,274200.0,53.0691,53.0871,52.9794,53.0153,274200.0
2013-12-18 09:30:00,59.3,59.46,58.98,59.1,116700.0,53.1947,53.3382,52.9077,53.0153,116700.0
2013-12-18 09:40:00,59.14,59.23,59.05,59.11,172800.0,53.0512,53.1319,52.9704,53.0243,172800.0
2013-12-18 09:50:00,59.2,59.29,59.12,59.18,48000.0,53.105,53.1857,53.0332,53.0871,48000.0
2013-12-18 10:00:00,59.17,59.29,59.15,59.18,66900.0,53.0781,53.1857,53.0602,53.0871,66900.0
2013-12-18 10:10:00,59.21,59.34,59.17,59.32,82200.0,53.114,53.2306,53.0781,53.2126,82200.0
2013-12-18 10:20:00,59.34,59.4,59.28,59.4,57600.0,53.2306,53.2844,53.1768,53.2844,57600.0
2013-12-18 10:30:00,59.4,59.4,59.32,59.36,48900.0,53.2844,53.2844,53.2126,53.2485,48900.0
2013-12-18 10:40:00,59.32,59.32,59.0,59.03,49500.0,53.2126,53.2126,52.9256,52.9525,49500.0
2013-12-18 10:50:00,59.05,59.16,59.03,59.14,38100.0,52.9704,53.0691,52.9525,53.0512,38100.0
2013-12-18 11:00:00,59.14,59.22,59.09,59.15,29400.0,53.0512,53.1229,53.0063,53.0602,29400.0
2013-12-18 11:10:00,59.17,59.18,59.05,59.09,40800.0,53.0781,53.0871,52.9704,53.0063,40800.0
2013-12-18 11:20:00,59.07,59.08,59.05,59.05,64500.0,52.9884,52.9974,52.9704,52.9704,64500.0
2013-12-18 11:30:00,59.05,59.1,59.05,59.09,52500.0,52.9704,53.0153,52.9704,53.0063,52500.0
2013-12-18 11:40:00,59.08,59.08,59.05,59.06,39600.0,52.9974,52.9974,52.9704,52.9794,39600.0
2013-12-18 11:50:00,59.05,59.13,59.05,59.13,65100.0,52.9704,53.0422,52.9704,53.0422,65100.0
2013-12-18 12:00:00,59.11,59.14,59.07,59.1,39600.0,53.0243,53.0512,52.9884,53.0153,39600.0
2013-12-18 12:10:00,59.08,59.17,59.08,59.14,38700.0,52.9974,53.0781,52.9974,53.0512,38700.0
2013-12-18 12:20:00,59.12,59.18,59.12,59.17,30300.0,53.0332,53.0871,53.0332,53.0781,30300.0
2013-12-18 12:30:00,59.17,59.19,59.12,59.13,41700.0,53.0781,53.096,53.0332,53.0422,41700.0
2013-12-18 12:40:00,59.13,59.17,59.12,59.16,45900.0,53.0422,53.0781,53.0332,53.0691,45900.0
2013-12-18 12:50:00,59.15,59.16,59.05,59.06,59700.0,53.0602,53.0691,52.9704,52.9794,59700.0
2013-12-18 13:00:00,59.06,59.09,59.05,59.06,43200.0,52.9794,53.0063,52.9704,52.9794,43200.0
2013-12-18 13:10:00,59.07,59.1,58.97,59.09,93000.0,52.9884,53.0153,52.8987,53.0063,93000.0
2013-12-18 13:20:00,59.07,59.1,59.06,59.08,32700.0,52.9884,53.0153,52.9794,52.9974,32700.0
2013-12-18 13:30:00,59.09,59.11,59.05,59.07,46800.0,53.0063,53.0243,52.9704,52.9884,46800.0
2013-12-18 13:40:00,59.05,59.09,59.01,59.04,44400.0,52.9704,53.0063,52.9346,52.9615,44400.0
2013-12-18 13:50:00,59.04,59.24,59.0,59.09,68400.0,52.9615,53.1409,52.9256,53.0063,68400.0
2013-12-18 14:00:00,59.11,59.46,58.52,59.3,304800.0,53.0243,53.3382,52.495,53.1947,304800.0
2013-12-18 14:10:00,59.32,59.32,59.04,59.09,146700.0,53.2126,53.2126,52.9615,53.0063,146700.0
2013-12-18 14:20:00,59.1,59.33,59.1,59.2,128400.0,53.0153,53.2216,53.0153,53.105,128400.0
2013-12-18 14:30:00,59.21,59.72,59.19,59.68,273900.0,53.114,53.5715,53.096,53.5356,273900.0
2013-12-18 14:40:00,59.69,59.69,59.46,59.48,213900.0,53.5446,53.5446,53.3382,53.3562,213900.0
2013-12-18 14:50:00,59.49,59.74,59.48,59.69,167100.0,53.3651,53.5894,53.3562,53.5446,167100.0
2013-12-18 15:00:00,59.73,59.73,59.55,59.57,101400.0,53.5804,53.5804,53.419,53.4369,101400.0
2013-12-18 15:10:00,59.55,59.87,59.55,59.84,108300.0,53.419,53.706,53.419,53.6791,108300.0
2013-12-18 15:20:00,59.84,59.85,59.68,59.71,117000.0,53.6791,53.6881,53.5356,53.5625,117000.0
2013-12-18 15:30:00,59.72,59.84,59.68,59.84,97800.0,53.5715,53.6791,53.5356,53.6791,97800.0
2013-12-18 15:40:00,59.85,60.0,59.84,59.89,203100.0,53.6881,53.8226,53.6791,53.724,203100.0
2013-12-18 15:50:00,59.89,59.97,59.8,59.97,318900.0,53.724,53.7957,53.6432,53.7957,318900.0
2013-12-19 09:30:00,59.98,60.24,59.61,60.07,110100.0,53.8047,54.0379,53.4728,53.8854,110100.0
2013-12-19 09:40:00,60.08,60.19,59.9,60.05,80100.0,53.8944,53.9931,53.7329,53.8675,80100.0
2013-12-19 09:50:00,60.02,60.02,59.84,59.85,25500.0,53.8406,53.8406,53.6791,53.6881,25500.0
2013-12-19 10:00:00,59.86,59.99,59.65,59.95,47100.0,53.6971,53.8137,53.5087,53.7778,47100.0
2013-12-19 10:10:00,59.97,60.13,59.91,60.13,72900.0,53.7957,53.9393,53.7419,53.9393,72900.0
2013-12-19 10:20:00,60.1,60.13,59.99,60.04,33300.0,53.9123,53.9393,53.8137,53.8585,33300.0
2013-12-19 10:30:00,60.05,60.06,59.9,59.94,36600.0,53.8675,53.8765,53.7329,53.7688,36600.0
2013-12-19 10:40:00,59.92,60.02,59.86,59.9,61200.0,53.7509,53.8406,53.6971,53.7329,61200.0
2013-12-19 10:50:00,59.91,59.94,59.75,59.8,49800.0,53.7419,53.7688,53.5984,53.6432,49800.0
2013-12-19 11:00:00,59.8,59.81,59.69,59.75,36600.0,53.6432,53.6522,53.5446,53.5984,36600.0
2013-12-19 11:10:00,59.74,59.79,59.62,59.62,37200.0,53.5894,53.6343,53.4818,53.4818,37200.0
2013-12-19 11:20:00,59.62,59.68,59.51,59.57,42000.0,53.4818,53.5356,53.3831,53.4369,42000.0
2013-12-19 11:30:00,59.52,59.67,59.52,59.61,39600.0,53.3921,53.5266,53.3921,53.4728,39600.0
2013-12-19 11:40:00,59.61,59.67,59.58,59.62,15000.0,53.4728,53.5266,53.4459,53.4818,15000.0
2013-12-19 11:50:00,59.68,59.77,59.64,59.7,16200.0,53.5356,53.6163,53.4997,53.5535,16200.0
2013-12-19 12:00:00,59.74,59.74,59.65,59.7,23400.0,53.5894,53.5894,53.5087,53.5535,23400.0
2013-12-19 12:10:00,59.67,59.75,59.66,59.75,20700.0,53.5266,53.5984,53.5176,53.5984,20700.0
2013-12-19 12:20:00,59.72,59.79,59.71,59.76,24300.0,53.5715,53.6343,53.5625,53.6073,24300.0
2013-12-19 12:30:00,59.78,59.81,59.71,59.74,70200.0,53.6253,53.6522,53.5625,53.5894,70200.0
2013-12-19 12:40:00,59.73,59.85,59.73,59.81,47700.0,53.5804,53.6881,53.5804,53.6522,47700.0
2013-12-19 12:50:00,59.8,59.86,59.77,59.83,21000.0,53.6432,53.6971,53.6163,53.6701,21000.0
2013-12-19 13:00:00,59.83,59.88,59.82,59.88,20400.0,53.6701,53.715,53.6612,53.715,20400.0
2013-12-19 13:10:00,59.89,59.91,59.84,59.88,28200.0,53.724,53.7419,53.6791,53.715,28200.0
2013-12-19 13:20:00,59.88,59.95,59.84,59.84,29700.0,53.715,53.7778,53.6791,53.6791,29700.0
2013-12-19 13:30:00,59.86,59.88,59.79,59.84,15000.0,53.6971,53.715,53.6343,53.6791,15000.0
2013-12-19 13:40:00,59.89,59.9,59.82,59.84,30900.0,53.724,53.7329,53.6612,53.6791,30900.0
2013-12-19 13:50:00,59.86,59.88,59.84,59.88,15600.0,53.6971,53.715,53.6791,53.715,15600.0
2013-12-19 14:00:00,59.86,59.9,59.78,59.83,27000.0,53.6971,53.7329,53.6253,53.6701,27000.0
2013-12-19 14:10:00,59.83,59.85,59.77,59.82,18900.0,53.6701,53.6881,53.6163,53.6612,18900.0
2013-12-19 14:20:00,59.8,59.88,59.78,59.87,33000.0,53.6432,53.715,53.6253,53.706,33000.0
2013-12-19 14:30:00,59.88,59.89,59.83,59.83,16500.0,53.715,53.724,53.6701,53.6701,16500.0
2013-12-19 14:40:00,59.85,59.9,59.83,59.83,25800.0,53.6881,53.7329,53.6701,53.6701,25800.0
2013-12-19 14:50:00,59.83,59.93,59.83,59.92,26400.0,53.6701,53.7598,53.6701,53.7509,26400.0
2013-12-19 15:00:00,59.92,60.03,59.9,60.02,34800.0,53.7509,53.8495,53.7329,53.8406,34800.0
2013-12-19 15:10:00,60.01,60.12,60.01,60.09,46800.0,53.8316,53.9303,53.8316,53.9034,46800.0
2013-12-19 15:20:00,60.1,60.11,60.05,60.06,49800.0,53.9123,53.9213,53.8675,53.8765,49800.0
2013-12-19 15:30:00,60.04,60.22,59.99,60.2,99600.0,53.8585,54.02,53.8137,54.002,99600.0
2013-12-19 15:40:00,60.21,60.22,60.03,60.04,117600.0,54.011,54.02,53.8495,53.8585,117600.0
2013-12-19 15:50:00,60.05,60.07,59.94,60.04,261000.0,53.8675,53.8854,53.7688,53.8585,261000.0
2013-12-20 09:30:00,60.39,60.4,59.89,60.35,282600.0,54.1725,54.1815,53.724,54.1366,282600.0
2013-12-20 09:40:00,60.31,60.54,60.31,60.51,45600.0,54.1007,54.307,54.1007,54.2801,45600.0
2013-12-20 09:50:00,60.55,60.58,60.37,60.37,45900.0,54.316,54.3429,54.1545,54.1545,45900.0
2013-12-20 10:00:00,60.39,60.4,60.24,60.29,51000.0,54.1725,54.1815,54.0379,54.0828,51000.0
2013-12-20 10:10:00,60.28,60.39,60.24,60.33,30000.0,54.0738,54.1725,54.0379,54.1187,30000.0
2013-12-20 10:20:00,60.33,60.49,60.26,60.46,58200.0,54.1187,54.2622,54.0559,54.2353,58200.0
2013-12-20 10:30:00,60.47,60.5,60.29,60.32,130200.0,54.2442,54.2712,54.0828,54.1097,130200.0
2013-12-20 10:40:00,60.3,60.34,60.24,60.28,27900.0,54.0918,54.1276,54.0379,54.0738,27900.0
2013-12-20 10:50:00,60.25,60.25,60.17,60.17,23700.0,54.0469,54.0469,53.9751,53.9751,23700.0
2013-12-20 11:00:00,60.17,60.17,59.92,60.0,43800.0,53.9751,53.9751,53.7509,53.8226,43800.0
2013-12-20 11:10:00,59.99,60.15,59.99,60.1,34800.0,53.8137,53.9572,53.8137,53.9123,34800.0
2013-12-20 11:20:00,60.08,60.15,60.06,60.1,18900.0,53.8944,53.9572,53.8765,53.9123,18900.0
2013-12-20 11:30:00,60.09,60.17,60.06,60.13,17100.0,53.9034,53.9751,53.8765,53.9393,17100.0
2013-12-20 11:40:00,60.15,60.21,60.15,60.17,19500.0,53.9572,54.011,53.9572,53.9751,19500.0
2013-12-20 11:50:00,60.18,60.22,60.12,60.12,21600.0,53.9841,54.02,53.9303,53.9303,21600.0
2013-12-20 12:00:00,60.13,60.32,60.13,60.32,29400.0,53.9393,54.1097,53.9393,54.1097,29400.0
2013-12-20 12:10:00,60.3,60.41,60.28,60.41,30000.0,54.0918,54.1904,54.0738,54.1904,30000.0
2013-12-20 12:20:00,60.4,60.48,60.38,60.47,64800.0,54.1815,54.2532,54.1635,54.2442,64800.0
2013-12-20 12:30:00,60.47,60.53,60.44,60.48,42000.0,54.2442,54.2981,54.2173,54.2532,42000.0
2013-12-20 12:40:00,60.51,60.56,60.47,60.56,44100.0,54.2801,54.325,54.2442,54.325,44100.0
2013-12-20 12:50:00,60.55,60.6,60.55,60.57,24600.0,54.316,54.3609,54.316,54.334,24600.0
2013-12-20 13:00:00,60.58,60.67,60.58,60.62,73500.0,54.3429,54.4237,54.3429,54.3788,73500.0
2013-12-20 13:10:00,60.62,60.62,60.51,60.53,27300.0,54.3788,54.3788,54.2801,54.2981,27300.0
2013-12-20 13:20:00,60.52,60.56,60.49,60.56,20400.0,54.2891,54.325,54.2622,54.325,20400.0
2013-12-20 13:30:00,60.52,60.68,60.52,60.68,59700.0,54.2891,54.4326,54.2891,54.4326,59700.0
2013-12-20 13:40:00,60.68,60.9,60.67,60.89,218400.0,54.4326,54.63,54.4237,54.621,218400.0
2013-12-20 13:50:00,60.88,60.93,60.82,60.89,45300.0,54.612,54.6569,54.5582,54.621,45300.0
2013-12-20 14:00:00,60.92,61.01,60.91,60.98,90000.0,54.6479,54.7287,54.6389,54.7017,90000.0
2013-12-20 14:10:00,60.98,61.01,60.94,61.0,49800.0,54.7017,54.7287,54.6659,54.7197,49800.0
2013-12-20 14:20:00,61.01,61.01,60.9,60.97,74700.0,54.7287,54.7287,54.63,54.6928,74700.0
2013-12-20 14:30:00,60.94,60.97,60.88,60.89,48000.0,54.6659,54.6928,54.612,54.621,48000.0
2013-12-20 14:40:00,60.9,61.0,60.84,60.92,79500.0,54.63,54.7197,54.5762,54.6479,79500.0
2013-12-20 14:50:00,60.95,60.96,60.85,60.94,59700.0,54.6748,54.6838,54.5851,54.6659,59700.0
2013-12-20 15:00:00,60.95,60.95,60.8,60.81,51300.0,54.6748,54.6748,54.5403,54.5492,51300.0
2013-12-20 15:10:00,60.81,60.87,60.81,60.83,72000.0,54.5492,54.6031,54.5492,54.5672,72000.0
2013-12-20 15:20:00,60.84,60.84,60.76,60.8,97200.0,54.5762,54.5762,54.5044,54.5403,97200.0
2013-12-20 15:30:00,60.81,60.9,60.78,60.88,119100.0,54.5492,54.63,54.5223,54.612,119100.0
2013-12-20 15:40:00,60.9,60.93,60.79,60.84,171300.0,54.63,54.6569,54.5313,54.5762,171300.0
2013-12-20 15:50:00,60.83,60.84,60.7,60.74,319800.0,54.5672,54.5762,54.4506,54.4865,319800.0
2013-12-23 09:30:00,60.4,60.99,59.11,59.92,310800.0,54.1815,54.7107,53.0243,53.7509,310800.0
2013-12-23 09:40:00,59.92,59.98,59.54,59.55,112800.0,53.7509,53.8047,53.41,53.419,112800.0
2013-12-23 09:50:00,59.55,59.82,59.43,59.7,103800.0,53.419,53.6612,53.3113,53.5535,103800.0
2013-12-23 10:00:00,59.75,59.94,59.67,59.83,54300.0,53.5984,53.7688,53.5266,53.6701,54300.0
2013-12-23 10:10:00,59.88,60.04,59.86,59.95,79500.0,53.715,53.8585,53.6971,53.7778,79500.0
2013-12-23 10:20:00,59.96,60.07,59.88,59.98,62400.0,53.7868,53.8854,53.715,53.8047,62400.0
2013-12-23 10:30:00,59.99,60.02,59.93,60.0,77400.0,53.8137,53.8406,53.7598,53.8226,77400.0
2013-12-23 10:40:00,60.01,60.1,59.93,59.97,51600.0,53.8316,53.9123,53.7598,53.7957,51600.0
2013-12-23 10:50:00,59.99,60.06,59.93,59.95,114300.0,53.8137,53.8765,53.7598,53.7778,114300.0
2013-12-23 11:00:00,59.94,59.99,59.88,59.94,65700.0,53.7688,53.8137,53.715,53.7688,65700.0
2013-12-23 11:10:00,59.97,60.01,59.94,59.98,55500.0,53.7957,53.8316,53.7688,53.8047,55500.0
2013-12-23 11:20:00,60.0,60.03,59.96,60.0,50100.0,53.8226,53.8495,53.7868,53.8226,50100.0
2013-12-23 11:30:00,60.02,60.08,60.01,60.02,113100.0,53.8406,53.8944,53.8316,53.8406,113100.0
2013-12-23 11:40:00,60.03,60.33,60.02,60.26,111000.0,53.8495,54.1187,53.8406,54.0559,111000.0
2013-12-23 11:50:00,60.28,60.28,60.19,60.22,33600.0,54.0738,54.0738,53.9931,54.02,33600.0
2013-12-23 12:00:00,60.22,60.42,60.21,60.42,48900.0,54.02,54.1994,54.011,54.1994,48900.0
2013-12-23 12:10:00,60.41,60.48,60.39,60.46,53100.0,54.1904,54.2532,54.1725,54.2353,53100.0
2013-12-23 12:20:00,60.48,60.48,60.27,60.27,42900.0,54.2532,54.2532,54.0648,54.0648,42900.0
2013-12-23 12:30:00,60.26,60.39,60.26,60.35,45300.0,54.0559,54.1725,54.0559,54.1366,45300.0
2013-12-23 12:40:00,60.37,60.37,60.28,60.28,23700.0,54.1545,54.1545,54.0738,54.0738,23700.0
2013-12-23 12:50:00,60.28,60.31,60.19,60.2,48600.0,54.0738,54.1007,53.9931,54.002,48600.0
2013-12-23 13:00:00,60.22,60.26,60.2,60.21,31500.0,54.02,54.0559,54.002,54.011,31500.0
2013-12-23 13:10:00,60.2,60.26,60.2,60.25,33300.0,54.002,54.0559,54.002,54.0469,33300.0
2013-12-23 13:20:00,60.25,60.26,60.21,60.23,39300.0,54.0469,54.0559,54.011,54.029,39300.0
2013-12-23 13:30:00,60.22,60.26,60.18,60.18,46800.0,54.02,54.0559,53.9841,53.9841,46800.0
2013-12-23 13:40:00,60.18,60.18,60.08,60.1,51900.0,53.9841,53.9841,53.8944,53.9123,51900.0
2013-12-23 13:50:00,60.09,60.13,60.05,60.13,60300.0,53.9034,53.9393,53.8675,53.9393,60300.0
2013-12-23 14:00:00,60.11,60.14,60.1,60.14,60000.0,53.9213,53.9482,53.9123,53.9482,60000.0
2013-12-23 14:10:00,60.13,60.26,60.13,60.26,76200.0,53.9393,54.0559,53.9393,54.0559,76200.0
2013-12-23 14:20:00,60.27,60.33,60.27,60.29,55800.0,54.0648,54.1187,54.0648,54.0828,55800.0
2013-12-23 14:30:00,60.3,60.4,60.3,60.38,60000.0,54.0918,54.1815,54.0918,54.1635,60000.0
2013-12-23 14:40:00,60.39,60.44,60.35,60.38,59400.0,54.1725,54.2173,54.1366,54.1635,59400.0
2013-12-23 14:50:00,60.36,60.38,60.3,60.38,56100.0,54.1456,54.1635,54.0918,54.1635,56100.0
2013-12-23 15:00:00,60.39,60.46,60.38,60.43,48300.0,54.1725,54.2353,54.1635,54.2084,48300.0
2013-12-23 15:10:00,60.42,60.49,60.42,60.49,56100.0,54.1994,54.2622,54.1994,54.2622,56100.0
2013-12-23 15:20:00,60.5,60.5,60.43,60.48,63600.0,54.2712,54.2712,54.2084,54.2532,63600.0
2013-12-23 15:30:00,60.46,60.54,60.46,60.54,91500.0,54.2353,54.307,54.2353,54.307,91500.0
2013-12-23 15:40:00,60.54,60.55,60.41,60.49,138900.0,54.307,54.316,54.1904,54.2622,138900.0
2013-12-23 15:50:00,60.47,60.52,60.42,60.48,314700.0,54.2442,54.2891,54.1994,54.2532,314700.0
2013-12-24 09:30:00,60.46,60.64,60.2,60.57,56400.0,54.2353,54.3967,54.002,54.334,56400.0
2013-12-24 09:40:00,60.65,60.71,60.55,60.71,24600.0,54.4057,54.4595,54.316,54.4595,24600.0
2013-12-24 09:50:00,60.7,60.72,60.6,60.71,33600.0,54.4506,54.4685,54.3609,54.4595,33600.0
2013-12-24 10:00:00,60.71,60.82,60.66,60.72,50400.0,54.4595,54.5582,54.4147,54.4685,50400.0
2013-12-24 10:10:00,60.72,60.82,60.71,60.8,18000.0,54.4685,54.5582,54.4595,54.5403,18000.0
2013-12-24 10:20:00,60.81,60.97,60.8,60.96,27000.0,54.5492,54.6928,54.5403,54.6838,27000.0
2013-12-24 10:30:00,60.93,60.99,60.9,60.98,30600.0,54.6569,54.7107,54.63,54.7017,30600.0
2013-12-24 10:40:00,60.98,60.98,60.91,60.92,23400.0,54.7017,54.7017,54.6389,54.6479,23400.0
2013-12-24 10:50:00,60.94,60.96,60.83,60.84,94800.0,54.6659,54.6838,54.5672,54.5762,94800.0
2013-12-24 11:00:00,60.84,60.84,60.74,60.75,23100.0,54.5762,54.5762,54.4865,54.4954,23100.0
2013-12-24 11:10:00,60.77,60.86,60.74,60.86,18000.0,54.5134,54.5941,54.4865,54.5941,18000.0
2013-12-24 11:20:00,60.86,60.9,60.81,60.81,22200.0,54.5941,54.63,54.5492,54.5492,22200.0
2013-12-24 11:30:00,60.82,60.9,60.79,60.8,24300.0,54.5582,54.63,54.5313,54.5403,24300.0
2013-12-24 11:40:00,60.85,60.85,60.79,60.79,10800.0,54.5851,54.5851,54.5313,54.5313,10800.0
2013-12-24 11:50:00,60.81,60.94,60.81,60.93,32100.0,54.5492,54.6659,54.5492,54.6569,32100.0
2013-12-24 12:00:00,60.94,61.0,60.92,60.98,24600.0,54.6659,54.7197,54.6479,54.7017,24600.0
2013-12-24 12:10:00,60.99,60.99,60.95,60.96,23100.0,54.7107,54.7107,54.6748,54.6838,23100.0
2013-12-24 12:20:00,60.96,61.0,60.93,60.97,23400.0,54.6838,54.7197,54.6569,54.6928,23400.0
2013-12-24 12:30:00,60.94,60.97,60.88,60.97,32400.0,54.6659,54.6928,54.612,54.6928,32400.0
2013-12-24 12:40:00,60.95,60.99,60.87,60.87,50100.0,54.6748,54.7107,54.6031,54.6031,50100.0
2013-12-24 12:50:00,60.87,60.93,60.83,60.9,105000.0,54.6031,54.6569,54.5672,54.63,105000.0
2013-12-26 09:30:00,61.11,61.21,60.7,61.14,30900.0,54.8184,54.9081,54.4506,54.8453,30900.0
2013-12-26 09:40:00,61.09,61.22,60.87,60.95,28500.0,54.8004,54.917,54.6031,54.6748,28500.0
2013-12-26 09:50:00,60.88,61.13,60.81,60.92,48600.0,54.612,54.8363,54.5492,54.6479,48600.0
2013-12-26 10:00:00,60.92,61.08,60.91,61.08,26100.0,54.6479,54.7914,54.6389,54.7914,26100.0
2013-12-26 10:10:00,61.03,61.1,61.03,61.03,23100.0,54.7466,54.8094,54.7466,54.7466,23100.0
2013-12-26 10:20:00,61.04,61.1,60.99,61.09,45900.0,54.7556,54.8094,54.7107,54.8004,45900.0
2013-12-26 10:30:00,61.12,61.14,61.06,61.09,10800.0,54.8273,54.8453,54.7735,54.8004,10800.0
2013-12-26 10:40:00,61.13,61.14,61.04,61.04,22200.0,54.8363,54.8453,54.7556,54.7556,22200.0
2013-12-26 10:50:00,61.04,61.06,60.95,60.95,33900.0,54.7556,54.7735,54.6748,54.6748,33900.0
2013-12-26 11:00:00,60.94,60.96,60.88,60.88,15300.0,54.6659,54.6838,54.612,54.612,15300.0
2013-12-26 11:10:00,60.86,60.9,60.79,60.79,28800.0,54.5941,54.63,54.5313,54.5313,28800.0
2013-12-26 11:20:00,60.79,60.87,60.79,60.84,12000.0,54.5313,54.6031,54.5313,54.5762,12000.0
2013-12-26 11:30:00,60.84,60.92,60.84,60.86,12900.0,54.5762,54.6479,54.5762,54.5941,12900.0
2013-12-26 11:40:00,60.91,60.91,60.83,60.84,10200.0,54.6389,54.6389,54.5672,54.5762,10200.0
2013-12-26 11:50:00,60.85,60.86,60.74,60.74,25800.0,54.5851,54.5941,54.4865,54.4865,25800.0
2013-12-26 12:00:00,60.77,60.92,60.76,60.9,24300.0,54.5134,54.6479,54.5044,54.63,24300.0
2013-12-26 12:10:00,60.91,60.91,60.79,60.79,8400.0,54.6389,54.6389,54.5313,54.5313,8400.0
2013-12-26 12:20:00,60.83,60.84,60.79,60.84,10800.0,54.5672,54.5762,54.5313,54.5762,10800.0
2013-12-26 12:30:00,60.88,60.92,60.85,60.88,7800.0,54.612,54.6479,54.5851,54.612,7800.0
2013-12-26 12:40:00,60.85,60.91,60.85,60.89,11400.0,54.5851,54.6389,54.5851,54.621,11400.0
2013-12-26 12:50:00,60.89,60.91,60.86,60.88,9000.0,54.621,54.6389,54.5941,54.612,9000.0
2013-12-26 13:00:00,60.88,60.9,60.86,60.88,27300.0,54.612,54.63,54.5941,54.612,27300.0
2013-12-26 13:10:00,60.89,60.93,60.87,60.92,19800.0,54.621,54.6569,54.6031,54.6479,19800.0
2013-12-26 13:20:00,60.93,60.94,60.86,60.86,9900.0,54.6569,54.6659,54.5941,54.5941,9900.0
2013-12-26 13:30:00,60.86,60.92,60.85,60.92,17700.0,54.5941,54.6479,54.5851,54.6479,17700.0
2013-12-26 13:40:00,60.91,60.92,60.88,60.91,9300.0,54.6389,54.6479,54.612,54.6389,9300.0
2013-12-26 13:50:00,60.92,60.94,60.89,60.9,11100.0,54.6479,54.6659,54.621,54.63,11100.0
2013-12-26 14:00:00,60.9,60.93,60.88,60.93,13200.0,54.63,54.6569,54.612,54.6569,13200.0
2013-12-26 14:10:00,60.93,60.94,60.9,60.94,13800.0,54.6569,54.6659,54.63,54.6659,13800.0
2013-12-26 14:20:00,60.94,61.0,60.91,60.98,15600.0,54.6659,54.7197,54.6389,54.7017,15600.0
2013-12-26 14:30:00,61.0,61.03,60.98,60.99,20700.0,54.7197,54.7466,54.7017,54.7107,20700.0
2013-12-26 14:40:00,60.99,60.99,60.91,60.93,20700.0,54.7107,54.7107,54.6389,54.6569,20700.0
2013-12-26 14:50:00,60.94,60.99,60.92,60.96,18600.0,54.6659,54.7107,54.6479,54.6838,18600.0
2013-12-26 15:00:00,60.96,60.99,60.92,60.96,22200.0,54.6838,54.7107,54.6479,54.6838,22200.0
2013-12-26 15:10:00,60.96,60.97,60.93,60.96,17100.0,54.6838,54.6928,54.6569,54.6838,17100.0
2013-12-26 15:20:00,60.97,60.97,60.94,60.96,16200.0,54.6928,54.6928,54.6659,54.6838,16200.0
2013-12-26 15:30:00,60.96,60.98,60.94,60.97,45000.0,54.6838,54.7017,54.6659,54.6928,45000.0
2013-12-26 15:40:00,60.97,61.01,60.93,60.93,43800.0,54.6928,54.7287,54.6569,54.6569,43800.0
2013-12-26 15:50:00,60.93,60.95,60.89,60.95,90900.0,54.6569,54.6748,54.621,54.6748,90900.0
2013-12-27 09:30:00,61.09,61.13,60.91,61.05,21300.0,54.8004,54.8363,54.6389,54.7645,21300.0
2013-12-27 09:40:00,61.04,61.06,60.94,61.04,7500.0,54.7556,54.7735,54.6659,54.7556,7500.0
2013-12-27 09:50:00,60.96,61.05,60.94,61.05,22500.0,54.6838,54.7645,54.6659,54.7645,22500.0
2013-12-27 10:00:00,61.01,61.12,61.01,61.06,12000.0,54.7287,54.8273,54.7287,54.7735,12000.0
2013-12-27 10:10:00,61.02,61.14,60.97,61.09,41400.0,54.7376,54.8453,54.6928,54.8004,41400.0
2013-12-27 10:20:00,61.1,61.22,61.0,61.17,78000.0,54.8094,54.917,54.7197,54.8722,78000.0
2013-12-27 10:30:00,61.21,61.25,61.15,61.15,19200.0,54.9081,54.9439,54.8542,54.8542,19200.0
2013-12-27 10:40:00,61.14,61.17,61.1,61.16,7500.0,54.8453,54.8722,54.8094,54.8632,7500.0
2013-12-27 10:50:00,61.16,61.16,60.97,60.97,25500.0,54.8632,54.8632,54.6928,54.6928,25500.0
2013-12-27 11:00:00,61.02,61.12,61.0,61.1,16800.0,54.7376,54.8273,54.7197,54.8094,16800.0
2013-12-27 11:10:00,61.12,61.14,61.06,61.09,10200.0,54.8273,54.8453,54.7735,54.8004,10200.0
2013-12-27 11:20:00,61.09,61.13,61.01,61.1,22200.0,54.8004,54.8363,54.7287,54.8094,22200.0
2013-12-27 11:30:00,61.17,61.17,61.0,61.02,12300.0,54.8722,54.8722,54.7197,54.7376,12300.0
2013-12-27 11:40:00,61.01,61.13,60.99,61.07,159300.0,54.7287,54.8363,54.7107,54.7825,159300.0
2013-12-27 11:50:00,61.07,61.2,61.03,61.19,39900.0,54.7825,54.8991,54.7466,54.8901,39900.0
2013-12-27 12:00:00,61.14,61.16,61.08,61.11,33000.0,54.8453,54.8632,54.7914,54.8184,33000.0
2013-12-27 12:10:00,61.12,61.12,60.97,61.0,32400.0,54.8273,54.8273,54.6928,54.7197,32400.0
2013-12-27 12:20:00,60.98,60.99,60.93,60.96,16500.0,54.7017,54.7107,54.6569,54.6838,16500.0
2013-12-27 12:30:00,60.94,60.96,60.91,60.94,26100.0,54.6659,54.6838,54.6389,54.6659,26100.0
2013-12-27 12:40:00,60.91,60.91,60.78,60.78,22200.0,54.6389,54.6389,54.5223,54.5223,22200.0
2013-12-27 12:50:00,60.81,60.81,60.75,60.75,14400.0,54.5492,54.5492,54.4954,54.4954,14400.0
2013-12-27 13:00:00,60.75,60.79,60.73,60.73,27300.0,54.4954,54.5313,54.4775,54.4775,27300.0
2013-12-27 13:10:00,60.73,60.73,60.64,60.64,22500.0,54.4775,54.4775,54.3967,54.3967,22500.0
2013-12-27 13:20:00,60.65,60.71,60.63,60.71,16200.0,54.4057,54.4595,54.3878,54.4595,16200.0
2013-12-27 13:30:00,60.69,60.71,60.64,60.67,12000.0,54.4416,54.4595,54.3967,54.4237,12000.0
2013-12-27 13:40:00,60.7,60.7,60.61,60.65,18000.0,54.4506,54.4506,54.3698,54.4057,18000.0
2013-12-27 13:50:00,60.63,60.71,60.63,60.7,29700.0,54.3878,54.4595,54.3878,54.4506,29700.0
2013-12-27 14:00:00,60.71,60.72,60.65,60.66,23100.0,54.4595,54.4685,54.4057,54.4147,23100.0
2013-12-27 14:10:00,60.67,60.7,60.65,60.7,40200.0,54.4237,54.4506,54.4057,54.4506,40200.0
2013-12-27 14:20:00,60.71,60.83,60.71,60.83,26100.0,54.4595,54.5672,54.4595,54.5672,26100.0
2013-12-27 14:30:00,60.83,60.83,60.69,60.69,19200.0,54.5672,54.5672,54.4416,54.4416,19200.0
2013-12-27 14:40:00,60.71,60.76,60.7,60.73,15000.0,54.4595,54.5044,54.4506,54.4775,15000.0
2013-12-27 14:50:00,60.76,60.79,60.73,60.76,10200.0,54.5044,54.5313,54.4775,54.5044,10200.0
2013-12-27 15:00:00,60.76,60.77,60.7,60.77,21600.0,54.5044,54.5134,54.4506,54.5134,21600.0
2013-12-27 15:10:00,60.75,60.79,60.75,60.77,19800.0,54.4954,54.5313,54.4954,54.5134,19800.0
2013-12-27 15:20:00,60.78,60.81,60.73,60.81,33000.0,54.5223,54.5492,54.4775,54.5492,33000.0
2013-12-27 15:30:00,60.81,60.87,60.81,60.87,26700.0,54.5492,54.6031,54.5492,54.6031,26700.0
2013-12-27 15:40:00,60.88,60.88,60.81,60.81,39000.0,54.612,54.612,54.5492,54.5492,39000.0
2013-12-27 15:50:00,60.81,60.87,60.8,60.82,85500.0,54.5492,54.6031,54.5403,54.5582,85500.0
2013-12-30 09:30:00,60.83,60.84,60.51,60.79,22800.0,54.5672,54.5762,54.2801,54.5313,22800.0
2013-12-30 09:40:00,60.65,60.89,60.62,60.86,42600.0,54.4057,54.621,54.3788,54.5941,42600.0
2013-12-30 09:50:00,60.83,60.84,60.62,60.66,27000.0,54.5672,54.5762,54.3788,54.4147,27000.0
2013-12-30 10:00:00,60.63,60.77,60.61,60.75,39900.0,54.3878,54.5134,54.3698,54.4954,39900.0
2013-12-30 10:10:00,60.71,60.83,60.71,60.83,20700.0,54.4595,54.5672,54.4595,54.5672,20700.0
2013-12-30 10:20:00,60.81,60.82,60.69,60.69,20100.0,54.5492,54.5582,54.4416,54.4416,20100.0
2013-12-30 10:30:00,60.69,60.75,60.66,60.7,34200.0,54.4416,54.4954,54.4147,54.4506,34200.0
2013-12-30 10:40:00,60.73,60.87,60.71,60.81,76800.0,54.4775,54.6031,54.4595,54.5492,76800.0
2013-12-30 10:50:00,60.84,60.84,60.77,60.78,13200.0,54.5762,54.5762,54.5134,54.5223,13200.0
2013-12-30 11:00:00,60.78,60.88,60.78,60.85,21900.0,54.5223,54.612,54.5223,54.5851,21900.0
2013-12-30 11:10:00,60.87,60.97,60.85,60.96,19800.0,54.6031,54.6928,54.5851,54.6838,19800.0
2013-12-30 11:20:00,60.96,60.98,60.92,60.94,21900.0,54.6838,54.7017,54.6479,54.6659,21900.0
2013-12-30 11:30:00,60.95,60.96,60.9,60.91,24300.0,54.6748,54.6838,54.63,54.6389,24300.0
2013-12-30 11:40:00,60.95,61.0,60.92,60.98,21600.0,54.6748,54.7197,54.6479,54.7017,21600.0
2013-12-30 11:50:00,61.0,61.05,60.99,61.05,22500.0,54.7197,54.7645,54.7107,54.7645,22500.0
2013-12-30 12:00:00,61.05,61.07,61.02,61.03,19800.0,54.7645,54.7825,54.7376,54.7466,19800.0
2013-12-30 12:10:00,61.03,61.1,61.03,61.06,19800.0,54.7466,54.8094,54.7466,54.7735,19800.0
2013-12-30 12:20:00,61.03,61.04,61.0,61.0,17700.0,54.7466,54.7556,54.7197,54.7197,17700.0
2013-12-30 12:30:00,61.03,61.03,60.94,60.96,29700.0,54.7466,54.7466,54.6659,54.6838,29700.0
2013-12-30 12:40:00,60.95,61.0,60.94,60.99,18000.0,54.6748,54.7197,54.6659,54.7107,18000.0
2013-12-30 12:50:00,60.99,60.99,60.9,60.9,33300.0,54.7107,54.7107,54.63,54.63,33300.0
2013-12-30 13:00:00,60.9,60.97,60.87,60.95,18600.0,54.63,54.6928,54.6031,54.6748,18600.0
2013-12-30 13:10:00,60.97,61.03,60.97,61.0,26100.0,54.6928,54.7466,54.6928,54.7197,26100.0
2013-12-30 13:20:00,60.99,61.02,60.95,60.98,22500.0,54.7107,54.7376,54.6748,54.7017,22500.0
2013-12-30 13:30:00,60.98,61.01,60.93,60.95,21000.0,54.7017,54.7287,54.6569,54.6748,21000.0
2013-12-30 13:40:00,60.95,60.96,60.85,60.91,39300.0,54.6748,54.6838,54.5851,54.6389,39300.0
2013-12-30 13:50:00,60.91,60.92,60.86,60.92,17700.0,54.6389,54.6479,54.5941,54.6479,17700.0
2013-12-30 14:00:00,60.93,60.95,60.89,60.9,24300.0,54.6569,54.6748,54.621,54.63,24300.0
2013-12-30 14:10:00,60.9,60.95,60.88,60.92,27600.0,54.63,54.6748,54.612,54.6479,27600.0
2013-12-30 14:20:00,60.93,60.94,60.86,60.88,22500.0,54.6569,54.6659,54.5941,54.612,22500.0
2013-12-30 14:30:00,60.87,60.88,60.85,60.87,19200.0,54.6031,54.612,54.5851,54.6031,19200.0
2013-12-30 14:40:00,60.87,60.93,60.87,60.9,21600.0,54.6031,54.6569,54.6031,54.63,21600.0
2013-12-30 14:50:00,60.91,60.91,60.82,60.84,27900.0,54.6389,54.6389,54.5582,54.5762,27900.0
2013-12-30 15:00:00,60.83,60.89,60.83,60.87,15600.0,54.5672,54.621,54.5672,54.6031,15600.0
2013-12-30 15:10:00,60.87,60.88,60.81,60.84,42300.0,54.6031,54.612,54.5492,54.5762,42300.0
2013-12-30 15:20:00,60.87,60.87,60.78,60.78,36300.0,54.6031,54.6031,54.5223,54.5223,36300.0
2013-12-30 15:30:00,60.78,60.83,60.77,60.78,42900.0,54.5223,54.5672,54.5134,54.5223,42900.0
2013-12-30 15:40:00,60.77,60.8,60.74,60.77,84600.0,54.5134,54.5403,54.4865,54.5134,84600.0
2013-12-30 15:50:00,60.77,60.82,60.74,60.75,187500.0,54.5134,54.5582,54.4865,54.4954,187500.0
2013-12-31 09:30:00,60.75,61.17,60.75,60.95,51000.0,54.4954,54.8722,54.4954,54.6748,51000.0
2013-12-31 09:40:00,61.01,61.15,60.84,61.13,40800.0,54.7287,54.8542,54.5762,54.8363,40800.0
2013-12-31 09:50:00,61.13,61.29,61.1,61.14,34800.0,54.8363,54.9798,54.8094,54.8453,34800.0
2013-12-31 10:00:00,61.14,61.27,61.14,61.22,71100.0,54.8453,54.9619,54.8453,54.917,71100.0
2013-12-31 10:10:00,61.18,61.22,61.06,61.06,7800.0,54.8812,54.917,54.7735,54.7735,7800.0
2013-12-31 10:20:00,61.1,61.14,61.03,61.03,19800.0,54.8094,54.8453,54.7466,54.7466,19800.0
2013-12-31 10:30:00,61.03,61.11,60.98,61.11,30600.0,54.7466,54.8184,54.7017,54.8184,30600.0
2013-12-31 10:40:00,61.11,61.13,60.94,60.94,29100.0,54.8184,54.8363,54.6659,54.6659,29100.0
2013-12-31 10:50:00,60.97,61.06,60.95,61.06,30300.0,54.6928,54.7735,54.6748,54.7735,30300.0
2013-12-31 11:00:00,61.06,61.2,61.03,61.19,43200.0,54.7735,54.8991,54.7466,54.8901,43200.0
2013-12-31 11:10:00,61.22,61.25,61.16,61.21,20700.0,54.917,54.9439,54.8632,54.9081,20700.0
2013-12-31 11:20:00,61.16,61.2,61.16,61.16,19800.0,54.8632,54.8991,54.8632,54.8632,19800.0
2013-12-31 11:30:00,61.2,61.21,61.16,61.21,22200.0,54.8991,54.9081,54.8632,54.9081,22200.0
2013-12-31 11:40:00,61.19,61.23,61.12,61.13,17100.0,54.8901,54.926,54.8273,54.8363,17100.0
2013-12-31 11:50:00,61.12,61.19,61.12,61.14,13500.0,54.8273,54.8901,54.8273,54.8453,13500.0
2013-12-31 12:00:00,61.16,61.21,61.16,61.2,10200.0,54.8632,54.9081,54.8632,54.8991,10200.0
2013-12-31 12:10:00,61.19,61.22,61.14,61.14,17400.0,54.8901,54.917,54.8453,54.8453,17400.0
2013-12-31 12:20:00,61.14,61.16,61.11,61.11,7500.0,54.8453,54.8632,54.8184,54.8184,7500.0
2013-12-31 12:30:00,61.11,61.23,61.11,61.23,22200.0,54.8184,54.926,54.8184,54.926,22200.0
2013-12-31 12:40:00,61.21,61.22,61.13,61.15,14700.0,54.9081,54.917,54.8363,54.8542,14700.0
2013-12-31 12:50:00,61.12,61.14,61.09,61.12,25800.0,54.8273,54.8453,54.8004,54.8273,25800.0
2013-12-31 13:00:00,61.12,61.15,61.05,61.06,20100.0,54.8273,54.8542,54.7645,54.7735,20100.0
2013-12-31 13:10:00,61.08,61.08,61.04,61.07,11700.0,54.7914,54.7914,54.7556,54.7825,11700.0
2013-12-31 13:20:00,61.04,61.14,61.04,61.14,12000.0,54.7556,54.8453,54.7556,54.8453,12000.0
2013-12-31 13:30:00,61.13,61.15,61.11,61.12,11400.0,54.8363,54.8542,54.8184,54.8273,11400.0
2013-12-31 13:40:00,61.14,61.14,61.11,61.14,12900.0,54.8453,54.8453,54.8184,54.8453,12900.0
2013-12-31 13:50:00,61.14,61.18,61.12,61.13,28200.0,54.8453,54.8812,54.8273,54.8363,28200.0
2013-12-31 14:00:00,61.16,61.17,61.09,61.13,20400.0,54.8632,54.8722,54.8004,54.8363,20400.0
2013-12-31 14:10:00,61.13,61.15,61.12,61.12,11400.0,54.8363,54.8542,54.8273,54.8273,11400.0
2013-12-31 14:20:00,61.12,61.14,61.07,61.1,23100.0,54.8273,54.8453,54.7825,54.8094,23100.0
2013-12-31 14:30:00,61.09,61.11,61.02,61.02,20400.0,54.8004,54.8184,54.7376,54.7376,20400.0
2013-12-31 14:40:00,61.04,61.07,61.0,61.0,32700.0,54.7556,54.7825,54.7197,54.7197,32700.0
2013-12-31 14:50:00,61.0,61.02,60.94,60.99,33000.0,54.7197,54.7376,54.6659,54.7107,33000.0
2013-12-31 15:00:00,60.99,60.99,60.87,60.9,36300.0,54.7107,54.7107,54.6031,54.63,36300.0
2013-12-31 15:10:00,60.91,61.03,60.91,61.03,35100.0,54.6389,54.7466,54.6389,54.7466,35100.0
2013-12-31 15:20:00,61.03,61.15,61.02,61.04,51600.0,54.7466,54.8542,54.7376,54.7556,51600.0
2013-12-31 15:30:00,61.05,61.1,61.0,61.0,36900.0,54.7645,54.8094,54.7197,54.7197,36900.0
2013-12-31 15:40:00,61.0,61.18,60.96,61.15,74400.0,54.7197,54.8812,54.6838,54.8542,74400.0
2013-12-31 15:50:00,61.14,61.17,61.05,61.15,164400.0,54.8453,54.8722,54.7645,54.8542,164400.0
2014-01-02 09:30:00,60.68,61.0,60.65,60.83,75600.0,54.4326,54.7197,54.4057,54.5672,75600.0
2014-01-02 09:40:00,60.88,60.99,60.82,60.84,84300.0,54.612,54.7107,54.5582,54.5762,84300.0
2014-01-02 09:50:00,60.84,60.99,60.78,60.92,49200.0,54.5762,54.7107,54.5223,54.6479,49200.0
2014-01-02 10:00:00,60.86,60.87,60.57,60.85,61200.0,54.5941,54.6031,54.334,54.5851,61200.0
2014-01-02 10:10:00,60.88,60.91,60.78,60.79,30900.0,54.612,54.6389,54.5223,54.5313,30900.0
2014-01-02 10:20:00,60.82,60.82,60.57,60.68,31800.0,54.5582,54.5582,54.334,54.4326,31800.0
2014-01-02 10:30:00,60.69,60.73,60.6,60.63,33900.0,54.4416,54.4775,54.3609,54.3878,33900.0
2014-01-02 10:40:00,60.63,60.82,60.59,60.77,57900.0,54.3878,54.5582,54.3519,54.5134,57900.0
2014-01-02 10:50:00,60.79,60.82,60.69,60.7,28500.0,54.5313,54.5582,54.4416,54.4506,28500.0
2014-01-02 11:00:00,60.7,60.72,60.52,60.61,49200.0,54.4506,54.4685,54.2891,54.3698,49200.0
2014-01-02 11:10:00,60.61,60.66,60.52,60.66,18900.0,54.3698,54.4147,54.2891,54.4147,18900.0
2014-01-02 11:20:00,60.66,60.71,60.5,60.55,24000.0,54.4147,54.4595,54.2712,54.316,24000.0
2014-01-02 11:30:00,60.55,60.66,60.51,60.58,39600.0,54.316,54.4147,54.2801,54.3429,39600.0
2014-01-02 11:40:00,60.51,60.52,60.42,60.45,36900.0,54.2801,54.2891,54.1994,54.2263,36900.0
2014-01-02 11:50:00,60.42,60.44,60.25,60.29,54300.0,54.1994,54.2173,54.0469,54.0828,54300.0
2014-01-02 12:00:00,60.29,60.5,60.29,60.48,35700.0,54.0828,54.2712,54.0828,54.2532,35700.0
2014-01-02 12:10:00,60.5,60.52,60.44,60.46,15300.0,54.2712,54.2891,54.2173,54.2353,15300.0
2014-01-02 12:20:00,60.44,60.48,60.27,60.34,35100.0,54.2173,54.2532,54.0648,54.1276,35100.0
2014-01-02 12:30:00,60.28,60.44,60.28,60.42,17100.0,54.0738,54.2173,54.0738,54.1994,17100.0
2014-01-02 12:40:00,60.44,60.46,60.31,60.37,43500.0,54.2173,54.2353,54.1007,54.1545,43500.0
2014-01-02 12:50:00,60.37,60.42,60.33,60.38,21300.0,54.1545,54.1994,54.1187,54.1635,21300.0
2014-01-02 13:00:00,60.42,60.48,60.36,60.36,18900.0,54.1994,54.2532,54.1456,54.1456,18900.0
2014-01-02 13:10:00,60.36,60.39,60.31,60.33,23400.0,54.1456,54.1725,54.1007,54.1187,23400.0
2014-01-02 13:20:00,60.33,60.38,60.26,60.29,25800.0,54.1187,54.1635,54.0559,54.0828,25800.0
2014-01-02 13:30:00,60.3,60.31,60.23,60.27,37800.0,54.0918,54.1007,54.029,54.0648,37800.0
2014-01-02 13:40:00,60.27,60.33,60.23,60.31,29400.0,54.0648,54.1187,54.029,54.1007,29400.0
2014-01-02 13:50:00,60.31,60.35,60.28,60.35,26700.0,54.1007,54.1366,54.0738,54.1366,26700.0
2014-01-02 14:00:00,60.36,60.5,60.36,60.5,30900.0,54.1456,54.2712,54.1456,54.2712,30900.0
2014-01-02 14:10:00,60.47,60.54,60.38,60.4,86700.0,54.2442,54.307,54.1635,54.1815,86700.0
2014-01-02 14:20:00,60.38,60.6,60.38,60.58,138600.0,54.1635,54.3609,54.1635,54.3429,138600.0
2014-01-02 14:30:00,60.59,60.73,60.58,60.64,53100.0,54.3519,54.4775,54.3429,54.3967,53100.0
2014-01-02 14:40:00,60.65,60.77,60.64,60.75,48000.0,54.4057,54.5134,54.3967,54.4954,48000.0
2014-01-02 14:50:00,60.78,60.79,60.67,60.7,34800.0,54.5223,54.5313,54.4237,54.4506,34800.0
2014-01-02 15:00:00,60.68,60.78,60.64,60.77,45600.0,54.4326,54.5223,54.3967,54.5134,45600.0
2014-01-02 15:10:00,60.76,60.85,60.76,60.85,57300.0,54.5044,54.5851,54.5044,54.5851,57300.0
2014-01-02 15:20:00,60.84,60.89,60.8,60.83,64800.0,54.5762,54.621,54.5403,54.5672,64800.0
2014-01-02 15:30:00,60.83,60.83,60.71,60.71,56700.0,54.5672,54.5672,54.4595,54.4595,56700.0
2014-01-02 15:40:00,60.71,60.87,60.71,60.84,105300.0,54.4595,54.6031,54.4595,54.5762,105300.0
2014-01-02 15:50:00,60.84,60.87,60.78,60.8,181200.0,54.5762,54.6031,54.5223,54.5403,181200.0
2014-01-03 09:30:00,60.73,61.14,60.3,60.97,49500.0,54.4775,54.8453,54.0918,54.6928,49500.0
2014-01-03 09:40:00,61.11,61.17,61.0,61.14,50400.0,54.8184,54.8722,54.7197,54.8453,50400.0
2014-01-03 09:50:00,61.11,61.17,61.04,61.06,21600.0,54.8184,54.8722,54.7556,54.7735,21600.0
2014-01-03 10:00:00,61.08,61.14,61.0,61.05,20700.0,54.7914,54.8453,54.7197,54.7645,20700.0
2014-01-03 10:10:00,61.05,61.16,61.04,61.14,26700.0,54.7645,54.8632,54.7556,54.8453,26700.0
2014-01-03 10:20:00,61.13,61.32,61.06,61.31,51600.0,54.8363,55.0067,54.7735,54.9978,51600.0
2014-01-03 10:30:00,61.31,61.34,61.21,61.26,84300.0,54.9978,55.0247,54.9081,54.9529,84300.0
2014-01-03 10:40:00,61.24,61.31,61.19,61.19,48000.0,54.935,54.9978,54.8901,54.8901,48000.0
2014-01-03 10:50:00,61.16,61.28,61.13,61.22,20400.0,54.8632,54.9709,54.8363,54.917,20400.0
2014-01-03 11:00:00,61.27,61.28,61.16,61.16,19500.0,54.9619,54.9709,54.8632,54.8632,19500.0
2014-01-03 11:10:00,61.2,61.2,61.02,61.07,20400.0,54.8991,54.8991,54.7376,54.7825,20400.0
2014-01-03 11:20:00,61.05,61.07,60.97,61.01,20100.0,54.7645,54.7825,54.6928,54.7287,20100.0
2014-01-03 11:30:00,61.02,61.03,60.93,60.98,22200.0,54.7376,54.7466,54.6569,54.7017,22200.0
2014-01-03 11:40:00,60.96,61.06,60.96,61.02,24600.0,54.6838,54.7735,54.6838,54.7376,24600.0
2014-01-03 11:50:00,61.02,61.06,60.99,61.06,40500.0,54.7376,54.7735,54.7107,54.7735,40500.0
2014-01-03 12:00:00,61.06,61.15,61.03,61.15,30000.0,54.7735,54.8542,54.7466,54.8542,30000.0
2014-01-03 12:10:00,61.11,61.22,61.11,61.18,23400.0,54.8184,54.917,54.8184,54.8812,23400.0
2014-01-03 12:20:00,61.14,61.2,61.11,61.2,22500.0,54.8453,54.8991,54.8184,54.8991,22500.0
2014-01-03 12:30:00,61.2,61.21,61.16,61.18,18900.0,54.8991,54.9081,54.8632,54.8812,18900.0
2014-01-03 12:40:00,61.16,61.16,61.12,61.15,23400.0,54.8632,54.8632,54.8273,54.8542,23400.0
2014-01-03 12:50:00,61.16,61.16,61.01,61.01,29400.0,54.8632,54.8632,54.7287,54.7287,29400.0
2014-01-03 13:00:00,61.04,61.04,60.97,60.97,12600.0,54.7556,54.7556,54.6928,54.6928,12600.0
2014-01-03 13:10:00,60.99,61.0,60.89,60.93,26100.0,54.7107,54.7197,54.621,54.6569,26100.0
2014-01-03 13:20:00,60.93,60.96,60.91,60.95,15900.0,54.6569,54.6838,54.6389,54.6748,15900.0
2014-01-03 13:30:00,60.95,60.95,60.84,60.86,24900.0,54.6748,54.6748,54.5762,54.5941,24900.0
2014-01-03 13:40:00,60.86,60.87,60.8,60.81,15600.0,54.5941,54.6031,54.5403,54.5492,15600.0
2014-01-03 13:50:00,60.83,60.83,60.79,60.79,37800.0,54.5672,54.5672,54.5313,54.5313,37800.0
2014-01-03 14:00:00,60.81,60.85,60.72,60.72,55800.0,54.5492,54.5851,54.4685,54.4685,55800.0
2014-01-03 14:10:00,60.72,60.82,60.71,60.81,17100.0,54.4685,54.5582,54.4595,54.5492,17100.0
2014-01-03 14:20:00,60.81,60.82,60.77,60.78,19800.0,54.5492,54.5582,54.5134,54.5223,19800.0
2014-01-03 14:30:00,60.76,60.8,60.7,60.75,52200.0,54.5044,54.5403,54.4506,54.4954,52200.0
2014-01-03 14:40:00,60.75,60.96,60.75,60.96,44400.0,54.4954,54.6838,54.4954,54.6838,44400.0
2014-01-03 14:50:00,60.95,60.99,60.87,60.87,36000.0,54.6748,54.7107,54.6031,54.6031,36000.0
2014-01-03 15:00:00,60.87,60.92,60.84,60.87,28800.0,54.6031,54.6479,54.5762,54.6031,28800.0
2014-01-03 15:10:00,60.87,60.98,60.86,60.97,30600.0,54.6031,54.7017,54.5941,54.6928,30600.0
2014-01-03 15:20:00,60.94,60.99,60.94,60.98,72300.0,54.6659,54.7107,54.6659,54.7017,72300.0
2014-01-03 15:30:00,60.98,61.02,60.97,60.98,65100.0,54.7017,54.7376,54.6928,54.7017,65100.0
2014-01-03 15:40:00,60.99,61.0,60.93,60.99,96900.0,54.7107,54.7197,54.6569,54.7107,96900.0
2014-01-03 15:50:00,60.98,61.0,60.89,60.93,231000.0,54.7017,54.7197,54.621,54.6569,231000.0
2014-01-06 09:30:00,61.09,61.54,60.91,61.34,75900.0,54.8004,55.2041,54.6389,55.0247,75900.0
2014-01-06 09:40:00,61.37,61.42,61.16,61.42,46800.0,55.0516,55.0964,54.8632,55.0964,46800.0
2014-01-06 09:50:00,61.4,61.4,61.26,61.28,18600.0,55.0785,55.0785,54.9529,54.9709,18600.0
2014-01-06 10:00:00,61.27,61.3,61.07,61.25,42600.0,54.9619,54.9888,54.7825,54.9439,42600.0
2014-01-06 10:10:00,61.25,61.42,61.19,61.41,39000.0,54.9439,55.0964,54.8901,55.0875,39000.0
2014-01-06 10:20:00,61.38,61.47,61.37,61.44,29400.0,55.0606,55.1413,55.0516,55.1144,29400.0
2014-01-06 10:30:00,61.44,61.44,61.36,61.4,20700.0,55.1144,55.1144,55.0426,55.0785,20700.0
2014-01-06 10:40:00,61.4,61.4,61.18,61.22,25800.0,55.0785,55.0785,54.8812,54.917,25800.0
2014-01-06 10:50:00,61.2,61.28,61.12,61.15,42600.0,54.8991,54.9709,54.8273,54.8542,42600.0
2014-01-06 11:00:00,61.14,61.21,61.06,61.1,48000.0,54.8453,54.9081,54.7735,54.8094,48000.0
2014-01-06 11:10:00,61.08,61.1,61.0,61.03,46800.0,54.7914,54.8094,54.7197,54.7466,46800.0
2014-01-06 11:20:00,61.01,61.07,60.98,61.06,23400.0,54.7287,54.7825,54.7017,54.7735,23400.0
2014-01-06 11:30:00,61.07,61.1,60.9,60.96,40800.0,54.7825,54.8094,54.63,54.6838,40800.0
2014-01-06 11:40:00,60.97,61.0,60.94,60.94,22500.0,54.6928,54.7197,54.6659,54.6659,22500.0
2014-01-06 11:50:00,60.94,61.02,60.94,60.95,40200.0,54.6659,54.7376,54.6659,54.6748,40200.0
2014-01-06 12:00:00,60.95,61.0,60.85,61.0,17700.0,54.6748,54.7197,54.5851,54.7197,17700.0
2014-01-06 12:10:00,60.98,60.98,60.91,60.91,9000.0,54.7017,54.7017,54.6389,54.6389,9000.0
2014-01-06 12:20:00,60.91,61.0,60.88,60.89,22500.0,54.6389,54.7197,54.612,54.621,22500.0
2014-01-06 12:30:00,60.86,60.87,60.79,60.82,21000.0,54.5941,54.6031,54.5313,54.5582,21000.0
2014-01-06 12:40:00,60.82,60.83,60.76,60.79,27900.0,54.5582,54.5672,54.5044,54.5313,27900.0
2014-01-06 12:50:00,60.79,60.93,60.78,60.9,23100.0,54.5313,54.6569,54.5223,54.63,23100.0
2014-01-06 13:00:00,60.9,60.9,60.84,60.89,29100.0,54.63,54.63,54.5762,54.621,29100.0
2014-01-06 13:10:00,60.87,60.91,60.76,60.9,33600.0,54.6031,54.6389,54.5044,54.63,33600.0
2014-01-06 13:20:00,60.94,60.96,60.87,60.87,16800.0,54.6659,54.6838,54.6031,54.6031,16800.0
2014-01-06 13:30:00,60.85,60.88,60.83,60.84,15900.0,54.5851,54.612,54.5672,54.5762,15900.0
2014-01-06 13:40:00,60.87,60.91,60.8,60.85,21900.0,54.6031,54.6389,54.5403,54.5851,21900.0
2014-01-06 13:50:00,60.84,61.05,60.84,60.99,42900.0,54.5762,54.7645,54.5762,54.7107,42900.0
2014-01-06 14:00:00,60.98,61.08,60.94,60.98,86400.0,54.7017,54.7914,54.6659,54.7017,86400.0
2014-01-06 14:10:00,60.96,61.05,60.96,60.97,39600.0,54.6838,54.7645,54.6838,54.6928,39600.0
2014-01-06 14:20:00,60.98,61.1,60.96,61.03,27600.0,54.7017,54.8094,54.6838,54.7466,27600.0
2014-01-06 14:30:00,61.02,61.07,60.97,61.05,27300.0,54.7376,54.7825,54.6928,54.7645,27300.0
2014-01-06 14:40:00,61.06,61.13,61.06,61.13,12000.0,54.7735,54.8363,54.7735,54.8363,12000.0
2014-01-06 14:50:00,61.09,61.16,61.04,61.13,31800.0,54.8004,54.8632,54.7556,54.8363,31800.0
2014-01-06 15:00:00,61.16,61.16,60.99,61.02,22500.0,54.8632,54.8632,54.7107,54.7376,22500.0
2014-01-06 15:10:00,61.04,61.08,61.0,61.08,26100.0,54.7556,54.7914,54.7197,54.7914,26100.0
2014-01-06 15:20:00,61.06,61.09,61.01,61.02,16200.0,54.7735,54.8004,54.7287,54.7376,16200.0
2014-01-06 15:30:00,61.01,61.04,60.9,60.92,31200.0,54.7287,54.7556,54.63,54.6479,31200.0
2014-01-06 15:40:00,60.92,61.02,60.91,60.98,50100.0,54.6479,54.7376,54.6389,54.7017,50100.0
2014-01-06 15:50:00,60.98,61.01,60.9,60.91,106200.0,54.7017,54.7287,54.63,54.6389,106200.0
2014-01-07 09:30:00,61.64,61.8,61.52,61.72,291600.0,55.2938,55.4373,55.1861,55.3656,291600.0
2014-01-07 09:40:00,61.72,61.94,61.63,61.79,153300.0,55.3656,55.5629,55.2848,55.4283,153300.0
2014-01-07 09:50:00,61.79,62.0,61.78,61.92,84300.0,55.4283,55.6167,55.4194,55.545,84300.0
2014-01-07 10:00:00,61.87,61.94,61.87,61.93,103800.0,55.5001,55.5629,55.5001,55.5539,103800.0
2014-01-07 10:10:00,61.93,62.13,61.92,62.08,172800.0,55.5539,55.7333,55.545,55.6885,172800.0
2014-01-07 10:20:00,62.1,62.21,62.09,62.12,56100.0,55.7064,55.8051,55.6975,55.7244,56100.0
2014-01-07 10:30:00,62.14,62.36,62.11,62.35,71700.0,55.7423,55.9397,55.7154,55.9307,71700.0
2014-01-07 10:40:00,62.37,62.5,62.37,62.43,100200.0,55.9486,56.0652,55.9486,56.0025,100200.0
2014-01-07 10:50:00,62.44,62.44,62.28,62.3,47100.0,56.0114,56.0114,55.8679,55.8858,47100.0
2014-01-07 11:00:00,62.31,62.34,62.25,62.29,58500.0,55.8948,55.9217,55.841,55.8769,58500.0
2014-01-07 11:10:00,62.29,62.33,62.24,62.3,64500.0,55.8769,55.9128,55.832,55.8858,64500.0
2014-01-07 11:20:00,62.29,62.37,62.27,62.27,70200.0,55.8769,55.9486,55.8589,55.8589,70200.0
2014-01-07 11:30:00,62.26,62.33,62.23,62.24,28200.0,55.85,55.9128,55.823,55.832,28200.0
2014-01-07 11:40:00,62.23,62.28,62.18,62.19,51600.0,55.823,55.8679,55.7782,55.7872,51600.0
2014-01-07 11:50:00,62.18,62.21,62.07,62.07,59700.0,55.7782,55.8051,55.6795,55.6795,59700.0
2014-01-07 12:00:00,62.07,62.19,61.99,62.0,153300.0,55.6795,55.7872,55.6078,55.6167,153300.0
2014-01-07 12:10:00,62.0,62.03,61.92,61.99,44100.0,55.6167,55.6436,55.545,55.6078,44100.0
2014-01-07 12:20:00,62.02,62.08,61.95,61.98,26100.0,55.6347,55.6885,55.5719,55.5988,26100.0
2014-01-07 12:30:00,62.01,62.09,61.99,62.04,29400.0,55.6257,55.6975,55.6078,55.6526,29400.0
2014-01-07 12:40:00,62.07,62.22,62.04,62.2,101400.0,55.6795,55.8141,55.6526,55.7961,101400.0
2014-01-07 12:50:00,62.21,62.27,62.19,62.26,42900.0,55.8051,55.8589,55.7872,55.85,42900.0
2014-01-07 13:00:00,62.26,62.32,62.25,62.27,31200.0,55.85,55.9038,55.841,55.8589,31200.0
2014-01-07 13:10:00,62.27,62.27,62.18,62.19,36900.0,55.8589,55.8589,55.7782,55.7872,36900.0
2014-01-07 13:20:00,62.21,62.21,62.14,62.2,99600.0,55.8051,55.8051,55.7423,55.7961,99600.0
2014-01-07 13:30:00,62.22,62.28,62.2,62.26,31800.0,55.8141,55.8679,55.7961,55.85,31800.0
2014-01-07 13:40:00,62.25,62.28,62.22,62.28,36000.0,55.841,55.8679,55.8141,55.8679,36000.0
2014-01-07 13:50:00,62.25,62.27,62.14,62.18,64500.0,55.841,55.8589,55.7423,55.7782,64500.0
2014-01-07 14:00:00,62.18,62.18,62.08,62.09,65100.0,55.7782,55.7782,55.6885,55.6975,65100.0
2014-01-07 14:10:00,62.09,62.17,62.09,62.14,51000.0,55.6975,55.7692,55.6975,55.7423,51000.0
2014-01-07 14:20:00,62.15,62.26,62.15,62.25,31200.0,55.7513,55.85,55.7513,55.841,31200.0
2014-01-07 14:30:00,62.27,62.32,62.26,62.28,42000.0,55.8589,55.9038,55.85,55.8679,42000.0
2014-01-07 14:40:00,62.29,62.3,62.26,62.26,26700.0,55.8769,55.8858,55.85,55.85,26700.0
2014-01-07 14:50:00,62.26,62.3,62.25,62.28,41100.0,55.85,55.8858,55.841,55.8679,41100.0
2014-01-07 15:00:00,62.28,62.43,62.28,62.42,56100.0,55.8679,56.0025,55.8679,55.9935,56100.0
2014-01-07 15:10:00,62.43,62.57,62.43,62.56,79200.0,56.0025,56.128,56.0025,56.1191,79200.0
2014-01-07 15:20:00,62.57,62.68,62.55,62.62,122400.0,56.128,56.2267,56.1101,56.1729,122400.0
2014-01-07 15:30:00,62.63,62.7,62.59,62.63,107100.0,56.1819,56.2447,56.146,56.1819,107100.0
2014-01-07 15:40:00,62.64,62.72,62.62,62.67,132000.0,56.1908,56.2626,56.1729,56.2177,132000.0
2014-01-07 15:50:00,62.66,62.69,62.52,62.54,256500.0,56.2088,56.2357,56.0832,56.1011,256500.0
2014-01-08 09:30:00,62.53,62.67,62.14,62.57,95100.0,56.0922,56.2177,55.7423,56.128,95100.0
2014-01-08 09:40:00,62.59,62.61,62.21,62.3,136500.0,56.146,56.1639,55.8051,55.8858,136500.0
2014-01-08 09:50:00,62.32,62.49,62.29,62.47,76500.0,55.9038,56.0563,55.8769,56.0383,76500.0
2014-01-08 10:00:00,62.46,62.6,62.46,62.55,44700.0,56.0294,56.155,56.0294,56.1101,44700.0
2014-01-08 10:10:00,62.54,62.57,62.48,62.56,21000.0,56.1011,56.128,56.0473,56.1191,21000.0
2014-01-08 10:20:00,62.52,62.67,62.52,62.62,34200.0,56.0832,56.2177,56.0832,56.1729,34200.0
2014-01-08 10:30:00,62.64,62.78,62.62,62.75,73500.0,56.1908,56.3164,56.1729,56.2895,73500.0
2014-01-08 10:40:00,62.74,62.87,62.73,62.87,35400.0,56.2805,56.3972,56.2716,56.3972,35400.0
2014-01-08 10:50:00,62.9,63.0,62.84,62.99,44100.0,56.4241,56.5138,56.3702,56.5048,44100.0
2014-01-08 11:00:00,62.99,63.05,62.89,62.89,60300.0,56.5048,56.5586,56.4151,56.4151,60300.0
2014-01-08 11:10:00,62.88,63.06,62.87,62.99,48900.0,56.4061,56.5676,56.3972,56.5048,48900.0
2014-01-08 11:20:00,62.99,63.09,62.96,63.0,92700.0,56.5048,56.5945,56.4779,56.5138,92700.0
2014-01-08 11:30:00,63.01,63.07,62.97,62.99,45900.0,56.5227,56.5766,56.4869,56.5048,45900.0
2014-01-08 11:40:00,62.98,63.07,62.98,62.99,44400.0,56.4958,56.5766,56.4958,56.5048,44400.0
2014-01-08 11:50:00,62.99,63.07,62.99,63.0,50700.0,56.5048,56.5766,56.5048,56.5138,50700.0
2014-01-08 12:00:00,63.01,63.04,63.0,63.03,72000.0,56.5227,56.5497,56.5138,56.5407,72000.0
2014-01-08 12:10:00,63.03,63.05,62.98,63.0,29100.0,56.5407,56.5586,56.4958,56.5138,29100.0
2014-01-08 12:20:00,62.98,63.04,62.98,63.03,49500.0,56.4958,56.5497,56.4958,56.5407,49500.0
2014-01-08 12:30:00,63.03,63.03,62.87,62.88,39900.0,56.5407,56.5407,56.3972,56.4061,39900.0
2014-01-08 12:40:00,62.88,62.94,62.88,62.9,46200.0,56.4061,56.4599,56.4061,56.4241,46200.0
2014-01-08 12:50:00,62.92,62.97,62.86,62.91,54000.0,56.442,56.4869,56.3882,56.433,54000.0
2014-01-08 13:00:00,62.93,62.96,62.87,62.92,50400.0,56.451,56.4779,56.3972,56.442,50400.0
2014-01-08 13:10:00,62.92,62.94,62.77,62.79,48900.0,56.442,56.4599,56.3075,56.3254,48900.0
2014-01-08 13:20:00,62.8,62.99,62.78,62.99,56100.0,56.3344,56.5048,56.3164,56.5048,56100.0
2014-01-08 13:30:00,62.98,63.03,62.82,62.93,294600.0,56.4958,56.5407,56.3523,56.451,294600.0
2014-01-08 13:40:00,62.93,62.98,62.85,62.87,138900.0,56.451,56.4958,56.3792,56.3972,138900.0
2014-01-08 13:50:00,62.86,62.91,62.78,62.89,53400.0,56.3882,56.433,56.3164,56.4151,53400.0
2014-01-08 14:00:00,62.85,62.91,62.71,62.73,129300.0,56.3792,56.433,56.2536,56.2716,129300.0
2014-01-08 14:10:00,62.74,62.85,62.74,62.84,83400.0,56.2805,56.3792,56.2805,56.3702,83400.0
2014-01-08 14:20:00,62.84,62.98,62.83,62.85,40200.0,56.3702,56.4958,56.3613,56.3792,40200.0
2014-01-08 14:30:00,62.84,62.97,62.83,62.91,53100.0,56.3702,56.4869,56.3613,56.433,53100.0
2014-01-08 14:40:00,62.9,63.11,62.9,63.06,52500.0,56.4241,56.6124,56.4241,56.5676,52500.0
2014-01-08 14:50:00,63.06,63.11,63.0,63.03,50100.0,56.5676,56.6124,56.5138,56.5407,50100.0
2014-01-08 15:00:00,63.02,63.04,62.9,63.01,60300.0,56.5317,56.5497,56.4241,56.5227,60300.0
2014-01-08 15:10:00,63.02,63.06,63.0,63.01,65100.0,56.5317,56.5676,56.5138,56.5227,65100.0
2014-01-08 15:20:00,63.01,63.05,62.96,62.99,83100.0,56.5227,56.5586,56.4779,56.5048,83100.0
2014-01-08 15:30:00,62.98,63.06,62.97,63.02,107400.0,56.4958,56.5676,56.4869,56.5317,107400.0
2014-01-08 15:40:00,63.02,63.19,63.0,63.17,165000.0,56.5317,56.6842,56.5138,56.6663,165000.0
2014-01-08 15:50:00,63.17,63.25,63.16,63.22,241200.0,56.6663,56.738,56.6573,56.7111,241200.0
2014-01-09 09:30:00,63.2,63.31,63.06,63.28,50100.0,56.6932,56.7919,56.5676,56.7649,50100.0
2014-01-09 09:40:00,63.22,63.28,63.08,63.18,46500.0,56.7111,56.7649,56.5855,56.6752,46500.0
2014-01-09 09:50:00,63.17,63.17,62.93,62.95,51300.0,56.6663,56.6663,56.451,56.4689,51300.0
2014-01-09 10:00:00,62.97,63.0,62.78,62.84,44400.0,56.4869,56.5138,56.3164,56.3702,44400.0
2014-01-09 10:10:00,62.82,63.07,62.77,63.05,145200.0,56.3523,56.5766,56.3075,56.5586,145200.0
2014-01-09 10:20:00,63.04,63.09,62.96,63.0,65400.0,56.5497,56.5945,56.4779,56.5138,65400.0
2014-01-09 10:30:00,62.99,63.03,62.91,62.97,60300.0,56.5048,56.5407,56.433,56.4869,60300.0
2014-01-09 10:40:00,62.94,62.94,62.83,62.84,23700.0,56.4599,56.4599,56.3613,56.3702,23700.0
2014-01-09 10:50:00,62.84,62.88,62.8,62.82,38400.0,56.3702,56.4061,56.3344,56.3523,38400.0
2014-01-09 11:00:00,62.86,62.91,62.82,62.82,47100.0,56.3882,56.433,56.3523,56.3523,47100.0
2014-01-09 11:10:00,62.82,62.84,62.75,62.84,23700.0,56.3523,56.3702,56.2895,56.3702,23700.0
2014-01-09 11:20:00,62.84,62.91,62.83,62.83,13500.0,56.3702,56.433,56.3613,56.3613,13500.0
2014-01-09 11:30:00,62.84,62.85,62.77,62.83,26700.0,56.3702,56.3792,56.3075,56.3613,26700.0
2014-01-09 11:40:00,62.84,62.84,62.78,62.84,20700.0,56.3702,56.3702,56.3164,56.3702,20700.0
2014-01-09 11:50:00,62.82,62.83,62.74,62.79,20700.0,56.3523,56.3613,56.2805,56.3254,20700.0
2014-01-09 12:00:00,62.81,62.83,62.73,62.75,24900.0,56.3433,56.3613,56.2716,56.2895,24900.0
2014-01-09 12:10:00,62.75,62.76,62.7,62.74,30600.0,56.2895,56.2985,56.2447,56.2805,30600.0
2014-01-09 12:20:00,62.73,62.74,62.69,62.72,27000.0,56.2716,56.2805,56.2357,56.2626,27000.0
2014-01-09 12:30:00,62.73,62.83,62.71,62.8,12900.0,56.2716,56.3613,56.2536,56.3344,12900.0
2014-01-09 12:40:00,62.8,62.83,62.73,62.79,14700.0,56.3344,56.3613,56.2716,56.3254,14700.0
2014-01-09 12:50:00,62.78,62.9,62.78,62.88,19800.0,56.3164,56.4241,56.3164,56.4061,19800.0
2014-01-09 13:00:00,62.87,62.89,62.84,62.89,13800.0,56.3972,56.4151,56.3702,56.4151,13800.0
2014-01-09 13:10:00,62.9,62.9,62.85,62.86,22200.0,56.4241,56.4241,56.3792,56.3882,22200.0
2014-01-09 13:20:00,62.87,62.9,62.86,62.86,22500.0,56.3972,56.4241,56.3882,56.3882,22500.0
2014-01-09 13:30:00,62.86,62.9,62.86,62.9,25500.0,56.3882,56.4241,56.3882,56.4241,25500.0
2014-01-09 13:40:00,62.91,62.91,62.81,62.83,59100.0,56.433,56.433,56.3433,56.3613,59100.0
2014-01-09 13:50:00,62.84,62.88,62.81,62.82,24300.0,56.3702,56.4061,56.3433,56.3523,24300.0
2014-01-09 14:00:00,62.83,62.86,62.75,62.75,37500.0,56.3613,56.3882,56.2895,56.2895,37500.0
2014-01-09 14:10:00,62.76,62.82,62.75,62.82,39300.0,56.2985,56.3523,56.2895,56.3523,39300.0
2014-01-09 14:20:00,62.83,62.9,62.79,62.83,35700.0,56.3613,56.4241,56.3254,56.3613,35700.0
2014-01-09 14:30:00,62.83,62.86,62.79,62.84,48000.0,56.3613,56.3882,56.3254,56.3702,48000.0
2014-01-09 14:40:00,62.83,62.9,62.82,62.85,46800.0,56.3613,56.4241,56.3523,56.3792,46800.0
2014-01-09 14:50:00,62.85,62.88,62.8,62.8,33600.0,56.3792,56.4061,56.3344,56.3344,33600.0
2014-01-09 15:00:00,62.81,62.89,62.8,62.81,55200.0,56.3433,56.4151,56.3344,56.3433,55200.0
2014-01-09 15:10:00,62.81,62.92,62.81,62.83,30900.0,56.3433,56.442,56.3433,56.3613,30900.0
2014-01-09 15:20:00,62.84,62.89,62.82,62.85,48600.0,56.3702,56.4151,56.3523,56.3792,48600.0
2014-01-09 15:30:00,62.88,62.92,62.83,62.91,56700.0,56.4061,56.442,56.3613,56.433,56700.0
2014-01-09 15:40:00,62.93,62.99,62.9,62.98,97500.0,56.451,56.5048,56.4241,56.4958,97500.0
2014-01-09 15:50:00,62.98,63.04,62.91,62.95,196200.0,56.4958,56.5497,56.433,56.4689,196200.0
2014-01-10 09:30:00,63.31,63.5,63.06,63.33,105600.0,56.7919,56.9623,56.5676,56.8098,105600.0
2014-01-10 09:40:00,63.33,63.54,63.33,63.43,69300.0,56.8098,56.9982,56.8098,56.8995,69300.0
2014-01-10 09:50:00,63.46,63.53,63.35,63.4,27000.0,56.9264,56.9892,56.8277,56.8726,27000.0
2014-01-10 10:00:00,63.41,63.45,63.31,63.38,38100.0,56.8816,56.9174,56.7919,56.8546,38100.0
2014-01-10 10:10:00,63.4,63.45,63.33,63.45,90900.0,56.8726,56.9174,56.8098,56.9174,90900.0
2014-01-10 10:20:00,63.48,63.48,63.37,63.46,132900.0,56.9444,56.9444,56.8457,56.9264,132900.0
2014-01-10 10:30:00,63.45,63.55,63.43,63.55,61800.0,56.9174,57.0071,56.8995,57.0071,61800.0
2014-01-10 10:40:00,63.51,63.76,63.51,63.66,172500.0,56.9713,57.1955,56.9713,57.1058,172500.0
2014-01-10 10:50:00,63.67,63.73,63.58,63.6,32400.0,57.1148,57.1686,57.0341,57.052,32400.0
2014-01-10 11:00:00,63.6,63.71,63.58,63.71,37500.0,57.052,57.1507,57.0341,57.1507,37500.0
2014-01-10 11:10:00,63.71,63.75,63.62,63.64,18600.0,57.1507,57.1866,57.0699,57.0879,18600.0
2014-01-10 11:20:00,63.61,63.61,63.49,63.57,34200.0,57.061,57.061,56.9533,57.0251,34200.0
2014-01-10 11:30:00,63.55,63.63,63.48,63.63,17100.0,57.0071,57.0789,56.9444,57.0789,17100.0
2014-01-10 11:40:00,63.63,63.63,63.53,63.58,20400.0,57.0789,57.0789,56.9892,57.0341,20400.0
2014-01-10 11:50:00,63.57,63.61,63.52,63.57,12600.0,57.0251,57.061,56.9802,57.0251,12600.0
2014-01-10 12:00:00,63.57,63.65,63.52,63.65,44700.0,57.0251,57.0968,56.9802,57.0968,44700.0
2014-01-10 12:10:00,63.63,63.74,63.62,63.74,34800.0,57.0789,57.1776,57.0699,57.1776,34800.0
2014-01-10 12:20:00,63.72,63.75,63.71,63.74,22800.0,57.1596,57.1866,57.1507,57.1776,22800.0
2014-01-10 12:30:00,63.75,63.89,63.72,63.88,56400.0,57.1866,57.3121,57.1596,57.3032,56400.0
2014-01-10 12:40:00,63.89,64.06,63.89,64.04,71700.0,57.3121,57.4646,57.3121,57.4467,71700.0
2014-01-10 12:50:00,64.04,64.06,63.88,63.88,28500.0,57.4467,57.4646,57.3032,57.3032,28500.0
2014-01-10 13:00:00,63.87,63.95,63.86,63.94,19500.0,57.2942,57.366,57.2852,57.357,19500.0
2014-01-10 13:10:00,63.93,64.0,63.88,63.99,33900.0,57.348,57.4108,57.3032,57.4018,33900.0
2014-01-10 13:20:00,63.99,64.16,63.98,64.16,60000.0,57.4018,57.5543,57.3929,57.5543,60000.0
2014-01-10 13:30:00,64.15,64.18,64.06,64.1,39300.0,57.5454,57.5723,57.4646,57.5005,39300.0
2014-01-10 13:40:00,64.11,64.11,64.08,64.08,31800.0,57.5095,57.5095,57.4826,57.4826,31800.0
2014-01-10 13:50:00,64.08,64.11,64.06,64.09,51900.0,57.4826,57.5095,57.4646,57.4915,51900.0
2014-01-10 14:00:00,64.09,64.14,64.04,64.14,73800.0,57.4915,57.5364,57.4467,57.5364,73800.0
2014-01-10 14:10:00,64.15,64.17,64.11,64.14,18000.0,57.5454,57.5633,57.5095,57.5364,18000.0
2014-01-10 14:20:00,64.15,64.15,64.06,64.08,38700.0,57.5454,57.5454,57.4646,57.4826,38700.0
2014-01-10 14:30:00,64.09,64.1,64.06,64.07,40800.0,57.4915,57.5005,57.4646,57.4736,40800.0
2014-01-10 14:40:00,64.07,64.09,63.99,64.0,47700.0,57.4736,57.4915,57.4018,57.4108,47700.0
2014-01-10 14:50:00,63.99,63.99,63.95,63.99,27900.0,57.4018,57.4018,57.366,57.4018,27900.0
2014-01-10 15:00:00,63.99,64.06,63.99,64.03,60300.0,57.4018,57.4646,57.4018,57.4377,60300.0
2014-01-10 15:10:00,64.02,64.11,64.0,64.09,62700.0,57.4288,57.5095,57.4108,57.4915,62700.0
2014-01-10 15:20:00,64.1,64.12,64.04,64.07,53700.0,57.5005,57.5185,57.4467,57.4736,53700.0
2014-01-10 15:30:00,64.07,64.15,64.07,64.15,79800.0,57.4736,57.5454,57.4736,57.5454,79800.0
2014-01-10 15:40:00,64.15,64.27,64.14,64.25,162000.0,57.5454,57.653,57.5364,57.6351,162000.0
2014-01-10 15:50:00,64.26,64.33,64.25,64.28,290100.0,57.644,57.7068,57.6351,57.662,290100.0
2014-01-13 09:30:00,63.95,64.12,63.84,64.12,39600.0,57.366,57.5185,57.2673,57.5185,39600.0
2014-01-13 09:40:00,64.07,64.13,64.0,64.04,30300.0,57.4736,57.5274,57.4108,57.4467,30300.0
2014-01-13 09:50:00,64.01,64.07,63.98,64.05,21000.0,57.4198,57.4736,57.3929,57.4557,21000.0
2014-01-13 10:00:00,64.05,64.2,64.05,64.2,18000.0,57.4557,57.5902,57.4557,57.5902,18000.0
2014-01-13 10:10:00,64.2,64.2,64.09,64.09,15900.0,57.5902,57.5902,57.4915,57.4915,15900.0
2014-01-13 10:20:00,64.16,64.26,64.16,64.25,8700.0,57.5543,57.644,57.5543,57.6351,8700.0
2014-01-13 10:30:00,64.28,64.33,64.24,64.31,16200.0,57.662,57.7068,57.6261,57.6889,16200.0
2014-01-13 10:40:00,64.29,64.29,64.21,64.26,26700.0,57.671,57.671,57.5992,57.644,26700.0
2014-01-13 10:50:00,64.26,64.26,64.15,64.22,25800.0,57.644,57.644,57.5454,57.6082,25800.0
2014-01-13 11:00:00,64.25,64.25,64.05,64.11,10500.0,57.6351,57.6351,57.4557,57.5095,10500.0
2014-01-13 11:10:00,64.11,64.22,64.07,64.12,25200.0,57.5095,57.6082,57.4736,57.5185,25200.0
2014-01-13 11:20:00,64.09,64.24,64.08,64.22,43500.0,57.4915,57.6261,57.4826,57.6082,43500.0
2014-01-13 11:30:00,64.22,64.27,64.19,64.21,3600.0,57.6082,57.653,57.5813,57.5992,3600.0
2014-01-13 11:40:00,64.25,64.33,64.21,64.3,62100.0,57.6351,57.7068,57.5992,57.6799,62100.0
2014-01-13 11:50:00,64.27,64.3,64.16,64.16,16500.0,57.653,57.6799,57.5543,57.5543,16500.0
2014-01-13 12:00:00,64.19,64.21,64.12,64.14,14100.0,57.5813,57.5992,57.5185,57.5364,14100.0
2014-01-13 12:10:00,64.19,64.19,64.12,64.17,9900.0,57.5813,57.5813,57.5185,57.5633,9900.0
2014-01-13 12:20:00,64.16,64.18,64.0,64.09,19500.0,57.5543,57.5723,57.4108,57.4915,19500.0
2014-01-13 12:30:00,64.09,64.16,64.03,64.16,34200.0,57.4915,57.5543,57.4377,57.5543,34200.0
2014-01-13 12:40:00,64.16,64.17,64.06,64.1,20700.0,57.5543,57.5633,57.4646,57.5005,20700.0
2014-01-13 12:50:00,64.1,64.1,63.97,63.99,7500.0,57.5005,57.5005,57.3839,57.4018,7500.0
2014-01-13 13:00:00,63.95,64.02,63.93,64.02,21300.0,57.366,57.4288,57.348,57.4288,21300.0
2014-01-13 13:10:00,64.03,64.05,63.89,63.96,21000.0,57.4377,57.4557,57.3121,57.3749,21000.0
2014-01-13 13:20:00,63.95,64.03,63.93,64.02,28200.0,57.366,57.4377,57.348,57.4288,28200.0
2014-01-13 13:30:00,64.01,64.09,63.94,63.96,30900.0,57.4198,57.4915,57.357,57.3749,30900.0
2014-01-13 13:40:00,63.96,64.03,63.94,64.0,35700.0,57.3749,57.4377,57.357,57.4108,35700.0
2014-01-13 13:50:00,63.98,64.03,63.91,64.0,75300.0,57.3929,57.4377,57.3301,57.4108,75300.0
2014-01-13 14:00:00,64.01,64.02,63.89,63.9,20400.0,57.4198,57.4288,57.3121,57.3211,20400.0
2014-01-13 14:10:00,63.91,63.97,63.86,63.91,18300.0,57.3301,57.3839,57.2852,57.3301,18300.0
2014-01-13 14:20:00,63.92,63.93,63.86,63.9,15900.0,57.3391,57.348,57.2852,57.3211,15900.0
2014-01-13 14:30:00,63.86,63.92,63.85,63.89,26400.0,57.2852,57.3391,57.2763,57.3121,26400.0
2014-01-13 14:40:00,63.89,63.92,63.86,63.87,29400.0,57.3121,57.3391,57.2852,57.2942,29400.0
2014-01-13 14:50:00,63.91,63.91,63.8,63.82,30600.0,57.3301,57.3301,57.2314,57.2493,30600.0
2014-01-13 15:00:00,63.81,63.93,63.66,63.66,72900.0,57.2404,57.348,57.1058,57.1058,72900.0
2014-01-13 15:10:00,63.69,63.71,63.58,63.66,67500.0,57.1327,57.1507,57.0341,57.1058,67500.0
2014-01-13 15:20:00,63.66,63.69,63.58,63.68,42900.0,57.1058,57.1327,57.0341,57.1238,42900.0
2014-01-13 15:30:00,63.68,63.76,63.59,63.64,45000.0,57.1238,57.1955,57.043,57.0879,45000.0
2014-01-13 15:40:00,63.62,63.73,63.54,63.67,81900.0,57.0699,57.1686,56.9982,57.1148,81900.0
2014-01-13 15:50:00,63.68,63.79,63.68,63.75,136500.0,57.1238,57.2224,57.1238,57.1866,136500.0
2014-01-14 09:30:00,64.13,64.28,63.84,64.06,85200.0,57.5274,57.662,57.2673,57.4646,85200.0
2014-01-14 09:40:00,64.05,64.05,63.63,63.7,27000.0,57.4557,57.4557,57.0789,57.1417,27000.0
2014-01-14 09:50:00,63.7,63.7,63.48,63.49,82800.0,57.1417,57.1417,56.9444,56.9533,82800.0
2014-01-14 10:00:00,63.53,63.69,63.52,63.63,95400.0,56.9892,57.1327,56.9802,57.0789,95400.0
2014-01-14 10:10:00,63.63,63.72,63.58,63.72,52800.0,57.0789,57.1596,57.0341,57.1596,52800.0
2014-01-14 10:20:00,63.73,63.74,63.61,63.68,62100.0,57.1686,57.1776,57.061,57.1238,62100.0
2014-01-14 10:30:00,63.71,63.9,63.71,63.89,24300.0,57.1507,57.3211,57.1507,57.3121,24300.0
2014-01-14 10:40:00,63.9,64.0,63.9,63.91,11700.0,57.3211,57.4108,57.3211,57.3301,11700.0
2014-01-14 10:50:00,63.88,64.2,63.85,64.16,42300.0,57.3032,57.5902,57.2763,57.5543,42300.0
2014-01-14 11:00:00,64.16,64.16,63.94,63.94,11100.0,57.5543,57.5543,57.357,57.357,11100.0
2014-01-14 11:10:00,63.91,64.16,63.89,64.14,18600.0,57.3301,57.5543,57.3121,57.5364,18600.0
2014-01-14 11:20:00,64.13,64.16,63.96,63.96,6300.0,57.5274,57.5543,57.3749,57.3749,6300.0
2014-01-14 11:30:00,63.98,64.02,63.94,63.99,33300.0,57.3929,57.4288,57.357,57.4018,33300.0
2014-01-14 11:40:00,63.98,64.06,63.94,63.95,20100.0,57.3929,57.4646,57.357,57.366,20100.0
2014-01-14 11:50:00,64.0,64.06,63.92,64.06,28500.0,57.4108,57.4646,57.3391,57.4646,28500.0
2014-01-14 12:00:00,64.13,64.15,64.08,64.09,13200.0,57.5274,57.5454,57.4826,57.4915,13200.0
2014-01-14 12:10:00,64.07,64.17,64.03,64.14,14700.0,57.4736,57.5633,57.4377,57.5364,14700.0
2014-01-14 12:20:00,64.16,64.24,64.16,64.2,7800.0,57.5543,57.6261,57.5543,57.5902,7800.0
2014-01-14 12:30:00,64.2,64.22,64.1,64.12,13800.0,57.5902,57.6082,57.5005,57.5185,13800.0
2014-01-14 12:40:00,64.1,64.21,64.1,64.2,14700.0,57.5005,57.5992,57.5005,57.5902,14700.0
2014-01-14 12:50:00,64.2,64.26,64.18,64.23,11400.0,57.5902,57.644,57.5723,57.6171,11400.0
2014-01-14 13:00:00,64.26,64.26,64.18,64.2,9300.0,57.644,57.644,57.5723,57.5902,9300.0
2014-01-14 13:10:00,64.18,64.24,64.16,64.22,11100.0,57.5723,57.6261,57.5543,57.6082,11100.0
2014-01-14 13:20:00,64.21,64.23,64.08,64.08,17700.0,57.5992,57.6171,57.4826,57.4826,17700.0
2014-01-14 13:30:00,64.09,64.15,64.06,64.15,15900.0,57.4915,57.5454,57.4646,57.5454,15900.0
2014-01-14 13:40:00,64.18,64.19,63.99,63.99,41100.0,57.5723,57.5813,57.4018,57.4018,41100.0
2014-01-14 13:50:00,64.0,64.04,63.98,64.03,12000.0,57.4108,57.4467,57.3929,57.4377,12000.0
2014-01-14 14:00:00,64.04,64.04,63.95,64.03,14400.0,57.4467,57.4467,57.366,57.4377,14400.0
2014-01-14 14:10:00,64.02,64.04,63.98,63.99,15300.0,57.4288,57.4467,57.3929,57.4018,15300.0
2014-01-14 14:20:00,63.99,64.24,63.98,64.24,28200.0,57.4018,57.6261,57.3929,57.6261,28200.0
2014-01-14 14:30:00,64.24,64.33,64.24,64.31,39600.0,57.6261,57.7068,57.6261,57.6889,39600.0
2014-01-14 14:40:00,64.31,64.33,64.27,64.33,19200.0,57.6889,57.7068,57.653,57.7068,19200.0
2014-01-14 14:50:00,64.32,64.39,64.29,64.31,44400.0,57.6979,57.7607,57.671,57.6889,44400.0
2014-01-14 15:00:00,64.31,64.32,64.27,64.31,17700.0,57.6889,57.6979,57.653,57.6889,17700.0
2014-01-14 15:10:00,64.3,64.38,64.28,64.37,23700.0,57.6799,57.7517,57.662,57.7427,23700.0
2014-01-14 15:20:00,64.35,64.48,64.32,64.48,56100.0,57.7248,57.8414,57.6979,57.8414,56100.0
2014-01-14 15:30:00,64.48,64.48,64.34,64.36,46200.0,57.8414,57.8414,57.7158,57.7338,46200.0
2014-01-14 15:40:00,64.35,64.46,64.31,64.43,68400.0,57.7248,57.8235,57.6889,57.7965,68400.0
2014-01-14 15:50:00,64.42,64.51,64.39,64.49,138000.0,57.7876,57.8683,57.7607,57.8504,138000.0
2014-01-15 09:30:00,64.43,64.49,64.35,64.48,43500.0,57.7965,57.8504,57.7248,57.8414,43500.0
2014-01-15 09:40:00,64.42,64.57,64.37,64.54,54000.0,57.7876,57.9221,57.7427,57.8952,54000.0
2014-01-15 09:50:00,64.54,64.57,64.44,64.44,61200.0,57.8952,57.9221,57.8055,57.8055,61200.0
2014-01-15 10:00:00,64.48,64.61,64.41,64.41,21000.0,57.8414,57.958,57.7786,57.7786,21000.0
2014-01-15 10:10:00,64.41,64.41,64.28,64.36,29100.0,57.7786,57.7786,57.662,57.7338,29100.0
2014-01-15 10:20:00,64.38,64.45,64.34,64.44,42000.0,57.7517,57.8145,57.7158,57.8055,42000.0
2014-01-15 10:30:00,64.44,64.49,64.36,64.39,20400.0,57.8055,57.8504,57.7338,57.7607,20400.0
2014-01-15 10:40:00,64.34,64.41,64.31,64.41,27900.0,57.7158,57.7786,57.6889,57.7786,27900.0
2014-01-15 10:50:00,64.4,64.41,64.32,64.35,19500.0,57.7696,57.7786,57.6979,57.7248,19500.0
2014-01-15 11:00:00,64.39,64.57,64.37,64.53,42000.0,57.7607,57.9221,57.7427,57.8862,42000.0
2014-01-15 11:10:00,64.53,64.55,64.45,64.46,25800.0,57.8862,57.9042,57.8145,57.8235,25800.0
2014-01-15 11:20:00,64.43,64.48,64.37,64.43,66000.0,57.7965,57.8414,57.7427,57.7965,66000.0
2014-01-15 11:30:00,64.45,64.47,64.38,64.38,20700.0,57.8145,57.8324,57.7517,57.7517,20700.0
2014-01-15 11:40:00,64.4,64.43,64.33,64.39,19200.0,57.7696,57.7965,57.7068,57.7607,19200.0
2014-01-15 11:50:00,64.35,64.35,64.23,64.29,24300.0,57.7248,57.7248,57.6171,57.671,24300.0
2014-01-15 12:00:00,64.3,64.38,64.3,64.34,18300.0,57.6799,57.7517,57.6799,57.7158,18300.0
2014-01-15 12:10:00,64.35,64.37,64.27,64.3,15300.0,57.7248,57.7427,57.653,57.6799,15300.0
2014-01-15 12:20:00,64.28,64.35,64.28,64.35,15600.0,57.662,57.7248,57.662,57.7248,15600.0
2014-01-15 12:30:00,64.35,64.38,64.28,64.33,60300.0,57.7248,57.7517,57.662,57.7068,60300.0
2014-01-15 12:40:00,64.32,64.32,64.24,64.24,9300.0,57.6979,57.6979,57.6261,57.6261,9300.0
2014-01-15 12:50:00,64.26,64.29,64.25,64.29,10200.0,57.644,57.671,57.6351,57.671,10200.0
2014-01-15 13:00:00,64.29,64.41,64.28,64.37,21300.0,57.671,57.7786,57.662,57.7427,21300.0
2014-01-15 13:10:00,64.35,64.37,64.32,64.37,10800.0,57.7248,57.7427,57.6979,57.7427,10800.0
2014-01-15 13:20:00,64.33,64.34,64.22,64.22,14400.0,57.7068,57.7158,57.6082,57.6082,14400.0
2014-01-15 13:30:00,64.19,64.23,64.16,64.18,20100.0,57.5813,57.6171,57.5543,57.5723,20100.0
2014-01-15 13:40:00,64.17,64.22,64.13,64.19,21900.0,57.5633,57.6082,57.5274,57.5813,21900.0
2014-01-15 13:50:00,64.2,64.22,64.17,64.19,11400.0,57.5902,57.6082,57.5633,57.5813,11400.0
2014-01-15 14:00:00,64.19,64.27,64.19,64.27,25200.0,57.5813,57.653,57.5813,57.653,25200.0
2014-01-15 14:10:00,64.26,64.36,64.25,64.36,12300.0,57.644,57.7338,57.6351,57.7338,12300.0
2014-01-15 14:20:00,64.36,64.39,64.33,64.34,12600.0,57.7338,57.7607,57.7068,57.7158,12600.0
2014-01-15 14:30:00,64.36,64.4,64.31,64.33,25200.0,57.7338,57.7696,57.6889,57.7068,25200.0
2014-01-15 14:40:00,64.35,64.4,64.35,64.36,18600.0,57.7248,57.7696,57.7248,57.7338,18600.0
2014-01-15 14:50:00,64.36,64.38,64.32,64.38,27900.0,57.7338,57.7517,57.6979,57.7517,27900.0
2014-01-15 15:00:00,64.38,64.39,64.33,64.38,14400.0,57.7517,57.7607,57.7068,57.7517,14400.0
2014-01-15 15:10:00,64.38,64.38,64.2,64.25,144000.0,57.7517,57.7517,57.5902,57.6351,144000.0
2014-01-15 15:20:00,64.26,64.33,64.26,64.3,71400.0,57.644,57.7068,57.644,57.6799,71400.0
2014-01-15 15:30:00,64.3,64.41,64.3,64.4,37500.0,57.6799,57.7786,57.6799,57.7696,37500.0
2014-01-15 15:40:00,64.4,64.41,64.32,64.34,63900.0,57.7696,57.7786,57.6979,57.7158,63900.0
2014-01-15 15:50:00,64.35,64.4,64.33,64.37,84900.0,57.7248,57.7696,57.7068,57.7427,84900.0
2014-01-16 09:30:00,64.17,64.31,64.03,64.21,26700.0,57.5633,57.6889,57.4377,57.5992,26700.0
2014-01-16 09:40:00,64.23,64.44,64.21,64.44,48900.0,57.6171,57.8055,57.5992,57.8055,48900.0
2014-01-16 09:50:00,64.43,64.54,64.4,64.4,21300.0,57.7965,57.8952,57.7696,57.7696,21300.0
2014-01-16 10:00:00,64.4,64.43,64.27,64.3,37500.0,57.7696,57.7965,57.653,57.6799,37500.0
2014-01-16 10:10:00,64.26,64.31,64.11,64.11,12000.0,57.644,57.6889,57.5095,57.5095,12000.0
2014-01-16 10:20:00,64.11,64.16,64.04,64.15,30900.0,57.5095,57.5543,57.4467,57.5454,30900.0
2014-01-16 10:30:00,64.15,64.16,64.03,64.06,20700.0,57.5454,57.5543,57.4377,57.4646,20700.0
2014-01-16 10:40:00,64.06,64.15,64.04,64.12,24300.0,57.4646,57.5454,57.4467,57.5185,24300.0
2014-01-16 10:50:00,64.13,64.17,64.08,64.13,18900.0,57.5274,57.5633,57.4826,57.5274,18900.0
2014-01-16 11:00:00,64.12,64.24,64.12,64.18,16200.0,57.5185,57.6261,57.5185,57.5723,16200.0
2014-01-16 11:10:00,64.24,64.27,64.18,64.22,20700.0,57.6261,57.653,57.5723,57.6082,20700.0
2014-01-16 11:20:00,64.19,64.23,64.17,64.18,4500.0,57.5813,57.6171,57.5633,57.5723,4500.0
2014-01-16 11:30:00,64.21,64.23,64.19,64.23,3000.0,57.5992,57.6171,57.5813,57.6171,3000.0
2014-01-16 11:40:00,64.25,64.32,64.25,64.3,10200.0,57.6351,57.6979,57.6351,57.6799,10200.0
2014-01-16 11:50:00,64.28,64.31,64.27,64.3,4500.0,57.662,57.6889,57.653,57.6799,4500.0
2014-01-16 12:00:00,64.34,64.35,64.24,64.25,14400.0,57.7158,57.7248,57.6261,57.6351,14400.0
2014-01-16 12:10:00,64.28,64.28,64.21,64.23,16500.0,57.662,57.662,57.5992,57.6171,16500.0
2014-01-16 12:20:00,64.27,64.28,64.25,64.26,5400.0,57.653,57.662,57.6351,57.644,5400.0
2014-01-16 12:30:00,64.29,64.3,64.25,64.25,4200.0,57.671,57.6799,57.6351,57.6351,4200.0
2014-01-16 12:40:00,64.26,64.34,64.26,64.33,6300.0,57.644,57.7158,57.644,57.7068,6300.0
2014-01-16 12:50:00,64.31,64.39,64.3,64.34,47400.0,57.6889,57.7607,57.6799,57.7158,47400.0
2014-01-16 13:00:00,64.37,64.37,64.25,64.25,3600.0,57.7427,57.7427,57.6351,57.6351,3600.0
2014-01-16 13:10:00,64.28,64.28,64.22,64.22,5100.0,57.662,57.662,57.6082,57.6082,5100.0
2014-01-16 13:20:00,64.29,64.33,64.28,64.31,9000.0,57.671,57.7068,57.662,57.6889,9000.0
2014-01-16 13:30:00,64.28,64.37,64.28,64.35,51900.0,57.662,57.7427,57.662,57.7248,51900.0
2014-01-16 13:40:00,64.33,64.34,64.23,64.23,16200.0,57.7068,57.7158,57.6171,57.6171,16200.0
2014-01-16 13:50:00,64.21,64.27,64.2,64.24,6000.0,57.5992,57.653,57.5902,57.6261,6000.0
2014-01-16 14:00:00,64.23,64.3,64.21,64.21,9900.0,57.6171,57.6799,57.5992,57.5992,9900.0
2014-01-16 14:10:00,64.24,64.48,64.22,64.48,64800.0,57.6261,57.8414,57.6082,57.8414,64800.0
2014-01-16 14:20:00,64.47,64.59,64.45,64.58,40800.0,57.8324,57.9401,57.8145,57.9311,40800.0
2014-01-16 14:30:00,64.57,64.69,64.54,64.64,58800.0,57.9221,58.0298,57.8952,57.9849,58800.0
2014-01-16 14:40:00,64.64,64.75,64.62,64.65,37500.0,57.9849,58.0836,57.967,57.9939,37500.0
2014-01-16 14:50:00,64.65,64.65,64.57,64.63,10500.0,57.9939,57.9939,57.9221,57.976,10500.0
2014-01-16 15:00:00,64.65,64.68,64.56,64.57,14100.0,57.9939,58.0208,57.9132,57.9221,14100.0
2014-01-16 15:10:00,64.57,64.58,64.51,64.51,25800.0,57.9221,57.9311,57.8683,57.8683,25800.0
2014-01-16 15:20:00,64.52,64.56,64.46,64.56,18000.0,57.8773,57.9132,57.8235,57.9132,18000.0
2014-01-16 15:30:00,64.53,64.55,64.49,64.49,27000.0,57.8862,57.9042,57.8504,57.8504,27000.0
2014-01-16 15:40:00,64.5,64.51,64.41,64.45,25200.0,57.8593,57.8683,57.7786,57.8145,25200.0
2014-01-16 15:50:00,64.43,64.53,64.43,64.52,92700.0,57.7965,57.8862,57.7965,57.8773,92700.0
2014-01-17 09:30:00,64.72,64.79,64.58,64.79,181200.0,58.0567,58.1195,57.9311,58.1195,181200.0
2014-01-17 09:40:00,64.81,65.18,64.73,64.89,169500.0,58.1374,58.4693,58.0657,58.2092,169500.0
2014-01-17 09:50:00,64.92,65.09,64.84,65.03,70500.0,58.2361,58.3886,58.1643,58.3348,70500.0
2014-01-17 10:00:00,65.03,65.08,64.88,65.07,31200.0,58.3348,58.3796,58.2002,58.3707,31200.0
2014-01-17 10:10:00,65.1,65.18,65.03,65.12,46500.0,58.3976,58.4693,58.3348,58.4155,46500.0
2014-01-17 10:20:00,65.11,65.11,65.03,65.05,50100.0,58.4065,58.4065,58.3348,58.3527,50100.0
2014-01-17 10:30:00,65.11,65.11,65.03,65.03,16500.0,58.4065,58.4065,58.3348,58.3348,16500.0
2014-01-17 10:40:00,65.03,65.1,65.03,65.09,35400.0,58.3348,58.3976,58.3348,58.3886,35400.0
2014-01-17 10:50:00,65.04,65.15,65.02,65.12,43200.0,58.3437,58.4424,58.3258,58.4155,43200.0
2014-01-17 11:00:00,65.12,65.18,65.09,65.16,55200.0,58.4155,58.4693,58.3886,58.4514,55200.0
2014-01-17 11:10:00,65.14,65.17,65.09,65.17,24900.0,58.4334,58.4604,58.3886,58.4604,24900.0
2014-01-17 11:20:00,65.14,65.16,65.0,65.05,79800.0,58.4334,58.4514,58.3079,58.3527,79800.0
2014-01-17 11:30:00,65.05,65.13,65.05,65.08,24900.0,58.3527,58.4245,58.3527,58.3796,24900.0
2014-01-17 11:40:00,65.11,65.13,65.08,65.12,5700.0,58.4065,58.4245,58.3796,58.4155,5700.0
2014-01-17 11:50:00,65.12,65.17,65.08,65.17,49200.0,58.4155,58.4604,58.3796,58.4604,49200.0
2014-01-17 12:00:00,65.17,65.24,65.17,65.22,20400.0,58.4604,58.5231,58.4604,58.5052,20400.0
2014-01-17 12:10:00,65.21,65.23,65.17,65.17,10500.0,58.4962,58.5142,58.4604,58.4604,10500.0
2014-01-17 12:20:00,65.15,65.16,65.08,65.11,32400.0,58.4424,58.4514,58.3796,58.4065,32400.0
2014-01-17 12:30:00,65.12,65.18,65.07,65.11,71400.0,58.4155,58.4693,58.3707,58.4065,71400.0
2014-01-17 12:40:00,65.1,65.12,65.09,65.12,22200.0,58.3976,58.4155,58.3886,58.4155,22200.0
2014-01-17 12:50:00,65.09,65.12,65.01,65.01,20400.0,58.3886,58.4155,58.3168,58.3168,20400.0
2014-01-17 13:00:00,65.02,65.08,64.97,64.97,38100.0,58.3258,58.3796,58.2809,58.2809,38100.0
2014-01-17 13:10:00,64.95,64.95,64.84,64.92,28200.0,58.263,58.263,58.1643,58.2361,28200.0
2014-01-17 13:20:00,64.92,64.97,64.9,64.96,32700.0,58.2361,58.2809,58.2182,58.272,32700.0
2014-01-17 13:30:00,64.97,65.02,64.95,65.0,28200.0,58.2809,58.3258,58.263,58.3079,28200.0
2014-01-17 13:40:00,64.99,65.01,64.97,64.98,34800.0,58.2989,58.3168,58.2809,58.2899,34800.0
2014-01-17 13:50:00,64.98,65.05,64.98,65.04,19800.0,58.2899,58.3527,58.2899,58.3437,19800.0
2014-01-17 14:00:00,65.04,65.05,64.94,64.98,21600.0,58.3437,58.3527,58.254,58.2899,21600.0
2014-01-17 14:10:00,64.99,65.0,64.94,64.98,29400.0,58.2989,58.3079,58.254,58.2899,29400.0
2014-01-17 14:20:00,64.98,64.98,64.92,64.93,17100.0,58.2899,58.2899,58.2361,58.2451,17100.0
2014-01-17 14:30:00,64.92,64.93,64.88,64.88,18900.0,58.2361,58.2451,58.2002,58.2002,18900.0
2014-01-17 14:40:00,64.89,64.9,64.74,64.83,60300.0,58.2092,58.2182,58.0746,58.1554,60300.0
2014-01-17 14:50:00,64.82,64.88,64.78,64.84,29700.0,58.1464,58.2002,58.1105,58.1643,29700.0
2014-01-17 15:00:00,64.85,64.9,64.7,64.72,32700.0,58.1733,58.2182,58.0387,58.0567,32700.0
2014-01-17 15:10:00,64.73,64.74,64.68,64.74,20400.0,58.0657,58.0746,58.0208,58.0746,20400.0
2014-01-17 15:20:00,64.74,64.79,64.67,64.68,32400.0,58.0746,58.1195,58.0118,58.0208,32400.0
2014-01-17 15:30:00,64.67,64.71,64.62,64.63,59400.0,58.0118,58.0477,57.967,57.976,59400.0
2014-01-17 15:40:00,64.62,64.72,64.57,64.72,111000.0,57.967,58.0567,57.9221,58.0567,111000.0
2014-01-17 15:50:00,64.71,64.76,64.66,64.71,189000.0,58.0477,58.0926,58.0029,58.0477,189000.0
2014-01-21 09:30:00,65.34,65.88,65.13,65.59,112500.0,58.6129,59.0973,58.4245,58.8371,112500.0
2014-01-21 09:40:00,65.63,65.94,65.51,65.94,67500.0,58.873,59.1511,58.7654,59.1511,67500.0
2014-01-21 09:50:00,65.89,65.92,65.72,65.77,53100.0,59.1062,59.1331,58.9537,58.9986,53100.0
2014-01-21 10:00:00,65.8,66.0,65.75,65.91,68100.0,59.0255,59.2049,58.9806,59.1242,68100.0
2014-01-21 10:10:00,65.83,65.88,65.47,65.56,51900.0,59.0524,59.0973,58.7295,58.8102,51900.0
2014-01-21 10:20:00,65.57,65.6,65.44,65.44,43200.0,58.8192,58.8461,58.7026,58.7026,43200.0
2014-01-21 10:30:00,65.41,65.44,65.33,65.36,12000.0,58.6756,58.7026,58.6039,58.6308,12000.0
2014-01-21 10:40:00,65.31,65.36,65.19,65.21,24900.0,58.5859,58.6308,58.4783,58.4962,24900.0
2014-01-21 10:50:00,65.22,65.38,65.15,65.38,65700.0,58.5052,58.6487,58.4424,58.6487,65700.0
2014-01-21 11:00:00,65.39,65.44,65.24,65.24,33900.0,58.6577,58.7026,58.5231,58.5231,33900.0
2014-01-21 11:10:00,65.24,65.25,65.09,65.22,33600.0,58.5231,58.5321,58.3886,58.5052,33600.0
2014-01-21 11:20:00,65.19,65.24,65.19,65.22,35400.0,58.4783,58.5231,58.4783,58.5052,35400.0
2014-01-21 11:30:00,65.21,65.27,65.19,65.27,135000.0,58.4962,58.5501,58.4783,58.5501,135000.0
2014-01-21 11:40:00,65.24,65.35,65.23,65.3,60000.0,58.5231,58.6218,58.5142,58.577,60000.0
2014-01-21 11:50:00,65.3,65.34,65.25,65.32,28200.0,58.577,58.6129,58.5321,58.5949,28200.0
2014-01-21 12:00:00,65.31,65.34,65.25,65.27,27600.0,58.5859,58.6129,58.5321,58.5501,27600.0
2014-01-21 12:10:00,65.29,65.35,65.29,65.33,10200.0,58.568,58.6218,58.568,58.6039,10200.0
2014-01-21 12:20:00,65.34,65.49,65.34,65.47,23700.0,58.6129,58.7474,58.6129,58.7295,23700.0
2014-01-21 12:30:00,65.46,65.48,65.42,65.45,11700.0,58.7205,58.7384,58.6846,58.7115,11700.0
2014-01-21 12:40:00,65.46,65.49,65.43,65.43,15300.0,58.7205,58.7474,58.6936,58.6936,15300.0
2014-01-21 12:50:00,65.43,65.64,65.42,65.64,39000.0,58.6936,58.882,58.6846,58.882,39000.0
2014-01-21 13:00:00,65.65,65.77,65.59,65.76,69900.0,58.8909,58.9986,58.8371,58.9896,69900.0
2014-01-21 13:10:00,65.77,65.83,65.65,65.72,71400.0,58.9986,59.0524,58.8909,58.9537,71400.0
2014-01-21 13:20:00,65.7,65.7,65.62,65.66,15300.0,58.9358,58.9358,58.864,58.8999,15300.0
2014-01-21 13:30:00,65.66,65.79,65.65,65.75,43200.0,58.8999,59.0165,58.8909,58.9806,43200.0
2014-01-21 13:40:00,65.76,65.83,65.72,65.77,94200.0,58.9896,59.0524,58.9537,58.9986,94200.0
2014-01-21 13:50:00,65.76,65.77,65.66,65.66,36000.0,58.9896,58.9986,58.8999,58.8999,36000.0
2014-01-21 14:00:00,65.67,65.69,65.65,65.65,178500.0,58.9089,58.9268,58.8909,58.8909,178500.0
2014-01-21 14:10:00,65.67,65.7,65.64,65.66,57000.0,58.9089,58.9358,58.882,58.8999,57000.0
2014-01-21 14:20:00,65.67,65.68,65.66,65.66,30900.0,58.9089,58.9178,58.8999,58.8999,30900.0
2014-01-21 14:30:00,65.65,65.72,65.63,65.66,56400.0,58.8909,58.9537,58.873,58.8999,56400.0
2014-01-21 14:40:00,65.66,65.7,65.65,65.69,26700.0,58.8999,58.9358,58.8909,58.9268,26700.0
2014-01-21 14:50:00,65.68,65.71,65.63,65.71,57300.0,58.9178,58.9448,58.873,58.9448,57300.0
2014-01-21 15:00:00,65.71,65.86,65.68,65.86,88200.0,58.9448,59.0793,58.9178,59.0793,88200.0
2014-01-21 15:10:00,65.85,65.95,65.85,65.91,78300.0,59.0703,59.1601,59.0703,59.1242,78300.0
2014-01-21 15:20:00,65.91,65.91,65.79,65.83,57600.0,59.1242,59.1242,59.0165,59.0524,57600.0
2014-01-21 15:30:00,65.83,65.95,65.76,65.94,109200.0,59.0524,59.1601,58.9896,59.1511,109200.0
2014-01-21 15:40:00,65.96,66.02,65.95,65.97,138600.0,59.169,59.2228,59.1601,59.178,138600.0
2014-01-21 15:50:00,65.97,66.05,65.97,66.03,197700.0,59.178,59.2498,59.178,59.2318,197700.0
2014-01-22 09:30:00,65.75,65.97,65.57,65.64,87300.0,58.9806,59.178,58.8192,58.882,87300.0
2014-01-22 09:40:00,65.64,65.78,65.52,65.78,48300.0,58.882,59.0076,58.7743,59.0076,48300.0
2014-01-22 09:50:00,65.75,65.75,65.6,65.67,28800.0,58.9806,58.9806,58.8461,58.9089,28800.0
2014-01-22 10:00:00,65.7,65.85,65.69,65.83,27600.0,58.9358,59.0703,58.9268,59.0524,27600.0
2014-01-22 10:10:00,65.8,65.81,65.58,65.71,17700.0,59.0255,59.0345,58.8281,58.9448,17700.0
2014-01-22 10:20:00,65.76,65.84,65.76,65.81,11100.0,58.9896,59.0614,58.9896,59.0345,11100.0
2014-01-22 10:30:00,65.83,65.83,65.72,65.73,18600.0,59.0524,59.0524,58.9537,58.9627,18600.0
2014-01-22 10:40:00,65.73,65.82,65.73,65.73,29700.0,58.9627,59.0434,58.9627,58.9627,29700.0
2014-01-22 10:50:00,65.73,65.81,65.73,65.76,12900.0,58.9627,59.0345,58.9627,58.9896,12900.0
2014-01-22 11:00:00,65.74,65.86,65.74,65.84,28500.0,58.9717,59.0793,58.9717,59.0614,28500.0
2014-01-22 11:10:00,65.82,65.88,65.73,65.77,22800.0,59.0434,59.0973,58.9627,58.9986,22800.0
2014-01-22 11:20:00,65.73,65.86,65.73,65.85,17700.0,58.9627,59.0793,58.9627,59.0703,17700.0
2014-01-22 11:30:00,65.82,65.84,65.72,65.73,10800.0,59.0434,59.0614,58.9537,58.9627,10800.0
2014-01-22 11:40:00,65.71,65.77,65.68,65.7,18600.0,58.9448,58.9986,58.9178,58.9358,18600.0
2014-01-22 11:50:00,65.67,65.79,65.66,65.73,18900.0,58.9089,59.0165,58.8999,58.9627,18900.0
2014-01-22 12:00:00,65.72,65.82,65.72,65.82,17400.0,58.9537,59.0434,58.9537,59.0434,17400.0
2014-01-22 12:10:00,65.81,65.87,65.79,65.82,14400.0,59.0345,59.0883,59.0165,59.0434,14400.0
2014-01-22 12:20:00,65.82,65.86,65.78,65.83,23700.0,59.0434,59.0793,59.0076,59.0524,23700.0
2014-01-22 12:30:00,65.79,65.87,65.79,65.83,84600.0,59.0165,59.0883,59.0165,59.0524,84600.0
2014-01-22 12:40:00,65.87,65.87,65.75,65.77,9900.0,59.0883,59.0883,58.9806,58.9986,9900.0
2014-01-22 12:50:00,65.75,65.78,65.69,65.75,19500.0,58.9806,59.0076,58.9268,58.9806,19500.0
2014-01-22 13:00:00,65.75,65.86,65.75,65.86,21300.0,58.9806,59.0793,58.9806,59.0793,21300.0
2014-01-22 13:10:00,65.85,65.91,65.84,65.91,17100.0,59.0703,59.1242,59.0614,59.1242,17100.0
2014-01-22 13:20:00,65.9,65.97,65.89,65.97,22500.0,59.1152,59.178,59.1062,59.178,22500.0
2014-01-22 13:30:00,65.98,65.99,65.9,65.96,67800.0,59.187,59.1959,59.1152,59.169,67800.0
2014-01-22 13:40:00,65.95,66.08,65.92,66.01,77400.0,59.1601,59.2767,59.1331,59.2139,77400.0
2014-01-22 13:50:00,65.95,66.14,65.94,66.1,40200.0,59.1601,59.3305,59.1511,59.2946,40200.0
2014-01-22 14:00:00,66.1,66.11,65.99,66.06,21000.0,59.2946,59.3036,59.1959,59.2587,21000.0
2014-01-22 14:10:00,66.02,66.12,66.02,66.09,20700.0,59.2228,59.3125,59.2228,59.2856,20700.0
2014-01-22 14:20:00,66.09,66.14,66.07,66.13,15900.0,59.2856,59.3305,59.2677,59.3215,15900.0
2014-01-22 14:30:00,66.1,66.12,66.07,66.1,22200.0,59.2946,59.3125,59.2677,59.2946,22200.0
2014-01-22 14:40:00,66.1,66.16,66.07,66.11,26700.0,59.2946,59.3484,59.2677,59.3036,26700.0
2014-01-22 14:50:00,66.1,66.1,66.01,66.04,17700.0,59.2946,59.2946,59.2139,59.2408,17700.0
2014-01-22 15:00:00,66.03,66.04,65.98,65.98,41100.0,59.2318,59.2408,59.187,59.187,41100.0
2014-01-22 15:10:00,65.96,65.97,65.93,65.94,18300.0,59.169,59.178,59.1421,59.1511,18300.0
2014-01-22 15:20:00,65.93,65.96,65.91,65.94,23100.0,59.1421,59.169,59.1242,59.1511,23100.0
2014-01-22 15:30:00,65.93,65.93,65.83,65.89,116100.0,59.1421,59.1421,59.0524,59.1062,116100.0
2014-01-22 15:40:00,65.91,65.91,65.79,65.81,64200.0,59.1242,59.1242,59.0165,59.0345,64200.0
2014-01-22 15:50:00,65.82,65.86,65.77,65.79,127500.0,59.0434,59.0793,58.9986,59.0165,127500.0
2014-01-23 09:30:00,65.26,65.66,65.26,65.53,46200.0,58.5411,58.8999,58.5411,58.7833,46200.0
2014-01-23 09:40:00,65.42,65.49,65.28,65.28,31800.0,58.6846,58.7474,58.559,58.559,31800.0
2014-01-23 09:50:00,65.33,65.34,65.15,65.16,23400.0,58.6039,58.6129,58.4424,58.4514,23400.0
2014-01-23 10:00:00,65.19,65.36,65.07,65.08,24000.0,58.4783,58.6308,58.3707,58.3796,24000.0
2014-01-23 10:10:00,65.07,65.14,65.03,65.04,35700.0,58.3707,58.4334,58.3348,58.3437,35700.0
2014-01-23 10:20:00,65.04,65.12,64.97,65.05,50100.0,58.3437,58.4155,58.2809,58.3527,50100.0
2014-01-23 10:30:00,65.06,65.22,65.02,65.07,48300.0,58.3617,58.5052,58.3258,58.3707,48300.0
2014-01-23 10:40:00,65.11,65.16,65.02,65.15,33900.0,58.4065,58.4514,58.3258,58.4424,33900.0
2014-01-23 10:50:00,65.08,65.12,64.9,65.09,55500.0,58.3796,58.4155,58.2182,58.3886,55500.0
2014-01-23 11:00:00,65.07,65.07,64.9,65.06,41700.0,58.3707,58.3707,58.2182,58.3617,41700.0
2014-01-23 11:10:00,65.03,65.15,65.03,65.14,39600.0,58.3348,58.4424,58.3348,58.4334,39600.0
2014-01-23 11:20:00,65.14,65.15,65.03,65.03,17700.0,58.4334,58.4424,58.3348,58.3348,17700.0
2014-01-23 11:30:00,65.04,65.13,65.02,65.09,41100.0,58.3437,58.4245,58.3258,58.3886,41100.0
2014-01-23 11:40:00,65.08,65.19,65.08,65.17,35400.0,58.3796,58.4783,58.3796,58.4604,35400.0
2014-01-23 11:50:00,65.14,65.19,65.1,65.19,20700.0,58.4334,58.4783,58.3976,58.4783,20700.0
2014-01-23 12:00:00,65.2,65.22,65.05,65.07,23100.0,58.4873,58.5052,58.3527,58.3707,23100.0
2014-01-23 12:10:00,65.06,65.09,64.97,64.99,22800.0,58.3617,58.3886,58.2809,58.2989,22800.0
2014-01-23 12:20:00,64.97,65.02,64.9,64.94,33000.0,58.2809,58.3258,58.2182,58.254,33000.0
2014-01-23 12:30:00,64.91,65.02,64.85,65.02,45000.0,58.2271,58.3258,58.1733,58.3258,45000.0
2014-01-23 12:40:00,65.01,65.13,65.0,65.05,23400.0,58.3168,58.4245,58.3079,58.3527,23400.0
2014-01-23 12:50:00,65.05,65.08,64.94,64.99,31500.0,58.3527,58.3796,58.254,58.2989,31500.0
2014-01-23 13:00:00,64.98,65.01,64.88,64.99,35100.0,58.2899,58.3168,58.2002,58.2989,35100.0
2014-01-23 13:10:00,64.99,65.04,64.94,64.96,18300.0,58.2989,58.3437,58.254,58.272,18300.0
2014-01-23 13:20:00,64.96,65.01,64.91,64.92,30900.0,58.272,58.3168,58.2271,58.2361,30900.0
2014-01-23 13:30:00,64.91,65.01,64.9,64.99,40200.0,58.2271,58.3168,58.2182,58.2989,40200.0
2014-01-23 13:40:00,64.96,65.02,64.94,64.97,45000.0,58.272,58.3258,58.254,58.2809,45000.0
2014-01-23 13:50:00,64.98,65.07,64.97,65.0,38700.0,58.2899,58.3707,58.2809,58.3079,38700.0
2014-01-23 14:00:00,65.03,65.1,65.02,65.09,22500.0,58.3348,58.3976,58.3258,58.3886,22500.0
2014-01-23 14:10:00,65.07,65.09,65.01,65.02,17100.0,58.3707,58.3886,58.3168,58.3258,17100.0
2014-01-23 14:20:00,65.02,65.09,65.0,65.05,30300.0,58.3258,58.3886,58.3079,58.3527,30300.0
2014-01-23 14:30:00,65.06,65.06,65.0,65.02,16500.0,58.3617,58.3617,58.3079,58.3258,16500.0
2014-01-23 14:40:00,65.02,65.04,64.97,65.02,30300.0,58.3258,58.3437,58.2809,58.3258,30300.0
2014-01-23 14:50:00,65.03,65.1,65.01,65.05,26700.0,58.3348,58.3976,58.3168,58.3527,26700.0
2014-01-23 15:00:00,65.05,65.1,65.0,65.02,48300.0,58.3527,58.3976,58.3079,58.3258,48300.0
2014-01-23 15:10:00,65.01,65.03,64.92,64.94,38400.0,58.3168,58.3348,58.2361,58.254,38400.0
2014-01-23 15:20:00,64.93,65.01,64.91,64.96,59400.0,58.2451,58.3168,58.2271,58.272,59400.0
2014-01-23 15:30:00,64.96,65.11,64.92,65.05,69600.0,58.272,58.4065,58.2361,58.3527,69600.0
2014-01-23 15:40:00,65.05,65.12,64.95,64.95,78300.0,58.3527,58.4155,58.263,58.263,78300.0
2014-01-23 15:50:00,64.94,65.07,64.94,65.07,126300.0,58.254,58.3707,58.254,58.3707,126300.0
2014-01-24 09:30:00,64.97,65.04,64.6,64.8,75600.0,58.2809,58.3437,57.949,58.1284,75600.0
2014-01-24 09:40:00,64.78,64.78,64.4,64.4,33600.0,58.1105,58.1105,57.7696,57.7696,33600.0
2014-01-24 09:50:00,64.4,64.4,64.13,64.35,58200.0,57.7696,57.7696,57.5274,57.7248,58200.0
2014-01-24 10:00:00,64.32,64.37,64.24,64.24,57900.0,57.6979,57.7427,57.6261,57.6261,57900.0
2014-01-24 10:10:00,64.24,64.27,63.98,64.0,47700.0,57.6261,57.653,57.3929,57.4108,47700.0
2014-01-24 10:20:00,64.01,64.27,64.01,64.27,64800.0,57.4198,57.653,57.4198,57.653,64800.0
2014-01-24 10:30:00,64.24,64.24,64.02,64.08,30300.0,57.6261,57.6261,57.4288,57.4826,30300.0
2014-01-24 10:40:00,64.09,64.21,63.97,64.13,34500.0,57.4915,57.5992,57.3839,57.5274,34500.0
2014-01-24 10:50:00,64.15,64.15,64.06,64.1,10800.0,57.5454,57.5454,57.4646,57.5005,10800.0
2014-01-24 11:00:00,64.07,64.19,64.02,64.02,16800.0,57.4736,57.5813,57.4288,57.4288,16800.0
2014-01-24 11:10:00,64.01,64.08,63.98,64.0,24600.0,57.4198,57.4826,57.3929,57.4108,24600.0
2014-01-24 11:20:00,63.96,64.0,63.85,63.96,76200.0,57.3749,57.4108,57.2763,57.3749,76200.0
2014-01-24 11:30:00,63.95,64.07,63.92,64.04,19500.0,57.366,57.4736,57.3391,57.4467,19500.0
2014-01-24 11:40:00,64.04,64.04,63.75,63.8,32400.0,57.4467,57.4467,57.1866,57.2314,32400.0
2014-01-24 11:50:00,63.8,63.95,63.79,63.94,25500.0,57.2314,57.366,57.2224,57.357,25500.0
2014-01-24 12:00:00,63.91,63.95,63.67,63.8,38700.0,57.3301,57.366,57.1148,57.2314,38700.0
2014-01-24 12:10:00,63.83,63.97,63.7,63.92,45000.0,57.2583,57.3839,57.1417,57.3391,45000.0
2014-01-24 12:20:00,63.91,63.96,63.87,63.93,34800.0,57.3301,57.3749,57.2942,57.348,34800.0
2014-01-24 12:30:00,63.96,64.04,63.92,63.94,33900.0,57.3749,57.4467,57.3391,57.357,33900.0
2014-01-24 12:40:00,63.99,64.07,63.88,63.99,75900.0,57.4018,57.4736,57.3032,57.4018,75900.0
2014-01-24 12:50:00,63.98,64.05,63.96,64.05,53400.0,57.3929,57.4557,57.3749,57.4557,53400.0
2014-01-24 13:00:00,64.01,64.06,63.98,64.05,43800.0,57.4198,57.4646,57.3929,57.4557,43800.0
2014-01-24 13:10:00,64.03,64.13,64.03,64.09,20400.0,57.4377,57.5274,57.4377,57.4915,20400.0
2014-01-24 13:20:00,64.05,64.07,63.91,63.96,45000.0,57.4557,57.4736,57.3301,57.3749,45000.0
2014-01-24 13:30:00,63.96,64.02,63.96,64.02,24300.0,57.3749,57.4288,57.3749,57.4288,24300.0
2014-01-24 13:40:00,64.02,64.04,63.93,64.02,22500.0,57.4288,57.4467,57.348,57.4288,22500.0
2014-01-24 13:50:00,64.03,64.12,63.92,63.97,45000.0,57.4377,57.5185,57.3391,57.3839,45000.0
2014-01-24 14:00:00,63.94,63.95,63.77,63.88,57900.0,57.357,57.366,57.2045,57.3032,57900.0
2014-01-24 14:10:00,63.88,63.89,63.78,63.79,13800.0,57.3032,57.3121,57.2135,57.2224,13800.0
2014-01-24 14:20:00,63.79,63.86,63.77,63.82,37200.0,57.2224,57.2852,57.2045,57.2493,37200.0
2014-01-24 14:30:00,63.82,63.95,63.81,63.92,22200.0,57.2493,57.366,57.2404,57.3391,22200.0
2014-01-24 14:40:00,63.91,63.92,63.82,63.91,31500.0,57.3301,57.3391,57.2493,57.3301,31500.0
2014-01-24 14:50:00,63.88,63.96,63.86,63.9,36000.0,57.3032,57.3749,57.2852,57.3211,36000.0
2014-01-24 15:00:00,63.92,63.95,63.82,63.91,42900.0,57.3391,57.366,57.2493,57.3301,42900.0
2014-01-24 15:10:00,63.92,63.92,63.74,63.79,36000.0,57.3391,57.3391,57.1776,57.2224,36000.0
2014-01-24 15:20:00,63.83,63.83,63.68,63.78,115800.0,57.2583,57.2583,57.1238,57.2135,115800.0
2014-01-24 15:30:00,63.76,63.82,63.7,63.7,55200.0,57.1955,57.2493,57.1417,57.1417,55200.0
2014-01-24 15:40:00,63.73,63.77,63.54,63.68,171900.0,57.1686,57.2045,56.9982,57.1238,171900.0
2014-01-24 15:50:00,63.64,63.76,63.59,63.63,189000.0,57.0879,57.1955,57.043,57.0789,189000.0
2014-01-27 09:30:00,63.83,64.03,63.5,64.03,46800.0,57.2583,57.4377,56.9623,57.4377,46800.0
2014-01-27 09:40:00,64.03,64.17,63.94,63.94,38700.0,57.4377,57.5633,57.357,57.357,38700.0
2014-01-27 09:50:00,63.98,63.98,63.72,63.88,12600.0,57.3929,57.3929,57.1596,57.3032,12600.0
2014-01-27 10:00:00,63.81,63.93,63.71,63.72,36000.0,57.2404,57.348,57.1507,57.1596,36000.0
2014-01-27 10:10:00,63.75,63.79,63.58,63.58,55500.0,57.1866,57.2224,57.0341,57.0341,55500.0
2014-01-27 10:20:00,63.65,63.65,63.52,63.52,15300.0,57.0968,57.0968,56.9802,56.9802,15300.0
2014-01-27 10:30:00,63.51,63.53,63.29,63.36,88200.0,56.9713,56.9892,56.7739,56.8367,88200.0
2014-01-27 10:40:00,63.38,63.54,63.36,63.42,24900.0,56.8546,56.9982,56.8367,56.8905,24900.0
2014-01-27 10:50:00,63.43,63.48,63.3,63.31,53700.0,56.8995,56.9444,56.7829,56.7919,53700.0
2014-01-27 11:00:00,63.3,63.5,63.25,63.41,35400.0,56.7829,56.9623,56.738,56.8816,35400.0
2014-01-27 11:10:00,63.34,63.42,63.25,63.35,29700.0,56.8188,56.8905,56.738,56.8277,29700.0
2014-01-27 11:20:00,63.39,63.42,63.33,63.34,29700.0,56.8636,56.8905,56.8098,56.8188,29700.0
2014-01-27 11:30:00,63.27,63.28,63.17,63.24,24900.0,56.756,56.7649,56.6663,56.7291,24900.0
2014-01-27 11:40:00,63.23,63.4,63.23,63.36,19800.0,56.7201,56.8726,56.7201,56.8367,19800.0
2014-01-27 11:50:00,63.36,63.36,63.21,63.27,20100.0,56.8367,56.8367,56.7021,56.756,20100.0
2014-01-27 12:00:00,63.23,63.26,63.16,63.25,19500.0,56.7201,56.747,56.6573,56.738,19500.0
2014-01-27 12:10:00,63.27,63.3,63.19,63.26,19800.0,56.756,56.7829,56.6842,56.747,19800.0
2014-01-27 12:20:00,63.21,63.31,63.15,63.21,30600.0,56.7021,56.7919,56.6483,56.7021,30600.0
2014-01-27 12:30:00,63.19,63.24,63.1,63.17,29400.0,56.6842,56.7291,56.6035,56.6663,29400.0
2014-01-27 12:40:00,63.25,63.29,63.17,63.24,36300.0,56.738,56.7739,56.6663,56.7291,36300.0
2014-01-27 12:50:00,63.25,63.26,63.15,63.17,14400.0,56.738,56.747,56.6483,56.6663,14400.0
2014-01-27 13:00:00,63.18,63.37,63.17,63.29,24600.0,56.6752,56.8457,56.6663,56.7739,24600.0
2014-01-27 13:10:00,63.33,63.44,63.33,63.42,26700.0,56.8098,56.9085,56.8098,56.8905,26700.0
2014-01-27 13:20:00,63.42,63.45,63.3,63.38,31200.0,56.8905,56.9174,56.7829,56.8546,31200.0
2014-01-27 13:30:00,63.38,63.44,63.31,63.44,18600.0,56.8546,56.9085,56.7919,56.9085,18600.0
2014-01-27 13:40:00,63.4,63.58,63.35,63.58,27000.0,56.8726,57.0341,56.8277,57.0341,27000.0
2014-01-27 13:50:00,63.55,63.64,63.52,63.57,18900.0,57.0071,57.0879,56.9802,57.0251,18900.0
2014-01-27 14:00:00,63.6,63.69,63.55,63.61,31800.0,57.052,57.1327,57.0071,57.061,31800.0
2014-01-27 14:10:00,63.59,63.82,63.59,63.77,19200.0,57.043,57.2493,57.043,57.2045,19200.0
2014-01-27 14:20:00,63.74,63.85,63.74,63.85,21300.0,57.1776,57.2763,57.1776,57.2763,21300.0
2014-01-27 14:30:00,63.88,63.96,63.82,63.94,27600.0,57.3032,57.3749,57.2493,57.357,27600.0
2014-01-27 14:40:00,63.93,64.03,63.91,63.99,23400.0,57.348,57.4377,57.3301,57.4018,23400.0
2014-01-27 14:50:00,64.01,64.08,63.97,64.03,29700.0,57.4198,57.4826,57.3839,57.4377,29700.0
2014-01-27 15:00:00,63.99,64.02,63.9,63.99,41700.0,57.4018,57.4288,57.3211,57.4018,41700.0
2014-01-27 15:10:00,63.96,64.05,63.93,63.97,24600.0,57.3749,57.4557,57.348,57.3839,24600.0
2014-01-27 15:20:00,63.95,64.01,63.89,63.95,26700.0,57.366,57.4198,57.3121,57.366,26700.0
2014-01-27 15:30:00,63.95,63.99,63.79,63.88,63900.0,57.366,57.4018,57.2224,57.3032,63900.0
2014-01-27 15:40:00,63.9,63.9,63.64,63.64,120300.0,57.3211,57.3211,57.0879,57.0879,120300.0
2014-01-27 15:50:00,63.67,63.74,63.51,63.52,198600.0,57.1148,57.1776,56.9713,56.9802,198600.0
2014-01-28 09:30:00,64.88,64.88,63.81,64.22,54900.0,58.2002,58.2002,57.2404,57.6082,54900.0
2014-01-28 09:40:00,64.2,64.25,64.05,64.09,20400.0,57.5902,57.6351,57.4557,57.4915,20400.0
2014-01-28 09:50:00,64.09,64.09,63.89,63.9,42300.0,57.4915,57.4915,57.3121,57.3211,42300.0
2014-01-28 10:00:00,63.92,64.09,63.88,63.92,30900.0,57.3391,57.4915,57.3032,57.3391,30900.0
2014-01-28 10:10:00,63.99,64.0,63.8,63.96,33900.0,57.4018,57.4108,57.2314,57.3749,33900.0
2014-01-28 10:20:00,63.97,64.0,63.88,63.9,16200.0,57.3839,57.4108,57.3032,57.3211,16200.0
2014-01-28 10:30:00,63.93,64.0,63.91,64.0,41100.0,57.348,57.4108,57.3301,57.4108,41100.0
2014-01-28 10:40:00,63.96,64.0,63.9,63.96,26700.0,57.3749,57.4108,57.3211,57.3749,26700.0
2014-01-28 10:50:00,63.97,63.99,63.91,63.93,16500.0,57.3839,57.4018,57.3301,57.348,16500.0
2014-01-28 11:00:00,63.97,64.06,63.94,64.0,19800.0,57.3839,57.4646,57.357,57.4108,19800.0
2014-01-28 11:10:00,63.96,63.96,63.72,63.73,31200.0,57.3749,57.3749,57.1596,57.1686,31200.0
2014-01-28 11:20:00,63.72,63.81,63.69,63.77,26700.0,57.1596,57.2404,57.1327,57.2045,26700.0
2014-01-28 11:30:00,63.76,63.77,63.62,63.62,11700.0,57.1955,57.2045,57.0699,57.0699,11700.0
2014-01-28 11:40:00,63.59,63.61,63.46,63.48,16500.0,57.043,57.061,56.9264,56.9444,16500.0
2014-01-28 11:50:00,63.49,63.57,63.45,63.55,18300.0,56.9533,57.0251,56.9174,57.0071,18300.0
2014-01-28 12:00:00,63.57,63.7,63.52,63.66,19200.0,57.0251,57.1417,56.9802,57.1058,19200.0
2014-01-28 12:10:00,63.65,63.65,63.54,63.65,11100.0,57.0968,57.0968,56.9982,57.0968,11100.0
2014-01-28 12:20:00,63.65,63.67,63.57,63.58,8100.0,57.0968,57.1148,57.0251,57.0341,8100.0
2014-01-28 12:30:00,63.62,63.67,63.61,63.61,11100.0,57.0699,57.1148,57.061,57.061,11100.0
2014-01-28 12:40:00,63.62,63.68,63.56,63.61,14400.0,57.0699,57.1238,57.0161,57.061,14400.0
2014-01-28 12:50:00,63.59,63.63,63.55,63.63,12300.0,57.043,57.0789,57.0071,57.0789,12300.0
2014-01-28 13:00:00,63.63,63.65,63.54,63.62,167700.0,57.0789,57.0968,56.9982,57.0699,167700.0
2014-01-28 13:10:00,63.62,63.75,63.62,63.74,14700.0,57.0699,57.1866,57.0699,57.1776,14700.0
2014-01-28 13:20:00,63.73,63.76,63.66,63.74,10200.0,57.1686,57.1955,57.1058,57.1776,10200.0
2014-01-28 13:30:00,63.75,63.75,63.56,63.56,9600.0,57.1866,57.1866,57.0161,57.0161,9600.0
2014-01-28 13:40:00,63.6,63.68,63.58,63.62,12000.0,57.052,57.1238,57.0341,57.0699,12000.0
2014-01-28 13:50:00,63.6,63.69,63.59,63.67,20100.0,57.052,57.1327,57.043,57.1148,20100.0
2014-01-28 14:00:00,63.68,63.76,63.63,63.74,17100.0,57.1238,57.1955,57.0789,57.1776,17100.0
2014-01-28 14:10:00,63.73,63.81,63.71,63.8,11100.0,57.1686,57.2404,57.1507,57.2314,11100.0
2014-01-28 14:20:00,63.78,63.83,63.75,63.8,14700.0,57.2135,57.2583,57.1866,57.2314,14700.0
2014-01-28 14:30:00,63.84,63.87,63.79,63.86,14400.0,57.2673,57.2942,57.2224,57.2852,14400.0
2014-01-28 14:40:00,63.85,63.9,63.81,63.84,20100.0,57.2763,57.3211,57.2404,57.2673,20100.0
2014-01-28 14:50:00,63.84,63.94,63.81,63.82,26400.0,57.2673,57.357,57.2404,57.2493,26400.0
2014-01-28 15:00:00,63.83,63.9,63.78,63.81,22500.0,57.2583,57.3211,57.2135,57.2404,22500.0
2014-01-28 15:10:00,63.82,63.87,63.77,63.82,28200.0,57.2493,57.2942,57.2045,57.2493,28200.0
2014-01-28 15:20:00,63.81,63.85,63.81,63.82,15600.0,57.2404,57.2763,57.2404,57.2493,15600.0
2014-01-28 15:30:00,63.83,63.91,63.8,63.87,49200.0,57.2583,57.3301,57.2314,57.2942,49200.0
2014-01-28 15:40:00,63.87,63.87,63.8,63.81,55200.0,57.2942,57.2942,57.2314,57.2404,55200.0
2014-01-28 15:50:00,63.82,64.0,63.79,63.89,183300.0,57.2493,57.4108,57.2224,57.3121,183300.0
2014-01-29 09:30:00,63.38,63.8,63.26,63.8,17700.0,56.8546,57.2314,56.747,57.2314,17700.0
2014-01-29 09:40:00,63.8,63.87,63.66,63.81,95100.0,57.2314,57.2942,57.1058,57.2404,95100.0
2014-01-29 09:50:00,63.82,63.87,63.73,63.74,23100.0,57.2493,57.2942,57.1686,57.1776,23100.0
2014-01-29 10:00:00,63.8,64.0,63.76,64.0,30300.0,57.2314,57.4108,57.1955,57.4108,30300.0
2014-01-29 10:10:00,64.04,64.04,63.75,63.77,24000.0,57.4467,57.4467,57.1866,57.2045,24000.0
2014-01-29 10:20:00,63.75,63.87,63.61,63.65,43200.0,57.1866,57.2942,57.061,57.0968,43200.0
2014-01-29 10:30:00,63.71,63.82,63.61,63.67,42000.0,57.1507,57.2493,57.061,57.1148,42000.0
2014-01-29 10:40:00,63.69,63.82,63.62,63.62,22500.0,57.1327,57.2493,57.0699,57.0699,22500.0
2014-01-29 10:50:00,63.62,63.8,63.59,63.75,39300.0,57.0699,57.2314,57.043,57.1866,39300.0
2014-01-29 11:00:00,63.76,64.08,63.75,64.07,49200.0,57.1955,57.4826,57.1866,57.4736,49200.0
2014-01-29 11:10:00,64.1,64.27,63.99,64.07,81000.0,57.5005,57.653,57.4018,57.4736,81000.0
2014-01-29 11:20:00,64.1,64.22,64.03,64.21,42000.0,57.5005,57.6082,57.4377,57.5992,42000.0
2014-01-29 11:30:00,64.19,64.22,64.0,64.11,27900.0,57.5813,57.6082,57.4108,57.5095,27900.0
2014-01-29 11:40:00,64.08,64.08,63.85,63.95,84300.0,57.4826,57.4826,57.2763,57.366,84300.0
2014-01-29 11:50:00,63.98,64.1,63.97,64.02,44400.0,57.3929,57.5005,57.3839,57.4288,44400.0
2014-01-29 12:00:00,64.04,64.04,63.86,63.86,17700.0,57.4467,57.4467,57.2852,57.2852,17700.0
2014-01-29 12:10:00,63.85,63.89,63.8,63.81,13500.0,57.2763,57.3121,57.2314,57.2404,13500.0
2014-01-29 12:20:00,63.85,64.0,63.8,63.8,26700.0,57.2763,57.4108,57.2314,57.2314,26700.0
2014-01-29 12:30:00,63.83,63.86,63.72,63.78,28800.0,57.2583,57.2852,57.1596,57.2135,28800.0
2014-01-29 12:40:00,63.79,63.79,63.66,63.66,34200.0,57.2224,57.2224,57.1058,57.1058,34200.0
2014-01-29 12:50:00,63.68,63.7,63.63,63.65,33300.0,57.1238,57.1417,57.0789,57.0968,33300.0
2014-01-29 13:00:00,63.64,63.64,63.36,63.4,47700.0,57.0879,57.0879,56.8367,56.8726,47700.0
2014-01-29 13:10:00,63.4,63.41,63.34,63.36,42600.0,56.8726,56.8816,56.8188,56.8367,42600.0
2014-01-29 13:20:00,63.37,63.41,63.29,63.37,54300.0,56.8457,56.8816,56.7739,56.8457,54300.0
2014-01-29 13:30:00,63.36,63.39,63.26,63.32,44400.0,56.8367,56.8636,56.747,56.8008,44400.0
2014-01-29 13:40:00,63.3,63.35,63.18,63.28,39000.0,56.7829,56.8277,56.6752,56.7649,39000.0
2014-01-29 13:50:00,63.27,63.36,63.26,63.3,69000.0,56.756,56.8367,56.747,56.7829,69000.0
2014-01-29 14:00:00,63.3,63.44,62.98,63.16,87600.0,56.7829,56.9085,56.4958,56.6573,87600.0
2014-01-29 14:10:00,63.12,63.15,62.58,62.62,166800.0,56.6214,56.6483,56.137,56.1729,166800.0
2014-01-29 14:20:00,62.77,63.07,62.66,63.04,64200.0,56.3075,56.5766,56.2088,56.5497,64200.0
2014-01-29 14:30:00,63.01,63.27,63.01,63.24,62400.0,56.5227,56.756,56.5227,56.7291,62400.0
2014-01-29 14:40:00,63.27,63.32,63.0,63.02,54300.0,56.756,56.8008,56.5138,56.5317,54300.0
2014-01-29 14:50:00,63.04,63.17,62.98,63.0,63000.0,56.5497,56.6663,56.4958,56.5138,63000.0
2014-01-29 15:00:00,62.97,63.06,62.89,62.91,44400.0,56.4869,56.5676,56.4151,56.433,44400.0
2014-01-29 15:10:00,62.95,62.95,62.72,62.75,70800.0,56.4689,56.4689,56.2626,56.2895,70800.0
2014-01-29 15:20:00,62.76,63.02,62.75,62.97,68400.0,56.2985,56.5317,56.2895,56.4869,68400.0
2014-01-29 15:30:00,62.94,63.03,62.87,63.02,49500.0,56.4599,56.5407,56.3972,56.5317,49500.0
2014-01-29 15:40:00,62.98,63.18,62.92,63.08,79500.0,56.4958,56.6752,56.442,56.5855,79500.0
2014-01-29 15:50:00,63.12,63.12,62.91,62.96,263700.0,56.6214,56.6214,56.433,56.4779,263700.0
2014-01-30 09:30:00,61.33,61.33,60.91,61.29,402600.0,55.0157,55.0157,54.6389,54.9798,402600.0
2014-01-30 09:40:00,61.33,61.33,60.68,60.81,241800.0,55.0157,55.0157,54.4326,54.5492,241800.0
2014-01-30 09:50:00,60.81,61.88,60.8,61.48,191100.0,54.5492,55.5091,54.5403,55.1503,191100.0
2014-01-30 10:00:00,61.34,61.47,61.14,61.21,101400.0,55.0247,55.1413,54.8453,54.9081,101400.0
2014-01-30 10:10:00,61.21,61.73,61.0,61.72,125100.0,54.9081,55.3745,54.7197,55.3656,125100.0
2014-01-30 10:20:00,61.67,62.24,61.62,61.77,207000.0,55.3207,55.832,55.2758,55.4104,207000.0
2014-01-30 10:30:00,61.82,61.98,61.71,61.97,47700.0,55.4553,55.5988,55.3566,55.5898,47700.0
2014-01-30 10:40:00,61.96,61.98,61.46,61.46,54600.0,55.5808,55.5988,55.1323,55.1323,54600.0
2014-01-30 10:50:00,61.51,61.75,61.46,61.74,110100.0,55.1772,55.3925,55.1323,55.3835,110100.0
2014-01-30 11:00:00,61.69,61.75,61.6,61.7,119700.0,55.3386,55.3925,55.2579,55.3476,119700.0
2014-01-30 11:10:00,61.72,61.74,61.65,61.72,79800.0,55.3656,55.3835,55.3028,55.3656,79800.0
2014-01-30 11:20:00,61.73,61.73,61.0,61.43,181200.0,55.3745,55.3745,54.7197,55.1054,181200.0
2014-01-30 11:30:00,61.44,61.75,61.44,61.51,78900.0,55.1144,55.3925,55.1144,55.1772,78900.0
2014-01-30 11:40:00,61.53,61.54,61.4,61.53,66300.0,55.1951,55.2041,55.0785,55.1951,66300.0
2014-01-30 11:50:00,61.54,61.74,61.51,61.68,57900.0,55.2041,55.3835,55.1772,55.3297,57900.0
2014-01-30 12:00:00,61.68,62.0,61.65,61.94,72900.0,55.3297,55.6167,55.3028,55.5629,72900.0
2014-01-30 12:10:00,61.92,61.98,61.68,61.71,43500.0,55.545,55.5988,55.3297,55.3566,43500.0
2014-01-30 12:20:00,61.65,61.99,61.62,61.64,39300.0,55.3028,55.6078,55.2758,55.2938,39300.0
2014-01-30 12:30:00,61.61,61.7,61.45,61.47,69300.0,55.2669,55.3476,55.1234,55.1413,69300.0
2014-01-30 12:40:00,61.5,61.55,61.45,61.5,35100.0,55.1682,55.2131,55.1234,55.1682,35100.0
2014-01-30 12:50:00,61.49,61.49,61.42,61.43,30300.0,55.1592,55.1592,55.0964,55.1054,30300.0
2014-01-30 13:00:00,61.42,61.48,61.39,61.4,46200.0,55.0964,55.1503,55.0695,55.0785,46200.0
2014-01-30 13:10:00,61.4,61.47,61.39,61.42,19500.0,55.0785,55.1413,55.0695,55.0964,19500.0
2014-01-30 13:20:00,61.42,61.51,61.4,61.44,27300.0,55.0964,55.1772,55.0785,55.1144,27300.0
2014-01-30 13:30:00,61.43,61.51,61.38,61.38,45900.0,55.1054,55.1772,55.0606,55.0606,45900.0
2014-01-30 13:40:00,61.39,61.42,61.22,61.25,53400.0,55.0695,55.0964,54.917,54.9439,53400.0
2014-01-30 13:50:00,61.25,61.26,60.95,61.05,90900.0,54.9439,54.9529,54.6748,54.7645,90900.0
2014-01-30 14:00:00,61.05,61.08,60.92,60.94,70500.0,54.7645,54.7914,54.6479,54.6659,70500.0
2014-01-30 14:10:00,60.93,60.95,60.53,60.64,140700.0,54.6569,54.6748,54.2981,54.3967,140700.0
2014-01-30 14:20:00,60.63,60.87,60.62,60.86,69900.0,54.3878,54.6031,54.3788,54.5941,69900.0
2014-01-30 14:30:00,60.88,61.0,60.86,60.9,102600.0,54.612,54.7197,54.5941,54.63,102600.0
2014-01-30 14:40:00,60.9,60.94,60.59,60.6,84300.0,54.63,54.6659,54.3519,54.3609,84300.0
2014-01-30 14:50:00,60.59,60.79,60.59,60.61,61800.0,54.3519,54.5313,54.3519,54.3698,61800.0
2014-01-30 15:00:00,60.61,60.78,60.6,60.75,109500.0,54.3698,54.5223,54.3609,54.4954,109500.0
2014-01-30 15:10:00,60.79,61.16,60.78,61.08,74100.0,54.5313,54.8632,54.5223,54.7914,74100.0
2014-01-30 15:20:00,61.08,61.14,60.95,60.95,61200.0,54.7914,54.8453,54.6748,54.6748,61200.0
2014-01-30 15:30:00,60.94,61.04,60.88,61.0,145200.0,54.6659,54.7556,54.612,54.7197,145200.0
2014-01-30 15:40:00,61.0,61.08,60.98,61.08,204000.0,54.7197,54.7914,54.7017,54.7914,204000.0
2014-01-30 15:50:00,61.08,61.27,61.06,61.25,354600.0,54.7914,54.9619,54.7735,54.9439,354600.0
2014-01-31 09:30:00,60.57,60.59,60.27,60.41,46800.0,54.334,54.3519,54.0648,54.1904,46800.0
2014-01-31 09:40:00,60.44,60.52,60.3,60.34,139800.0,54.2173,54.2891,54.0918,54.1276,139800.0
2014-01-31 09:50:00,60.33,60.38,60.22,60.26,102900.0,54.1187,54.1635,54.02,54.0559,102900.0
2014-01-31 10:00:00,60.34,60.59,60.25,60.52,81000.0,54.1276,54.3519,54.0469,54.2891,81000.0
2014-01-31 10:10:00,60.49,60.63,60.37,60.39,123900.0,54.2622,54.3878,54.1545,54.1725,123900.0
2014-01-31 10:20:00,60.38,60.52,60.34,60.47,48000.0,54.1635,54.2891,54.1276,54.2442,48000.0
2014-01-31 10:30:00,60.48,60.61,60.41,60.6,84600.0,54.2532,54.3698,54.1904,54.3609,84600.0
2014-01-31 10:40:00,60.6,60.65,60.46,60.63,44100.0,54.3609,54.4057,54.2353,54.3878,44100.0
2014-01-31 10:50:00,60.66,60.8,60.65,60.72,48600.0,54.4147,54.5403,54.4057,54.4685,48600.0
2014-01-31 11:00:00,60.65,60.98,60.62,60.98,63600.0,54.4057,54.7017,54.3788,54.7017,63600.0
2014-01-31 11:10:00,60.93,60.93,60.84,60.92,37800.0,54.6569,54.6569,54.5762,54.6479,37800.0
2014-01-31 11:20:00,60.92,61.0,60.87,61.0,36300.0,54.6479,54.7197,54.6031,54.7197,36300.0
2014-01-31 11:30:00,61.05,61.11,60.82,60.99,39900.0,54.7645,54.8184,54.5582,54.7107,39900.0
2014-01-31 11:40:00,60.99,61.03,60.89,60.99,47100.0,54.7107,54.7466,54.621,54.7107,47100.0
2014-01-31 11:50:00,60.99,61.0,60.88,61.0,26400.0,54.7107,54.7197,54.612,54.7197,26400.0
2014-01-31 12:00:00,60.97,61.14,60.97,61.11,76500.0,54.6928,54.8453,54.6928,54.8184,76500.0
2014-01-31 12:10:00,61.11,61.21,61.04,61.08,76200.0,54.8184,54.9081,54.7556,54.7914,76200.0
2014-01-31 12:20:00,61.08,61.09,60.92,60.98,47100.0,54.7914,54.8004,54.6479,54.7017,47100.0
2014-01-31 12:30:00,60.97,60.98,60.79,60.8,113100.0,54.6928,54.7017,54.5313,54.5403,113100.0
2014-01-31 12:40:00,60.78,60.82,60.73,60.79,31800.0,54.5223,54.5582,54.4775,54.5313,31800.0
2014-01-31 12:50:00,60.75,60.9,60.71,60.82,22800.0,54.4954,54.63,54.4595,54.5582,22800.0
2014-01-31 13:00:00,60.81,60.89,60.75,60.83,33600.0,54.5492,54.621,54.4954,54.5672,33600.0
2014-01-31 13:10:00,60.82,60.85,60.77,60.84,37500.0,54.5582,54.5851,54.5134,54.5762,37500.0
2014-01-31 13:20:00,60.8,60.83,60.73,60.75,57300.0,54.5403,54.5672,54.4775,54.4954,57300.0
2014-01-31 13:30:00,60.76,60.88,60.76,60.86,21000.0,54.5044,54.612,54.5044,54.5941,21000.0
2014-01-31 13:40:00,60.86,61.11,60.86,61.01,49800.0,54.5941,54.8184,54.5941,54.7287,49800.0
2014-01-31 13:50:00,61.01,61.1,60.99,61.08,54600.0,54.7287,54.8094,54.7107,54.7914,54600.0
2014-01-31 14:00:00,61.07,61.14,61.03,61.12,42900.0,54.7825,54.8453,54.7466,54.8273,42900.0
2014-01-31 14:10:00,61.1,61.14,61.05,61.09,39900.0,54.8094,54.8453,54.7645,54.8004,39900.0
2014-01-31 14:20:00,61.09,61.13,61.05,61.08,31200.0,54.8004,54.8363,54.7645,54.7914,31200.0
2014-01-31 14:30:00,61.07,61.11,61.03,61.1,26400.0,54.7825,54.8184,54.7466,54.8094,26400.0
2014-01-31 14:40:00,61.11,61.15,61.07,61.11,35400.0,54.8184,54.8542,54.7825,54.8184,35400.0
2014-01-31 14:50:00,61.11,61.12,61.03,61.08,93600.0,54.8184,54.8273,54.7466,54.7914,93600.0
2014-01-31 15:00:00,61.07,61.19,61.03,61.1,75300.0,54.7825,54.8901,54.7466,54.8094,75300.0
2014-01-31 15:10:00,61.1,61.18,61.1,61.15,77100.0,54.8094,54.8812,54.8094,54.8542,77100.0
2014-01-31 15:20:00,61.14,61.19,61.13,61.19,73200.0,54.8453,54.8901,54.8363,54.8901,73200.0
2014-01-31 15:30:00,61.19,61.22,61.13,61.17,87900.0,54.8901,54.917,54.8363,54.8722,87900.0
2014-01-31 15:40:00,61.17,61.23,61.13,61.19,129900.0,54.8722,54.926,54.8363,54.8901,129900.0
2014-01-31 15:50:00,61.18,61.19,61.01,61.07,307800.0,54.8812,54.8901,54.7287,54.7825,307800.0
2014-02-03 09:30:00,61.18,61.21,60.78,61.11,122400.0,54.8812,54.9081,54.5223,54.8184,122400.0
2014-02-03 09:40:00,61.11,61.23,60.77,60.8,113700.0,54.8184,54.926,54.5134,54.5403,113700.0
2014-02-03 09:50:00,60.83,61.15,60.82,61.09,42600.0,54.5672,54.8542,54.5582,54.8004,42600.0
2014-02-03 10:00:00,61.05,61.2,60.85,60.85,114000.0,54.7645,54.8991,54.5851,54.5851,114000.0
2014-02-03 10:10:00,60.82,60.83,60.55,60.55,51300.0,54.5582,54.5672,54.316,54.316,51300.0
2014-02-03 10:20:00,60.57,60.78,60.55,60.72,59700.0,54.334,54.5223,54.316,54.4685,59700.0
2014-02-03 10:30:00,60.74,60.8,60.63,60.8,60600.0,54.4865,54.5403,54.3878,54.5403,60600.0
2014-02-03 10:40:00,60.78,60.81,60.68,60.7,33300.0,54.5223,54.5492,54.4326,54.4506,33300.0
2014-02-03 10:50:00,60.66,60.76,60.5,60.6,48300.0,54.4147,54.5044,54.2712,54.3609,48300.0
2014-02-03 11:00:00,60.57,60.6,60.46,60.51,84000.0,54.334,54.3609,54.2353,54.2801,84000.0
2014-02-03 11:10:00,60.55,60.57,60.37,60.37,147600.0,54.316,54.334,54.1545,54.1545,147600.0
2014-02-03 11:20:00,60.39,60.39,60.26,60.3,88500.0,54.1725,54.1725,54.0559,54.0918,88500.0
2014-02-03 11:30:00,60.31,60.45,60.28,60.36,187500.0,54.1007,54.2263,54.0738,54.1456,187500.0
2014-02-03 11:40:00,60.35,60.5,60.2,60.31,24300.0,54.1366,54.2712,54.002,54.1007,24300.0
2014-02-03 11:50:00,60.27,60.34,60.14,60.14,46500.0,54.0648,54.1276,53.9482,53.9482,46500.0
2014-02-03 12:00:00,60.19,60.19,59.91,60.01,52500.0,53.9931,53.9931,53.7419,53.8316,52500.0
2014-02-03 12:10:00,60.01,60.02,59.83,59.92,48600.0,53.8316,53.8406,53.6701,53.7509,48600.0
2014-02-03 12:20:00,59.93,60.02,59.85,59.94,38700.0,53.7598,53.8406,53.6881,53.7688,38700.0
2014-02-03 12:30:00,59.96,60.01,59.85,59.88,68100.0,53.7868,53.8316,53.6881,53.715,68100.0
2014-02-03 12:40:00,59.91,60.0,59.88,59.98,42300.0,53.7419,53.8226,53.715,53.8047,42300.0
2014-02-03 12:50:00,59.92,59.94,59.66,59.68,61800.0,53.7509,53.7688,53.5176,53.5356,61800.0
2014-02-03 13:00:00,59.67,59.74,59.44,59.47,86100.0,53.5266,53.5894,53.3203,53.3472,86100.0
2014-02-03 13:10:00,59.5,59.56,59.4,59.4,34200.0,53.3741,53.4279,53.2844,53.2844,34200.0
2014-02-03 13:20:00,59.4,59.42,59.13,59.22,73200.0,53.2844,53.3024,53.0422,53.1229,73200.0
2014-02-03 13:30:00,59.21,59.4,59.18,59.25,47400.0,53.114,53.2844,53.0871,53.1499,47400.0
2014-02-03 13:40:00,59.25,59.28,58.97,59.09,85200.0,53.1499,53.1768,52.8987,53.0063,85200.0
2014-02-03 13:50:00,59.09,59.09,58.95,58.95,67500.0,53.0063,53.0063,52.8807,52.8807,67500.0
2014-02-03 14:00:00,58.95,59.12,58.9,59.05,50700.0,52.8807,53.0332,52.8359,52.9704,50700.0
2014-02-03 14:10:00,59.06,59.26,59.06,59.26,49500.0,52.9794,53.1588,52.9794,53.1588,49500.0
2014-02-03 14:20:00,59.22,59.38,59.17,59.32,86100.0,53.1229,53.2665,53.0781,53.2126,86100.0
2014-02-03 14:30:00,59.32,59.36,59.23,59.26,65700.0,53.2126,53.2485,53.1319,53.1588,65700.0
2014-02-03 14:40:00,59.28,59.3,59.18,59.25,55800.0,53.1768,53.1947,53.0871,53.1499,55800.0
2014-02-03 14:50:00,59.26,59.29,59.04,59.06,57000.0,53.1588,53.1857,52.9615,52.9794,57000.0
2014-02-03 15:00:00,59.09,59.28,59.07,59.25,53100.0,53.0063,53.1768,52.9884,53.1499,53100.0
2014-02-03 15:10:00,59.25,59.36,59.22,59.32,62700.0,53.1499,53.2485,53.1229,53.2126,62700.0
2014-02-03 15:20:00,59.31,59.33,59.12,59.21,61200.0,53.2037,53.2216,53.0332,53.114,61200.0
2014-02-03 15:30:00,59.21,59.28,59.11,59.12,92400.0,53.114,53.1768,53.0243,53.0332,92400.0
2014-02-03 15:40:00,59.15,59.15,58.87,58.89,138600.0,53.0602,53.0602,52.809,52.8269,138600.0
2014-02-03 15:50:00,58.9,59.13,58.89,58.97,213000.0,52.8359,53.0422,52.8269,52.8987,213000.0
2014-02-04 09:30:00,59.09,59.42,59.0,59.05,120900.0,53.0063,53.3024,52.9256,52.9704,120900.0
2014-02-04 09:40:00,59.14,59.17,58.99,59.07,69600.0,53.0512,53.0781,52.9166,52.9884,69600.0
2014-02-04 09:50:00,59.11,59.23,59.02,59.1,31800.0,53.0243,53.1319,52.9435,53.0153,31800.0
2014-02-04 10:00:00,59.17,59.17,58.81,59.08,112200.0,53.0781,53.0781,52.7552,52.9974,112200.0
2014-02-04 10:10:00,59.09,59.26,59.06,59.25,23400.0,53.0063,53.1588,52.9794,53.1499,23400.0
2014-02-04 10:20:00,59.21,59.28,59.08,59.28,34800.0,53.114,53.1768,52.9974,53.1768,34800.0
2014-02-04 10:30:00,59.28,59.52,59.28,59.52,24000.0,53.1768,53.3921,53.1768,53.3921,24000.0
2014-02-04 10:40:00,59.52,59.62,59.47,59.56,30300.0,53.3921,53.4818,53.3472,53.4279,30300.0
2014-02-04 10:50:00,59.58,59.64,59.47,59.51,28500.0,53.4459,53.4997,53.3472,53.3831,28500.0
2014-02-04 11:00:00,59.53,59.71,59.52,59.66,18000.0,53.401,53.5625,53.3921,53.5176,18000.0
2014-02-04 11:10:00,59.6,59.65,59.45,59.49,54000.0,53.4638,53.5087,53.3293,53.3651,54000.0
2014-02-04 11:20:00,59.45,59.52,59.42,59.47,36000.0,53.3293,53.3921,53.3024,53.3472,36000.0
2014-02-04 11:30:00,59.47,59.62,59.41,59.62,24900.0,53.3472,53.4818,53.2934,53.4818,24900.0
2014-02-04 11:40:00,59.58,59.58,59.45,59.53,48900.0,53.4459,53.4459,53.3293,53.401,48900.0
2014-02-04 11:50:00,59.58,59.67,59.57,59.66,19800.0,53.4459,53.5266,53.4369,53.5176,19800.0
2014-02-04 12:00:00,59.68,59.73,59.62,59.64,113700.0,53.5356,53.5804,53.4818,53.4997,113700.0
2014-02-04 12:10:00,59.63,59.76,59.61,59.65,20700.0,53.4907,53.6073,53.4728,53.5087,20700.0
2014-02-04 12:20:00,59.68,59.79,59.68,59.69,21000.0,53.5356,53.6343,53.5356,53.5446,21000.0
2014-02-04 12:30:00,59.69,59.81,59.65,59.7,31500.0,53.5446,53.6522,53.5087,53.5535,31500.0
2014-02-04 12:40:00,59.68,59.8,59.66,59.73,25500.0,53.5356,53.6432,53.5176,53.5804,25500.0
2014-02-04 12:50:00,59.68,59.7,59.62,59.65,10200.0,53.5356,53.5535,53.4818,53.5087,10200.0
2014-02-04 13:00:00,59.63,59.66,59.59,59.63,20700.0,53.4907,53.5176,53.4549,53.4907,20700.0
2014-02-04 13:10:00,59.6,59.6,59.45,59.55,29400.0,53.4638,53.4638,53.3293,53.419,29400.0
2014-02-04 13:20:00,59.54,59.55,59.48,59.55,24300.0,53.41,53.419,53.3562,53.419,24300.0
2014-02-04 13:30:00,59.57,59.57,59.43,59.55,38100.0,53.4369,53.4369,53.3113,53.419,38100.0
2014-02-04 13:40:00,59.53,59.54,59.4,59.4,32400.0,53.401,53.41,53.2844,53.2844,32400.0
2014-02-04 13:50:00,59.42,59.47,59.25,59.32,47400.0,53.3024,53.3472,53.1499,53.2126,47400.0
2014-02-04 14:00:00,59.32,59.34,59.24,59.28,35700.0,53.2126,53.2306,53.1409,53.1768,35700.0
2014-02-04 14:10:00,59.27,59.4,59.25,59.3,35400.0,53.1678,53.2844,53.1499,53.1947,35400.0
2014-02-04 14:20:00,59.3,59.41,59.25,59.31,24000.0,53.1947,53.2934,53.1499,53.2037,24000.0
2014-02-04 14:30:00,59.28,59.34,59.25,59.32,18900.0,53.1768,53.2306,53.1499,53.2126,18900.0
2014-02-04 14:40:00,59.34,59.43,59.32,59.34,26700.0,53.2306,53.3113,53.2126,53.2306,26700.0
2014-02-04 14:50:00,59.39,59.43,59.34,59.37,18300.0,53.2754,53.3113,53.2306,53.2575,18300.0
2014-02-04 15:00:00,59.36,59.49,59.36,59.46,29100.0,53.2485,53.3651,53.2485,53.3382,29100.0
2014-02-04 15:10:00,59.46,59.47,59.35,59.44,37500.0,53.3382,53.3472,53.2396,53.3203,37500.0
2014-02-04 15:20:00,59.43,59.46,59.22,59.25,39900.0,53.3113,53.3382,53.1229,53.1499,39900.0
2014-02-04 15:30:00,59.25,59.4,59.22,59.34,63900.0,53.1499,53.2844,53.1229,53.2306,63900.0
2014-02-04 15:40:00,59.34,59.43,59.31,59.35,119700.0,53.2306,53.3113,53.2037,53.2396,119700.0
2014-02-04 15:50:00,59.35,59.43,59.3,59.32,162600.0,53.2396,53.3113,53.1947,53.2126,162600.0
2014-02-05 09:30:00,58.92,59.2,58.33,58.35,84300.0,52.8538,53.105,52.3246,52.3425,84300.0
2014-02-05 09:40:00,58.33,58.47,58.19,58.28,75900.0,52.3246,52.4502,52.199,52.2797,75900.0
2014-02-05 09:50:00,58.34,58.46,58.18,58.39,50700.0,52.3335,52.4412,52.19,52.3784,50700.0
2014-02-05 10:00:00,58.33,58.67,58.33,58.4,85500.0,52.3246,52.6296,52.3246,52.3874,85500.0
2014-02-05 10:10:00,58.33,58.38,58.11,58.28,76800.0,52.3246,52.3694,52.1272,52.2797,76800.0
2014-02-05 10:20:00,58.25,58.33,58.1,58.28,75300.0,52.2528,52.3246,52.1183,52.2797,75300.0
2014-02-05 10:30:00,58.3,58.56,58.27,58.29,68700.0,52.2977,52.5309,52.2708,52.2887,68700.0
2014-02-05 10:40:00,58.32,58.39,58.22,58.39,82200.0,52.3156,52.3784,52.2259,52.3784,82200.0
2014-02-05 10:50:00,58.38,58.41,58.25,58.35,26400.0,52.3694,52.3963,52.2528,52.3425,26400.0
2014-02-05 11:00:00,58.37,58.39,58.14,58.26,41100.0,52.3605,52.3784,52.1541,52.2618,41100.0
2014-02-05 11:10:00,58.25,58.42,58.23,58.38,72600.0,52.2528,52.4053,52.2349,52.3694,72600.0
2014-02-05 11:20:00,58.41,58.58,58.38,58.45,94200.0,52.3963,52.5488,52.3694,52.4322,94200.0
2014-02-05 11:30:00,58.45,58.49,58.4,58.44,78600.0,52.4322,52.4681,52.3874,52.4232,78600.0
2014-02-05 11:40:00,58.48,58.7,58.43,58.55,102900.0,52.4591,52.6565,52.4143,52.5219,102900.0
2014-02-05 11:50:00,58.57,58.64,58.54,58.58,48300.0,52.5399,52.6027,52.513,52.5488,48300.0
2014-02-05 12:00:00,58.55,58.78,58.55,58.73,53700.0,52.5219,52.7282,52.5219,52.6834,53700.0
2014-02-05 12:10:00,58.7,58.83,58.69,58.83,33000.0,52.6565,52.7731,52.6475,52.7731,33000.0
2014-02-05 12:20:00,58.83,58.9,58.77,58.79,50100.0,52.7731,52.8359,52.7193,52.7372,50100.0
2014-02-05 12:30:00,58.78,58.86,58.75,58.78,22200.0,52.7282,52.8,52.7013,52.7282,22200.0
2014-02-05 12:40:00,58.78,58.82,58.69,58.73,81900.0,52.7282,52.7641,52.6475,52.6834,81900.0
2014-02-05 12:50:00,58.72,58.74,58.7,58.73,73200.0,52.6744,52.6924,52.6565,52.6834,73200.0
2014-02-05 13:00:00,58.72,58.86,58.72,58.86,43200.0,52.6744,52.8,52.6744,52.8,43200.0
2014-02-05 13:10:00,58.85,58.86,58.78,58.82,88500.0,52.791,52.8,52.7282,52.7641,88500.0
2014-02-05 13:20:00,58.8,58.82,58.69,58.71,120900.0,52.7462,52.7641,52.6475,52.6655,120900.0
2014-02-05 13:30:00,58.73,58.75,58.67,58.7,30300.0,52.6834,52.7013,52.6296,52.6565,30300.0
2014-02-05 13:40:00,58.72,58.77,58.68,58.7,48600.0,52.6744,52.7193,52.6385,52.6565,48600.0
2014-02-05 13:50:00,58.72,58.76,58.68,58.7,36000.0,52.6744,52.7103,52.6385,52.6565,36000.0
2014-02-05 14:00:00,58.71,58.77,58.65,58.65,108600.0,52.6655,52.7193,52.6116,52.6116,108600.0
2014-02-05 14:10:00,58.68,58.7,58.52,58.54,83400.0,52.6385,52.6565,52.495,52.513,83400.0
2014-02-05 14:20:00,58.52,58.57,58.48,58.55,36900.0,52.495,52.5399,52.4591,52.5219,36900.0
2014-02-05 14:30:00,58.57,58.58,58.43,58.46,48000.0,52.5399,52.5488,52.4143,52.4412,48000.0
2014-02-05 14:40:00,58.45,58.49,58.35,58.48,60300.0,52.4322,52.4681,52.3425,52.4591,60300.0
2014-02-05 14:50:00,58.48,58.51,58.36,58.41,102900.0,52.4591,52.486,52.3515,52.3963,102900.0
2014-02-05 15:00:00,58.41,58.48,58.32,58.37,52500.0,52.3963,52.4591,52.3156,52.3605,52500.0
2014-02-05 15:10:00,58.39,58.51,58.39,58.46,78000.0,52.3784,52.486,52.3784,52.4412,78000.0
2014-02-05 15:20:00,58.44,58.53,58.44,58.52,47100.0,52.4232,52.504,52.4232,52.495,47100.0
2014-02-05 15:30:00,58.51,58.55,58.45,58.55,115500.0,52.486,52.5219,52.4322,52.5219,115500.0
2014-02-05 15:40:00,58.59,58.61,58.5,58.6,180600.0,52.5578,52.5757,52.4771,52.5668,180600.0
2014-02-05 15:50:00,58.6,58.68,58.49,58.54,328500.0,52.5668,52.6385,52.4681,52.513,328500.0
2014-02-06 09:30:00,58.79,59.0,58.48,58.91,66900.0,52.7372,52.9256,52.4591,52.8449,66900.0
2014-02-06 09:40:00,58.93,59.07,58.82,59.01,198000.0,52.8628,52.9884,52.7641,52.9346,198000.0
2014-02-06 09:50:00,59.06,59.26,59.0,59.13,153000.0,52.9794,53.1588,52.9256,53.0422,153000.0
2014-02-06 10:00:00,59.1,59.2,59.04,59.17,45300.0,53.0153,53.105,52.9615,53.0781,45300.0
2014-02-06 10:10:00,59.17,59.19,59.02,59.1,78900.0,53.0781,53.096,52.9435,53.0153,78900.0
2014-02-06 10:20:00,59.1,59.1,58.9,58.95,85200.0,53.0153,53.0153,52.8359,52.8807,85200.0
2014-02-06 10:30:00,58.96,59.02,58.9,58.95,56100.0,52.8897,52.9435,52.8359,52.8807,56100.0
2014-02-06 10:40:00,58.92,58.98,58.85,58.98,133200.0,52.8538,52.9077,52.791,52.9077,133200.0
2014-02-06 10:50:00,58.96,59.05,58.88,59.02,95700.0,52.8897,52.9704,52.8179,52.9435,95700.0
2014-02-06 11:00:00,59.03,59.13,58.97,59.1,151800.0,52.9525,53.0422,52.8987,53.0153,151800.0
2014-02-06 11:10:00,59.09,59.17,59.05,59.08,73200.0,53.0063,53.0781,52.9704,52.9974,73200.0
2014-02-06 11:20:00,59.09,59.11,59.0,59.08,147300.0,53.0063,53.0243,52.9256,52.9974,147300.0
2014-02-06 11:30:00,59.09,59.24,59.06,59.18,46200.0,53.0063,53.1409,52.9794,53.0871,46200.0
2014-02-06 11:40:00,59.16,59.24,59.14,59.19,28200.0,53.0691,53.1409,53.0512,53.096,28200.0
2014-02-06 11:50:00,59.19,59.28,59.19,59.27,36900.0,53.096,53.1768,53.096,53.1678,36900.0
2014-02-06 12:00:00,59.27,59.31,59.25,59.31,34800.0,53.1678,53.2037,53.1499,53.2037,34800.0
2014-02-06 12:10:00,59.32,59.33,59.28,59.3,27000.0,53.2126,53.2216,53.1768,53.1947,27000.0
2014-02-06 12:20:00,59.29,59.34,59.23,59.34,37800.0,53.1857,53.2306,53.1319,53.2306,37800.0
2014-02-06 12:30:00,59.34,59.36,59.29,59.33,23400.0,53.2306,53.2485,53.1857,53.2216,23400.0
2014-02-06 12:40:00,59.33,59.42,59.3,59.34,31800.0,53.2216,53.3024,53.1947,53.2306,31800.0
2014-02-06 12:50:00,59.36,59.37,59.3,59.36,25500.0,53.2485,53.2575,53.1947,53.2485,25500.0
2014-02-06 13:00:00,59.35,59.37,59.31,59.35,22800.0,53.2396,53.2575,53.2037,53.2396,22800.0
2014-02-06 13:10:00,59.36,59.36,59.29,59.3,38100.0,53.2485,53.2485,53.1857,53.1947,38100.0
2014-02-06 13:20:00,59.3,59.37,59.28,59.33,38700.0,53.1947,53.2575,53.1768,53.2216,38700.0
2014-02-06 13:30:00,59.33,59.42,59.32,59.36,28500.0,53.2216,53.3024,53.2126,53.2485,28500.0
2014-02-06 13:40:00,59.37,59.46,59.37,59.42,27600.0,53.2575,53.3382,53.2575,53.3024,27600.0
2014-02-06 13:50:00,59.42,59.48,59.42,59.48,53100.0,53.3024,53.3562,53.3024,53.3562,53100.0
2014-02-06 14:00:00,59.49,59.59,59.46,59.56,43500.0,53.3651,53.4549,53.3382,53.4279,43500.0
2014-02-06 14:10:00,59.58,59.74,59.58,59.68,59700.0,53.4459,53.5894,53.4459,53.5356,59700.0
2014-02-06 14:20:00,59.67,59.71,59.63,59.65,26700.0,53.5266,53.5625,53.4907,53.5087,26700.0
2014-02-06 14:30:00,59.67,59.68,59.57,59.63,30000.0,53.5266,53.5356,53.4369,53.4907,30000.0
2014-02-06 14:40:00,59.62,59.62,59.52,59.52,27900.0,53.4818,53.4818,53.3921,53.3921,27900.0
2014-02-06 14:50:00,59.53,59.55,59.42,59.48,48000.0,53.401,53.419,53.3024,53.3562,48000.0
2014-02-06 15:00:00,59.49,59.64,59.48,59.64,75900.0,53.3651,53.4997,53.3562,53.4997,75900.0
2014-02-06 15:10:00,59.61,59.67,59.59,59.66,57900.0,53.4728,53.5266,53.4549,53.5176,57900.0
2014-02-06 15:20:00,59.66,59.66,59.59,59.62,57300.0,53.5176,53.5176,53.4549,53.4818,57300.0
2014-02-06 15:30:00,59.62,59.65,59.53,59.58,66300.0,53.4818,53.5087,53.401,53.4459,66300.0
2014-02-06 15:40:00,59.6,59.66,59.54,59.54,114600.0,53.4638,53.5176,53.41,53.41,114600.0
2014-02-06 15:50:00,59.57,59.74,59.57,59.73,220200.0,53.4369,53.5894,53.4369,53.5804,220200.0
2014-02-07 09:30:00,59.36,60.53,59.36,60.12,73500.0,53.2485,54.2981,53.2485,53.9303,73500.0
2014-02-07 09:40:00,60.08,60.33,60.08,60.3,58800.0,53.8944,54.1187,53.8944,54.0918,58800.0
2014-02-07 09:50:00,60.3,60.42,60.13,60.21,45600.0,54.0918,54.1994,53.9393,54.011,45600.0
2014-02-07 10:00:00,60.25,60.38,59.92,60.19,63900.0,54.0469,54.1635,53.7509,53.9931,63900.0
2014-02-07 10:10:00,60.18,60.2,59.88,59.88,29700.0,53.9841,54.002,53.715,53.715,29700.0
2014-02-07 10:20:00,59.91,59.97,59.72,59.77,23700.0,53.7419,53.7957,53.5715,53.6163,23700.0
2014-02-07 10:30:00,59.76,59.86,59.69,59.75,40800.0,53.6073,53.6971,53.5446,53.5984,40800.0
2014-02-07 10:40:00,59.77,59.92,59.7,59.92,35700.0,53.6163,53.7509,53.5535,53.7509,35700.0
2014-02-07 10:50:00,59.87,60.04,59.78,60.01,40500.0,53.706,53.8585,53.6253,53.8316,40500.0
2014-02-07 11:00:00,59.99,60.01,59.84,59.92,28800.0,53.8137,53.8316,53.6791,53.7509,28800.0
2014-02-07 11:10:00,59.88,60.14,59.87,60.13,45900.0,53.715,53.9482,53.706,53.9393,45900.0
2014-02-07 11:20:00,60.14,60.18,60.03,60.06,14700.0,53.9482,53.9841,53.8495,53.8765,14700.0
2014-02-07 11:30:00,60.05,60.08,60.02,60.05,21300.0,53.8675,53.8944,53.8406,53.8675,21300.0
2014-02-07 11:40:00,60.09,60.18,60.07,60.16,45300.0,53.9034,53.9841,53.8854,53.9662,45300.0
2014-02-07 11:50:00,60.21,60.22,60.15,60.17,23100.0,54.011,54.02,53.9572,53.9751,23100.0
2014-02-07 12:00:00,60.18,60.2,60.15,60.15,21300.0,53.9841,54.002,53.9572,53.9572,21300.0
2014-02-07 12:10:00,60.16,60.29,60.16,60.29,24900.0,53.9662,54.0828,53.9662,54.0828,24900.0
2014-02-07 12:20:00,60.28,60.44,60.28,60.43,57600.0,54.0738,54.2173,54.0738,54.2084,57600.0
2014-02-07 12:30:00,60.44,60.49,60.35,60.35,42300.0,54.2173,54.2622,54.1366,54.1366,42300.0
2014-02-07 12:40:00,60.37,60.41,60.34,60.39,37200.0,54.1545,54.1904,54.1276,54.1725,37200.0
2014-02-07 12:50:00,60.39,60.46,60.37,60.45,69600.0,54.1725,54.2353,54.1545,54.2263,69600.0
2014-02-07 13:00:00,60.45,60.46,60.37,60.37,60600.0,54.2263,54.2353,54.1545,54.1545,60600.0
2014-02-07 13:10:00,60.37,60.45,60.37,60.41,71400.0,54.1545,54.2263,54.1545,54.1904,71400.0
2014-02-07 13:20:00,60.41,60.44,60.35,60.39,72300.0,54.1904,54.2173,54.1366,54.1725,72300.0
2014-02-07 13:30:00,60.39,60.5,60.36,60.5,49500.0,54.1725,54.2712,54.1456,54.2712,49500.0
2014-02-07 13:40:00,60.5,60.6,60.5,60.6,37800.0,54.2712,54.3609,54.2712,54.3609,37800.0
2014-02-07 13:50:00,60.58,60.64,60.53,60.63,60000.0,54.3429,54.3967,54.2981,54.3878,60000.0
2014-02-07 14:00:00,60.64,60.73,60.63,60.69,60600.0,54.3967,54.4775,54.3878,54.4416,60600.0
2014-02-07 14:10:00,60.69,60.79,60.66,60.75,90300.0,54.4416,54.5313,54.4147,54.4954,90300.0
2014-02-07 14:20:00,60.76,60.78,60.67,60.68,91500.0,54.5044,54.5223,54.4237,54.4326,91500.0
2014-02-07 14:30:00,60.67,60.71,60.61,60.65,39000.0,54.4237,54.4595,54.3698,54.4057,39000.0
2014-02-07 14:40:00,60.66,60.69,60.6,60.61,35400.0,54.4147,54.4416,54.3609,54.3698,35400.0
2014-02-07 14:50:00,60.58,60.6,60.52,60.57,96900.0,54.3429,54.3609,54.2891,54.334,96900.0
2014-02-07 15:00:00,60.59,60.79,60.58,60.77,59700.0,54.3519,54.5313,54.3429,54.5134,59700.0
2014-02-07 15:10:00,60.77,60.8,60.72,60.73,83700.0,54.5134,54.5403,54.4685,54.4775,83700.0
2014-02-07 15:20:00,60.73,60.75,60.62,60.66,62700.0,54.4775,54.4954,54.3788,54.4147,62700.0
2014-02-07 15:30:00,60.68,60.79,60.67,60.75,74400.0,54.4326,54.5313,54.4237,54.4954,74400.0
2014-02-07 15:40:00,60.77,60.9,60.77,60.78,97800.0,54.5134,54.63,54.5134,54.5223,97800.0
2014-02-07 15:50:00,60.77,60.9,60.73,60.83,223500.0,54.5134,54.63,54.4775,54.5672,223500.0
2014-02-10 09:30:00,60.45,60.87,60.36,60.75,80700.0,54.2263,54.6031,54.1456,54.4954,80700.0
2014-02-10 09:40:00,60.76,60.76,60.37,60.58,52500.0,54.5044,54.5044,54.1545,54.3429,52500.0
2014-02-10 09:50:00,60.58,60.83,60.43,60.82,39000.0,54.3429,54.5672,54.2084,54.5582,39000.0
2014-02-10 10:00:00,60.82,60.91,60.72,60.81,23400.0,54.5582,54.6389,54.4685,54.5492,23400.0
2014-02-10 10:10:00,60.82,60.98,60.77,60.88,37500.0,54.5582,54.7017,54.5134,54.612,37500.0
2014-02-10 10:20:00,60.91,60.99,60.89,60.96,31200.0,54.6389,54.7107,54.621,54.6838,31200.0
2014-02-10 10:30:00,60.96,60.99,60.55,60.55,58200.0,54.6838,54.7107,54.316,54.316,58200.0
2014-02-10 10:40:00,60.57,60.6,60.27,60.29,63000.0,54.334,54.3609,54.0648,54.0828,63000.0
2014-02-10 10:50:00,60.32,60.44,60.29,60.42,17100.0,54.1097,54.2173,54.0828,54.1994,17100.0
2014-02-10 11:00:00,60.41,60.5,60.34,60.45,36000.0,54.1904,54.2712,54.1276,54.2263,36000.0
2014-02-10 11:10:00,60.46,60.49,60.4,60.49,10500.0,54.2353,54.2622,54.1815,54.2622,10500.0
2014-02-10 11:20:00,60.52,60.63,60.47,60.63,18600.0,54.2891,54.3878,54.2442,54.3878,18600.0
2014-02-10 11:30:00,60.64,60.7,60.59,60.65,14700.0,54.3967,54.4506,54.3519,54.4057,14700.0
2014-02-10 11:40:00,60.68,60.75,60.68,60.75,8700.0,54.4326,54.4954,54.4326,54.4954,8700.0
2014-02-10 11:50:00,60.81,60.87,60.78,60.86,18900.0,54.5492,54.6031,54.5223,54.5941,18900.0
2014-02-10 12:00:00,60.84,60.84,60.67,60.76,16200.0,54.5762,54.5762,54.4237,54.5044,16200.0
2014-02-10 12:10:00,60.78,60.81,60.74,60.76,28500.0,54.5223,54.5492,54.4865,54.5044,28500.0
2014-02-10 12:20:00,60.73,60.74,60.64,60.64,22800.0,54.4775,54.4865,54.3967,54.3967,22800.0
2014-02-10 12:30:00,60.66,60.71,60.63,60.63,8100.0,54.4147,54.4595,54.3878,54.3878,8100.0
2014-02-10 12:40:00,60.65,60.73,60.63,60.69,14400.0,54.4057,54.4775,54.3878,54.4416,14400.0
2014-02-10 12:50:00,60.68,60.7,60.63,60.68,10800.0,54.4326,54.4506,54.3878,54.4326,10800.0
2014-02-10 13:00:00,60.67,60.68,60.55,60.57,12300.0,54.4237,54.4326,54.316,54.334,12300.0
2014-02-10 13:10:00,60.57,60.58,60.51,60.51,12900.0,54.334,54.3429,54.2801,54.2801,12900.0
2014-02-10 13:20:00,60.53,60.59,60.51,60.54,15300.0,54.2981,54.3519,54.2801,54.307,15300.0
2014-02-10 13:30:00,60.56,60.57,60.5,60.54,11700.0,54.325,54.334,54.2712,54.307,11700.0
2014-02-10 13:40:00,60.54,60.54,60.4,60.43,49500.0,54.307,54.307,54.1815,54.2084,49500.0
2014-02-10 13:50:00,60.45,60.53,60.41,60.52,8700.0,54.2263,54.2981,54.1904,54.2891,8700.0
2014-02-10 14:00:00,60.51,60.59,60.48,60.59,17400.0,54.2801,54.3519,54.2532,54.3519,17400.0
2014-02-10 14:10:00,60.59,60.73,60.56,60.71,10500.0,54.3519,54.4775,54.325,54.4595,10500.0
2014-02-10 14:20:00,60.7,60.74,60.63,60.64,15300.0,54.4506,54.4865,54.3878,54.3967,15300.0
2014-02-10 14:30:00,60.62,60.71,60.55,60.69,21900.0,54.3788,54.4595,54.316,54.4416,21900.0
2014-02-10 14:40:00,60.69,60.71,60.62,60.67,30600.0,54.4416,54.4595,54.3788,54.4237,30600.0
2014-02-10 14:50:00,60.67,60.7,60.65,60.67,20400.0,54.4237,54.4506,54.4057,54.4237,20400.0
2014-02-10 15:00:00,60.68,60.68,60.58,60.61,22500.0,54.4326,54.4326,54.3429,54.3698,22500.0
2014-02-10 15:10:00,60.62,60.63,60.56,60.63,31500.0,54.3788,54.3878,54.325,54.3878,31500.0
2014-02-10 15:20:00,60.63,60.68,60.57,60.59,45600.0,54.3878,54.4326,54.334,54.3519,45600.0
2014-02-10 15:30:00,60.6,60.74,60.58,60.71,74400.0,54.3609,54.4865,54.3429,54.4595,74400.0
2014-02-10 15:40:00,60.72,60.78,60.68,60.73,77100.0,54.4685,54.5223,54.4326,54.4775,77100.0
2014-02-10 15:50:00,60.74,60.81,60.72,60.78,130500.0,54.4865,54.5492,54.4685,54.5223,130500.0
2014-02-11 09:30:00,61.04,61.13,60.6,61.05,47400.0,54.7556,54.8363,54.3609,54.7645,47400.0
2014-02-11 09:40:00,60.93,61.38,60.86,61.27,42900.0,54.6569,55.0606,54.5941,54.9619,42900.0
2014-02-11 09:50:00,61.23,61.23,60.84,60.87,41100.0,54.926,54.926,54.5762,54.6031,41100.0
2014-02-11 10:00:00,60.82,60.96,60.7,60.84,38700.0,54.5582,54.6838,54.4506,54.5762,38700.0
2014-02-11 10:10:00,60.77,60.92,60.77,60.83,26700.0,54.5134,54.6479,54.5134,54.5672,26700.0
2014-02-11 10:20:00,60.8,61.07,60.8,60.97,39600.0,54.5403,54.7825,54.5403,54.6928,39600.0
2014-02-11 10:30:00,60.91,60.94,60.85,60.94,29400.0,54.6389,54.6659,54.5851,54.6659,29400.0
2014-02-11 10:40:00,60.94,60.94,60.83,60.86,42900.0,54.6659,54.6659,54.5672,54.5941,42900.0
2014-02-11 10:50:00,60.88,61.03,60.87,61.0,70800.0,54.612,54.7466,54.6031,54.7197,70800.0
2014-02-11 11:00:00,61.02,61.1,60.92,61.0,45000.0,54.7376,54.8094,54.6479,54.7197,45000.0
2014-02-11 11:10:00,61.03,61.13,60.97,61.13,27300.0,54.7466,54.8363,54.6928,54.8363,27300.0
2014-02-11 11:20:00,61.16,61.27,61.14,61.25,24900.0,54.8632,54.9619,54.8453,54.9439,24900.0
2014-02-11 11:30:00,61.28,61.28,61.11,61.12,174900.0,54.9709,54.9709,54.8184,54.8273,174900.0
2014-02-11 11:40:00,61.15,61.28,61.11,61.2,23700.0,54.8542,54.9709,54.8184,54.8991,23700.0
2014-02-11 11:50:00,61.21,61.31,61.17,61.28,18300.0,54.9081,54.9978,54.8722,54.9709,18300.0
2014-02-11 12:00:00,61.29,61.35,61.23,61.25,29700.0,54.9798,55.0336,54.926,54.9439,29700.0
2014-02-11 12:10:00,61.26,61.31,61.19,61.3,54300.0,54.9529,54.9978,54.8901,54.9888,54300.0
2014-02-11 12:20:00,61.3,61.31,61.23,61.3,27000.0,54.9888,54.9978,54.926,54.9888,27000.0
2014-02-11 12:30:00,61.32,61.32,61.22,61.28,51000.0,55.0067,55.0067,54.917,54.9709,51000.0
2014-02-11 12:40:00,61.31,61.32,61.26,61.26,12900.0,54.9978,55.0067,54.9529,54.9529,12900.0
2014-02-11 12:50:00,61.23,61.23,61.14,61.19,22500.0,54.926,54.926,54.8453,54.8901,22500.0
2014-02-11 13:00:00,61.21,61.31,61.2,61.23,25500.0,54.9081,54.9978,54.8991,54.926,25500.0
2014-02-11 13:10:00,61.27,61.33,61.26,61.32,25500.0,54.9619,55.0157,54.9529,55.0067,25500.0
2014-02-11 13:20:00,61.31,61.34,61.23,61.27,31200.0,54.9978,55.0247,54.926,54.9619,31200.0
2014-02-11 13:30:00,61.27,61.32,61.2,61.21,17400.0,54.9619,55.0067,54.8991,54.9081,17400.0
2014-02-11 13:40:00,61.21,61.27,61.2,61.2,25200.0,54.9081,54.9619,54.8991,54.8991,25200.0
2014-02-11 13:50:00,61.2,61.21,61.16,61.16,16200.0,54.8991,54.9081,54.8632,54.8632,16200.0
2014-02-11 14:00:00,61.14,61.14,61.06,61.07,38100.0,54.8453,54.8453,54.7735,54.7825,38100.0
2014-02-11 14:10:00,61.09,61.13,61.07,61.07,20400.0,54.8004,54.8363,54.7825,54.7825,20400.0
2014-02-11 14:20:00,61.06,61.12,61.05,61.07,24900.0,54.7735,54.8273,54.7645,54.7825,24900.0
2014-02-11 14:30:00,61.08,61.14,61.08,61.12,12000.0,54.7914,54.8453,54.7914,54.8273,12000.0
2014-02-11 14:40:00,61.12,61.24,61.12,61.21,22200.0,54.8273,54.935,54.8273,54.9081,22200.0
2014-02-11 14:50:00,61.2,61.23,61.15,61.22,21300.0,54.8991,54.926,54.8542,54.917,21300.0
2014-02-11 15:00:00,61.22,61.28,61.19,61.28,33300.0,54.917,54.9709,54.8901,54.9709,33300.0
2014-02-11 15:10:00,61.29,61.33,61.24,61.32,32700.0,54.9798,55.0157,54.935,55.0067,32700.0
2014-02-11 15:20:00,61.32,61.32,61.18,61.18,28500.0,55.0067,55.0067,54.8812,54.8812,28500.0
2014-02-11 15:30:00,61.18,61.22,61.16,61.16,42900.0,54.8812,54.917,54.8632,54.8632,42900.0
2014-02-11 15:40:00,61.17,61.18,61.05,61.09,97200.0,54.8722,54.8812,54.7645,54.8004,97200.0
2014-02-11 15:50:00,61.1,61.17,61.1,61.14,126900.0,54.8094,54.8722,54.8094,54.8453,126900.0
2014-02-12 09:30:00,61.51,61.7,61.4,61.59,62700.0,55.1772,55.3476,55.0785,55.2489,62700.0
2014-02-12 09:40:00,61.65,61.81,61.51,61.81,31200.0,55.3028,55.4463,55.1772,55.4463,31200.0
2014-02-12 09:50:00,61.75,62.08,61.74,61.92,57000.0,55.3925,55.6885,55.3835,55.545,57000.0
2014-02-12 10:00:00,61.89,61.91,61.75,61.91,24000.0,55.5181,55.536,55.3925,55.536,24000.0
2014-02-12 10:10:00,61.91,61.91,61.75,61.75,28200.0,55.536,55.536,55.3925,55.3925,28200.0
2014-02-12 10:20:00,61.75,61.95,61.7,61.87,104100.0,55.3925,55.5719,55.3476,55.5001,104100.0
2014-02-12 10:30:00,61.87,61.93,61.77,61.89,44100.0,55.5001,55.5539,55.4104,55.5181,44100.0
2014-02-12 10:40:00,61.86,62.01,61.76,62.01,87900.0,55.4911,55.6257,55.4014,55.6257,87900.0
2014-02-12 10:50:00,62.02,62.05,61.92,62.01,53700.0,55.6347,55.6616,55.545,55.6257,53700.0
2014-02-12 11:00:00,62.03,62.25,62.03,62.25,127200.0,55.6436,55.841,55.6436,55.841,127200.0
2014-02-12 11:10:00,62.25,62.32,62.21,62.28,52200.0,55.841,55.9038,55.8051,55.8679,52200.0
2014-02-12 11:20:00,62.24,62.27,62.07,62.15,86700.0,55.832,55.8589,55.6795,55.7513,86700.0
2014-02-12 11:30:00,62.15,62.27,62.14,62.18,78600.0,55.7513,55.8589,55.7423,55.7782,78600.0
2014-02-12 11:40:00,62.2,62.24,62.16,62.2,39000.0,55.7961,55.832,55.7603,55.7961,39000.0
2014-02-12 11:50:00,62.19,62.26,62.13,62.25,66900.0,55.7872,55.85,55.7333,55.841,66900.0
2014-02-12 12:00:00,62.25,62.36,62.22,62.33,54300.0,55.841,55.9397,55.8141,55.9128,54300.0
2014-02-12 12:10:00,62.3,62.49,62.28,62.49,64500.0,55.8858,56.0563,55.8679,56.0563,64500.0
2014-02-12 12:20:00,62.49,62.66,62.45,62.55,243000.0,56.0563,56.2088,56.0204,56.1101,243000.0
2014-02-12 12:30:00,62.56,62.56,62.39,62.39,31800.0,56.1191,56.1191,55.9666,55.9666,31800.0
2014-02-12 12:40:00,62.32,62.35,62.27,62.27,14400.0,55.9038,55.9307,55.8589,55.8589,14400.0
2014-02-12 12:50:00,62.25,62.43,62.25,62.35,59400.0,55.841,56.0025,55.841,55.9307,59400.0
2014-02-12 13:00:00,62.38,62.42,62.26,62.28,43500.0,55.9576,55.9935,55.85,55.8679,43500.0
2014-02-12 13:10:00,62.25,62.39,62.22,62.39,21300.0,55.841,55.9666,55.8141,55.9666,21300.0
2014-02-12 13:20:00,62.39,62.53,62.37,62.5,62400.0,55.9666,56.0922,55.9486,56.0652,62400.0
2014-02-12 13:30:00,62.47,62.53,62.43,62.5,109200.0,56.0383,56.0922,56.0025,56.0652,109200.0
2014-02-12 13:40:00,62.51,62.57,62.45,62.57,39300.0,56.0742,56.128,56.0204,56.128,39300.0
2014-02-12 13:50:00,62.58,62.79,62.5,62.79,197100.0,56.137,56.3254,56.0652,56.3254,197100.0
2014-02-12 14:00:00,62.8,62.81,62.55,62.61,85800.0,56.3344,56.3433,56.1101,56.1639,85800.0
2014-02-12 14:10:00,62.61,62.65,62.5,62.6,73200.0,56.1639,56.1998,56.0652,56.155,73200.0
2014-02-12 14:20:00,62.61,62.61,62.41,62.41,33600.0,56.1639,56.1639,55.9845,55.9845,33600.0
2014-02-12 14:30:00,62.38,62.47,62.3,62.46,82200.0,55.9576,56.0383,55.8858,56.0294,82200.0
2014-02-12 14:40:00,62.43,62.49,62.42,62.45,105600.0,56.0025,56.0563,55.9935,56.0204,105600.0
2014-02-12 14:50:00,62.44,62.51,62.43,62.48,133800.0,56.0114,56.0742,56.0025,56.0473,133800.0
2014-02-12 15:00:00,62.48,62.5,62.34,62.38,78000.0,56.0473,56.0652,55.9217,55.9576,78000.0
2014-02-12 15:10:00,62.38,62.47,62.35,62.42,77100.0,55.9576,56.0383,55.9307,55.9935,77100.0
2014-02-12 15:20:00,62.43,62.44,62.33,62.39,46200.0,56.0025,56.0114,55.9128,55.9666,46200.0
2014-02-12 15:30:00,62.39,62.44,62.3,62.31,58800.0,55.9666,56.0114,55.8858,55.8948,58800.0
2014-02-12 15:40:00,62.31,62.43,62.31,62.37,68400.0,55.8948,56.0025,55.8948,55.9486,68400.0
2014-02-12 15:50:00,62.37,62.41,62.25,62.27,204000.0,55.9486,55.9845,55.841,55.8589,204000.0
2014-02-13 09:30:00,61.92,62.16,61.68,61.94,49500.0,55.545,55.7603,55.3297,55.5629,49500.0
2014-02-13 09:40:00,61.99,62.1,61.91,62.01,13800.0,55.6078,55.7064,55.536,55.6257,13800.0
2014-02-13 09:50:00,62.04,62.15,61.96,61.96,24300.0,55.6526,55.7513,55.5808,55.5808,24300.0
2014-02-13 10:00:00,61.98,62.07,61.93,62.03,16500.0,55.5988,55.6795,55.5539,55.6436,16500.0
2014-02-13 10:10:00,62.01,62.19,62.01,62.19,44400.0,55.6257,55.7872,55.6257,55.7872,44400.0
2014-02-13 10:20:00,62.19,62.5,62.19,62.34,58800.0,55.7872,56.0652,55.7872,55.9217,58800.0
2014-02-13 10:30:00,62.34,62.49,62.25,62.47,21600.0,55.9217,56.0563,55.841,56.0383,21600.0
2014-02-13 10:40:00,62.44,62.54,62.41,62.5,33300.0,56.0114,56.1011,55.9845,56.0652,33300.0
2014-02-13 10:50:00,62.5,62.65,62.45,62.55,30000.0,56.0652,56.1998,56.0204,56.1101,30000.0
2014-02-13 11:00:00,62.57,62.79,62.57,62.72,142500.0,56.128,56.3254,56.128,56.2626,142500.0
2014-02-13 11:10:00,62.77,62.77,62.67,62.73,55500.0,56.3075,56.3075,56.2177,56.2716,55500.0
2014-02-13 11:20:00,62.73,62.82,62.69,62.76,183600.0,56.2716,56.3523,56.2357,56.2985,183600.0
2014-02-13 11:30:00,62.78,62.86,62.73,62.83,58200.0,56.3164,56.3882,56.2716,56.3613,58200.0
2014-02-13 11:40:00,62.83,62.94,62.74,62.91,134400.0,56.3613,56.4599,56.2805,56.433,134400.0
2014-02-13 11:50:00,62.91,63.05,62.91,63.0,39600.0,56.433,56.5586,56.433,56.5138,39600.0
2014-02-13 12:00:00,62.98,63.05,62.9,62.93,64500.0,56.4958,56.5586,56.4241,56.451,64500.0
2014-02-13 12:10:00,62.91,63.02,62.87,62.93,77700.0,56.433,56.5317,56.3972,56.451,77700.0
2014-02-13 12:20:00,62.95,63.13,62.95,63.13,56400.0,56.4689,56.6304,56.4689,56.6304,56400.0
2014-02-13 12:30:00,63.13,63.14,63.04,63.13,23100.0,56.6304,56.6394,56.5497,56.6304,23100.0
2014-02-13 12:40:00,63.12,63.25,63.1,63.25,83400.0,56.6214,56.738,56.6035,56.738,83400.0
2014-02-13 12:50:00,63.23,63.35,63.22,63.34,174300.0,56.7201,56.8277,56.7111,56.8188,174300.0
2014-02-13 13:00:00,63.36,63.41,63.31,63.37,41400.0,56.8367,56.8816,56.7919,56.8457,41400.0
2014-02-13 13:10:00,63.37,63.45,63.34,63.45,50100.0,56.8457,56.9174,56.8188,56.9174,50100.0
2014-02-13 13:20:00,63.41,63.44,63.37,63.44,86100.0,56.8816,56.9085,56.8457,56.9085,86100.0
2014-02-13 13:30:00,63.45,63.46,63.35,63.39,25200.0,56.9174,56.9264,56.8277,56.8636,25200.0
2014-02-13 13:40:00,63.38,63.47,63.32,63.32,40200.0,56.8546,56.9354,56.8008,56.8008,40200.0
2014-02-13 13:50:00,63.31,63.32,63.16,63.19,42000.0,56.7919,56.8008,56.6573,56.6842,42000.0
2014-02-13 14:00:00,63.19,63.25,63.17,63.17,30900.0,56.6842,56.738,56.6663,56.6663,30900.0
2014-02-13 14:10:00,63.2,63.26,63.2,63.25,30300.0,56.6932,56.747,56.6932,56.738,30300.0
2014-02-13 14:20:00,63.25,63.3,63.25,63.28,36000.0,56.738,56.7829,56.738,56.7649,36000.0
2014-02-13 14:30:00,63.27,63.31,63.25,63.31,32700.0,56.756,56.7919,56.738,56.7919,32700.0
2014-02-13 14:40:00,63.32,63.34,63.28,63.29,89700.0,56.8008,56.8188,56.7649,56.7739,89700.0
2014-02-13 14:50:00,63.31,63.52,63.31,63.5,263100.0,56.7919,56.9802,56.7919,56.9623,263100.0
2014-02-13 15:00:00,63.48,63.48,63.3,63.32,49800.0,56.9444,56.9444,56.7829,56.8008,49800.0
2014-02-13 15:10:00,63.3,63.4,63.3,63.4,59400.0,56.7829,56.8726,56.7829,56.8726,59400.0
2014-02-13 15:20:00,63.39,63.4,63.33,63.37,72600.0,56.8636,56.8726,56.8098,56.8457,72600.0
2014-02-13 15:30:00,63.39,63.43,63.33,63.33,80700.0,56.8636,56.8995,56.8098,56.8098,80700.0
2014-02-13 15:40:00,63.33,63.42,63.3,63.42,87900.0,56.8098,56.8905,56.7829,56.8905,87900.0
2014-02-13 15:50:00,63.42,63.48,63.38,63.47,184500.0,56.8905,56.9444,56.8546,56.9354,184500.0
2014-02-14 09:30:00,63.26,63.53,63.23,63.48,33300.0,56.747,56.9892,56.7201,56.9444,33300.0
2014-02-14 09:40:00,63.4,63.45,63.02,63.18,33000.0,56.8726,56.9174,56.5317,56.6752,33000.0
2014-02-14 09:50:00,63.13,63.49,63.04,63.33,98400.0,56.6304,56.9533,56.5497,56.8098,98400.0
2014-02-14 10:00:00,63.33,63.41,63.27,63.34,38400.0,56.8098,56.8816,56.756,56.8188,38400.0
2014-02-14 10:10:00,63.37,63.48,63.34,63.44,27000.0,56.8457,56.9444,56.8188,56.9085,27000.0
2014-02-14 10:20:00,63.38,63.43,63.35,63.38,52500.0,56.8546,56.8995,56.8277,56.8546,52500.0
2014-02-14 10:30:00,63.38,63.57,63.38,63.48,43800.0,56.8546,57.0251,56.8546,56.9444,43800.0
2014-02-14 10:40:00,63.48,63.53,63.42,63.52,19500.0,56.9444,56.9892,56.8905,56.9802,19500.0
2014-02-14 10:50:00,63.49,63.6,63.44,63.56,42300.0,56.9533,57.052,56.9085,57.0161,42300.0
2014-02-14 11:00:00,63.5,63.58,63.48,63.58,67200.0,56.9623,57.0341,56.9444,57.0341,67200.0
2014-02-14 11:10:00,63.56,63.73,63.55,63.7,30000.0,57.0161,57.1686,57.0071,57.1417,30000.0
2014-02-14 11:20:00,63.71,63.83,63.66,63.81,33900.0,57.1507,57.2583,57.1058,57.2404,33900.0
2014-02-14 11:30:00,63.83,63.91,63.83,63.86,19800.0,57.2583,57.3301,57.2583,57.2852,19800.0
2014-02-14 11:40:00,63.87,63.87,63.77,63.79,11100.0,57.2942,57.2942,57.2045,57.2224,11100.0
2014-02-14 11:50:00,63.74,63.79,63.62,63.68,31200.0,57.1776,57.2224,57.0699,57.1238,31200.0
2014-02-14 12:00:00,63.69,63.71,63.64,63.69,66000.0,57.1327,57.1507,57.0879,57.1327,66000.0
2014-02-14 12:10:00,63.69,63.73,63.63,63.65,27300.0,57.1327,57.1686,57.0789,57.0968,27300.0
2014-02-14 12:20:00,63.66,63.74,63.66,63.72,85200.0,57.1058,57.1776,57.1058,57.1596,85200.0
2014-02-14 12:30:00,63.72,63.74,63.68,63.68,20100.0,57.1596,57.1776,57.1238,57.1238,20100.0
2014-02-14 12:40:00,63.71,63.77,63.67,63.76,26700.0,57.1507,57.2045,57.1148,57.1955,26700.0
2014-02-14 12:50:00,63.73,63.82,63.71,63.76,53100.0,57.1686,57.2493,57.1507,57.1955,53100.0
2014-02-14 13:00:00,63.77,63.81,63.72,63.72,33300.0,57.2045,57.2404,57.1596,57.1596,33300.0
2014-02-14 13:10:00,63.72,63.79,63.72,63.76,25200.0,57.1596,57.2224,57.1596,57.1955,25200.0
2014-02-14 13:20:00,63.75,63.78,63.72,63.76,26400.0,57.1866,57.2135,57.1596,57.1955,26400.0
2014-02-14 13:30:00,63.76,63.76,63.69,63.73,21300.0,57.1955,57.1955,57.1327,57.1686,21300.0
2014-02-14 13:40:00,63.73,63.76,63.68,63.71,43200.0,57.1686,57.1955,57.1238,57.1507,43200.0
2014-02-14 13:50:00,63.71,63.75,63.68,63.71,35100.0,57.1507,57.1866,57.1238,57.1507,35100.0
2014-02-14 14:00:00,63.71,63.73,63.66,63.67,37500.0,57.1507,57.1686,57.1058,57.1148,37500.0
2014-02-14 14:10:00,63.67,63.79,63.67,63.79,41700.0,57.1148,57.2224,57.1148,57.2224,41700.0
2014-02-14 14:20:00,63.77,63.88,63.75,63.87,57300.0,57.2045,57.3032,57.1866,57.2942,57300.0
2014-02-14 14:30:00,63.87,63.93,63.83,63.91,68400.0,57.2942,57.348,57.2583,57.3301,68400.0
2014-02-14 14:40:00,63.93,63.98,63.86,63.91,87000.0,57.348,57.3929,57.2852,57.3301,87000.0
2014-02-14 14:50:00,63.92,63.97,63.9,63.91,51000.0,57.3391,57.3839,57.3211,57.3301,51000.0
2014-02-14 15:00:00,63.9,63.9,63.78,63.8,33000.0,57.3211,57.3211,57.2135,57.2314,33000.0
2014-02-14 15:10:00,63.8,63.8,63.65,63.71,30300.0,57.2314,57.2314,57.0968,57.1507,30300.0
2014-02-14 15:20:00,63.71,63.71,63.66,63.69,48900.0,57.1507,57.1507,57.1058,57.1327,48900.0
2014-02-14 15:30:00,63.69,63.69,63.62,63.63,58500.0,57.1327,57.1327,57.0699,57.0789,58500.0
2014-02-14 15:40:00,63.63,63.88,63.63,63.81,129000.0,57.0789,57.3032,57.0789,57.2404,129000.0
2014-02-14 15:50:00,63.8,63.81,63.72,63.72,116400.0,57.2314,57.2404,57.1596,57.1596,116400.0
2014-02-18 09:30:00,63.67,64.08,63.62,64.08,52200.0,57.1148,57.4826,57.0699,57.4826,52200.0
2014-02-18 09:40:00,63.92,64.03,63.81,63.94,19200.0,57.3391,57.4377,57.2404,57.357,19200.0
2014-02-18 09:50:00,63.94,63.96,63.69,63.85,40200.0,57.357,57.3749,57.1327,57.2763,40200.0
2014-02-18 10:00:00,63.74,63.83,63.61,63.75,50100.0,57.1776,57.2583,57.061,57.1866,50100.0
2014-02-18 10:10:00,63.74,63.82,63.72,63.74,27600.0,57.1776,57.2493,57.1596,57.1776,27600.0
2014-02-18 10:20:00,63.73,63.87,63.73,63.87,71100.0,57.1686,57.2942,57.1686,57.2942,71100.0
2014-02-18 10:30:00,63.87,63.93,63.84,63.9,48300.0,57.2942,57.348,57.2673,57.3211,48300.0
2014-02-18 10:40:00,63.92,63.95,63.82,63.84,26700.0,57.3391,57.366,57.2493,57.2673,26700.0
2014-02-18 10:50:00,63.85,63.91,63.77,63.88,33900.0,57.2763,57.3301,57.2045,57.3032,33900.0
2014-02-18 11:00:00,63.85,63.89,63.73,63.74,43200.0,57.2763,57.3121,57.1686,57.1776,43200.0
2014-02-18 11:10:00,63.76,63.96,63.76,63.94,41400.0,57.1955,57.3749,57.1955,57.357,41400.0
2014-02-18 11:20:00,63.94,64.02,63.85,64.01,20100.0,57.357,57.4288,57.2763,57.4198,20100.0
2014-02-18 11:30:00,64.05,64.06,63.93,64.0,31200.0,57.4557,57.4646,57.348,57.4108,31200.0
2014-02-18 11:40:00,64.0,64.0,63.91,63.92,16500.0,57.4108,57.4108,57.3301,57.3391,16500.0
2014-02-18 11:50:00,63.87,63.93,63.81,63.81,33300.0,57.2942,57.348,57.2404,57.2404,33300.0
2014-02-18 12:00:00,63.85,63.88,63.77,63.85,28500.0,57.2763,57.3032,57.2045,57.2763,28500.0
2014-02-18 12:10:00,63.86,63.9,63.82,63.82,32400.0,57.2852,57.3211,57.2493,57.2493,32400.0
2014-02-18 12:20:00,63.83,63.9,63.81,63.86,16200.0,57.2583,57.3211,57.2404,57.2852,16200.0
2014-02-18 12:30:00,63.89,63.91,63.83,63.85,51900.0,57.3121,57.3301,57.2583,57.2763,51900.0
2014-02-18 12:40:00,63.83,63.88,63.82,63.86,15600.0,57.2583,57.3032,57.2493,57.2852,15600.0
2014-02-18 12:50:00,63.84,63.88,63.82,63.85,24900.0,57.2673,57.3032,57.2493,57.2763,24900.0
2014-02-18 13:00:00,63.87,63.88,63.83,63.84,50100.0,57.2942,57.3032,57.2583,57.2673,50100.0
2014-02-18 13:10:00,63.85,63.88,63.83,63.85,21900.0,57.2763,57.3032,57.2583,57.2763,21900.0
2014-02-18 13:20:00,63.85,63.86,63.82,63.85,15000.0,57.2763,57.2852,57.2493,57.2763,15000.0
2014-02-18 13:30:00,63.84,63.91,63.8,63.86,27000.0,57.2673,57.3301,57.2314,57.2852,27000.0
2014-02-18 13:40:00,63.86,63.88,63.82,63.86,43200.0,57.2852,57.3032,57.2493,57.2852,43200.0
2014-02-18 13:50:00,63.86,63.9,63.82,63.88,24300.0,57.2852,57.3211,57.2493,57.3032,24300.0
2014-02-18 14:00:00,63.86,63.89,63.8,63.82,44700.0,57.2852,57.3121,57.2314,57.2493,44700.0
2014-02-18 14:10:00,63.82,63.85,63.81,63.83,28200.0,57.2493,57.2763,57.2404,57.2583,28200.0
2014-02-18 14:20:00,63.83,63.86,63.68,63.77,139800.0,57.2583,57.2852,57.1238,57.2045,139800.0
2014-02-18 14:30:00,63.74,63.87,63.73,63.87,51300.0,57.1776,57.2942,57.1686,57.2942,51300.0
2014-02-18 14:40:00,63.87,63.93,63.8,63.92,69000.0,57.2942,57.348,57.2314,57.3391,69000.0
2014-02-18 14:50:00,63.92,63.96,63.9,63.95,24000.0,57.3391,57.3749,57.3211,57.366,24000.0
2014-02-18 15:00:00,63.95,63.95,63.89,63.93,71700.0,57.366,57.366,57.3121,57.348,71700.0
2014-02-18 15:10:00,63.93,63.93,63.89,63.9,35700.0,57.348,57.348,57.3121,57.3211,35700.0
2014-02-18 15:20:00,63.91,63.92,63.87,63.88,50100.0,57.3301,57.3391,57.2942,57.3032,50100.0
2014-02-18 15:30:00,63.88,63.91,63.88,63.91,57000.0,57.3032,57.3301,57.3032,57.3301,57000.0
2014-02-18 15:40:00,63.9,63.91,63.86,63.9,123600.0,57.3211,57.3301,57.2852,57.3211,123600.0
2014-02-18 15:50:00,63.91,63.91,63.79,63.82,147600.0,57.3301,57.3301,57.2224,57.2493,147600.0
2014-02-19 09:30:00,63.67,63.91,63.59,63.84,52500.0,57.1148,57.3301,57.043,57.2673,52500.0
2014-02-19 09:40:00,63.84,63.85,63.69,63.85,60000.0,57.2673,57.2763,57.1327,57.2763,60000.0
2014-02-19 09:50:00,63.83,64.03,63.81,64.03,30000.0,57.2583,57.4377,57.2404,57.4377,30000.0
2014-02-19 10:00:00,64.05,64.05,63.92,64.02,26400.0,57.4557,57.4557,57.3391,57.4288,26400.0
2014-02-19 10:10:00,64.08,64.21,64.05,64.18,41400.0,57.4826,57.5992,57.4557,57.5723,41400.0
2014-02-19 10:20:00,64.16,64.21,64.08,64.18,52500.0,57.5543,57.5992,57.4826,57.5723,52500.0
2014-02-19 10:30:00,64.18,64.31,64.17,64.3,46500.0,57.5723,57.6889,57.5633,57.6799,46500.0
2014-02-19 10:40:00,64.27,64.53,64.27,64.52,87000.0,57.653,57.8862,57.653,57.8773,87000.0
2014-02-19 10:50:00,64.52,64.77,64.52,64.74,90300.0,57.8773,58.1015,57.8773,58.0746,90300.0
2014-02-19 11:00:00,64.72,64.78,64.67,64.67,45600.0,58.0567,58.1105,58.0118,58.0118,45600.0
2014-02-19 11:10:00,64.67,64.7,64.59,64.62,77100.0,58.0118,58.0387,57.9401,57.967,77100.0
2014-02-19 11:20:00,64.64,64.74,64.6,64.71,33000.0,57.9849,58.0746,57.949,58.0477,33000.0
2014-02-19 11:30:00,64.71,64.92,64.69,64.86,73500.0,58.0477,58.2361,58.0298,58.1823,73500.0
2014-02-19 11:40:00,64.84,64.87,64.8,64.81,45600.0,58.1643,58.1912,58.1284,58.1374,45600.0
2014-02-19 11:50:00,64.81,64.82,64.54,64.54,69600.0,58.1374,58.1464,57.8952,57.8952,69600.0
2014-02-19 12:00:00,64.54,64.54,64.35,64.35,59100.0,57.8952,57.8952,57.7248,57.7248,59100.0
2014-02-19 12:10:00,64.34,64.4,64.23,64.26,31500.0,57.7158,57.7696,57.6171,57.644,31500.0
2014-02-19 12:20:00,64.23,64.23,64.1,64.15,27300.0,57.6171,57.6171,57.5005,57.5454,27300.0
2014-02-19 12:30:00,64.15,64.2,64.06,64.19,93300.0,57.5454,57.5902,57.4646,57.5813,93300.0
2014-02-19 12:40:00,64.17,64.22,64.15,64.21,29100.0,57.5633,57.6082,57.5454,57.5992,29100.0
2014-02-19 12:50:00,64.21,64.39,64.21,64.37,36000.0,57.5992,57.7607,57.5992,57.7427,36000.0
2014-02-19 13:00:00,64.36,64.47,64.33,64.46,33000.0,57.7338,57.8324,57.7068,57.8235,33000.0
2014-02-19 13:10:00,64.47,64.55,64.45,64.54,19200.0,57.8324,57.9042,57.8145,57.8952,19200.0
2014-02-19 13:20:00,64.51,64.59,64.5,64.52,32400.0,57.8683,57.9401,57.8593,57.8773,32400.0
2014-02-19 13:30:00,64.54,64.57,64.5,64.54,57000.0,57.8952,57.9221,57.8593,57.8952,57000.0
2014-02-19 13:40:00,64.51,64.57,64.49,64.56,217200.0,57.8683,57.9221,57.8504,57.9132,217200.0
2014-02-19 13:50:00,64.59,64.66,64.47,64.47,29100.0,57.9401,58.0029,57.8324,57.8324,29100.0
2014-02-19 14:00:00,64.42,64.57,64.36,64.52,31800.0,57.7876,57.9221,57.7338,57.8773,31800.0
2014-02-19 14:10:00,64.52,64.65,64.48,64.55,108000.0,57.8773,57.9939,57.8414,57.9042,108000.0
2014-02-19 14:20:00,64.51,64.56,64.41,64.51,117300.0,57.8683,57.9132,57.7786,57.8683,117300.0
2014-02-19 14:30:00,64.5,64.5,64.41,64.42,49200.0,57.8593,57.8593,57.7786,57.7876,49200.0
2014-02-19 14:40:00,64.44,64.48,64.38,64.42,17700.0,57.8055,57.8414,57.7517,57.7876,17700.0
2014-02-19 14:50:00,64.38,64.45,64.33,64.45,48000.0,57.7517,57.8145,57.7068,57.8145,48000.0
2014-02-19 15:00:00,64.47,64.5,64.4,64.44,33600.0,57.8324,57.8593,57.7696,57.8055,33600.0
2014-02-19 15:10:00,64.45,64.48,64.22,64.22,63900.0,57.8145,57.8414,57.6082,57.6082,63900.0
2014-02-19 15:20:00,64.25,64.4,64.21,64.35,102900.0,57.6351,57.7696,57.5992,57.7248,102900.0
2014-02-19 15:30:00,64.36,64.41,64.32,64.4,135900.0,57.7338,57.7786,57.6979,57.7696,135900.0
2014-02-19 15:40:00,64.4,64.45,64.29,64.38,127500.0,57.7696,57.8145,57.671,57.7517,127500.0
2014-02-19 15:50:00,64.36,64.4,64.25,64.36,250500.0,57.7338,57.7696,57.6351,57.7338,250500.0
2014-02-20 09:30:00,64.62,64.62,64.18,64.46,71700.0,57.967,57.967,57.5723,57.8235,71700.0
2014-02-20 09:40:00,64.43,64.44,64.25,64.33,97800.0,57.7965,57.8055,57.6351,57.7068,97800.0
2014-02-20 09:50:00,64.27,64.39,64.27,64.34,86100.0,57.653,57.7607,57.653,57.7158,86100.0
2014-02-20 10:00:00,64.3,64.46,64.2,64.33,65700.0,57.6799,57.8235,57.5902,57.7068,65700.0
2014-02-20 10:10:00,64.41,64.73,64.31,64.73,54000.0,57.7786,58.0657,57.6889,58.0657,54000.0
2014-02-20 10:20:00,64.72,64.97,64.67,64.93,73800.0,58.0567,58.2809,58.0118,58.2451,73800.0
2014-02-20 10:30:00,64.91,64.92,64.62,64.62,41100.0,58.2271,58.2361,57.967,57.967,41100.0
2014-02-20 10:40:00,64.62,64.74,64.57,64.68,87900.0,57.967,58.0746,57.9221,58.0208,87900.0
2014-02-20 10:50:00,64.68,64.76,64.57,64.57,35100.0,58.0208,58.0926,57.9221,57.9221,35100.0
2014-02-20 11:00:00,64.6,64.64,64.48,64.64,26700.0,57.949,57.9849,57.8414,57.9849,26700.0
2014-02-20 11:10:00,64.64,64.66,64.46,64.51,18600.0,57.9849,58.0029,57.8235,57.8683,18600.0
2014-02-20 11:20:00,64.51,64.52,64.31,64.37,17100.0,57.8683,57.8773,57.6889,57.7427,17100.0
2014-02-20 11:30:00,64.38,64.39,64.23,64.32,81000.0,57.7517,57.7607,57.6171,57.6979,81000.0
2014-02-20 11:40:00,64.31,64.34,64.29,64.33,17100.0,57.6889,57.7158,57.671,57.7068,17100.0
2014-02-20 11:50:00,64.33,64.33,64.21,64.27,38700.0,57.7068,57.7068,57.5992,57.653,38700.0
2014-02-20 12:00:00,64.29,64.34,64.22,64.34,70800.0,57.671,57.7158,57.6082,57.7158,70800.0
2014-02-20 12:10:00,64.34,64.42,64.27,64.42,29100.0,57.7158,57.7876,57.653,57.7876,29100.0
2014-02-20 12:20:00,64.43,64.55,64.43,64.53,39900.0,57.7965,57.9042,57.7965,57.8862,39900.0
2014-02-20 12:30:00,64.5,64.59,64.47,64.52,53400.0,57.8593,57.9401,57.8324,57.8773,53400.0
2014-02-20 12:40:00,64.53,64.67,64.52,64.52,18000.0,57.8862,58.0118,57.8773,57.8773,18000.0
2014-02-20 12:50:00,64.5,64.56,64.47,64.48,64500.0,57.8593,57.9132,57.8324,57.8414,64500.0
2014-02-20 13:00:00,64.47,64.67,64.45,64.58,71700.0,57.8324,58.0118,57.8145,57.9311,71700.0
2014-02-20 13:10:00,64.6,64.6,64.5,64.52,94200.0,57.949,57.949,57.8593,57.8773,94200.0
2014-02-20 13:20:00,64.52,64.61,64.49,64.51,70500.0,57.8773,57.958,57.8504,57.8683,70500.0
2014-02-20 13:30:00,64.53,64.72,64.53,64.69,55200.0,57.8862,58.0567,57.8862,58.0298,55200.0
2014-02-20 13:40:00,64.67,64.68,64.58,64.67,31500.0,58.0118,58.0208,57.9311,58.0118,31500.0
2014-02-20 13:50:00,64.65,64.7,64.53,64.53,27900.0,57.9939,58.0387,57.8862,57.8862,27900.0
2014-02-20 14:00:00,64.52,64.52,64.4,64.42,36600.0,57.8773,57.8773,57.7696,57.7876,36600.0
2014-02-20 14:10:00,64.43,64.52,64.4,64.49,43500.0,57.7965,57.8773,57.7696,57.8504,43500.0
2014-02-20 14:20:00,64.48,64.57,64.43,64.47,26400.0,57.8414,57.9221,57.7965,57.8324,26400.0
2014-02-20 14:30:00,64.47,64.52,64.41,64.45,21600.0,57.8324,57.8773,57.7786,57.8145,21600.0
2014-02-20 14:40:00,64.46,64.53,64.46,64.5,30300.0,57.8235,57.8862,57.8235,57.8593,30300.0
2014-02-20 14:50:00,64.49,64.53,64.42,64.53,28800.0,57.8504,57.8862,57.7876,57.8862,28800.0
2014-02-20 15:00:00,64.52,64.58,64.51,64.52,30000.0,57.8773,57.9311,57.8683,57.8773,30000.0
2014-02-20 15:10:00,64.53,64.55,64.48,64.51,41100.0,57.8862,57.9042,57.8414,57.8683,41100.0
2014-02-20 15:20:00,64.51,64.52,64.4,64.42,38700.0,57.8683,57.8773,57.7696,57.7876,38700.0
2014-02-20 15:30:00,64.44,64.48,64.35,64.37,63300.0,57.8055,57.8414,57.7248,57.7427,63300.0
2014-02-20 15:40:00,64.37,64.48,64.35,64.47,84900.0,57.7427,57.8414,57.7248,57.8324,84900.0
2014-02-20 15:50:00,64.47,64.49,64.41,64.47,147300.0,57.8324,57.8504,57.7786,57.8324,147300.0
2014-02-21 09:30:00,64.36,64.66,64.16,64.3,138000.0,57.7338,58.0029,57.5543,57.6799,138000.0
2014-02-21 09:40:00,64.3,64.57,64.21,64.57,36000.0,57.6799,57.9221,57.5992,57.9221,36000.0
2014-02-21 09:50:00,64.54,64.71,64.54,64.59,27300.0,57.8952,58.0477,57.8952,57.9401,27300.0
2014-02-21 10:00:00,64.64,64.69,64.58,64.66,20400.0,57.9849,58.0298,57.9311,58.0029,20400.0
2014-02-21 10:10:00,64.7,64.7,64.58,64.64,29700.0,58.0387,58.0387,57.9311,57.9849,29700.0
2014-02-21 10:20:00,64.63,64.73,64.56,64.69,134100.0,57.976,58.0657,57.9132,58.0298,134100.0
2014-02-21 10:30:00,64.66,64.72,64.6,64.62,120300.0,58.0029,58.0567,57.949,57.967,120300.0
2014-02-21 10:40:00,64.63,64.78,64.63,64.77,24000.0,57.976,58.1105,57.976,58.1015,24000.0
2014-02-21 10:50:00,64.79,64.83,64.68,64.69,25500.0,58.1195,58.1554,58.0208,58.0298,25500.0
2014-02-21 11:00:00,64.7,64.76,64.69,64.73,24900.0,58.0387,58.0926,58.0298,58.0657,24900.0
2014-02-21 11:10:00,64.72,64.74,64.59,64.62,41100.0,58.0567,58.0746,57.9401,57.967,41100.0
2014-02-21 11:20:00,64.62,64.68,64.57,64.57,49500.0,57.967,58.0208,57.9221,57.9221,49500.0
2014-02-21 11:30:00,64.59,64.77,64.59,64.73,97800.0,57.9401,58.1015,57.9401,58.0657,97800.0
2014-02-21 11:40:00,64.73,64.74,64.61,64.68,32400.0,58.0657,58.0746,57.958,58.0208,32400.0
2014-02-21 11:50:00,64.68,64.71,64.65,64.65,14100.0,58.0208,58.0477,57.9939,57.9939,14100.0
2014-02-21 12:00:00,64.66,64.72,64.66,64.68,23400.0,58.0029,58.0567,58.0029,58.0208,23400.0
2014-02-21 12:10:00,64.69,64.72,64.66,64.7,12600.0,58.0298,58.0567,58.0029,58.0387,12600.0
2014-02-21 12:20:00,64.7,64.75,64.69,64.71,15600.0,58.0387,58.0836,58.0298,58.0477,15600.0
2014-02-21 12:30:00,64.71,64.78,64.71,64.74,13200.0,58.0477,58.1105,58.0477,58.0746,13200.0
2014-02-21 12:40:00,64.74,64.77,64.68,64.76,12600.0,58.0746,58.1015,58.0208,58.0926,12600.0
2014-02-21 12:50:00,64.73,64.81,64.69,64.76,27000.0,58.0657,58.1374,58.0298,58.0926,27000.0
2014-02-21 13:00:00,64.79,64.83,64.75,64.83,28200.0,58.1195,58.1554,58.0836,58.1554,28200.0
2014-02-21 13:10:00,64.83,64.86,64.81,64.84,10500.0,58.1554,58.1823,58.1374,58.1643,10500.0
2014-02-21 13:20:00,64.82,64.86,64.82,64.84,23400.0,58.1464,58.1823,58.1464,58.1643,23400.0
2014-02-21 13:30:00,64.83,64.85,64.76,64.78,28800.0,58.1554,58.1733,58.0926,58.1105,28800.0
2014-02-21 13:40:00,64.76,64.82,64.74,64.81,69900.0,58.0926,58.1464,58.0746,58.1374,69900.0
2014-02-21 13:50:00,64.81,64.82,64.75,64.77,23400.0,58.1374,58.1464,58.0836,58.1015,23400.0
2014-02-21 14:00:00,64.77,64.79,64.77,64.79,30900.0,58.1015,58.1195,58.1015,58.1195,30900.0
2014-02-21 14:10:00,64.79,64.83,64.77,64.81,37500.0,58.1195,58.1554,58.1015,58.1374,37500.0
2014-02-21 14:20:00,64.81,64.88,64.79,64.83,40800.0,58.1374,58.2002,58.1195,58.1554,40800.0
2014-02-21 14:30:00,64.81,64.81,64.75,64.75,27000.0,58.1374,58.1374,58.0836,58.0836,27000.0
2014-02-21 14:40:00,64.74,64.79,64.69,64.73,24000.0,58.0746,58.1195,58.0298,58.0657,24000.0
2014-02-21 14:50:00,64.73,64.75,64.69,64.69,17100.0,58.0657,58.0836,58.0298,58.0298,17100.0
2014-02-21 15:00:00,64.69,64.74,64.67,64.74,26100.0,58.0298,58.0746,58.0118,58.0746,26100.0
2014-02-21 15:10:00,64.73,64.74,64.69,64.72,24600.0,58.0657,58.0746,58.0298,58.0567,24600.0
2014-02-21 15:20:00,64.72,64.75,64.68,64.75,36600.0,58.0567,58.0836,58.0208,58.0836,36600.0
2014-02-21 15:30:00,64.75,64.76,64.66,64.67,55800.0,58.0836,58.0926,58.0029,58.0118,55800.0
2014-02-21 15:40:00,64.67,64.76,64.67,64.71,84000.0,58.0118,58.0926,58.0118,58.0477,84000.0
2014-02-21 15:50:00,64.71,64.74,64.52,64.54,210600.0,58.0477,58.0746,57.8773,57.8952,210600.0
2014-02-24 09:30:00,64.54,64.98,64.54,64.71,51600.0,57.8952,58.2899,57.8952,58.0477,51600.0
2014-02-24 09:40:00,64.79,64.99,64.67,64.98,39300.0,58.1195,58.2989,58.0118,58.2899,39300.0
2014-02-24 09:50:00,64.98,65.2,64.98,65.03,66000.0,58.2899,58.4873,58.2899,58.3348,66000.0
2014-02-24 10:00:00,65.08,65.15,64.95,65.07,32400.0,58.3796,58.4424,58.263,58.3707,32400.0
2014-02-24 10:10:00,65.08,65.14,65.01,65.12,35700.0,58.3796,58.4334,58.3168,58.4155,35700.0
2014-02-24 10:20:00,65.12,65.13,65.0,65.03,37200.0,58.4155,58.4245,58.3079,58.3348,37200.0
2014-02-24 10:30:00,65.04,65.1,65.02,65.09,22500.0,58.3437,58.3976,58.3258,58.3886,22500.0
2014-02-24 10:40:00,65.09,65.19,65.02,65.19,35100.0,58.3886,58.4783,58.3258,58.4783,35100.0
2014-02-24 10:50:00,65.16,65.33,65.15,65.25,169200.0,58.4514,58.6039,58.4424,58.5321,169200.0
2014-02-24 11:00:00,65.25,65.38,65.24,65.38,35400.0,58.5321,58.6487,58.5231,58.6487,35400.0
2014-02-24 11:10:00,65.38,65.51,65.34,65.37,61800.0,58.6487,58.7654,58.6129,58.6398,61800.0
2014-02-24 11:20:00,65.39,65.43,65.32,65.39,52200.0,58.6577,58.6936,58.5949,58.6577,52200.0
2014-02-24 11:30:00,65.42,65.57,65.38,65.57,30600.0,58.6846,58.8192,58.6487,58.8192,30600.0
2014-02-24 11:40:00,65.57,65.75,65.57,65.6,226800.0,58.8192,58.9806,58.8192,58.8461,226800.0
2014-02-24 11:50:00,65.63,65.92,65.57,65.87,118500.0,58.873,59.1331,58.8192,59.0883,118500.0
2014-02-24 12:00:00,65.87,65.96,65.83,65.89,84300.0,59.0883,59.169,59.0524,59.1062,84300.0
2014-02-24 12:10:00,65.9,65.96,65.85,65.9,32700.0,59.1152,59.169,59.0703,59.1152,32700.0
2014-02-24 12:20:00,65.85,65.95,65.84,65.94,53700.0,59.0703,59.1601,59.0614,59.1511,53700.0
2014-02-24 12:30:00,65.95,65.95,65.83,65.85,25200.0,59.1601,59.1601,59.0524,59.0703,25200.0
2014-02-24 12:40:00,65.84,65.84,65.73,65.74,58800.0,59.0614,59.0614,58.9627,58.9717,58800.0
2014-02-24 12:50:00,65.75,65.75,65.56,65.57,39900.0,58.9806,58.9806,58.8102,58.8192,39900.0
2014-02-24 13:00:00,65.57,65.64,65.49,65.64,32400.0,58.8192,58.882,58.7474,58.882,32400.0
2014-02-24 13:10:00,65.64,65.65,65.54,65.58,61500.0,58.882,58.8909,58.7923,58.8281,61500.0
2014-02-24 13:20:00,65.58,65.67,65.53,65.67,54000.0,58.8281,58.9089,58.7833,58.9089,54000.0
2014-02-24 13:30:00,65.64,65.69,65.51,65.51,42900.0,58.882,58.9268,58.7654,58.7654,42900.0
2014-02-24 13:40:00,65.51,65.51,65.27,65.3,82800.0,58.7654,58.7654,58.5501,58.577,82800.0
2014-02-24 13:50:00,65.27,65.31,65.23,65.24,45300.0,58.5501,58.5859,58.5142,58.5231,45300.0
2014-02-24 14:00:00,65.27,65.36,65.24,65.31,42300.0,58.5501,58.6308,58.5231,58.5859,42300.0
2014-02-24 14:10:00,65.32,65.32,65.24,65.29,53700.0,58.5949,58.5949,58.5231,58.568,53700.0
2014-02-24 14:20:00,65.3,65.53,65.28,65.49,73500.0,58.577,58.7833,58.559,58.7474,73500.0
2014-02-24 14:30:00,65.49,65.53,65.25,65.3,51600.0,58.7474,58.7833,58.5321,58.577,51600.0
2014-02-24 14:40:00,65.28,65.33,65.25,65.25,26700.0,58.559,58.6039,58.5321,58.5321,26700.0
2014-02-24 14:50:00,65.26,65.26,65.15,65.17,25200.0,58.5411,58.5411,58.4424,58.4604,25200.0
2014-02-24 15:00:00,65.15,65.17,65.09,65.11,58500.0,58.4424,58.4604,58.3886,58.4065,58500.0
2014-02-24 15:10:00,65.12,65.13,65.01,65.12,47700.0,58.4155,58.4245,58.3168,58.4155,47700.0
2014-02-24 15:20:00,65.13,65.14,64.97,65.0,34500.0,58.4245,58.4334,58.2809,58.3079,34500.0
2014-02-24 15:30:00,65.0,65.05,64.98,65.0,42000.0,58.3079,58.3527,58.2899,58.3079,42000.0
2014-02-24 15:40:00,65.0,65.06,64.91,64.92,90300.0,58.3079,58.3617,58.2271,58.2361,90300.0
2014-02-24 15:50:00,64.94,64.95,64.83,64.83,109800.0,58.254,58.263,58.1554,58.1554,109800.0
2014-02-25 09:30:00,64.79,64.97,64.7,64.95,30300.0,58.1195,58.2809,58.0387,58.263,30300.0
2014-02-25 09:40:00,64.95,64.99,64.64,64.81,48000.0,58.263,58.2989,57.9849,58.1374,48000.0
2014-02-25 09:50:00,64.8,64.81,64.6,64.8,46200.0,58.1284,58.1374,57.949,58.1284,46200.0
2014-02-25 10:00:00,64.8,64.94,64.68,64.94,75600.0,58.1284,58.254,58.0208,58.254,75600.0
2014-02-25 10:10:00,64.94,65.24,64.9,65.24,45300.0,58.254,58.5231,58.2182,58.5231,45300.0
2014-02-25 10:20:00,65.27,65.43,65.19,65.25,32700.0,58.5501,58.6936,58.4783,58.5321,32700.0
2014-02-25 10:30:00,65.25,65.51,65.25,65.51,39900.0,58.5321,58.7654,58.5321,58.7654,39900.0
2014-02-25 10:40:00,65.53,65.53,65.35,65.46,59700.0,58.7833,58.7833,58.6218,58.7205,59700.0
2014-02-25 10:50:00,65.46,65.58,65.38,65.47,50700.0,58.7205,58.8281,58.6487,58.7295,50700.0
2014-02-25 11:00:00,65.49,65.6,65.45,65.6,45600.0,58.7474,58.8461,58.7115,58.8461,45600.0
2014-02-25 11:10:00,65.6,65.81,65.6,65.76,63300.0,58.8461,59.0345,58.8461,58.9896,63300.0
2014-02-25 11:20:00,65.76,65.97,65.76,65.93,87300.0,58.9896,59.178,58.9896,59.1421,87300.0
2014-02-25 11:30:00,65.91,65.97,65.85,65.95,140400.0,59.1242,59.178,59.0703,59.1601,140400.0
2014-02-25 11:40:00,65.91,65.99,65.9,65.94,136200.0,59.1242,59.1959,59.1152,59.1511,136200.0
2014-02-25 11:50:00,65.93,66.04,65.91,66.0,171300.0,59.1421,59.2408,59.1242,59.2049,171300.0
2014-02-25 12:00:00,65.97,66.06,65.96,66.01,53100.0,59.178,59.2587,59.169,59.2139,53100.0
2014-02-25 12:10:00,66.02,66.09,65.97,66.09,50400.0,59.2228,59.2856,59.178,59.2856,50400.0
2014-02-25 12:20:00,66.05,66.2,66.02,66.16,135000.0,59.2498,59.3843,59.2228,59.3484,135000.0
2014-02-25 12:30:00,66.15,66.22,66.13,66.19,53400.0,59.3395,59.4023,59.3215,59.3753,53400.0
2014-02-25 12:40:00,66.18,66.23,66.1,66.18,47100.0,59.3664,59.4112,59.2946,59.3664,47100.0
2014-02-25 12:50:00,66.21,66.21,66.11,66.11,11700.0,59.3933,59.3933,59.3036,59.3036,11700.0
2014-02-25 13:00:00,66.11,66.21,66.1,66.21,37500.0,59.3036,59.3933,59.2946,59.3933,37500.0
2014-02-25 13:10:00,66.17,66.18,66.11,66.12,19500.0,59.3574,59.3664,59.3036,59.3125,19500.0
2014-02-25 13:20:00,66.12,66.13,66.06,66.09,34200.0,59.3125,59.3215,59.2587,59.2856,34200.0
2014-02-25 13:30:00,66.1,66.15,66.06,66.1,33600.0,59.2946,59.3395,59.2587,59.2946,33600.0
2014-02-25 13:40:00,66.03,66.09,65.94,66.01,102600.0,59.2318,59.2856,59.1511,59.2139,102600.0
2014-02-25 13:50:00,66.01,66.05,65.99,66.05,61200.0,59.2139,59.2498,59.1959,59.2498,61200.0
2014-02-25 14:00:00,66.05,66.08,65.98,66.04,76800.0,59.2498,59.2767,59.187,59.2408,76800.0
2014-02-25 14:10:00,66.03,66.06,65.96,66.02,90600.0,59.2318,59.2587,59.169,59.2228,90600.0
2014-02-25 14:20:00,66.02,66.06,66.0,66.06,60000.0,59.2228,59.2587,59.2049,59.2587,60000.0
2014-02-25 14:30:00,66.06,66.08,66.03,66.07,26100.0,59.2587,59.2767,59.2318,59.2677,26100.0
2014-02-25 14:40:00,66.07,66.2,66.07,66.17,75600.0,59.2677,59.3843,59.2677,59.3574,75600.0
2014-02-25 14:50:00,66.18,66.2,66.13,66.17,80700.0,59.3664,59.3843,59.3215,59.3574,80700.0
2014-02-25 15:00:00,66.17,66.17,65.93,65.95,90600.0,59.3574,59.3574,59.1421,59.1601,90600.0
2014-02-25 15:10:00,65.94,65.94,65.81,65.84,53100.0,59.1511,59.1511,59.0345,59.0614,53100.0
2014-02-25 15:20:00,65.83,65.84,65.67,65.71,35700.0,59.0524,59.0614,58.9089,58.9448,35700.0
2014-02-25 15:30:00,65.72,65.82,65.72,65.81,35400.0,58.9537,59.0434,58.9537,59.0345,35400.0
2014-02-25 15:40:00,65.81,65.81,65.65,65.75,51300.0,59.0345,59.0345,58.8909,58.9806,51300.0
2014-02-25 15:50:00,65.75,65.81,65.69,65.77,94800.0,58.9806,59.0345,58.9268,58.9986,94800.0
2014-02-26 09:30:00,65.87,66.17,65.87,66.08,28200.0,59.0883,59.3574,59.0883,59.2767,28200.0
2014-02-26 09:40:00,66.08,66.16,65.83,65.92,28800.0,59.2767,59.3484,59.0524,59.1331,28800.0
2014-02-26 09:50:00,65.92,65.97,65.78,65.97,48900.0,59.1331,59.178,59.0076,59.178,48900.0
2014-02-26 10:00:00,65.99,66.2,65.96,66.1,48600.0,59.1959,59.3843,59.169,59.2946,48600.0
2014-02-26 10:10:00,66.13,66.22,66.08,66.11,14400.0,59.3215,59.4023,59.2767,59.3036,14400.0
2014-02-26 10:20:00,66.17,66.49,66.11,66.46,59700.0,59.3574,59.6445,59.3036,59.6175,59700.0
2014-02-26 10:30:00,66.48,66.6,66.45,66.59,34800.0,59.6355,59.7431,59.6086,59.7342,34800.0
2014-02-26 10:40:00,66.6,66.66,66.54,66.6,111600.0,59.7431,59.797,59.6893,59.7431,111600.0
2014-02-26 10:50:00,66.59,66.65,66.55,66.59,54600.0,59.7342,59.788,59.6983,59.7342,54600.0
2014-02-26 11:00:00,66.55,66.64,66.55,66.56,23100.0,59.6983,59.779,59.6983,59.7072,23100.0
2014-02-26 11:10:00,66.59,66.65,66.54,66.6,30000.0,59.7342,59.788,59.6893,59.7431,30000.0
2014-02-26 11:20:00,66.62,66.63,66.47,66.47,42900.0,59.7611,59.77,59.6265,59.6265,42900.0
2014-02-26 11:30:00,66.47,66.48,66.38,66.48,29100.0,59.6265,59.6355,59.5458,59.6355,29100.0
2014-02-26 11:40:00,66.53,66.53,66.34,66.34,15300.0,59.6803,59.6803,59.5099,59.5099,15300.0
2014-02-26 11:50:00,66.35,66.41,66.31,66.4,6300.0,59.5189,59.5727,59.483,59.5637,6300.0
2014-02-26 12:00:00,66.42,66.49,66.4,66.42,13800.0,59.5817,59.6445,59.5637,59.5817,13800.0
2014-02-26 12:10:00,66.43,66.5,66.35,66.36,82200.0,59.5906,59.6534,59.5189,59.5278,82200.0
2014-02-26 12:20:00,66.36,66.41,66.33,66.38,38100.0,59.5278,59.5727,59.5009,59.5458,38100.0
2014-02-26 12:30:00,66.38,66.49,66.38,66.44,11700.0,59.5458,59.6445,59.5458,59.5996,11700.0
2014-02-26 12:40:00,66.44,66.49,66.39,66.49,21900.0,59.5996,59.6445,59.5547,59.6445,21900.0
2014-02-26 12:50:00,66.49,66.5,66.34,66.35,56700.0,59.6445,59.6534,59.5099,59.5189,56700.0
2014-02-26 13:00:00,66.34,66.34,66.27,66.32,22500.0,59.5099,59.5099,59.4471,59.492,22500.0
2014-02-26 13:10:00,66.3,66.39,66.29,66.36,13200.0,59.474,59.5547,59.465,59.5278,13200.0
2014-02-26 13:20:00,66.39,66.44,66.36,66.44,51000.0,59.5547,59.5996,59.5278,59.5996,51000.0
2014-02-26 13:30:00,66.44,66.47,66.35,66.39,34500.0,59.5996,59.6265,59.5189,59.5547,34500.0
2014-02-26 13:40:00,66.41,66.46,66.4,66.41,22200.0,59.5727,59.6175,59.5637,59.5727,22200.0
2014-02-26 13:50:00,66.44,66.45,66.34,66.36,44100.0,59.5996,59.6086,59.5099,59.5278,44100.0
2014-02-26 14:00:00,66.36,66.36,66.12,66.15,66900.0,59.5278,59.5278,59.3125,59.3395,66900.0
2014-02-26 14:10:00,66.15,66.15,66.05,66.07,42900.0,59.3395,59.3395,59.2498,59.2677,42900.0
2014-02-26 14:20:00,66.06,66.16,65.97,65.97,33300.0,59.2587,59.3484,59.178,59.178,33300.0
2014-02-26 14:30:00,65.98,66.05,65.93,65.93,18600.0,59.187,59.2498,59.1421,59.1421,18600.0
2014-02-26 14:40:00,65.93,66.06,65.93,66.01,31500.0,59.1421,59.2587,59.1421,59.2139,31500.0
2014-02-26 14:50:00,66.05,66.09,66.01,66.04,24600.0,59.2498,59.2856,59.2139,59.2408,24600.0
2014-02-26 15:00:00,66.04,66.08,65.9,65.9,75600.0,59.2408,59.2767,59.1152,59.1152,75600.0
2014-02-26 15:10:00,65.91,65.99,65.87,65.91,25500.0,59.1242,59.1959,59.0883,59.1242,25500.0
2014-02-26 15:20:00,65.91,65.99,65.88,65.89,35400.0,59.1242,59.1959,59.0973,59.1062,35400.0
2014-02-26 15:30:00,65.95,66.03,65.93,66.02,52200.0,59.1601,59.2318,59.1421,59.2228,52200.0
2014-02-26 15:40:00,66.02,66.05,65.95,65.99,67500.0,59.2228,59.2498,59.1601,59.1959,67500.0
2014-02-26 15:50:00,66.01,66.26,66.0,66.19,209100.0,59.2139,59.4381,59.2049,59.3753,209100.0
2014-02-27 09:30:00,65.89,66.21,65.88,66.1,35100.0,59.2697,59.5576,59.2607,59.4586,35100.0
2014-02-27 09:40:00,66.1,66.16,65.96,66.0,25500.0,59.4586,59.5126,59.3327,59.3687,25500.0
2014-02-27 09:50:00,66.0,66.0,65.74,65.89,30000.0,59.3687,59.3687,59.1348,59.2697,30000.0
2014-02-27 10:00:00,66.01,66.14,65.84,65.87,25200.0,59.3777,59.4946,59.2248,59.2517,25200.0
2014-02-27 10:10:00,65.86,66.06,65.78,66.02,27600.0,59.2427,59.4227,59.1708,59.3867,27600.0
2014-02-27 10:20:00,66.0,66.07,65.95,65.97,21900.0,59.3687,59.4316,59.3237,59.3417,21900.0
2014-02-27 10:30:00,65.94,66.06,65.9,66.01,42900.0,59.3147,59.4227,59.2787,59.3777,42900.0
2014-02-27 10:40:00,66.01,66.07,65.97,66.0,53100.0,59.3777,59.4316,59.3417,59.3687,53100.0
2014-02-27 10:50:00,66.01,66.31,66.0,66.31,46500.0,59.3777,59.6475,59.3687,59.6475,46500.0
2014-02-27 11:00:00,66.3,66.33,66.22,66.25,70800.0,59.6385,59.6655,59.5666,59.5936,70800.0
2014-02-27 11:10:00,66.23,66.49,66.23,66.33,58500.0,59.5756,59.8094,59.5756,59.6655,58500.0
2014-02-27 11:20:00,66.36,66.5,66.35,66.41,83100.0,59.6925,59.8184,59.6835,59.7375,83100.0
2014-02-27 11:30:00,66.42,66.43,66.27,66.28,44100.0,59.7465,59.7555,59.6116,59.6205,44100.0
2014-02-27 11:40:00,66.28,66.28,66.09,66.12,31800.0,59.6205,59.6205,59.4496,59.4766,31800.0
2014-02-27 11:50:00,66.14,66.18,66.12,66.14,18600.0,59.4946,59.5306,59.4766,59.4946,18600.0
2014-02-27 12:00:00,66.17,66.18,66.02,66.02,23400.0,59.5216,59.5306,59.3867,59.3867,23400.0
2014-02-27 12:10:00,66.04,66.11,66.04,66.05,31800.0,59.4047,59.4676,59.4047,59.4137,31800.0
2014-02-27 12:20:00,66.06,66.11,66.05,66.08,46500.0,59.4227,59.4676,59.4137,59.4406,46500.0
2014-02-27 12:30:00,66.06,66.06,65.89,65.89,11100.0,59.4227,59.4227,59.2697,59.2697,11100.0
2014-02-27 12:40:00,65.91,65.99,65.89,65.93,17400.0,59.2877,59.3597,59.2697,59.3057,17400.0
2014-02-27 12:50:00,65.94,66.0,65.89,66.0,23400.0,59.3147,59.3687,59.2697,59.3687,23400.0
2014-02-27 13:00:00,66.0,66.07,65.98,66.0,19200.0,59.3687,59.4316,59.3507,59.3687,19200.0
2014-02-27 13:10:00,66.0,66.04,65.98,66.01,14100.0,59.3687,59.4047,59.3507,59.3777,14100.0
2014-02-27 13:20:00,66.01,66.07,66.01,66.05,29400.0,59.3777,59.4316,59.3777,59.4137,29400.0
2014-02-27 13:30:00,66.07,66.19,66.06,66.19,27300.0,59.4316,59.5396,59.4227,59.5396,27300.0
2014-02-27 13:40:00,66.18,66.2,66.07,66.09,65700.0,59.5306,59.5486,59.4316,59.4496,65700.0
2014-02-27 13:50:00,66.09,66.15,66.04,66.1,26400.0,59.4496,59.5036,59.4047,59.4586,26400.0
2014-02-27 14:00:00,66.08,66.11,66.01,66.03,37800.0,59.4406,59.4676,59.3777,59.3957,37800.0
2014-02-27 14:10:00,66.02,66.02,65.99,66.01,29700.0,59.3867,59.3867,59.3597,59.3777,29700.0
2014-02-27 14:20:00,66.02,66.06,65.94,66.0,84600.0,59.3867,59.4227,59.3147,59.3687,84600.0
2014-02-27 14:30:00,66.0,66.09,65.98,66.06,36300.0,59.3687,59.4496,59.3507,59.4227,36300.0
2014-02-27 14:40:00,66.05,66.06,66.0,66.03,32700.0,59.4137,59.4227,59.3687,59.3957,32700.0
2014-02-27 14:50:00,66.03,66.05,66.02,66.05,34200.0,59.3957,59.4137,59.3867,59.4137,34200.0
2014-02-27 15:00:00,66.06,66.2,66.04,66.16,40200.0,59.4227,59.5486,59.4047,59.5126,40200.0
2014-02-27 15:10:00,66.18,66.18,66.1,66.12,44400.0,59.5306,59.5306,59.4586,59.4766,44400.0
2014-02-27 15:20:00,66.13,66.19,66.1,66.17,40200.0,59.4856,59.5396,59.4586,59.5216,40200.0
2014-02-27 15:30:00,66.17,66.24,66.15,66.22,48300.0,59.5216,59.5846,59.5036,59.5666,48300.0
2014-02-27 15:40:00,66.22,66.24,66.15,66.15,67500.0,59.5666,59.5846,59.5036,59.5036,67500.0
2014-02-27 15:50:00,66.17,66.28,66.12,66.27,117000.0,59.5216,59.6205,59.4766,59.6116,117000.0
2014-02-28 09:30:00,66.28,66.32,65.96,66.3,42900.0,59.6205,59.6565,59.3327,59.6385,42900.0
2014-02-28 09:40:00,66.14,66.42,66.14,66.25,41400.0,59.4946,59.7465,59.4946,59.5936,41400.0
2014-02-28 09:50:00,66.33,66.49,66.21,66.48,179700.0,59.6655,59.8094,59.5576,59.8005,179700.0
2014-02-28 10:00:00,66.48,66.92,66.46,66.75,178800.0,59.8005,60.1962,59.7825,60.0433,178800.0
2014-02-28 10:10:00,66.69,66.96,66.63,66.9,60300.0,59.9894,60.2322,59.9354,60.1783,60300.0
2014-02-28 10:20:00,66.93,67.07,66.9,67.01,68700.0,60.2052,60.3312,60.1783,60.2772,68700.0
2014-02-28 10:30:00,66.96,67.02,66.69,66.74,76800.0,60.2322,60.2862,59.9894,60.0343,76800.0
2014-02-28 10:40:00,66.68,66.89,66.67,66.76,48000.0,59.9804,60.1693,59.9714,60.0523,48000.0
2014-02-28 10:50:00,66.77,66.87,66.69,66.77,85800.0,60.0613,60.1513,59.9894,60.0613,85800.0
2014-02-28 11:00:00,66.75,66.8,66.62,66.62,27000.0,60.0433,60.0883,59.9264,59.9264,27000.0
2014-02-28 11:10:00,66.69,66.72,66.55,66.63,86400.0,59.9894,60.0163,59.8634,59.9354,86400.0
2014-02-28 11:20:00,66.63,66.69,66.6,66.68,28500.0,59.9354,59.9894,59.9084,59.9804,28500.0
2014-02-28 11:30:00,66.68,66.9,66.68,66.87,46800.0,59.9804,60.1783,59.9804,60.1513,46800.0
2014-02-28 11:40:00,66.89,67.02,66.79,66.99,50100.0,60.1693,60.2862,60.0793,60.2592,50100.0
2014-02-28 11:50:00,67.01,67.1,66.98,67.05,20700.0,60.2772,60.3582,60.2502,60.3132,20700.0
2014-02-28 12:00:00,67.07,67.17,66.99,67.13,104700.0,60.3312,60.4211,60.2592,60.3851,104700.0
2014-02-28 12:10:00,67.16,67.17,67.02,67.03,25800.0,60.4121,60.4211,60.2862,60.2952,25800.0
2014-02-28 12:20:00,67.06,67.16,67.0,67.16,34200.0,60.3222,60.4121,60.2682,60.4121,34200.0
2014-02-28 12:30:00,67.16,67.16,67.02,67.05,21600.0,60.4121,60.4121,60.2862,60.3132,21600.0
2014-02-28 12:40:00,67.04,67.05,66.97,67.0,24000.0,60.3042,60.3132,60.2412,60.2682,24000.0
2014-02-28 12:50:00,66.98,66.99,66.8,66.81,41700.0,60.2502,60.2592,60.0883,60.0973,41700.0
2014-02-28 13:00:00,66.81,66.84,66.73,66.73,55200.0,60.0973,60.1243,60.0253,60.0253,55200.0
2014-02-28 13:10:00,66.76,66.85,66.76,66.84,20100.0,60.0523,60.1333,60.0523,60.1243,20100.0
2014-02-28 13:20:00,66.84,66.87,66.78,66.84,29400.0,60.1243,60.1513,60.0703,60.1243,29400.0
2014-02-28 13:30:00,66.82,66.85,66.79,66.82,70200.0,60.1063,60.1333,60.0793,60.1063,70200.0
2014-02-28 13:40:00,66.82,66.85,66.77,66.83,39300.0,60.1063,60.1333,60.0613,60.1153,39300.0
2014-02-28 13:50:00,66.84,66.88,66.79,66.88,39300.0,60.1243,60.1603,60.0793,60.1603,39300.0
2014-02-28 14:00:00,66.88,66.91,66.8,66.88,29700.0,60.1603,60.1873,60.0883,60.1603,29700.0
2014-02-28 14:10:00,66.88,66.91,66.85,66.91,15300.0,60.1603,60.1873,60.1333,60.1873,15300.0
2014-02-28 14:20:00,66.91,66.98,66.91,66.98,24300.0,60.1873,60.2502,60.1873,60.2502,24300.0
2014-02-28 14:30:00,66.99,66.99,66.8,66.8,19200.0,60.2592,60.2592,60.0883,60.0883,19200.0
2014-02-28 14:40:00,66.83,66.85,66.7,66.75,49200.0,60.1153,60.1333,59.9983,60.0433,49200.0
2014-02-28 14:50:00,66.71,66.79,66.65,66.78,52800.0,60.0073,60.0793,59.9534,60.0703,52800.0
2014-02-28 15:00:00,66.77,66.79,66.62,66.62,61200.0,60.0613,60.0793,59.9264,59.9264,61200.0
2014-02-28 15:10:00,66.58,66.76,66.54,66.73,62400.0,59.8904,60.0523,59.8544,60.0253,62400.0
2014-02-28 15:20:00,66.69,66.77,66.67,66.74,55200.0,59.9894,60.0613,59.9714,60.0343,55200.0
2014-02-28 15:30:00,66.78,66.86,66.75,66.78,58200.0,60.0703,60.1423,60.0433,60.0703,58200.0
2014-02-28 15:40:00,66.83,66.91,66.75,66.82,78300.0,60.1153,60.1873,60.0433,60.1063,78300.0
2014-02-28 15:50:00,66.82,66.89,66.77,66.83,114300.0,60.1063,60.1693,60.0613,60.1153,114300.0
2014-03-03 09:30:00,66.18,66.53,66.18,66.53,47100.0,59.5306,59.8454,59.5306,59.8454,47100.0
2014-03-03 09:40:00,66.53,66.71,66.53,66.57,66600.0,59.8454,60.0073,59.8454,59.8814,66600.0
2014-03-03 09:50:00,66.57,66.73,66.47,66.52,51600.0,59.8814,60.0253,59.7915,59.8364,51600.0
2014-03-03 10:00:00,66.57,66.6,66.36,66.38,21000.0,59.8814,59.9084,59.6925,59.7105,21000.0
2014-03-03 10:10:00,66.34,66.34,66.22,66.24,25200.0,59.6745,59.6745,59.5666,59.5846,25200.0
2014-03-03 10:20:00,66.25,66.28,66.17,66.27,21600.0,59.5936,59.6205,59.5216,59.6116,21600.0
2014-03-03 10:30:00,66.26,66.29,66.15,66.19,23100.0,59.6026,59.6295,59.5036,59.5396,23100.0
2014-03-03 10:40:00,66.18,66.28,66.12,66.13,22500.0,59.5306,59.6205,59.4766,59.4856,22500.0
2014-03-03 10:50:00,66.16,66.22,66.13,66.19,12900.0,59.5126,59.5666,59.4856,59.5396,12900.0
2014-03-03 11:00:00,66.24,66.25,65.96,66.04,32400.0,59.5846,59.5936,59.3327,59.4047,32400.0
2014-03-03 11:10:00,66.04,66.04,65.96,66.04,9000.0,59.4047,59.4047,59.3327,59.4047,9000.0
2014-03-03 11:20:00,66.06,66.23,66.06,66.12,14700.0,59.4227,59.5756,59.4227,59.4766,14700.0
2014-03-03 11:30:00,66.17,66.18,66.03,66.03,59400.0,59.5216,59.5306,59.3957,59.3957,59400.0
2014-03-03 11:40:00,66.01,66.1,65.96,66.0,5400.0,59.3777,59.4586,59.3327,59.3687,5400.0
2014-03-03 11:50:00,65.97,66.01,65.89,65.89,17700.0,59.3417,59.3777,59.2697,59.2697,17700.0
2014-03-03 12:00:00,65.86,65.99,65.86,65.94,15600.0,59.2427,59.3597,59.2427,59.3147,15600.0
2014-03-03 12:10:00,65.94,66.15,65.87,66.06,28800.0,59.3147,59.5036,59.2517,59.4227,28800.0
2014-03-03 12:20:00,66.07,66.24,66.07,66.16,33000.0,59.4316,59.5846,59.4316,59.5126,33000.0
2014-03-03 12:30:00,66.17,66.24,66.14,66.18,26400.0,59.5216,59.5846,59.4946,59.5306,26400.0
2014-03-03 12:40:00,66.16,66.21,66.13,66.14,9300.0,59.5126,59.5576,59.4856,59.4946,9300.0
2014-03-03 12:50:00,66.16,66.22,66.1,66.2,11100.0,59.5126,59.5666,59.4586,59.5486,11100.0
2014-03-03 13:00:00,66.24,66.31,66.24,66.3,16800.0,59.5846,59.6475,59.5846,59.6385,16800.0
2014-03-03 13:10:00,66.31,66.39,66.26,66.33,61500.0,59.6475,59.7195,59.6026,59.6655,61500.0
2014-03-03 13:20:00,66.38,66.44,66.38,66.42,11700.0,59.7105,59.7645,59.7105,59.7465,11700.0
2014-03-03 13:30:00,66.38,66.38,66.33,66.35,12000.0,59.7105,59.7105,59.6655,59.6835,12000.0
2014-03-03 13:40:00,66.36,66.41,66.32,66.38,45300.0,59.6925,59.7375,59.6565,59.7105,45300.0
2014-03-03 13:50:00,66.4,66.58,66.4,66.51,32100.0,59.7285,59.8904,59.7285,59.8274,32100.0
2014-03-03 14:00:00,66.55,66.55,66.45,66.48,13200.0,59.8634,59.8634,59.7735,59.8005,13200.0
2014-03-03 14:10:00,66.47,66.62,66.47,66.51,26400.0,59.7915,59.9264,59.7915,59.8274,26400.0
2014-03-03 14:20:00,66.51,66.59,66.46,66.46,21000.0,59.8274,59.8994,59.7825,59.7825,21000.0
2014-03-03 14:30:00,66.44,66.48,66.4,66.45,9300.0,59.7645,59.8005,59.7285,59.7735,9300.0
2014-03-03 14:40:00,66.45,66.56,66.45,66.56,9900.0,59.7735,59.8724,59.7735,59.8724,9900.0
2014-03-03 14:50:00,66.56,66.58,66.47,66.5,14700.0,59.8724,59.8904,59.7915,59.8184,14700.0
2014-03-03 15:00:00,66.49,66.49,66.41,66.43,26400.0,59.8094,59.8094,59.7375,59.7555,26400.0
2014-03-03 15:10:00,66.43,66.47,66.38,66.45,35100.0,59.7555,59.7915,59.7105,59.7735,35100.0
2014-03-03 15:20:00,66.45,66.47,66.38,66.47,54600.0,59.7735,59.7915,59.7105,59.7915,54600.0
2014-03-03 15:30:00,66.45,66.53,66.42,66.5,39600.0,59.7735,59.8454,59.7465,59.8184,39600.0
2014-03-03 15:40:00,66.49,66.57,66.4,66.4,100200.0,59.8094,59.8814,59.7285,59.7285,100200.0
2014-03-03 15:50:00,66.41,66.51,66.38,66.5,206700.0,59.7375,59.8274,59.7105,59.8184,206700.0
2014-03-04 09:30:00,67.4,67.5,66.7,67.49,101100.0,60.628,60.718,59.9983,60.709,101100.0
2014-03-04 09:40:00,67.46,67.5,67.2,67.24,42300.0,60.682,60.718,60.4481,60.4841,42300.0
2014-03-04 09:50:00,67.27,67.51,67.25,67.44,62100.0,60.5111,60.727,60.4931,60.664,62100.0
2014-03-04 10:00:00,67.52,67.53,67.25,67.44,42900.0,60.736,60.745,60.4931,60.664,42900.0
2014-03-04 10:10:00,67.45,67.62,67.3,67.35,50400.0,60.673,60.8259,60.5381,60.583,50400.0
2014-03-04 10:20:00,67.39,67.43,67.25,67.41,14400.0,60.619,60.655,60.4931,60.637,14400.0
2014-03-04 10:30:00,67.42,67.46,67.33,67.39,23400.0,60.646,60.682,60.5651,60.619,23400.0
2014-03-04 10:40:00,67.45,67.51,67.39,67.39,11100.0,60.673,60.727,60.619,60.619,11100.0
2014-03-04 10:50:00,67.38,67.52,67.38,67.48,63900.0,60.61,60.736,60.61,60.7,63900.0
2014-03-04 11:00:00,67.48,67.59,67.47,67.55,18900.0,60.7,60.7989,60.691,60.7629,18900.0
2014-03-04 11:10:00,67.53,67.71,67.53,67.68,41400.0,60.745,60.9069,60.745,60.8799,41400.0
2014-03-04 11:20:00,67.69,67.77,67.66,67.77,48300.0,60.8889,60.9608,60.8619,60.9608,48300.0
2014-03-04 11:30:00,67.76,67.77,67.64,67.66,36600.0,60.9518,60.9608,60.8439,60.8619,36600.0
2014-03-04 11:40:00,67.62,67.7,67.6,67.6,149700.0,60.8259,60.8979,60.8079,60.8079,149700.0
2014-03-04 11:50:00,67.62,67.71,67.59,67.6,24900.0,60.8259,60.9069,60.7989,60.8079,24900.0
2014-03-04 12:00:00,67.63,67.65,67.55,67.59,54900.0,60.8349,60.8529,60.7629,60.7989,54900.0
2014-03-04 12:10:00,67.57,67.66,67.56,67.66,29400.0,60.7809,60.8619,60.7719,60.8619,29400.0
2014-03-04 12:20:00,67.61,67.66,67.5,67.51,21600.0,60.8169,60.8619,60.718,60.727,21600.0
2014-03-04 12:30:00,67.49,67.5,67.43,67.44,10500.0,60.709,60.718,60.655,60.664,10500.0
2014-03-04 12:40:00,67.44,67.44,67.37,67.4,15900.0,60.664,60.664,60.601,60.628,15900.0
2014-03-04 12:50:00,67.41,67.48,67.41,67.44,30000.0,60.637,60.7,60.637,60.664,30000.0
2014-03-04 13:00:00,67.51,67.51,67.41,67.45,4500.0,60.727,60.727,60.637,60.673,4500.0
2014-03-04 13:10:00,67.47,67.6,67.47,67.58,36900.0,60.691,60.8079,60.691,60.7899,36900.0
2014-03-04 13:20:00,67.58,67.69,67.56,67.68,26400.0,60.7899,60.8889,60.7719,60.8799,26400.0
2014-03-04 13:30:00,67.66,67.77,67.63,67.74,34200.0,60.8619,60.9608,60.8349,60.9339,34200.0
2014-03-04 13:40:00,67.74,67.79,67.57,67.6,29100.0,60.9339,60.9788,60.7809,60.8079,29100.0
2014-03-04 13:50:00,67.55,67.66,67.49,67.59,22200.0,60.7629,60.8619,60.709,60.7989,22200.0
2014-03-04 14:00:00,67.58,67.6,67.48,67.59,28800.0,60.7899,60.8079,60.7,60.7989,28800.0
2014-03-04 14:10:00,67.59,67.66,67.52,67.53,27600.0,60.7989,60.8619,60.736,60.745,27600.0
2014-03-04 14:20:00,67.53,67.58,67.44,67.52,34500.0,60.745,60.7899,60.664,60.736,34500.0
2014-03-04 14:30:00,67.53,67.58,67.48,67.5,12000.0,60.745,60.7899,60.7,60.718,12000.0
2014-03-04 14:40:00,67.51,67.56,67.48,67.49,15900.0,60.727,60.7719,60.7,60.709,15900.0
2014-03-04 14:50:00,67.47,67.56,67.47,67.52,21300.0,60.691,60.7719,60.691,60.736,21300.0
2014-03-04 15:00:00,67.54,67.63,67.54,67.6,18300.0,60.754,60.8349,60.754,60.8079,18300.0
2014-03-04 15:10:00,67.65,67.68,67.6,67.66,22500.0,60.8529,60.8799,60.8079,60.8619,22500.0
2014-03-04 15:20:00,67.66,67.74,67.63,67.69,26100.0,60.8619,60.9339,60.8349,60.8889,26100.0
2014-03-04 15:30:00,67.68,67.72,67.63,67.64,40200.0,60.8799,60.9159,60.8349,60.8439,40200.0
2014-03-04 15:40:00,67.67,67.76,67.64,67.69,80100.0,60.8709,60.9518,60.8439,60.8889,80100.0
2014-03-04 15:50:00,67.68,67.74,67.67,67.7,133500.0,60.8799,60.9339,60.8709,60.8979,133500.0
2014-03-05 09:30:00,67.7,67.8,67.57,67.8,48000.0,60.8979,60.9878,60.7809,60.9878,48000.0
2014-03-05 09:40:00,67.78,67.85,67.54,67.6,58200.0,60.9698,61.0328,60.754,60.8079,58200.0
2014-03-05 09:50:00,67.61,67.72,67.44,67.47,29700.0,60.8169,60.9159,60.664,60.691,29700.0
2014-03-05 10:00:00,67.5,67.82,67.47,67.69,34800.0,60.718,61.0058,60.691,60.8889,34800.0
2014-03-05 10:10:00,67.69,67.8,67.55,67.65,69300.0,60.8889,60.9878,60.7629,60.8529,69300.0
2014-03-05 10:20:00,67.65,67.87,67.65,67.83,129600.0,60.8529,61.0508,60.8529,61.0148,129600.0
2014-03-05 10:30:00,67.84,67.91,67.76,67.85,16800.0,61.0238,61.0868,60.9518,61.0328,16800.0
2014-03-05 10:40:00,67.85,67.88,67.71,67.71,26100.0,61.0328,61.0598,60.9069,60.9069,26100.0
2014-03-05 10:50:00,67.71,67.81,67.71,67.76,21000.0,60.9069,60.9968,60.9069,60.9518,21000.0
2014-03-05 11:00:00,67.8,67.88,67.76,67.8,14400.0,60.9878,61.0598,60.9518,60.9878,14400.0
2014-03-05 11:10:00,67.79,67.83,67.7,67.74,19500.0,60.9788,61.0148,60.8979,60.9339,19500.0
2014-03-05 11:20:00,67.74,67.75,67.59,67.64,34800.0,60.9339,60.9429,60.7989,60.8439,34800.0
2014-03-05 11:30:00,67.64,67.66,67.56,67.66,60000.0,60.8439,60.8619,60.7719,60.8619,60000.0
2014-03-05 11:40:00,67.64,67.72,67.57,67.71,42900.0,60.8439,60.9159,60.7809,60.9069,42900.0
2014-03-05 11:50:00,67.72,67.75,67.67,67.69,53400.0,60.9159,60.9429,60.8709,60.8889,53400.0
2014-03-05 12:00:00,67.69,67.78,67.69,67.74,24300.0,60.8889,60.9698,60.8889,60.9339,24300.0
2014-03-05 12:10:00,67.72,67.74,67.59,67.59,38400.0,60.9159,60.9339,60.7989,60.7989,38400.0
2014-03-05 12:20:00,67.59,67.6,67.51,67.51,11400.0,60.7989,60.8079,60.727,60.727,11400.0
2014-03-05 12:30:00,67.53,67.57,67.5,67.55,23700.0,60.745,60.7809,60.718,60.7629,23700.0
2014-03-05 12:40:00,67.53,67.59,67.51,67.56,31200.0,60.745,60.7989,60.727,60.7719,31200.0
2014-03-05 12:50:00,67.56,67.61,67.54,67.55,62400.0,60.7719,60.8169,60.754,60.7629,62400.0
2014-03-05 13:00:00,67.54,67.63,67.54,67.63,32100.0,60.754,60.8349,60.754,60.8349,32100.0
2014-03-05 13:10:00,67.66,67.73,67.65,67.68,13500.0,60.8619,60.9249,60.8529,60.8799,13500.0
2014-03-05 13:20:00,67.68,67.72,67.63,67.64,19800.0,60.8799,60.9159,60.8349,60.8439,19800.0
2014-03-05 13:30:00,67.67,67.71,67.54,67.55,26700.0,60.8709,60.9069,60.754,60.7629,26700.0
2014-03-05 13:40:00,67.55,67.59,67.48,67.51,55500.0,60.7629,60.7989,60.7,60.727,55500.0
2014-03-05 13:50:00,67.53,67.53,67.43,67.43,22500.0,60.745,60.745,60.655,60.655,22500.0
2014-03-05 14:00:00,67.43,67.57,67.43,67.54,38100.0,60.655,60.7809,60.655,60.754,38100.0
2014-03-05 14:10:00,67.52,67.67,67.52,67.64,19200.0,60.736,60.8709,60.736,60.8439,19200.0
2014-03-05 14:20:00,67.65,67.75,67.65,67.75,19200.0,60.8529,60.9429,60.8529,60.9429,19200.0
2014-03-05 14:30:00,67.73,67.75,67.71,67.73,16200.0,60.9249,60.9429,60.9069,60.9249,16200.0
2014-03-05 14:40:00,67.73,67.75,67.63,67.75,34200.0,60.9249,60.9429,60.8349,60.9429,34200.0
2014-03-05 14:50:00,67.76,67.78,67.65,67.72,37800.0,60.9518,60.9698,60.8529,60.9159,37800.0
2014-03-05 15:00:00,67.74,67.74,67.67,67.68,17100.0,60.9339,60.9339,60.8709,60.8799,17100.0
2014-03-05 15:10:00,67.72,67.83,67.69,67.82,34800.0,60.9159,61.0148,60.8889,61.0058,34800.0
2014-03-05 15:20:00,67.83,67.94,67.81,67.92,60300.0,61.0148,61.1138,60.9968,61.0958,60300.0
2014-03-05 15:30:00,67.9,67.91,67.81,67.82,35400.0,61.0778,61.0868,60.9968,61.0058,35400.0
2014-03-05 15:40:00,67.82,67.86,67.7,67.73,51300.0,61.0058,61.0418,60.8979,60.9249,51300.0
2014-03-05 15:50:00,67.75,67.79,67.73,67.76,69900.0,60.9429,60.9788,60.9249,60.9518,69900.0
2014-03-06 09:30:00,67.77,68.15,67.77,68.06,52500.0,60.9608,61.3027,60.9608,61.2217,52500.0
2014-03-06 09:40:00,67.89,68.3,67.89,68.0,100800.0,61.0688,61.4376,61.0688,61.1677,100800.0
2014-03-06 09:50:00,67.96,68.02,67.96,68.02,15000.0,61.1318,61.1857,61.1318,61.1857,15000.0
2014-03-06 10:00:00,68.07,68.07,67.79,67.8,19800.0,61.2307,61.2307,60.9788,60.9878,19800.0
2014-03-06 10:10:00,67.81,67.87,67.6,67.61,23400.0,60.9968,61.0508,60.8079,60.8169,23400.0
2014-03-06 10:20:00,67.66,67.76,67.65,67.73,55800.0,60.8619,60.9518,60.8529,60.9249,55800.0
2014-03-06 10:30:00,67.73,67.75,67.68,67.73,36000.0,60.9249,60.9429,60.8799,60.9249,36000.0
2014-03-06 10:40:00,67.71,67.8,67.67,67.73,75000.0,60.9069,60.9878,60.8709,60.9249,75000.0
2014-03-06 10:50:00,67.74,67.8,67.73,67.74,11700.0,60.9339,60.9878,60.9249,60.9339,11700.0
2014-03-06 11:00:00,67.7,67.75,67.64,67.68,22800.0,60.8979,60.9429,60.8439,60.8799,22800.0
2014-03-06 11:10:00,67.74,67.76,67.65,67.71,31800.0,60.9339,60.9518,60.8529,60.9069,31800.0
2014-03-06 11:20:00,67.73,67.75,67.63,67.72,31200.0,60.9249,60.9429,60.8349,60.9159,31200.0
2014-03-06 11:30:00,67.76,67.79,67.67,67.68,28200.0,60.9518,60.9788,60.8709,60.8799,28200.0
2014-03-06 11:40:00,67.68,67.75,67.63,67.71,34800.0,60.8799,60.9429,60.8349,60.9069,34800.0
2014-03-06 11:50:00,67.72,67.77,67.72,67.73,12900.0,60.9159,60.9608,60.9159,60.9249,12900.0
2014-03-06 12:00:00,67.74,67.77,67.73,67.74,49500.0,60.9339,60.9608,60.9249,60.9339,49500.0
2014-03-06 12:10:00,67.73,67.75,67.71,67.74,35700.0,60.9249,60.9429,60.9069,60.9339,35700.0
2014-03-06 12:20:00,67.74,67.75,67.7,67.74,20100.0,60.9339,60.9429,60.8979,60.9339,20100.0
2014-03-06 12:30:00,67.74,67.75,67.72,67.73,8100.0,60.9339,60.9429,60.9159,60.9249,8100.0
2014-03-06 12:40:00,67.75,67.75,67.71,67.71,6000.0,60.9429,60.9429,60.9069,60.9069,6000.0
2014-03-06 12:50:00,67.73,67.75,67.7,67.75,21600.0,60.9249,60.9429,60.8979,60.9429,21600.0
2014-03-06 13:00:00,67.74,67.75,67.63,67.7,11700.0,60.9339,60.9429,60.8349,60.8979,11700.0
2014-03-06 13:10:00,67.7,67.7,67.59,67.59,5100.0,60.8979,60.8979,60.7989,60.7989,5100.0
2014-03-06 13:20:00,67.6,67.62,67.54,67.54,13200.0,60.8079,60.8259,60.754,60.754,13200.0
2014-03-06 13:30:00,67.56,67.61,67.52,67.52,16200.0,60.7719,60.8169,60.736,60.736,16200.0
2014-03-06 13:40:00,67.5,67.5,67.4,67.4,24000.0,60.718,60.718,60.628,60.628,24000.0
2014-03-06 13:50:00,67.42,67.44,67.39,67.39,29400.0,60.646,60.664,60.619,60.619,29400.0
2014-03-06 14:00:00,67.39,67.49,67.39,67.47,13800.0,60.619,60.709,60.619,60.691,13800.0
2014-03-06 14:10:00,67.45,67.54,67.42,67.54,42300.0,60.673,60.754,60.646,60.754,42300.0
2014-03-06 14:20:00,67.53,67.72,67.53,67.68,52200.0,60.745,60.9159,60.745,60.8799,52200.0
2014-03-06 14:30:00,67.69,67.72,67.64,67.66,42600.0,60.8889,60.9159,60.8439,60.8619,42600.0
2014-03-06 14:40:00,67.67,67.68,67.64,67.67,12000.0,60.8709,60.8799,60.8439,60.8709,12000.0
2014-03-06 14:50:00,67.67,67.69,67.65,67.68,9300.0,60.8709,60.8889,60.8529,60.8799,9300.0
2014-03-06 15:00:00,67.67,67.7,67.65,67.68,23400.0,60.8709,60.8979,60.8529,60.8799,23400.0
2014-03-06 15:10:00,67.67,67.74,67.66,67.7,23100.0,60.8709,60.9339,60.8619,60.8979,23100.0
2014-03-06 15:20:00,67.71,67.72,67.68,67.71,12600.0,60.9069,60.9159,60.8799,60.9069,12600.0
2014-03-06 15:30:00,67.72,67.76,67.72,67.76,24600.0,60.9159,60.9518,60.9159,60.9518,24600.0
2014-03-06 15:40:00,67.75,67.75,67.63,67.63,37800.0,60.9429,60.9429,60.8349,60.8349,37800.0
2014-03-06 15:50:00,67.62,67.67,67.57,67.67,103500.0,60.8259,60.8709,60.7809,60.8709,103500.0
2014-03-07 09:30:00,68.2,68.53,68.04,68.53,133800.0,61.3476,61.6445,61.2037,61.6445,133800.0
2014-03-07 09:40:00,68.42,69.54,68.4,69.27,341700.0,61.5455,62.553,61.5275,62.3101,341700.0
2014-03-07 09:50:00,69.27,69.27,68.77,68.77,179100.0,62.3101,62.3101,61.8604,61.8604,179100.0
2014-03-07 10:00:00,68.78,68.83,68.54,68.65,66300.0,61.8694,61.9143,61.6535,61.7524,66300.0
2014-03-07 10:10:00,68.67,68.8,68.67,68.71,55500.0,61.7704,61.8874,61.7704,61.8064,55500.0
2014-03-07 10:20:00,68.67,68.85,68.67,68.77,52200.0,61.7704,61.9323,61.7704,61.8604,52200.0
2014-03-07 10:30:00,68.77,69.0,68.75,68.77,47100.0,61.8604,62.0673,61.8424,61.8604,47100.0
2014-03-07 10:40:00,68.79,68.89,68.7,68.78,81000.0,61.8784,61.9683,61.7974,61.8694,81000.0
2014-03-07 10:50:00,68.81,68.9,68.76,68.77,48600.0,61.8963,61.9773,61.8514,61.8604,48600.0
2014-03-07 11:00:00,68.76,68.76,68.6,68.72,88800.0,61.8514,61.8514,61.7074,61.8154,88800.0
2014-03-07 11:10:00,68.69,68.8,68.61,68.77,96000.0,61.7884,61.8874,61.7164,61.8604,96000.0
2014-03-07 11:20:00,68.78,68.91,68.63,68.63,56100.0,61.8694,61.9863,61.7344,61.7344,56100.0
2014-03-07 11:30:00,68.67,68.78,68.53,68.53,90000.0,61.7704,61.8694,61.6445,61.6445,90000.0
2014-03-07 11:40:00,68.51,68.64,68.44,68.58,34800.0,61.6265,61.7434,61.5635,61.6895,34800.0
2014-03-07 11:50:00,68.61,68.77,68.58,68.71,53400.0,61.7164,61.8604,61.6895,61.8064,53400.0
2014-03-07 12:00:00,68.69,68.74,68.63,68.69,20400.0,61.7884,61.8334,61.7344,61.7884,20400.0
2014-03-07 12:10:00,68.68,68.74,68.62,68.67,12000.0,61.7794,61.8334,61.7254,61.7704,12000.0
2014-03-07 12:20:00,68.66,68.78,68.63,68.69,75600.0,61.7614,61.8694,61.7344,61.7884,75600.0
2014-03-07 12:30:00,68.71,68.76,68.62,68.68,107400.0,61.8064,61.8514,61.7254,61.7794,107400.0
2014-03-07 12:40:00,68.71,68.83,68.68,68.83,33900.0,61.8064,61.9143,61.7794,61.9143,33900.0
2014-03-07 12:50:00,68.8,68.83,68.76,68.77,21900.0,61.8874,61.9143,61.8514,61.8604,21900.0
2014-03-07 13:00:00,68.75,68.85,68.68,68.81,35400.0,61.8424,61.9323,61.7794,61.8963,35400.0
2014-03-07 13:10:00,68.82,68.87,68.71,68.74,14400.0,61.9053,61.9503,61.8064,61.8334,14400.0
2014-03-07 13:20:00,68.71,68.82,68.69,68.73,74400.0,61.8064,61.9053,61.7884,61.8244,74400.0
2014-03-07 13:30:00,68.75,68.86,68.73,68.85,69600.0,61.8424,61.9413,61.8244,61.9323,69600.0
2014-03-07 13:40:00,68.85,68.9,68.74,68.78,47700.0,61.9323,61.9773,61.8334,61.8694,47700.0
2014-03-07 13:50:00,68.8,68.97,68.75,68.92,62400.0,61.8874,62.0403,61.8424,61.9953,62400.0
2014-03-07 14:00:00,68.92,68.92,68.86,68.86,18300.0,61.9953,61.9953,61.9413,61.9413,18300.0
2014-03-07 14:10:00,68.84,68.93,68.83,68.89,53400.0,61.9233,62.0043,61.9143,61.9683,53400.0
2014-03-07 14:20:00,68.86,68.95,68.83,68.92,192300.0,61.9413,62.0223,61.9143,61.9953,192300.0
2014-03-07 14:30:00,68.93,69.07,68.92,68.97,99000.0,62.0043,62.1302,61.9953,62.0403,99000.0
2014-03-07 14:40:00,68.97,68.97,68.76,68.77,144000.0,62.0403,62.0403,61.8514,61.8604,144000.0
2014-03-07 14:50:00,68.77,68.89,68.62,68.63,119400.0,61.8604,61.9683,61.7254,61.7344,119400.0
2014-03-07 15:00:00,68.65,68.74,68.63,68.72,81900.0,61.7524,61.8334,61.7344,61.8154,81900.0
2014-03-07 15:10:00,68.7,68.73,68.66,68.67,124200.0,61.7974,61.8244,61.7614,61.7704,124200.0
2014-03-07 15:20:00,68.67,68.72,68.65,68.71,106500.0,61.7704,61.8154,61.7524,61.8064,106500.0
2014-03-07 15:30:00,68.72,68.77,68.7,68.74,68700.0,61.8154,61.8604,61.7974,61.8334,68700.0
2014-03-07 15:40:00,68.73,68.84,68.72,68.79,153600.0,61.8244,61.9233,61.8154,61.8784,153600.0
2014-03-07 15:50:00,68.79,68.9,68.79,68.86,256200.0,61.8784,61.9773,61.8784,61.9413,256200.0
2014-03-10 09:30:00,68.61,68.67,68.2,68.48,98400.0,61.7164,61.7704,61.3476,61.5995,98400.0
2014-03-10 09:40:00,68.56,68.95,68.53,68.92,20400.0,61.6715,62.0223,61.6445,61.9953,20400.0
2014-03-10 09:50:00,68.93,68.93,68.58,68.58,23100.0,62.0043,62.0043,61.6895,61.6895,23100.0
2014-03-10 10:00:00,68.63,68.63,68.33,68.52,16800.0,61.7344,61.7344,61.4646,61.6355,16800.0
2014-03-10 10:10:00,68.5,68.58,68.34,68.42,17100.0,61.6175,61.6895,61.4736,61.5455,17100.0
2014-03-10 10:20:00,68.38,68.47,68.3,68.31,13200.0,61.5096,61.5905,61.4376,61.4466,13200.0
2014-03-10 10:30:00,68.33,68.44,68.26,68.41,10800.0,61.4646,61.5635,61.4016,61.5365,10800.0
2014-03-10 10:40:00,68.4,68.47,68.3,68.45,25500.0,61.5275,61.5905,61.4376,61.5725,25500.0
2014-03-10 10:50:00,68.4,68.45,68.36,68.43,14100.0,61.5275,61.5725,61.4916,61.5545,14100.0
2014-03-10 11:00:00,68.43,68.52,68.32,68.51,21600.0,61.5545,61.6355,61.4556,61.6265,21600.0
2014-03-10 11:10:00,68.5,68.54,68.42,68.49,18900.0,61.6175,61.6535,61.5455,61.6085,18900.0
2014-03-10 11:20:00,68.53,68.73,68.53,68.66,21600.0,61.6445,61.8244,61.6445,61.7614,21600.0
2014-03-10 11:30:00,68.65,68.67,68.59,68.66,16200.0,61.7524,61.7704,61.6985,61.7614,16200.0
2014-03-10 11:40:00,68.62,68.72,68.61,68.7,14400.0,61.7254,61.8154,61.7164,61.7974,14400.0
2014-03-10 11:50:00,68.67,68.67,68.44,68.48,28200.0,61.7704,61.7704,61.5635,61.5995,28200.0
2014-03-10 12:00:00,68.44,68.57,68.44,68.56,28800.0,61.5635,61.6805,61.5635,61.6715,28800.0
2014-03-10 12:10:00,68.54,68.62,68.5,68.62,37500.0,61.6535,61.7254,61.6175,61.7254,37500.0
2014-03-10 12:20:00,68.63,68.67,68.6,68.62,16500.0,61.7344,61.7704,61.7074,61.7254,16500.0
2014-03-10 12:30:00,68.67,68.77,68.67,68.73,16200.0,61.7704,61.8604,61.7704,61.8244,16200.0
2014-03-10 12:40:00,68.74,68.74,68.68,68.74,21300.0,61.8334,61.8334,61.7794,61.8334,21300.0
2014-03-10 12:50:00,68.72,68.86,68.67,68.84,30300.0,61.8154,61.9413,61.7704,61.9233,30300.0
2014-03-10 13:00:00,68.83,68.83,68.72,68.74,27000.0,61.9143,61.9143,61.8154,61.8334,27000.0
2014-03-10 13:10:00,68.72,68.73,68.66,68.66,7500.0,61.8154,61.8244,61.7614,61.7614,7500.0
2014-03-10 13:20:00,68.67,68.71,68.64,68.7,96300.0,61.7704,61.8064,61.7434,61.7974,96300.0
2014-03-10 13:30:00,68.69,68.69,68.53,68.53,14400.0,61.7884,61.7884,61.6445,61.6445,14400.0
2014-03-10 13:40:00,68.53,68.59,68.53,68.59,12900.0,61.6445,61.6985,61.6445,61.6985,12900.0
2014-03-10 13:50:00,68.57,68.58,68.53,68.58,18000.0,61.6805,61.6895,61.6445,61.6895,18000.0
2014-03-10 14:00:00,68.55,68.59,68.53,68.56,20400.0,61.6625,61.6985,61.6445,61.6715,20400.0
2014-03-10 14:10:00,68.6,68.6,68.55,68.55,30000.0,61.7074,61.7074,61.6625,61.6625,30000.0
2014-03-10 14:20:00,68.55,68.7,68.55,68.64,26700.0,61.6625,61.7974,61.6625,61.7434,26700.0
2014-03-10 14:30:00,68.67,68.68,68.58,68.58,27600.0,61.7704,61.7794,61.6895,61.6895,27600.0
2014-03-10 14:40:00,68.58,68.66,68.5,68.66,41400.0,61.6895,61.7614,61.6175,61.7614,41400.0
2014-03-10 14:50:00,68.64,68.64,68.53,68.56,21900.0,61.7434,61.7434,61.6445,61.6715,21900.0
2014-03-10 15:00:00,68.55,68.58,68.51,68.57,20100.0,61.6625,61.6895,61.6265,61.6805,20100.0
2014-03-10 15:10:00,68.6,68.66,68.55,68.63,40500.0,61.7074,61.7614,61.6625,61.7344,40500.0
2014-03-10 15:20:00,68.64,68.72,68.63,68.67,33600.0,61.7434,61.8154,61.7344,61.7704,33600.0
2014-03-10 15:30:00,68.71,68.77,68.65,68.74,37200.0,61.8064,61.8604,61.7524,61.8334,37200.0
2014-03-10 15:40:00,68.74,68.77,68.66,68.72,63900.0,61.8334,61.8604,61.7614,61.8154,63900.0
2014-03-10 15:50:00,68.73,68.73,68.66,68.69,245400.0,61.8244,61.8244,61.7614,61.7884,245400.0
2014-03-11 09:30:00,68.75,68.92,68.44,68.8,45900.0,61.8424,61.9953,61.5635,61.8874,45900.0
2014-03-11 09:40:00,68.81,68.99,68.6,68.65,37500.0,61.8963,62.0583,61.7074,61.7524,37500.0
2014-03-11 09:50:00,68.6,68.64,68.54,68.64,18000.0,61.7074,61.7434,61.6535,61.7434,18000.0
2014-03-11 10:00:00,68.6,68.67,68.49,68.54,70500.0,61.7074,61.7704,61.6085,61.6535,70500.0
2014-03-11 10:10:00,68.53,68.62,68.53,68.62,24900.0,61.6445,61.7254,61.6445,61.7254,24900.0
2014-03-11 10:20:00,68.68,68.7,68.55,68.58,26100.0,61.7794,61.7974,61.6625,61.6895,26100.0
2014-03-11 10:30:00,68.61,68.73,68.61,68.65,17400.0,61.7164,61.8244,61.7164,61.7524,17400.0
2014-03-11 10:40:00,68.66,68.72,68.64,68.72,15300.0,61.7614,61.8154,61.7434,61.8154,15300.0
2014-03-11 10:50:00,68.74,68.95,68.74,68.83,25800.0,61.8334,62.0223,61.8334,61.9143,25800.0
2014-03-11 11:00:00,68.83,68.87,68.76,68.81,38700.0,61.9143,61.9503,61.8514,61.8963,38700.0
2014-03-11 11:10:00,68.83,68.9,68.82,68.84,4200.0,61.9143,61.9773,61.9053,61.9233,4200.0
2014-03-11 11:20:00,68.88,68.94,68.88,68.92,6000.0,61.9593,62.0133,61.9593,61.9953,6000.0
2014-03-11 11:30:00,68.9,68.92,68.74,68.79,21900.0,61.9773,61.9953,61.8334,61.8784,21900.0
2014-03-11 11:40:00,68.8,68.85,68.66,68.75,31500.0,61.8874,61.9323,61.7614,61.8424,31500.0
2014-03-11 11:50:00,68.78,68.81,68.69,68.76,17700.0,61.8694,61.8963,61.7884,61.8514,17700.0
2014-03-11 12:00:00,68.73,68.78,68.65,68.68,13500.0,61.8244,61.8694,61.7524,61.7794,13500.0
2014-03-11 12:10:00,68.69,68.69,68.54,68.56,36900.0,61.7884,61.7884,61.6535,61.6715,36900.0
2014-03-11 12:20:00,68.58,68.66,68.56,68.6,82200.0,61.6895,61.7614,61.6715,61.7074,82200.0
2014-03-11 12:30:00,68.59,68.65,68.54,68.63,103500.0,61.6985,61.7524,61.6535,61.7344,103500.0
2014-03-11 12:40:00,68.61,68.63,68.53,68.54,75000.0,61.7164,61.7344,61.6445,61.6535,75000.0
2014-03-11 12:50:00,68.58,68.59,68.48,68.48,14100.0,61.6895,61.6985,61.5995,61.5995,14100.0
2014-03-11 13:00:00,68.48,68.48,68.34,68.43,23700.0,61.5995,61.5995,61.4736,61.5545,23700.0
2014-03-11 13:10:00,68.4,68.49,68.4,68.43,6600.0,61.5275,61.6085,61.5275,61.5545,6600.0
2014-03-11 13:20:00,68.45,68.47,68.33,68.35,17700.0,61.5725,61.5905,61.4646,61.4826,17700.0
2014-03-11 13:30:00,68.35,68.5,68.35,68.46,12300.0,61.4826,61.6175,61.4826,61.5815,12300.0
2014-03-11 13:40:00,68.46,68.52,68.44,68.51,10800.0,61.5815,61.6355,61.5635,61.6265,10800.0
2014-03-11 13:50:00,68.51,68.51,68.45,68.48,17400.0,61.6265,61.6265,61.5725,61.5995,17400.0
2014-03-11 14:00:00,68.48,68.52,68.44,68.44,34800.0,61.5995,61.6355,61.5635,61.5635,34800.0
2014-03-11 14:10:00,68.44,68.44,68.37,68.4,6900.0,61.5635,61.5635,61.5006,61.5275,6900.0
2014-03-11 14:20:00,68.4,68.43,68.36,68.43,11700.0,61.5275,61.5545,61.4916,61.5545,11700.0
2014-03-11 14:30:00,68.41,68.41,68.32,68.35,15000.0,61.5365,61.5365,61.4556,61.4826,15000.0
2014-03-11 14:40:00,68.32,68.44,68.32,68.43,21600.0,61.4556,61.5635,61.4556,61.5545,21600.0
2014-03-11 14:50:00,68.43,68.45,68.36,68.45,34200.0,61.5545,61.5725,61.4916,61.5725,34200.0
2014-03-11 15:00:00,68.44,68.44,68.32,68.33,31500.0,61.5635,61.5635,61.4556,61.4646,31500.0
2014-03-11 15:10:00,68.33,68.4,68.27,68.38,16500.0,61.4646,61.5275,61.4106,61.5096,16500.0
2014-03-11 15:20:00,68.34,68.46,68.34,68.37,17400.0,61.4736,61.5815,61.4736,61.5006,17400.0
2014-03-11 15:30:00,68.37,68.48,68.37,68.43,19500.0,61.5006,61.5995,61.5006,61.5545,19500.0
2014-03-11 15:40:00,68.44,68.51,68.34,68.34,36300.0,61.5635,61.6265,61.4736,61.4736,36300.0
2014-03-11 15:50:00,68.35,68.46,68.34,68.36,145800.0,61.4826,61.5815,61.4736,61.4916,145800.0
2014-03-12 09:30:00,68.0,68.23,67.76,68.01,37200.0,61.1677,61.3746,60.9518,61.1767,37200.0
2014-03-12 09:40:00,68.01,68.09,67.85,67.85,26100.0,61.1767,61.2487,61.0328,61.0328,26100.0
2014-03-12 09:50:00,67.93,68.01,67.82,67.82,18600.0,61.1048,61.1767,61.0058,61.0058,18600.0
2014-03-12 10:00:00,67.88,68.04,67.76,68.02,38700.0,61.0598,61.2037,60.9518,61.1857,38700.0
2014-03-12 10:10:00,68.06,68.06,67.81,67.81,85800.0,61.2217,61.2217,60.9968,60.9968,85800.0
2014-03-12 10:20:00,67.81,68.11,67.77,68.11,11400.0,60.9968,61.2667,60.9608,61.2667,11400.0
2014-03-12 10:30:00,68.11,68.2,68.07,68.1,39600.0,61.2667,61.3476,61.2307,61.2577,39600.0
2014-03-12 10:40:00,68.11,68.13,67.98,68.0,54900.0,61.2667,61.2847,61.1497,61.1677,54900.0
2014-03-12 10:50:00,68.02,68.21,68.0,68.08,55800.0,61.1857,61.3566,61.1677,61.2397,55800.0
2014-03-12 11:00:00,68.09,68.18,67.98,67.98,120300.0,61.2487,61.3296,61.1497,61.1497,120300.0
2014-03-12 11:10:00,67.99,68.07,67.83,68.01,95100.0,61.1587,61.2307,61.0148,61.1767,95100.0
2014-03-12 11:20:00,67.99,68.23,67.97,68.23,15300.0,61.1587,61.3746,61.1407,61.3746,15300.0
2014-03-12 11:30:00,68.21,68.3,68.19,68.19,16200.0,61.3566,61.4376,61.3386,61.3386,16200.0
2014-03-12 11:40:00,68.23,68.29,68.21,68.24,13500.0,61.3746,61.4286,61.3566,61.3836,13500.0
2014-03-12 11:50:00,68.24,68.24,67.99,67.99,21600.0,61.3836,61.3836,61.1587,61.1587,21600.0
2014-03-12 12:00:00,68.08,68.25,67.99,68.18,13500.0,61.2397,61.3926,61.1587,61.3296,13500.0
2014-03-12 12:10:00,68.11,68.21,68.09,68.1,10800.0,61.2667,61.3566,61.2487,61.2577,10800.0
2014-03-12 12:20:00,68.13,68.2,68.11,68.11,10800.0,61.2847,61.3476,61.2667,61.2667,10800.0
2014-03-12 12:30:00,68.15,68.18,68.05,68.07,15000.0,61.3027,61.3296,61.2127,61.2307,15000.0
2014-03-12 12:40:00,68.06,68.17,68.05,68.11,13500.0,61.2217,61.3207,61.2127,61.2667,13500.0
2014-03-12 12:50:00,68.09,68.14,68.01,68.04,46800.0,61.2487,61.2937,61.1767,61.2037,46800.0
2014-03-12 13:00:00,68.03,68.06,67.97,68.0,47100.0,61.1947,61.2217,61.1407,61.1677,47100.0
2014-03-12 13:10:00,67.97,68.0,67.91,68.0,13800.0,61.1407,61.1677,61.0868,61.1677,13800.0
2014-03-12 13:20:00,67.99,67.99,67.91,67.98,9300.0,61.1587,61.1587,61.0868,61.1497,9300.0
2014-03-12 13:30:00,67.99,68.03,67.99,68.01,20100.0,61.1587,61.1947,61.1587,61.1767,20100.0
2014-03-12 13:40:00,68.0,68.04,67.97,67.98,22200.0,61.1677,61.2037,61.1407,61.1497,22200.0
2014-03-12 13:50:00,67.98,68.01,67.95,68.0,13200.0,61.1497,61.1767,61.1228,61.1677,13200.0
2014-03-12 14:00:00,68.01,68.03,67.93,67.93,37500.0,61.1767,61.1947,61.1048,61.1048,37500.0
2014-03-12 14:10:00,67.94,67.96,67.88,67.96,15900.0,61.1138,61.1318,61.0598,61.1318,15900.0
2014-03-12 14:20:00,67.99,68.01,67.91,67.97,16800.0,61.1587,61.1767,61.0868,61.1407,16800.0
2014-03-12 14:30:00,68.0,68.02,67.95,67.96,18000.0,61.1677,61.1857,61.1228,61.1318,18000.0
2014-03-12 14:40:00,67.95,68.02,67.95,67.99,22800.0,61.1228,61.1857,61.1228,61.1587,22800.0
2014-03-12 14:50:00,68.01,68.01,67.95,67.95,21600.0,61.1767,61.1767,61.1228,61.1228,21600.0
2014-03-12 15:00:00,67.97,68.01,67.93,67.98,51000.0,61.1407,61.1767,61.1048,61.1497,51000.0
2014-03-12 15:10:00,67.98,68.0,67.93,68.0,37800.0,61.1497,61.1677,61.1048,61.1677,37800.0
2014-03-12 15:20:00,67.98,68.06,67.97,68.03,31800.0,61.1497,61.2217,61.1407,61.1947,31800.0
2014-03-12 15:30:00,68.03,68.17,68.01,68.14,63000.0,61.1947,61.3207,61.1767,61.2937,63000.0
2014-03-12 15:40:00,68.16,68.17,68.06,68.13,39000.0,61.3117,61.3207,61.2217,61.2847,39000.0
2014-03-12 15:50:00,68.14,68.2,68.07,68.09,117000.0,61.2937,61.3476,61.2307,61.2487,117000.0
2014-03-13 09:30:00,68.34,68.7,68.34,68.66,18600.0,61.4736,61.7974,61.4736,61.7614,18600.0
2014-03-13 09:40:00,68.66,68.73,68.59,68.61,16500.0,61.7614,61.8244,61.6985,61.7164,16500.0
2014-03-13 09:50:00,68.61,68.63,68.4,68.51,43800.0,61.7164,61.7344,61.5275,61.6265,43800.0
2014-03-13 10:00:00,68.58,68.58,68.39,68.43,15900.0,61.6895,61.6895,61.5185,61.5545,15900.0
2014-03-13 10:10:00,68.39,68.55,68.31,68.52,31800.0,61.5185,61.6625,61.4466,61.6355,31800.0
2014-03-13 10:20:00,68.5,68.58,68.42,68.52,13200.0,61.6175,61.6895,61.5455,61.6355,13200.0
2014-03-13 10:30:00,68.47,68.56,68.41,68.41,9600.0,61.5905,61.6715,61.5365,61.5365,9600.0
2014-03-13 10:40:00,68.38,68.38,68.23,68.25,29700.0,61.5096,61.5096,61.3746,61.3926,29700.0
2014-03-13 10:50:00,68.26,68.36,68.21,68.25,28200.0,61.4016,61.4916,61.3566,61.3926,28200.0
2014-03-13 11:00:00,68.22,68.25,68.12,68.21,14400.0,61.3656,61.3926,61.2757,61.3566,14400.0
2014-03-13 11:10:00,68.21,68.36,68.15,68.29,16200.0,61.3566,61.4916,61.3027,61.4286,16200.0
2014-03-13 11:20:00,68.28,68.28,68.02,68.02,24900.0,61.4196,61.4196,61.1857,61.1857,24900.0
2014-03-13 11:30:00,68.03,68.24,68.02,68.24,15000.0,61.1947,61.3836,61.1857,61.3836,15000.0
2014-03-13 11:40:00,68.21,68.31,68.2,68.23,11700.0,61.3566,61.4466,61.3476,61.3746,11700.0
2014-03-13 11:50:00,68.19,68.19,68.1,68.1,9900.0,61.3386,61.3386,61.2577,61.2577,9900.0
2014-03-13 12:00:00,68.08,68.11,68.03,68.04,12900.0,61.2397,61.2667,61.1947,61.2037,12900.0
2014-03-13 12:10:00,68.04,68.04,67.88,67.88,8100.0,61.2037,61.2037,61.0598,61.0598,8100.0
2014-03-13 12:20:00,67.84,67.84,67.74,67.76,12600.0,61.0238,61.0238,60.9339,60.9518,12600.0
2014-03-13 12:30:00,67.75,67.88,67.68,67.69,27900.0,60.9429,61.0598,60.8799,60.8889,27900.0
2014-03-13 12:40:00,67.67,67.81,67.67,67.74,18600.0,60.8709,60.9968,60.8709,60.9339,18600.0
2014-03-13 12:50:00,67.75,67.75,67.63,67.69,12000.0,60.9429,60.9429,60.8349,60.8889,12000.0
2014-03-13 13:00:00,67.69,67.69,67.45,67.62,47100.0,60.8889,60.8889,60.673,60.8259,47100.0
2014-03-13 13:10:00,67.63,67.7,67.59,67.62,22500.0,60.8349,60.8979,60.7989,60.8259,22500.0
2014-03-13 13:20:00,67.58,67.7,67.55,67.68,22800.0,60.7899,60.8979,60.7629,60.8799,22800.0
2014-03-13 13:30:00,67.71,67.72,67.58,67.65,13500.0,60.9069,60.9159,60.7899,60.8529,13500.0
2014-03-13 13:40:00,67.61,67.69,67.59,67.65,12000.0,60.8169,60.8889,60.7989,60.8529,12000.0
2014-03-13 13:50:00,67.65,67.7,67.5,67.63,22500.0,60.8529,60.8979,60.718,60.8349,22500.0
2014-03-13 14:00:00,67.64,67.65,67.45,67.45,15900.0,60.8439,60.8529,60.673,60.673,15900.0
2014-03-13 14:10:00,67.49,67.52,67.45,67.46,20400.0,60.709,60.736,60.673,60.682,20400.0
2014-03-13 14:20:00,67.46,67.51,67.43,67.45,18300.0,60.682,60.727,60.655,60.673,18300.0
2014-03-13 14:30:00,67.45,67.51,67.41,67.41,33900.0,60.673,60.727,60.637,60.637,33900.0
2014-03-13 14:40:00,67.44,67.54,67.42,67.45,32700.0,60.664,60.754,60.646,60.673,32700.0
2014-03-13 14:50:00,67.47,67.51,67.44,67.45,13200.0,60.691,60.727,60.664,60.673,13200.0
2014-03-13 15:00:00,67.48,67.57,67.39,67.4,30300.0,60.7,60.7809,60.619,60.628,30300.0
2014-03-13 15:10:00,67.43,67.49,67.4,67.4,32400.0,60.655,60.709,60.628,60.628,32400.0
2014-03-13 15:20:00,67.38,67.43,67.25,67.43,36300.0,60.61,60.655,60.4931,60.655,36300.0
2014-03-13 15:30:00,67.43,67.5,67.38,67.46,27900.0,60.655,60.718,60.61,60.682,27900.0
2014-03-13 15:40:00,67.51,67.57,67.49,67.53,34200.0,60.727,60.7809,60.709,60.745,34200.0
2014-03-13 15:50:00,67.54,67.56,67.33,67.4,108600.0,60.754,60.7719,60.5651,60.628,108600.0
2014-03-14 09:30:00,67.33,67.55,67.08,67.36,59700.0,60.5651,60.7629,60.3402,60.592,59700.0
2014-03-14 09:40:00,67.41,67.73,67.41,67.51,39900.0,60.637,60.9249,60.637,60.727,39900.0
2014-03-14 09:50:00,67.52,67.53,67.34,67.34,39300.0,60.736,60.745,60.574,60.574,39300.0
2014-03-14 10:00:00,67.35,67.67,67.34,67.62,25500.0,60.583,60.8709,60.574,60.8259,25500.0
2014-03-14 10:10:00,67.62,67.69,67.52,67.65,18300.0,60.8259,60.8889,60.736,60.8529,18300.0
2014-03-14 10:20:00,67.65,67.71,67.52,67.65,16500.0,60.8529,60.9069,60.736,60.8529,16500.0
2014-03-14 10:30:00,67.7,67.72,67.56,67.66,36900.0,60.8979,60.9159,60.7719,60.8619,36900.0
2014-03-14 10:40:00,67.67,67.71,67.56,67.57,28500.0,60.8709,60.9069,60.7719,60.7809,28500.0
2014-03-14 10:50:00,67.57,67.6,67.43,67.43,13500.0,60.7809,60.8079,60.655,60.655,13500.0
2014-03-14 11:00:00,67.46,67.52,67.41,67.44,24900.0,60.682,60.736,60.637,60.664,24900.0
2014-03-14 11:10:00,67.44,67.45,67.34,67.37,33000.0,60.664,60.673,60.574,60.601,33000.0
2014-03-14 11:20:00,67.4,67.43,67.33,67.43,28200.0,60.628,60.655,60.5651,60.655,28200.0
2014-03-14 11:30:00,67.42,67.62,67.42,67.6,31800.0,60.646,60.8259,60.646,60.8079,31800.0
2014-03-14 11:40:00,67.62,67.91,67.58,67.88,57900.0,60.8259,61.0868,60.7899,61.0598,57900.0
2014-03-14 11:50:00,67.92,68.04,67.86,67.92,16800.0,61.0958,61.2037,61.0418,61.0958,16800.0
2014-03-14 12:00:00,67.87,67.87,67.68,67.75,33000.0,61.0508,61.0508,60.8799,60.9429,33000.0
2014-03-14 12:10:00,67.77,67.9,67.77,67.86,13800.0,60.9608,61.0778,60.9608,61.0418,13800.0
2014-03-14 12:20:00,67.86,67.95,67.76,67.78,21000.0,61.0418,61.1228,60.9518,60.9698,21000.0
2014-03-14 12:30:00,67.79,67.84,67.67,67.84,22800.0,60.9788,61.0238,60.8709,61.0238,22800.0
2014-03-14 12:40:00,67.84,67.91,67.79,67.84,14700.0,61.0238,61.0868,60.9788,61.0238,14700.0
2014-03-14 12:50:00,67.86,67.92,67.79,67.86,14700.0,61.0418,61.0958,60.9788,61.0418,14700.0
2014-03-14 13:00:00,67.93,67.93,67.78,67.78,9300.0,61.1048,61.1048,60.9698,60.9698,9300.0
2014-03-14 13:10:00,67.79,67.91,67.79,67.83,13500.0,60.9788,61.0868,60.9788,61.0148,13500.0
2014-03-14 13:20:00,67.84,67.84,67.63,67.73,28200.0,61.0238,61.0238,60.8349,60.9249,28200.0
2014-03-14 13:30:00,67.7,67.73,67.62,67.62,14400.0,60.8979,60.9249,60.8259,60.8259,14400.0
2014-03-14 13:40:00,67.65,67.66,67.57,67.66,44100.0,60.8529,60.8619,60.7809,60.8619,44100.0
2014-03-14 13:50:00,67.67,67.73,67.63,67.73,22500.0,60.8709,60.9249,60.8349,60.9249,22500.0
2014-03-14 14:00:00,67.73,67.73,67.61,67.63,19200.0,60.9249,60.9249,60.8169,60.8349,19200.0
2014-03-14 14:10:00,67.63,67.65,67.57,67.65,29100.0,60.8349,60.8529,60.7809,60.8529,29100.0
2014-03-14 14:20:00,67.65,67.65,67.54,67.56,22500.0,60.8529,60.8529,60.754,60.7719,22500.0
2014-03-14 14:30:00,67.57,67.57,67.44,67.44,20700.0,60.7809,60.7809,60.664,60.664,20700.0
2014-03-14 14:40:00,67.42,67.45,67.38,67.42,16800.0,60.646,60.673,60.61,60.646,16800.0
2014-03-14 14:50:00,67.43,67.43,67.27,67.3,18000.0,60.655,60.655,60.5111,60.5381,18000.0
2014-03-14 15:00:00,67.3,67.39,67.3,67.37,15900.0,60.5381,60.619,60.5381,60.601,15900.0
2014-03-14 15:10:00,67.33,67.36,67.28,67.28,22500.0,60.5651,60.592,60.5201,60.5201,22500.0
2014-03-14 15:20:00,67.27,67.37,67.27,67.35,30900.0,60.5111,60.601,60.5111,60.583,30900.0
2014-03-14 15:30:00,67.35,67.44,67.35,67.38,24000.0,60.583,60.664,60.583,60.61,24000.0
2014-03-14 15:40:00,67.42,67.45,67.36,67.38,36600.0,60.646,60.673,60.592,60.61,36600.0
2014-03-14 15:50:00,67.38,67.41,67.3,67.32,157200.0,60.61,60.637,60.5381,60.5561,157200.0
2014-03-17 09:30:00,67.6,68.15,67.6,68.09,69000.0,60.8079,61.3027,60.8079,61.2487,69000.0
2014-03-17 09:40:00,68.15,68.44,68.15,68.32,30000.0,61.3027,61.5635,61.3027,61.4556,30000.0
2014-03-17 09:50:00,68.39,68.43,68.15,68.31,21300.0,61.5185,61.5545,61.3027,61.4466,21300.0
2014-03-17 10:00:00,68.31,68.44,68.24,68.31,26700.0,61.4466,61.5635,61.3836,61.4466,26700.0
2014-03-17 10:10:00,68.38,68.46,68.17,68.19,16800.0,61.5096,61.5815,61.3207,61.3386,16800.0
2014-03-17 10:20:00,68.19,68.26,68.01,68.01,60000.0,61.3386,61.4016,61.1767,61.1767,60000.0
2014-03-17 10:30:00,68.07,68.1,67.94,67.94,25200.0,61.2307,61.2577,61.1138,61.1138,25200.0
2014-03-17 10:40:00,67.94,67.94,67.71,67.83,27300.0,61.1138,61.1138,60.9069,61.0148,27300.0
2014-03-17 10:50:00,67.93,67.99,67.8,67.89,15600.0,61.1048,61.1587,60.9878,61.0688,15600.0
2014-03-17 11:00:00,67.9,67.97,67.84,67.84,12000.0,61.0778,61.1407,61.0238,61.0238,12000.0
2014-03-17 11:10:00,67.84,67.88,67.76,67.88,12600.0,61.0238,61.0598,60.9518,61.0598,12600.0
2014-03-17 11:20:00,67.93,67.93,67.76,67.76,22200.0,61.1048,61.1048,60.9518,60.9518,22200.0
2014-03-17 11:30:00,67.83,67.94,67.8,67.8,13500.0,61.0148,61.1138,60.9878,60.9878,13500.0
2014-03-17 11:40:00,67.84,67.97,67.81,67.94,27000.0,61.0238,61.1407,60.9968,61.1138,27000.0
2014-03-17 11:50:00,67.96,68.05,67.91,68.02,9000.0,61.1318,61.2127,61.0868,61.1857,9000.0
2014-03-17 12:00:00,68.06,68.08,67.99,68.08,12900.0,61.2217,61.2397,61.1587,61.2397,12900.0
2014-03-17 12:10:00,68.06,68.23,68.06,68.2,15600.0,61.2217,61.3746,61.2217,61.3476,15600.0
2014-03-17 12:20:00,68.18,68.24,68.14,68.2,18600.0,61.3296,61.3836,61.2937,61.3476,18600.0
2014-03-17 12:30:00,68.22,68.27,68.14,68.14,10800.0,61.3656,61.4106,61.2937,61.2937,10800.0
2014-03-17 12:40:00,68.19,68.24,68.1,68.1,12900.0,61.3386,61.3836,61.2577,61.2577,12900.0
2014-03-17 12:50:00,68.13,68.18,68.1,68.17,16200.0,61.2847,61.3296,61.2577,61.3207,16200.0
2014-03-17 13:00:00,68.2,68.22,68.07,68.07,10500.0,61.3476,61.3656,61.2307,61.2307,10500.0
2014-03-17 13:10:00,68.07,68.07,67.98,67.98,12900.0,61.2307,61.2307,61.1497,61.1497,12900.0
2014-03-17 13:20:00,67.99,68.07,67.96,67.96,15000.0,61.1587,61.2307,61.1318,61.1318,15000.0
2014-03-17 13:30:00,68.01,68.02,67.95,68.0,14100.0,61.1767,61.1857,61.1228,61.1677,14100.0
2014-03-17 13:40:00,68.06,68.15,68.03,68.09,13200.0,61.2217,61.3027,61.1947,61.2487,13200.0
2014-03-17 13:50:00,68.09,68.12,68.03,68.1,9600.0,61.2487,61.2757,61.1947,61.2577,9600.0
2014-03-17 14:00:00,68.09,68.19,68.09,68.14,24000.0,61.2487,61.3386,61.2487,61.2937,24000.0
2014-03-17 14:10:00,68.13,68.2,68.13,68.17,14400.0,61.2847,61.3476,61.2847,61.3207,14400.0
2014-03-17 14:20:00,68.21,68.33,68.19,68.33,23700.0,61.3566,61.4646,61.3386,61.4646,23700.0
2014-03-17 14:30:00,68.33,68.33,68.25,68.25,12000.0,61.4646,61.4646,61.3926,61.3926,12000.0
2014-03-17 14:40:00,68.2,68.26,68.17,68.17,12300.0,61.3476,61.4016,61.3207,61.3207,12300.0
2014-03-17 14:50:00,68.18,68.23,68.17,68.19,21600.0,61.3296,61.3746,61.3207,61.3386,21600.0
2014-03-17 15:00:00,68.19,68.26,68.17,68.22,38400.0,61.3386,61.4016,61.3207,61.3656,38400.0
2014-03-17 15:10:00,68.21,68.23,68.14,68.18,15900.0,61.3566,61.3746,61.2937,61.3296,15900.0
2014-03-17 15:20:00,68.16,68.2,68.09,68.1,42300.0,61.3117,61.3476,61.2487,61.2577,42300.0
2014-03-17 15:30:00,68.13,68.13,68.06,68.1,34200.0,61.2847,61.2847,61.2217,61.2577,34200.0
2014-03-17 15:40:00,68.09,68.09,67.98,68.02,33600.0,61.2487,61.2487,61.1497,61.1857,33600.0
2014-03-17 15:50:00,68.03,68.09,67.98,68.06,103500.0,61.1947,61.2487,61.1497,61.2217,103500.0
2014-03-18 09:30:00,68.15,68.49,68.09,68.11,41100.0,61.3027,61.6085,61.2487,61.2667,41100.0
2014-03-18 09:40:00,68.11,68.22,68.0,68.18,30000.0,61.2667,61.3656,61.1677,61.3296,30000.0
2014-03-18 09:50:00,68.33,68.36,68.32,68.35,6300.0,61.4646,61.4916,61.4556,61.4826,6300.0
2014-03-18 10:00:00,68.35,68.38,68.28,68.37,7500.0,61.4826,61.5096,61.4196,61.5006,7500.0
2014-03-18 10:10:00,68.41,68.52,68.39,68.49,10500.0,61.5365,61.6355,61.5185,61.6085,10500.0
2014-03-18 10:20:00,68.49,68.54,68.44,68.49,14100.0,61.6085,61.6535,61.5635,61.6085,14100.0
2014-03-18 10:30:00,68.46,68.5,68.44,68.45,7800.0,61.5815,61.6175,61.5635,61.5725,7800.0
2014-03-18 10:40:00,68.45,68.45,68.27,68.29,30900.0,61.5725,61.5725,61.4106,61.4286,30900.0
2014-03-18 10:50:00,68.26,68.32,68.16,68.17,20400.0,61.4016,61.4556,61.3117,61.3207,20400.0
2014-03-18 11:00:00,68.21,68.27,68.17,68.17,13500.0,61.3566,61.4106,61.3207,61.3207,13500.0
2014-03-18 11:10:00,68.21,68.28,68.18,68.28,16800.0,61.3566,61.4196,61.3296,61.4196,16800.0
2014-03-18 11:20:00,68.32,68.32,68.28,68.31,7800.0,61.4556,61.4556,61.4196,61.4466,7800.0
2014-03-18 11:30:00,68.31,68.34,68.25,68.26,18300.0,61.4466,61.4736,61.3926,61.4016,18300.0
2014-03-18 11:40:00,68.26,68.29,68.14,68.24,18300.0,61.4016,61.4286,61.2937,61.3836,18300.0
2014-03-18 11:50:00,68.26,68.34,68.24,68.27,9600.0,61.4016,61.4736,61.3836,61.4106,9600.0
2014-03-18 12:00:00,68.31,68.33,68.27,68.3,11100.0,61.4466,61.4646,61.4106,61.4376,11100.0
2014-03-18 12:10:00,68.31,68.35,68.18,68.18,9300.0,61.4466,61.4826,61.3296,61.3296,9300.0
2014-03-18 12:20:00,68.17,68.27,68.16,68.26,18900.0,61.3207,61.4106,61.3117,61.4016,18900.0
2014-03-18 12:30:00,68.25,68.28,68.2,68.22,10800.0,61.3926,61.4196,61.3476,61.3656,10800.0
2014-03-18 12:40:00,68.19,68.21,68.09,68.12,18000.0,61.3386,61.3566,61.2487,61.2757,18000.0
2014-03-18 12:50:00,68.11,68.18,68.1,68.17,16200.0,61.2667,61.3296,61.2577,61.3207,16200.0
2014-03-18 13:00:00,68.18,68.24,68.18,68.21,10200.0,61.3296,61.3836,61.3296,61.3566,10200.0
2014-03-18 13:10:00,68.24,68.25,68.17,68.22,11400.0,61.3836,61.3926,61.3207,61.3656,11400.0
2014-03-18 13:20:00,68.25,68.34,68.25,68.31,22200.0,61.3926,61.4736,61.3926,61.4466,22200.0
2014-03-18 13:30:00,68.29,68.31,68.26,68.26,14100.0,61.4286,61.4466,61.4016,61.4016,14100.0
2014-03-18 13:40:00,68.31,68.41,68.3,68.32,27300.0,61.4466,61.5365,61.4376,61.4556,27300.0
2014-03-18 13:50:00,68.33,68.35,68.29,68.32,18300.0,61.4646,61.4826,61.4286,61.4556,18300.0
2014-03-18 14:00:00,68.32,68.42,68.3,68.36,66900.0,61.4556,61.5455,61.4376,61.4916,66900.0
2014-03-18 14:10:00,68.37,68.39,68.27,68.27,19200.0,61.5006,61.5185,61.4106,61.4106,19200.0
2014-03-18 14:20:00,68.29,68.35,68.18,68.26,43800.0,61.4286,61.4826,61.3296,61.4016,43800.0
2014-03-18 14:30:00,68.26,68.33,68.25,68.29,44400.0,61.4016,61.4646,61.3926,61.4286,44400.0
2014-03-18 14:40:00,68.31,68.34,68.23,68.33,58200.0,61.4466,61.4736,61.3746,61.4646,58200.0
2014-03-18 14:50:00,68.34,68.36,68.29,68.33,48900.0,61.4736,61.4916,61.4286,61.4646,48900.0
2014-03-18 15:00:00,68.33,68.34,68.24,68.29,31800.0,61.4646,61.4736,61.3836,61.4286,31800.0
2014-03-18 15:10:00,68.29,68.33,68.27,68.3,55500.0,61.4286,61.4646,61.4106,61.4376,55500.0
2014-03-18 15:20:00,68.3,68.38,68.28,68.33,35100.0,61.4376,61.5096,61.4196,61.4646,35100.0
2014-03-18 15:30:00,68.34,68.39,68.3,68.38,39600.0,61.4736,61.5185,61.4376,61.5096,39600.0
2014-03-18 15:40:00,68.38,68.41,68.3,68.33,51000.0,61.5096,61.5365,61.4376,61.4646,51000.0
2014-03-18 15:50:00,68.34,68.34,68.24,68.27,136500.0,61.4736,61.4736,61.3836,61.4106,136500.0
2014-03-19 09:30:00,68.33,68.61,68.33,68.37,59400.0,61.4646,61.7164,61.4646,61.5006,59400.0
2014-03-19 09:40:00,68.37,68.43,68.19,68.22,67500.0,61.5006,61.5545,61.3386,61.3656,67500.0
2014-03-19 09:50:00,68.22,68.53,68.22,68.51,18900.0,61.3656,61.6445,61.3656,61.6265,18900.0
2014-03-19 10:00:00,68.53,68.57,68.37,68.44,77700.0,61.6445,61.6805,61.5006,61.5635,77700.0
2014-03-19 10:10:00,68.43,68.55,68.41,68.44,36900.0,61.5545,61.6625,61.5365,61.5635,36900.0
2014-03-19 10:20:00,68.42,68.61,68.42,68.6,94500.0,61.5455,61.7164,61.5455,61.7074,94500.0
2014-03-19 10:30:00,68.61,68.63,68.44,68.44,97500.0,61.7164,61.7344,61.5635,61.5635,97500.0
2014-03-19 10:40:00,68.44,68.54,68.42,68.54,26100.0,61.5635,61.6535,61.5455,61.6535,26100.0
2014-03-19 10:50:00,68.53,68.54,68.42,68.42,24300.0,61.6445,61.6535,61.5455,61.5455,24300.0
2014-03-19 11:00:00,68.41,68.44,68.36,68.44,38100.0,61.5365,61.5635,61.4916,61.5635,38100.0
2014-03-19 11:10:00,68.46,68.47,68.39,68.42,12600.0,61.5815,61.5905,61.5185,61.5455,12600.0
2014-03-19 11:20:00,68.41,68.42,68.35,68.37,43800.0,61.5365,61.5455,61.4826,61.5006,43800.0
2014-03-19 11:30:00,68.37,68.37,68.24,68.24,15600.0,61.5006,61.5006,61.3836,61.3836,15600.0
2014-03-19 11:40:00,68.21,68.25,68.17,68.21,18000.0,61.3566,61.3926,61.3207,61.3566,18000.0
2014-03-19 11:50:00,68.21,68.21,68.13,68.13,22200.0,61.3566,61.3566,61.2847,61.2847,22200.0
2014-03-19 12:00:00,68.14,68.22,68.09,68.2,20700.0,61.2937,61.3656,61.2487,61.3476,20700.0
2014-03-19 12:10:00,68.24,68.24,68.09,68.13,15000.0,61.3836,61.3836,61.2487,61.2847,15000.0
2014-03-19 12:20:00,68.1,68.15,68.1,68.14,14400.0,61.2577,61.3027,61.2577,61.2937,14400.0
2014-03-19 12:30:00,68.14,68.18,68.07,68.07,7800.0,61.2937,61.3296,61.2307,61.2307,7800.0
2014-03-19 12:40:00,68.07,68.1,68.01,68.05,18000.0,61.2307,61.2577,61.1767,61.2127,18000.0
2014-03-19 12:50:00,68.06,68.06,67.94,68.04,21600.0,61.2217,61.2217,61.1138,61.2037,21600.0
2014-03-19 13:00:00,68.06,68.09,68.0,68.0,9300.0,61.2217,61.2487,61.1677,61.1677,9300.0
2014-03-19 13:10:00,67.99,68.01,67.97,67.99,13800.0,61.1587,61.1767,61.1407,61.1587,13800.0
2014-03-19 13:20:00,67.99,68.02,67.91,68.02,21300.0,61.1587,61.1857,61.0868,61.1857,21300.0
2014-03-19 13:30:00,68.02,68.07,67.99,68.04,30600.0,61.1857,61.2307,61.1587,61.2037,30600.0
2014-03-19 13:40:00,68.06,68.09,68.01,68.01,24300.0,61.2217,61.2487,61.1767,61.1767,24300.0
2014-03-19 13:50:00,68.01,68.01,67.89,67.91,19800.0,61.1767,61.1767,61.0688,61.0868,19800.0
2014-03-19 14:00:00,67.94,67.94,67.56,67.64,60900.0,61.1138,61.1138,60.7719,60.8439,60900.0
2014-03-19 14:10:00,67.71,67.83,67.66,67.83,26700.0,60.9069,61.0148,60.8619,61.0148,26700.0
2014-03-19 14:20:00,67.8,67.93,67.77,67.8,30300.0,60.9878,61.1048,60.9608,60.9878,30300.0
2014-03-19 14:30:00,67.87,67.91,67.68,67.74,25200.0,61.0508,61.0868,60.8799,60.9339,25200.0
2014-03-19 14:40:00,67.76,67.78,67.6,67.7,21600.0,60.9518,60.9698,60.8079,60.8979,21600.0
2014-03-19 14:50:00,67.68,67.81,67.67,67.71,23700.0,60.8799,60.9968,60.8709,60.9069,23700.0
2014-03-19 15:00:00,67.71,67.73,67.29,67.29,30600.0,60.9069,60.9249,60.5291,60.5291,30600.0
2014-03-19 15:10:00,67.29,67.29,67.04,67.29,43200.0,60.5291,60.5291,60.3042,60.5291,43200.0
2014-03-19 15:20:00,67.26,67.4,67.26,67.36,29700.0,60.5021,60.628,60.5021,60.592,29700.0
2014-03-19 15:30:00,67.36,67.42,67.25,67.35,55200.0,60.592,60.646,60.4931,60.583,55200.0
2014-03-19 15:40:00,67.38,67.58,67.35,67.37,90000.0,60.61,60.7899,60.583,60.601,90000.0
2014-03-19 15:50:00,67.41,67.48,67.36,67.37,150300.0,60.637,60.7,60.592,60.601,150300.0
2014-03-20 09:30:00,67.1,67.33,67.07,67.13,69000.0,60.3582,60.5651,60.3312,60.3851,69000.0
2014-03-20 09:40:00,67.08,67.17,66.82,66.83,46200.0,60.3402,60.4211,60.1063,60.1153,46200.0
2014-03-20 09:50:00,66.88,67.0,66.73,66.94,67500.0,60.1603,60.2682,60.0253,60.2142,67500.0
2014-03-20 10:00:00,66.94,67.3,66.81,67.18,36300.0,60.2142,60.5381,60.0973,60.4301,36300.0
2014-03-20 10:10:00,67.18,67.4,67.15,67.22,26100.0,60.4301,60.628,60.4031,60.4661,26100.0
2014-03-20 10:20:00,67.22,67.22,67.1,67.19,17400.0,60.4661,60.4661,60.3582,60.4391,17400.0
2014-03-20 10:30:00,67.25,67.33,67.21,67.25,20100.0,60.4931,60.5651,60.4571,60.4931,20100.0
2014-03-20 10:40:00,67.26,67.4,67.24,67.31,89400.0,60.5021,60.628,60.4841,60.5471,89400.0
2014-03-20 10:50:00,67.35,67.35,67.13,67.19,18000.0,60.583,60.583,60.3851,60.4391,18000.0
2014-03-20 11:00:00,67.17,67.24,67.14,67.2,30000.0,60.4211,60.4841,60.3941,60.4481,30000.0
2014-03-20 11:10:00,67.24,67.24,66.94,66.94,37200.0,60.4841,60.4841,60.2142,60.2142,37200.0
2014-03-20 11:20:00,66.95,67.01,66.83,66.97,19200.0,60.2232,60.2772,60.1153,60.2412,19200.0
2014-03-20 11:30:00,67.01,67.2,67.0,67.07,13200.0,60.2772,60.4481,60.2682,60.3312,13200.0
2014-03-20 11:40:00,67.12,67.21,67.05,67.21,25200.0,60.3762,60.4571,60.3132,60.4571,25200.0
2014-03-20 11:50:00,67.23,67.28,67.14,67.2,15000.0,60.4751,60.5201,60.3941,60.4481,15000.0
2014-03-20 12:00:00,67.21,67.22,67.12,67.18,13200.0,60.4571,60.4661,60.3762,60.4301,13200.0
2014-03-20 12:10:00,67.21,67.3,67.19,67.25,11100.0,60.4571,60.5381,60.4391,60.4931,11100.0
2014-03-20 12:20:00,67.26,67.4,67.26,67.38,12300.0,60.5021,60.628,60.5021,60.61,12300.0
2014-03-20 12:30:00,67.4,67.43,67.36,67.36,10800.0,60.628,60.655,60.592,60.592,10800.0
2014-03-20 12:40:00,67.38,67.5,67.38,67.47,12300.0,60.61,60.718,60.61,60.691,12300.0
2014-03-20 12:50:00,67.47,67.54,67.42,67.43,21300.0,60.691,60.754,60.646,60.655,21300.0
2014-03-20 13:00:00,67.43,67.44,67.38,67.38,8400.0,60.655,60.664,60.61,60.61,8400.0
2014-03-20 13:10:00,67.41,67.42,67.35,67.37,15000.0,60.637,60.646,60.583,60.601,15000.0
2014-03-20 13:20:00,67.37,67.42,67.32,67.34,6900.0,60.601,60.646,60.5561,60.574,6900.0
2014-03-20 13:30:00,67.33,67.33,67.2,67.25,19800.0,60.5651,60.5651,60.4481,60.4931,19800.0
2014-03-20 13:40:00,67.21,67.33,67.21,67.27,39900.0,60.4571,60.5651,60.4571,60.5111,39900.0
2014-03-20 13:50:00,67.27,67.27,67.2,67.25,20400.0,60.5111,60.5111,60.4481,60.4931,20400.0
2014-03-20 14:00:00,67.24,67.39,67.24,67.39,16200.0,60.4841,60.619,60.4841,60.619,16200.0
2014-03-20 14:10:00,67.39,67.43,67.36,67.37,15600.0,60.619,60.655,60.592,60.601,15600.0
2014-03-20 14:20:00,67.38,67.46,67.35,67.37,39600.0,60.61,60.682,60.583,60.601,39600.0
2014-03-20 14:30:00,67.37,67.45,67.37,67.4,18900.0,60.601,60.673,60.601,60.628,18900.0
2014-03-20 14:40:00,67.42,67.43,67.39,67.41,14700.0,60.646,60.655,60.619,60.637,14700.0
2014-03-20 14:50:00,67.42,67.5,67.4,67.4,14700.0,60.646,60.718,60.628,60.628,14700.0
2014-03-20 15:00:00,67.42,67.42,67.29,67.34,25200.0,60.646,60.646,60.5291,60.574,25200.0
2014-03-20 15:10:00,67.35,67.39,67.35,67.36,20700.0,60.583,60.619,60.583,60.592,20700.0
2014-03-20 15:20:00,67.36,67.37,67.25,67.29,26100.0,60.592,60.601,60.4931,60.5291,26100.0
2014-03-20 15:30:00,67.29,67.34,67.23,67.27,29700.0,60.5291,60.574,60.4751,60.5111,29700.0
2014-03-20 15:40:00,67.28,67.38,67.27,67.31,52200.0,60.5201,60.61,60.5111,60.5471,52200.0
2014-03-20 15:50:00,67.32,67.41,67.26,67.4,102600.0,60.5561,60.637,60.5021,60.628,102600.0
2014-03-21 09:30:00,67.99,67.99,67.5,67.6,292200.0,61.1587,61.1587,60.718,60.8079,292200.0
2014-03-21 09:40:00,67.6,67.63,67.45,67.49,15000.0,60.8079,60.8349,60.673,60.709,15000.0
2014-03-21 09:50:00,67.49,67.65,67.43,67.65,77400.0,60.709,60.8529,60.655,60.8529,77400.0
2014-03-21 10:00:00,67.65,67.65,67.47,67.49,12000.0,60.8529,60.8529,60.691,60.709,12000.0
2014-03-21 10:10:00,67.5,67.59,67.45,67.54,21300.0,60.718,60.7989,60.673,60.754,21300.0
2014-03-21 10:20:00,67.54,67.6,67.42,67.52,13200.0,60.754,60.8079,60.646,60.736,13200.0
2014-03-21 10:30:00,67.51,67.58,67.5,67.57,3900.0,60.727,60.7899,60.718,60.7809,3900.0
2014-03-21 10:40:00,67.55,67.59,67.53,67.56,55200.0,60.7629,60.7989,60.745,60.7719,55200.0
2014-03-21 10:50:00,67.55,67.61,67.54,67.58,26100.0,60.7629,60.8169,60.754,60.7899,26100.0
2014-03-21 11:00:00,67.57,67.59,67.54,67.58,12600.0,60.7809,60.7989,60.754,60.7899,12600.0
2014-03-21 11:10:00,67.57,67.58,67.51,67.53,47400.0,60.7809,60.7899,60.727,60.745,47400.0
2014-03-21 11:20:00,67.53,67.62,67.53,67.56,11400.0,60.745,60.8259,60.745,60.7719,11400.0
2014-03-21 11:30:00,67.56,67.56,67.49,67.5,8100.0,60.7719,60.7719,60.709,60.718,8100.0
2014-03-21 11:40:00,67.51,67.55,67.48,67.51,7500.0,60.727,60.7629,60.7,60.727,7500.0
2014-03-21 11:50:00,67.53,67.55,67.47,67.55,10500.0,60.745,60.7629,60.691,60.7629,10500.0
2014-03-21 12:00:00,67.56,67.58,67.53,67.55,9000.0,60.7719,60.7899,60.745,60.7629,9000.0
2014-03-21 12:10:00,67.55,67.57,67.53,67.57,3300.0,60.7629,60.7809,60.745,60.7809,3300.0
2014-03-21 12:20:00,67.52,67.54,67.48,67.51,9000.0,60.736,60.754,60.7,60.727,9000.0
2014-03-21 12:30:00,67.5,67.53,67.43,67.53,14700.0,60.718,60.745,60.655,60.745,14700.0
2014-03-21 12:40:00,67.56,67.6,67.54,67.54,4200.0,60.7719,60.8079,60.754,60.754,4200.0
2014-03-21 12:50:00,67.53,67.56,67.47,67.53,36000.0,60.745,60.7719,60.691,60.745,36000.0
2014-03-21 13:00:00,67.51,67.54,67.49,67.51,12000.0,60.727,60.754,60.709,60.727,12000.0
2014-03-21 13:10:00,67.49,67.51,67.36,67.38,27300.0,60.709,60.727,60.592,60.61,27300.0
2014-03-21 13:20:00,67.38,67.38,67.21,67.23,21300.0,60.61,60.61,60.4571,60.4751,21300.0
2014-03-21 13:30:00,67.2,67.25,67.13,67.15,41100.0,60.4481,60.4931,60.3851,60.4031,41100.0
2014-03-21 13:40:00,67.17,67.17,66.86,66.88,21000.0,60.4211,60.4211,60.1423,60.1603,21000.0
2014-03-21 13:50:00,66.88,67.02,66.88,66.9,26100.0,60.1603,60.2862,60.1603,60.1783,26100.0
2014-03-21 14:00:00,66.94,67.0,66.9,66.93,34800.0,60.2142,60.2682,60.1783,60.2052,34800.0
2014-03-21 14:10:00,66.94,66.98,66.84,66.88,27300.0,60.2142,60.2502,60.1243,60.1603,27300.0
2014-03-21 14:20:00,66.88,67.07,66.75,66.76,48600.0,60.1603,60.3312,60.0433,60.0523,48600.0
2014-03-21 14:30:00,66.75,67.04,66.74,67.04,25800.0,60.0433,60.3042,60.0343,60.3042,25800.0
2014-03-21 14:40:00,67.01,67.13,66.96,67.03,18000.0,60.2772,60.3851,60.2322,60.2952,18000.0
2014-03-21 14:50:00,67.03,67.11,67.02,67.02,17100.0,60.2952,60.3672,60.2862,60.2862,17100.0
2014-03-21 15:00:00,67.01,67.02,66.89,67.02,30300.0,60.2772,60.2862,60.1693,60.2862,30300.0
2014-03-21 15:10:00,67.01,67.03,66.91,66.95,24900.0,60.2772,60.2952,60.1873,60.2232,24900.0
2014-03-21 15:20:00,66.93,67.03,66.88,66.99,38100.0,60.2052,60.2952,60.1603,60.2592,38100.0
2014-03-21 15:30:00,67.0,67.0,66.93,66.93,40200.0,60.2682,60.2682,60.2052,60.2052,40200.0
2014-03-21 15:40:00,66.93,66.93,66.7,66.76,97500.0,60.2052,60.2052,59.9983,60.0523,97500.0
2014-03-21 15:50:00,66.77,66.83,66.6,66.74,409800.0,60.0613,60.1153,59.9084,60.0343,409800.0
2014-03-24 09:30:00,67.0,67.16,66.87,66.91,24300.0,60.2682,60.4121,60.1513,60.1873,24300.0
2014-03-24 09:40:00,66.97,66.97,66.79,66.79,3600.0,60.2412,60.2412,60.0793,60.0793,3600.0
2014-03-24 09:50:00,66.73,66.87,66.67,66.83,11100.0,60.0253,60.1513,59.9714,60.1153,11100.0
2014-03-24 10:00:00,66.75,66.75,66.41,66.53,18600.0,60.0433,60.0433,59.7375,59.8454,18600.0
2014-03-24 10:10:00,66.54,66.58,66.44,66.44,73200.0,59.8544,59.8904,59.7645,59.7645,73200.0
2014-03-24 10:20:00,66.43,66.47,66.3,66.34,31800.0,59.7555,59.7915,59.6385,59.6745,31800.0
2014-03-24 10:30:00,66.31,66.35,66.15,66.29,30900.0,59.6475,59.6835,59.5036,59.6295,30900.0
2014-03-24 10:40:00,66.32,66.38,66.28,66.34,10500.0,59.6565,59.7105,59.6205,59.6745,10500.0
2014-03-24 10:50:00,66.29,66.42,66.22,66.33,19500.0,59.6295,59.7465,59.5666,59.6655,19500.0
2014-03-24 11:00:00,66.3,66.3,66.11,66.28,14100.0,59.6385,59.6385,59.4676,59.6205,14100.0
2014-03-24 11:10:00,66.28,66.28,66.14,66.16,47700.0,59.6205,59.6205,59.4946,59.5126,47700.0
2014-03-24 11:20:00,66.18,66.21,66.07,66.18,11400.0,59.5306,59.5576,59.4316,59.5306,11400.0
2014-03-24 11:30:00,66.15,66.16,66.07,66.12,17100.0,59.5036,59.5126,59.4316,59.4766,17100.0
2014-03-24 11:40:00,66.12,66.12,65.93,66.04,31800.0,59.4766,59.4766,59.3057,59.4047,31800.0
2014-03-24 11:50:00,66.04,66.05,65.97,66.04,24900.0,59.4047,59.4137,59.3417,59.4047,24900.0
2014-03-24 12:00:00,66.05,66.25,66.03,66.07,24600.0,59.4137,59.5936,59.3957,59.4316,24600.0
2014-03-24 12:10:00,66.07,66.11,65.98,66.04,16200.0,59.4316,59.4676,59.3507,59.4047,16200.0
2014-03-24 12:20:00,66.01,66.1,65.94,65.94,19500.0,59.3777,59.4586,59.3147,59.3147,19500.0
2014-03-24 12:30:00,65.93,66.06,65.92,65.95,27900.0,59.3057,59.4227,59.2967,59.3237,27900.0
2014-03-24 12:40:00,65.95,65.98,65.9,65.92,18000.0,59.3237,59.3507,59.2787,59.2967,18000.0
2014-03-24 12:50:00,65.95,66.03,65.94,65.98,22800.0,59.3237,59.3957,59.3147,59.3507,22800.0
2014-03-24 13:00:00,66.04,66.08,65.96,65.96,17100.0,59.4047,59.4406,59.3327,59.3327,17100.0
2014-03-24 13:10:00,65.96,66.05,65.96,66.04,16500.0,59.3327,59.4137,59.3327,59.4047,16500.0
2014-03-24 13:20:00,66.04,66.07,65.92,66.07,27900.0,59.4047,59.4316,59.2967,59.4316,27900.0
2014-03-24 13:30:00,66.09,66.2,66.04,66.12,24000.0,59.4496,59.5486,59.4047,59.4766,24000.0
2014-03-24 13:40:00,66.13,66.22,66.04,66.08,52200.0,59.4856,59.5666,59.4047,59.4406,52200.0
2014-03-24 13:50:00,66.08,66.17,66.06,66.16,34500.0,59.4406,59.5216,59.4227,59.5126,34500.0
2014-03-24 14:00:00,66.18,66.24,66.12,66.12,21000.0,59.5306,59.5846,59.4766,59.4766,21000.0
2014-03-24 14:10:00,66.14,66.21,66.1,66.11,35700.0,59.4946,59.5576,59.4586,59.4676,35700.0
2014-03-24 14:20:00,66.12,66.22,66.12,66.21,22200.0,59.4766,59.5666,59.4766,59.5576,22200.0
2014-03-24 14:30:00,66.22,66.23,66.16,66.19,23400.0,59.5666,59.5756,59.5126,59.5396,23400.0
2014-03-24 14:40:00,66.27,66.31,66.17,66.23,22200.0,59.6116,59.6475,59.5216,59.5756,22200.0
2014-03-24 14:50:00,66.23,66.3,66.21,66.23,20400.0,59.5756,59.6385,59.5576,59.5756,20400.0
2014-03-24 15:00:00,66.23,66.25,66.2,66.21,30600.0,59.5756,59.5936,59.5486,59.5576,30600.0
2014-03-24 15:10:00,66.22,66.22,66.12,66.14,45600.0,59.5666,59.5666,59.4766,59.4946,45600.0
2014-03-24 15:20:00,66.18,66.27,66.16,66.27,24000.0,59.5306,59.6116,59.5126,59.6116,24000.0
2014-03-24 15:30:00,66.32,66.44,66.32,66.42,36300.0,59.6565,59.7645,59.6565,59.7465,36300.0
2014-03-24 15:40:00,66.42,66.47,66.33,66.33,43800.0,59.7465,59.7915,59.6655,59.6655,43800.0
2014-03-24 15:50:00,66.36,66.39,66.18,66.2,91200.0,59.6925,59.7195,59.5306,59.5486,91200.0
2014-03-25 09:30:00,66.62,66.85,66.49,66.85,31800.0,59.9264,60.1333,59.8094,60.1333,31800.0
2014-03-25 09:40:00,66.7,66.88,66.7,66.82,6300.0,59.9983,60.1603,59.9983,60.1063,6300.0
2014-03-25 09:50:00,66.86,66.86,66.66,66.66,24000.0,60.1423,60.1423,59.9624,59.9624,24000.0
2014-03-25 10:00:00,66.67,66.83,66.56,66.8,34200.0,59.9714,60.1153,59.8724,60.0883,34200.0
2014-03-25 10:10:00,66.83,66.95,66.69,66.69,23400.0,60.1153,60.2232,59.9894,59.9894,23400.0
2014-03-25 10:20:00,66.69,66.71,66.58,66.66,58800.0,59.9894,60.0073,59.8904,59.9624,58800.0
2014-03-25 10:30:00,66.64,66.64,66.54,66.54,68400.0,59.9444,59.9444,59.8544,59.8544,68400.0
2014-03-25 10:40:00,66.52,66.58,66.5,66.51,24900.0,59.8364,59.8904,59.8184,59.8274,24900.0
2014-03-25 10:50:00,66.5,66.5,66.35,66.39,26400.0,59.8184,59.8184,59.6835,59.7195,26400.0
2014-03-25 11:00:00,66.37,66.47,66.37,66.45,14100.0,59.7015,59.7915,59.7015,59.7735,14100.0
2014-03-25 11:10:00,66.45,66.53,66.38,66.49,37500.0,59.7735,59.8454,59.7105,59.8094,37500.0
2014-03-25 11:20:00,66.49,66.53,66.4,66.43,64800.0,59.8094,59.8454,59.7285,59.7555,64800.0
2014-03-25 11:30:00,66.41,66.46,66.31,66.37,24000.0,59.7375,59.7825,59.6475,59.7015,24000.0
2014-03-25 11:40:00,66.37,66.37,66.25,66.27,8400.0,59.7015,59.7015,59.5936,59.6116,8400.0
2014-03-25 11:50:00,66.29,66.3,66.11,66.21,18600.0,59.6295,59.6385,59.4676,59.5576,18600.0
2014-03-25 12:00:00,66.21,66.25,66.19,66.23,12300.0,59.5576,59.5936,59.5396,59.5756,12300.0
2014-03-25 12:10:00,66.25,66.25,66.12,66.16,21600.0,59.5936,59.5936,59.4766,59.5126,21600.0
2014-03-25 12:20:00,66.16,66.17,65.97,66.06,11400.0,59.5126,59.5216,59.3417,59.4227,11400.0
2014-03-25 12:30:00,66.09,66.18,66.09,66.15,12000.0,59.4496,59.5306,59.4496,59.5036,12000.0
2014-03-25 12:40:00,66.17,66.19,66.13,66.16,16200.0,59.5216,59.5396,59.4856,59.5126,16200.0
2014-03-25 12:50:00,66.14,66.2,66.14,66.17,10200.0,59.4946,59.5486,59.4946,59.5216,10200.0
2014-03-25 13:00:00,66.17,66.18,66.13,66.18,9600.0,59.5216,59.5306,59.4856,59.5306,9600.0
2014-03-25 13:10:00,66.17,66.18,66.04,66.12,21600.0,59.5216,59.5306,59.4047,59.4766,21600.0
2014-03-25 13:20:00,66.13,66.27,66.13,66.25,16800.0,59.4856,59.6116,59.4856,59.5936,16800.0
2014-03-25 13:30:00,66.26,66.3,66.19,66.22,11400.0,59.6026,59.6385,59.5396,59.5666,11400.0
2014-03-25 13:40:00,66.21,66.22,66.07,66.1,63000.0,59.5576,59.5666,59.4316,59.4586,63000.0
2014-03-25 13:50:00,66.1,66.11,66.02,66.11,12900.0,59.4586,59.4676,59.3867,59.4676,12900.0
2014-03-25 14:00:00,66.11,66.19,66.1,66.19,9300.0,59.4676,59.5396,59.4586,59.5396,9300.0
2014-03-25 14:10:00,66.19,66.21,66.11,66.11,17400.0,59.5396,59.5576,59.4676,59.4676,17400.0
2014-03-25 14:20:00,66.1,66.12,65.99,66.02,52800.0,59.4586,59.4766,59.3597,59.3867,52800.0
2014-03-25 14:30:00,66.02,66.09,66.02,66.08,17100.0,59.3867,59.4496,59.3867,59.4406,17100.0
2014-03-25 14:40:00,66.08,66.09,66.03,66.04,14100.0,59.4406,59.4496,59.3957,59.4047,14100.0
2014-03-25 14:50:00,66.03,66.09,66.01,66.07,18300.0,59.3957,59.4496,59.3777,59.4316,18300.0
2014-03-25 15:00:00,66.08,66.09,66.05,66.06,17700.0,59.4406,59.4496,59.4137,59.4227,17700.0
2014-03-25 15:10:00,66.07,66.12,66.05,66.11,24000.0,59.4316,59.4766,59.4137,59.4676,24000.0
2014-03-25 15:20:00,66.11,66.14,66.05,66.07,26700.0,59.4676,59.4946,59.4137,59.4316,26700.0
2014-03-25 15:30:00,66.1,66.15,66.06,66.14,29400.0,59.4586,59.5036,59.4227,59.4946,29400.0
2014-03-25 15:40:00,66.13,66.18,66.05,66.07,43500.0,59.4856,59.5306,59.4137,59.4316,43500.0
2014-03-25 15:50:00,66.06,66.12,65.95,66.02,122100.0,59.4227,59.4766,59.3237,59.3867,122100.0
2014-03-26 09:30:00,66.3,66.39,66.11,66.31,23100.0,59.6385,59.7195,59.4676,59.6475,23100.0
2014-03-26 09:40:00,66.26,66.52,66.24,66.32,53400.0,59.6026,59.8364,59.5846,59.6565,53400.0
2014-03-26 09:50:00,66.27,66.33,66.2,66.21,46200.0,59.6116,59.6655,59.5486,59.5576,46200.0
2014-03-26 10:00:00,66.19,66.34,66.16,66.31,13200.0,59.5396,59.6745,59.5126,59.6475,13200.0
2014-03-26 10:10:00,66.25,66.38,66.25,66.26,9000.0,59.5936,59.7105,59.5936,59.6026,9000.0
2014-03-26 10:20:00,66.25,66.29,66.15,66.19,37800.0,59.5936,59.6295,59.5036,59.5396,37800.0
2014-03-26 10:30:00,66.16,66.17,66.06,66.12,11400.0,59.5126,59.5216,59.4227,59.4766,11400.0
2014-03-26 10:40:00,66.13,66.14,66.05,66.08,7500.0,59.4856,59.4946,59.4137,59.4406,7500.0
2014-03-26 10:50:00,66.02,66.11,66.01,66.1,11100.0,59.3867,59.4676,59.3777,59.4586,11100.0
2014-03-26 11:00:00,66.04,66.12,66.04,66.09,10800.0,59.4047,59.4766,59.4047,59.4496,10800.0
2014-03-26 11:10:00,66.12,66.14,65.99,65.99,23700.0,59.4766,59.4946,59.3597,59.3597,23700.0
2014-03-26 11:20:00,66.01,66.11,66.0,66.08,13500.0,59.3777,59.4676,59.3687,59.4406,13500.0
2014-03-26 11:30:00,66.04,66.1,66.0,66.0,28800.0,59.4047,59.4586,59.3687,59.3687,28800.0
2014-03-26 11:40:00,66.0,66.0,65.89,65.94,12300.0,59.3687,59.3687,59.2697,59.3147,12300.0
2014-03-26 11:50:00,65.98,66.01,65.92,66.01,12000.0,59.3507,59.3777,59.2967,59.3777,12000.0
2014-03-26 12:00:00,65.99,66.01,65.91,66.01,7200.0,59.3597,59.3777,59.2877,59.3777,7200.0
2014-03-26 12:10:00,66.0,66.04,65.96,65.98,6000.0,59.3687,59.4047,59.3327,59.3507,6000.0
2014-03-26 12:20:00,65.98,66.01,65.89,65.92,7200.0,59.3507,59.3777,59.2697,59.2967,7200.0
2014-03-26 12:30:00,65.92,66.06,65.92,66.01,19800.0,59.2967,59.4227,59.2967,59.3777,19800.0
2014-03-26 12:40:00,65.99,66.0,65.92,65.99,6600.0,59.3597,59.3687,59.2967,59.3597,6600.0
2014-03-26 12:50:00,65.99,66.1,65.98,66.05,7800.0,59.3597,59.4586,59.3507,59.4137,7800.0
2014-03-26 13:00:00,66.11,66.11,66.0,66.02,4200.0,59.4676,59.4676,59.3687,59.3867,4200.0
2014-03-26 13:10:00,66.04,66.04,66.0,66.01,3600.0,59.4047,59.4047,59.3687,59.3777,3600.0
2014-03-26 13:20:00,65.97,65.97,65.78,65.8,8700.0,59.3417,59.3417,59.1708,59.1888,8700.0
2014-03-26 13:30:00,65.75,65.79,65.68,65.72,16800.0,59.1438,59.1798,59.0808,59.1168,16800.0
2014-03-26 13:40:00,65.73,65.73,65.46,65.52,44100.0,59.1258,59.1258,58.8829,58.9369,44100.0
2014-03-26 13:50:00,65.49,65.68,65.42,65.66,18300.0,58.9099,59.0808,58.847,59.0628,18300.0
2014-03-26 14:00:00,65.65,65.69,65.6,65.69,10500.0,59.0538,59.0898,59.0089,59.0898,10500.0
2014-03-26 14:10:00,65.69,65.69,65.53,65.58,18600.0,59.0898,59.0898,58.9459,58.9909,18600.0
2014-03-26 14:20:00,65.63,65.7,65.6,65.65,5700.0,59.0359,59.0988,59.0089,59.0538,5700.0
2014-03-26 14:30:00,65.67,65.69,65.63,65.65,12600.0,59.0718,59.0898,59.0359,59.0538,12600.0
2014-03-26 14:40:00,65.65,65.78,65.65,65.75,16200.0,59.0538,59.1708,59.0538,59.1438,16200.0
2014-03-26 14:50:00,65.77,65.81,65.74,65.8,10800.0,59.1618,59.1978,59.1348,59.1888,10800.0
2014-03-26 15:00:00,65.81,65.82,65.69,65.71,25500.0,59.1978,59.2068,59.0898,59.1078,25500.0
2014-03-26 15:10:00,65.71,65.72,65.62,65.65,24000.0,59.1078,59.1168,59.0269,59.0538,24000.0
2014-03-26 15:20:00,65.61,65.63,65.5,65.51,31800.0,59.0179,59.0359,58.9189,58.9279,31800.0
2014-03-26 15:30:00,65.51,65.57,65.38,65.38,89100.0,58.9279,58.9819,58.811,58.811,89100.0
2014-03-26 15:40:00,65.38,65.42,65.33,65.34,70800.0,58.811,58.847,58.766,58.775,70800.0
2014-03-26 15:50:00,65.34,65.37,65.26,65.27,96900.0,58.775,58.802,58.703,58.712,96900.0
2014-03-27 09:30:00,65.26,65.26,64.72,64.72,53700.0,58.703,58.703,58.2173,58.2173,53700.0
2014-03-27 09:40:00,64.72,64.81,64.57,64.57,35100.0,58.2173,58.2982,58.0824,58.0824,35100.0
2014-03-27 09:50:00,64.56,64.69,64.51,64.68,32100.0,58.0734,58.1903,58.0284,58.1813,32100.0
2014-03-27 10:00:00,64.64,64.79,64.58,64.79,87600.0,58.1453,58.2803,58.0914,58.2803,87600.0
2014-03-27 10:10:00,64.83,64.86,64.75,64.78,42900.0,58.3162,58.3432,58.2443,58.2713,42900.0
2014-03-27 10:20:00,64.83,64.95,64.83,64.86,27300.0,58.3162,58.4242,58.3162,58.3432,27300.0
2014-03-27 10:30:00,64.86,64.9,64.82,64.82,40500.0,58.3432,58.3792,58.3072,58.3072,40500.0
2014-03-27 10:40:00,64.81,64.87,64.63,64.8,27300.0,58.2982,58.3522,58.1363,58.2893,27300.0
2014-03-27 10:50:00,64.75,64.77,64.65,64.68,15900.0,58.2443,58.2623,58.1543,58.1813,15900.0
2014-03-27 11:00:00,64.71,64.72,64.51,64.53,19800.0,58.2083,58.2173,58.0284,58.0464,19800.0
2014-03-27 11:10:00,64.54,64.66,64.43,64.43,34200.0,58.0554,58.1633,57.9564,57.9564,34200.0
2014-03-27 11:20:00,64.51,64.52,64.36,64.39,15600.0,58.0284,58.0374,57.8935,57.9204,15600.0
2014-03-27 11:30:00,64.39,64.4,64.17,64.17,51000.0,57.9204,57.9294,57.7226,57.7226,51000.0
2014-03-27 11:40:00,64.23,64.33,64.19,64.26,13800.0,57.7765,57.8665,57.7405,57.8035,13800.0
2014-03-27 11:50:00,64.3,64.38,64.21,64.35,32400.0,57.8395,57.9115,57.7585,57.8845,32400.0
2014-03-27 12:00:00,64.38,64.39,64.23,64.23,21000.0,57.9115,57.9204,57.7765,57.7765,21000.0
2014-03-27 12:10:00,64.24,64.43,64.22,64.35,15000.0,57.7855,57.9564,57.7675,57.8845,15000.0
2014-03-27 12:20:00,64.33,64.5,64.33,64.5,9300.0,57.8665,58.0194,57.8665,58.0194,9300.0
2014-03-27 12:30:00,64.5,64.59,64.49,64.52,9600.0,58.0194,58.1004,58.0104,58.0374,9600.0
2014-03-27 12:40:00,64.52,64.69,64.52,64.69,20100.0,58.0374,58.1903,58.0374,58.1903,20100.0
2014-03-27 12:50:00,64.64,64.75,64.62,64.75,9000.0,58.1453,58.2443,58.1273,58.2443,9000.0
2014-03-27 13:00:00,64.77,64.91,64.77,64.88,10800.0,58.2623,58.3882,58.2623,58.3612,10800.0
2014-03-27 13:10:00,64.87,64.9,64.82,64.89,14700.0,58.3522,58.3792,58.3072,58.3702,14700.0
2014-03-27 13:20:00,64.89,64.98,64.88,64.94,11400.0,58.3702,58.4512,58.3612,58.4152,11400.0
2014-03-27 13:30:00,64.93,64.94,64.77,64.78,7800.0,58.4062,58.4152,58.2623,58.2713,7800.0
2014-03-27 13:40:00,64.78,64.86,64.63,64.63,61800.0,58.2713,58.3432,58.1363,58.1363,61800.0
2014-03-27 13:50:00,64.63,64.69,64.61,64.64,28500.0,58.1363,58.1903,58.1183,58.1453,28500.0
2014-03-27 14:00:00,64.65,64.67,64.57,64.57,18600.0,58.1543,58.1723,58.0824,58.0824,18600.0
2014-03-27 14:10:00,64.57,64.67,64.56,64.58,18000.0,58.0824,58.1723,58.0734,58.0914,18000.0
2014-03-27 14:20:00,64.57,64.6,64.5,64.54,41400.0,58.0824,58.1093,58.0194,58.0554,41400.0
2014-03-27 14:30:00,64.57,64.62,64.48,64.49,15900.0,58.0824,58.1273,58.0014,58.0104,15900.0
2014-03-27 14:40:00,64.58,64.65,64.56,64.65,8100.0,58.0914,58.1543,58.0734,58.1543,8100.0
2014-03-27 14:50:00,64.64,64.7,64.52,64.64,23100.0,58.1453,58.1993,58.0374,58.1453,23100.0
2014-03-27 15:00:00,64.59,64.63,64.54,64.58,7200.0,58.1004,58.1363,58.0554,58.0914,7200.0
2014-03-27 15:10:00,64.6,64.66,64.54,64.57,25500.0,58.1093,58.1633,58.0554,58.0824,25500.0
2014-03-27 15:20:00,64.6,64.68,64.57,64.67,10500.0,58.1093,58.1813,58.0824,58.1723,10500.0
2014-03-27 15:30:00,64.65,64.81,64.65,64.81,28800.0,58.1543,58.2982,58.1543,58.2982,28800.0
2014-03-27 15:40:00,64.82,64.82,64.66,64.67,40800.0,58.3072,58.3072,58.1633,58.1723,40800.0
2014-03-27 15:50:00,64.67,64.74,64.65,64.72,144300.0,58.1723,58.2353,58.1543,58.2173,144300.0
2014-03-28 09:30:00,64.81,65.08,64.64,65.08,24900.0,58.2982,58.5411,58.1453,58.5411,24900.0
2014-03-28 09:40:00,65.09,65.22,65.06,65.22,13200.0,58.5501,58.6671,58.5231,58.6671,13200.0
2014-03-28 09:50:00,65.18,65.23,65.11,65.16,39600.0,58.6311,58.676,58.5681,58.6131,39600.0
2014-03-28 10:00:00,65.2,65.44,65.19,65.29,48900.0,58.6491,58.8649,58.6401,58.73,48900.0
2014-03-28 10:10:00,65.32,65.43,65.3,65.33,19200.0,58.757,58.856,58.739,58.766,19200.0
2014-03-28 10:20:00,65.3,65.38,65.26,65.29,10800.0,58.739,58.811,58.703,58.73,10800.0
2014-03-28 10:30:00,65.31,65.37,65.27,65.32,40800.0,58.748,58.802,58.712,58.757,40800.0
2014-03-28 10:40:00,65.3,65.39,65.3,65.39,7800.0,58.739,58.82,58.739,58.82,7800.0
2014-03-28 10:50:00,65.42,65.48,65.27,65.27,26400.0,58.847,58.9009,58.712,58.712,26400.0
2014-03-28 11:00:00,65.26,65.37,65.25,65.36,19200.0,58.703,58.802,58.694,58.793,19200.0
2014-03-28 11:10:00,65.33,65.36,65.24,65.26,12600.0,58.766,58.793,58.685,58.703,12600.0
2014-03-28 11:20:00,65.21,65.32,65.21,65.32,21300.0,58.6581,58.757,58.6581,58.757,21300.0
2014-03-28 11:30:00,65.32,65.33,65.28,65.28,12900.0,58.757,58.766,58.721,58.721,12900.0
2014-03-28 11:40:00,65.29,65.33,65.2,65.2,15000.0,58.73,58.766,58.6491,58.6491,15000.0
2014-03-28 11:50:00,65.21,65.24,65.18,65.2,17700.0,58.6581,58.685,58.6311,58.6491,17700.0
2014-03-28 12:00:00,65.2,65.23,65.12,65.21,11700.0,58.6491,58.676,58.5771,58.6581,11700.0
2014-03-28 12:10:00,65.24,65.24,65.14,65.19,10800.0,58.685,58.685,58.5951,58.6401,10800.0
2014-03-28 12:20:00,65.17,65.21,65.08,65.09,19500.0,58.6221,58.6581,58.5411,58.5501,19500.0
2014-03-28 12:30:00,65.12,65.17,65.08,65.14,12600.0,58.5771,58.6221,58.5411,58.5951,12600.0
2014-03-28 12:40:00,65.13,65.2,65.13,65.2,4200.0,58.5861,58.6491,58.5861,58.6491,4200.0
2014-03-28 12:50:00,65.19,65.2,65.17,65.18,8100.0,58.6401,58.6491,58.6221,58.6311,8100.0
2014-03-28 13:00:00,65.13,65.15,65.07,65.09,6600.0,58.5861,58.6041,58.5321,58.5501,6600.0
2014-03-28 13:10:00,65.09,65.11,65.02,65.11,4500.0,58.5501,58.5681,58.4871,58.5681,4500.0
2014-03-28 13:20:00,65.07,65.11,64.98,64.98,11100.0,58.5321,58.5681,58.4512,58.4512,11100.0
2014-03-28 13:30:00,65.0,65.03,64.93,65.01,19800.0,58.4692,58.4961,58.4062,58.4782,19800.0
2014-03-28 13:40:00,65.0,65.01,64.94,64.97,16200.0,58.4692,58.4782,58.4152,58.4422,16200.0
2014-03-28 13:50:00,64.97,64.97,64.89,64.92,18300.0,58.4422,58.4422,58.3702,58.3972,18300.0
2014-03-28 14:00:00,64.89,64.92,64.71,64.74,21600.0,58.3702,58.3972,58.2083,58.2353,21600.0
2014-03-28 14:10:00,64.73,64.77,64.7,64.74,12900.0,58.2263,58.2623,58.1993,58.2353,12900.0
2014-03-28 14:20:00,64.74,64.87,64.74,64.87,14400.0,58.2353,58.3522,58.2353,58.3522,14400.0
2014-03-28 14:30:00,64.87,64.89,64.83,64.84,13800.0,58.3522,58.3702,58.3162,58.3252,13800.0
2014-03-28 14:40:00,64.85,64.87,64.78,64.86,11100.0,58.3342,58.3522,58.2713,58.3432,11100.0
2014-03-28 14:50:00,64.87,64.9,64.85,64.9,12000.0,58.3522,58.3792,58.3342,58.3792,12000.0
2014-03-28 15:00:00,64.9,64.97,64.83,64.85,13500.0,58.3792,58.4422,58.3162,58.3342,13500.0
2014-03-28 15:10:00,64.86,64.89,64.82,64.88,8400.0,58.3432,58.3702,58.3072,58.3612,8400.0
2014-03-28 15:20:00,64.88,64.89,64.82,64.86,14100.0,58.3612,58.3702,58.3072,58.3432,14100.0
2014-03-28 15:30:00,64.85,64.95,64.85,64.88,25500.0,58.3342,58.4242,58.3342,58.3612,25500.0
2014-03-28 15:40:00,64.86,64.93,64.78,64.81,42300.0,58.3432,58.4062,58.2713,58.2982,42300.0
2014-03-28 15:50:00,64.81,64.9,64.79,64.89,108600.0,58.2982,58.3792,58.2803,58.3702,108600.0
2014-03-31 09:30:00,65.16,65.51,64.91,65.41,63300.0,58.6131,58.9279,58.3882,58.838,63300.0
2014-03-31 09:40:00,65.41,65.45,65.15,65.29,15600.0,58.838,58.8739,58.6041,58.73,15600.0
2014-03-31 09:50:00,65.29,65.55,65.29,65.55,31500.0,58.73,58.9639,58.73,58.9639,31500.0
2014-03-31 10:00:00,65.55,65.58,65.49,65.54,27300.0,58.9639,58.9909,58.9099,58.9549,27300.0
2014-03-31 10:10:00,65.57,65.57,65.46,65.53,46200.0,58.9819,58.9819,58.8829,58.9459,46200.0
2014-03-31 10:20:00,65.5,65.58,65.46,65.58,17400.0,58.9189,58.9909,58.8829,58.9909,17400.0
2014-03-31 10:30:00,65.58,65.63,65.55,65.55,13500.0,58.9909,59.0359,58.9639,58.9639,13500.0
2014-03-31 10:40:00,65.59,65.63,65.55,65.63,22500.0,58.9999,59.0359,58.9639,59.0359,22500.0
2014-03-31 10:50:00,65.63,65.63,65.57,65.61,13500.0,59.0359,59.0359,58.9819,59.0179,13500.0
2014-03-31 11:00:00,65.62,65.62,65.5,65.54,14100.0,59.0269,59.0269,58.9189,58.9549,14100.0
2014-03-31 11:10:00,65.54,65.58,65.49,65.57,9900.0,58.9549,58.9909,58.9099,58.9819,9900.0
2014-03-31 11:20:00,65.58,65.58,65.47,65.55,13200.0,58.9909,58.9909,58.8919,58.9639,13200.0
2014-03-31 11:30:00,65.53,65.56,65.47,65.52,9600.0,58.9459,58.9729,58.8919,58.9369,9600.0
2014-03-31 11:40:00,65.5,65.57,65.49,65.56,4200.0,58.9189,58.9819,58.9099,58.9729,4200.0
2014-03-31 11:50:00,65.58,65.6,65.52,65.6,9300.0,58.9909,59.0089,58.9369,59.0089,9300.0
2014-03-31 12:00:00,65.59,65.68,65.59,65.68,32700.0,58.9999,59.0808,58.9999,59.0808,32700.0
2014-03-31 12:10:00,65.66,65.7,65.62,65.62,23100.0,59.0628,59.0988,59.0269,59.0269,23100.0
2014-03-31 12:20:00,65.65,65.7,65.59,65.64,21900.0,59.0538,59.0988,58.9999,59.0449,21900.0
2014-03-31 12:30:00,65.66,65.71,65.65,65.66,7500.0,59.0628,59.1078,59.0538,59.0628,7500.0
2014-03-31 12:40:00,65.66,65.74,65.66,65.72,49800.0,59.0628,59.1348,59.0628,59.1168,49800.0
2014-03-31 12:50:00,65.73,65.76,65.72,65.73,10500.0,59.1258,59.1528,59.1168,59.1258,10500.0
2014-03-31 13:00:00,65.71,65.74,65.64,65.64,4500.0,59.1078,59.1348,59.0449,59.0449,4500.0
2014-03-31 13:10:00,65.67,65.75,65.67,65.75,5700.0,59.0718,59.1438,59.0718,59.1438,5700.0
2014-03-31 13:20:00,65.72,65.77,65.69,65.77,8100.0,59.1168,59.1618,59.0898,59.1618,8100.0
2014-03-31 13:30:00,65.75,65.78,65.66,65.66,9600.0,59.1438,59.1708,59.0628,59.0628,9600.0
2014-03-31 13:40:00,65.65,65.65,65.58,65.58,5100.0,59.0538,59.0538,58.9909,58.9909,5100.0
2014-03-31 13:50:00,65.58,65.58,65.48,65.51,13500.0,58.9909,58.9909,58.9009,58.9279,13500.0
2014-03-31 14:00:00,65.49,65.61,65.49,65.61,33900.0,58.9099,59.0179,58.9099,59.0179,33900.0
2014-03-31 14:10:00,65.62,65.63,65.59,65.59,11700.0,59.0269,59.0359,58.9999,58.9999,11700.0
2014-03-31 14:20:00,65.58,65.6,65.5,65.53,9900.0,58.9909,59.0089,58.9189,58.9459,9900.0
2014-03-31 14:30:00,65.54,65.65,65.52,65.61,36000.0,58.9549,59.0538,58.9369,59.0179,36000.0
2014-03-31 14:40:00,65.6,65.67,65.59,65.67,3300.0,59.0089,59.0718,58.9999,59.0718,3300.0
2014-03-31 14:50:00,65.65,65.66,65.62,65.65,9600.0,59.0538,59.0628,59.0269,59.0538,9600.0
2014-03-31 15:00:00,65.63,65.63,65.54,65.54,18000.0,59.0359,59.0359,58.9549,58.9549,18000.0
2014-03-31 15:10:00,65.56,65.64,65.56,65.56,15900.0,58.9729,59.0449,58.9729,58.9729,15900.0
2014-03-31 15:20:00,65.57,65.68,65.56,65.66,15000.0,58.9819,59.0808,58.9729,59.0628,15000.0
2014-03-31 15:30:00,65.65,65.7,65.6,65.64,26700.0,59.0538,59.0988,59.0089,59.0449,26700.0
2014-03-31 15:40:00,65.62,65.67,65.61,65.67,33000.0,59.0269,59.0718,59.0179,59.0718,33000.0
2014-03-31 15:50:00,65.67,65.71,65.62,65.69,101400.0,59.0718,59.1078,59.0269,59.0898,101400.0
2014-04-01 09:30:00,65.91,65.98,65.67,65.69,31800.0,59.2877,59.3507,59.0718,59.0898,31800.0
2014-04-01 09:40:00,65.7,65.87,65.7,65.83,18000.0,59.0988,59.2517,59.0988,59.2158,18000.0
2014-04-01 09:50:00,65.85,65.89,65.81,65.81,22500.0,59.2338,59.2697,59.1978,59.1978,22500.0
2014-04-01 10:00:00,65.87,66.02,65.85,66.02,16200.0,59.2517,59.3867,59.2338,59.3867,16200.0
2014-04-01 10:10:00,66.06,66.21,66.01,66.21,17100.0,59.4227,59.5576,59.3777,59.5576,17100.0
2014-04-01 10:20:00,66.22,66.29,66.11,66.16,21000.0,59.5666,59.6295,59.4676,59.5126,21000.0
2014-04-01 10:30:00,66.16,66.25,66.02,66.08,23700.0,59.5126,59.5936,59.3867,59.4406,23700.0
2014-04-01 10:40:00,66.13,66.21,66.07,66.14,12600.0,59.4856,59.5576,59.4316,59.4946,12600.0
2014-04-01 10:50:00,66.09,66.13,66.05,66.06,13500.0,59.4496,59.4856,59.4137,59.4227,13500.0
2014-04-01 11:00:00,66.04,66.07,66.02,66.02,17100.0,59.4047,59.4316,59.3867,59.3867,17100.0
2014-04-01 11:10:00,66.01,66.09,66.01,66.07,5700.0,59.3777,59.4496,59.3777,59.4316,5700.0
2014-04-01 11:20:00,66.08,66.08,66.0,66.0,17100.0,59.4406,59.4406,59.3687,59.3687,17100.0
2014-04-01 11:30:00,66.06,66.06,65.99,66.05,13500.0,59.4227,59.4227,59.3597,59.4137,13500.0
2014-04-01 11:40:00,66.04,66.13,66.03,66.08,14400.0,59.4047,59.4856,59.3957,59.4406,14400.0
2014-04-01 11:50:00,66.08,66.08,65.82,65.84,21300.0,59.4406,59.4406,59.2068,59.2248,21300.0
2014-04-01 12:00:00,65.82,65.83,65.77,65.83,11100.0,59.2068,59.2158,59.1618,59.2158,11100.0
2014-04-01 12:10:00,65.83,65.88,65.8,65.87,5700.0,59.2158,59.2607,59.1888,59.2517,5700.0
2014-04-01 12:20:00,65.87,65.89,65.78,65.79,12300.0,59.2517,59.2697,59.1708,59.1798,12300.0
2014-04-01 12:30:00,65.81,65.86,65.8,65.86,5400.0,59.1978,59.2427,59.1888,59.2427,5400.0
2014-04-01 12:40:00,65.84,65.87,65.81,65.81,6300.0,59.2248,59.2517,59.1978,59.1978,6300.0
2014-04-01 12:50:00,65.83,65.83,65.75,65.75,2100.0,59.2158,59.2158,59.1438,59.1438,2100.0
2014-04-01 13:00:00,65.74,65.77,65.66,65.68,11100.0,59.1348,59.1618,59.0628,59.0808,11100.0
2014-04-01 13:10:00,65.73,65.82,65.69,65.81,16200.0,59.1258,59.2068,59.0898,59.1978,16200.0
2014-04-01 13:20:00,65.81,65.89,65.76,65.82,8400.0,59.1978,59.2697,59.1528,59.2068,8400.0
2014-04-01 13:30:00,65.85,65.97,65.83,65.97,18900.0,59.2338,59.3417,59.2158,59.3417,18900.0
2014-04-01 13:40:00,65.96,66.04,65.91,65.95,15900.0,59.3327,59.4047,59.2877,59.3237,15900.0
2014-04-01 13:50:00,65.94,66.01,65.93,65.98,8700.0,59.3147,59.3777,59.3057,59.3507,8700.0
2014-04-01 14:00:00,65.98,66.0,65.88,65.91,36000.0,59.3507,59.3687,59.2607,59.2877,36000.0
2014-04-01 14:10:00,65.95,65.95,65.9,65.95,6300.0,59.3237,59.3237,59.2787,59.3237,6300.0
2014-04-01 14:20:00,65.93,65.99,65.92,65.99,7500.0,59.3057,59.3597,59.2967,59.3597,7500.0
2014-04-01 14:30:00,65.99,65.99,65.73,65.85,62100.0,59.3597,59.3597,59.1258,59.2338,62100.0
2014-04-01 14:40:00,65.84,65.87,65.81,65.86,41100.0,59.2248,59.2517,59.1978,59.2427,41100.0
2014-04-01 14:50:00,65.84,65.93,65.84,65.93,35400.0,59.2248,59.3057,59.2248,59.3057,35400.0
2014-04-01 15:00:00,65.94,65.94,65.89,65.93,48000.0,59.3147,59.3147,59.2697,59.3057,48000.0
2014-04-01 15:10:00,65.93,66.01,65.92,65.97,33300.0,59.3057,59.3777,59.2967,59.3417,33300.0
2014-04-01 15:20:00,65.97,66.1,65.97,66.1,53100.0,59.3417,59.4586,59.3417,59.4586,53100.0
2014-04-01 15:30:00,66.1,66.1,66.02,66.08,36600.0,59.4586,59.4586,59.3867,59.4406,36600.0
2014-04-01 15:40:00,66.09,66.32,66.09,66.32,66300.0,59.4496,59.6565,59.4496,59.6565,66300.0
2014-04-01 15:50:00,66.32,66.4,66.27,66.33,265500.0,59.6565,59.7285,59.6116,59.6655,265500.0
2014-04-02 09:30:00,66.31,66.42,66.01,66.18,63000.0,59.6475,59.7465,59.3777,59.5306,63000.0
2014-04-02 09:40:00,66.15,66.35,66.11,66.27,33600.0,59.5036,59.6835,59.4676,59.6116,33600.0
2014-04-02 09:50:00,66.27,66.48,66.24,66.35,68100.0,59.6116,59.8005,59.5846,59.6835,68100.0
2014-04-02 10:00:00,66.35,66.39,66.3,66.38,80100.0,59.6835,59.7195,59.6385,59.7105,80100.0
2014-04-02 10:10:00,66.38,66.42,66.22,66.28,36000.0,59.7105,59.7465,59.5666,59.6205,36000.0
2014-04-02 10:20:00,66.25,66.49,66.25,66.49,13200.0,59.5936,59.8094,59.5936,59.8094,13200.0
2014-04-02 10:30:00,66.5,66.64,66.47,66.52,28500.0,59.8184,59.9444,59.7915,59.8364,28500.0
2014-04-02 10:40:00,66.51,66.66,66.5,66.66,48300.0,59.8274,59.9624,59.8184,59.9624,48300.0
2014-04-02 10:50:00,66.62,66.76,66.61,66.71,25800.0,59.9264,60.0523,59.9174,60.0073,25800.0
2014-04-02 11:00:00,66.71,66.72,66.64,66.66,21300.0,60.0073,60.0163,59.9444,59.9624,21300.0
2014-04-02 11:10:00,66.69,66.71,66.6,66.66,27600.0,59.9894,60.0073,59.9084,59.9624,27600.0
2014-04-02 11:20:00,66.67,66.67,66.55,66.6,28200.0,59.9714,59.9714,59.8634,59.9084,28200.0
2014-04-02 11:30:00,66.6,66.63,66.5,66.57,20700.0,59.9084,59.9354,59.8184,59.8814,20700.0
2014-04-02 11:40:00,66.56,66.63,66.54,66.59,25200.0,59.8724,59.9354,59.8544,59.8994,25200.0
2014-04-02 11:50:00,66.58,66.62,66.54,66.59,40500.0,59.8904,59.9264,59.8544,59.8994,40500.0
2014-04-02 12:00:00,66.58,66.66,66.53,66.66,30300.0,59.8904,59.9624,59.8454,59.9624,30300.0
2014-04-02 12:10:00,66.65,66.81,66.62,66.75,26700.0,59.9534,60.0973,59.9264,60.0433,26700.0
2014-04-02 12:20:00,66.74,66.88,66.72,66.88,28500.0,60.0343,60.1603,60.0163,60.1603,28500.0
2014-04-02 12:30:00,66.88,66.91,66.77,66.91,41700.0,60.1603,60.1873,60.0613,60.1873,41700.0
2014-04-02 12:40:00,66.91,66.92,66.83,66.91,11100.0,60.1873,60.1962,60.1153,60.1873,11100.0
2014-04-02 12:50:00,66.92,66.99,66.89,66.9,24300.0,60.1962,60.2592,60.1693,60.1783,24300.0
2014-04-02 13:00:00,66.88,66.9,66.84,66.9,19500.0,60.1603,60.1783,60.1243,60.1783,19500.0
2014-04-02 13:10:00,66.87,66.9,66.83,66.83,18300.0,60.1513,60.1783,60.1153,60.1153,18300.0
2014-04-02 13:20:00,66.83,66.83,66.7,66.76,18000.0,60.1153,60.1153,59.9983,60.0523,18000.0
2014-04-02 13:30:00,66.76,66.79,66.73,66.76,21900.0,60.0523,60.0793,60.0253,60.0523,21900.0
2014-04-02 13:40:00,66.76,66.8,66.69,66.74,27300.0,60.0523,60.0883,59.9894,60.0343,27300.0
2014-04-02 13:50:00,66.76,66.78,66.7,66.78,18600.0,60.0523,60.0703,59.9983,60.0703,18600.0
2014-04-02 14:00:00,66.78,66.83,66.69,66.71,27000.0,60.0703,60.1153,59.9894,60.0073,27000.0
2014-04-02 14:10:00,66.7,66.7,66.62,66.68,32100.0,59.9983,59.9983,59.9264,59.9804,32100.0
2014-04-02 14:20:00,66.68,66.68,66.61,66.62,15900.0,59.9804,59.9804,59.9174,59.9264,15900.0
2014-04-02 14:30:00,66.6,66.62,66.54,66.58,18900.0,59.9084,59.9264,59.8544,59.8904,18900.0
2014-04-02 14:40:00,66.56,66.58,66.52,66.55,12900.0,59.8724,59.8904,59.8364,59.8634,12900.0
2014-04-02 14:50:00,66.53,66.61,66.51,66.58,40800.0,59.8454,59.9174,59.8274,59.8904,40800.0
2014-04-02 15:00:00,66.58,66.63,66.55,66.6,30900.0,59.8904,59.9354,59.8634,59.9084,30900.0
2014-04-02 15:10:00,66.57,66.6,66.55,66.55,31200.0,59.8814,59.9084,59.8634,59.8634,31200.0
2014-04-02 15:20:00,66.58,66.65,66.51,66.65,34800.0,59.8904,59.9534,59.8274,59.9534,34800.0
2014-04-02 15:30:00,66.67,66.67,66.58,66.61,29700.0,59.9714,59.9714,59.8904,59.9174,29700.0
2014-04-02 15:40:00,66.6,66.74,66.59,66.73,81600.0,59.9084,60.0343,59.8994,60.0253,81600.0
2014-04-02 15:50:00,66.72,66.83,66.67,66.69,177000.0,60.0163,60.1153,59.9714,59.9894,177000.0
2014-04-03 09:30:00,66.92,67.19,66.72,67.19,34200.0,60.1962,60.4391,60.0163,60.4391,34200.0
2014-04-03 09:40:00,67.2,67.38,67.13,67.13,25800.0,60.4481,60.61,60.3851,60.3851,25800.0
2014-04-03 09:50:00,67.12,67.27,67.01,67.24,48600.0,60.3762,60.5111,60.2772,60.4841,48600.0
2014-04-03 10:00:00,67.26,67.32,67.1,67.32,20400.0,60.5021,60.5561,60.3582,60.5561,20400.0
2014-04-03 10:10:00,67.35,67.58,67.28,67.58,23700.0,60.583,60.7899,60.5201,60.7899,23700.0
2014-04-03 10:20:00,67.59,67.66,67.37,67.41,40800.0,60.7989,60.8619,60.601,60.637,40800.0
2014-04-03 10:30:00,67.37,67.4,67.15,67.17,24300.0,60.601,60.628,60.4031,60.4211,24300.0
2014-04-03 10:40:00,67.18,67.38,67.17,67.32,24300.0,60.4301,60.61,60.4211,60.5561,24300.0
2014-04-03 10:50:00,67.27,67.43,67.21,67.43,62100.0,60.5111,60.655,60.4571,60.655,62100.0
2014-04-03 11:00:00,67.4,67.42,67.31,67.39,35400.0,60.628,60.646,60.5471,60.619,35400.0
2014-04-03 11:10:00,67.36,67.39,67.23,67.24,15900.0,60.592,60.619,60.4751,60.4841,15900.0
2014-04-03 11:20:00,67.2,67.23,67.13,67.15,24000.0,60.4481,60.4751,60.3851,60.4031,24000.0
2014-04-03 11:30:00,67.13,67.15,67.03,67.13,17100.0,60.3851,60.4031,60.2952,60.3851,17100.0
2014-04-03 11:40:00,67.13,67.13,66.94,66.96,18900.0,60.3851,60.3851,60.2142,60.2322,18900.0
2014-04-03 11:50:00,66.97,67.02,66.95,66.98,11400.0,60.2412,60.2862,60.2232,60.2502,11400.0
2014-04-03 12:00:00,66.96,67.05,66.95,66.98,11100.0,60.2322,60.3132,60.2232,60.2502,11100.0
2014-04-03 12:10:00,66.98,67.0,66.8,66.83,24000.0,60.2502,60.2682,60.0883,60.1153,24000.0
2014-04-03 12:20:00,66.83,66.84,66.78,66.83,6000.0,60.1153,60.1243,60.0703,60.1153,6000.0
2014-04-03 12:30:00,66.81,66.82,66.69,66.72,18000.0,60.0973,60.1063,59.9894,60.0163,18000.0
2014-04-03 12:40:00,66.74,66.79,66.72,66.74,14400.0,60.0343,60.0793,60.0163,60.0343,14400.0
2014-04-03 12:50:00,66.75,66.83,66.75,66.79,3900.0,60.0433,60.1153,60.0433,60.0793,3900.0
2014-04-03 13:00:00,66.79,66.84,66.76,66.78,20100.0,60.0793,60.1243,60.0523,60.0703,20100.0
2014-04-03 13:10:00,66.78,66.81,66.72,66.72,10500.0,60.0703,60.0973,60.0163,60.0163,10500.0
2014-04-03 13:20:00,66.73,66.76,66.7,66.73,14100.0,60.0253,60.0523,59.9983,60.0253,14100.0
2014-04-03 13:30:00,66.71,66.71,66.68,66.71,7200.0,60.0073,60.0073,59.9804,60.0073,7200.0
2014-04-03 13:40:00,66.72,66.78,66.72,66.72,9300.0,60.0163,60.0703,60.0163,60.0163,9300.0
2014-04-03 13:50:00,66.72,66.78,66.69,66.72,10800.0,60.0163,60.0703,59.9894,60.0163,10800.0
2014-04-03 14:00:00,66.71,66.76,66.67,66.67,14700.0,60.0073,60.0523,59.9714,59.9714,14700.0
2014-04-03 14:10:00,66.67,66.71,66.67,66.67,12300.0,59.9714,60.0073,59.9714,59.9714,12300.0
2014-04-03 14:20:00,66.64,66.67,66.56,66.58,13200.0,59.9444,59.9714,59.8724,59.8904,13200.0
2014-04-03 14:30:00,66.54,66.54,66.43,66.43,14400.0,59.8544,59.8544,59.7555,59.7555,14400.0
2014-04-03 14:40:00,66.44,66.54,66.43,66.54,21000.0,59.7645,59.8544,59.7555,59.8544,21000.0
2014-04-03 14:50:00,66.52,66.66,66.49,66.66,19800.0,59.8364,59.9624,59.8094,59.9624,19800.0
2014-04-03 15:00:00,66.67,66.74,66.67,66.74,21900.0,59.9714,60.0343,59.9714,60.0343,21900.0
2014-04-03 15:10:00,66.73,66.82,66.72,66.82,24300.0,60.0253,60.1063,60.0163,60.1063,24300.0
2014-04-03 15:20:00,66.83,66.93,66.78,66.93,36900.0,60.1153,60.2052,60.0703,60.2052,36900.0
2014-04-03 15:30:00,66.94,66.99,66.91,66.99,29100.0,60.2142,60.2592,60.1873,60.2592,29100.0
2014-04-03 15:40:00,66.99,67.05,66.91,66.91,68400.0,60.2592,60.3132,60.1873,60.1873,68400.0
2014-04-03 15:50:00,66.91,66.92,66.77,66.84,215400.0,60.1873,60.1962,60.0613,60.1243,215400.0
2014-04-04 09:30:00,66.27,66.27,65.76,66.04,143400.0,59.6116,59.6116,59.1528,59.4047,143400.0
2014-04-04 09:40:00,66.0,66.0,65.58,65.68,111900.0,59.3687,59.3687,58.9909,59.0808,111900.0
2014-04-04 09:50:00,65.68,65.91,65.6,65.9,48300.0,59.0808,59.2877,59.0089,59.2787,48300.0
2014-04-04 10:00:00,65.88,66.24,65.85,66.19,126300.0,59.2607,59.5846,59.2338,59.5396,126300.0
2014-04-04 10:10:00,66.23,66.35,66.02,66.33,152100.0,59.5756,59.6835,59.3867,59.6655,152100.0
2014-04-04 10:20:00,66.33,66.37,66.03,66.1,61200.0,59.6655,59.7015,59.3957,59.4586,61200.0
2014-04-04 10:30:00,66.15,66.2,65.94,65.94,57900.0,59.5036,59.5486,59.3147,59.3147,57900.0
2014-04-04 10:40:00,65.98,66.04,65.9,65.94,42000.0,59.3507,59.4047,59.2787,59.3147,42000.0
2014-04-04 10:50:00,65.95,65.97,65.83,65.87,35100.0,59.3237,59.3417,59.2158,59.2517,35100.0
2014-04-04 11:00:00,65.88,66.05,65.7,65.7,64500.0,59.2607,59.4137,59.0988,59.0988,64500.0
2014-04-04 11:10:00,65.68,65.82,65.65,65.81,44100.0,59.0808,59.2068,59.0538,59.1978,44100.0
2014-04-04 11:20:00,65.81,65.95,65.81,65.81,105600.0,59.1978,59.3237,59.1978,59.1978,105600.0
2014-04-04 11:30:00,65.81,65.84,65.33,65.41,347100.0,59.1978,59.2248,58.766,58.838,347100.0
2014-04-04 11:40:00,65.46,65.46,65.02,65.08,200100.0,58.8829,58.8829,58.4871,58.5411,200100.0
2014-04-04 11:50:00,65.09,65.27,65.05,65.24,86400.0,58.5501,58.712,58.5141,58.685,86400.0
2014-04-04 12:00:00,65.24,65.31,65.04,65.11,193200.0,58.685,58.748,58.5051,58.5681,193200.0
2014-04-04 12:10:00,65.09,65.18,65.0,65.02,107700.0,58.5501,58.6311,58.4692,58.4871,107700.0
2014-04-04 12:20:00,65.03,65.07,64.69,64.7,73200.0,58.4961,58.5321,58.1903,58.1993,73200.0
2014-04-04 12:30:00,64.69,64.79,64.61,64.79,73500.0,58.1903,58.2803,58.1183,58.2803,73500.0
2014-04-04 12:40:00,64.77,64.79,64.61,64.61,30300.0,58.2623,58.2803,58.1183,58.1183,30300.0
2014-04-04 12:50:00,64.61,64.61,64.33,64.46,56700.0,58.1183,58.1183,57.8665,57.9834,56700.0
2014-04-04 13:00:00,64.43,64.47,64.34,64.44,50700.0,57.9564,57.9924,57.8755,57.9654,50700.0
2014-04-04 13:10:00,64.46,64.57,64.28,64.4,73500.0,57.9834,58.0824,57.8215,57.9294,73500.0
2014-04-04 13:20:00,64.37,64.41,64.23,64.26,94200.0,57.9025,57.9384,57.7765,57.8035,94200.0
2014-04-04 13:30:00,64.28,64.61,64.26,64.53,73500.0,57.8215,58.1183,57.8035,58.0464,73500.0
2014-04-04 13:40:00,64.52,64.53,64.36,64.42,49200.0,58.0374,58.0464,57.8935,57.9474,49200.0
2014-04-04 13:50:00,64.43,64.53,64.37,64.37,44100.0,57.9564,58.0464,57.9025,57.9025,44100.0
2014-04-04 14:00:00,64.41,64.46,64.25,64.25,66300.0,57.9384,57.9834,57.7945,57.7945,66300.0
2014-04-04 14:10:00,64.25,64.46,64.21,64.42,59400.0,57.7945,57.9834,57.7585,57.9474,59400.0
2014-04-04 14:20:00,64.42,64.46,64.37,64.38,49200.0,57.9474,57.9834,57.9025,57.9115,49200.0
2014-04-04 14:30:00,64.39,64.41,64.11,64.15,81000.0,57.9204,57.9384,57.6686,57.7046,81000.0
2014-04-04 14:40:00,64.15,64.56,64.12,64.47,154500.0,57.7046,58.0734,57.6776,57.9924,154500.0
2014-04-04 14:50:00,64.5,64.69,64.5,64.69,66000.0,58.0194,58.1903,58.0194,58.1903,66000.0
2014-04-04 15:00:00,64.69,64.81,64.65,64.78,94800.0,58.1903,58.2982,58.1543,58.2713,94800.0
2014-04-04 15:10:00,64.79,64.96,64.79,64.95,67200.0,58.2803,58.4332,58.2803,58.4242,67200.0
2014-04-04 15:20:00,64.96,64.96,64.83,64.85,97800.0,58.4332,58.4332,58.3162,58.3342,97800.0
2014-04-04 15:30:00,64.84,64.86,64.68,64.7,63300.0,58.3252,58.3432,58.1813,58.1993,63300.0
2014-04-04 15:40:00,64.68,64.72,64.58,64.69,112800.0,58.1813,58.2173,58.0914,58.1903,112800.0
2014-04-04 15:50:00,64.68,64.73,64.61,64.64,252300.0,58.1813,58.2263,58.1183,58.1453,252300.0
2014-04-07 09:30:00,65.03,65.24,64.72,64.72,82800.0,58.4961,58.685,58.2173,58.2173,82800.0
2014-04-07 09:40:00,64.72,64.77,64.1,64.39,57600.0,58.2173,58.2623,57.6596,57.9204,57600.0
2014-04-07 09:50:00,64.39,64.89,64.3,64.87,70500.0,57.9204,58.3702,57.8395,58.3522,70500.0
2014-04-07 10:00:00,64.85,64.93,64.64,64.83,81300.0,58.3342,58.4062,58.1453,58.3162,81300.0
2014-04-07 10:10:00,64.81,65.08,64.77,64.94,56400.0,58.2982,58.5411,58.2623,58.4152,56400.0
2014-04-07 10:20:00,64.96,64.96,64.71,64.75,70800.0,58.4332,58.4332,58.2083,58.2443,70800.0
2014-04-07 10:30:00,64.74,64.99,64.66,64.8,35700.0,58.2353,58.4602,58.1633,58.2893,35700.0
2014-04-07 10:40:00,64.8,64.85,64.5,64.5,78600.0,58.2893,58.3342,58.0194,58.0194,78600.0
2014-04-07 10:50:00,64.46,64.59,64.35,64.4,54600.0,57.9834,58.1004,57.8845,57.9294,54600.0
2014-04-07 11:00:00,64.41,64.42,64.28,64.33,93900.0,57.9384,57.9474,57.8215,57.8665,93900.0
2014-04-07 11:10:00,64.32,64.44,64.29,64.32,54000.0,57.8575,57.9654,57.8305,57.8575,54000.0
2014-04-07 11:20:00,64.37,64.4,64.22,64.25,41100.0,57.9025,57.9294,57.7675,57.7945,41100.0
2014-04-07 11:30:00,64.26,64.34,64.2,64.22,34500.0,57.8035,57.8755,57.7495,57.7675,34500.0
2014-04-07 11:40:00,64.22,64.31,64.19,64.31,31800.0,57.7675,57.8485,57.7405,57.8485,31800.0
2014-04-07 11:50:00,64.26,64.28,64.14,64.16,48300.0,57.8035,57.8215,57.6956,57.7136,48300.0
2014-04-07 12:00:00,64.17,64.24,64.07,64.08,25500.0,57.7226,57.7855,57.6326,57.6416,25500.0
2014-04-07 12:10:00,64.06,64.1,63.78,63.78,90300.0,57.6236,57.6596,57.3717,57.3717,90300.0
2014-04-07 12:20:00,63.81,63.87,63.78,63.86,19800.0,57.3987,57.4527,57.3717,57.4437,19800.0
2014-04-07 12:30:00,63.88,64.01,63.83,63.98,32700.0,57.4617,57.5786,57.4167,57.5516,32700.0
2014-04-07 12:40:00,64.0,64.02,63.87,63.87,18900.0,57.5696,57.5876,57.4527,57.4527,18900.0
2014-04-07 12:50:00,63.91,63.94,63.85,63.88,23700.0,57.4887,57.5157,57.4347,57.4617,23700.0
2014-04-07 13:00:00,63.91,63.95,63.75,63.79,32100.0,57.4887,57.5247,57.3447,57.3807,32100.0
2014-04-07 13:10:00,63.75,63.78,63.67,63.67,25200.0,57.3447,57.3717,57.2728,57.2728,25200.0
2014-04-07 13:20:00,63.69,63.81,63.69,63.72,37200.0,57.2908,57.3987,57.2908,57.3178,37200.0
2014-04-07 13:30:00,63.72,63.78,63.51,63.53,37200.0,57.3178,57.3717,57.1289,57.1469,37200.0
2014-04-07 13:40:00,63.53,63.66,63.5,63.66,20700.0,57.1469,57.2638,57.1199,57.2638,20700.0
2014-04-07 13:50:00,63.7,63.7,63.63,63.66,16800.0,57.2998,57.2998,57.2368,57.2638,16800.0
2014-04-07 14:00:00,63.7,63.73,63.59,63.66,41400.0,57.2998,57.3268,57.2008,57.2638,41400.0
2014-04-07 14:10:00,63.65,63.65,63.49,63.49,28200.0,57.2548,57.2548,57.1109,57.1109,28200.0
2014-04-07 14:20:00,63.48,63.5,63.35,63.38,46800.0,57.1019,57.1199,56.9849,57.0119,46800.0
2014-04-07 14:30:00,63.38,63.42,63.34,63.39,35400.0,57.0119,57.0479,56.9759,57.0209,35400.0
2014-04-07 14:40:00,63.39,63.46,63.38,63.46,102600.0,57.0209,57.0839,57.0119,57.0839,102600.0
2014-04-07 14:50:00,63.47,63.94,63.45,63.87,74700.0,57.0929,57.5157,57.0749,57.4527,74700.0
2014-04-07 15:00:00,63.88,63.91,63.75,63.8,58800.0,57.4617,57.4887,57.3447,57.3897,58800.0
2014-04-07 15:10:00,63.78,63.84,63.73,63.83,59400.0,57.3717,57.4257,57.3268,57.4167,59400.0
2014-04-07 15:20:00,63.84,63.84,63.7,63.78,86700.0,57.4257,57.4257,57.2998,57.3717,86700.0
2014-04-07 15:30:00,63.74,63.75,63.59,63.61,88200.0,57.3358,57.3447,57.2008,57.2188,88200.0
2014-04-07 15:40:00,63.6,63.61,63.38,63.38,178800.0,57.2098,57.2188,57.0119,57.0119,178800.0
2014-04-07 15:50:00,63.4,63.48,63.35,63.44,173700.0,57.0299,57.1019,56.9849,57.0659,173700.0
2014-04-08 09:30:00,63.55,63.97,63.28,63.96,94500.0,57.1648,57.5426,56.922,57.5337,94500.0
2014-04-08 09:40:00,63.97,64.03,63.44,63.44,25500.0,57.5426,57.5966,57.0659,57.0659,25500.0
2014-04-08 09:50:00,63.38,63.55,63.29,63.45,37200.0,57.0119,57.1648,56.931,57.0749,37200.0
2014-04-08 10:00:00,63.49,63.68,63.49,63.61,55500.0,57.1109,57.2818,57.1109,57.2188,55500.0
2014-04-08 10:10:00,63.61,63.63,63.46,63.53,50100.0,57.2188,57.2368,57.0839,57.1469,50100.0
2014-04-08 10:20:00,63.49,63.51,63.23,63.23,37200.0,57.1109,57.1289,56.877,56.877,37200.0
2014-04-08 10:30:00,63.19,63.38,63.18,63.36,35100.0,56.841,57.0119,56.832,56.9939,35100.0
2014-04-08 10:40:00,63.38,63.45,63.28,63.36,14100.0,57.0119,57.0749,56.922,56.9939,14100.0
2014-04-08 10:50:00,63.4,63.57,63.4,63.52,26400.0,57.0299,57.1828,57.0299,57.1379,26400.0
2014-04-08 11:00:00,63.51,63.75,63.51,63.71,19800.0,57.1289,57.3447,57.1289,57.3088,19800.0
2014-04-08 11:10:00,63.67,63.84,63.55,63.81,18600.0,57.2728,57.4257,57.1648,57.3987,18600.0
2014-04-08 11:20:00,63.83,63.97,63.83,63.88,14100.0,57.4167,57.5426,57.4167,57.4617,14100.0
2014-04-08 11:30:00,63.82,63.9,63.62,63.62,18000.0,57.4077,57.4797,57.2278,57.2278,18000.0
2014-04-08 11:40:00,63.68,63.7,63.54,63.59,34200.0,57.2818,57.2998,57.1558,57.2008,34200.0
2014-04-08 11:50:00,63.61,63.77,63.56,63.77,24600.0,57.2188,57.3627,57.1738,57.3627,24600.0
2014-04-08 12:00:00,63.78,63.88,63.75,63.88,20700.0,57.3717,57.4617,57.3447,57.4617,20700.0
2014-04-08 12:10:00,63.86,63.9,63.85,63.9,22500.0,57.4437,57.4797,57.4347,57.4797,22500.0
2014-04-08 12:20:00,63.94,63.99,63.89,63.99,19800.0,57.5157,57.5606,57.4707,57.5606,19800.0
2014-04-08 12:30:00,63.96,63.99,63.92,63.93,10500.0,57.5337,57.5606,57.4977,57.5067,10500.0
2014-04-08 12:40:00,63.92,63.95,63.85,63.94,23100.0,57.4977,57.5247,57.4347,57.5157,23100.0
2014-04-08 12:50:00,63.93,63.95,63.86,63.92,18000.0,57.5067,57.5247,57.4437,57.4977,18000.0
2014-04-08 13:00:00,63.93,63.98,63.92,63.94,15600.0,57.5067,57.5516,57.4977,57.5157,15600.0
2014-04-08 13:10:00,63.95,64.07,63.95,64.04,27000.0,57.5247,57.6326,57.5247,57.6056,27000.0
2014-04-08 13:20:00,64.04,64.15,63.98,63.98,28200.0,57.6056,57.7046,57.5516,57.5516,28200.0
2014-04-08 13:30:00,63.97,63.98,63.84,63.89,17400.0,57.5426,57.5516,57.4257,57.4707,17400.0
2014-04-08 13:40:00,63.89,63.95,63.87,63.88,13800.0,57.4707,57.5247,57.4527,57.4617,13800.0
2014-04-08 13:50:00,63.9,63.94,63.83,63.92,15000.0,57.4797,57.5157,57.4167,57.4977,15000.0
2014-04-08 14:00:00,63.94,63.95,63.77,63.78,20100.0,57.5157,57.5247,57.3627,57.3717,20100.0
2014-04-08 14:10:00,63.77,63.84,63.73,63.73,19500.0,57.3627,57.4257,57.3268,57.3268,19500.0
2014-04-08 14:20:00,63.75,63.77,63.67,63.72,30600.0,57.3447,57.3627,57.2728,57.3178,30600.0
2014-04-08 14:30:00,63.7,63.74,63.63,63.63,12600.0,57.2998,57.3358,57.2368,57.2368,12600.0
2014-04-08 14:40:00,63.65,63.78,63.65,63.76,35400.0,57.2548,57.3717,57.2548,57.3537,35400.0
2014-04-08 14:50:00,63.76,63.87,63.75,63.75,24300.0,57.3537,57.4527,57.3447,57.3447,24300.0
2014-04-08 15:00:00,63.77,63.79,63.72,63.75,43500.0,57.3627,57.3807,57.3178,57.3447,43500.0
2014-04-08 15:10:00,63.74,63.88,63.68,63.87,48900.0,57.3358,57.4617,57.2818,57.4527,48900.0
2014-04-08 15:20:00,63.87,64.04,63.87,64.01,56100.0,57.4527,57.6056,57.4527,57.5786,56100.0
2014-04-08 15:30:00,64.01,64.05,64.0,64.03,53400.0,57.5786,57.6146,57.5696,57.5966,53400.0
2014-04-08 15:40:00,64.04,64.06,63.93,63.98,55200.0,57.6056,57.6236,57.5067,57.5516,55200.0
2014-04-08 15:50:00,63.98,64.04,63.92,63.95,132300.0,57.5516,57.6056,57.4977,57.5247,132300.0
2014-04-09 09:30:00,64.3,64.3,64.08,64.1,86100.0,57.8395,57.8395,57.6416,57.6596,86100.0
2014-04-09 09:40:00,64.1,64.19,63.92,63.95,73800.0,57.6596,57.7405,57.4977,57.5247,73800.0
2014-04-09 09:50:00,63.93,64.13,63.82,63.96,32700.0,57.5067,57.6866,57.4077,57.5337,32700.0
2014-04-09 10:00:00,64.0,64.08,63.89,64.01,47400.0,57.5696,57.6416,57.4707,57.5786,47400.0
2014-04-09 10:10:00,64.0,64.19,63.98,64.12,31200.0,57.5696,57.7405,57.5516,57.6776,31200.0
2014-04-09 10:20:00,64.11,64.24,64.08,64.19,20100.0,57.6686,57.7855,57.6416,57.7405,20100.0
2014-04-09 10:30:00,64.19,64.24,64.12,64.17,38700.0,57.7405,57.7855,57.6776,57.7226,38700.0
2014-04-09 10:40:00,64.19,64.28,64.16,64.22,22800.0,57.7405,57.8215,57.7136,57.7675,22800.0
2014-04-09 10:50:00,64.26,64.26,64.02,64.02,18300.0,57.8035,57.8035,57.5876,57.5876,18300.0
2014-04-09 11:00:00,64.03,64.06,63.91,64.01,24900.0,57.5966,57.6236,57.4887,57.5786,24900.0
2014-04-09 11:10:00,64.04,64.15,64.0,64.14,13200.0,57.6056,57.7046,57.5696,57.6956,13200.0
2014-04-09 11:20:00,64.14,64.15,64.06,64.08,34200.0,57.6956,57.7046,57.6236,57.6416,34200.0
2014-04-09 11:30:00,64.08,64.2,64.07,64.17,21600.0,57.6416,57.7495,57.6326,57.7226,21600.0
2014-04-09 11:40:00,64.19,64.31,64.17,64.23,19200.0,57.7405,57.8485,57.7226,57.7765,19200.0
2014-04-09 11:50:00,64.22,64.28,64.22,64.26,25200.0,57.7675,57.8215,57.7675,57.8035,25200.0
2014-04-09 12:00:00,64.26,64.3,64.22,64.28,25200.0,57.8035,57.8395,57.7675,57.8215,25200.0
2014-04-09 12:10:00,64.27,64.38,64.24,64.38,50100.0,57.8125,57.9115,57.7855,57.9115,50100.0
2014-04-09 12:20:00,64.35,64.61,64.35,64.56,32100.0,57.8845,58.1183,57.8845,58.0734,32100.0
2014-04-09 12:30:00,64.57,64.61,64.53,64.53,25200.0,58.0824,58.1183,58.0464,58.0464,25200.0
2014-04-09 12:40:00,64.56,64.62,64.55,64.61,46800.0,58.0734,58.1273,58.0644,58.1183,46800.0
2014-04-09 12:50:00,64.62,64.64,64.54,64.6,25500.0,58.1273,58.1453,58.0554,58.1093,25500.0
2014-04-09 13:00:00,64.61,64.69,64.6,64.6,27900.0,58.1183,58.1903,58.1093,58.1093,27900.0
2014-04-09 13:10:00,64.58,64.59,64.49,64.49,36000.0,58.0914,58.1004,58.0104,58.0104,36000.0
2014-04-09 13:20:00,64.49,64.53,64.46,64.46,20100.0,58.0104,58.0464,57.9834,57.9834,20100.0
2014-04-09 13:30:00,64.46,64.49,64.41,64.45,28800.0,57.9834,58.0104,57.9384,57.9744,28800.0
2014-04-09 13:40:00,64.45,64.51,64.44,64.48,18000.0,57.9744,58.0284,57.9654,58.0014,18000.0
2014-04-09 13:50:00,64.49,64.52,64.37,64.37,8400.0,58.0104,58.0374,57.9025,57.9025,8400.0
2014-04-09 14:00:00,64.42,64.81,64.42,64.78,37800.0,57.9474,58.2982,57.9474,58.2713,37800.0
2014-04-09 14:10:00,64.78,64.81,64.63,64.7,150900.0,58.2713,58.2982,58.1363,58.1993,150900.0
2014-04-09 14:20:00,64.72,64.89,64.67,64.87,63000.0,58.2173,58.3702,58.1723,58.3522,63000.0
2014-04-09 14:30:00,64.89,64.92,64.77,64.78,26700.0,58.3702,58.3972,58.2623,58.2713,26700.0
2014-04-09 14:40:00,64.78,64.81,64.71,64.71,21300.0,58.2713,58.2982,58.2083,58.2083,21300.0
2014-04-09 14:50:00,64.69,64.72,64.57,64.6,19800.0,58.1903,58.2173,58.0824,58.1093,19800.0
2014-04-09 15:00:00,64.58,64.73,64.56,64.71,18300.0,58.0914,58.2263,58.0734,58.2083,18300.0
2014-04-09 15:10:00,64.71,64.8,64.71,64.8,25200.0,58.2083,58.2893,58.2083,58.2893,25200.0
2014-04-09 15:20:00,64.81,64.86,64.77,64.81,30000.0,58.2982,58.3432,58.2623,58.2982,30000.0
2014-04-09 15:30:00,64.83,64.86,64.76,64.81,37500.0,58.3162,58.3432,58.2533,58.2982,37500.0
2014-04-09 15:40:00,64.79,64.9,64.78,64.89,48000.0,58.2803,58.3792,58.2713,58.3702,48000.0
2014-04-09 15:50:00,64.9,64.9,64.81,64.88,99300.0,58.3792,58.3792,58.2982,58.3612,99300.0
2014-04-10 09:30:00,64.79,65.07,64.75,65.05,29400.0,58.2803,58.5321,58.2443,58.5141,29400.0
2014-04-10 09:40:00,65.11,65.12,64.82,64.82,33600.0,58.5681,58.5771,58.3072,58.3072,33600.0
2014-04-10 09:50:00,64.83,64.9,64.79,64.86,45300.0,58.3162,58.3792,58.2803,58.3432,45300.0
2014-04-10 10:00:00,64.84,64.97,64.8,64.89,9300.0,58.3252,58.4422,58.2893,58.3702,9300.0
2014-04-10 10:10:00,64.92,65.1,64.88,64.95,33900.0,58.3972,58.5591,58.3612,58.4242,33900.0
2014-04-10 10:20:00,64.87,65.0,64.86,64.87,14400.0,58.3522,58.4692,58.3432,58.3522,14400.0
2014-04-10 10:30:00,64.91,65.03,64.86,64.89,27300.0,58.3882,58.4961,58.3432,58.3702,27300.0
2014-04-10 10:40:00,64.85,64.87,64.72,64.76,17400.0,58.3342,58.3522,58.2173,58.2533,17400.0
2014-04-10 10:50:00,64.71,64.79,64.56,64.56,30000.0,58.2083,58.2803,58.0734,58.0734,30000.0
2014-04-10 11:00:00,64.52,64.54,64.33,64.35,18900.0,58.0374,58.0554,57.8665,57.8845,18900.0
2014-04-10 11:10:00,64.33,64.52,64.3,64.5,14100.0,57.8665,58.0374,57.8395,58.0194,14100.0
2014-04-10 11:20:00,64.51,64.51,64.28,64.28,8400.0,58.0284,58.0284,57.8215,57.8215,8400.0
2014-04-10 11:30:00,64.29,64.37,64.27,64.37,11100.0,57.8305,57.9025,57.8125,57.9025,11100.0
2014-04-10 11:40:00,64.33,64.46,64.33,64.34,8400.0,57.8665,57.9834,57.8665,57.8755,8400.0
2014-04-10 11:50:00,64.31,64.34,64.27,64.27,6300.0,57.8485,57.8755,57.8125,57.8125,6300.0
2014-04-10 12:00:00,64.31,64.35,64.2,64.21,20400.0,57.8485,57.8845,57.7495,57.7585,20400.0
2014-04-10 12:10:00,64.17,64.26,64.05,64.26,19200.0,57.7226,57.8035,57.6146,57.8035,19200.0
2014-04-10 12:20:00,64.19,64.28,64.16,64.16,19200.0,57.7405,57.8215,57.7136,57.7136,19200.0
2014-04-10 12:30:00,64.19,64.26,64.16,64.18,3600.0,57.7405,57.8035,57.7136,57.7315,3600.0
2014-04-10 12:40:00,64.19,64.19,64.03,64.15,20100.0,57.7405,57.7405,57.5966,57.7046,20100.0
2014-04-10 12:50:00,64.12,64.17,64.07,64.08,9600.0,57.6776,57.7226,57.6326,57.6416,9600.0
2014-04-10 13:00:00,64.09,64.18,64.05,64.17,6000.0,57.6506,57.7315,57.6146,57.7226,6000.0
2014-04-10 13:10:00,64.17,64.17,63.93,63.93,31500.0,57.7226,57.7226,57.5067,57.5067,31500.0
2014-04-10 13:20:00,63.89,63.91,63.83,63.9,12900.0,57.4707,57.4887,57.4167,57.4797,12900.0
2014-04-10 13:30:00,63.89,63.99,63.88,63.93,9000.0,57.4707,57.5606,57.4617,57.5067,9000.0
2014-04-10 13:40:00,63.92,63.98,63.88,63.92,36600.0,57.4977,57.5516,57.4617,57.4977,36600.0
2014-04-10 13:50:00,63.88,63.96,63.8,63.95,22200.0,57.4617,57.5337,57.3897,57.5247,22200.0
2014-04-10 14:00:00,63.93,63.97,63.89,63.93,43200.0,57.5067,57.5426,57.4707,57.5067,43200.0
2014-04-10 14:10:00,63.93,64.01,63.9,63.96,38400.0,57.5067,57.5786,57.4797,57.5337,38400.0
2014-04-10 14:20:00,63.93,63.97,63.82,63.84,26400.0,57.5067,57.5426,57.4077,57.4257,26400.0
2014-04-10 14:30:00,63.83,63.83,63.61,63.67,18600.0,57.4167,57.4167,57.2188,57.2728,18600.0
2014-04-10 14:40:00,63.72,63.74,63.55,63.55,26400.0,57.3178,57.3358,57.1648,57.1648,26400.0
2014-04-10 14:50:00,63.55,63.65,63.51,63.63,25500.0,57.1648,57.2548,57.1289,57.2368,25500.0
2014-04-10 15:00:00,63.6,63.63,63.23,63.26,93000.0,57.2098,57.2368,56.877,56.904,93000.0
2014-04-10 15:10:00,63.23,63.48,63.23,63.48,27300.0,56.877,57.1019,56.877,57.1019,27300.0
2014-04-10 15:20:00,63.51,63.51,63.35,63.41,38700.0,57.1289,57.1289,56.9849,57.0389,38700.0
2014-04-10 15:30:00,63.37,63.53,63.37,63.49,63300.0,57.0029,57.1469,57.0029,57.1109,63300.0
2014-04-10 15:40:00,63.49,63.55,63.45,63.52,64800.0,57.1109,57.1648,57.0749,57.1379,64800.0
2014-04-10 15:50:00,63.52,63.53,63.34,63.34,239100.0,57.1379,57.1469,56.9759,56.9759,239100.0
2014-04-11 09:30:00,62.89,63.16,62.75,63.06,32400.0,56.5712,56.814,56.4452,56.7241,32400.0
2014-04-11 09:40:00,63.24,63.33,63.15,63.3,17700.0,56.886,56.9669,56.805,56.94,17700.0
2014-04-11 09:50:00,63.3,63.69,63.3,63.54,22800.0,56.94,57.2908,56.94,57.1558,22800.0
2014-04-11 10:00:00,63.58,63.58,63.28,63.46,27900.0,57.1918,57.1918,56.922,57.0839,27900.0
2014-04-11 10:10:00,63.44,63.55,63.32,63.32,47400.0,57.0659,57.1648,56.958,56.958,47400.0
2014-04-11 10:20:00,63.34,63.62,63.31,63.48,27900.0,56.9759,57.2278,56.949,57.1019,27900.0
2014-04-11 10:30:00,63.47,63.63,63.41,63.45,41700.0,57.0929,57.2368,57.0389,57.0749,41700.0
2014-04-11 10:40:00,63.49,63.59,63.45,63.58,14100.0,57.1109,57.2008,57.0749,57.1918,14100.0
2014-04-11 10:50:00,63.6,63.68,63.54,63.54,36900.0,57.2098,57.2818,57.1558,57.1558,36900.0
2014-04-11 11:00:00,63.56,63.6,63.45,63.45,24000.0,57.1738,57.2098,57.0749,57.0749,24000.0
2014-04-11 11:10:00,63.43,63.69,63.38,63.61,37500.0,57.0569,57.2908,57.0119,57.2188,37500.0
2014-04-11 11:20:00,63.55,63.55,63.37,63.46,14400.0,57.1648,57.1648,57.0029,57.0839,14400.0
2014-04-11 11:30:00,63.44,63.52,63.28,63.35,37800.0,57.0659,57.1379,56.922,56.9849,37800.0
2014-04-11 11:40:00,63.37,63.44,63.2,63.25,9900.0,57.0029,57.0659,56.85,56.895,9900.0
2014-04-11 11:50:00,63.28,63.38,63.24,63.33,30600.0,56.922,57.0119,56.886,56.9669,30600.0
2014-04-11 12:00:00,63.38,63.42,63.31,63.33,20400.0,57.0119,57.0479,56.949,56.9669,20400.0
2014-04-11 12:10:00,63.39,63.39,63.19,63.29,18900.0,57.0209,57.0209,56.841,56.931,18900.0
2014-04-11 12:20:00,63.28,63.36,63.21,63.3,17100.0,56.922,56.9939,56.859,56.94,17100.0
2014-04-11 12:30:00,63.33,63.33,63.2,63.27,22200.0,56.9669,56.9669,56.85,56.913,22200.0
2014-04-11 12:40:00,63.26,63.31,63.22,63.25,28800.0,56.904,56.949,56.868,56.895,28800.0
2014-04-11 12:50:00,63.21,63.24,63.13,63.24,8100.0,56.859,56.886,56.787,56.886,8100.0
2014-04-11 13:00:00,63.28,63.28,62.95,63.0,24600.0,56.922,56.922,56.6251,56.6701,24600.0
2014-04-11 13:10:00,63.0,63.1,62.97,63.0,24300.0,56.6701,56.7601,56.6431,56.6701,24300.0
2014-04-11 13:20:00,63.0,63.04,62.88,62.89,33000.0,56.6701,56.7061,56.5622,56.5712,33000.0
2014-04-11 13:30:00,62.93,63.05,62.85,63.02,21300.0,56.6071,56.7151,56.5352,56.6881,21300.0
2014-04-11 13:40:00,63.0,63.14,62.99,63.11,24300.0,56.6701,56.796,56.6611,56.7691,24300.0
2014-04-11 13:50:00,63.1,63.16,63.06,63.08,25800.0,56.7601,56.814,56.7241,56.7421,25800.0
2014-04-11 14:00:00,63.09,63.28,63.08,63.23,38100.0,56.7511,56.922,56.7421,56.877,38100.0
2014-04-11 14:10:00,63.23,63.23,63.07,63.08,33000.0,56.877,56.877,56.7331,56.7421,33000.0
2014-04-11 14:20:00,63.09,63.17,63.06,63.13,32100.0,56.7511,56.823,56.7241,56.787,32100.0
2014-04-11 14:30:00,63.1,63.13,63.05,63.06,22800.0,56.7601,56.787,56.7151,56.7241,22800.0
2014-04-11 14:40:00,63.04,63.11,62.97,62.97,37800.0,56.7061,56.7691,56.6431,56.6431,37800.0
2014-04-11 14:50:00,62.99,63.11,62.94,63.04,26700.0,56.6611,56.7691,56.6161,56.7061,26700.0
2014-04-11 15:00:00,63.03,63.07,62.92,63.07,17100.0,56.6971,56.7331,56.5981,56.7331,17100.0
2014-04-11 15:10:00,63.06,63.1,62.96,63.01,14400.0,56.7241,56.7601,56.6341,56.6791,14400.0
2014-04-11 15:20:00,63.03,63.16,63.02,63.06,41100.0,56.6971,56.814,56.6881,56.7241,41100.0
2014-04-11 15:30:00,63.08,63.09,62.97,63.04,40800.0,56.7421,56.7511,56.6431,56.7061,40800.0
2014-04-11 15:40:00,63.04,63.12,62.9,62.99,46200.0,56.7061,56.778,56.5802,56.6611,46200.0
2014-04-11 15:50:00,62.98,62.99,62.79,62.84,119100.0,56.6521,56.6611,56.4812,56.5262,119100.0
2014-04-14 09:30:00,63.19,63.54,63.16,63.54,39300.0,56.841,57.1558,56.814,57.1558,39300.0
2014-04-14 09:40:00,63.52,63.61,63.41,63.41,39300.0,57.1379,57.2188,57.0389,57.0389,39300.0
2014-04-14 09:50:00,63.41,63.64,63.35,63.64,33000.0,57.0389,57.2458,56.9849,57.2458,33000.0
2014-04-14 10:00:00,63.64,63.8,63.53,63.8,45900.0,57.2458,57.3897,57.1469,57.3897,45900.0
2014-04-14 10:10:00,63.8,63.8,63.59,63.6,19200.0,57.3897,57.3897,57.2008,57.2098,19200.0
2014-04-14 10:20:00,63.6,63.76,63.48,63.67,23700.0,57.2098,57.3537,57.1019,57.2728,23700.0
2014-04-14 10:30:00,63.71,63.86,63.71,63.85,21600.0,57.3088,57.4437,57.3088,57.4347,21600.0
2014-04-14 10:40:00,63.85,64.01,63.84,63.87,43200.0,57.4347,57.5786,57.4257,57.4527,43200.0
2014-04-14 10:50:00,63.82,64.07,63.82,64.02,45300.0,57.4077,57.6326,57.4077,57.5876,45300.0
2014-04-14 11:00:00,64.05,64.06,63.76,63.79,19200.0,57.6146,57.6236,57.3537,57.3807,19200.0
2014-04-14 11:10:00,63.79,63.87,63.71,63.71,4500.0,57.3807,57.4527,57.3088,57.3088,4500.0
2014-04-14 11:20:00,63.7,63.76,63.59,63.62,15600.0,57.2998,57.3537,57.2008,57.2278,15600.0
2014-04-14 11:30:00,63.65,63.81,63.63,63.76,13800.0,57.2548,57.3987,57.2368,57.3537,13800.0
2014-04-14 11:40:00,63.8,63.81,63.67,63.67,6600.0,57.3897,57.3987,57.2728,57.2728,6600.0
2014-04-14 11:50:00,63.69,63.69,63.52,63.52,8100.0,57.2908,57.2908,57.1379,57.1379,8100.0
2014-04-14 12:00:00,63.52,63.62,63.48,63.5,24900.0,57.1379,57.2278,57.1019,57.1199,24900.0
2014-04-14 12:10:00,63.55,63.65,63.55,63.65,23400.0,57.1648,57.2548,57.1648,57.2548,23400.0
2014-04-14 12:20:00,63.65,63.65,63.5,63.53,16500.0,57.2548,57.2548,57.1199,57.1469,16500.0
2014-04-14 12:30:00,63.58,63.68,63.53,63.65,8400.0,57.1918,57.2818,57.1469,57.2548,8400.0
2014-04-14 12:40:00,63.61,63.61,63.55,63.57,12600.0,57.2188,57.2188,57.1648,57.1828,12600.0
2014-04-14 12:50:00,63.55,63.63,63.54,63.54,7200.0,57.1648,57.2368,57.1558,57.1558,7200.0
2014-04-14 13:00:00,63.54,63.55,63.47,63.47,23700.0,57.1558,57.1648,57.0929,57.0929,23700.0
2014-04-14 13:10:00,63.48,63.48,63.29,63.29,42900.0,57.1019,57.1019,56.931,56.931,42900.0
2014-04-14 13:20:00,63.31,63.33,63.17,63.17,36000.0,56.949,56.9669,56.823,56.823,36000.0
2014-04-14 13:30:00,63.17,63.39,63.17,63.39,76800.0,56.823,57.0209,56.823,57.0209,76800.0
2014-04-14 13:40:00,63.4,63.47,63.27,63.28,34800.0,57.0299,57.0929,56.913,56.922,34800.0
2014-04-14 13:50:00,63.31,63.44,63.24,63.24,20100.0,56.949,57.0659,56.886,56.886,20100.0
2014-04-14 14:00:00,63.21,63.32,63.18,63.31,18600.0,56.859,56.958,56.832,56.949,18600.0
2014-04-14 14:10:00,63.29,63.31,63.24,63.24,12600.0,56.931,56.949,56.886,56.886,12600.0
2014-04-14 14:20:00,63.2,63.23,63.1,63.17,13500.0,56.85,56.877,56.7601,56.823,13500.0
2014-04-14 14:30:00,63.15,63.2,63.07,63.14,11400.0,56.805,56.85,56.7331,56.796,11400.0
2014-04-14 14:40:00,63.07,63.16,63.07,63.14,18000.0,56.7331,56.814,56.7331,56.796,18000.0
2014-04-14 14:50:00,63.17,63.17,63.08,63.1,26700.0,56.823,56.823,56.7421,56.7601,26700.0
2014-04-14 15:00:00,63.1,63.12,62.99,63.01,25500.0,56.7601,56.778,56.6611,56.6791,25500.0
2014-04-14 15:10:00,63.01,63.06,62.82,62.89,32100.0,56.6791,56.7241,56.5082,56.5712,32100.0
2014-04-14 15:20:00,62.92,63.04,62.88,62.99,26700.0,56.5981,56.7061,56.5622,56.6611,26700.0
2014-04-14 15:30:00,63.03,63.17,63.0,63.14,51000.0,56.6971,56.823,56.6701,56.796,51000.0
2014-04-14 15:40:00,63.14,63.39,63.09,63.38,77700.0,56.796,57.0209,56.7511,57.0119,77700.0
2014-04-14 15:50:00,63.37,63.43,63.33,63.36,208500.0,57.0029,57.0569,56.9669,56.9939,208500.0
2014-04-15 09:30:00,63.53,63.69,63.51,63.55,45900.0,57.1469,57.2908,57.1289,57.1648,45900.0
2014-04-15 09:40:00,63.61,63.89,63.58,63.89,31800.0,57.2188,57.4707,57.1918,57.4707,31800.0
2014-04-15 09:50:00,63.89,63.92,63.74,63.83,32400.0,57.4707,57.4977,57.3358,57.4167,32400.0
2014-04-15 10:00:00,63.75,63.75,63.47,63.6,19800.0,57.3447,57.3447,57.0929,57.2098,19800.0
2014-04-15 10:10:00,63.52,63.58,63.33,63.38,24000.0,57.1379,57.1918,56.9669,57.0119,24000.0
2014-04-15 10:20:00,63.31,63.38,63.11,63.21,18900.0,56.949,57.0119,56.7691,56.859,18900.0
2014-04-15 10:30:00,63.08,63.34,62.95,63.32,21300.0,56.7421,56.9759,56.6251,56.958,21300.0
2014-04-15 10:40:00,63.3,63.38,63.26,63.26,22500.0,56.94,57.0119,56.904,56.904,22500.0
2014-04-15 10:50:00,63.32,63.34,63.11,63.19,36600.0,56.958,56.9759,56.7691,56.841,36600.0
2014-04-15 11:00:00,63.2,63.2,62.97,63.04,21600.0,56.85,56.85,56.6431,56.7061,21600.0
2014-04-15 11:10:00,63.11,63.16,63.01,63.08,28800.0,56.7691,56.814,56.6791,56.7421,28800.0
2014-04-15 11:20:00,63.1,63.27,63.08,63.1,17400.0,56.7601,56.913,56.7421,56.7601,17400.0
2014-04-15 11:30:00,63.1,63.27,63.1,63.19,12900.0,56.7601,56.913,56.7601,56.841,12900.0
2014-04-15 11:40:00,63.13,63.13,62.88,62.9,34500.0,56.787,56.787,56.5622,56.5802,34500.0
2014-04-15 11:50:00,62.93,63.06,62.9,62.97,42900.0,56.6071,56.7241,56.5802,56.6431,42900.0
2014-04-15 12:00:00,62.94,62.98,62.75,62.84,17100.0,56.6161,56.6521,56.4452,56.5262,17100.0
2014-04-15 12:10:00,62.91,63.08,62.89,63.04,39300.0,56.5891,56.7421,56.5712,56.7061,39300.0
2014-04-15 12:20:00,63.07,63.1,62.91,63.03,49800.0,56.7331,56.7601,56.5891,56.6971,49800.0
2014-04-15 12:30:00,62.98,63.04,62.87,62.95,20100.0,56.6521,56.7061,56.5532,56.6251,20100.0
2014-04-15 12:40:00,62.95,63.04,62.84,62.88,24900.0,56.6251,56.7061,56.5262,56.5622,24900.0
2014-04-15 12:50:00,62.85,62.99,62.84,62.9,29100.0,56.5352,56.6611,56.5262,56.5802,29100.0
2014-04-15 13:00:00,62.89,63.02,62.86,63.0,18000.0,56.5712,56.6881,56.5442,56.6701,18000.0
2014-04-15 13:10:00,63.0,63.03,62.87,63.03,16800.0,56.6701,56.6971,56.5532,56.6971,16800.0
2014-04-15 13:20:00,63.0,63.11,62.95,63.11,98100.0,56.6701,56.7691,56.6251,56.7691,98100.0
2014-04-15 13:30:00,63.14,63.29,63.05,63.23,21000.0,56.796,56.931,56.7151,56.877,21000.0
2014-04-15 13:40:00,63.22,63.41,63.22,63.34,190800.0,56.868,57.0389,56.868,56.9759,190800.0
2014-04-15 13:50:00,63.31,63.51,63.27,63.49,30600.0,56.949,57.1289,56.913,57.1109,30600.0
2014-04-15 14:00:00,63.58,63.76,63.56,63.72,39000.0,57.1918,57.3537,57.1738,57.3178,39000.0
2014-04-15 14:10:00,63.72,63.8,63.48,63.48,39300.0,57.3178,57.3897,57.1019,57.1019,39300.0
2014-04-15 14:20:00,63.52,63.54,63.39,63.47,49500.0,57.1379,57.1558,57.0209,57.0929,49500.0
2014-04-15 14:30:00,63.44,63.59,63.42,63.55,20100.0,57.0659,57.2008,57.0479,57.1648,20100.0
2014-04-15 14:40:00,63.61,63.73,63.56,63.67,26400.0,57.2188,57.3268,57.1738,57.2728,26400.0
2014-04-15 14:50:00,63.7,63.77,63.59,63.59,46500.0,57.2998,57.3627,57.2008,57.2008,46500.0
2014-04-15 15:00:00,63.62,63.65,63.43,63.49,27900.0,57.2278,57.2548,57.0569,57.1109,27900.0
2014-04-15 15:10:00,63.47,63.69,63.47,63.67,25800.0,57.0929,57.2908,57.0929,57.2728,25800.0
2014-04-15 15:20:00,63.72,63.79,63.63,63.73,96600.0,57.3178,57.3807,57.2368,57.3268,96600.0
2014-04-15 15:30:00,63.74,63.75,63.57,63.65,62400.0,57.3358,57.3447,57.1828,57.2548,62400.0
2014-04-15 15:40:00,63.66,63.8,63.61,63.79,44700.0,57.2638,57.3897,57.2188,57.3807,44700.0
2014-04-15 15:50:00,63.81,63.88,63.8,63.84,122400.0,57.3987,57.4617,57.3897,57.4257,122400.0
2014-04-16 09:30:00,64.49,64.49,63.97,64.17,30000.0,58.0104,58.0104,57.5426,57.7226,30000.0
2014-04-16 09:40:00,64.15,64.43,63.96,64.34,106500.0,57.7046,57.9564,57.5337,57.8755,106500.0
2014-04-16 09:50:00,64.23,64.43,64.1,64.39,24000.0,57.7765,57.9564,57.6596,57.9204,24000.0
2014-04-16 10:00:00,64.3,64.35,64.13,64.26,40500.0,57.8395,57.8845,57.6866,57.8035,40500.0
2014-04-16 10:10:00,64.22,64.3,64.17,64.29,12600.0,57.7675,57.8395,57.7226,57.8305,12600.0
2014-04-16 10:20:00,64.25,64.34,64.09,64.29,19200.0,57.7945,57.8755,57.6506,57.8305,19200.0
2014-04-16 10:30:00,64.2,64.41,64.2,64.38,32400.0,57.7495,57.9384,57.7495,57.9115,32400.0
2014-04-16 10:40:00,64.36,64.36,64.15,64.29,19500.0,57.8935,57.8935,57.7046,57.8305,19500.0
2014-04-16 10:50:00,64.28,64.39,64.18,64.34,16800.0,57.8215,57.9204,57.7315,57.8755,16800.0
2014-04-16 11:00:00,64.32,64.32,64.14,64.15,42900.0,57.8575,57.8575,57.6956,57.7046,42900.0
2014-04-16 11:10:00,64.18,64.38,64.15,64.32,29100.0,57.7315,57.9115,57.7046,57.8575,29100.0
2014-04-16 11:20:00,64.29,64.45,64.24,64.45,11700.0,57.8305,57.9744,57.7855,57.9744,11700.0
2014-04-16 11:30:00,64.42,64.67,64.41,64.67,72600.0,57.9474,58.1723,57.9384,58.1723,72600.0
2014-04-16 11:40:00,64.64,64.75,64.59,64.71,22500.0,58.1453,58.2443,58.1004,58.2083,22500.0
2014-04-16 11:50:00,64.71,64.73,64.52,64.53,53400.0,58.2083,58.2263,58.0374,58.0464,53400.0
2014-04-16 12:00:00,64.51,64.74,64.51,64.6,43800.0,58.0284,58.2353,58.0284,58.1093,43800.0
2014-04-16 12:10:00,64.6,64.62,64.4,64.42,104100.0,58.1093,58.1273,57.9294,57.9474,104100.0
2014-04-16 12:20:00,64.45,64.45,64.35,64.38,34200.0,57.9744,57.9744,57.8845,57.9115,34200.0
2014-04-16 12:30:00,64.37,64.39,64.29,64.3,51900.0,57.9025,57.9204,57.8305,57.8395,51900.0
2014-04-16 12:40:00,64.31,64.33,64.25,64.27,30300.0,57.8485,57.8665,57.7945,57.8125,30300.0
2014-04-16 12:50:00,64.26,64.32,64.23,64.25,12600.0,57.8035,57.8575,57.7765,57.7945,12600.0
2014-04-16 13:00:00,64.21,64.33,64.18,64.29,27600.0,57.7585,57.8665,57.7315,57.8305,27600.0
2014-04-16 13:10:00,64.28,64.34,64.25,64.26,37800.0,57.8215,57.8755,57.7945,57.8035,37800.0
2014-04-16 13:20:00,64.28,64.34,64.23,64.26,37200.0,57.8215,57.8755,57.7765,57.8035,37200.0
2014-04-16 13:30:00,64.23,64.33,64.17,64.33,24600.0,57.7765,57.8665,57.7226,57.8665,24600.0
2014-04-16 13:40:00,64.33,64.33,64.24,64.29,36600.0,57.8665,57.8665,57.7855,57.8305,36600.0
2014-04-16 13:50:00,64.25,64.3,64.18,64.28,40200.0,57.7945,57.8395,57.7315,57.8215,40200.0
2014-04-16 14:00:00,64.31,64.31,64.15,64.15,65100.0,57.8485,57.8485,57.7046,57.7046,65100.0
2014-04-16 14:10:00,64.15,64.24,63.95,64.04,42300.0,57.7046,57.7855,57.5247,57.6056,42300.0
2014-04-16 14:20:00,64.07,64.19,63.98,64.02,99600.0,57.6326,57.7405,57.5516,57.5876,99600.0
2014-04-16 14:30:00,64.01,64.12,63.97,64.01,51300.0,57.5786,57.6776,57.5426,57.5786,51300.0
2014-04-16 14:40:00,64.0,64.09,63.92,63.97,56100.0,57.5696,57.6506,57.4977,57.5426,56100.0
2014-04-16 14:50:00,63.94,63.99,63.76,63.88,91500.0,57.5157,57.5606,57.3537,57.4617,91500.0
2014-04-16 15:00:00,63.88,64.23,63.88,64.17,60600.0,57.4617,57.7765,57.4617,57.7226,60600.0
2014-04-16 15:10:00,64.17,64.27,64.1,64.23,50400.0,57.7226,57.8125,57.6596,57.7765,50400.0
2014-04-16 15:20:00,64.27,64.27,64.08,64.1,79500.0,57.8125,57.8125,57.6416,57.6596,79500.0
2014-04-16 15:30:00,64.1,64.23,64.04,64.15,89700.0,57.6596,57.7765,57.6056,57.7046,89700.0
2014-04-16 15:40:00,64.16,64.22,64.07,64.2,93900.0,57.7136,57.7675,57.6326,57.7495,93900.0
2014-04-16 15:50:00,64.25,64.35,64.07,64.08,302400.0,57.7945,57.8845,57.6326,57.6416,302400.0
2014-04-17 09:30:00,64.67,66.67,64.43,65.79,276000.0,58.1723,59.9714,57.9564,59.1798,276000.0
2014-04-17 09:40:00,65.71,66.11,65.49,65.8,245400.0,59.1078,59.4676,58.9099,59.1888,245400.0
2014-04-17 09:50:00,65.71,66.14,65.55,65.97,164400.0,59.1078,59.4946,58.9639,59.3417,164400.0
2014-04-17 10:00:00,65.95,66.03,65.24,65.29,170100.0,59.3237,59.3957,58.685,58.73,170100.0
2014-04-17 10:10:00,65.36,65.75,65.33,65.61,83700.0,58.793,59.1438,58.766,59.0179,83700.0
2014-04-17 10:20:00,65.64,65.79,65.54,65.68,99300.0,59.0449,59.1798,58.9549,59.0808,99300.0
2014-04-17 10:30:00,65.63,65.83,65.54,65.82,62400.0,59.0359,59.2158,58.9549,59.2068,62400.0
2014-04-17 10:40:00,65.82,65.89,65.55,65.67,48300.0,59.2068,59.2697,58.9639,59.0718,48300.0
2014-04-17 10:50:00,65.68,65.72,65.18,65.24,89700.0,59.0808,59.1168,58.6311,58.685,89700.0
2014-04-17 11:00:00,65.26,65.54,65.23,65.52,84900.0,58.703,58.9549,58.676,58.9369,84900.0
2014-04-17 11:10:00,65.52,65.65,65.19,65.25,122400.0,58.9369,59.0538,58.6401,58.694,122400.0
2014-04-17 11:20:00,65.3,65.44,65.21,65.36,62700.0,58.739,58.8649,58.6581,58.793,62700.0
2014-04-17 11:30:00,65.36,65.39,64.96,65.26,61500.0,58.793,58.82,58.4332,58.703,61500.0
2014-04-17 11:40:00,65.3,65.3,65.02,65.09,36300.0,58.739,58.739,58.4871,58.5501,36300.0
2014-04-17 11:50:00,65.07,65.24,64.8,65.22,91500.0,58.5321,58.685,58.2893,58.6671,91500.0
2014-04-17 12:00:00,65.22,65.31,65.0,65.0,95700.0,58.6671,58.748,58.4692,58.4692,95700.0
2014-04-17 12:10:00,65.01,65.13,64.94,65.13,45600.0,58.4782,58.5861,58.4152,58.5861,45600.0
2014-04-17 12:20:00,65.13,65.41,65.09,65.33,55200.0,58.5861,58.838,58.5501,58.766,55200.0
2014-04-17 12:30:00,65.35,65.45,65.21,65.45,32400.0,58.784,58.8739,58.6581,58.8739,32400.0
2014-04-17 12:40:00,65.43,65.54,65.31,65.36,38400.0,58.856,58.9549,58.748,58.793,38400.0
2014-04-17 12:50:00,65.36,65.39,65.23,65.33,23700.0,58.793,58.82,58.676,58.766,23700.0
2014-04-17 13:00:00,65.31,65.48,65.26,65.3,45300.0,58.748,58.9009,58.703,58.739,45300.0
2014-04-17 13:10:00,65.29,65.44,65.21,65.31,66900.0,58.73,58.8649,58.6581,58.748,66900.0
2014-04-17 13:20:00,65.24,65.29,65.14,65.24,25200.0,58.685,58.73,58.5951,58.685,25200.0
2014-04-17 13:30:00,65.28,65.33,65.11,65.17,51000.0,58.721,58.766,58.5681,58.6221,51000.0
2014-04-17 13:40:00,65.18,65.27,65.11,65.17,47700.0,58.6311,58.712,58.5681,58.6221,47700.0
2014-04-17 13:50:00,65.18,65.26,65.15,65.23,46800.0,58.6311,58.703,58.6041,58.676,46800.0
2014-04-17 14:00:00,65.23,65.27,65.14,65.2,45000.0,58.676,58.712,58.5951,58.6491,45000.0
2014-04-17 14:10:00,65.21,65.26,65.21,65.23,55800.0,58.6581,58.703,58.6581,58.676,55800.0
2014-04-17 14:20:00,65.23,65.26,65.16,65.24,66300.0,58.676,58.703,58.6131,58.685,66300.0
2014-04-17 14:30:00,65.23,65.23,65.14,65.22,58800.0,58.676,58.676,58.5951,58.6671,58800.0
2014-04-17 14:40:00,65.22,65.27,65.19,65.19,42000.0,58.6671,58.712,58.6401,58.6401,42000.0
2014-04-17 14:50:00,65.19,65.33,65.19,65.33,38700.0,58.6401,58.766,58.6401,58.766,38700.0
2014-04-17 15:00:00,65.33,65.33,65.19,65.22,86100.0,58.766,58.766,58.6401,58.6671,86100.0
2014-04-17 15:10:00,65.24,65.27,65.19,65.27,86100.0,58.685,58.712,58.6401,58.712,86100.0
2014-04-17 15:20:00,65.24,65.27,65.17,65.21,73500.0,58.685,58.712,58.6221,58.6581,73500.0
2014-04-17 15:30:00,65.24,65.26,65.15,65.24,105900.0,58.685,58.703,58.6041,58.685,105900.0
2014-04-17 15:40:00,65.25,65.33,65.22,65.33,162000.0,58.694,58.766,58.6671,58.766,162000.0
2014-04-17 15:50:00,65.32,65.86,65.32,65.86,451500.0,58.757,59.2427,58.757,59.2427,451500.0
2014-04-21 09:30:00,66.17,66.46,65.56,65.63,57300.0,59.5216,59.7825,58.9729,59.0359,57300.0
2014-04-21 09:40:00,65.63,65.92,65.58,65.92,27600.0,59.0359,59.2967,58.9909,59.2967,27600.0
2014-04-21 09:50:00,65.91,66.16,65.83,66.02,35100.0,59.2877,59.5126,59.2158,59.3867,35100.0
2014-04-21 10:00:00,66.02,66.29,65.96,66.21,36300.0,59.3867,59.6295,59.3327,59.5576,36300.0
2014-04-21 10:10:00,66.2,66.2,65.83,65.95,24000.0,59.5486,59.5486,59.2158,59.3237,24000.0
2014-04-21 10:20:00,65.96,66.01,65.82,65.82,49500.0,59.3327,59.3777,59.2068,59.2068,49500.0
2014-04-21 10:30:00,65.78,65.78,65.52,65.63,21600.0,59.1708,59.1708,58.9369,59.0359,21600.0
2014-04-21 10:40:00,65.57,65.7,65.57,65.58,19800.0,58.9819,59.0988,58.9819,58.9909,19800.0
2014-04-21 10:50:00,65.55,65.85,65.55,65.69,94200.0,58.9639,59.2338,58.9639,59.0898,94200.0
2014-04-21 11:00:00,65.7,65.7,65.61,65.63,15300.0,59.0988,59.0988,59.0179,59.0359,15300.0
2014-04-21 11:10:00,65.65,65.74,65.61,65.66,41700.0,59.0538,59.1348,59.0179,59.0628,41700.0
2014-04-21 11:20:00,65.64,65.7,65.61,65.65,22500.0,59.0449,59.0988,59.0179,59.0538,22500.0
2014-04-21 11:30:00,65.65,65.7,65.61,65.64,20100.0,59.0538,59.0988,59.0179,59.0449,20100.0
2014-04-21 11:40:00,65.66,65.7,65.61,65.63,24000.0,59.0628,59.0988,59.0179,59.0359,24000.0
2014-04-21 11:50:00,65.64,65.71,65.63,65.64,18900.0,59.0449,59.1078,59.0359,59.0449,18900.0
2014-04-21 12:00:00,65.66,65.72,65.56,65.68,49500.0,59.0628,59.1168,58.9729,59.0808,49500.0
2014-04-21 12:10:00,65.68,65.74,65.62,65.71,24600.0,59.0808,59.1348,59.0269,59.1078,24600.0
2014-04-21 12:20:00,65.69,65.7,65.64,65.69,34800.0,59.0898,59.0988,59.0449,59.0898,34800.0
2014-04-21 12:30:00,65.64,65.66,65.61,65.63,27000.0,59.0449,59.0628,59.0179,59.0359,27000.0
2014-04-21 12:40:00,65.63,65.7,65.62,65.62,10200.0,59.0359,59.0988,59.0269,59.0269,10200.0
2014-04-21 12:50:00,65.64,65.68,65.59,65.67,9600.0,59.0449,59.0808,58.9999,59.0718,9600.0
2014-04-21 13:00:00,65.66,65.71,65.6,65.65,66000.0,59.0628,59.1078,59.0089,59.0538,66000.0
2014-04-21 13:10:00,65.65,65.7,65.62,65.66,12300.0,59.0538,59.0988,59.0269,59.0628,12300.0
2014-04-21 13:20:00,65.62,65.68,65.6,65.62,17100.0,59.0269,59.0808,59.0089,59.0269,17100.0
2014-04-21 13:30:00,65.62,65.68,65.61,65.65,34500.0,59.0269,59.0808,59.0179,59.0538,34500.0
2014-04-21 13:40:00,65.63,65.67,65.59,65.62,15600.0,59.0359,59.0718,58.9999,59.0269,15600.0
2014-04-21 13:50:00,65.64,65.68,65.62,65.68,146700.0,59.0449,59.0808,59.0269,59.0808,146700.0
2014-04-21 14:00:00,65.7,65.75,65.69,65.73,15300.0,59.0988,59.1438,59.0898,59.1258,15300.0
2014-04-21 14:10:00,65.73,65.78,65.72,65.76,93300.0,59.1258,59.1708,59.1168,59.1528,93300.0
2014-04-21 14:20:00,65.75,65.83,65.74,65.79,17100.0,59.1438,59.2158,59.1348,59.1798,17100.0
2014-04-21 14:30:00,65.81,65.85,65.75,65.85,33600.0,59.1978,59.2338,59.1438,59.2338,33600.0
2014-04-21 14:40:00,65.85,65.89,65.82,65.84,23100.0,59.2338,59.2697,59.2068,59.2248,23100.0
2014-04-21 14:50:00,65.83,65.89,65.8,65.85,24300.0,59.2158,59.2697,59.1888,59.2338,24300.0
2014-04-21 15:00:00,65.87,65.9,65.83,65.87,14700.0,59.2517,59.2787,59.2158,59.2517,14700.0
2014-04-21 15:10:00,65.85,65.91,65.83,65.87,30300.0,59.2338,59.2877,59.2158,59.2517,30300.0
2014-04-21 15:20:00,65.85,65.89,65.81,65.86,21900.0,59.2338,59.2697,59.1978,59.2427,21900.0
2014-04-21 15:30:00,65.84,65.9,65.81,65.9,127800.0,59.2248,59.2787,59.1978,59.2787,127800.0
2014-04-21 15:40:00,65.89,65.92,65.85,65.88,47700.0,59.2697,59.2967,59.2338,59.2607,47700.0
2014-04-21 15:50:00,65.88,65.92,65.84,65.92,193800.0,59.2607,59.2967,59.2248,59.2967,193800.0
2014-04-22 09:30:00,65.92,66.3,65.88,66.3,21900.0,59.2967,59.6385,59.2607,59.6385,21900.0
2014-04-22 09:40:00,66.22,66.31,66.12,66.28,20100.0,59.5666,59.6475,59.4766,59.6205,20100.0
2014-04-22 09:50:00,66.3,66.44,66.3,66.42,16500.0,59.6385,59.7645,59.6385,59.7465,16500.0
2014-04-22 10:00:00,66.45,66.6,66.37,66.55,27600.0,59.7735,59.9084,59.7015,59.8634,27600.0
2014-04-22 10:10:00,66.59,66.65,66.54,66.64,48600.0,59.8994,59.9534,59.8544,59.9444,48600.0
2014-04-22 10:20:00,66.64,66.79,66.59,66.74,59400.0,59.9444,60.0793,59.8994,60.0343,59400.0
2014-04-22 10:30:00,66.74,66.79,66.69,66.73,63000.0,60.0343,60.0793,59.9894,60.0253,63000.0
2014-04-22 10:40:00,66.73,66.86,66.66,66.86,34500.0,60.0253,60.1423,59.9624,60.1423,34500.0
2014-04-22 10:50:00,66.85,67.03,66.85,67.0,76800.0,60.1333,60.2952,60.1333,60.2682,76800.0
2014-04-22 11:00:00,67.02,67.13,66.98,67.13,65100.0,60.2862,60.3851,60.2502,60.3851,65100.0
2014-04-22 11:10:00,67.13,67.19,67.08,67.17,42300.0,60.3851,60.4391,60.3402,60.4211,42300.0
2014-04-22 11:20:00,67.16,67.2,67.11,67.16,21000.0,60.4121,60.4481,60.3672,60.4121,21000.0
2014-04-22 11:30:00,67.14,67.32,67.14,67.27,30600.0,60.3941,60.5561,60.3941,60.5111,30600.0
2014-04-22 11:40:00,67.27,67.27,67.13,67.23,26400.0,60.5111,60.5111,60.3851,60.4751,26400.0
2014-04-22 11:50:00,67.21,67.3,67.21,67.24,20700.0,60.4571,60.5381,60.4571,60.4841,20700.0
2014-04-22 12:00:00,67.24,67.25,67.17,67.17,29100.0,60.4841,60.4931,60.4211,60.4211,29100.0
2014-04-22 12:10:00,67.17,67.27,67.16,67.16,33600.0,60.4211,60.5111,60.4121,60.4121,33600.0
2014-04-22 12:20:00,67.15,67.23,67.11,67.21,34500.0,60.4031,60.4751,60.3672,60.4571,34500.0
2014-04-22 12:30:00,67.22,67.28,67.22,67.27,17700.0,60.4661,60.5201,60.4661,60.5111,17700.0
2014-04-22 12:40:00,67.27,67.32,67.27,67.3,50100.0,60.5111,60.5561,60.5111,60.5381,50100.0
2014-04-22 12:50:00,67.29,67.42,67.29,67.42,32100.0,60.5291,60.646,60.5291,60.646,32100.0
2014-04-22 13:00:00,67.42,67.47,67.38,67.42,34500.0,60.646,60.691,60.61,60.646,34500.0
2014-04-22 13:10:00,67.44,67.52,67.4,67.49,68100.0,60.664,60.736,60.628,60.709,68100.0
2014-04-22 13:20:00,67.52,67.54,67.4,67.41,56100.0,60.736,60.754,60.628,60.637,56100.0
2014-04-22 13:30:00,67.44,67.53,67.41,67.51,40800.0,60.664,60.745,60.637,60.727,40800.0
2014-04-22 13:40:00,67.51,67.56,67.5,67.53,35700.0,60.727,60.7719,60.718,60.745,35700.0
2014-04-22 13:50:00,67.56,67.56,67.48,67.56,39000.0,60.7719,60.7719,60.7,60.7719,39000.0
2014-04-22 14:00:00,67.58,67.65,67.52,67.52,54300.0,60.7899,60.8529,60.736,60.736,54300.0
2014-04-22 14:10:00,67.51,67.57,67.49,67.54,46500.0,60.727,60.7809,60.709,60.754,46500.0
2014-04-22 14:20:00,67.54,67.66,67.53,67.6,42900.0,60.754,60.8619,60.745,60.8079,42900.0
2014-04-22 14:30:00,67.61,67.67,67.57,67.67,69000.0,60.8169,60.8709,60.7809,60.8709,69000.0
2014-04-22 14:40:00,67.68,67.68,67.58,67.6,71100.0,60.8799,60.8799,60.7899,60.8079,71100.0
2014-04-22 14:50:00,67.59,67.62,67.57,67.59,46500.0,60.7989,60.8259,60.7809,60.7989,46500.0
2014-04-22 15:00:00,67.59,67.61,67.53,67.56,88500.0,60.7989,60.8169,60.745,60.7719,88500.0
2014-04-22 15:10:00,67.55,67.57,67.54,67.55,45000.0,60.7629,60.7809,60.754,60.7629,45000.0
2014-04-22 15:20:00,67.55,67.61,67.55,67.58,74700.0,60.7629,60.8169,60.7629,60.7899,74700.0
2014-04-22 15:30:00,67.59,67.6,67.53,67.57,91200.0,60.7989,60.8079,60.745,60.7809,91200.0
2014-04-22 15:40:00,67.56,67.63,67.56,67.6,114000.0,60.7719,60.8349,60.7719,60.8079,114000.0
2014-04-22 15:50:00,67.61,67.62,67.55,67.57,246900.0,60.8169,60.8259,60.7629,60.7809,246900.0
2014-04-23 09:30:00,67.8,67.99,67.66,67.68,70800.0,60.9878,61.1587,60.8619,60.8799,70800.0
2014-04-23 09:40:00,67.74,67.95,67.74,67.81,23700.0,60.9339,61.1228,60.9339,60.9968,23700.0
2014-04-23 09:50:00,67.8,68.08,67.79,68.08,47700.0,60.9878,61.2397,60.9788,61.2397,47700.0
2014-04-23 10:00:00,68.1,68.1,67.41,67.41,198900.0,61.2577,61.2577,60.637,60.637,198900.0
2014-04-23 10:10:00,67.41,67.59,67.41,67.55,40200.0,60.637,60.7989,60.637,60.7629,40200.0
2014-04-23 10:20:00,67.49,67.59,67.47,67.57,18900.0,60.709,60.7989,60.691,60.7809,18900.0
2014-04-23 10:30:00,67.6,67.6,67.45,67.46,19200.0,60.8079,60.8079,60.673,60.682,19200.0
2014-04-23 10:40:00,67.47,67.63,67.47,67.53,70800.0,60.691,60.8349,60.691,60.745,70800.0
2014-04-23 10:50:00,67.53,67.62,67.53,67.54,13800.0,60.745,60.8259,60.745,60.754,13800.0
2014-04-23 11:00:00,67.57,67.59,67.48,67.5,27900.0,60.7809,60.7989,60.7,60.718,27900.0
2014-04-23 11:10:00,67.47,67.59,67.44,67.44,48900.0,60.691,60.7989,60.664,60.664,48900.0
2014-04-23 11:20:00,67.44,67.52,67.39,67.51,23400.0,60.664,60.736,60.619,60.727,23400.0
2014-04-23 11:30:00,67.51,67.58,67.49,67.52,21900.0,60.727,60.7899,60.709,60.736,21900.0
2014-04-23 11:40:00,67.52,67.54,67.46,67.47,32400.0,60.736,60.754,60.682,60.691,32400.0
2014-04-23 11:50:00,67.45,67.59,67.45,67.57,14400.0,60.673,60.7989,60.673,60.7809,14400.0
2014-04-23 12:00:00,67.58,67.62,67.47,67.48,51300.0,60.7899,60.8259,60.691,60.7,51300.0
2014-04-23 12:10:00,67.51,67.57,67.48,67.55,23700.0,60.727,60.7809,60.7,60.7629,23700.0
2014-04-23 12:20:00,67.55,67.55,67.47,67.49,20100.0,60.7629,60.7629,60.691,60.709,20100.0
2014-04-23 12:30:00,67.48,67.57,67.47,67.5,35100.0,60.7,60.7809,60.691,60.718,35100.0
2014-04-23 12:40:00,67.5,67.59,67.5,67.55,24600.0,60.718,60.7989,60.718,60.7629,24600.0
2014-04-23 12:50:00,67.56,67.58,67.51,67.52,26700.0,60.7719,60.7899,60.727,60.736,26700.0
2014-04-23 13:00:00,67.52,67.56,67.51,67.56,29100.0,60.736,60.7719,60.727,60.7719,29100.0
2014-04-23 13:10:00,67.55,67.59,67.51,67.59,18300.0,60.7629,60.7989,60.727,60.7989,18300.0
2014-04-23 13:20:00,67.59,67.65,67.57,67.61,19800.0,60.7989,60.8529,60.7809,60.8169,19800.0
2014-04-23 13:30:00,67.62,67.64,67.55,67.55,17400.0,60.8259,60.8439,60.7629,60.7629,17400.0
2014-04-23 13:40:00,67.52,67.6,67.49,67.54,29700.0,60.736,60.8079,60.709,60.754,29700.0
2014-04-23 13:50:00,67.54,67.57,67.48,67.48,30000.0,60.754,60.7809,60.7,60.7,30000.0
2014-04-23 14:00:00,67.47,67.56,67.46,67.56,34200.0,60.691,60.7719,60.682,60.7719,34200.0
2014-04-23 14:10:00,67.56,67.56,67.42,67.43,33600.0,60.7719,60.7719,60.646,60.655,33600.0
2014-04-23 14:20:00,67.43,67.49,67.42,67.48,39600.0,60.655,60.709,60.646,60.7,39600.0
2014-04-23 14:30:00,67.49,67.49,67.44,67.45,30900.0,60.709,60.709,60.664,60.673,30900.0
2014-04-23 14:40:00,67.45,67.49,67.43,67.44,38700.0,60.673,60.709,60.655,60.664,38700.0
2014-04-23 14:50:00,67.45,67.5,67.43,67.44,60900.0,60.673,60.718,60.655,60.664,60900.0
2014-04-23 15:00:00,67.42,67.44,67.38,67.42,75900.0,60.646,60.664,60.61,60.646,75900.0
2014-04-23 15:10:00,67.41,67.41,67.34,67.36,41400.0,60.637,60.637,60.574,60.592,41400.0
2014-04-23 15:20:00,67.36,67.36,67.28,67.31,30000.0,60.592,60.592,60.5201,60.5471,30000.0
2014-04-23 15:30:00,67.31,67.35,67.27,67.34,46800.0,60.5471,60.583,60.5111,60.574,46800.0
2014-04-23 15:40:00,67.34,67.41,67.28,67.38,94800.0,60.574,60.637,60.5201,60.61,94800.0
2014-04-23 15:50:00,67.39,67.4,67.31,67.32,119100.0,60.619,60.628,60.5471,60.5561,119100.0
2014-04-24 09:30:00,67.87,67.98,67.21,67.34,58500.0,61.0508,61.1497,60.4571,60.574,58500.0
2014-04-24 09:40:00,67.31,67.32,66.82,66.9,61500.0,60.5471,60.5561,60.1063,60.1783,61500.0
2014-04-24 09:50:00,66.85,67.08,66.85,66.96,43200.0,60.1333,60.3402,60.1333,60.2322,43200.0
2014-04-24 10:00:00,66.95,67.03,66.92,67.01,43200.0,60.2232,60.2952,60.1962,60.2772,43200.0
2014-04-24 10:10:00,66.95,67.19,66.95,67.14,15300.0,60.2232,60.4391,60.2232,60.3941,15300.0
2014-04-24 10:20:00,67.14,67.19,67.03,67.06,31200.0,60.3941,60.4391,60.2952,60.3222,31200.0
2014-04-24 10:30:00,67.06,67.13,67.0,67.08,24000.0,60.3222,60.3851,60.2682,60.3402,24000.0
2014-04-24 10:40:00,67.05,67.11,66.82,66.83,26100.0,60.3132,60.3672,60.1063,60.1153,26100.0
2014-04-24 10:50:00,66.84,66.97,66.79,66.89,43800.0,60.1243,60.2412,60.0793,60.1693,43800.0
2014-04-24 11:00:00,66.89,67.04,66.83,67.04,29400.0,60.1693,60.3042,60.1153,60.3042,29400.0
2014-04-24 11:10:00,67.03,67.25,66.98,67.25,99300.0,60.2952,60.4931,60.2502,60.4931,99300.0
2014-04-24 11:20:00,67.24,67.33,67.21,67.29,77700.0,60.4841,60.5651,60.4571,60.5291,77700.0
2014-04-24 11:30:00,67.29,67.38,67.29,67.38,12000.0,60.5291,60.61,60.5291,60.61,12000.0
2014-04-24 11:40:00,67.35,67.35,67.2,67.28,19800.0,60.583,60.583,60.4481,60.5201,19800.0
2014-04-24 11:50:00,67.29,67.29,67.06,67.2,28500.0,60.5291,60.5291,60.3222,60.4481,28500.0
2014-04-24 12:00:00,67.19,67.29,67.17,67.2,19200.0,60.4391,60.5291,60.4211,60.4481,19200.0
2014-04-24 12:10:00,67.22,67.22,67.08,67.22,22500.0,60.4661,60.4661,60.3402,60.4661,22500.0
2014-04-24 12:20:00,67.21,67.25,67.18,67.18,9900.0,60.4571,60.4931,60.4301,60.4301,9900.0
2014-04-24 12:30:00,67.2,67.32,67.2,67.29,13200.0,60.4481,60.5561,60.4481,60.5291,13200.0
2014-04-24 12:40:00,67.27,67.27,67.18,67.24,7200.0,60.5111,60.5111,60.4301,60.4841,7200.0
2014-04-24 12:50:00,67.25,67.35,67.24,67.33,6600.0,60.4931,60.583,60.4841,60.5651,6600.0
2014-04-24 13:00:00,67.37,67.38,67.31,67.31,16800.0,60.601,60.61,60.5471,60.5471,16800.0
2014-04-24 13:10:00,67.29,67.35,67.27,67.35,5100.0,60.5291,60.583,60.5111,60.583,5100.0
2014-04-24 13:20:00,67.35,67.37,67.17,67.17,22800.0,60.583,60.601,60.4211,60.4211,22800.0
2014-04-24 13:30:00,67.17,67.2,66.95,66.95,27000.0,60.4211,60.4481,60.2232,60.2232,27000.0
2014-04-24 13:40:00,66.97,67.13,66.97,67.04,25800.0,60.2412,60.3851,60.2412,60.3042,25800.0
2014-04-24 13:50:00,67.02,67.15,67.01,67.02,15600.0,60.2862,60.4031,60.2772,60.2862,15600.0
2014-04-24 14:00:00,67.05,67.15,67.04,67.06,17700.0,60.3132,60.4031,60.3042,60.3222,17700.0
2014-04-24 14:10:00,67.04,67.15,67.02,67.08,29700.0,60.3042,60.4031,60.2862,60.3402,29700.0
2014-04-24 14:20:00,67.1,67.15,67.05,67.08,91500.0,60.3582,60.4031,60.3132,60.3402,91500.0
2014-04-24 14:30:00,67.09,67.29,67.04,67.28,69900.0,60.3492,60.5291,60.3042,60.5201,69900.0
2014-04-24 14:40:00,67.29,67.31,67.19,67.21,21600.0,60.5291,60.5471,60.4391,60.4571,21600.0
2014-04-24 14:50:00,67.22,67.22,67.13,67.16,39300.0,60.4661,60.4661,60.3851,60.4121,39300.0
2014-04-24 15:00:00,67.18,67.18,67.08,67.08,72300.0,60.4301,60.4301,60.3402,60.3402,72300.0
2014-04-24 15:10:00,67.09,67.12,67.04,67.05,45000.0,60.3492,60.3762,60.3042,60.3132,45000.0
2014-04-24 15:20:00,67.06,67.11,67.01,67.03,49800.0,60.3222,60.3672,60.2772,60.2952,49800.0
2014-04-24 15:30:00,67.04,67.1,67.01,67.06,35700.0,60.3042,60.3582,60.2772,60.3222,35700.0
2014-04-24 15:40:00,67.06,67.12,66.97,66.99,80400.0,60.3222,60.3762,60.2412,60.2592,80400.0
2014-04-24 15:50:00,67.0,67.03,66.95,67.01,156600.0,60.2682,60.2952,60.2232,60.2772,156600.0
2014-04-25 09:30:00,66.72,66.72,66.45,66.54,21600.0,60.0163,60.0163,59.7735,59.8544,21600.0
2014-04-25 09:40:00,66.76,66.88,66.59,66.72,13200.0,60.0523,60.1603,59.8994,60.0163,13200.0
2014-04-25 09:50:00,66.72,66.72,66.44,66.44,34800.0,60.0163,60.0163,59.7645,59.7645,34800.0
2014-04-25 10:00:00,66.43,66.58,66.33,66.53,28200.0,59.7555,59.8904,59.6655,59.8454,28200.0
2014-04-25 10:10:00,66.58,66.81,66.56,66.73,32700.0,59.8904,60.0973,59.8724,60.0253,32700.0
2014-04-25 10:20:00,66.73,66.77,66.55,66.71,160800.0,60.0253,60.0613,59.8634,60.0073,160800.0
2014-04-25 10:30:00,66.65,66.77,66.61,66.75,88800.0,59.9534,60.0613,59.9174,60.0433,88800.0
2014-04-25 10:40:00,66.75,66.79,66.67,66.73,71400.0,60.0433,60.0793,59.9714,60.0253,71400.0
2014-04-25 10:50:00,66.71,66.74,66.64,66.66,257400.0,60.0073,60.0343,59.9444,59.9624,257400.0
2014-04-25 11:00:00,66.58,66.68,66.46,66.49,25500.0,59.8904,59.9804,59.7825,59.8094,25500.0
2014-04-25 11:10:00,66.52,66.55,66.43,66.45,35100.0,59.8364,59.8634,59.7555,59.7735,35100.0
2014-04-25 11:20:00,66.45,66.48,66.4,66.47,34500.0,59.7735,59.8005,59.7285,59.7915,34500.0
2014-04-25 11:30:00,66.43,66.49,66.37,66.49,30600.0,59.7555,59.8094,59.7015,59.8094,30600.0
2014-04-25 11:40:00,66.48,66.5,66.37,66.38,21600.0,59.8005,59.8184,59.7015,59.7105,21600.0
2014-04-25 11:50:00,66.42,66.54,66.42,66.45,55800.0,59.7465,59.8544,59.7465,59.7735,55800.0
2014-04-25 12:00:00,66.44,66.56,66.4,66.56,38700.0,59.7645,59.8724,59.7285,59.8724,38700.0
2014-04-25 12:10:00,66.58,66.65,66.58,66.62,23400.0,59.8904,59.9534,59.8904,59.9264,23400.0
2014-04-25 12:20:00,66.62,66.7,66.62,66.7,50400.0,59.9264,59.9983,59.9264,59.9983,50400.0
2014-04-25 12:30:00,66.67,66.74,66.66,66.74,65100.0,59.9714,60.0343,59.9624,60.0343,65100.0
2014-04-25 12:40:00,66.74,66.88,66.74,66.83,32400.0,60.0343,60.1603,60.0343,60.1153,32400.0
2014-04-25 12:50:00,66.8,66.86,66.77,66.8,15600.0,60.0883,60.1423,60.0613,60.0883,15600.0
2014-04-25 13:00:00,66.79,66.79,66.61,66.66,19500.0,60.0793,60.0793,59.9174,59.9624,19500.0
2014-04-25 13:10:00,66.65,66.72,66.64,66.68,51600.0,59.9534,60.0163,59.9444,59.9804,51600.0
2014-04-25 13:20:00,66.68,66.81,66.67,66.79,10800.0,59.9804,60.0973,59.9714,60.0793,10800.0
2014-04-25 13:30:00,66.76,66.78,66.64,66.73,16500.0,60.0523,60.0703,59.9444,60.0253,16500.0
2014-04-25 13:40:00,66.75,66.81,66.69,66.69,25800.0,60.0433,60.0973,59.9894,59.9894,25800.0
2014-04-25 13:50:00,66.67,66.76,66.65,66.7,14400.0,59.9714,60.0523,59.9534,59.9983,14400.0
2014-04-25 14:00:00,66.66,66.72,66.62,66.68,15000.0,59.9624,60.0163,59.9264,59.9804,15000.0
2014-04-25 14:10:00,66.65,66.68,66.62,66.68,24600.0,59.9534,59.9804,59.9264,59.9804,24600.0
2014-04-25 14:20:00,66.7,66.73,66.67,66.69,21300.0,59.9983,60.0253,59.9714,59.9894,21300.0
2014-04-25 14:30:00,66.69,66.81,66.64,66.79,34800.0,59.9894,60.0973,59.9444,60.0793,34800.0
2014-04-25 14:40:00,66.8,66.8,66.72,66.78,24300.0,60.0883,60.0883,60.0163,60.0703,24300.0
2014-04-25 14:50:00,66.79,66.84,66.74,66.75,51600.0,60.0793,60.1243,60.0343,60.0433,51600.0
2014-04-25 15:00:00,66.74,66.84,66.74,66.79,39900.0,60.0343,60.1243,60.0343,60.0793,39900.0
2014-04-25 15:10:00,66.8,66.87,66.77,66.83,53400.0,60.0883,60.1513,60.0613,60.1153,53400.0
2014-04-25 15:20:00,66.83,66.93,66.8,66.93,48900.0,60.1153,60.2052,60.0883,60.2052,48900.0
2014-04-25 15:30:00,66.94,66.96,66.88,66.89,64800.0,60.2142,60.2322,60.1603,60.1693,64800.0
2014-04-25 15:40:00,66.9,67.0,66.9,66.94,84300.0,60.1783,60.2682,60.1783,60.2142,84300.0
2014-04-25 15:50:00,66.96,67.0,66.87,66.93,305700.0,60.2322,60.2682,60.1513,60.2052,305700.0
2014-04-28 09:30:00,67.3,67.33,66.92,67.03,51300.0,60.5381,60.5651,60.1962,60.2952,51300.0
2014-04-28 09:40:00,67.02,67.02,66.62,66.7,42300.0,60.2862,60.2862,59.9264,59.9983,42300.0
2014-04-28 09:50:00,66.71,66.94,66.67,66.94,36600.0,60.0073,60.2142,59.9714,60.2142,36600.0
2014-04-28 10:00:00,66.94,67.14,66.75,66.8,91200.0,60.2142,60.3941,60.0433,60.0883,91200.0
2014-04-28 10:10:00,66.83,67.0,66.73,66.88,51000.0,60.1153,60.2682,60.0253,60.1603,51000.0
2014-04-28 10:20:00,66.96,66.97,66.74,66.78,40200.0,60.2322,60.2412,60.0343,60.0703,40200.0
2014-04-28 10:30:00,66.79,66.93,66.75,66.78,40500.0,60.0793,60.2052,60.0433,60.0703,40500.0
2014-04-28 10:40:00,66.79,66.79,66.6,66.66,99600.0,60.0793,60.0793,59.9084,59.9624,99600.0
2014-04-28 10:50:00,66.66,66.67,66.51,66.56,30300.0,59.9624,59.9714,59.8274,59.8724,30300.0
2014-04-28 11:00:00,66.56,66.7,66.56,66.62,29100.0,59.8724,59.9983,59.8724,59.9264,29100.0
2014-04-28 11:10:00,66.67,66.68,66.43,66.55,27600.0,59.9714,59.9804,59.7555,59.8634,27600.0
2014-04-28 11:20:00,66.56,66.6,66.27,66.32,40500.0,59.8724,59.9084,59.6116,59.6565,40500.0
2014-04-28 11:30:00,66.3,66.41,66.29,66.32,30600.0,59.6385,59.7375,59.6295,59.6565,30600.0
2014-04-28 11:40:00,66.27,66.28,66.12,66.15,35700.0,59.6116,59.6205,59.4766,59.5036,35700.0
2014-04-28 11:50:00,66.21,66.24,65.97,66.01,43200.0,59.5576,59.5846,59.3417,59.3777,43200.0
2014-04-28 12:00:00,65.97,66.02,65.83,65.85,44100.0,59.3417,59.3867,59.2158,59.2338,44100.0
2014-04-28 12:10:00,65.87,66.1,65.87,66.04,101700.0,59.2517,59.4586,59.2517,59.4047,101700.0
2014-04-28 12:20:00,66.01,66.04,65.85,65.85,44100.0,59.3777,59.4047,59.2338,59.2338,44100.0
2014-04-28 12:30:00,65.85,65.91,65.78,65.82,30900.0,59.2338,59.2877,59.1708,59.2068,30900.0
2014-04-28 12:40:00,65.82,65.88,65.81,65.82,21300.0,59.2068,59.2607,59.1978,59.2068,21300.0
2014-04-28 12:50:00,65.82,65.83,65.69,65.71,20400.0,59.2068,59.2158,59.0898,59.1078,20400.0
2014-04-28 13:00:00,65.71,65.71,65.41,65.45,51600.0,59.1078,59.1078,58.838,58.8739,51600.0
2014-04-28 13:10:00,65.45,65.54,65.37,65.37,44700.0,58.8739,58.9549,58.802,58.802,44700.0
2014-04-28 13:20:00,65.37,65.39,65.22,65.31,37200.0,58.802,58.82,58.6671,58.748,37200.0
2014-04-28 13:30:00,65.32,65.42,65.2,65.4,67800.0,58.757,58.847,58.6491,58.829,67800.0
2014-04-28 13:40:00,65.4,65.42,65.29,65.34,39300.0,58.829,58.847,58.73,58.775,39300.0
2014-04-28 13:50:00,65.36,65.45,65.3,65.36,35100.0,58.793,58.8739,58.739,58.793,35100.0
2014-04-28 14:00:00,65.34,65.46,65.26,65.45,26700.0,58.775,58.8829,58.703,58.8739,26700.0
2014-04-28 14:10:00,65.51,65.74,65.51,65.74,20700.0,58.9279,59.1348,58.9279,59.1348,20700.0
2014-04-28 14:20:00,65.72,65.83,65.64,65.68,34200.0,59.1168,59.2158,59.0449,59.0808,34200.0
2014-04-28 14:30:00,65.68,65.71,65.54,65.54,153900.0,59.0808,59.1078,58.9549,58.9549,153900.0
2014-04-28 14:40:00,65.52,65.72,65.48,65.71,50100.0,58.9369,59.1168,58.9009,59.1078,50100.0
2014-04-28 14:50:00,65.76,65.81,65.67,65.67,37500.0,59.1528,59.1978,59.0718,59.0718,37500.0
2014-04-28 15:00:00,65.67,65.87,65.66,65.85,61200.0,59.0718,59.2517,59.0628,59.2338,61200.0
2014-04-28 15:10:00,65.85,66.16,65.84,66.16,42600.0,59.2338,59.5126,59.2248,59.5126,42600.0
2014-04-28 15:20:00,66.16,66.26,66.11,66.21,42300.0,59.5126,59.6026,59.4676,59.5576,42300.0
2014-04-28 15:30:00,66.21,66.34,66.21,66.3,53400.0,59.5576,59.6745,59.5576,59.6385,53400.0
2014-04-28 15:40:00,66.26,66.42,66.26,66.38,170100.0,59.6026,59.7465,59.6026,59.7105,170100.0
2014-04-28 15:50:00,66.36,66.38,66.14,66.24,147000.0,59.6925,59.7105,59.4946,59.5846,147000.0
2014-04-29 09:30:00,66.4,66.61,66.2,66.36,40500.0,59.7285,59.9174,59.5486,59.6925,40500.0
2014-04-29 09:40:00,66.45,66.51,66.23,66.33,40800.0,59.7735,59.8274,59.5756,59.6655,40800.0
2014-04-29 09:50:00,66.36,66.67,66.35,66.56,40200.0,59.6925,59.9714,59.6835,59.8724,40200.0
2014-04-29 10:00:00,66.54,66.6,66.34,66.34,20400.0,59.8544,59.9084,59.6745,59.6745,20400.0
2014-04-29 10:10:00,66.31,66.34,66.17,66.25,19800.0,59.6475,59.6745,59.5216,59.5936,19800.0
2014-04-29 10:20:00,66.24,66.24,65.79,65.82,75900.0,59.5846,59.5846,59.1798,59.2068,75900.0
2014-04-29 10:30:00,65.82,66.25,65.82,66.06,53700.0,59.2068,59.5936,59.2068,59.4227,53700.0
2014-04-29 10:40:00,66.01,66.33,66.01,66.28,20400.0,59.3777,59.6655,59.3777,59.6205,20400.0
2014-04-29 10:50:00,66.28,66.34,66.23,66.3,16200.0,59.6205,59.6745,59.5756,59.6385,16200.0
2014-04-29 11:00:00,66.31,66.39,66.29,66.39,17100.0,59.6475,59.7195,59.6295,59.7195,17100.0
2014-04-29 11:10:00,66.39,66.39,66.24,66.33,20700.0,59.7195,59.7195,59.5846,59.6655,20700.0
2014-04-29 11:20:00,66.36,66.44,66.33,66.41,20100.0,59.6925,59.7645,59.6655,59.7375,20100.0
2014-04-29 11:30:00,66.43,66.46,66.39,66.39,18000.0,59.7555,59.7825,59.7195,59.7195,18000.0
2014-04-29 11:40:00,66.39,66.41,66.32,66.39,13200.0,59.7195,59.7375,59.6565,59.7195,13200.0
2014-04-29 11:50:00,66.39,66.43,66.28,66.32,38400.0,59.7195,59.7555,59.6205,59.6565,38400.0
2014-04-29 12:00:00,66.33,66.39,66.3,66.38,18900.0,59.6655,59.7195,59.6385,59.7105,18900.0
2014-04-29 12:10:00,66.38,66.44,66.32,66.43,19800.0,59.7105,59.7645,59.6565,59.7555,19800.0
2014-04-29 12:20:00,66.43,66.45,66.35,66.38,12900.0,59.7555,59.7735,59.6835,59.7105,12900.0
2014-04-29 12:30:00,66.4,66.47,66.36,66.37,11100.0,59.7285,59.7915,59.6925,59.7015,11100.0
2014-04-29 12:40:00,66.35,66.43,66.34,66.4,10800.0,59.6835,59.7555,59.6745,59.7285,10800.0
2014-04-29 12:50:00,66.41,66.43,66.34,66.4,11100.0,59.7375,59.7555,59.6745,59.7285,11100.0
2014-04-29 13:00:00,66.36,66.38,66.27,66.27,26400.0,59.6925,59.7105,59.6116,59.6116,26400.0
2014-04-29 13:10:00,66.29,66.35,66.28,66.29,39900.0,59.6295,59.6835,59.6205,59.6295,39900.0
2014-04-29 13:20:00,66.28,66.33,66.2,66.3,40500.0,59.6205,59.6655,59.5486,59.6385,40500.0
2014-04-29 13:30:00,66.29,66.33,66.2,66.28,61800.0,59.6295,59.6655,59.5486,59.6205,61800.0
2014-04-29 13:40:00,66.3,66.34,66.23,66.3,27600.0,59.6385,59.6745,59.5756,59.6385,27600.0
2014-04-29 13:50:00,66.32,66.39,66.29,66.39,10800.0,59.6565,59.7195,59.6295,59.7195,10800.0
2014-04-29 14:00:00,66.39,66.43,66.36,66.41,12600.0,59.7195,59.7555,59.6925,59.7375,12600.0
2014-04-29 14:10:00,66.45,66.45,66.37,66.39,12900.0,59.7735,59.7735,59.7015,59.7195,12900.0
2014-04-29 14:20:00,66.35,66.44,66.35,66.41,19500.0,59.6835,59.7645,59.6835,59.7375,19500.0
2014-04-29 14:30:00,66.38,66.53,66.38,66.53,30900.0,59.7105,59.8454,59.7105,59.8454,30900.0
2014-04-29 14:40:00,66.51,66.63,66.49,66.63,28800.0,59.8274,59.9354,59.8094,59.9354,28800.0
2014-04-29 14:50:00,66.63,66.65,66.58,66.59,28800.0,59.9354,59.9534,59.8904,59.8994,28800.0
2014-04-29 15:00:00,66.59,66.62,66.56,66.57,27600.0,59.8994,59.9264,59.8724,59.8814,27600.0
2014-04-29 15:10:00,66.59,66.59,66.53,66.55,51600.0,59.8994,59.8994,59.8454,59.8634,51600.0
2014-04-29 15:20:00,66.54,66.61,66.54,66.58,36900.0,59.8544,59.9174,59.8544,59.8904,36900.0
2014-04-29 15:30:00,66.59,66.63,66.57,66.61,66000.0,59.8994,59.9354,59.8814,59.9174,66000.0
2014-04-29 15:40:00,66.61,66.66,66.58,66.65,81600.0,59.9174,59.9624,59.8904,59.9534,81600.0
2014-04-29 15:50:00,66.65,66.66,66.58,66.6,178200.0,59.9534,59.9624,59.8904,59.9084,178200.0
2014-04-30 09:30:00,66.51,66.82,66.41,66.81,22800.0,59.8274,60.1063,59.7375,60.0973,22800.0
2014-04-30 09:40:00,66.81,66.81,66.53,66.66,40200.0,60.0973,60.0973,59.8454,59.9624,40200.0
2014-04-30 09:50:00,66.71,66.77,66.48,66.59,29100.0,60.0073,60.0613,59.8005,59.8994,29100.0
2014-04-30 10:00:00,66.63,66.65,66.4,66.51,47700.0,59.9354,59.9534,59.7285,59.8274,47700.0
2014-04-30 10:10:00,66.56,66.79,66.56,66.72,21300.0,59.8724,60.0793,59.8724,60.0163,21300.0
2014-04-30 10:20:00,66.67,66.74,66.56,66.69,33300.0,59.9714,60.0343,59.8724,59.9894,33300.0
2014-04-30 10:30:00,66.63,66.67,66.51,66.59,35700.0,59.9354,59.9714,59.8274,59.8994,35700.0
2014-04-30 10:40:00,66.59,66.68,66.59,66.67,18600.0,59.8994,59.9804,59.8994,59.9714,18600.0
2014-04-30 10:50:00,66.64,66.73,66.6,66.64,30600.0,59.9444,60.0253,59.9084,59.9444,30600.0
2014-04-30 11:00:00,66.63,66.65,66.53,66.53,38400.0,59.9354,59.9534,59.8454,59.8454,38400.0
2014-04-30 11:10:00,66.57,66.62,66.53,66.57,32400.0,59.8814,59.9264,59.8454,59.8814,32400.0
2014-04-30 11:20:00,66.53,66.64,66.52,66.61,18300.0,59.8454,59.9444,59.8364,59.9174,18300.0
2014-04-30 11:30:00,66.62,66.66,66.57,66.64,26700.0,59.9264,59.9624,59.8814,59.9444,26700.0
2014-04-30 11:40:00,66.64,66.66,66.58,66.59,51900.0,59.9444,59.9624,59.8904,59.8994,51900.0
2014-04-30 11:50:00,66.59,66.66,66.52,66.56,25200.0,59.8994,59.9624,59.8364,59.8724,25200.0
2014-04-30 12:00:00,66.57,66.63,66.53,66.59,22500.0,59.8814,59.9354,59.8454,59.8994,22500.0
2014-04-30 12:10:00,66.64,66.65,66.56,66.63,26100.0,59.9444,59.9534,59.8724,59.9354,26100.0
2014-04-30 12:20:00,66.61,66.67,66.55,66.61,14400.0,59.9174,59.9714,59.8634,59.9174,14400.0
2014-04-30 12:30:00,66.61,66.66,66.58,66.61,19200.0,59.9174,59.9624,59.8904,59.9174,19200.0
2014-04-30 12:40:00,66.64,66.65,66.6,66.64,13500.0,59.9444,59.9534,59.9084,59.9444,13500.0
2014-04-30 12:50:00,66.64,66.69,66.62,66.63,34200.0,59.9444,59.9894,59.9264,59.9354,34200.0
2014-04-30 13:00:00,66.62,66.73,66.62,66.66,14400.0,59.9264,60.0253,59.9264,59.9624,14400.0
2014-04-30 13:10:00,66.68,66.7,66.56,66.56,116100.0,59.9804,59.9983,59.8724,59.8724,116100.0
2014-04-30 13:20:00,66.57,66.61,66.54,66.57,21900.0,59.8814,59.9174,59.8544,59.8814,21900.0
2014-04-30 13:30:00,66.57,66.64,66.53,66.61,22500.0,59.8814,59.9444,59.8454,59.9174,22500.0
2014-04-30 13:40:00,66.61,66.62,66.53,66.53,29100.0,59.9174,59.9264,59.8454,59.8454,29100.0
2014-04-30 13:50:00,66.54,66.59,66.47,66.51,22500.0,59.8544,59.8994,59.7915,59.8274,22500.0
2014-04-30 14:00:00,66.48,66.7,66.45,66.61,27000.0,59.8005,59.9983,59.7735,59.9174,27000.0
2014-04-30 14:10:00,66.58,66.63,66.45,66.59,18900.0,59.8904,59.9354,59.7735,59.8994,18900.0
2014-04-30 14:20:00,66.59,66.68,66.59,66.61,21900.0,59.8994,59.9804,59.8994,59.9174,21900.0
2014-04-30 14:30:00,66.64,66.69,66.53,66.53,27300.0,59.9444,59.9894,59.8454,59.8454,27300.0
2014-04-30 14:40:00,66.53,66.7,66.53,66.68,13500.0,59.8454,59.9983,59.8454,59.9804,13500.0
2014-04-30 14:50:00,66.68,66.68,66.58,66.58,26100.0,59.9804,59.9804,59.8904,59.8904,26100.0
2014-04-30 15:00:00,66.59,66.66,66.47,66.47,27300.0,59.8994,59.9624,59.7915,59.7915,27300.0
2014-04-30 15:10:00,66.47,66.56,66.45,66.52,18000.0,59.7915,59.8724,59.7735,59.8364,18000.0
2014-04-30 15:20:00,66.54,66.54,66.45,66.49,24300.0,59.8544,59.8544,59.7735,59.8094,24300.0
2014-04-30 15:30:00,66.51,66.59,66.47,66.53,80100.0,59.8274,59.8994,59.7915,59.8454,80100.0
2014-04-30 15:40:00,66.52,66.65,66.43,66.51,121500.0,59.8364,59.9534,59.7555,59.8274,121500.0
2014-04-30 15:50:00,66.52,66.65,66.51,66.61,217800.0,59.8364,59.9534,59.8274,59.9174,217800.0
2014-05-01 09:30:00,66.5,66.8,66.21,66.59,65100.0,59.8184,60.0883,59.5576,59.8994,65100.0
2014-05-01 09:40:00,66.57,66.73,66.54,66.54,18300.0,59.8814,60.0253,59.8544,59.8544,18300.0
2014-05-01 09:50:00,66.51,66.58,66.31,66.31,22200.0,59.8274,59.8904,59.6475,59.6475,22200.0
2014-05-01 10:00:00,66.31,66.51,66.25,66.38,28800.0,59.6475,59.8274,59.5936,59.7105,28800.0
2014-05-01 10:10:00,66.39,66.45,66.25,66.31,22500.0,59.7195,59.7735,59.5936,59.6475,22500.0
2014-05-01 10:20:00,66.32,66.48,66.25,66.42,22500.0,59.6565,59.8005,59.5936,59.7465,22500.0
2014-05-01 10:30:00,66.5,66.68,66.47,66.54,20400.0,59.8184,59.9804,59.7915,59.8544,20400.0
2014-05-01 10:40:00,66.55,66.72,66.55,66.62,12300.0,59.8634,60.0163,59.8634,59.9264,12300.0
2014-05-01 10:50:00,66.61,66.73,66.58,66.59,18900.0,59.9174,60.0253,59.8904,59.8994,18900.0
2014-05-01 11:00:00,66.6,66.71,66.41,66.42,64200.0,59.9084,60.0073,59.7375,59.7465,64200.0
2014-05-01 11:10:00,66.42,66.44,66.36,66.43,31800.0,59.7465,59.7645,59.6925,59.7555,31800.0
2014-05-01 11:20:00,66.44,66.54,66.41,66.49,14700.0,59.7645,59.8544,59.7375,59.8094,14700.0
2014-05-01 11:30:00,66.54,66.75,66.54,66.71,19800.0,59.8544,60.0433,59.8544,60.0073,19800.0
2014-05-01 11:40:00,66.72,66.72,66.62,66.62,16200.0,60.0163,60.0163,59.9264,59.9264,16200.0
2014-05-01 11:50:00,66.6,66.63,66.54,66.54,27300.0,59.9084,59.9354,59.8544,59.8544,27300.0
2014-05-01 12:00:00,66.54,66.66,66.54,66.66,14400.0,59.8544,59.9624,59.8544,59.9624,14400.0
2014-05-01 12:10:00,66.68,66.68,66.59,66.59,15300.0,59.9804,59.9804,59.8994,59.8994,15300.0
2014-05-01 12:20:00,66.56,66.66,66.54,66.63,29700.0,59.8724,59.9624,59.8544,59.9354,29700.0
2014-05-01 12:30:00,66.64,66.66,66.62,66.66,9600.0,59.9444,59.9624,59.9264,59.9624,9600.0
2014-05-01 12:40:00,66.66,66.69,66.61,66.69,19800.0,59.9624,59.9894,59.9174,59.9894,19800.0
2014-05-01 12:50:00,66.69,66.69,66.62,66.65,9300.0,59.9894,59.9894,59.9264,59.9534,9300.0
2014-05-01 13:00:00,66.66,66.68,66.59,66.68,5700.0,59.9624,59.9804,59.8994,59.9804,5700.0
2014-05-01 13:10:00,66.68,66.71,66.63,66.68,33600.0,59.9804,60.0073,59.9354,59.9804,33600.0
2014-05-01 13:20:00,66.66,66.68,66.57,66.66,14700.0,59.9624,59.9804,59.8814,59.9624,14700.0
2014-05-01 13:30:00,66.62,66.68,66.57,66.66,14100.0,59.9264,59.9804,59.8814,59.9624,14100.0
2014-05-01 13:40:00,66.65,66.67,66.56,66.61,21300.0,59.9534,59.9714,59.8724,59.9174,21300.0
2014-05-01 13:50:00,66.57,66.57,66.46,66.47,37200.0,59.8814,59.8814,59.7825,59.7915,37200.0
2014-05-01 14:00:00,66.53,66.61,66.52,66.6,17100.0,59.8454,59.9174,59.8364,59.9084,17100.0
2014-05-01 14:10:00,66.61,66.63,66.55,66.57,16800.0,59.9174,59.9354,59.8634,59.8814,16800.0
2014-05-01 14:20:00,66.57,66.64,66.53,66.64,10800.0,59.8814,59.9444,59.8454,59.9444,10800.0
2014-05-01 14:30:00,66.64,66.64,66.57,66.58,8100.0,59.9444,59.9444,59.8814,59.8904,8100.0
2014-05-01 14:40:00,66.58,66.59,66.45,66.53,12300.0,59.8904,59.8994,59.7735,59.8454,12300.0
2014-05-01 14:50:00,66.53,66.56,66.43,66.46,9900.0,59.8454,59.8724,59.7555,59.7825,9900.0
2014-05-01 15:00:00,66.51,66.55,66.47,66.47,23700.0,59.8274,59.8634,59.7915,59.7915,23700.0
2014-05-01 15:10:00,66.47,66.63,66.44,66.62,21900.0,59.7915,59.9354,59.7645,59.9264,21900.0
2014-05-01 15:20:00,66.58,66.58,66.5,66.53,14100.0,59.8904,59.8904,59.8184,59.8454,14100.0
2014-05-01 15:30:00,66.52,66.54,66.49,66.54,21600.0,59.8364,59.8544,59.8094,59.8544,21600.0
2014-05-01 15:40:00,66.54,66.56,66.5,66.52,51900.0,59.8544,59.8724,59.8184,59.8364,51900.0
2014-05-01 15:50:00,66.51,66.63,66.51,66.63,97800.0,59.8274,59.9354,59.8274,59.9354,97800.0
2014-05-02 09:30:00,66.63,66.85,66.63,66.77,49500.0,59.9354,60.1333,59.9354,60.0613,49500.0
2014-05-02 09:40:00,66.92,67.0,66.77,66.78,29700.0,60.1962,60.2682,60.0613,60.0703,29700.0
2014-05-02 09:50:00,66.78,66.9,66.7,66.73,24900.0,60.0703,60.1783,59.9983,60.0253,24900.0
2014-05-02 10:00:00,66.73,66.92,66.69,66.89,40800.0,60.0253,60.1962,59.9894,60.1693,40800.0
2014-05-02 10:10:00,66.91,67.03,66.84,66.98,13500.0,60.1873,60.2952,60.1243,60.2502,13500.0
2014-05-02 10:20:00,67.02,67.02,66.92,66.96,12900.0,60.2862,60.2862,60.1962,60.2322,12900.0
2014-05-02 10:30:00,66.96,67.14,66.91,67.1,21300.0,60.2322,60.3941,60.1873,60.3582,21300.0
2014-05-02 10:40:00,67.07,67.08,66.68,66.7,40500.0,60.3312,60.3402,59.9804,59.9983,40500.0
2014-05-02 10:50:00,66.68,66.8,66.61,66.71,44100.0,59.9804,60.0883,59.9174,60.0073,44100.0
2014-05-02 11:00:00,66.71,66.8,66.68,66.77,14100.0,60.0073,60.0883,59.9804,60.0613,14100.0
2014-05-02 11:10:00,66.75,66.75,66.62,66.75,15600.0,60.0433,60.0433,59.9264,60.0433,15600.0
2014-05-02 11:20:00,66.7,66.75,66.62,66.66,19500.0,59.9983,60.0433,59.9264,59.9624,19500.0
2014-05-02 11:30:00,66.69,66.87,66.69,66.81,19800.0,59.9894,60.1513,59.9894,60.0973,19800.0
2014-05-02 11:40:00,66.79,66.98,66.79,66.96,35700.0,60.0793,60.2502,60.0793,60.2322,35700.0
2014-05-02 11:50:00,66.94,67.02,66.91,66.98,10200.0,60.2142,60.2862,60.1873,60.2502,10200.0
2014-05-02 12:00:00,67.02,67.02,66.91,66.91,12300.0,60.2862,60.2862,60.1873,60.1873,12300.0
2014-05-02 12:10:00,66.89,67.06,66.89,67.06,16200.0,60.1693,60.3222,60.1693,60.3222,16200.0
2014-05-02 12:20:00,67.07,67.07,66.92,66.97,57000.0,60.3312,60.3312,60.1962,60.2412,57000.0
2014-05-02 12:30:00,66.99,67.03,66.96,67.01,12300.0,60.2592,60.2952,60.2322,60.2772,12300.0
2014-05-02 12:40:00,66.98,67.02,66.96,66.97,10500.0,60.2502,60.2862,60.2322,60.2412,10500.0
2014-05-02 12:50:00,66.96,67.13,66.92,67.02,170100.0,60.2322,60.3851,60.1962,60.2862,170100.0
2014-05-02 13:00:00,67.04,67.19,67.04,67.12,34200.0,60.3042,60.4391,60.3042,60.3762,34200.0
2014-05-02 13:10:00,67.1,67.13,67.04,67.11,17400.0,60.3582,60.3851,60.3042,60.3672,17400.0
2014-05-02 13:20:00,67.1,67.16,67.03,67.08,34200.0,60.3582,60.4121,60.2952,60.3402,34200.0
2014-05-02 13:30:00,67.05,67.18,67.04,67.18,81000.0,60.3132,60.4301,60.3042,60.4301,81000.0
2014-05-02 13:40:00,67.15,67.17,67.08,67.14,35100.0,60.4031,60.4211,60.3402,60.3941,35100.0
2014-05-02 13:50:00,67.12,67.17,67.02,67.04,17700.0,60.3762,60.4211,60.2862,60.3042,17700.0
2014-05-02 14:00:00,67.03,67.03,66.89,66.89,14400.0,60.2952,60.2952,60.1693,60.1693,14400.0
2014-05-02 14:10:00,66.93,66.96,66.9,66.93,41400.0,60.2052,60.2322,60.1783,60.2052,41400.0
2014-05-02 14:20:00,66.93,66.94,66.86,66.91,18000.0,60.2052,60.2142,60.1423,60.1873,18000.0
2014-05-02 14:30:00,66.89,66.95,66.87,66.95,32100.0,60.1693,60.2232,60.1513,60.2232,32100.0
2014-05-02 14:40:00,66.94,67.03,66.93,67.0,31200.0,60.2142,60.2952,60.2052,60.2682,31200.0
2014-05-02 14:50:00,66.99,67.02,66.94,66.95,27000.0,60.2592,60.2862,60.2142,60.2232,27000.0
2014-05-02 15:00:00,66.96,67.06,66.95,67.02,52800.0,60.2322,60.3222,60.2232,60.2862,52800.0
2014-05-02 15:10:00,67.02,67.02,66.94,66.98,29100.0,60.2862,60.2862,60.2142,60.2502,29100.0
2014-05-02 15:20:00,66.98,67.0,66.9,66.9,41700.0,60.2502,60.2682,60.1783,60.1783,41700.0
2014-05-02 15:30:00,66.9,66.91,66.82,66.83,40500.0,60.1783,60.1873,60.1063,60.1153,40500.0
2014-05-02 15:40:00,66.82,66.94,66.82,66.93,73200.0,60.1063,60.2142,60.1063,60.2052,73200.0
2014-05-02 15:50:00,66.94,67.01,66.92,66.93,123600.0,60.2142,60.2772,60.1962,60.2052,123600.0
2014-05-05 09:30:00,66.44,66.91,66.09,66.1,60300.0,59.7645,60.1873,59.4496,59.4586,60300.0
2014-05-05 09:40:00,66.23,66.44,66.23,66.32,31800.0,59.5756,59.7645,59.5756,59.6565,31800.0
2014-05-05 09:50:00,66.32,66.76,66.31,66.55,17400.0,59.6565,60.0523,59.6475,59.8634,17400.0
2014-05-05 10:00:00,66.63,66.63,66.49,66.6,29400.0,59.9354,59.9354,59.8094,59.9084,29400.0
2014-05-05 10:10:00,66.54,66.7,66.54,66.68,16200.0,59.8544,59.9983,59.8544,59.9804,16200.0
2014-05-05 10:20:00,66.7,66.81,66.64,66.65,48900.0,59.9983,60.0973,59.9444,59.9534,48900.0
2014-05-05 10:30:00,66.73,66.73,66.63,66.68,34500.0,60.0253,60.0253,59.9354,59.9804,34500.0
2014-05-05 10:40:00,66.72,66.86,66.67,66.7,20100.0,60.0163,60.1423,59.9714,59.9983,20100.0
2014-05-05 10:50:00,66.77,66.84,66.73,66.83,10200.0,60.0613,60.1243,60.0253,60.1153,10200.0
2014-05-05 11:00:00,66.78,66.83,66.72,66.82,9900.0,60.0703,60.1153,60.0163,60.1063,9900.0
2014-05-05 11:10:00,66.85,66.85,66.72,66.72,17400.0,60.1333,60.1333,60.0163,60.0163,17400.0
2014-05-05 11:20:00,66.74,66.82,66.73,66.79,11400.0,60.0343,60.1063,60.0253,60.0793,11400.0
2014-05-05 11:30:00,66.83,66.86,66.8,66.8,18300.0,60.1153,60.1423,60.0883,60.0883,18300.0
2014-05-05 11:40:00,66.82,66.85,66.7,66.75,18000.0,60.1063,60.1333,59.9983,60.0433,18000.0
2014-05-05 11:50:00,66.79,66.81,66.71,66.76,19200.0,60.0793,60.0973,60.0073,60.0523,19200.0
2014-05-05 12:00:00,66.82,66.84,66.74,66.75,21900.0,60.1063,60.1243,60.0343,60.0433,21900.0
2014-05-05 12:10:00,66.73,66.84,66.73,66.81,8700.0,60.0253,60.1243,60.0253,60.0973,8700.0
2014-05-05 12:20:00,66.81,66.85,66.77,66.8,17700.0,60.0973,60.1333,60.0613,60.0883,17700.0
2014-05-05 12:30:00,66.8,66.85,66.79,66.85,9300.0,60.0883,60.1333,60.0793,60.1333,9300.0
2014-05-05 12:40:00,66.85,66.85,66.83,66.83,7800.0,60.1333,60.1333,60.1153,60.1153,7800.0
2014-05-05 12:50:00,66.81,66.82,66.76,66.77,9900.0,60.0973,60.1063,60.0523,60.0613,9900.0
2014-05-05 13:00:00,66.78,66.79,66.74,66.76,29700.0,60.0703,60.0793,60.0343,60.0523,29700.0
2014-05-05 13:10:00,66.76,66.76,66.67,66.68,28500.0,60.0523,60.0523,59.9714,59.9804,28500.0
2014-05-05 13:20:00,66.68,66.68,66.59,66.6,22800.0,59.9804,59.9804,59.8994,59.9084,22800.0
2014-05-05 13:30:00,66.62,66.64,66.55,66.55,21600.0,59.9264,59.9444,59.8634,59.8634,21600.0
2014-05-05 13:40:00,66.56,66.66,66.56,66.62,18300.0,59.8724,59.9624,59.8724,59.9264,18300.0
2014-05-05 13:50:00,66.61,66.62,66.54,66.58,19800.0,59.9174,59.9264,59.8544,59.8904,19800.0
2014-05-05 14:00:00,66.59,66.67,66.58,66.67,25500.0,59.8994,59.9714,59.8904,59.9714,25500.0
2014-05-05 14:10:00,66.7,66.74,66.66,66.67,27300.0,59.9983,60.0343,59.9624,59.9714,27300.0
2014-05-05 14:20:00,66.65,66.69,66.64,66.64,38400.0,59.9534,59.9894,59.9444,59.9444,38400.0
2014-05-05 14:30:00,66.64,66.67,66.62,66.65,20700.0,59.9444,59.9714,59.9264,59.9534,20700.0
2014-05-05 14:40:00,66.65,66.67,66.6,66.67,36600.0,59.9534,59.9714,59.9084,59.9714,36600.0
2014-05-05 14:50:00,66.69,66.69,66.63,66.65,28200.0,59.9894,59.9894,59.9354,59.9534,28200.0
2014-05-05 15:00:00,66.66,66.67,66.63,66.65,29400.0,59.9624,59.9714,59.9354,59.9534,29400.0
2014-05-05 15:10:00,66.66,66.66,66.57,66.57,34500.0,59.9624,59.9624,59.8814,59.8814,34500.0
2014-05-05 15:20:00,66.56,66.62,66.56,66.57,48900.0,59.8724,59.9264,59.8724,59.8814,48900.0
2014-05-05 15:30:00,66.59,66.59,66.51,66.56,42900.0,59.8994,59.8994,59.8274,59.8724,42900.0
2014-05-05 15:40:00,66.56,66.56,66.41,66.5,112500.0,59.8724,59.8724,59.7375,59.8184,112500.0
2014-05-05 15:50:00,66.51,66.6,66.49,66.55,108000.0,59.8274,59.9084,59.8094,59.8634,108000.0
2014-05-06 09:30:00,66.32,66.48,65.9,65.93,47700.0,59.6565,59.8005,59.2787,59.3057,47700.0
2014-05-06 09:40:00,65.96,66.07,65.78,66.0,33000.0,59.3327,59.4316,59.1708,59.3687,33000.0
2014-05-06 09:50:00,66.01,66.08,65.86,66.07,16800.0,59.3777,59.4406,59.2427,59.4316,16800.0
2014-05-06 10:00:00,66.08,66.26,66.03,66.21,54300.0,59.4406,59.6026,59.3957,59.5576,54300.0
2014-05-06 10:10:00,66.17,66.29,66.07,66.17,38700.0,59.5216,59.6295,59.4316,59.5216,38700.0
2014-05-06 10:20:00,66.23,66.53,66.23,66.5,28200.0,59.5756,59.8454,59.5756,59.8184,28200.0
2014-05-06 10:30:00,66.5,66.59,66.45,66.45,35100.0,59.8184,59.8994,59.7735,59.7735,35100.0
2014-05-06 10:40:00,66.48,66.58,66.48,66.53,50100.0,59.8005,59.8904,59.8005,59.8454,50100.0
2014-05-06 10:50:00,66.53,66.53,66.33,66.33,45300.0,59.8454,59.8454,59.6655,59.6655,45300.0
2014-05-06 11:00:00,66.31,66.39,66.26,66.33,24300.0,59.6475,59.7195,59.6026,59.6655,24300.0
2014-05-06 11:10:00,66.34,66.43,66.32,66.41,24000.0,59.6745,59.7555,59.6565,59.7375,24000.0
2014-05-06 11:20:00,66.41,66.48,66.36,66.41,25800.0,59.7375,59.8005,59.6925,59.7375,25800.0
2014-05-06 11:30:00,66.41,66.52,66.37,66.49,32700.0,59.7375,59.8364,59.7015,59.8094,32700.0
2014-05-06 11:40:00,66.55,66.62,66.52,66.55,42600.0,59.8634,59.9264,59.8364,59.8634,42600.0
2014-05-06 11:50:00,66.54,66.61,66.54,66.56,14700.0,59.8544,59.9174,59.8544,59.8724,14700.0
2014-05-06 12:00:00,66.57,66.57,66.46,66.5,10500.0,59.8814,59.8814,59.7825,59.8184,10500.0
2014-05-06 12:10:00,66.51,66.57,66.44,66.47,21300.0,59.8274,59.8814,59.7645,59.7915,21300.0
2014-05-06 12:20:00,66.5,66.54,66.43,66.48,9900.0,59.8184,59.8544,59.7555,59.8005,9900.0
2014-05-06 12:30:00,66.48,66.55,66.47,66.53,14100.0,59.8005,59.8634,59.7915,59.8454,14100.0
2014-05-06 12:40:00,66.5,66.52,66.43,66.48,9600.0,59.8184,59.8364,59.7555,59.8005,9600.0
2014-05-06 12:50:00,66.5,66.5,66.44,66.48,11100.0,59.8184,59.8184,59.7645,59.8005,11100.0
2014-05-06 13:00:00,66.48,66.5,66.34,66.34,34800.0,59.8005,59.8184,59.6745,59.6745,34800.0
2014-05-06 13:10:00,66.37,66.44,66.36,66.43,21600.0,59.7015,59.7645,59.6925,59.7555,21600.0
2014-05-06 13:20:00,66.45,66.47,66.31,66.31,18000.0,59.7735,59.7915,59.6475,59.6475,18000.0
2014-05-06 13:30:00,66.32,66.37,66.2,66.2,22200.0,59.6565,59.7015,59.5486,59.5486,22200.0
2014-05-06 13:40:00,66.22,66.29,66.15,66.17,18000.0,59.5666,59.6295,59.5036,59.5216,18000.0
2014-05-06 13:50:00,66.19,66.23,66.1,66.1,20700.0,59.5396,59.5756,59.4586,59.4586,20700.0
2014-05-06 14:00:00,66.14,66.21,66.1,66.21,23100.0,59.4946,59.5576,59.4586,59.5576,23100.0
2014-05-06 14:10:00,66.21,66.28,66.18,66.28,33000.0,59.5576,59.6205,59.5306,59.6205,33000.0
2014-05-06 14:20:00,66.27,66.29,66.16,66.19,13200.0,59.6116,59.6295,59.5126,59.5396,13200.0
2014-05-06 14:30:00,66.19,66.24,66.14,66.17,33300.0,59.5396,59.5846,59.4946,59.5216,33300.0
2014-05-06 14:40:00,66.26,66.3,66.17,66.17,19200.0,59.6026,59.6385,59.5216,59.5216,19200.0
2014-05-06 14:50:00,66.18,66.28,66.18,66.22,21600.0,59.5306,59.6205,59.5306,59.5666,21600.0
2014-05-06 15:00:00,66.19,66.19,66.08,66.16,44700.0,59.5396,59.5396,59.4406,59.5126,44700.0
2014-05-06 15:10:00,66.19,66.31,66.13,66.3,39300.0,59.5396,59.6475,59.4856,59.6385,39300.0
2014-05-06 15:20:00,66.29,66.38,66.25,66.3,41700.0,59.6295,59.7105,59.5936,59.6385,41700.0
2014-05-06 15:30:00,66.3,66.33,66.25,66.33,79500.0,59.6385,59.6655,59.5936,59.6655,79500.0
2014-05-06 15:40:00,66.32,66.33,66.24,66.27,66000.0,59.6565,59.6655,59.5846,59.6116,66000.0
2014-05-06 15:50:00,66.27,66.27,66.12,66.16,197400.0,59.6116,59.6116,59.4766,59.5126,197400.0
2014-05-07 09:30:00,66.5,66.6,66.39,66.44,29400.0,59.8184,59.9084,59.7195,59.7645,29400.0
2014-05-07 09:40:00,66.44,66.44,66.2,66.34,26100.0,59.7645,59.7645,59.5486,59.6745,26100.0
2014-05-07 09:50:00,66.47,66.5,66.02,66.07,99600.0,59.7915,59.8184,59.3867,59.4316,99600.0
2014-05-07 10:00:00,66.11,66.26,65.87,65.87,22800.0,59.4676,59.6026,59.2517,59.2517,22800.0
2014-05-07 10:10:00,65.88,65.95,65.76,65.95,28500.0,59.2607,59.3237,59.1528,59.3237,28500.0
2014-05-07 10:20:00,65.95,66.05,65.81,66.04,16200.0,59.3237,59.4137,59.1978,59.4047,16200.0
2014-05-07 10:30:00,66.0,66.2,65.97,66.14,34800.0,59.3687,59.5486,59.3417,59.4946,34800.0
2014-05-07 10:40:00,66.15,66.24,65.95,66.09,110700.0,59.5036,59.5846,59.3237,59.4496,110700.0
2014-05-07 10:50:00,66.14,66.14,65.93,66.03,49200.0,59.4946,59.4946,59.3057,59.3957,49200.0
2014-05-07 11:00:00,66.07,66.23,66.04,66.23,18000.0,59.4316,59.5756,59.4047,59.5756,18000.0
2014-05-07 11:10:00,66.21,66.38,66.21,66.21,23400.0,59.5576,59.7105,59.5576,59.5576,23400.0
2014-05-07 11:20:00,66.17,66.23,66.1,66.17,14700.0,59.5216,59.5756,59.4586,59.5216,14700.0
2014-05-07 11:30:00,66.16,66.33,66.16,66.3,9000.0,59.5126,59.6655,59.5126,59.6385,9000.0
2014-05-07 11:40:00,66.31,66.48,66.27,66.4,28500.0,59.6475,59.8005,59.6116,59.7285,28500.0
2014-05-07 11:50:00,66.38,66.52,66.38,66.46,18300.0,59.7105,59.8364,59.7105,59.7825,18300.0
2014-05-07 12:00:00,66.46,66.49,66.33,66.49,17400.0,59.7825,59.8094,59.6655,59.8094,17400.0
2014-05-07 12:10:00,66.5,66.63,66.3,66.63,35400.0,59.8184,59.9354,59.6385,59.9354,35400.0
2014-05-07 12:20:00,66.64,66.69,66.54,66.54,14700.0,59.9444,59.9894,59.8544,59.8544,14700.0
2014-05-07 12:30:00,66.55,66.59,66.49,66.5,10200.0,59.8634,59.8994,59.8094,59.8184,10200.0
2014-05-07 12:40:00,66.49,66.54,66.41,66.43,21600.0,59.8094,59.8544,59.7375,59.7555,21600.0
2014-05-07 12:50:00,66.45,66.46,66.36,66.42,9300.0,59.7735,59.7825,59.6925,59.7465,9300.0
2014-05-07 13:00:00,66.43,66.52,66.4,66.4,11400.0,59.7555,59.8364,59.7285,59.7285,11400.0
2014-05-07 13:10:00,66.44,66.58,66.39,66.53,73500.0,59.7645,59.8904,59.7195,59.8454,73500.0
2014-05-07 13:20:00,66.52,66.58,66.44,66.44,45300.0,59.8364,59.8904,59.7645,59.7645,45300.0
2014-05-07 13:30:00,66.45,66.55,66.45,66.49,37200.0,59.7735,59.8634,59.7735,59.8094,37200.0
2014-05-07 13:40:00,66.45,66.56,66.4,66.4,15600.0,59.7735,59.8724,59.7285,59.7285,15600.0
2014-05-07 13:50:00,66.4,66.48,66.3,66.3,19500.0,59.7285,59.8005,59.6385,59.6385,19500.0
2014-05-07 14:00:00,66.28,66.41,66.24,66.37,26700.0,59.6205,59.7375,59.5846,59.7015,26700.0
2014-05-07 14:10:00,66.37,66.54,66.34,66.52,11700.0,59.7015,59.8544,59.6745,59.8364,11700.0
2014-05-07 14:20:00,66.52,66.57,66.41,66.42,47400.0,59.8364,59.8814,59.7375,59.7465,47400.0
2014-05-07 14:30:00,66.43,66.45,66.36,66.39,24900.0,59.7555,59.7735,59.6925,59.7195,24900.0
2014-05-07 14:40:00,66.41,66.42,66.31,66.31,28800.0,59.7375,59.7465,59.6475,59.6475,28800.0
2014-05-07 14:50:00,66.31,66.31,66.21,66.3,40800.0,59.6475,59.6475,59.5576,59.6385,40800.0
2014-05-07 15:00:00,66.3,66.3,66.13,66.17,57900.0,59.6385,59.6385,59.4856,59.5216,57900.0
2014-05-07 15:10:00,66.17,66.22,66.13,66.18,45000.0,59.5216,59.5666,59.4856,59.5306,45000.0
2014-05-07 15:20:00,66.2,66.24,66.1,66.17,55800.0,59.5486,59.5846,59.4586,59.5216,55800.0
2014-05-07 15:30:00,66.18,66.29,66.16,66.28,47100.0,59.5306,59.6295,59.5126,59.6205,47100.0
2014-05-07 15:40:00,66.28,66.44,66.23,66.37,93000.0,59.6205,59.7645,59.5756,59.7015,93000.0
2014-05-07 15:50:00,66.38,66.44,66.33,66.41,205500.0,59.7105,59.7645,59.6655,59.7375,205500.0
2014-05-08 09:30:00,66.44,66.63,66.3,66.53,28200.0,59.7645,59.9354,59.6385,59.8454,28200.0
2014-05-08 09:40:00,66.61,66.61,66.41,66.53,21600.0,59.9174,59.9174,59.7375,59.8454,21600.0
2014-05-08 09:50:00,66.5,66.56,66.37,66.48,54000.0,59.8184,59.8724,59.7015,59.8005,54000.0
2014-05-08 10:00:00,66.48,66.63,66.44,66.46,47400.0,59.8005,59.9354,59.7645,59.7825,47400.0
2014-05-08 10:10:00,66.46,66.52,66.36,66.37,54600.0,59.7825,59.8364,59.6925,59.7015,54600.0
2014-05-08 10:20:00,66.39,66.53,66.39,66.5,21600.0,59.7195,59.8454,59.7195,59.8184,21600.0
2014-05-08 10:30:00,66.49,66.59,66.44,66.53,15600.0,59.8094,59.8994,59.7645,59.8454,15600.0
2014-05-08 10:40:00,66.52,66.58,66.46,66.51,33000.0,59.8364,59.8904,59.7825,59.8274,33000.0
2014-05-08 10:50:00,66.46,66.53,66.39,66.46,51000.0,59.7825,59.8454,59.7195,59.7825,51000.0
2014-05-08 11:00:00,66.46,66.52,66.43,66.5,72300.0,59.7825,59.8364,59.7555,59.8184,72300.0
2014-05-08 11:10:00,66.53,66.53,66.42,66.46,88500.0,59.8454,59.8454,59.7465,59.7825,88500.0
2014-05-08 11:20:00,66.46,66.48,66.4,66.46,22200.0,59.7825,59.8005,59.7285,59.7825,22200.0
2014-05-08 11:30:00,66.47,66.52,66.45,66.47,27900.0,59.7915,59.8364,59.7735,59.7915,27900.0
2014-05-08 11:40:00,66.49,66.51,66.35,66.42,35400.0,59.8094,59.8274,59.6835,59.7465,35400.0
2014-05-08 11:50:00,66.46,66.48,66.39,66.4,30600.0,59.7825,59.8005,59.7195,59.7285,30600.0
2014-05-08 12:00:00,66.42,66.49,66.42,66.46,13800.0,59.7465,59.8094,59.7465,59.7825,13800.0
2014-05-08 12:10:00,66.45,66.47,66.4,66.44,12900.0,59.7735,59.7915,59.7285,59.7645,12900.0
2014-05-08 12:20:00,66.43,66.5,66.42,66.45,18600.0,59.7555,59.8184,59.7465,59.7735,18600.0
2014-05-08 12:30:00,66.45,66.46,66.39,66.45,9600.0,59.7735,59.7825,59.7195,59.7735,9600.0
2014-05-08 12:40:00,66.45,66.46,66.35,66.38,12300.0,59.7735,59.7825,59.6835,59.7105,12300.0
2014-05-08 12:50:00,66.35,66.37,66.21,66.27,15900.0,59.6835,59.7015,59.5576,59.6116,15900.0
2014-05-08 13:00:00,66.27,66.33,66.2,66.3,12300.0,59.6116,59.6655,59.5486,59.6385,12300.0
2014-05-08 13:10:00,66.27,66.29,66.22,66.28,16500.0,59.6116,59.6295,59.5666,59.6205,16500.0
2014-05-08 13:20:00,66.29,66.3,66.07,66.08,53400.0,59.6295,59.6385,59.4316,59.4406,53400.0
2014-05-08 13:30:00,66.08,66.11,66.02,66.07,39600.0,59.4406,59.4676,59.3867,59.4316,39600.0
2014-05-08 13:40:00,66.07,66.11,66.04,66.07,16500.0,59.4316,59.4676,59.4047,59.4316,16500.0
2014-05-08 13:50:00,66.07,66.08,65.98,65.98,43800.0,59.4316,59.4406,59.3507,59.3507,43800.0
2014-05-08 14:00:00,66.0,66.01,65.91,65.95,36600.0,59.3687,59.3777,59.2877,59.3237,36600.0
2014-05-08 14:10:00,65.95,65.96,65.82,65.95,54900.0,59.3237,59.3327,59.2068,59.3237,54900.0
2014-05-08 14:20:00,65.96,66.07,65.93,66.07,22200.0,59.3327,59.4316,59.3057,59.4316,22200.0
2014-05-08 14:30:00,66.05,66.14,65.94,65.96,24300.0,59.4137,59.4946,59.3147,59.3327,24300.0
2014-05-08 14:40:00,65.94,65.97,65.67,65.7,72300.0,59.3147,59.3417,59.0718,59.0988,72300.0
2014-05-08 14:50:00,65.7,65.76,65.67,65.71,64500.0,59.0988,59.1528,59.0718,59.1078,64500.0
2014-05-08 15:00:00,65.71,65.71,65.58,65.6,53400.0,59.1078,59.1078,58.9909,59.0089,53400.0
2014-05-08 15:10:00,65.59,65.74,65.56,65.7,69900.0,58.9999,59.1348,58.9729,59.0988,69900.0
2014-05-08 15:20:00,65.73,65.88,65.72,65.83,62100.0,59.1258,59.2607,59.1168,59.2158,62100.0
2014-05-08 15:30:00,65.82,65.93,65.79,65.86,72300.0,59.2068,59.3057,59.1798,59.2427,72300.0
2014-05-08 15:40:00,65.83,65.89,65.72,65.74,97200.0,59.2158,59.2697,59.1168,59.1348,97200.0
2014-05-08 15:50:00,65.75,65.83,65.73,65.82,123900.0,59.1438,59.2158,59.1258,59.2068,123900.0
2014-05-09 09:30:00,65.84,66.14,65.64,65.72,32100.0,59.2248,59.4946,59.0449,59.1168,32100.0
2014-05-09 09:40:00,65.62,65.82,65.37,65.82,32100.0,59.0269,59.2068,58.802,59.2068,32100.0
2014-05-09 09:50:00,65.82,65.82,65.61,65.66,21300.0,59.2068,59.2068,59.0179,59.0628,21300.0
2014-05-09 10:00:00,65.69,65.73,65.57,65.7,19200.0,59.0898,59.1258,58.9819,59.0988,19200.0
2014-05-09 10:10:00,65.8,66.05,65.77,65.93,33600.0,59.1888,59.4137,59.1618,59.3057,33600.0
2014-05-09 10:20:00,66.0,66.09,65.97,66.05,13500.0,59.3687,59.4496,59.3417,59.4137,13500.0
2014-05-09 10:30:00,66.05,66.19,66.02,66.13,21600.0,59.4137,59.5396,59.3867,59.4856,21600.0
2014-05-09 10:40:00,66.14,66.16,66.0,66.13,19200.0,59.4946,59.5126,59.3687,59.4856,19200.0
2014-05-09 10:50:00,66.13,66.13,65.96,65.96,24900.0,59.4856,59.4856,59.3327,59.3327,24900.0
2014-05-09 11:00:00,65.99,65.99,65.81,65.81,17700.0,59.3597,59.3597,59.1978,59.1978,17700.0
2014-05-09 11:10:00,65.78,65.89,65.77,65.83,12000.0,59.1708,59.2697,59.1618,59.2158,12000.0
2014-05-09 11:20:00,65.86,65.91,65.79,65.86,19200.0,59.2427,59.2877,59.1798,59.2427,19200.0
2014-05-09 11:30:00,65.9,66.01,65.85,66.0,23400.0,59.2787,59.3777,59.2338,59.3687,23400.0
2014-05-09 11:40:00,66.0,66.06,65.93,66.02,22200.0,59.3687,59.4227,59.3057,59.3867,22200.0
2014-05-09 11:50:00,66.05,66.12,65.97,66.06,18600.0,59.4137,59.4766,59.3417,59.4227,18600.0
2014-05-09 12:00:00,66.06,66.06,65.94,66.0,22500.0,59.4227,59.4227,59.3147,59.3687,22500.0
2014-05-09 12:10:00,66.0,66.12,65.98,66.05,21600.0,59.3687,59.4766,59.3507,59.4137,21600.0
2014-05-09 12:20:00,66.11,66.12,66.04,66.04,14100.0,59.4676,59.4766,59.4047,59.4047,14100.0
2014-05-09 12:30:00,66.04,66.31,66.04,66.31,6900.0,59.4047,59.6475,59.4047,59.6475,6900.0
2014-05-09 12:40:00,66.31,66.31,66.22,66.25,12300.0,59.6475,59.6475,59.5666,59.5936,12300.0
2014-05-09 12:50:00,66.28,66.41,66.28,66.39,9900.0,59.6205,59.7375,59.6205,59.7195,9900.0
2014-05-09 13:00:00,66.4,66.48,66.4,66.47,10500.0,59.7285,59.8005,59.7285,59.7915,10500.0
2014-05-09 13:10:00,66.47,66.48,66.38,66.43,10500.0,59.7915,59.8005,59.7105,59.7555,10500.0
2014-05-09 13:20:00,66.43,66.45,66.38,66.41,13800.0,59.7555,59.7735,59.7105,59.7375,13800.0
2014-05-09 13:30:00,66.41,66.44,66.32,66.34,23700.0,59.7375,59.7645,59.6565,59.6745,23700.0
2014-05-09 13:40:00,66.33,66.33,66.22,66.27,9000.0,59.6655,59.6655,59.5666,59.6116,9000.0
2014-05-09 13:50:00,66.24,66.37,66.24,66.36,18300.0,59.5846,59.7015,59.5846,59.6925,18300.0
2014-05-09 14:00:00,66.36,66.4,66.31,66.34,21300.0,59.6925,59.7285,59.6475,59.6745,21300.0
2014-05-09 14:10:00,66.36,66.38,66.21,66.23,15900.0,59.6925,59.7105,59.5576,59.5756,15900.0
2014-05-09 14:20:00,66.24,66.32,66.22,66.25,17400.0,59.5846,59.6565,59.5666,59.5936,17400.0
2014-05-09 14:30:00,66.26,66.32,66.22,66.25,21600.0,59.6026,59.6565,59.5666,59.5936,21600.0
2014-05-09 14:40:00,66.25,66.3,66.22,66.27,18900.0,59.5936,59.6385,59.5666,59.6116,18900.0
2014-05-09 14:50:00,66.26,66.41,66.25,66.39,23100.0,59.6026,59.7375,59.5936,59.7195,23100.0
2014-05-09 15:00:00,66.4,66.49,66.4,66.44,25500.0,59.7285,59.8094,59.7285,59.7645,25500.0
2014-05-09 15:10:00,66.44,66.47,66.39,66.4,25200.0,59.7645,59.7915,59.7195,59.7285,25200.0
2014-05-09 15:20:00,66.39,66.43,66.33,66.39,25500.0,59.7195,59.7555,59.6655,59.7195,25500.0
2014-05-09 15:30:00,66.4,66.56,66.35,66.55,62100.0,59.7285,59.8724,59.6835,59.8634,62100.0
2014-05-09 15:40:00,66.55,66.59,66.52,66.56,76200.0,59.8634,59.8994,59.8364,59.8724,76200.0
2014-05-09 15:50:00,66.57,66.62,66.51,66.6,176100.0,59.8814,59.9264,59.8274,59.9084,176100.0
2014-05-12 09:30:00,66.68,66.84,66.52,66.67,64800.0,59.9804,60.1243,59.8364,59.9714,64800.0
2014-05-12 09:40:00,66.67,67.23,66.63,67.23,67500.0,59.9714,60.4751,59.9354,60.4751,67500.0
2014-05-12 09:50:00,67.17,67.28,67.11,67.23,35400.0,60.4211,60.5201,60.3672,60.4751,35400.0
2014-05-12 10:00:00,67.24,67.45,67.2,67.42,42600.0,60.4841,60.673,60.4481,60.646,42600.0
2014-05-12 10:10:00,67.44,67.53,67.4,67.47,12000.0,60.664,60.745,60.628,60.691,12000.0
2014-05-12 10:20:00,67.5,67.53,67.28,67.28,18000.0,60.718,60.745,60.5201,60.5201,18000.0
2014-05-12 10:30:00,67.29,67.3,67.21,67.23,32100.0,60.5291,60.5381,60.4571,60.4751,32100.0
2014-05-12 10:40:00,67.21,67.21,67.08,67.08,57600.0,60.4571,60.4571,60.3402,60.3402,57600.0
2014-05-12 10:50:00,67.06,67.06,66.97,66.98,24600.0,60.3222,60.3222,60.2412,60.2502,24600.0
2014-05-12 11:00:00,66.97,67.03,66.95,67.0,35700.0,60.2412,60.2952,60.2232,60.2682,35700.0
2014-05-12 11:10:00,67.0,67.01,66.91,66.99,17700.0,60.2682,60.2772,60.1873,60.2592,17700.0
2014-05-12 11:20:00,67.02,67.06,66.98,66.98,10500.0,60.2862,60.3222,60.2502,60.2502,10500.0
2014-05-12 11:30:00,67.1,67.18,67.1,67.13,15600.0,60.3582,60.4301,60.3582,60.3851,15600.0
2014-05-12 11:40:00,67.18,67.19,67.14,67.17,12000.0,60.4301,60.4391,60.3941,60.4211,12000.0
2014-05-12 11:50:00,67.16,67.16,67.08,67.15,8400.0,60.4121,60.4121,60.3402,60.4031,8400.0
2014-05-12 12:00:00,67.11,67.17,67.06,67.17,12000.0,60.3672,60.4211,60.3222,60.4211,12000.0
2014-05-12 12:10:00,67.17,67.19,67.04,67.07,45900.0,60.4211,60.4391,60.3042,60.3312,45900.0
2014-05-12 12:20:00,67.05,67.12,67.02,67.03,12600.0,60.3132,60.3762,60.2862,60.2952,12600.0
2014-05-12 12:30:00,67.03,67.18,66.99,67.12,56100.0,60.2952,60.4301,60.2592,60.3762,56100.0
2014-05-12 12:40:00,67.12,67.12,67.02,67.06,8100.0,60.3762,60.3762,60.2862,60.3222,8100.0
2014-05-12 12:50:00,67.04,67.08,67.04,67.07,5400.0,60.3042,60.3402,60.3042,60.3312,5400.0
2014-05-12 13:00:00,67.05,67.09,67.03,67.06,6900.0,60.3132,60.3492,60.2952,60.3222,6900.0
2014-05-12 13:10:00,67.12,67.13,67.08,67.11,7500.0,60.3762,60.3851,60.3402,60.3672,7500.0
2014-05-12 13:20:00,67.13,67.18,67.11,67.14,9300.0,60.3851,60.4301,60.3672,60.3941,9300.0
2014-05-12 13:30:00,67.13,67.18,67.11,67.18,7200.0,60.3851,60.4301,60.3672,60.4301,7200.0
2014-05-12 13:40:00,67.15,67.19,67.05,67.09,23700.0,60.4031,60.4391,60.3132,60.3492,23700.0
2014-05-12 13:50:00,67.11,67.16,67.03,67.06,64200.0,60.3672,60.4121,60.2952,60.3222,64200.0
2014-05-12 14:00:00,67.07,67.08,66.98,67.08,39300.0,60.3312,60.3402,60.2502,60.3402,39300.0
2014-05-12 14:10:00,67.07,67.12,67.05,67.09,15300.0,60.3312,60.3762,60.3132,60.3492,15300.0
2014-05-12 14:20:00,67.09,67.15,67.08,67.14,164100.0,60.3492,60.4031,60.3402,60.3941,164100.0
2014-05-12 14:30:00,67.16,67.23,67.15,67.19,32400.0,60.4121,60.4751,60.4031,60.4391,32400.0
2014-05-12 14:40:00,67.17,67.2,67.13,67.18,28500.0,60.4211,60.4481,60.3851,60.4301,28500.0
2014-05-12 14:50:00,67.18,67.28,67.17,67.26,29700.0,60.4301,60.5201,60.4211,60.5021,29700.0
2014-05-12 15:00:00,67.26,67.28,67.22,67.23,33300.0,60.5021,60.5201,60.4661,60.4751,33300.0
2014-05-12 15:10:00,67.23,67.28,67.21,67.24,60300.0,60.4751,60.5201,60.4571,60.4841,60300.0
2014-05-12 15:20:00,67.23,67.28,67.22,67.24,49200.0,60.4751,60.5201,60.4661,60.4841,49200.0
2014-05-12 15:30:00,67.23,67.26,67.23,67.24,44100.0,60.4751,60.5021,60.4751,60.4841,44100.0
2014-05-12 15:40:00,67.24,67.25,67.22,67.24,82800.0,60.4841,60.4931,60.4661,60.4841,82800.0
2014-05-12 15:50:00,67.23,67.36,67.22,67.28,183300.0,60.4751,60.592,60.4661,60.5201,183300.0
2014-05-13 09:30:00,67.23,67.33,67.02,67.2,22200.0,60.4751,60.5651,60.2862,60.4481,22200.0
2014-05-13 09:40:00,67.28,67.39,67.22,67.24,30600.0,60.5201,60.619,60.4661,60.4841,30600.0
2014-05-13 09:50:00,67.25,67.27,66.86,66.86,39900.0,60.4931,60.5111,60.1423,60.1423,39900.0
2014-05-13 10:00:00,66.85,67.04,66.84,67.02,15900.0,60.1333,60.3042,60.1243,60.2862,15900.0
2014-05-13 10:10:00,66.97,67.08,66.93,67.01,17400.0,60.2412,60.3402,60.2052,60.2772,17400.0
2014-05-13 10:20:00,67.01,67.01,66.93,67.01,8100.0,60.2772,60.2772,60.2052,60.2772,8100.0
2014-05-13 10:30:00,67.01,67.08,66.97,67.08,15900.0,60.2772,60.3402,60.2412,60.3402,15900.0
2014-05-13 10:40:00,67.09,67.12,67.04,67.05,18900.0,60.3492,60.3762,60.3042,60.3132,18900.0
2014-05-13 10:50:00,67.07,67.15,66.99,66.99,16800.0,60.3312,60.4031,60.2592,60.2592,16800.0
2014-05-13 11:00:00,67.01,67.1,67.01,67.05,14400.0,60.2772,60.3582,60.2772,60.3132,14400.0
2014-05-13 11:10:00,67.05,67.14,66.97,66.98,27900.0,60.3132,60.3941,60.2412,60.2502,27900.0
2014-05-13 11:20:00,67.01,67.03,66.96,67.01,12900.0,60.2772,60.2952,60.2322,60.2772,12900.0
2014-05-13 11:30:00,67.01,67.01,66.86,66.86,14100.0,60.2772,60.2772,60.1423,60.1423,14100.0
2014-05-13 11:40:00,66.83,66.93,66.83,66.87,23100.0,60.1153,60.2052,60.1153,60.1513,23100.0
2014-05-13 11:50:00,66.87,66.94,66.82,66.86,19500.0,60.1513,60.2142,60.1063,60.1423,19500.0
2014-05-13 12:00:00,66.85,66.87,66.8,66.8,20100.0,60.1333,60.1513,60.0883,60.0883,20100.0
2014-05-13 12:10:00,66.8,66.92,66.8,66.85,22500.0,60.0883,60.1962,60.0883,60.1333,22500.0
2014-05-13 12:20:00,66.88,66.89,66.78,66.8,49800.0,60.1603,60.1693,60.0703,60.0883,49800.0
2014-05-13 12:30:00,66.8,66.9,66.8,66.87,30900.0,60.0883,60.1783,60.0883,60.1513,30900.0
2014-05-13 12:40:00,66.89,66.93,66.81,66.93,54300.0,60.1693,60.2052,60.0973,60.2052,54300.0
2014-05-13 12:50:00,66.92,66.92,66.8,66.8,18000.0,60.1962,60.1962,60.0883,60.0883,18000.0
2014-05-13 13:00:00,66.79,66.83,66.78,66.81,25200.0,60.0793,60.1153,60.0703,60.0973,25200.0
2014-05-13 13:10:00,66.81,66.84,66.75,66.84,35100.0,60.0973,60.1243,60.0433,60.1243,35100.0
2014-05-13 13:20:00,66.83,66.86,66.77,66.77,38400.0,60.1153,60.1423,60.0613,60.0613,38400.0
2014-05-13 13:30:00,66.78,66.79,66.73,66.77,23400.0,60.0703,60.0793,60.0253,60.0613,23400.0
2014-05-13 13:40:00,66.77,66.78,66.68,66.75,22200.0,60.0613,60.0703,59.9804,60.0433,22200.0
2014-05-13 13:50:00,66.75,66.79,66.71,66.77,26100.0,60.0433,60.0793,60.0073,60.0613,26100.0
2014-05-13 14:00:00,66.77,66.77,66.71,66.74,24900.0,60.0613,60.0613,60.0073,60.0343,24900.0
2014-05-13 14:10:00,66.74,66.81,66.7,66.79,36600.0,60.0343,60.0973,59.9983,60.0793,36600.0
2014-05-13 14:20:00,66.77,66.84,66.75,66.84,30600.0,60.0613,60.1243,60.0433,60.1243,30600.0
2014-05-13 14:30:00,66.84,66.89,66.83,66.84,25500.0,60.1243,60.1693,60.1153,60.1243,25500.0
2014-05-13 14:40:00,66.84,66.86,66.81,66.83,24300.0,60.1243,60.1423,60.0973,60.1153,24300.0
2014-05-13 14:50:00,66.83,66.84,66.77,66.82,22500.0,60.1153,60.1243,60.0613,60.1063,22500.0
2014-05-13 15:00:00,66.82,66.84,66.77,66.77,26100.0,60.1063,60.1243,60.0613,60.0613,26100.0
2014-05-13 15:10:00,66.75,66.76,66.69,66.75,28800.0,60.0433,60.0523,59.9894,60.0433,28800.0
2014-05-13 15:20:00,66.76,66.77,66.68,66.73,27600.0,60.0523,60.0613,59.9804,60.0253,27600.0
2014-05-13 15:30:00,66.77,66.85,66.77,66.84,42600.0,60.0613,60.1333,60.0613,60.1243,42600.0
2014-05-13 15:40:00,66.84,66.84,66.78,66.78,40800.0,60.1243,60.1243,60.0703,60.0703,40800.0
2014-05-13 15:50:00,66.79,66.79,66.71,66.75,73800.0,60.0793,60.0793,60.0073,60.0433,73800.0
2014-05-14 09:30:00,66.58,66.74,66.53,66.66,28200.0,60.056,60.2003,60.0109,60.1282,28200.0
2014-05-14 09:40:00,66.6,66.6,66.37,66.37,9900.0,60.074,60.074,59.8666,59.8666,9900.0
2014-05-14 09:50:00,66.37,66.54,66.3,66.4,15000.0,59.8666,60.0199,59.8034,59.8936,15000.0
2014-05-14 10:00:00,66.43,66.58,66.4,66.5,9300.0,59.9207,60.056,59.8936,59.9838,9300.0
2014-05-14 10:10:00,66.48,66.54,66.37,66.4,11400.0,59.9658,60.0199,59.8666,59.8936,11400.0
2014-05-14 10:20:00,66.4,66.51,66.35,66.44,10200.0,59.8936,59.9929,59.8485,59.9297,10200.0
2014-05-14 10:30:00,66.48,66.56,66.38,66.46,24000.0,59.9658,60.038,59.8756,59.9478,24000.0
2014-05-14 10:40:00,66.46,66.5,66.41,66.48,18600.0,59.9478,59.9838,59.9027,59.9658,18600.0
2014-05-14 10:50:00,66.49,66.53,66.33,66.36,33900.0,59.9748,60.0109,59.8305,59.8576,33900.0
2014-05-14 11:00:00,66.37,66.39,66.27,66.34,14400.0,59.8666,59.8846,59.7764,59.8395,14400.0
2014-05-14 11:10:00,66.39,66.39,66.31,66.36,18000.0,59.8846,59.8846,59.8125,59.8576,18000.0
2014-05-14 11:20:00,66.39,66.41,66.31,66.34,17700.0,59.8846,59.9027,59.8125,59.8395,17700.0
2014-05-14 11:30:00,66.36,66.41,66.35,66.4,13800.0,59.8576,59.9027,59.8485,59.8936,13800.0
2014-05-14 11:40:00,66.4,66.42,66.36,66.36,18900.0,59.8936,59.9117,59.8576,59.8576,18900.0
2014-05-14 11:50:00,66.36,66.37,66.24,66.25,15600.0,59.8576,59.8666,59.7493,59.7583,15600.0
2014-05-14 12:00:00,66.28,66.34,66.28,66.33,18900.0,59.7854,59.8395,59.7854,59.8305,18900.0
2014-05-14 12:10:00,66.33,66.36,66.29,66.32,20100.0,59.8305,59.8576,59.7944,59.8215,20100.0
2014-05-14 12:20:00,66.34,66.36,66.3,66.34,27600.0,59.8395,59.8576,59.8034,59.8395,27600.0
2014-05-14 12:30:00,66.34,66.39,66.3,66.36,26400.0,59.8395,59.8846,59.8034,59.8576,26400.0
2014-05-14 12:40:00,66.36,66.43,66.36,66.4,26400.0,59.8576,59.9207,59.8576,59.8936,26400.0
2014-05-14 12:50:00,66.39,66.4,66.34,66.35,19800.0,59.8846,59.8936,59.8395,59.8485,19800.0
2014-05-14 13:00:00,66.34,66.42,66.34,66.39,18000.0,59.8395,59.9117,59.8395,59.8846,18000.0
2014-05-14 13:10:00,66.41,66.49,66.39,66.42,63000.0,59.9027,59.9748,59.8846,59.9117,63000.0
2014-05-14 13:20:00,66.42,66.45,66.35,66.35,20400.0,59.9117,59.9387,59.8485,59.8485,20400.0
2014-05-14 13:30:00,66.35,66.47,66.35,66.41,16200.0,59.8485,59.9568,59.8485,59.9027,16200.0
2014-05-14 13:40:00,66.41,66.51,66.41,66.51,14700.0,59.9027,59.9929,59.9027,59.9929,14700.0
2014-05-14 13:50:00,66.5,66.59,66.5,66.57,8400.0,59.9838,60.065,59.9838,60.047,8400.0
2014-05-14 14:00:00,66.57,66.63,66.53,66.53,10500.0,60.047,60.1011,60.0109,60.0109,10500.0
2014-05-14 14:10:00,66.5,66.56,66.5,66.51,15600.0,59.9838,60.038,59.9838,59.9929,15600.0
2014-05-14 14:20:00,66.51,66.57,66.51,66.57,8100.0,59.9929,60.047,59.9929,60.047,8100.0
2014-05-14 14:30:00,66.58,66.58,66.52,66.52,9900.0,60.056,60.056,60.0019,60.0019,9900.0
2014-05-14 14:40:00,66.53,66.54,66.31,66.34,12600.0,60.0109,60.0199,59.8125,59.8395,12600.0
2014-05-14 14:50:00,66.34,66.4,66.33,66.35,13200.0,59.8395,59.8936,59.8305,59.8485,13200.0
2014-05-14 15:00:00,66.35,66.41,66.28,66.28,12600.0,59.8485,59.9027,59.7854,59.7854,12600.0
2014-05-14 15:10:00,66.34,66.39,66.29,66.39,30300.0,59.8395,59.8846,59.7944,59.8846,30300.0
2014-05-14 15:20:00,66.38,66.42,66.38,66.41,36300.0,59.8756,59.9117,59.8756,59.9027,36300.0
2014-05-14 15:30:00,66.41,66.41,66.24,66.26,35700.0,59.9027,59.9027,59.7493,59.7674,35700.0
2014-05-14 15:40:00,66.27,66.4,66.26,66.35,51300.0,59.7764,59.8936,59.7674,59.8485,51300.0
2014-05-14 15:50:00,66.34,66.36,66.29,66.31,66900.0,59.8395,59.8576,59.7944,59.8125,66900.0
2014-05-15 09:30:00,66.14,66.36,66.03,66.05,31200.0,59.6591,59.8576,59.5599,59.5779,31200.0
2014-05-15 09:40:00,66.06,66.13,65.92,66.01,28200.0,59.587,59.6501,59.4607,59.5419,28200.0
2014-05-15 09:50:00,65.94,65.96,65.76,65.94,10800.0,59.4787,59.4968,59.3163,59.4787,10800.0
2014-05-15 10:00:00,65.9,65.9,65.58,65.58,59400.0,59.4426,59.4426,59.154,59.154,59400.0
2014-05-15 10:10:00,65.54,65.69,65.53,65.66,51900.0,59.1179,59.2532,59.1089,59.2261,51900.0
2014-05-15 10:20:00,65.66,65.75,65.52,65.62,25200.0,59.2261,59.3073,59.0999,59.1901,25200.0
2014-05-15 10:30:00,65.66,65.67,65.57,65.57,31800.0,59.2261,59.2352,59.145,59.145,31800.0
2014-05-15 10:40:00,65.53,65.79,65.51,65.7,23100.0,59.1089,59.3434,59.0908,59.2622,23100.0
2014-05-15 10:50:00,65.7,65.71,65.56,65.56,23100.0,59.2622,59.2712,59.1359,59.1359,23100.0
2014-05-15 11:00:00,65.59,65.66,65.42,65.42,26400.0,59.163,59.2261,59.0097,59.0097,26400.0
2014-05-15 11:10:00,65.42,65.47,65.3,65.44,20100.0,59.0097,59.0548,58.9014,59.0277,20100.0
2014-05-15 11:20:00,65.48,65.48,65.33,65.34,25800.0,59.0638,59.0638,58.9285,58.9375,25800.0
2014-05-15 11:30:00,65.34,65.58,65.34,65.58,17400.0,58.9375,59.154,58.9375,59.154,17400.0
2014-05-15 11:40:00,65.58,65.58,65.37,65.37,12900.0,59.154,59.154,58.9646,58.9646,12900.0
2014-05-15 11:50:00,65.37,65.39,65.28,65.35,23700.0,58.9646,58.9826,58.8834,58.9465,23700.0
2014-05-15 12:00:00,65.34,65.56,65.34,65.49,30900.0,58.9375,59.1359,58.9375,59.0728,30900.0
2014-05-15 12:10:00,65.52,65.6,65.49,65.57,15900.0,59.0999,59.172,59.0728,59.145,15900.0
2014-05-15 12:20:00,65.6,65.63,65.52,65.61,16800.0,59.172,59.1991,59.0999,59.181,16800.0
2014-05-15 12:30:00,65.61,65.75,65.56,65.68,23400.0,59.181,59.3073,59.1359,59.2442,23400.0
2014-05-15 12:40:00,65.67,65.72,65.64,65.7,12000.0,59.2352,59.2803,59.2081,59.2622,12000.0
2014-05-15 12:50:00,65.69,65.81,65.69,65.78,12300.0,59.2532,59.3614,59.2532,59.3344,12300.0
2014-05-15 13:00:00,65.77,65.79,65.71,65.71,15300.0,59.3254,59.3434,59.2712,59.2712,15300.0
2014-05-15 13:10:00,65.71,65.83,65.71,65.79,15000.0,59.2712,59.3795,59.2712,59.3434,15000.0
2014-05-15 13:20:00,65.8,65.85,65.7,65.75,20400.0,59.3524,59.3975,59.2622,59.3073,20400.0
2014-05-15 13:30:00,65.76,65.79,65.68,65.68,17400.0,59.3163,59.3434,59.2442,59.2442,17400.0
2014-05-15 13:40:00,65.68,65.68,65.57,65.64,35100.0,59.2442,59.2442,59.145,59.2081,35100.0
2014-05-15 13:50:00,65.65,65.85,65.61,65.8,13200.0,59.2171,59.3975,59.181,59.3524,13200.0
2014-05-15 14:00:00,65.81,65.96,65.79,65.96,13800.0,59.3614,59.4968,59.3434,59.4968,13800.0
2014-05-15 14:10:00,65.93,65.98,65.79,65.8,15900.0,59.4697,59.5148,59.3434,59.3524,15900.0
2014-05-15 14:20:00,65.79,65.87,65.76,65.84,20100.0,59.3434,59.4156,59.3163,59.3885,20100.0
2014-05-15 14:30:00,65.85,65.94,65.83,65.9,19800.0,59.3975,59.4787,59.3795,59.4426,19800.0
2014-05-15 14:40:00,65.9,65.93,65.87,65.93,9300.0,59.4426,59.4697,59.4156,59.4697,9300.0
2014-05-15 14:50:00,65.96,66.0,65.86,65.87,24600.0,59.4968,59.5328,59.4066,59.4156,24600.0
2014-05-15 15:00:00,65.92,65.96,65.84,65.88,15300.0,59.4607,59.4968,59.3885,59.4246,15300.0
2014-05-15 15:10:00,65.94,65.97,65.87,65.89,12900.0,59.4787,59.5058,59.4156,59.4336,12900.0
2014-05-15 15:20:00,65.89,65.91,65.79,65.82,15900.0,59.4336,59.4517,59.3434,59.3705,15900.0
2014-05-15 15:30:00,65.84,66.04,65.83,66.01,43500.0,59.3885,59.5689,59.3795,59.5419,43500.0
2014-05-15 15:40:00,66.03,66.05,65.91,65.94,32100.0,59.5599,59.5779,59.4517,59.4787,32100.0
2014-05-15 15:50:00,65.94,66.14,65.94,66.13,246000.0,59.4787,59.6591,59.4787,59.6501,246000.0
2014-05-16 09:30:00,66.07,66.3,66.07,66.3,112800.0,59.596,59.8034,59.596,59.8034,112800.0
2014-05-16 09:40:00,66.22,66.31,65.93,65.98,28500.0,59.7313,59.8125,59.4697,59.5148,28500.0
2014-05-16 09:50:00,66.05,66.19,65.96,66.09,39000.0,59.5779,59.7042,59.4968,59.614,39000.0
2014-05-16 10:00:00,66.15,66.15,65.69,65.74,33300.0,59.6681,59.6681,59.2532,59.2983,33300.0
2014-05-16 10:10:00,65.74,65.94,65.73,65.94,17700.0,59.2983,59.4787,59.2893,59.4787,17700.0
2014-05-16 10:20:00,65.93,65.93,65.74,65.74,28800.0,59.4697,59.4697,59.2983,59.2983,28800.0
2014-05-16 10:30:00,65.81,65.94,65.78,65.94,15900.0,59.3614,59.4787,59.3344,59.4787,15900.0
2014-05-16 10:40:00,66.0,66.07,65.9,66.07,23100.0,59.5328,59.596,59.4426,59.596,23100.0
2014-05-16 10:50:00,66.06,66.19,66.06,66.1,12000.0,59.587,59.7042,59.587,59.623,12000.0
2014-05-16 11:00:00,66.1,66.19,66.01,66.18,15000.0,59.623,59.7042,59.5419,59.6952,15000.0
2014-05-16 11:10:00,66.22,66.41,66.22,66.37,28800.0,59.7313,59.9027,59.7313,59.8666,28800.0
2014-05-16 11:20:00,66.36,66.43,66.31,66.41,18300.0,59.8576,59.9207,59.8125,59.9027,18300.0
2014-05-16 11:30:00,66.41,66.48,66.4,66.43,18900.0,59.9027,59.9658,59.8936,59.9207,18900.0
2014-05-16 11:40:00,66.43,66.46,66.39,66.43,19800.0,59.9207,59.9478,59.8846,59.9207,19800.0
2014-05-16 11:50:00,66.45,66.53,66.38,66.45,19500.0,59.9387,60.0109,59.8756,59.9387,19500.0
2014-05-16 12:00:00,66.45,66.48,66.3,66.3,22800.0,59.9387,59.9658,59.8034,59.8034,22800.0
2014-05-16 12:10:00,66.29,66.42,66.27,66.42,18000.0,59.7944,59.9117,59.7764,59.9117,18000.0
2014-05-16 12:20:00,66.41,66.42,66.3,66.33,23100.0,59.9027,59.9117,59.8034,59.8305,23100.0
2014-05-16 12:30:00,66.36,66.4,66.31,66.37,15000.0,59.8576,59.8936,59.8125,59.8666,15000.0
2014-05-16 12:40:00,66.42,66.42,66.3,66.31,24600.0,59.9117,59.9117,59.8034,59.8125,24600.0
2014-05-16 12:50:00,66.34,66.37,66.3,66.33,11100.0,59.8395,59.8666,59.8034,59.8305,11100.0
2014-05-16 13:00:00,66.33,66.33,66.13,66.28,55500.0,59.8305,59.8305,59.6501,59.7854,55500.0
2014-05-16 13:10:00,66.28,66.31,66.2,66.24,51000.0,59.7854,59.8125,59.7132,59.7493,51000.0
2014-05-16 13:20:00,66.26,66.29,66.22,66.23,13200.0,59.7674,59.7944,59.7313,59.7403,13200.0
2014-05-16 13:30:00,66.23,66.27,66.19,66.23,9900.0,59.7403,59.7764,59.7042,59.7403,9900.0
2014-05-16 13:40:00,66.24,66.29,66.16,66.17,66300.0,59.7493,59.7944,59.6772,59.6862,66300.0
2014-05-16 13:50:00,66.21,66.21,66.09,66.13,24600.0,59.7223,59.7223,59.614,59.6501,24600.0
2014-05-16 14:00:00,66.13,66.13,65.99,66.01,32700.0,59.6501,59.6501,59.5238,59.5419,32700.0
2014-05-16 14:10:00,66.01,66.03,65.95,65.99,36000.0,59.5419,59.5599,59.4877,59.5238,36000.0
2014-05-16 14:20:00,65.98,66.08,65.98,66.05,21300.0,59.5148,59.605,59.5148,59.5779,21300.0
2014-05-16 14:30:00,66.05,66.12,66.01,66.12,36000.0,59.5779,59.6411,59.5419,59.6411,36000.0
2014-05-16 14:40:00,66.12,66.28,66.12,66.27,15300.0,59.6411,59.7854,59.6411,59.7764,15300.0
2014-05-16 14:50:00,66.27,66.39,66.25,66.39,27000.0,59.7764,59.8846,59.7583,59.8846,27000.0
2014-05-16 15:00:00,66.41,66.46,66.36,66.46,20400.0,59.9027,59.9478,59.8576,59.9478,20400.0
2014-05-16 15:10:00,66.48,66.5,66.41,66.41,25800.0,59.9658,59.9838,59.9027,59.9027,25800.0
2014-05-16 15:20:00,66.41,66.44,66.38,66.39,34800.0,59.9027,59.9297,59.8756,59.8846,34800.0
2014-05-16 15:30:00,66.41,66.57,66.41,66.53,43800.0,59.9027,60.047,59.9027,60.0109,43800.0
2014-05-16 15:40:00,66.53,66.62,66.52,66.59,90000.0,60.0109,60.0921,60.0019,60.065,90000.0
2014-05-16 15:50:00,66.59,66.65,66.56,66.61,97200.0,60.065,60.1191,60.038,60.0831,97200.0
2014-05-19 09:30:00,66.47,66.8,66.44,66.62,44700.0,59.9568,60.2544,59.9297,60.0921,44700.0
2014-05-19 09:40:00,66.66,66.95,66.63,66.87,21900.0,60.1282,60.3897,60.1011,60.3176,21900.0
2014-05-19 09:50:00,66.99,67.0,66.82,66.94,24300.0,60.4258,60.4348,60.2725,60.3807,24300.0
2014-05-19 10:00:00,66.94,66.94,66.82,66.84,13800.0,60.3807,60.3807,60.2725,60.2905,13800.0
2014-05-19 10:10:00,66.83,66.98,66.79,66.94,38100.0,60.2815,60.4168,60.2454,60.3807,38100.0
2014-05-19 10:20:00,66.95,67.02,66.95,66.98,42600.0,60.3897,60.4529,60.3897,60.4168,42600.0
2014-05-19 10:30:00,66.99,66.99,66.83,66.86,17100.0,60.4258,60.4258,60.2815,60.3086,17100.0
2014-05-19 10:40:00,66.83,66.96,66.82,66.9,14100.0,60.2815,60.3988,60.2725,60.3446,14100.0
2014-05-19 10:50:00,66.9,66.97,66.88,66.95,19500.0,60.3446,60.4078,60.3266,60.3897,19500.0
2014-05-19 11:00:00,66.98,67.05,66.92,67.02,18000.0,60.4168,60.4799,60.3627,60.4529,18000.0
2014-05-19 11:10:00,67.06,67.22,67.06,67.17,84900.0,60.489,60.6333,60.489,60.5882,84900.0
2014-05-19 11:20:00,67.22,67.24,67.18,67.18,17100.0,60.6333,60.6513,60.5972,60.5972,17100.0
2014-05-19 11:30:00,67.19,67.2,67.1,67.1,27300.0,60.6062,60.6152,60.525,60.525,27300.0
2014-05-19 11:40:00,67.11,67.14,67.05,67.12,32100.0,60.5341,60.5611,60.4799,60.5431,32100.0
2014-05-19 11:50:00,67.11,67.12,66.99,67.01,53400.0,60.5341,60.5431,60.4258,60.4439,53400.0
2014-05-19 12:00:00,67.04,67.04,66.97,67.0,6300.0,60.4709,60.4709,60.4078,60.4348,6300.0
2014-05-19 12:10:00,67.01,67.03,66.86,66.87,10800.0,60.4439,60.4619,60.3086,60.3176,10800.0
2014-05-19 12:20:00,66.9,66.93,66.83,66.83,8400.0,60.3446,60.3717,60.2815,60.2815,8400.0
2014-05-19 12:30:00,66.83,66.83,66.69,66.71,9300.0,60.2815,60.2815,60.1552,60.1733,9300.0
2014-05-19 12:40:00,66.69,66.74,66.69,66.72,7500.0,60.1552,60.2003,60.1552,60.1823,7500.0
2014-05-19 12:50:00,66.73,66.75,66.64,66.66,6600.0,60.1913,60.2093,60.1101,60.1282,6600.0
2014-05-19 13:00:00,66.63,66.7,66.61,66.61,15000.0,60.1011,60.1642,60.0831,60.0831,15000.0
2014-05-19 13:10:00,66.62,66.65,66.58,66.58,14700.0,60.0921,60.1191,60.056,60.056,14700.0
2014-05-19 13:20:00,66.58,66.63,66.5,66.54,11700.0,60.056,60.1011,59.9838,60.0199,11700.0
2014-05-19 13:30:00,66.54,66.57,66.47,66.47,13200.0,60.0199,60.047,59.9568,59.9568,13200.0
2014-05-19 13:40:00,66.49,66.56,66.49,66.5,15300.0,59.9748,60.038,59.9748,59.9838,15300.0
2014-05-19 13:50:00,66.49,66.55,66.49,66.55,23700.0,59.9748,60.0289,59.9748,60.0289,23700.0
2014-05-19 14:00:00,66.55,66.57,66.51,66.54,17700.0,60.0289,60.047,59.9929,60.0199,17700.0
2014-05-19 14:10:00,66.53,66.54,66.47,66.5,17400.0,60.0109,60.0199,59.9568,59.9838,17400.0
2014-05-19 14:20:00,66.52,66.61,66.52,66.56,15300.0,60.0019,60.0831,60.0019,60.038,15300.0
2014-05-19 14:30:00,66.56,66.57,66.49,66.55,21900.0,60.038,60.047,59.9748,60.0289,21900.0
2014-05-19 14:40:00,66.55,66.56,66.52,66.56,12300.0,60.0289,60.038,60.0019,60.038,12300.0
2014-05-19 14:50:00,66.54,66.55,66.47,66.48,22500.0,60.0199,60.0289,59.9568,59.9658,22500.0
2014-05-19 15:00:00,66.49,66.58,66.49,66.57,14100.0,59.9748,60.056,59.9748,60.047,14100.0
2014-05-19 15:10:00,66.57,66.57,66.45,66.48,21300.0,60.047,60.047,59.9387,59.9658,21300.0
2014-05-19 15:20:00,66.49,66.53,66.47,66.51,27300.0,59.9748,60.0109,59.9568,59.9929,27300.0
2014-05-19 15:30:00,66.52,66.56,66.51,66.54,33000.0,60.0019,60.038,59.9929,60.0199,33000.0
2014-05-19 15:40:00,66.56,66.57,66.45,66.49,51300.0,60.038,60.047,59.9387,59.9748,51300.0
2014-05-19 15:50:00,66.49,66.54,66.48,66.5,144900.0,59.9748,60.0199,59.9658,59.9838,144900.0
2014-05-20 09:30:00,66.58,67.15,66.57,67.05,175500.0,60.056,60.5701,60.047,60.4799,175500.0
2014-05-20 09:40:00,67.02,67.19,66.95,67.05,50400.0,60.4529,60.6062,60.3897,60.4799,50400.0
2014-05-20 09:50:00,67.08,67.16,66.97,66.98,71100.0,60.507,60.5792,60.4078,60.4168,71100.0
2014-05-20 10:00:00,67.0,67.11,66.92,66.99,63300.0,60.4348,60.5341,60.3627,60.4258,63300.0
2014-05-20 10:10:00,66.98,67.01,66.91,66.98,33300.0,60.4168,60.4439,60.3537,60.4168,33300.0
2014-05-20 10:20:00,66.98,67.02,66.83,66.88,60600.0,60.4168,60.4529,60.2815,60.3266,60600.0
2014-05-20 10:30:00,66.89,67.03,66.86,66.94,33300.0,60.3356,60.4619,60.3086,60.3807,33300.0
2014-05-20 10:40:00,66.94,67.03,66.94,67.01,16200.0,60.3807,60.4619,60.3807,60.4439,16200.0
2014-05-20 10:50:00,67.01,67.15,66.98,67.15,19800.0,60.4439,60.5701,60.4168,60.5701,19800.0
2014-05-20 11:00:00,67.14,67.16,67.08,67.12,16200.0,60.5611,60.5792,60.507,60.5431,16200.0
2014-05-20 11:10:00,67.08,67.1,66.95,66.99,19500.0,60.507,60.525,60.3897,60.4258,19500.0
2014-05-20 11:20:00,66.95,67.04,66.95,67.0,16800.0,60.3897,60.4709,60.3897,60.4348,16800.0
2014-05-20 11:30:00,66.94,67.0,66.92,66.95,19800.0,60.3807,60.4348,60.3627,60.3897,19800.0
2014-05-20 11:40:00,66.96,67.07,66.96,67.03,17100.0,60.3988,60.498,60.3988,60.4619,17100.0
2014-05-20 11:50:00,67.02,67.03,66.91,66.92,22800.0,60.4529,60.4619,60.3537,60.3627,22800.0
2014-05-20 12:00:00,66.93,66.99,66.81,66.89,100200.0,60.3717,60.4258,60.2635,60.3356,100200.0
2014-05-20 12:10:00,66.9,66.96,66.83,66.89,66900.0,60.3446,60.3988,60.2815,60.3356,66900.0
2014-05-20 12:20:00,66.92,66.94,66.88,66.89,9300.0,60.3627,60.3807,60.3266,60.3356,9300.0
2014-05-20 12:30:00,66.9,66.93,66.83,66.86,29100.0,60.3446,60.3717,60.2815,60.3086,29100.0
2014-05-20 12:40:00,66.86,66.96,66.86,66.9,35700.0,60.3086,60.3988,60.3086,60.3446,35700.0
2014-05-20 12:50:00,66.9,66.94,66.88,66.89,13800.0,60.3446,60.3807,60.3266,60.3356,13800.0
2014-05-20 13:00:00,66.89,66.98,66.87,66.91,33900.0,60.3356,60.4168,60.3176,60.3537,33900.0
2014-05-20 13:10:00,66.9,66.9,66.81,66.82,50100.0,60.3446,60.3446,60.2635,60.2725,50100.0
2014-05-20 13:20:00,66.81,66.84,66.72,66.82,38100.0,60.2635,60.2905,60.1823,60.2725,38100.0
2014-05-20 13:30:00,66.81,66.82,66.75,66.76,7200.0,60.2635,60.2725,60.2093,60.2184,7200.0
2014-05-20 13:40:00,66.71,66.71,66.57,66.57,37800.0,60.1733,60.1733,60.047,60.047,37800.0
2014-05-20 13:50:00,66.52,66.58,66.5,66.51,11400.0,60.0019,60.056,59.9838,59.9929,11400.0
2014-05-20 14:00:00,66.52,66.65,66.51,66.62,12900.0,60.0019,60.1191,59.9929,60.0921,12900.0
2014-05-20 14:10:00,66.64,66.69,66.63,66.69,13500.0,60.1101,60.1552,60.1011,60.1552,13500.0
2014-05-20 14:20:00,66.7,66.75,66.68,66.75,28200.0,60.1642,60.2093,60.1462,60.2093,28200.0
2014-05-20 14:30:00,66.73,66.74,66.69,66.69,19800.0,60.1913,60.2003,60.1552,60.1552,19800.0
2014-05-20 14:40:00,66.69,66.75,66.66,66.71,25500.0,60.1552,60.2093,60.1282,60.1733,25500.0
2014-05-20 14:50:00,66.71,66.84,66.7,66.83,38700.0,60.1733,60.2905,60.1642,60.2815,38700.0
2014-05-20 15:00:00,66.82,66.92,66.82,66.91,44700.0,60.2725,60.3627,60.2725,60.3537,44700.0
2014-05-20 15:10:00,66.91,66.93,66.86,66.91,38700.0,60.3537,60.3717,60.3086,60.3537,38700.0
2014-05-20 15:20:00,66.91,66.93,66.82,66.82,38400.0,60.3537,60.3717,60.2725,60.2725,38400.0
2014-05-20 15:30:00,66.83,66.99,66.82,66.96,34800.0,60.2815,60.4258,60.2725,60.3988,34800.0
2014-05-20 15:40:00,66.93,66.98,66.84,66.84,48600.0,60.3717,60.4168,60.2905,60.2905,48600.0
2014-05-20 15:50:00,66.85,66.86,66.76,66.78,148500.0,60.2995,60.3086,60.2184,60.2364,148500.0
2014-05-21 09:30:00,66.81,67.15,66.61,67.15,22800.0,60.2635,60.5701,60.0831,60.5701,22800.0
2014-05-21 09:40:00,67.15,67.15,66.97,66.97,24000.0,60.5701,60.5701,60.4078,60.4078,24000.0
2014-05-21 09:50:00,66.93,67.03,66.86,66.9,15300.0,60.3717,60.4619,60.3086,60.3446,15300.0
2014-05-21 10:00:00,66.98,66.98,66.86,66.93,17100.0,60.4168,60.4168,60.3086,60.3717,17100.0
2014-05-21 10:10:00,66.96,67.0,66.82,66.83,17400.0,60.3988,60.4348,60.2725,60.2815,17400.0
2014-05-21 10:20:00,66.83,66.87,66.76,66.87,22800.0,60.2815,60.3176,60.2184,60.3176,22800.0
2014-05-21 10:30:00,66.89,66.91,66.85,66.85,13500.0,60.3356,60.3537,60.2995,60.2995,13500.0
2014-05-21 10:40:00,66.85,66.85,66.76,66.77,23400.0,60.2995,60.2995,60.2184,60.2274,23400.0
2014-05-21 10:50:00,66.74,66.86,66.7,66.73,25200.0,60.2003,60.3086,60.1642,60.1913,25200.0
2014-05-21 11:00:00,66.7,66.79,66.69,66.76,18000.0,60.1642,60.2454,60.1552,60.2184,18000.0
2014-05-21 11:10:00,66.76,66.82,66.72,66.73,25800.0,60.2184,60.2725,60.1823,60.1913,25800.0
2014-05-21 11:20:00,66.72,66.77,66.64,66.67,21900.0,60.1823,60.2274,60.1101,60.1372,21900.0
2014-05-21 11:30:00,66.68,66.69,66.6,66.6,18600.0,60.1462,60.1552,60.074,60.074,18600.0
2014-05-21 11:40:00,66.62,66.62,66.46,66.46,27600.0,60.0921,60.0921,59.9478,59.9478,27600.0
2014-05-21 11:50:00,66.46,66.54,66.45,66.51,17400.0,59.9478,60.0199,59.9387,59.9929,17400.0
2014-05-21 12:00:00,66.5,66.64,66.49,66.54,21000.0,59.9838,60.1101,59.9748,60.0199,21000.0
2014-05-21 12:10:00,66.55,66.64,66.55,66.61,11400.0,60.0289,60.1101,60.0289,60.0831,11400.0
2014-05-21 12:20:00,66.61,66.63,66.58,66.6,21600.0,60.0831,60.1011,60.056,60.074,21600.0
2014-05-21 12:30:00,66.65,66.7,66.62,66.68,23400.0,60.1191,60.1642,60.0921,60.1462,23400.0
2014-05-21 12:40:00,66.71,66.71,66.64,66.64,13200.0,60.1733,60.1733,60.1101,60.1101,13200.0
2014-05-21 12:50:00,66.64,66.69,66.63,66.67,24600.0,60.1101,60.1552,60.1011,60.1372,24600.0
2014-05-21 13:00:00,66.71,66.71,66.66,66.7,88200.0,60.1733,60.1733,60.1282,60.1642,88200.0
2014-05-21 13:10:00,66.7,66.75,66.69,66.73,19800.0,60.1642,60.2093,60.1552,60.1913,19800.0
2014-05-21 13:20:00,66.74,66.74,66.69,66.7,15600.0,60.2003,60.2003,60.1552,60.1642,15600.0
2014-05-21 13:30:00,66.72,66.73,66.65,66.7,18300.0,60.1823,60.1913,60.1191,60.1642,18300.0
2014-05-21 13:40:00,66.7,66.74,66.67,66.69,13200.0,60.1642,60.2003,60.1372,60.1552,13200.0
2014-05-21 13:50:00,66.7,66.82,66.7,66.79,25500.0,60.1642,60.2725,60.1642,60.2454,25500.0
2014-05-21 14:00:00,66.79,66.98,66.73,66.83,47100.0,60.2454,60.4168,60.1913,60.2815,47100.0
2014-05-21 14:10:00,66.83,66.84,66.77,66.8,24600.0,60.2815,60.2905,60.2274,60.2544,24600.0
2014-05-21 14:20:00,66.81,66.87,66.76,66.81,42600.0,60.2635,60.3176,60.2184,60.2635,42600.0
2014-05-21 14:30:00,66.85,66.86,66.8,66.81,19500.0,60.2995,60.3086,60.2544,60.2635,19500.0
2014-05-21 14:40:00,66.83,66.86,66.79,66.8,29100.0,60.2815,60.3086,60.2454,60.2544,29100.0
2014-05-21 14:50:00,66.78,66.81,66.75,66.81,15300.0,60.2364,60.2635,60.2093,60.2635,15300.0
2014-05-21 15:00:00,66.77,66.81,66.77,66.8,7500.0,60.2274,60.2635,60.2274,60.2544,7500.0
2014-05-21 15:10:00,66.8,66.89,66.79,66.83,17100.0,60.2544,60.3356,60.2454,60.2815,17100.0
2014-05-21 15:20:00,66.8,66.84,66.8,66.83,11400.0,60.2544,60.2905,60.2544,60.2815,11400.0
2014-05-21 15:30:00,66.84,66.86,66.8,66.82,21600.0,60.2905,60.3086,60.2544,60.2725,21600.0
2014-05-21 15:40:00,66.82,66.85,66.74,66.79,37500.0,60.2725,60.2995,60.2003,60.2454,37500.0
2014-05-21 15:50:00,66.79,66.89,66.77,66.81,129000.0,60.2454,60.3356,60.2274,60.2635,129000.0
2014-05-22 09:30:00,66.76,66.9,66.55,66.64,22800.0,60.2184,60.3446,60.0289,60.1101,22800.0
2014-05-22 09:40:00,66.7,67.04,66.69,66.95,14400.0,60.1642,60.4709,60.1552,60.3897,14400.0
2014-05-22 09:50:00,66.95,67.12,66.95,67.03,12600.0,60.3897,60.5431,60.3897,60.4619,12600.0
2014-05-22 10:00:00,66.9,66.99,66.78,66.81,9900.0,60.3446,60.4258,60.2364,60.2635,9900.0
2014-05-22 10:10:00,66.85,66.92,66.85,66.9,6600.0,60.2995,60.3627,60.2995,60.3446,6600.0
2014-05-22 10:20:00,66.89,66.97,66.87,66.92,14400.0,60.3356,60.4078,60.3176,60.3627,14400.0
2014-05-22 10:30:00,66.94,66.96,66.89,66.92,6300.0,60.3807,60.3988,60.3356,60.3627,6300.0
2014-05-22 10:40:00,66.92,66.96,66.9,66.96,5100.0,60.3627,60.3988,60.3446,60.3988,5100.0
2014-05-22 10:50:00,66.96,67.02,66.96,66.98,7800.0,60.3988,60.4529,60.3988,60.4168,7800.0
2014-05-22 11:00:00,67.01,67.06,67.01,67.03,5400.0,60.4439,60.489,60.4439,60.4619,5400.0
2014-05-22 11:10:00,67.06,67.06,67.02,67.05,3000.0,60.489,60.489,60.4529,60.4799,3000.0
2014-05-22 11:20:00,67.04,67.1,67.03,67.08,8700.0,60.4709,60.525,60.4619,60.507,8700.0
2014-05-22 11:30:00,67.1,67.15,67.08,67.09,7800.0,60.525,60.5701,60.507,60.516,7800.0
2014-05-22 11:40:00,67.09,67.1,67.05,67.08,3300.0,60.516,60.525,60.4799,60.507,3300.0
2014-05-22 11:50:00,67.07,67.11,67.03,67.04,33600.0,60.498,60.5341,60.4619,60.4709,33600.0
2014-05-22 12:00:00,67.04,67.16,67.04,67.11,33900.0,60.4709,60.5792,60.4709,60.5341,33900.0
2014-05-22 12:10:00,67.11,67.12,67.02,67.02,10200.0,60.5341,60.5431,60.4529,60.4529,10200.0
2014-05-22 12:20:00,67.03,67.03,66.96,67.0,10500.0,60.4619,60.4619,60.3988,60.4348,10500.0
2014-05-22 12:30:00,67.0,67.03,66.99,67.02,38400.0,60.4348,60.4619,60.4258,60.4529,38400.0
2014-05-22 12:40:00,67.01,67.06,67.01,67.01,8700.0,60.4439,60.489,60.4439,60.4439,8700.0
2014-05-22 12:50:00,66.96,66.98,66.94,66.94,5400.0,60.3988,60.4168,60.3807,60.3807,5400.0
2014-05-22 13:00:00,66.97,66.98,66.92,66.92,11700.0,60.4078,60.4168,60.3627,60.3627,11700.0
2014-05-22 13:10:00,66.9,66.9,66.83,66.85,14100.0,60.3446,60.3446,60.2815,60.2995,14100.0
2014-05-22 13:20:00,66.85,66.87,66.81,66.87,23700.0,60.2995,60.3176,60.2635,60.3176,23700.0
2014-05-22 13:30:00,66.85,66.88,66.83,66.85,18300.0,60.2995,60.3266,60.2815,60.2995,18300.0
2014-05-22 13:40:00,66.85,66.93,66.85,66.93,14100.0,60.2995,60.3717,60.2995,60.3717,14100.0
2014-05-22 13:50:00,66.93,67.02,66.91,67.0,24600.0,60.3717,60.4529,60.3537,60.4348,24600.0
2014-05-22 14:00:00,67.0,67.02,66.97,67.0,20100.0,60.4348,60.4529,60.4078,60.4348,20100.0
2014-05-22 14:10:00,67.01,67.03,66.97,67.01,22500.0,60.4439,60.4619,60.4078,60.4439,22500.0
2014-05-22 14:20:00,67.0,67.0,66.95,66.97,11100.0,60.4348,60.4348,60.3897,60.4078,11100.0
2014-05-22 14:30:00,66.97,67.02,66.96,66.99,9000.0,60.4078,60.4529,60.3988,60.4258,9000.0
2014-05-22 14:40:00,66.98,67.06,66.98,67.04,8400.0,60.4168,60.489,60.4168,60.4709,8400.0
2014-05-22 14:50:00,67.05,67.09,67.05,67.09,21600.0,60.4799,60.516,60.4799,60.516,21600.0
2014-05-22 15:00:00,67.08,67.08,67.02,67.03,23400.0,60.507,60.507,60.4529,60.4619,23400.0
2014-05-22 15:10:00,67.0,67.02,66.93,66.97,13200.0,60.4348,60.4529,60.3717,60.4078,13200.0
2014-05-22 15:20:00,66.97,67.0,66.94,66.97,20400.0,60.4078,60.4348,60.3807,60.4078,20400.0
2014-05-22 15:30:00,66.96,67.0,66.93,67.0,18600.0,60.3988,60.4348,60.3717,60.4348,18600.0
2014-05-22 15:40:00,67.01,67.03,66.9,66.93,32700.0,60.4439,60.4619,60.3446,60.3717,32700.0
2014-05-22 15:50:00,66.92,66.93,66.81,66.81,84600.0,60.3627,60.3717,60.2635,60.2635,84600.0
2014-05-23 09:30:00,66.72,66.94,66.59,66.74,22500.0,60.1823,60.3807,60.065,60.2003,22500.0
2014-05-23 09:40:00,66.82,67.03,66.69,66.84,72600.0,60.2725,60.4619,60.1552,60.2905,72600.0
2014-05-23 09:50:00,66.86,66.99,66.85,66.85,23400.0,60.3086,60.4258,60.2995,60.2995,23400.0
2014-05-23 10:00:00,66.91,67.05,66.84,66.91,76500.0,60.3537,60.4799,60.2905,60.3537,76500.0
2014-05-23 10:10:00,66.92,66.96,66.91,66.93,4200.0,60.3627,60.3988,60.3537,60.3717,4200.0
2014-05-23 10:20:00,66.97,67.04,66.86,67.04,82800.0,60.4078,60.4709,60.3086,60.4709,82800.0
2014-05-23 10:30:00,67.03,67.04,66.97,66.97,35700.0,60.4619,60.4709,60.4078,60.4078,35700.0
2014-05-23 10:40:00,67.02,67.04,66.98,67.0,33900.0,60.4529,60.4709,60.4168,60.4348,33900.0
2014-05-23 10:50:00,67.0,67.04,66.97,67.0,48300.0,60.4348,60.4709,60.4078,60.4348,48300.0
2014-05-23 11:00:00,67.0,67.05,66.94,67.03,94200.0,60.4348,60.4799,60.3807,60.4619,94200.0
2014-05-23 11:10:00,67.03,67.06,67.0,67.02,22500.0,60.4619,60.489,60.4348,60.4529,22500.0
2014-05-23 11:20:00,67.01,67.03,66.98,66.98,22500.0,60.4439,60.4619,60.4168,60.4168,22500.0
2014-05-23 11:30:00,66.98,67.03,66.98,67.0,26700.0,60.4168,60.4619,60.4168,60.4348,26700.0
2014-05-23 11:40:00,67.02,67.12,67.0,67.12,20100.0,60.4529,60.5431,60.4348,60.5431,20100.0
2014-05-23 11:50:00,67.13,67.15,67.08,67.09,13800.0,60.5521,60.5701,60.507,60.516,13800.0
2014-05-23 12:00:00,67.08,67.17,67.08,67.13,14700.0,60.507,60.5882,60.507,60.5521,14700.0
2014-05-23 12:10:00,67.14,67.15,67.11,67.11,9600.0,60.5611,60.5701,60.5341,60.5341,9600.0
2014-05-23 12:20:00,67.12,67.12,67.07,67.09,8700.0,60.5431,60.5431,60.498,60.516,8700.0
2014-05-23 12:30:00,67.09,67.11,67.07,67.07,2700.0,60.516,60.5341,60.498,60.498,2700.0
2014-05-23 12:40:00,67.09,67.15,67.07,67.13,13500.0,60.516,60.5701,60.498,60.5521,13500.0
2014-05-23 12:50:00,67.12,67.14,67.1,67.11,6000.0,60.5431,60.5611,60.525,60.5341,6000.0
2014-05-23 13:00:00,67.08,67.11,67.05,67.1,11100.0,60.507,60.5341,60.4799,60.525,11100.0
2014-05-23 13:10:00,67.1,67.11,67.06,67.08,9900.0,60.525,60.5341,60.489,60.507,9900.0
2014-05-23 13:20:00,67.08,67.14,67.08,67.14,14700.0,60.507,60.5611,60.507,60.5611,14700.0
2014-05-23 13:30:00,67.13,67.17,67.12,67.14,34500.0,60.5521,60.5882,60.5431,60.5611,34500.0
2014-05-23 13:40:00,67.14,67.22,67.12,67.17,43200.0,60.5611,60.6333,60.5431,60.5882,43200.0
2014-05-23 13:50:00,67.18,67.2,67.1,67.17,115800.0,60.5972,60.6152,60.525,60.5882,115800.0
2014-05-23 14:00:00,67.16,67.19,67.13,67.18,16800.0,60.5792,60.6062,60.5521,60.5972,16800.0
2014-05-23 14:10:00,67.2,67.28,67.2,67.28,16500.0,60.6152,60.6874,60.6152,60.6874,16500.0
2014-05-23 14:20:00,67.28,67.35,67.28,67.33,18000.0,60.6874,60.7505,60.6874,60.7325,18000.0
2014-05-23 14:30:00,67.34,67.34,67.29,67.31,21900.0,60.7415,60.7415,60.6964,60.7145,21900.0
2014-05-23 14:40:00,67.31,67.33,67.25,67.32,34800.0,60.7145,60.7325,60.6603,60.7235,34800.0
2014-05-23 14:50:00,67.35,67.42,67.35,67.4,76800.0,60.7505,60.8137,60.7505,60.7956,76800.0
2014-05-23 15:00:00,67.43,67.43,67.38,67.4,23700.0,60.8227,60.8227,60.7776,60.7956,23700.0
2014-05-23 15:10:00,67.4,67.41,67.38,67.39,32400.0,60.7956,60.8047,60.7776,60.7866,32400.0
2014-05-23 15:20:00,67.4,67.42,67.37,67.39,44700.0,60.7956,60.8137,60.7686,60.7866,44700.0
2014-05-23 15:30:00,67.39,67.42,67.39,67.42,53700.0,60.7866,60.8137,60.7866,60.8137,53700.0
2014-05-23 15:40:00,67.42,67.57,67.42,67.54,53700.0,60.8137,60.949,60.8137,60.9219,53700.0
2014-05-23 15:50:00,67.54,67.57,67.47,67.47,105300.0,60.9219,60.949,60.8588,60.8588,105300.0
2014-05-27 09:30:00,67.9,67.9,67.67,67.82,20100.0,61.2467,61.2467,61.0392,61.1745,20100.0
2014-05-27 09:40:00,67.81,67.87,67.7,67.85,10500.0,61.1655,61.2196,61.0663,61.2016,10500.0
2014-05-27 09:50:00,67.85,67.85,67.64,67.64,27600.0,61.2016,61.2016,61.0121,61.0121,27600.0
2014-05-27 10:00:00,67.67,67.73,67.62,67.68,15000.0,61.0392,61.0933,60.9941,61.0482,15000.0
2014-05-27 10:10:00,67.71,67.82,67.69,67.78,22200.0,61.0753,61.1745,61.0572,61.1384,22200.0
2014-05-27 10:20:00,67.77,67.81,67.73,67.78,14400.0,61.1294,61.1655,61.0933,61.1384,14400.0
2014-05-27 10:30:00,67.79,67.79,67.72,67.75,8400.0,61.1474,61.1474,61.0843,61.1114,8400.0
2014-05-27 10:40:00,67.74,67.8,67.74,67.75,17100.0,61.1023,61.1565,61.1023,61.1114,17100.0
2014-05-27 10:50:00,67.76,67.76,67.63,67.65,18300.0,61.1204,61.1204,61.0031,61.0212,18300.0
2014-05-27 11:00:00,67.65,67.67,67.62,67.66,10200.0,61.0212,61.0392,60.9941,61.0302,10200.0
2014-05-27 11:10:00,67.66,67.67,67.63,67.66,5700.0,61.0302,61.0392,61.0031,61.0302,5700.0
2014-05-27 11:20:00,67.64,67.66,67.58,67.58,7800.0,61.0121,61.0302,60.958,60.958,7800.0
2014-05-27 11:30:00,67.6,67.62,67.57,67.58,10500.0,60.9761,60.9941,60.949,60.958,10500.0
2014-05-27 11:40:00,67.58,67.58,67.51,67.54,17700.0,60.958,60.958,60.8949,60.9219,17700.0
2014-05-27 11:50:00,67.56,67.56,67.5,67.52,12000.0,60.94,60.94,60.8859,60.9039,12000.0
2014-05-27 12:00:00,67.52,67.52,67.46,67.51,15900.0,60.9039,60.9039,60.8498,60.8949,15900.0
2014-05-27 12:10:00,67.52,67.53,67.46,67.46,18300.0,60.9039,60.9129,60.8498,60.8498,18300.0
2014-05-27 12:20:00,67.47,67.49,67.41,67.43,13500.0,60.8588,60.8768,60.8047,60.8227,13500.0
2014-05-27 12:30:00,67.42,67.49,67.41,67.49,12300.0,60.8137,60.8768,60.8047,60.8768,12300.0
2014-05-27 12:40:00,67.5,67.53,67.46,67.49,31200.0,60.8859,60.9129,60.8498,60.8768,31200.0
2014-05-27 12:50:00,67.49,67.5,67.42,67.43,12000.0,60.8768,60.8859,60.8137,60.8227,12000.0
2014-05-27 13:00:00,67.43,67.43,67.39,67.42,11400.0,60.8227,60.8227,60.7866,60.8137,11400.0
2014-05-27 13:10:00,67.41,67.46,67.39,67.42,11700.0,60.8047,60.8498,60.7866,60.8137,11700.0
2014-05-27 13:20:00,67.42,67.43,67.38,67.39,28800.0,60.8137,60.8227,60.7776,60.7866,28800.0
2014-05-27 13:30:00,67.38,67.38,67.34,67.34,25200.0,60.7776,60.7776,60.7415,60.7415,25200.0
2014-05-27 13:40:00,67.36,67.36,67.3,67.31,50700.0,60.7596,60.7596,60.7054,60.7145,50700.0
2014-05-27 13:50:00,67.3,67.42,67.3,67.42,33600.0,60.7054,60.8137,60.7054,60.8137,33600.0
2014-05-27 14:00:00,67.4,67.42,67.38,67.41,14700.0,60.7956,60.8137,60.7776,60.8047,14700.0
2014-05-27 14:10:00,67.42,67.42,67.38,67.4,8400.0,60.8137,60.8137,60.7776,60.7956,8400.0
2014-05-27 14:20:00,67.43,67.47,67.42,67.44,16200.0,60.8227,60.8588,60.8137,60.8317,16200.0
2014-05-27 14:30:00,67.43,67.43,67.31,67.32,47100.0,60.8227,60.8227,60.7145,60.7235,47100.0
2014-05-27 14:40:00,67.36,67.37,67.32,67.32,7500.0,60.7596,60.7686,60.7235,60.7235,7500.0
2014-05-27 14:50:00,67.35,67.4,67.34,67.38,12600.0,60.7505,60.7956,60.7415,60.7776,12600.0
2014-05-27 15:00:00,67.37,67.4,67.35,67.39,12600.0,60.7686,60.7956,60.7505,60.7866,12600.0
2014-05-27 15:10:00,67.4,67.41,67.35,67.35,11700.0,60.7956,60.8047,60.7505,60.7505,11700.0
2014-05-27 15:20:00,67.38,67.38,67.35,67.37,10500.0,60.7776,60.7776,60.7505,60.7686,10500.0
2014-05-27 15:30:00,67.34,67.38,67.33,67.36,21900.0,60.7415,60.7776,60.7325,60.7596,21900.0
2014-05-27 15:40:00,67.36,67.44,67.36,67.43,29400.0,60.7596,60.8317,60.7596,60.8227,29400.0
2014-05-27 15:50:00,67.44,67.44,67.27,67.34,177900.0,60.8317,60.8317,60.6784,60.7415,177900.0
2014-05-28 09:30:00,67.47,67.81,67.37,67.75,46200.0,60.8588,61.1655,60.7686,61.1114,46200.0
2014-05-28 09:40:00,67.73,67.8,67.66,67.8,11400.0,61.0933,61.1565,61.0302,61.1565,11400.0
2014-05-28 09:50:00,67.79,67.97,67.66,67.66,49500.0,61.1474,61.3098,61.0302,61.0302,49500.0
2014-05-28 10:00:00,67.67,67.79,67.59,67.78,15900.0,61.0392,61.1474,60.967,61.1384,15900.0
2014-05-28 10:10:00,67.73,67.74,67.53,67.55,27000.0,61.0933,61.1023,60.9129,60.931,27000.0
2014-05-28 10:20:00,67.54,67.57,67.42,67.54,42000.0,60.9219,60.949,60.8137,60.9219,42000.0
2014-05-28 10:30:00,67.56,67.58,67.49,67.52,19800.0,60.94,60.958,60.8768,60.9039,19800.0
2014-05-28 10:40:00,67.54,67.55,67.43,67.55,27300.0,60.9219,60.931,60.8227,60.931,27300.0
2014-05-28 10:50:00,67.56,67.56,67.48,67.53,44700.0,60.94,60.94,60.8678,60.9129,44700.0
2014-05-28 11:00:00,67.55,67.56,67.51,67.53,27600.0,60.931,60.94,60.8949,60.9129,27600.0
2014-05-28 11:10:00,67.53,67.56,67.5,67.56,12300.0,60.9129,60.94,60.8859,60.94,12300.0
2014-05-28 11:20:00,67.55,67.55,67.48,67.5,10200.0,60.931,60.931,60.8678,60.8859,10200.0
2014-05-28 11:30:00,67.47,67.51,67.45,67.51,10200.0,60.8588,60.8949,60.8408,60.8949,10200.0
2014-05-28 11:40:00,67.49,67.49,67.45,67.45,12600.0,60.8768,60.8768,60.8408,60.8408,12600.0
2014-05-28 11:50:00,67.45,67.48,67.44,67.47,28800.0,60.8408,60.8678,60.8317,60.8588,28800.0
2014-05-28 12:00:00,67.47,67.55,67.47,67.54,9900.0,60.8588,60.931,60.8588,60.9219,9900.0
2014-05-28 12:10:00,67.55,67.6,67.5,67.52,7800.0,60.931,60.9761,60.8859,60.9039,7800.0
2014-05-28 12:20:00,67.53,67.53,67.45,67.46,6600.0,60.9129,60.9129,60.8408,60.8498,6600.0
2014-05-28 12:30:00,67.46,67.46,67.39,67.45,8700.0,60.8498,60.8498,60.7866,60.8408,8700.0
2014-05-28 12:40:00,67.39,67.42,67.37,67.39,11100.0,60.7866,60.8137,60.7686,60.7866,11100.0
2014-05-28 12:50:00,67.38,67.43,67.34,67.42,9000.0,60.7776,60.8227,60.7415,60.8137,9000.0
2014-05-28 13:00:00,67.42,67.42,67.39,67.42,6300.0,60.8137,60.8137,60.7866,60.8137,6300.0
2014-05-28 13:10:00,67.45,67.47,67.43,67.43,5700.0,60.8408,60.8588,60.8227,60.8227,5700.0
2014-05-28 13:20:00,67.43,67.48,67.39,67.4,15600.0,60.8227,60.8678,60.7866,60.7956,15600.0
2014-05-28 13:30:00,67.41,67.43,67.38,67.39,12000.0,60.8047,60.8227,60.7776,60.7866,12000.0
2014-05-28 13:40:00,67.37,67.39,67.35,67.37,10500.0,60.7686,60.7866,60.7505,60.7686,10500.0
2014-05-28 13:50:00,67.39,67.46,67.39,67.43,21300.0,60.7866,60.8498,60.7866,60.8227,21300.0
2014-05-28 14:00:00,67.44,67.45,67.39,67.41,18900.0,60.8317,60.8408,60.7866,60.8047,18900.0
2014-05-28 14:10:00,67.41,67.41,67.38,67.39,12300.0,60.8047,60.8047,60.7776,60.7866,12300.0
2014-05-28 14:20:00,67.39,67.42,67.34,67.35,23100.0,60.7866,60.8137,60.7415,60.7505,23100.0
2014-05-28 14:30:00,67.35,67.36,67.3,67.36,21000.0,60.7505,60.7596,60.7054,60.7596,21000.0
2014-05-28 14:40:00,67.34,67.4,67.32,67.4,31800.0,60.7415,60.7956,60.7235,60.7956,31800.0
2014-05-28 14:50:00,67.38,67.5,67.38,67.48,38700.0,60.7776,60.8859,60.7776,60.8678,38700.0
2014-05-28 15:00:00,67.48,67.52,67.44,67.45,27300.0,60.8678,60.9039,60.8317,60.8408,27300.0
2014-05-28 15:10:00,67.43,67.48,67.42,67.48,15000.0,60.8227,60.8678,60.8137,60.8678,15000.0
2014-05-28 15:20:00,67.48,67.48,67.41,67.43,24000.0,60.8678,60.8678,60.8047,60.8227,24000.0
2014-05-28 15:30:00,67.43,67.44,67.38,67.38,27300.0,60.8227,60.8317,60.7776,60.7776,27300.0
2014-05-28 15:40:00,67.38,67.39,67.33,67.34,50700.0,60.7776,60.7866,60.7325,60.7415,50700.0
2014-05-28 15:50:00,67.33,67.37,67.24,67.24,112200.0,60.7325,60.7686,60.6513,60.6513,112200.0
2014-05-29 09:30:00,67.57,67.74,67.5,67.63,24300.0,60.949,61.1023,60.8859,61.0031,24300.0
2014-05-29 09:40:00,67.64,67.73,67.57,67.69,10800.0,61.0121,61.0933,60.949,61.0572,10800.0
2014-05-29 09:50:00,67.69,67.69,67.45,67.62,12000.0,61.0572,61.0572,60.8408,60.9941,12000.0
2014-05-29 10:00:00,67.55,67.56,67.37,67.46,23100.0,60.931,60.94,60.7686,60.8498,23100.0
2014-05-29 10:10:00,67.46,67.46,67.25,67.28,31500.0,60.8498,60.8498,60.6603,60.6874,31500.0
2014-05-29 10:20:00,67.29,67.4,67.28,67.38,16200.0,60.6964,60.7956,60.6874,60.7776,16200.0
2014-05-29 10:30:00,67.41,67.48,67.38,67.47,18300.0,60.8047,60.8678,60.7776,60.8588,18300.0
2014-05-29 10:40:00,67.4,67.59,67.4,67.55,17400.0,60.7956,60.967,60.7956,60.931,17400.0
2014-05-29 10:50:00,67.55,67.62,67.51,67.58,11100.0,60.931,60.9941,60.8949,60.958,11100.0
2014-05-29 11:00:00,67.58,67.6,67.51,67.54,24000.0,60.958,60.9761,60.8949,60.9219,24000.0
2014-05-29 11:10:00,67.54,67.61,67.5,67.59,11700.0,60.9219,60.9851,60.8859,60.967,11700.0
2014-05-29 11:20:00,67.6,67.61,67.53,67.53,13800.0,60.9761,60.9851,60.9129,60.9129,13800.0
2014-05-29 11:30:00,67.55,67.63,67.55,67.58,14700.0,60.931,61.0031,60.931,60.958,14700.0
2014-05-29 11:40:00,67.58,67.65,67.57,67.6,22500.0,60.958,61.0212,60.949,60.9761,22500.0
2014-05-29 11:50:00,67.58,67.64,67.58,67.61,12600.0,60.958,61.0121,60.958,60.9851,12600.0
2014-05-29 12:00:00,67.62,67.75,67.6,67.73,20100.0,60.9941,61.1114,60.9761,61.0933,20100.0
2014-05-29 12:10:00,67.73,67.73,67.62,67.62,13500.0,61.0933,61.0933,60.9941,60.9941,13500.0
2014-05-29 12:20:00,67.62,67.62,67.53,67.55,9600.0,60.9941,60.9941,60.9129,60.931,9600.0
2014-05-29 12:30:00,67.57,67.61,67.48,67.49,48300.0,60.949,60.9851,60.8678,60.8768,48300.0
2014-05-29 12:40:00,67.48,67.52,67.46,67.49,19800.0,60.8678,60.9039,60.8498,60.8768,19800.0
2014-05-29 12:50:00,67.51,67.59,67.51,67.58,5100.0,60.8949,60.967,60.8949,60.958,5100.0
2014-05-29 13:00:00,67.57,67.57,67.51,67.51,10800.0,60.949,60.949,60.8949,60.8949,10800.0
2014-05-29 13:10:00,67.51,67.54,67.48,67.54,12300.0,60.8949,60.9219,60.8678,60.9219,12300.0
2014-05-29 13:20:00,67.54,67.54,67.47,67.47,17100.0,60.9219,60.9219,60.8588,60.8588,17100.0
2014-05-29 13:30:00,67.46,67.46,67.39,67.39,23700.0,60.8498,60.8498,60.7866,60.7866,23700.0
2014-05-29 13:40:00,67.39,67.52,67.39,67.52,18300.0,60.7866,60.9039,60.7866,60.9039,18300.0
2014-05-29 13:50:00,67.53,67.63,67.53,67.62,13200.0,60.9129,61.0031,60.9129,60.9941,13200.0
2014-05-29 14:00:00,67.62,67.62,67.59,67.61,17100.0,60.9941,60.9941,60.967,60.9851,17100.0
2014-05-29 14:10:00,67.61,67.63,67.55,67.55,38100.0,60.9851,61.0031,60.931,60.931,38100.0
2014-05-29 14:20:00,67.56,67.62,67.55,67.6,24300.0,60.94,60.9941,60.931,60.9761,24300.0
2014-05-29 14:30:00,67.6,67.68,67.57,67.67,25500.0,60.9761,61.0482,60.949,61.0392,25500.0
2014-05-29 14:40:00,67.68,67.71,67.67,67.71,16800.0,61.0482,61.0753,61.0392,61.0753,16800.0
2014-05-29 14:50:00,67.7,67.76,67.7,67.72,20400.0,61.0663,61.1204,61.0663,61.0843,20400.0
2014-05-29 15:00:00,67.73,67.75,67.7,67.73,20100.0,61.0933,61.1114,61.0663,61.0933,20100.0
2014-05-29 15:10:00,67.72,67.75,67.71,67.74,21900.0,61.0843,61.1114,61.0753,61.1023,21900.0
2014-05-29 15:20:00,67.76,67.79,67.74,67.79,22500.0,61.1204,61.1474,61.1023,61.1474,22500.0
2014-05-29 15:30:00,67.8,67.86,67.74,67.84,54600.0,61.1565,61.2106,61.1023,61.1925,54600.0
2014-05-29 15:40:00,67.84,67.87,67.81,67.86,52200.0,61.1925,61.2196,61.1655,61.2106,52200.0
2014-05-29 15:50:00,67.86,67.87,67.74,67.77,93600.0,61.2106,61.2196,61.1023,61.1294,93600.0
2014-05-30 09:30:00,67.69,67.98,67.58,67.72,18900.0,61.0572,61.3188,60.958,61.0843,18900.0
2014-05-30 09:40:00,67.71,67.87,67.65,67.65,54600.0,61.0753,61.2196,61.0212,61.0212,54600.0
2014-05-30 09:50:00,67.71,67.75,67.68,67.7,6300.0,61.0753,61.1114,61.0482,61.0663,6300.0
2014-05-30 10:00:00,67.7,67.89,67.7,67.89,11400.0,61.0663,61.2376,61.0663,61.2376,11400.0
2014-05-30 10:10:00,67.88,67.96,67.87,67.91,11100.0,61.2286,61.3008,61.2196,61.2557,11100.0
2014-05-30 10:20:00,67.87,68.44,67.83,68.08,118500.0,61.2196,61.7337,61.1835,61.409,118500.0
2014-05-30 10:30:00,68.08,68.08,67.92,67.96,18600.0,61.409,61.409,61.2647,61.3008,18600.0
2014-05-30 10:40:00,67.96,68.09,67.96,68.09,16200.0,61.3008,61.418,61.3008,61.418,16200.0
2014-05-30 10:50:00,68.11,68.21,68.09,68.21,17700.0,61.4361,61.5263,61.418,61.5263,17700.0
2014-05-30 11:00:00,68.19,68.24,68.16,68.2,13200.0,61.5082,61.5533,61.4812,61.5173,13200.0
2014-05-30 11:10:00,68.22,68.3,68.16,68.16,15900.0,61.5353,61.6075,61.4812,61.4812,15900.0
2014-05-30 11:20:00,68.13,68.17,68.07,68.08,9900.0,61.4541,61.4902,61.4,61.409,9900.0
2014-05-30 11:30:00,68.08,68.19,68.08,68.19,10800.0,61.409,61.5082,61.409,61.5082,10800.0
2014-05-30 11:40:00,68.14,68.17,68.09,68.13,17100.0,61.4631,61.4902,61.418,61.4541,17100.0
2014-05-30 11:50:00,68.13,68.17,68.13,68.14,5700.0,61.4541,61.4902,61.4541,61.4631,5700.0
2014-05-30 12:00:00,68.16,68.21,68.14,68.2,46200.0,61.4812,61.5263,61.4631,61.5173,46200.0
2014-05-30 12:10:00,68.21,68.24,68.17,68.23,9600.0,61.5263,61.5533,61.4902,61.5443,9600.0
2014-05-30 12:20:00,68.22,68.26,68.18,68.2,11700.0,61.5353,61.5714,61.4992,61.5173,11700.0
2014-05-30 12:30:00,68.21,68.24,68.11,68.15,16200.0,61.5263,61.5533,61.4361,61.4722,16200.0
2014-05-30 12:40:00,68.13,68.19,68.11,68.13,18600.0,61.4541,61.5082,61.4361,61.4541,18600.0
2014-05-30 12:50:00,68.15,68.18,68.1,68.18,8100.0,61.4722,61.4992,61.4271,61.4992,8100.0
2014-05-30 13:00:00,68.18,68.19,68.14,68.17,10200.0,61.4992,61.5082,61.4631,61.4902,10200.0
2014-05-30 13:10:00,68.16,68.21,68.16,68.2,15600.0,61.4812,61.5263,61.4812,61.5173,15600.0
2014-05-30 13:20:00,68.21,68.22,68.15,68.16,17700.0,61.5263,61.5353,61.4722,61.4812,17700.0
2014-05-30 13:30:00,68.16,68.2,68.13,68.2,16500.0,61.4812,61.5173,61.4541,61.5173,16500.0
2014-05-30 13:40:00,68.18,68.24,68.14,68.22,14700.0,61.4992,61.5533,61.4631,61.5353,14700.0
2014-05-30 13:50:00,68.21,68.25,68.21,68.22,20100.0,61.5263,61.5624,61.5263,61.5353,20100.0
2014-05-30 14:00:00,68.2,68.25,68.18,68.25,27000.0,61.5173,61.5624,61.4992,61.5624,27000.0
2014-05-30 14:10:00,68.25,68.31,68.23,68.24,17100.0,61.5624,61.6165,61.5443,61.5533,17100.0
2014-05-30 14:20:00,68.25,68.33,68.25,68.31,36300.0,61.5624,61.6345,61.5624,61.6165,36300.0
2014-05-30 14:30:00,68.31,68.34,68.29,68.31,45000.0,61.6165,61.6435,61.5984,61.6165,45000.0
2014-05-30 14:40:00,68.31,68.32,68.27,68.27,30000.0,61.6165,61.6255,61.5804,61.5804,30000.0
2014-05-30 14:50:00,68.28,68.29,68.19,68.19,12900.0,61.5894,61.5984,61.5082,61.5082,12900.0
2014-05-30 15:00:00,68.19,68.21,68.16,68.19,18300.0,61.5082,61.5263,61.4812,61.5082,18300.0
2014-05-30 15:10:00,68.18,68.21,68.17,68.17,9600.0,61.4992,61.5263,61.4902,61.4902,9600.0
2014-05-30 15:20:00,68.18,68.19,68.14,68.17,21900.0,61.4992,61.5082,61.4631,61.4902,21900.0
2014-05-30 15:30:00,68.18,68.26,68.16,68.17,28200.0,61.4992,61.5714,61.4812,61.4902,28200.0
2014-05-30 15:40:00,68.17,68.22,68.17,68.19,32700.0,61.4902,61.5353,61.4902,61.5082,32700.0
2014-05-30 15:50:00,68.18,68.25,68.15,68.2,66900.0,61.4992,61.5624,61.4722,61.5173,66900.0
2014-06-02 09:30:00,68.17,68.19,67.92,68.17,60000.0,61.4902,61.5082,61.2647,61.4902,60000.0
2014-06-02 09:40:00,68.17,68.18,67.82,67.82,45300.0,61.4902,61.4992,61.1745,61.1745,45300.0
2014-06-02 09:50:00,67.78,67.97,67.78,67.9,33900.0,61.1384,61.3098,61.1384,61.2467,33900.0
2014-06-02 10:00:00,67.88,67.91,67.68,67.68,21900.0,61.2286,61.2557,61.0482,61.0482,21900.0
2014-06-02 10:10:00,67.7,67.87,67.7,67.86,18000.0,61.0663,61.2196,61.0663,61.2106,18000.0
2014-06-02 10:20:00,67.88,67.88,67.76,67.83,19500.0,61.2286,61.2286,61.1204,61.1835,19500.0
2014-06-02 10:30:00,67.83,68.04,67.83,68.03,15600.0,61.1835,61.3729,61.1835,61.3639,15600.0
2014-06-02 10:40:00,68.03,68.09,67.98,67.99,17700.0,61.3639,61.418,61.3188,61.3278,17700.0
2014-06-02 10:50:00,68.01,68.16,68.0,68.16,9900.0,61.3459,61.4812,61.3369,61.4812,9900.0
2014-06-02 11:00:00,68.17,68.25,68.1,68.22,14400.0,61.4902,61.5624,61.4271,61.5353,14400.0
2014-06-02 11:10:00,68.23,68.25,68.17,68.19,9600.0,61.5443,61.5624,61.4902,61.5082,9600.0
2014-06-02 11:20:00,68.19,68.28,68.15,68.27,23400.0,61.5082,61.5894,61.4722,61.5804,23400.0
2014-06-02 11:30:00,68.27,68.32,68.23,68.3,13800.0,61.5804,61.6255,61.5443,61.6075,13800.0
2014-06-02 11:40:00,68.31,68.35,68.24,68.33,30000.0,61.6165,61.6526,61.5533,61.6345,30000.0
2014-06-02 11:50:00,68.35,68.38,68.24,68.27,13800.0,61.6526,61.6796,61.5533,61.5804,13800.0
2014-06-02 12:00:00,68.28,68.3,68.23,68.25,9000.0,61.5894,61.6075,61.5443,61.5624,9000.0
2014-06-02 12:10:00,68.26,68.26,68.21,68.23,16800.0,61.5714,61.5714,61.5263,61.5443,16800.0
2014-06-02 12:20:00,68.23,68.27,68.18,68.24,19800.0,61.5443,61.5804,61.4992,61.5533,19800.0
2014-06-02 12:30:00,68.25,68.27,68.23,68.24,21900.0,61.5624,61.5804,61.5443,61.5533,21900.0
2014-06-02 12:40:00,68.23,68.25,68.21,68.21,9300.0,61.5443,61.5624,61.5263,61.5263,9300.0
2014-06-02 12:50:00,68.23,68.23,68.19,68.19,10500.0,61.5443,61.5443,61.5082,61.5082,10500.0
2014-06-02 13:00:00,68.18,68.18,68.06,68.08,19500.0,61.4992,61.4992,61.391,61.409,19500.0
2014-06-02 13:10:00,68.08,68.1,68.03,68.03,21000.0,61.409,61.4271,61.3639,61.3639,21000.0
2014-06-02 13:20:00,68.02,68.06,67.99,68.05,24000.0,61.3549,61.391,61.3278,61.382,24000.0
2014-06-02 13:30:00,68.04,68.08,68.01,68.03,20100.0,61.3729,61.409,61.3459,61.3639,20100.0
2014-06-02 13:40:00,68.03,68.03,67.98,68.01,12300.0,61.3639,61.3639,61.3188,61.3459,12300.0
2014-06-02 13:50:00,67.99,68.04,67.96,67.96,20700.0,61.3278,61.3729,61.3008,61.3008,20700.0
2014-06-02 14:00:00,67.96,67.98,67.94,67.96,34500.0,61.3008,61.3188,61.2827,61.3008,34500.0
2014-06-02 14:10:00,67.96,68.0,67.9,67.97,31200.0,61.3008,61.3369,61.2467,61.3098,31200.0
2014-06-02 14:20:00,67.97,67.98,67.92,67.95,17100.0,61.3098,61.3188,61.2647,61.2918,17100.0
2014-06-02 14:30:00,67.96,67.97,67.92,67.95,11100.0,61.3008,61.3098,61.2647,61.2918,11100.0
2014-06-02 14:40:00,67.96,67.96,67.88,67.91,12300.0,61.3008,61.3008,61.2286,61.2557,12300.0
2014-06-02 14:50:00,67.95,67.95,67.88,67.92,24000.0,61.2918,61.2918,61.2286,61.2647,24000.0
2014-06-02 15:00:00,67.89,67.92,67.87,67.9,22500.0,61.2376,61.2647,61.2196,61.2467,22500.0
2014-06-02 15:10:00,67.91,67.91,67.82,67.88,28500.0,61.2557,61.2557,61.1745,61.2286,28500.0
2014-06-02 15:20:00,67.88,67.9,67.86,67.88,42600.0,61.2286,61.2467,61.2106,61.2286,42600.0
2014-06-02 15:30:00,67.88,67.94,67.87,67.9,52500.0,61.2286,61.2827,61.2196,61.2467,52500.0
2014-06-02 15:40:00,67.9,67.94,67.9,67.91,99000.0,61.2467,61.2827,61.2467,61.2557,99000.0
2014-06-02 15:50:00,67.92,67.93,67.84,67.86,108900.0,61.2647,61.2737,61.1925,61.2106,108900.0
2014-06-03 09:30:00,67.57,68.06,67.57,68.06,60900.0,60.949,61.391,60.949,61.391,60900.0
2014-06-03 09:40:00,68.06,68.15,67.94,68.12,24000.0,61.391,61.4722,61.2827,61.4451,24000.0
2014-06-03 09:50:00,68.15,68.23,68.04,68.1,45000.0,61.4722,61.5443,61.3729,61.4271,45000.0
2014-06-03 10:00:00,68.09,68.26,68.09,68.25,15300.0,61.418,61.5714,61.418,61.5624,15300.0
2014-06-03 10:10:00,68.25,68.28,68.21,68.22,12300.0,61.5624,61.5894,61.5263,61.5353,12300.0
2014-06-03 10:20:00,68.22,68.28,68.12,68.15,16500.0,61.5353,61.5894,61.4451,61.4722,16500.0
2014-06-03 10:30:00,68.15,68.24,68.15,68.21,27900.0,61.4722,61.5533,61.4722,61.5263,27900.0
2014-06-03 10:40:00,68.21,68.23,67.98,68.03,17400.0,61.5263,61.5443,61.3188,61.3639,17400.0
2014-06-03 10:50:00,68.06,68.07,67.97,68.02,12900.0,61.391,61.4,61.3098,61.3549,12900.0
2014-06-03 11:00:00,68.02,68.03,67.92,67.99,15000.0,61.3549,61.3639,61.2647,61.3278,15000.0
2014-06-03 11:10:00,68.03,68.06,67.92,67.97,13200.0,61.3639,61.391,61.2647,61.3098,13200.0
2014-06-03 11:20:00,67.97,68.04,67.97,68.0,9900.0,61.3098,61.3729,61.3098,61.3369,9900.0
2014-06-03 11:30:00,67.97,68.02,67.92,68.0,14400.0,61.3098,61.3549,61.2647,61.3369,14400.0
2014-06-03 11:40:00,68.0,68.0,67.94,67.99,11400.0,61.3369,61.3369,61.2827,61.3278,11400.0
2014-06-03 11:50:00,67.98,68.03,67.92,67.93,17100.0,61.3188,61.3639,61.2647,61.2737,17100.0
2014-06-03 12:00:00,67.97,67.97,67.93,67.95,17400.0,61.3098,61.3098,61.2737,61.2918,17400.0
2014-06-03 12:10:00,67.95,68.01,67.94,68.01,5400.0,61.2918,61.3459,61.2827,61.3459,5400.0
2014-06-03 12:20:00,68.02,68.06,67.99,68.06,9000.0,61.3549,61.391,61.3278,61.391,9000.0
2014-06-03 12:30:00,68.05,68.06,68.02,68.02,9600.0,61.382,61.391,61.3549,61.3549,9600.0
2014-06-03 12:40:00,68.03,68.05,67.99,67.99,61500.0,61.3639,61.382,61.3278,61.3278,61500.0
2014-06-03 12:50:00,68.02,68.13,68.01,68.09,13200.0,61.3549,61.4541,61.3459,61.418,13200.0
2014-06-03 13:00:00,68.13,68.13,68.1,68.13,10200.0,61.4541,61.4541,61.4271,61.4541,10200.0
2014-06-03 13:10:00,68.13,68.17,68.11,68.14,16500.0,61.4541,61.4902,61.4361,61.4631,16500.0
2014-06-03 13:20:00,68.15,68.18,68.11,68.18,6600.0,61.4722,61.4992,61.4361,61.4992,6600.0
2014-06-03 13:30:00,68.17,68.18,68.1,68.11,7500.0,61.4902,61.4992,61.4271,61.4361,7500.0
2014-06-03 13:40:00,68.1,68.13,68.06,68.07,12000.0,61.4271,61.4541,61.391,61.4,12000.0
2014-06-03 13:50:00,68.06,68.12,68.06,68.07,30600.0,61.391,61.4451,61.391,61.4,30600.0
2014-06-03 14:00:00,68.05,68.09,68.04,68.04,24300.0,61.382,61.418,61.3729,61.3729,24300.0
2014-06-03 14:10:00,68.04,68.05,67.97,68.02,16500.0,61.3729,61.382,61.3098,61.3549,16500.0
2014-06-03 14:20:00,68.02,68.07,68.02,68.04,16200.0,61.3549,61.4,61.3549,61.3729,16200.0
2014-06-03 14:30:00,68.04,68.06,68.02,68.03,47700.0,61.3729,61.391,61.3549,61.3639,47700.0
2014-06-03 14:40:00,68.04,68.04,67.96,67.96,10500.0,61.3729,61.3729,61.3008,61.3008,10500.0
2014-06-03 14:50:00,67.98,68.0,67.94,67.96,12600.0,61.3188,61.3369,61.2827,61.3008,12600.0
2014-06-03 15:00:00,67.94,67.94,67.84,67.84,15000.0,61.2827,61.2827,61.1925,61.1925,15000.0
2014-06-03 15:10:00,67.85,67.9,67.84,67.88,39300.0,61.2016,61.2467,61.1925,61.2286,39300.0
2014-06-03 15:20:00,67.88,67.96,67.87,67.93,19500.0,61.2286,61.3008,61.2196,61.2737,19500.0
2014-06-03 15:30:00,67.96,67.96,67.9,67.96,23100.0,61.3008,61.3008,61.2467,61.3008,23100.0
2014-06-03 15:40:00,67.96,67.98,67.92,67.93,20700.0,61.3008,61.3188,61.2647,61.2737,20700.0
2014-06-03 15:50:00,67.92,67.97,67.9,67.91,69600.0,61.2647,61.3098,61.2467,61.2557,69600.0
2014-06-04 09:30:00,67.67,67.67,67.41,67.59,25800.0,61.0392,61.0392,60.8047,60.967,25800.0
2014-06-04 09:40:00,67.62,67.62,67.21,67.34,49500.0,60.9941,60.9941,60.6243,60.7415,49500.0
2014-06-04 09:50:00,67.34,67.39,67.25,67.25,39300.0,60.7415,60.7866,60.6603,60.6603,39300.0
2014-06-04 10:00:00,67.26,67.41,67.25,67.35,46800.0,60.6694,60.8047,60.6603,60.7505,46800.0
2014-06-04 10:10:00,67.42,67.46,67.35,67.35,22500.0,60.8137,60.8498,60.7505,60.7505,22500.0
2014-06-04 10:20:00,67.36,67.38,67.28,67.31,30300.0,60.7596,60.7776,60.6874,60.7145,30300.0
2014-06-04 10:30:00,67.29,67.44,67.27,67.4,28200.0,60.6964,60.8317,60.6784,60.7956,28200.0
2014-06-04 10:40:00,67.38,67.5,67.37,67.45,15600.0,60.7776,60.8859,60.7686,60.8408,15600.0
2014-06-04 10:50:00,67.45,67.56,67.45,67.56,14400.0,60.8408,60.94,60.8408,60.94,14400.0
2014-06-04 11:00:00,67.61,67.7,67.59,67.68,26100.0,60.9851,61.0663,60.967,61.0482,26100.0
2014-06-04 11:10:00,67.68,67.7,67.65,67.68,9300.0,61.0482,61.0663,61.0212,61.0482,9300.0
2014-06-04 11:20:00,67.7,67.82,67.68,67.79,13800.0,61.0663,61.1745,61.0482,61.1474,13800.0
2014-06-04 11:30:00,67.79,67.79,67.73,67.76,25800.0,61.1474,61.1474,61.0933,61.1204,25800.0
2014-06-04 11:40:00,67.76,67.84,67.75,67.78,12000.0,61.1204,61.1925,61.1114,61.1384,12000.0
2014-06-04 11:50:00,67.8,67.85,67.8,67.82,18900.0,61.1565,61.2016,61.1565,61.1745,18900.0
2014-06-04 12:00:00,67.8,67.92,67.8,67.91,12600.0,61.1565,61.2647,61.1565,61.2557,12600.0
2014-06-04 12:10:00,67.91,67.91,67.84,67.85,8100.0,61.2557,61.2557,61.1925,61.2016,8100.0
2014-06-04 12:20:00,67.87,67.94,67.87,67.94,20400.0,61.2196,61.2827,61.2196,61.2827,20400.0
2014-06-04 12:30:00,67.91,67.93,67.87,67.93,12600.0,61.2557,61.2737,61.2196,61.2737,12600.0
2014-06-04 12:40:00,67.93,67.97,67.91,67.91,12000.0,61.2737,61.3098,61.2557,61.2557,12000.0
2014-06-04 12:50:00,67.93,67.96,67.93,67.95,4800.0,61.2737,61.3008,61.2737,61.2918,4800.0
2014-06-04 13:00:00,67.96,68.0,67.96,67.97,16800.0,61.3008,61.3369,61.3008,61.3098,16800.0
2014-06-04 13:10:00,67.97,67.99,67.93,67.98,14400.0,61.3098,61.3278,61.2737,61.3188,14400.0
2014-06-04 13:20:00,67.98,67.98,67.95,67.97,7200.0,61.3188,61.3188,61.2918,61.3098,7200.0
2014-06-04 13:30:00,67.96,68.05,67.96,68.02,34500.0,61.3008,61.382,61.3008,61.3549,34500.0
2014-06-04 13:40:00,68.02,68.07,68.0,68.05,10800.0,61.3549,61.4,61.3369,61.382,10800.0
2014-06-04 13:50:00,68.05,68.09,68.03,68.08,14700.0,61.382,61.418,61.3639,61.409,14700.0
2014-06-04 14:00:00,68.08,68.08,68.05,68.06,24300.0,61.409,61.409,61.382,61.391,24300.0
2014-06-04 14:10:00,68.06,68.07,68.05,68.06,15900.0,61.391,61.4,61.382,61.391,15900.0
2014-06-04 14:20:00,68.06,68.06,67.98,68.0,27000.0,61.391,61.391,61.3188,61.3369,27000.0
2014-06-04 14:30:00,68.01,68.03,67.98,68.01,23700.0,61.3459,61.3639,61.3188,61.3459,23700.0
2014-06-04 14:40:00,68.0,68.0,67.91,67.91,15600.0,61.3369,61.3369,61.2557,61.2557,15600.0
2014-06-04 14:50:00,67.94,67.97,67.91,67.91,12300.0,61.2827,61.3098,61.2557,61.2557,12300.0
2014-06-04 15:00:00,67.91,67.92,67.85,67.86,36600.0,61.2557,61.2647,61.2016,61.2106,36600.0
2014-06-04 15:10:00,67.86,67.9,67.86,67.88,38400.0,61.2106,61.2467,61.2106,61.2286,38400.0
2014-06-04 15:20:00,67.89,67.94,67.89,67.93,29400.0,61.2376,61.2827,61.2376,61.2737,29400.0
2014-06-04 15:30:00,67.93,67.99,67.92,67.99,40800.0,61.2737,61.3278,61.2647,61.3278,40800.0
2014-06-04 15:40:00,67.99,68.0,67.95,67.97,32400.0,61.3278,61.3369,61.2918,61.3098,32400.0
2014-06-04 15:50:00,67.97,68.0,67.95,67.95,89400.0,61.3098,61.3369,61.2918,61.2918,89400.0
2014-06-05 09:30:00,67.96,67.96,67.64,67.71,25200.0,61.3008,61.3008,61.0121,61.0753,25200.0
2014-06-05 09:40:00,67.71,67.74,67.61,67.65,17400.0,61.0753,61.1023,60.9851,61.0212,17400.0
2014-06-05 09:50:00,67.71,67.71,67.45,67.48,33600.0,61.0753,61.0753,60.8408,60.8678,33600.0
2014-06-05 10:00:00,67.45,67.48,67.2,67.2,16800.0,60.8408,60.8678,60.6152,60.6152,16800.0
2014-06-05 10:10:00,67.26,67.37,67.17,67.29,44400.0,60.6694,60.7686,60.5882,60.6964,44400.0
2014-06-05 10:20:00,67.32,67.45,67.31,67.42,12600.0,60.7235,60.8408,60.7145,60.8137,12600.0
2014-06-05 10:30:00,67.42,67.43,67.36,67.37,23100.0,60.8137,60.8227,60.7596,60.7686,23100.0
2014-06-05 10:40:00,67.38,67.56,67.37,67.53,54000.0,60.7776,60.94,60.7686,60.9129,54000.0
2014-06-05 10:50:00,67.56,67.62,67.53,67.59,21900.0,60.94,60.9941,60.9129,60.967,21900.0
2014-06-05 11:00:00,67.58,67.64,67.58,67.63,9900.0,60.958,61.0121,60.958,61.0031,9900.0
2014-06-05 11:10:00,67.64,67.85,67.64,67.85,10800.0,61.0121,61.2016,61.0121,61.2016,10800.0
2014-06-05 11:20:00,67.86,67.95,67.86,67.89,12300.0,61.2106,61.2918,61.2106,61.2376,12300.0
2014-06-05 11:30:00,67.9,67.99,67.9,67.9,10800.0,61.2467,61.3278,61.2467,61.2467,10800.0
2014-06-05 11:40:00,67.95,68.03,67.92,68.02,19500.0,61.2918,61.3639,61.2647,61.3549,19500.0
2014-06-05 11:50:00,68.05,68.05,67.92,67.94,6000.0,61.382,61.382,61.2647,61.2827,6000.0
2014-06-05 12:00:00,67.97,68.01,67.94,67.98,25500.0,61.3098,61.3459,61.2827,61.3188,25500.0
2014-06-05 12:10:00,67.98,68.05,67.93,67.98,9300.0,61.3188,61.382,61.2737,61.3188,9300.0
2014-06-05 12:20:00,67.96,68.07,67.96,68.06,18000.0,61.3008,61.4,61.3008,61.391,18000.0
2014-06-05 12:30:00,68.05,68.12,68.05,68.12,7500.0,61.382,61.4451,61.382,61.4451,7500.0
2014-06-05 12:40:00,68.07,68.13,68.05,68.05,15300.0,61.4,61.4541,61.382,61.382,15300.0
2014-06-05 12:50:00,68.07,68.16,68.05,68.16,60600.0,61.4,61.4812,61.382,61.4812,60600.0
2014-06-05 13:00:00,68.14,68.21,68.09,68.21,9600.0,61.4631,61.5263,61.418,61.5263,9600.0
2014-06-05 13:10:00,68.2,68.2,68.13,68.15,7200.0,61.5173,61.5173,61.4541,61.4722,7200.0
2014-06-05 13:20:00,68.15,68.16,68.08,68.11,3600.0,61.4722,61.4812,61.409,61.4361,3600.0
2014-06-05 13:30:00,68.06,68.13,68.01,68.01,8100.0,61.391,61.4541,61.3459,61.3459,8100.0
2014-06-05 13:40:00,68.02,68.08,67.98,68.03,12900.0,61.3549,61.409,61.3188,61.3639,12900.0
2014-06-05 13:50:00,68.02,68.07,68.01,68.05,12900.0,61.3549,61.4,61.3459,61.382,12900.0
2014-06-05 14:00:00,68.05,68.11,68.05,68.08,51600.0,61.382,61.4361,61.382,61.409,51600.0
2014-06-05 14:10:00,68.1,68.19,68.09,68.18,34800.0,61.4271,61.5082,61.418,61.4992,34800.0
2014-06-05 14:20:00,68.16,68.25,68.16,68.2,18600.0,61.4812,61.5624,61.4812,61.5173,18600.0
2014-06-05 14:30:00,68.21,68.22,68.15,68.16,21000.0,61.5263,61.5353,61.4722,61.4812,21000.0
2014-06-05 14:40:00,68.15,68.18,68.15,68.18,11400.0,61.4722,61.4992,61.4722,61.4992,11400.0
2014-06-05 14:50:00,68.16,68.16,68.01,68.04,19200.0,61.4812,61.4812,61.3459,61.3729,19200.0
2014-06-05 15:00:00,68.05,68.1,68.05,68.08,6600.0,61.382,61.4271,61.382,61.409,6600.0
2014-06-05 15:10:00,68.08,68.08,67.99,68.04,9600.0,61.409,61.409,61.3278,61.3729,9600.0
2014-06-05 15:20:00,68.06,68.06,67.96,67.97,14400.0,61.391,61.391,61.3008,61.3098,14400.0
2014-06-05 15:30:00,67.96,67.99,67.94,67.99,28800.0,61.3008,61.3278,61.2827,61.3278,28800.0
2014-06-05 15:40:00,68.0,68.01,67.97,67.98,31200.0,61.3369,61.3459,61.3098,61.3188,31200.0
2014-06-05 15:50:00,67.98,68.02,67.95,67.98,74700.0,61.3188,61.3549,61.2918,61.3188,74700.0
2014-06-06 09:30:00,68.14,68.44,68.09,68.34,46200.0,61.4631,61.7337,61.418,61.6435,46200.0
2014-06-06 09:40:00,68.34,68.5,68.25,68.5,34200.0,61.6435,61.7879,61.5624,61.7879,34200.0
2014-06-06 09:50:00,68.5,68.61,68.47,68.61,12900.0,61.7879,61.8871,61.7608,61.8871,12900.0
2014-06-06 10:00:00,68.66,68.67,68.56,68.6,11100.0,61.9322,61.9412,61.842,61.8781,11100.0
2014-06-06 10:10:00,68.6,68.6,68.48,68.5,7500.0,61.8781,61.8781,61.7698,61.7879,7500.0
2014-06-06 10:20:00,68.49,68.58,68.47,68.58,7800.0,61.7788,61.86,61.7608,61.86,7800.0
2014-06-06 10:30:00,68.54,68.56,68.48,68.5,8400.0,61.8239,61.842,61.7698,61.7879,8400.0
2014-06-06 10:40:00,68.5,68.51,68.43,68.43,41700.0,61.7879,61.7969,61.7247,61.7247,41700.0
2014-06-06 10:50:00,68.43,68.55,68.43,68.51,8400.0,61.7247,61.833,61.7247,61.7969,8400.0
2014-06-06 11:00:00,68.53,68.59,68.51,68.59,26700.0,61.8149,61.869,61.7969,61.869,26700.0
2014-06-06 11:10:00,68.59,68.59,68.5,68.5,4200.0,61.869,61.869,61.7879,61.7879,4200.0
2014-06-06 11:20:00,68.48,68.49,68.42,68.42,12000.0,61.7698,61.7788,61.7157,61.7157,12000.0
2014-06-06 11:30:00,68.43,68.44,68.39,68.44,3900.0,61.7247,61.7337,61.6886,61.7337,3900.0
2014-06-06 11:40:00,68.43,68.43,68.38,68.38,2700.0,61.7247,61.7247,61.6796,61.6796,2700.0
2014-06-06 11:50:00,68.37,68.37,68.25,68.25,10200.0,61.6706,61.6706,61.5624,61.5624,10200.0
2014-06-06 12:00:00,68.25,68.3,68.22,68.22,10800.0,61.5624,61.6075,61.5353,61.5353,10800.0
2014-06-06 12:10:00,68.22,68.24,68.12,68.13,10200.0,61.5353,61.5533,61.4451,61.4541,10200.0
2014-06-06 12:20:00,68.16,68.16,68.11,68.11,18900.0,61.4812,61.4812,61.4361,61.4361,18900.0
2014-06-06 12:30:00,68.13,68.21,68.13,68.2,22500.0,61.4541,61.5263,61.4541,61.5173,22500.0
2014-06-06 12:40:00,68.2,68.2,68.16,68.16,9600.0,61.5173,61.5173,61.4812,61.4812,9600.0
2014-06-06 12:50:00,68.19,68.23,68.17,68.21,6900.0,61.5082,61.5443,61.4902,61.5263,6900.0
2014-06-06 13:00:00,68.2,68.28,68.19,68.28,7800.0,61.5173,61.5894,61.5082,61.5894,7800.0
2014-06-06 13:10:00,68.3,68.3,68.22,68.23,17700.0,61.6075,61.6075,61.5353,61.5443,17700.0
2014-06-06 13:20:00,68.25,68.27,68.15,68.15,40500.0,61.5624,61.5804,61.4722,61.4722,40500.0
2014-06-06 13:30:00,68.19,68.19,68.14,68.14,3900.0,61.5082,61.5082,61.4631,61.4631,3900.0
2014-06-06 13:40:00,68.18,68.22,68.16,68.2,18600.0,61.4992,61.5353,61.4812,61.5173,18600.0
2014-06-06 13:50:00,68.2,68.22,68.15,68.19,41100.0,61.5173,61.5353,61.4722,61.5082,41100.0
2014-06-06 14:00:00,68.2,68.2,68.18,68.18,5700.0,61.5173,61.5173,61.4992,61.4992,5700.0
2014-06-06 14:10:00,68.14,68.18,68.14,68.16,9900.0,61.4631,61.4992,61.4631,61.4812,9900.0
2014-06-06 14:20:00,68.14,68.17,68.11,68.11,8400.0,61.4631,61.4902,61.4361,61.4361,8400.0
2014-06-06 14:30:00,68.11,68.13,68.11,68.12,8400.0,61.4361,61.4541,61.4361,61.4451,8400.0
2014-06-06 14:40:00,68.12,68.12,67.99,68.03,25800.0,61.4451,61.4451,61.3278,61.3639,25800.0
2014-06-06 14:50:00,68.04,68.1,68.04,68.07,12000.0,61.3729,61.4271,61.3729,61.4,12000.0
2014-06-06 15:00:00,68.08,68.1,68.08,68.08,14400.0,61.409,61.4271,61.409,61.409,14400.0
2014-06-06 15:10:00,68.08,68.09,68.06,68.08,32400.0,61.409,61.418,61.391,61.409,32400.0
2014-06-06 15:20:00,68.07,68.16,68.07,68.1,27600.0,61.4,61.4812,61.4,61.4271,27600.0
2014-06-06 15:30:00,68.1,68.1,68.06,68.08,17100.0,61.4271,61.4271,61.391,61.409,17100.0
2014-06-06 15:40:00,68.07,68.11,68.05,68.1,29400.0,61.4,61.4361,61.382,61.4271,29400.0
2014-06-06 15:50:00,68.1,68.12,68.05,68.12,99300.0,61.4271,61.4451,61.382,61.4451,99300.0
2014-06-09 09:30:00,67.99,68.33,67.99,68.07,39000.0,61.3278,61.6345,61.3278,61.4,39000.0
2014-06-09 09:40:00,68.1,68.31,68.05,68.31,26100.0,61.4271,61.6165,61.382,61.6165,26100.0
2014-06-09 09:50:00,68.32,68.42,68.25,68.26,29700.0,61.6255,61.7157,61.5624,61.5714,29700.0
2014-06-09 10:00:00,68.3,68.32,68.22,68.23,25200.0,61.6075,61.6255,61.5353,61.5443,25200.0
2014-06-09 10:10:00,68.22,68.31,68.17,68.25,18900.0,61.5353,61.6165,61.4902,61.5624,18900.0
2014-06-09 10:20:00,68.29,68.36,68.27,68.32,19200.0,61.5984,61.6616,61.5804,61.6255,19200.0
2014-06-09 10:30:00,68.32,68.38,68.29,68.29,8100.0,61.6255,61.6796,61.5984,61.5984,8100.0
2014-06-09 10:40:00,68.28,68.31,68.26,68.28,12000.0,61.5894,61.6165,61.5714,61.5894,12000.0
2014-06-09 10:50:00,68.3,68.33,68.25,68.25,16500.0,61.6075,61.6345,61.5624,61.5624,16500.0
2014-06-09 11:00:00,68.25,68.27,68.21,68.27,17100.0,61.5624,61.5804,61.5263,61.5804,17100.0
2014-06-09 11:10:00,68.28,68.37,68.27,68.37,8400.0,61.5894,61.6706,61.5804,61.6706,8400.0
2014-06-09 11:20:00,68.39,68.4,68.33,68.38,7200.0,61.6886,61.6977,61.6345,61.6796,7200.0
2014-06-09 11:30:00,68.39,68.4,68.29,68.36,9300.0,61.6886,61.6977,61.5984,61.6616,9300.0
2014-06-09 11:40:00,68.36,68.36,68.28,68.29,13500.0,61.6616,61.6616,61.5894,61.5984,13500.0
2014-06-09 11:50:00,68.28,68.32,68.21,68.24,21600.0,61.5894,61.6255,61.5263,61.5533,21600.0
2014-06-09 12:00:00,68.26,68.35,68.26,68.29,24000.0,61.5714,61.6526,61.5714,61.5984,24000.0
2014-06-09 12:10:00,68.32,68.33,68.29,68.31,10500.0,61.6255,61.6345,61.5984,61.6165,10500.0
2014-06-09 12:20:00,68.29,68.29,68.21,68.22,11100.0,61.5984,61.5984,61.5263,61.5353,11100.0
2014-06-09 12:30:00,68.18,68.23,68.16,68.18,18000.0,61.4992,61.5443,61.4812,61.4992,18000.0
2014-06-09 12:40:00,68.2,68.23,68.15,68.15,7800.0,61.5173,61.5443,61.4722,61.4722,7800.0
2014-06-09 12:50:00,68.13,68.15,68.08,68.11,8400.0,61.4541,61.4722,61.409,61.4361,8400.0
2014-06-09 13:00:00,68.09,68.16,68.09,68.15,3900.0,61.418,61.4812,61.418,61.4722,3900.0
2014-06-09 13:10:00,68.16,68.16,68.03,68.03,11400.0,61.4812,61.4812,61.3639,61.3639,11400.0
2014-06-09 13:20:00,68.05,68.05,67.94,67.94,7800.0,61.382,61.382,61.2827,61.2827,7800.0
2014-06-09 13:30:00,67.95,67.95,67.9,67.93,30000.0,61.2918,61.2918,61.2467,61.2737,30000.0
2014-06-09 13:40:00,67.93,67.94,67.89,67.91,12300.0,61.2737,61.2827,61.2376,61.2557,12300.0
2014-06-09 13:50:00,67.91,68.02,67.87,67.99,30300.0,61.2557,61.3549,61.2196,61.3278,30300.0
2014-06-09 14:00:00,67.99,68.05,67.93,68.0,18000.0,61.3278,61.382,61.2737,61.3369,18000.0
2014-06-09 14:10:00,67.99,68.01,67.88,67.94,12000.0,61.3278,61.3459,61.2286,61.2827,12000.0
2014-06-09 14:20:00,67.94,67.99,67.91,67.97,9600.0,61.2827,61.3278,61.2557,61.3098,9600.0
2014-06-09 14:30:00,67.99,68.06,67.96,68.01,36300.0,61.3278,61.391,61.3008,61.3459,36300.0
2014-06-09 14:40:00,68.06,68.12,68.06,68.12,8100.0,61.391,61.4451,61.391,61.4451,8100.0
2014-06-09 14:50:00,68.12,68.14,68.08,68.14,49800.0,61.4451,61.4631,61.409,61.4631,49800.0
2014-06-09 15:00:00,68.11,68.18,68.11,68.13,18000.0,61.4361,61.4992,61.4361,61.4541,18000.0
2014-06-09 15:10:00,68.14,68.14,68.09,68.12,24900.0,61.4631,61.4631,61.418,61.4451,24900.0
2014-06-09 15:20:00,68.13,68.16,68.11,68.11,26400.0,61.4541,61.4812,61.4361,61.4361,26400.0
2014-06-09 15:30:00,68.11,68.13,68.1,68.11,17400.0,61.4361,61.4541,61.4271,61.4361,17400.0
2014-06-09 15:40:00,68.12,68.15,68.1,68.11,41400.0,61.4451,61.4722,61.4271,61.4361,41400.0
2014-06-09 15:50:00,68.12,68.13,68.07,68.1,136800.0,61.4451,61.4541,61.4,61.4271,136800.0
2014-06-10 09:30:00,68.01,68.16,67.86,67.93,30000.0,61.3459,61.4812,61.2106,61.2737,30000.0
2014-06-10 09:40:00,67.88,68.03,67.88,67.96,27300.0,61.2286,61.3639,61.2286,61.3008,27300.0
2014-06-10 09:50:00,68.0,68.11,67.98,68.01,15600.0,61.3369,61.4361,61.3188,61.3459,15600.0
2014-06-10 10:00:00,67.99,67.99,67.77,67.89,73800.0,61.3278,61.3278,61.1294,61.2376,73800.0
2014-06-10 10:10:00,67.86,67.93,67.86,67.91,10500.0,61.2106,61.2737,61.2106,61.2557,10500.0
2014-06-10 10:20:00,67.93,68.07,67.88,68.04,6000.0,61.2737,61.4,61.2286,61.3729,6000.0
2014-06-10 10:30:00,68.04,68.08,67.91,67.92,10800.0,61.3729,61.409,61.2557,61.2647,10800.0
2014-06-10 10:40:00,67.95,67.99,67.93,67.93,3300.0,61.2918,61.3278,61.2737,61.2737,3300.0
2014-06-10 10:50:00,67.97,68.05,67.97,68.02,10500.0,61.3098,61.382,61.3098,61.3549,10500.0
2014-06-10 11:00:00,68.02,68.03,67.96,68.02,5700.0,61.3549,61.3639,61.3008,61.3549,5700.0
2014-06-10 11:10:00,68.02,68.05,67.97,68.04,13500.0,61.3549,61.382,61.3098,61.3729,13500.0
2014-06-10 11:20:00,68.02,68.11,68.02,68.1,13800.0,61.3549,61.4361,61.3549,61.4271,13800.0
2014-06-10 11:30:00,68.1,68.13,68.08,68.09,7200.0,61.4271,61.4541,61.409,61.418,7200.0
2014-06-10 11:40:00,68.12,68.19,68.11,68.15,23400.0,61.4451,61.5082,61.4361,61.4722,23400.0
2014-06-10 11:50:00,68.14,68.14,68.07,68.08,16500.0,61.4631,61.4631,61.4,61.409,16500.0
2014-06-10 12:00:00,68.09,68.09,68.02,68.03,5100.0,61.418,61.418,61.3549,61.3639,5100.0
2014-06-10 12:10:00,68.03,68.12,68.03,68.09,6000.0,61.3639,61.4451,61.3639,61.418,6000.0
2014-06-10 12:20:00,68.1,68.11,68.09,68.09,4200.0,61.4271,61.4361,61.418,61.418,4200.0
2014-06-10 12:30:00,68.09,68.17,68.09,68.16,13800.0,61.418,61.4902,61.418,61.4812,13800.0
2014-06-10 12:40:00,68.17,68.17,68.11,68.13,13500.0,61.4902,61.4902,61.4361,61.4541,13500.0
2014-06-10 12:50:00,68.11,68.15,68.11,68.15,5400.0,61.4361,61.4722,61.4361,61.4722,5400.0
2014-06-10 13:00:00,68.16,68.16,68.09,68.15,6300.0,61.4812,61.4812,61.418,61.4722,6300.0
2014-06-10 13:10:00,68.15,68.18,68.1,68.16,31200.0,61.4722,61.4992,61.4271,61.4812,31200.0
2014-06-10 13:20:00,68.17,68.19,68.15,68.19,8400.0,61.4902,61.5082,61.4722,61.5082,8400.0
2014-06-10 13:30:00,68.19,68.2,68.15,68.15,7200.0,61.5082,61.5173,61.4722,61.4722,7200.0
2014-06-10 13:40:00,68.18,68.27,68.18,68.27,7800.0,61.4992,61.5804,61.4992,61.5804,7800.0
2014-06-10 13:50:00,68.28,68.28,68.2,68.25,27900.0,61.5894,61.5894,61.5173,61.5624,27900.0
2014-06-10 14:00:00,68.25,68.26,68.2,68.2,6000.0,61.5624,61.5714,61.5173,61.5173,6000.0
2014-06-10 14:10:00,68.2,68.23,68.19,68.23,11100.0,61.5173,61.5443,61.5082,61.5443,11100.0
2014-06-10 14:20:00,68.23,68.27,68.23,68.25,21900.0,61.5443,61.5804,61.5443,61.5624,21900.0
2014-06-10 14:30:00,68.24,68.25,68.22,68.22,7200.0,61.5533,61.5624,61.5353,61.5353,7200.0
2014-06-10 14:40:00,68.23,68.24,68.16,68.16,14700.0,61.5443,61.5533,61.4812,61.4812,14700.0
2014-06-10 14:50:00,68.16,68.17,68.1,68.16,14100.0,61.4812,61.4902,61.4271,61.4812,14100.0
2014-06-10 15:00:00,68.16,68.19,68.15,68.18,18300.0,61.4812,61.5082,61.4722,61.4992,18300.0
2014-06-10 15:10:00,68.19,68.19,68.11,68.17,16500.0,61.5082,61.5082,61.4361,61.4902,16500.0
2014-06-10 15:20:00,68.16,68.19,68.14,68.16,24300.0,61.4812,61.5082,61.4631,61.4812,24300.0
2014-06-10 15:30:00,68.15,68.18,68.14,68.15,22800.0,61.4722,61.4992,61.4631,61.4722,22800.0
2014-06-10 15:40:00,68.15,68.18,68.11,68.15,32100.0,61.4722,61.4992,61.4361,61.4722,32100.0
2014-06-10 15:50:00,68.15,68.18,68.1,68.14,123000.0,61.4722,61.4992,61.4271,61.4631,123000.0
2014-06-11 09:30:00,68.02,68.04,67.81,67.96,15000.0,61.3549,61.3729,61.1655,61.3008,15000.0
2014-06-11 09:40:00,68.04,68.12,67.93,68.01,11100.0,61.3729,61.4451,61.2737,61.3459,11100.0
2014-06-11 09:50:00,68.01,68.03,67.97,68.01,8400.0,61.3459,61.3639,61.3098,61.3459,8400.0
2014-06-11 10:00:00,68.01,68.08,67.96,68.03,7200.0,61.3459,61.409,61.3008,61.3639,7200.0
2014-06-11 10:10:00,68.03,68.04,67.99,68.01,8100.0,61.3639,61.3729,61.3278,61.3459,8100.0
2014-06-11 10:20:00,68.04,68.04,67.94,67.95,8700.0,61.3729,61.3729,61.2827,61.2918,8700.0
2014-06-11 10:30:00,67.95,67.95,67.84,67.84,8700.0,61.2918,61.2918,61.1925,61.1925,8700.0
2014-06-11 10:40:00,67.88,67.99,67.88,67.99,3900.0,61.2286,61.3278,61.2286,61.3278,3900.0
2014-06-11 10:50:00,67.95,67.96,67.89,67.92,8700.0,61.2918,61.3008,61.2376,61.2647,8700.0
2014-06-11 11:00:00,67.93,67.99,67.93,67.97,14400.0,61.2737,61.3278,61.2737,61.3098,14400.0
2014-06-11 11:10:00,67.97,68.02,67.97,67.99,11100.0,61.3098,61.3549,61.3098,61.3278,11100.0
2014-06-11 11:20:00,67.99,68.05,67.97,68.02,9900.0,61.3278,61.382,61.3098,61.3549,9900.0
2014-06-11 11:30:00,68.06,68.1,68.06,68.09,9900.0,61.391,61.4271,61.391,61.418,9900.0
2014-06-11 11:40:00,68.09,68.13,68.08,68.08,10200.0,61.418,61.4541,61.409,61.409,10200.0
2014-06-11 11:50:00,68.08,68.17,68.03,68.15,18300.0,61.409,61.4902,61.3639,61.4722,18300.0
2014-06-11 12:00:00,68.15,68.17,68.11,68.14,9000.0,61.4722,61.4902,61.4361,61.4631,9000.0
2014-06-11 12:10:00,68.16,68.16,68.08,68.1,7800.0,61.4812,61.4812,61.409,61.4271,7800.0
2014-06-11 12:20:00,68.1,68.1,68.06,68.06,4500.0,61.4271,61.4271,61.391,61.391,4500.0
2014-06-11 12:30:00,68.06,68.07,68.04,68.07,4800.0,61.391,61.4,61.3729,61.4,4800.0
2014-06-11 12:40:00,68.06,68.07,68.04,68.05,4200.0,61.391,61.4,61.3729,61.382,4200.0
2014-06-11 12:50:00,68.05,68.07,68.03,68.03,3600.0,61.382,61.4,61.3639,61.3639,3600.0
2014-06-11 13:00:00,68.04,68.05,67.96,68.03,10500.0,61.3729,61.382,61.3008,61.3639,10500.0
2014-06-11 13:10:00,68.04,68.05,68.0,68.0,6900.0,61.3729,61.382,61.3369,61.3369,6900.0
2014-06-11 13:20:00,68.0,68.01,67.93,67.96,9900.0,61.3369,61.3459,61.2737,61.3008,9900.0
2014-06-11 13:30:00,67.96,67.97,67.91,67.92,15000.0,61.3008,61.3098,61.2557,61.2647,15000.0
2014-06-11 13:40:00,67.92,67.93,67.79,67.79,18000.0,61.2647,61.2737,61.1474,61.1474,18000.0
2014-06-11 13:50:00,67.78,67.82,67.75,67.76,27000.0,61.1384,61.1745,61.1114,61.1204,27000.0
2014-06-11 14:00:00,67.76,67.76,67.7,67.72,39300.0,61.1204,61.1204,61.0663,61.0843,39300.0
2014-06-11 14:10:00,67.7,67.73,67.68,67.68,20700.0,61.0663,61.0933,61.0482,61.0482,20700.0
2014-06-11 14:20:00,67.69,67.78,67.65,67.75,22500.0,61.0572,61.1384,61.0212,61.1114,22500.0
2014-06-11 14:30:00,67.75,67.77,67.69,67.69,11400.0,61.1114,61.1294,61.0572,61.0572,11400.0
2014-06-11 14:40:00,67.72,67.85,67.71,67.83,22200.0,61.0843,61.2016,61.0753,61.1835,22200.0
2014-06-11 14:50:00,67.81,67.82,67.74,67.79,20100.0,61.1655,61.1745,61.1023,61.1474,20100.0
2014-06-11 15:00:00,67.79,67.79,67.73,67.73,11700.0,61.1474,61.1474,61.0933,61.0933,11700.0
2014-06-11 15:10:00,67.72,67.79,67.72,67.72,17100.0,61.0843,61.1474,61.0843,61.0843,17100.0
2014-06-11 15:20:00,67.74,67.79,67.7,67.78,24900.0,61.1023,61.1474,61.0663,61.1384,24900.0
2014-06-11 15:30:00,67.79,67.81,67.78,67.81,21300.0,61.1474,61.1655,61.1384,61.1655,21300.0
2014-06-11 15:40:00,67.82,67.83,67.8,67.81,35700.0,61.1745,61.1835,61.1565,61.1655,35700.0
2014-06-11 15:50:00,67.8,67.81,67.72,67.75,60300.0,61.1565,61.1655,61.0843,61.1114,60300.0
2014-06-12 09:30:00,67.7,67.86,67.67,67.71,34500.0,61.0663,61.2106,61.0392,61.0753,34500.0
2014-06-12 09:40:00,67.72,67.92,67.7,67.85,17400.0,61.0843,61.2647,61.0663,61.2016,17400.0
2014-06-12 09:50:00,67.87,67.98,67.87,67.96,12000.0,61.2196,61.3188,61.2196,61.3008,12000.0
2014-06-12 10:00:00,67.95,68.14,67.9,68.03,15000.0,61.2918,61.4631,61.2467,61.3639,15000.0
2014-06-12 10:10:00,68.06,68.13,67.93,67.99,13500.0,61.391,61.4541,61.2737,61.3278,13500.0
2014-06-12 10:20:00,68.01,68.07,67.83,67.84,12900.0,61.3459,61.4,61.1835,61.1925,12900.0
2014-06-12 10:30:00,67.81,67.85,67.71,67.74,18300.0,61.1655,61.2016,61.0753,61.1023,18300.0
2014-06-12 10:40:00,67.77,67.77,67.57,67.57,15000.0,61.1294,61.1294,60.949,60.949,15000.0
2014-06-12 10:50:00,67.58,67.67,67.55,67.61,19200.0,60.958,61.0392,60.931,60.9851,19200.0
2014-06-12 11:00:00,67.58,67.76,67.58,67.76,9000.0,60.958,61.1204,60.958,61.1204,9000.0
2014-06-12 11:10:00,67.74,67.8,67.69,67.77,10200.0,61.1023,61.1565,61.0572,61.1294,10200.0
2014-06-12 11:20:00,67.76,67.81,67.68,67.78,17100.0,61.1204,61.1655,61.0482,61.1384,17100.0
2014-06-12 11:30:00,67.77,67.78,67.68,67.71,42300.0,61.1294,61.1384,61.0482,61.0753,42300.0
2014-06-12 11:40:00,67.72,67.72,67.65,67.72,18600.0,61.0843,61.0843,61.0212,61.0843,18600.0
2014-06-12 11:50:00,67.72,67.73,67.63,67.66,18000.0,61.0843,61.0933,61.0031,61.0302,18000.0
2014-06-12 12:00:00,67.63,67.75,67.63,67.74,24000.0,61.0031,61.1114,61.0031,61.1023,24000.0
2014-06-12 12:10:00,67.75,67.75,67.7,67.71,18000.0,61.1114,61.1114,61.0663,61.0753,18000.0
2014-06-12 12:20:00,67.73,67.75,67.71,67.71,13800.0,61.0933,61.1114,61.0753,61.0753,13800.0
2014-06-12 12:30:00,67.73,67.74,67.7,67.74,8100.0,61.0933,61.1023,61.0663,61.1023,8100.0
2014-06-12 12:40:00,67.71,67.71,67.65,67.71,6000.0,61.0753,61.0753,61.0212,61.0753,6000.0
2014-06-12 12:50:00,67.72,67.72,67.64,67.68,40500.0,61.0843,61.0843,61.0121,61.0482,40500.0
2014-06-12 13:00:00,67.68,67.68,67.58,67.59,58500.0,61.0482,61.0482,60.958,60.967,58500.0
2014-06-12 13:10:00,67.59,67.63,67.51,67.54,10800.0,60.967,61.0031,60.8949,60.9219,10800.0
2014-06-12 13:20:00,67.51,67.56,67.49,67.49,7200.0,60.8949,60.94,60.8768,60.8768,7200.0
2014-06-12 13:30:00,67.48,67.5,67.41,67.45,13200.0,60.8678,60.8859,60.8047,60.8408,13200.0
2014-06-12 13:40:00,67.45,67.5,67.39,67.42,51300.0,60.8408,60.8859,60.7866,60.8137,51300.0
2014-06-12 13:50:00,67.43,67.43,67.34,67.34,21300.0,60.8227,60.8227,60.7415,60.7415,21300.0
2014-06-12 14:00:00,67.37,67.42,67.35,67.41,9900.0,60.7686,60.8137,60.7505,60.8047,9900.0
2014-06-12 14:10:00,67.4,67.41,67.37,67.4,14100.0,60.7956,60.8047,60.7686,60.7956,14100.0
2014-06-12 14:20:00,67.4,67.41,67.34,67.36,33000.0,60.7956,60.8047,60.7415,60.7596,33000.0
2014-06-12 14:30:00,67.36,67.37,67.29,67.32,18300.0,60.7596,60.7686,60.6964,60.7235,18300.0
2014-06-12 14:40:00,67.34,67.4,67.32,67.4,12300.0,60.7415,60.7956,60.7235,60.7956,12300.0
2014-06-12 14:50:00,67.4,67.4,67.35,67.37,18000.0,60.7956,60.7956,60.7505,60.7686,18000.0
2014-06-12 15:00:00,67.35,67.38,67.28,67.29,29400.0,60.7505,60.7776,60.6874,60.6964,29400.0
2014-06-12 15:10:00,67.29,67.35,67.22,67.35,19200.0,60.6964,60.7505,60.6333,60.7505,19200.0
2014-06-12 15:20:00,67.35,67.39,67.28,67.31,25200.0,60.7505,60.7866,60.6874,60.7145,25200.0
2014-06-12 15:30:00,67.3,67.33,67.29,67.3,42900.0,60.7054,60.7325,60.6964,60.7054,42900.0
2014-06-12 15:40:00,67.3,67.41,67.28,67.39,45300.0,60.7054,60.8047,60.6874,60.7866,45300.0
2014-06-12 15:50:00,67.39,67.44,67.38,67.4,63300.0,60.7866,60.8317,60.7776,60.7956,63300.0
2014-06-13 09:30:00,67.61,67.76,67.26,67.26,9300.0,60.9851,61.1204,60.6694,60.6694,9300.0
2014-06-13 09:40:00,67.3,67.5,67.22,67.42,11700.0,60.7054,60.8859,60.6333,60.8137,11700.0
2014-06-13 09:50:00,67.42,67.49,67.27,67.44,7800.0,60.8137,60.8768,60.6784,60.8317,7800.0
2014-06-13 10:00:00,67.4,67.4,67.23,67.28,9600.0,60.7956,60.7956,60.6423,60.6874,9600.0
2014-06-13 10:10:00,67.31,67.45,67.24,67.45,11100.0,60.7145,60.8408,60.6513,60.8408,11100.0
2014-06-13 10:20:00,67.5,67.67,67.46,67.56,32400.0,60.8859,61.0392,60.8498,60.94,32400.0
2014-06-13 10:30:00,67.53,67.69,67.53,67.62,9300.0,60.9129,61.0572,60.9129,60.9941,9300.0
2014-06-13 10:40:00,67.66,67.67,67.54,67.55,12300.0,61.0302,61.0392,60.9219,60.931,12300.0
2014-06-13 10:50:00,67.59,67.65,67.59,67.64,8400.0,60.967,61.0212,60.967,61.0121,8400.0
2014-06-13 11:00:00,67.65,67.72,67.65,67.69,5700.0,61.0212,61.0843,61.0212,61.0572,5700.0
2014-06-13 11:10:00,67.68,67.69,67.63,67.65,4800.0,61.0482,61.0572,61.0031,61.0212,4800.0
2014-06-13 11:20:00,67.66,67.69,67.58,67.66,10200.0,61.0302,61.0572,60.958,61.0302,10200.0
2014-06-13 11:30:00,67.64,67.64,67.56,67.62,23100.0,61.0121,61.0121,60.94,60.9941,23100.0
2014-06-13 11:40:00,67.62,67.67,67.62,67.64,17100.0,60.9941,61.0392,60.9941,61.0121,17100.0
2014-06-13 11:50:00,67.64,67.67,67.61,67.62,8400.0,61.0121,61.0392,60.9851,60.9941,8400.0
2014-06-13 12:00:00,67.61,67.65,67.61,67.65,5700.0,60.9851,61.0212,60.9851,61.0212,5700.0
2014-06-13 12:10:00,67.66,67.72,67.65,67.71,10500.0,61.0302,61.0843,61.0212,61.0753,10500.0
2014-06-13 12:20:00,67.68,67.73,67.67,67.67,2700.0,61.0482,61.0933,61.0392,61.0392,2700.0
2014-06-13 12:30:00,67.65,67.65,67.59,67.63,6600.0,61.0212,61.0212,60.967,61.0031,6600.0
2014-06-13 12:40:00,67.59,67.67,67.57,67.64,30900.0,60.967,61.0392,60.949,61.0121,30900.0
2014-06-13 12:50:00,67.62,67.64,67.62,67.63,2100.0,60.9941,61.0121,60.9941,61.0031,2100.0
2014-06-13 13:00:00,67.63,67.72,67.63,67.64,20400.0,61.0031,61.0843,61.0031,61.0121,20400.0
2014-06-13 13:10:00,67.66,67.69,67.6,67.64,7200.0,61.0302,61.0572,60.9761,61.0121,7200.0
2014-06-13 13:20:00,67.65,67.65,67.56,67.63,6000.0,61.0212,61.0212,60.94,61.0031,6000.0
2014-06-13 13:30:00,67.63,67.67,67.56,67.61,39000.0,61.0031,61.0392,60.94,60.9851,39000.0
2014-06-13 13:40:00,67.63,67.69,67.6,67.69,11400.0,61.0031,61.0572,60.9761,61.0572,11400.0
2014-06-13 13:50:00,67.7,67.73,67.68,67.71,9600.0,61.0663,61.0933,61.0482,61.0753,9600.0
2014-06-13 14:00:00,67.69,67.69,67.63,67.63,3600.0,61.0572,61.0572,61.0031,61.0031,3600.0
2014-06-13 14:10:00,67.64,67.68,67.61,67.68,6000.0,61.0121,61.0482,60.9851,61.0482,6000.0
2014-06-13 14:20:00,67.67,67.67,67.63,67.63,6300.0,61.0392,61.0392,61.0031,61.0031,6300.0
2014-06-13 14:30:00,67.6,67.63,67.58,67.58,5700.0,60.9761,61.0031,60.958,60.958,5700.0
2014-06-13 14:40:00,67.58,67.58,67.58,67.58,3300.0,60.958,60.958,60.958,60.958,3300.0
2014-06-13 14:50:00,67.57,67.57,67.5,67.54,7800.0,60.949,60.949,60.8859,60.9219,7800.0
2014-06-13 15:00:00,67.54,67.56,67.51,67.56,11400.0,60.9219,60.94,60.8949,60.94,11400.0
2014-06-13 15:10:00,67.57,67.58,67.5,67.53,10800.0,60.949,60.958,60.8859,60.9129,10800.0
2014-06-13 15:20:00,67.5,67.5,67.44,67.45,11700.0,60.8859,60.8859,60.8317,60.8408,11700.0
2014-06-13 15:30:00,67.43,67.5,67.37,67.49,12900.0,60.8227,60.8859,60.7686,60.8768,12900.0
2014-06-13 15:40:00,67.49,67.49,67.4,67.47,15300.0,60.8768,60.8768,60.7956,60.8588,15300.0
2014-06-13 15:50:00,67.47,67.55,67.47,67.55,62100.0,60.8588,60.931,60.8588,60.931,62100.0
2014-06-16 09:30:00,67.55,67.85,67.54,67.85,23100.0,60.931,61.2016,60.9219,61.2016,23100.0
2014-06-16 09:40:00,67.91,68.01,67.85,67.85,13200.0,61.2557,61.3459,61.2016,61.2016,13200.0
2014-06-16 09:50:00,67.8,67.8,67.53,67.53,10200.0,61.1565,61.1565,60.9129,60.9129,10200.0
2014-06-16 10:00:00,67.52,67.74,67.52,67.67,12600.0,60.9039,61.1023,60.9039,61.0392,12600.0
2014-06-16 10:10:00,67.76,67.77,67.68,67.68,9300.0,61.1204,61.1294,61.0482,61.0482,9300.0
2014-06-16 10:20:00,67.65,67.71,67.65,67.65,7200.0,61.0212,61.0753,61.0212,61.0212,7200.0
2014-06-16 10:30:00,67.69,67.73,67.64,67.66,7200.0,61.0572,61.0933,61.0121,61.0302,7200.0
2014-06-16 10:40:00,67.64,67.67,67.6,67.64,8100.0,61.0121,61.0392,60.9761,61.0121,8100.0
2014-06-16 10:50:00,67.64,67.69,67.61,67.63,11400.0,61.0121,61.0572,60.9851,61.0031,11400.0
2014-06-16 11:00:00,67.62,67.62,67.44,67.47,8700.0,60.9941,60.9941,60.8317,60.8588,8700.0
2014-06-16 11:10:00,67.45,67.45,67.37,67.37,7200.0,60.8408,60.8408,60.7686,60.7686,7200.0
2014-06-16 11:20:00,67.39,67.42,67.33,67.36,10800.0,60.7866,60.8137,60.7325,60.7596,10800.0
2014-06-16 11:30:00,67.34,67.35,67.19,67.19,15000.0,60.7415,60.7505,60.6062,60.6062,15000.0
2014-06-16 11:40:00,67.26,67.29,67.25,67.25,8100.0,60.6694,60.6964,60.6603,60.6603,8100.0
2014-06-16 11:50:00,67.23,67.26,67.17,67.21,25200.0,60.6423,60.6694,60.5882,60.6243,25200.0
2014-06-16 12:00:00,67.21,67.22,67.18,67.22,21600.0,60.6243,60.6333,60.5972,60.6333,21600.0
2014-06-16 12:10:00,67.22,67.22,67.19,67.21,32100.0,60.6333,60.6333,60.6062,60.6243,32100.0
2014-06-16 12:20:00,67.21,67.22,67.2,67.2,28200.0,60.6243,60.6333,60.6152,60.6152,28200.0
2014-06-16 12:30:00,67.21,67.24,67.19,67.23,44700.0,60.6243,60.6513,60.6062,60.6423,44700.0
2014-06-16 12:40:00,67.25,67.34,67.25,67.34,11100.0,60.6603,60.7415,60.6603,60.7415,11100.0
2014-06-16 12:50:00,67.36,67.45,67.35,67.45,11100.0,60.7596,60.8408,60.7505,60.8408,11100.0
2014-06-16 13:00:00,67.45,67.6,67.42,67.57,19200.0,60.8408,60.9761,60.8137,60.949,19200.0
2014-06-16 13:10:00,67.59,67.6,67.56,67.59,12600.0,60.967,60.9761,60.94,60.967,12600.0
2014-06-16 13:20:00,67.56,67.57,67.51,67.54,12000.0,60.94,60.949,60.8949,60.9219,12000.0
2014-06-16 13:30:00,67.51,67.58,67.51,67.51,13200.0,60.8949,60.958,60.8949,60.8949,13200.0
2014-06-16 13:40:00,67.5,67.51,67.45,67.47,39600.0,60.8859,60.8949,60.8408,60.8588,39600.0
2014-06-16 13:50:00,67.47,67.47,67.35,67.38,12600.0,60.8588,60.8588,60.7505,60.7776,12600.0
2014-06-16 14:00:00,67.38,67.4,67.35,67.37,6900.0,60.7776,60.7956,60.7505,60.7686,6900.0
2014-06-16 14:10:00,67.37,67.37,67.29,67.29,7500.0,60.7686,60.7686,60.6964,60.6964,7500.0
2014-06-16 14:20:00,67.29,67.38,67.29,67.33,12600.0,60.6964,60.7776,60.6964,60.7325,12600.0
2014-06-16 14:30:00,67.31,67.36,67.3,67.35,11100.0,60.7145,60.7596,60.7054,60.7505,11100.0
2014-06-16 14:40:00,67.33,67.39,67.33,67.34,4800.0,60.7325,60.7866,60.7325,60.7415,4800.0
2014-06-16 14:50:00,67.37,67.38,67.3,67.34,45300.0,60.7686,60.7776,60.7054,60.7415,45300.0
2014-06-16 15:00:00,67.32,67.39,67.27,67.36,28200.0,60.7235,60.7866,60.6784,60.7596,28200.0
2014-06-16 15:10:00,67.37,67.4,67.31,67.37,10800.0,60.7686,60.7956,60.7145,60.7686,10800.0
2014-06-16 15:20:00,67.39,67.42,67.36,67.4,9600.0,60.7866,60.8137,60.7596,60.7956,9600.0
2014-06-16 15:30:00,67.39,67.42,67.37,67.41,22200.0,60.7866,60.8137,60.7686,60.8047,22200.0
2014-06-16 15:40:00,67.41,67.42,67.38,67.39,40200.0,60.8047,60.8137,60.7776,60.7866,40200.0
2014-06-16 15:50:00,67.39,67.47,67.39,67.44,63600.0,60.7866,60.8588,60.7866,60.8317,63600.0
2014-06-17 09:30:00,67.24,67.26,67.17,67.2,15600.0,60.6513,60.6694,60.5882,60.6152,15600.0
2014-06-17 09:40:00,67.3,67.53,67.24,67.46,49500.0,60.7054,60.9129,60.6513,60.8498,49500.0
2014-06-17 09:50:00,67.57,67.67,67.57,67.64,5400.0,60.949,61.0392,60.949,61.0121,5400.0
2014-06-17 10:00:00,67.68,67.79,67.66,67.77,3600.0,61.0482,61.1474,61.0302,61.1294,3600.0
2014-06-17 10:10:00,67.84,67.84,67.66,67.66,7800.0,61.1925,61.1925,61.0302,61.0302,7800.0
2014-06-17 10:20:00,67.66,67.69,67.6,67.61,29700.0,61.0302,61.0572,60.9761,60.9851,29700.0
2014-06-17 10:30:00,67.58,67.58,67.49,67.57,9300.0,60.958,60.958,60.8768,60.949,9300.0
2014-06-17 10:40:00,67.56,67.56,67.44,67.45,24600.0,60.94,60.94,60.8317,60.8408,24600.0
2014-06-17 10:50:00,67.42,67.5,67.38,67.49,23700.0,60.8137,60.8859,60.7776,60.8768,23700.0
2014-06-17 11:00:00,67.56,67.57,67.44,67.44,11400.0,60.94,60.949,60.8317,60.8317,11400.0
2014-06-17 11:10:00,67.4,67.56,67.4,67.56,9000.0,60.7956,60.94,60.7956,60.94,9000.0
2014-06-17 11:20:00,67.54,67.58,67.53,67.55,12300.0,60.9219,60.958,60.9129,60.931,12300.0
2014-06-17 11:30:00,67.57,67.66,67.57,67.63,3600.0,60.949,61.0302,60.949,61.0031,3600.0
2014-06-17 11:40:00,67.68,67.71,67.64,67.71,7200.0,61.0482,61.0753,61.0121,61.0753,7200.0
2014-06-17 11:50:00,67.71,67.75,67.69,67.71,18000.0,61.0753,61.1114,61.0572,61.0753,18000.0
2014-06-17 12:00:00,67.71,67.74,67.7,67.74,6000.0,61.0753,61.1023,61.0663,61.1023,6000.0
2014-06-17 12:10:00,67.74,67.75,67.73,67.73,6300.0,61.1023,61.1114,61.0933,61.0933,6300.0
2014-06-17 12:20:00,67.7,67.73,67.65,67.65,9900.0,61.0663,61.0933,61.0212,61.0212,9900.0
2014-06-17 12:30:00,67.65,67.69,67.65,67.69,5400.0,61.0212,61.0572,61.0212,61.0572,5400.0
2014-06-17 12:40:00,67.7,67.76,67.7,67.76,18900.0,61.0663,61.1204,61.0663,61.1204,18900.0
2014-06-17 12:50:00,67.76,67.87,67.76,67.86,24300.0,61.1204,61.2196,61.1204,61.2106,24300.0
2014-06-17 13:00:00,67.88,67.9,67.79,67.88,20100.0,61.2286,61.2467,61.1474,61.2286,20100.0
2014-06-17 13:10:00,67.86,67.93,67.86,67.91,12900.0,61.2106,61.2737,61.2106,61.2557,12900.0
2014-06-17 13:20:00,67.9,67.9,67.82,67.82,7500.0,61.2467,61.2467,61.1745,61.1745,7500.0
2014-06-17 13:30:00,67.81,67.88,67.81,67.84,7500.0,61.1655,61.2286,61.1655,61.1925,7500.0
2014-06-17 13:40:00,67.87,67.89,67.79,67.8,15900.0,61.2196,61.2376,61.1474,61.1565,15900.0
2014-06-17 13:50:00,67.8,67.83,67.79,67.83,10800.0,61.1565,61.1835,61.1474,61.1835,10800.0
2014-06-17 14:00:00,67.83,67.83,67.73,67.74,12000.0,61.1835,61.1835,61.0933,61.1023,12000.0
2014-06-17 14:10:00,67.74,67.8,67.74,67.78,6900.0,61.1023,61.1565,61.1023,61.1384,6900.0
2014-06-17 14:20:00,67.8,67.86,67.8,67.86,13800.0,61.1565,61.2106,61.1565,61.2106,13800.0
2014-06-17 14:30:00,67.81,67.83,67.71,67.76,9600.0,61.1655,61.1835,61.0753,61.1204,9600.0
2014-06-17 14:40:00,67.73,67.77,67.67,67.72,17700.0,61.0933,61.1294,61.0392,61.0843,17700.0
2014-06-17 14:50:00,67.73,67.79,67.73,67.79,4500.0,61.0933,61.1474,61.0933,61.1474,4500.0
2014-06-17 15:00:00,67.8,67.8,67.63,67.66,13200.0,61.1565,61.1565,61.0031,61.0302,13200.0
2014-06-17 15:10:00,67.65,67.65,67.63,67.64,10200.0,61.0212,61.0212,61.0031,61.0121,10200.0
2014-06-17 15:20:00,67.62,67.63,67.6,67.61,6900.0,60.9941,61.0031,60.9761,60.9851,6900.0
2014-06-17 15:30:00,67.63,67.63,67.56,67.58,27900.0,61.0031,61.0031,60.94,60.958,27900.0
2014-06-17 15:40:00,67.59,67.66,67.59,67.63,16800.0,60.967,61.0302,60.967,61.0031,16800.0
2014-06-17 15:50:00,67.62,67.62,67.53,67.59,31500.0,60.9941,60.9941,60.9129,60.967,31500.0
2014-06-18 09:30:00,67.61,67.83,67.43,67.5,17100.0,60.9851,61.1835,60.8227,60.8859,17100.0
2014-06-18 09:40:00,67.47,67.76,67.47,67.59,48900.0,60.8588,61.1204,60.8588,60.967,48900.0
2014-06-18 09:50:00,67.63,67.85,67.6,67.6,55200.0,61.0031,61.2016,60.9761,60.9761,55200.0
2014-06-18 10:00:00,67.66,67.79,67.64,67.64,24900.0,61.0302,61.1474,61.0121,61.0121,24900.0
2014-06-18 10:10:00,67.63,67.74,67.63,67.67,15600.0,61.0031,61.1023,61.0031,61.0392,15600.0
2014-06-18 10:20:00,67.67,67.68,67.6,67.63,22200.0,61.0392,61.0482,60.9761,61.0031,22200.0
2014-06-18 10:30:00,67.63,67.67,67.54,67.61,42600.0,61.0031,61.0392,60.9219,60.9851,42600.0
2014-06-18 10:40:00,67.61,67.62,67.53,67.53,20100.0,60.9851,60.9941,60.9129,60.9129,20100.0
2014-06-18 10:50:00,67.55,67.56,67.35,67.35,34200.0,60.931,60.94,60.7505,60.7505,34200.0
2014-06-18 11:00:00,67.31,67.45,67.27,67.43,13800.0,60.7145,60.8408,60.6784,60.8227,13800.0
2014-06-18 11:10:00,67.41,67.44,67.37,67.43,26100.0,60.8047,60.8317,60.7686,60.8227,26100.0
2014-06-18 11:20:00,67.39,67.48,67.37,67.48,10200.0,60.7866,60.8678,60.7686,60.8678,10200.0
2014-06-18 11:30:00,67.51,67.51,67.44,67.47,9600.0,60.8949,60.8949,60.8317,60.8588,9600.0
2014-06-18 11:40:00,67.5,67.5,67.4,67.48,35700.0,60.8859,60.8859,60.7956,60.8678,35700.0
2014-06-18 11:50:00,67.46,67.46,67.35,67.36,11700.0,60.8498,60.8498,60.7505,60.7596,11700.0
2014-06-18 12:00:00,67.36,67.39,67.36,67.39,6900.0,60.7596,60.7866,60.7596,60.7866,6900.0
2014-06-18 12:10:00,67.39,67.39,67.33,67.33,8400.0,60.7866,60.7866,60.7325,60.7325,8400.0
2014-06-18 12:20:00,67.33,67.35,67.26,67.26,19800.0,60.7325,60.7505,60.6694,60.6694,19800.0
2014-06-18 12:30:00,67.27,67.36,67.26,67.36,6600.0,60.6784,60.7596,60.6694,60.7596,6600.0
2014-06-18 12:40:00,67.36,67.39,67.32,67.35,23100.0,60.7596,60.7866,60.7235,60.7505,23100.0
2014-06-18 12:50:00,67.36,67.36,67.31,67.35,4200.0,60.7596,60.7596,60.7145,60.7505,4200.0
2014-06-18 13:00:00,67.35,67.4,67.34,67.39,5400.0,60.7505,60.7956,60.7415,60.7866,5400.0
2014-06-18 13:10:00,67.39,67.41,67.37,67.38,7800.0,60.7866,60.8047,60.7686,60.7776,7800.0
2014-06-18 13:20:00,67.41,67.42,67.34,67.34,9900.0,60.8047,60.8137,60.7415,60.7415,9900.0
2014-06-18 13:30:00,67.33,67.33,67.26,67.29,6900.0,60.7325,60.7325,60.6694,60.6964,6900.0
2014-06-18 13:40:00,67.3,67.31,67.29,67.3,6900.0,60.7054,60.7145,60.6964,60.7054,6900.0
2014-06-18 13:50:00,67.33,67.39,67.33,67.34,15600.0,60.7325,60.7866,60.7325,60.7415,15600.0
2014-06-18 14:00:00,67.3,67.41,67.12,67.37,49200.0,60.7054,60.8047,60.5431,60.7686,49200.0
2014-06-18 14:10:00,67.44,67.55,67.42,67.52,11700.0,60.8317,60.931,60.8137,60.9039,11700.0
2014-06-18 14:20:00,67.52,67.61,67.52,67.6,14400.0,60.9039,60.9851,60.9039,60.9761,14400.0
2014-06-18 14:30:00,67.6,67.73,67.6,67.63,15300.0,60.9761,61.0933,60.9761,61.0031,15300.0
2014-06-18 14:40:00,67.67,67.67,67.6,67.63,15300.0,61.0392,61.0392,60.9761,61.0031,15300.0
2014-06-18 14:50:00,67.63,67.8,67.63,67.76,12900.0,61.0031,61.1565,61.0031,61.1204,12900.0
2014-06-18 15:00:00,67.76,67.88,67.76,67.85,14100.0,61.1204,61.2286,61.1204,61.2016,14100.0
2014-06-18 15:10:00,67.86,67.89,67.77,67.85,9600.0,61.2106,61.2376,61.1294,61.2016,9600.0
2014-06-18 15:20:00,67.84,67.84,67.8,67.84,5400.0,61.1925,61.1925,61.1565,61.1925,5400.0
2014-06-18 15:30:00,67.85,67.88,67.81,67.88,18000.0,61.2016,61.2286,61.1655,61.2286,18000.0
2014-06-18 15:40:00,67.9,67.98,67.89,67.92,14700.0,61.2467,61.3188,61.2376,61.2647,14700.0
2014-06-18 15:50:00,67.91,67.92,67.88,67.9,48600.0,61.2557,61.2647,61.2286,61.2467,48600.0
2014-06-19 09:30:00,67.75,67.88,67.71,67.71,22800.0,61.1114,61.2286,61.0753,61.0753,22800.0
2014-06-19 09:40:00,67.74,67.84,67.65,67.65,5700.0,61.1023,61.1925,61.0212,61.0212,5700.0
2014-06-19 09:50:00,67.65,67.71,67.58,67.68,13500.0,61.0212,61.0753,60.958,61.0482,13500.0
2014-06-19 10:00:00,67.6,67.78,67.6,67.77,83400.0,60.9761,61.1384,60.9761,61.1294,83400.0
2014-06-19 10:10:00,67.79,67.8,67.73,67.78,5700.0,61.1474,61.1565,61.0933,61.1384,5700.0
2014-06-19 10:20:00,67.72,67.72,67.65,67.69,8100.0,61.0843,61.0843,61.0212,61.0572,8100.0
2014-06-19 10:30:00,67.68,67.74,67.66,67.67,7200.0,61.0482,61.1023,61.0302,61.0392,7200.0
2014-06-19 10:40:00,67.68,67.78,67.66,67.78,20700.0,61.0482,61.1384,61.0302,61.1384,20700.0
2014-06-19 10:50:00,67.77,67.77,67.61,67.66,11400.0,61.1294,61.1294,60.9851,61.0302,11400.0
2014-06-19 11:00:00,67.65,67.69,67.6,67.62,5700.0,61.0212,61.0572,60.9761,60.9941,5700.0
2014-06-19 11:10:00,67.61,67.64,67.6,67.62,9300.0,60.9851,61.0121,60.9761,60.9941,9300.0
2014-06-19 11:20:00,67.6,67.64,67.57,67.57,15600.0,60.9761,61.0121,60.949,60.949,15600.0
2014-06-19 11:30:00,67.55,67.64,67.55,67.64,11100.0,60.931,61.0121,60.931,61.0121,11100.0
2014-06-19 11:40:00,67.64,67.72,67.64,67.72,5400.0,61.0121,61.0843,61.0121,61.0843,5400.0
2014-06-19 11:50:00,67.7,67.71,67.62,67.65,10500.0,61.0663,61.0753,60.9941,61.0212,10500.0
2014-06-19 12:00:00,67.65,67.65,67.64,67.64,1800.0,61.0212,61.0212,61.0121,61.0121,1800.0
2014-06-19 12:10:00,67.69,67.71,67.69,67.71,3000.0,61.0572,61.0753,61.0572,61.0753,3000.0
2014-06-19 12:20:00,67.76,67.81,67.71,67.76,15000.0,61.1204,61.1655,61.0753,61.1204,15000.0
2014-06-19 12:30:00,67.76,67.83,67.75,67.81,27000.0,61.1204,61.1835,61.1114,61.1655,27000.0
2014-06-19 12:40:00,67.83,67.87,67.76,67.78,9000.0,61.1835,61.2196,61.1204,61.1384,9000.0
2014-06-19 12:50:00,67.78,67.78,67.67,67.68,8700.0,61.1384,61.1384,61.0392,61.0482,8700.0
2014-06-19 13:00:00,67.69,67.73,67.66,67.72,6600.0,61.0572,61.0933,61.0302,61.0843,6600.0
2014-06-19 13:10:00,67.72,67.72,67.58,67.6,11400.0,61.0843,61.0843,60.958,60.9761,11400.0
2014-06-19 13:20:00,67.6,67.63,67.59,67.61,9600.0,60.9761,61.0031,60.967,60.9851,9600.0
2014-06-19 13:30:00,67.62,67.69,67.58,67.59,8100.0,60.9941,61.0572,60.958,60.967,8100.0
2014-06-19 13:40:00,67.59,67.63,67.57,67.63,5400.0,60.967,61.0031,60.949,61.0031,5400.0
2014-06-19 13:50:00,67.63,67.63,67.56,67.62,11100.0,61.0031,61.0031,60.94,60.9941,11100.0
2014-06-19 14:00:00,67.64,67.64,67.6,67.61,6000.0,61.0121,61.0121,60.9761,60.9851,6000.0
2014-06-19 14:10:00,67.62,67.72,67.62,67.69,3600.0,60.9941,61.0843,60.9941,61.0572,3600.0
2014-06-19 14:20:00,67.7,67.76,67.7,67.72,12000.0,61.0663,61.1204,61.0663,61.0843,12000.0
2014-06-19 14:30:00,67.72,67.76,67.67,67.74,59400.0,61.0843,61.1204,61.0392,61.1023,59400.0
2014-06-19 14:40:00,67.74,67.75,67.7,67.75,14400.0,61.1023,61.1114,61.0663,61.1114,14400.0
2014-06-19 14:50:00,67.76,67.8,67.73,67.79,12600.0,61.1204,61.1565,61.0933,61.1474,12600.0
2014-06-19 15:00:00,67.76,67.78,67.74,67.74,6600.0,61.1204,61.1384,61.1023,61.1023,6600.0
2014-06-19 15:10:00,67.72,67.73,67.67,67.68,6900.0,61.0843,61.0933,61.0392,61.0482,6900.0
2014-06-19 15:20:00,67.67,67.73,67.65,67.71,12600.0,61.0392,61.0933,61.0212,61.0753,12600.0
2014-06-19 15:30:00,67.71,67.72,67.69,67.72,22200.0,61.0753,61.0843,61.0572,61.0843,22200.0
2014-06-19 15:40:00,67.72,67.79,67.72,67.76,36000.0,61.0843,61.1474,61.0843,61.1204,36000.0
2014-06-19 15:50:00,67.76,67.78,67.72,67.78,75000.0,61.1204,61.1384,61.0843,61.1384,75000.0
2014-06-20 09:30:00,67.98,67.98,67.78,67.92,258000.0,61.3188,61.3188,61.1384,61.2647,258000.0
2014-06-20 09:40:00,67.86,67.96,67.86,67.96,38400.0,61.2106,61.3008,61.2106,61.3008,38400.0
2014-06-20 09:50:00,67.96,67.96,67.85,67.92,18000.0,61.3008,61.3008,61.2016,61.2647,18000.0
2014-06-20 10:00:00,67.91,67.94,67.86,67.94,41700.0,61.2557,61.2827,61.2106,61.2827,41700.0
2014-06-20 10:10:00,67.94,68.04,67.94,68.0,12900.0,61.2827,61.3729,61.2827,61.3369,12900.0
2014-06-20 10:20:00,67.98,67.99,67.87,67.99,13500.0,61.3188,61.3278,61.2196,61.3278,13500.0
2014-06-20 10:30:00,67.99,67.99,67.85,67.85,9300.0,61.3278,61.3278,61.2016,61.2016,9300.0
2014-06-20 10:40:00,67.88,68.01,67.88,67.98,12600.0,61.2286,61.3459,61.2286,61.3188,12600.0
2014-06-20 10:50:00,67.98,68.16,67.98,68.15,12600.0,61.3188,61.4812,61.3188,61.4722,12600.0
2014-06-20 11:00:00,68.15,68.21,68.11,68.18,8400.0,61.4722,61.5263,61.4361,61.4992,8400.0
2014-06-20 11:10:00,68.21,68.27,68.2,68.2,16800.0,61.5263,61.5804,61.5173,61.5173,16800.0
2014-06-20 11:20:00,68.21,68.32,68.2,68.29,19800.0,61.5263,61.6255,61.5173,61.5984,19800.0
2014-06-20 11:30:00,68.29,68.31,68.24,68.25,9000.0,61.5984,61.6165,61.5533,61.5624,9000.0
2014-06-20 11:40:00,68.27,68.29,68.21,68.24,20700.0,61.5804,61.5984,61.5263,61.5533,20700.0
2014-06-20 11:50:00,68.22,68.24,68.18,68.21,8400.0,61.5353,61.5533,61.4992,61.5263,8400.0
2014-06-20 12:00:00,68.21,68.3,68.18,68.28,84600.0,61.5263,61.6075,61.4992,61.5894,84600.0
2014-06-20 12:10:00,68.26,68.27,68.18,68.18,23400.0,61.5714,61.5804,61.4992,61.4992,23400.0
2014-06-20 12:20:00,68.18,68.22,68.16,68.21,19200.0,61.4992,61.5353,61.4812,61.5263,19200.0
2014-06-20 12:30:00,68.18,68.21,68.17,68.19,7500.0,61.4992,61.5263,61.4902,61.5082,7500.0
2014-06-20 12:40:00,68.16,68.18,68.14,68.18,9300.0,61.4812,61.4992,61.4631,61.4992,9300.0
2014-06-20 12:50:00,68.18,68.22,68.17,68.22,12300.0,61.4992,61.5353,61.4902,61.5353,12300.0
2014-06-20 13:00:00,68.2,68.2,68.14,68.18,9000.0,61.5173,61.5173,61.4631,61.4992,9000.0
2014-06-20 13:10:00,68.19,68.23,68.19,68.2,8100.0,61.5082,61.5443,61.5082,61.5173,8100.0
2014-06-20 13:20:00,68.18,68.2,68.14,68.14,20700.0,61.4992,61.5173,61.4631,61.4631,20700.0
2014-06-20 13:30:00,68.13,68.15,68.11,68.15,7200.0,61.4541,61.4722,61.4361,61.4722,7200.0
2014-06-20 13:40:00,68.16,68.18,68.13,68.13,72900.0,61.4812,61.4992,61.4541,61.4541,72900.0
2014-06-20 13:50:00,68.16,68.17,68.12,68.13,15000.0,61.4812,61.4902,61.4451,61.4541,15000.0
2014-06-20 14:00:00,68.12,68.14,68.09,68.11,15300.0,61.4451,61.4631,61.418,61.4361,15300.0
2014-06-20 14:10:00,68.13,68.18,68.13,68.16,7800.0,61.4541,61.4992,61.4541,61.4812,7800.0
2014-06-20 14:20:00,68.14,68.15,68.1,68.12,15000.0,61.4631,61.4722,61.4271,61.4451,15000.0
2014-06-20 14:30:00,68.12,68.13,68.09,68.1,10500.0,61.4451,61.4541,61.418,61.4271,10500.0
2014-06-20 14:40:00,68.09,68.11,68.07,68.09,27600.0,61.418,61.4361,61.4,61.418,27600.0
2014-06-20 14:50:00,68.08,68.11,68.05,68.11,26700.0,61.409,61.4361,61.382,61.4361,26700.0
2014-06-20 15:00:00,68.09,68.11,68.08,68.09,14700.0,61.418,61.4361,61.409,61.418,14700.0
2014-06-20 15:10:00,68.08,68.08,68.03,68.04,19500.0,61.409,61.409,61.3639,61.3729,19500.0
2014-06-20 15:20:00,68.03,68.05,68.02,68.05,11700.0,61.3639,61.382,61.3549,61.382,11700.0
2014-06-20 15:30:00,68.03,68.08,68.03,68.08,28200.0,61.3639,61.409,61.3639,61.409,28200.0
2014-06-20 15:40:00,68.07,68.1,68.06,68.08,29100.0,61.4,61.4271,61.391,61.409,29100.0
2014-06-20 15:50:00,68.08,68.08,67.98,68.0,113700.0,61.409,61.409,61.3188,61.3369,113700.0
2014-06-23 09:30:00,68.09,68.17,67.9,67.97,33000.0,61.418,61.4902,61.2467,61.3098,33000.0
2014-06-23 09:40:00,68.0,68.11,67.87,68.0,18000.0,61.3369,61.4361,61.2196,61.3369,18000.0
2014-06-23 09:50:00,68.02,68.11,67.96,68.09,19200.0,61.3549,61.4361,61.3008,61.418,19200.0
2014-06-23 10:00:00,68.11,68.27,68.06,68.21,53100.0,61.4361,61.5804,61.391,61.5263,53100.0
2014-06-23 10:10:00,68.2,68.22,68.08,68.19,24600.0,61.5173,61.5353,61.409,61.5082,24600.0
2014-06-23 10:20:00,68.21,68.21,68.08,68.11,48300.0,61.5263,61.5263,61.409,61.4361,48300.0
2014-06-23 10:30:00,68.15,68.22,68.14,68.15,15300.0,61.4722,61.5353,61.4631,61.4722,15300.0
2014-06-23 10:40:00,68.17,68.23,68.13,68.14,17700.0,61.4902,61.5443,61.4541,61.4631,17700.0
2014-06-23 10:50:00,68.14,68.18,68.09,68.16,16200.0,61.4631,61.4992,61.418,61.4812,16200.0
2014-06-23 11:00:00,68.16,68.21,68.09,68.15,17100.0,61.4812,61.5263,61.418,61.4722,17100.0
2014-06-23 11:10:00,68.14,68.17,67.99,68.0,30000.0,61.4631,61.4902,61.3278,61.3369,30000.0
2014-06-23 11:20:00,68.01,68.07,67.96,67.99,20400.0,61.3459,61.4,61.3008,61.3278,20400.0
2014-06-23 11:30:00,67.98,68.08,67.98,68.07,9600.0,61.3188,61.409,61.3188,61.4,9600.0
2014-06-23 11:40:00,68.05,68.14,68.05,68.12,13500.0,61.382,61.4631,61.382,61.4451,13500.0
2014-06-23 11:50:00,68.1,68.15,68.08,68.13,9600.0,61.4271,61.4722,61.409,61.4541,9600.0
2014-06-23 12:00:00,68.13,68.17,68.08,68.17,10800.0,61.4541,61.4902,61.409,61.4902,10800.0
2014-06-23 12:10:00,68.17,68.32,68.15,68.31,18600.0,61.4902,61.6255,61.4722,61.6165,18600.0
2014-06-23 12:20:00,68.29,68.31,68.23,68.31,14700.0,61.5984,61.6165,61.5443,61.6165,14700.0
2014-06-23 12:30:00,68.33,68.37,68.31,68.35,18900.0,61.6345,61.6706,61.6165,61.6526,18900.0
2014-06-23 12:40:00,68.32,68.34,68.27,68.27,7800.0,61.6255,61.6435,61.5804,61.5804,7800.0
2014-06-23 12:50:00,68.28,68.32,68.28,68.32,3900.0,61.5894,61.6255,61.5894,61.6255,3900.0
2014-06-23 13:00:00,68.32,68.34,68.21,68.21,15000.0,61.6255,61.6435,61.5263,61.5263,15000.0
2014-06-23 13:10:00,68.2,68.2,68.07,68.07,11400.0,61.5173,61.5173,61.4,61.4,11400.0
2014-06-23 13:20:00,68.08,68.12,68.07,68.1,16500.0,61.409,61.4451,61.4,61.4271,16500.0
2014-06-23 13:30:00,68.11,68.2,68.11,68.18,34200.0,61.4361,61.5173,61.4361,61.4992,34200.0
2014-06-23 13:40:00,68.2,68.2,68.15,68.17,5700.0,61.5173,61.5173,61.4722,61.4902,5700.0
2014-06-23 13:50:00,68.2,68.23,68.16,68.17,9900.0,61.5173,61.5443,61.4812,61.4902,9900.0
2014-06-23 14:00:00,68.15,68.2,68.15,68.18,12900.0,61.4722,61.5173,61.4722,61.4992,12900.0
2014-06-23 14:10:00,68.17,68.22,68.16,68.19,10500.0,61.4902,61.5353,61.4812,61.5082,10500.0
2014-06-23 14:20:00,68.21,68.23,68.14,68.17,12000.0,61.5263,61.5443,61.4631,61.4902,12000.0
2014-06-23 14:30:00,68.15,68.2,68.15,68.15,9000.0,61.4722,61.5173,61.4722,61.4722,9000.0
2014-06-23 14:40:00,68.15,68.22,68.15,68.22,15000.0,61.4722,61.5353,61.4722,61.5353,15000.0
2014-06-23 14:50:00,68.22,68.22,68.17,68.18,8400.0,61.5353,61.5353,61.4902,61.4992,8400.0
2014-06-23 15:00:00,68.18,68.21,68.14,68.16,16200.0,61.4992,61.5263,61.4631,61.4812,16200.0
2014-06-23 15:10:00,68.16,68.18,68.13,68.15,11700.0,61.4812,61.4992,61.4541,61.4722,11700.0
2014-06-23 15:20:00,68.18,68.18,68.11,68.11,13800.0,61.4992,61.4992,61.4361,61.4361,13800.0
2014-06-23 15:30:00,68.12,68.14,68.07,68.09,18600.0,61.4451,61.4631,61.4,61.418,18600.0
2014-06-23 15:40:00,68.1,68.2,68.1,68.2,29400.0,61.4271,61.5173,61.4271,61.5173,29400.0
2014-06-23 15:50:00,68.2,68.23,68.17,68.19,38400.0,61.5173,61.5443,61.4902,61.5082,38400.0
2014-06-24 09:30:00,68.0,68.29,67.98,67.98,26400.0,61.3369,61.5984,61.3188,61.3188,26400.0
2014-06-24 09:40:00,67.98,68.14,67.96,68.14,12900.0,61.3188,61.4631,61.3008,61.4631,12900.0
2014-06-24 09:50:00,68.14,68.14,67.98,68.0,10500.0,61.4631,61.4631,61.3188,61.3369,10500.0
2014-06-24 10:00:00,68.05,68.26,68.05,68.18,23400.0,61.382,61.5714,61.382,61.4992,23400.0
2014-06-24 10:10:00,68.22,68.28,68.15,68.28,30300.0,61.5353,61.5894,61.4722,61.5894,30300.0
2014-06-24 10:20:00,68.28,68.4,68.25,68.4,14100.0,61.5894,61.6977,61.5624,61.6977,14100.0
2014-06-24 10:30:00,68.42,68.48,68.38,68.48,11400.0,61.7157,61.7698,61.6796,61.7698,11400.0
2014-06-24 10:40:00,68.48,68.5,68.43,68.43,9000.0,61.7698,61.7879,61.7247,61.7247,9000.0
2014-06-24 10:50:00,68.46,68.59,68.46,68.59,9600.0,61.7518,61.869,61.7518,61.869,9600.0
2014-06-24 11:00:00,68.62,68.7,68.57,68.57,27300.0,61.8961,61.9683,61.851,61.851,27300.0
2014-06-24 11:10:00,68.57,68.59,68.54,68.58,22500.0,61.851,61.869,61.8239,61.86,22500.0
2014-06-24 11:20:00,68.58,68.62,68.57,68.62,6000.0,61.86,61.8961,61.851,61.8961,6000.0
2014-06-24 11:30:00,68.6,68.65,68.59,68.61,19200.0,61.8781,61.9232,61.869,61.8871,19200.0
2014-06-24 11:40:00,68.61,68.62,68.54,68.61,7200.0,61.8871,61.8961,61.8239,61.8871,7200.0
2014-06-24 11:50:00,68.6,68.63,68.56,68.6,13800.0,61.8781,61.9051,61.842,61.8781,13800.0
2014-06-24 12:00:00,68.63,68.64,68.59,68.59,11100.0,61.9051,61.9141,61.869,61.869,11100.0
2014-06-24 12:10:00,68.61,68.62,68.55,68.55,11700.0,61.8871,61.8961,61.833,61.833,11700.0
2014-06-24 12:20:00,68.54,68.63,68.54,68.62,42000.0,61.8239,61.9051,61.8239,61.8961,42000.0
2014-06-24 12:30:00,68.62,68.63,68.56,68.58,36300.0,61.8961,61.9051,61.842,61.86,36300.0
2014-06-24 12:40:00,68.56,68.57,68.46,68.49,112500.0,61.842,61.851,61.7518,61.7788,112500.0
2014-06-24 12:50:00,68.5,68.52,68.47,68.5,16200.0,61.7879,61.8059,61.7608,61.7879,16200.0
2014-06-24 13:00:00,68.52,68.54,68.43,68.47,11700.0,61.8059,61.8239,61.7247,61.7608,11700.0
2014-06-24 13:10:00,68.47,68.54,68.47,68.52,37200.0,61.7608,61.8239,61.7608,61.8059,37200.0
2014-06-24 13:20:00,68.52,68.53,68.45,68.49,26100.0,61.8059,61.8149,61.7428,61.7788,26100.0
2014-06-24 13:30:00,68.49,68.52,68.45,68.51,18300.0,61.7788,61.8059,61.7428,61.7969,18300.0
2014-06-24 13:40:00,68.52,68.54,68.47,68.49,29100.0,61.8059,61.8239,61.7608,61.7788,29100.0
2014-06-24 13:50:00,68.49,68.5,68.42,68.42,10500.0,61.7788,61.7879,61.7157,61.7157,10500.0
2014-06-24 14:00:00,68.41,68.47,68.41,68.45,16200.0,61.7067,61.7608,61.7067,61.7428,16200.0
2014-06-24 14:10:00,68.46,68.53,68.45,68.51,16200.0,61.7518,61.8149,61.7428,61.7969,16200.0
2014-06-24 14:20:00,68.48,68.48,68.41,68.42,12000.0,61.7698,61.7698,61.7067,61.7157,12000.0
2014-06-24 14:30:00,68.41,68.44,68.39,68.4,14100.0,61.7067,61.7337,61.6886,61.6977,14100.0
2014-06-24 14:40:00,68.4,68.5,68.4,68.48,23700.0,61.6977,61.7879,61.6977,61.7698,23700.0
2014-06-24 14:50:00,68.47,68.52,68.41,68.47,36300.0,61.7608,61.8059,61.7067,61.7608,36300.0
2014-06-24 15:00:00,68.44,68.45,68.35,68.38,26700.0,61.7337,61.7428,61.6526,61.6796,26700.0
2014-06-24 15:10:00,68.35,68.35,68.28,68.28,26100.0,61.6526,61.6526,61.5894,61.5894,26100.0
2014-06-24 15:20:00,68.26,68.38,68.23,68.34,41700.0,61.5714,61.6796,61.5443,61.6435,41700.0
2014-06-24 15:30:00,68.34,68.38,68.2,68.23,72900.0,61.6435,61.6796,61.5173,61.5443,72900.0
2014-06-24 15:40:00,68.21,68.35,68.21,68.32,86700.0,61.5263,61.6526,61.5263,61.6255,86700.0
2014-06-24 15:50:00,68.3,68.35,68.25,68.27,163500.0,61.6075,61.6526,61.5624,61.5804,163500.0
2014-06-25 09:30:00,68.27,68.74,68.26,68.59,36900.0,61.5804,62.0043,61.5714,61.869,36900.0
2014-06-25 09:40:00,68.59,68.73,68.42,68.42,16800.0,61.869,61.9953,61.7157,61.7157,16800.0
2014-06-25 09:50:00,68.48,68.67,68.47,68.58,17100.0,61.7698,61.9412,61.7608,61.86,17100.0
2014-06-25 10:00:00,68.59,68.67,68.34,68.43,26700.0,61.869,61.9412,61.6435,61.7247,26700.0
2014-06-25 10:10:00,68.43,68.48,68.36,68.36,13500.0,61.7247,61.7698,61.6616,61.6616,13500.0
2014-06-25 10:20:00,68.35,68.5,68.31,68.44,45300.0,61.6526,61.7879,61.6165,61.7337,45300.0
2014-06-25 10:30:00,68.45,68.49,68.4,68.4,6600.0,61.7428,61.7788,61.6977,61.6977,6600.0
2014-06-25 10:40:00,68.4,68.54,68.37,68.53,7200.0,61.6977,61.8239,61.6706,61.8149,7200.0
2014-06-25 10:50:00,68.56,68.68,68.56,68.67,11400.0,61.842,61.9502,61.842,61.9412,11400.0
2014-06-25 11:00:00,68.67,68.7,68.64,68.66,9900.0,61.9412,61.9683,61.9141,61.9322,9900.0
2014-06-25 11:10:00,68.69,68.74,68.43,68.51,25200.0,61.9592,62.0043,61.7247,61.7969,25200.0
2014-06-25 11:20:00,68.5,68.56,68.39,68.4,17400.0,61.7879,61.842,61.6886,61.6977,17400.0
2014-06-25 11:30:00,68.46,68.52,68.37,68.38,12000.0,61.7518,61.8059,61.6706,61.6796,12000.0
2014-06-25 11:40:00,68.42,68.48,68.35,68.35,8400.0,61.7157,61.7698,61.6526,61.6526,8400.0
2014-06-25 11:50:00,68.37,68.44,68.36,68.38,9600.0,61.6706,61.7337,61.6616,61.6796,9600.0
2014-06-25 12:00:00,68.39,68.39,68.31,68.33,5700.0,61.6886,61.6886,61.6165,61.6345,5700.0
2014-06-25 12:10:00,68.35,68.39,68.31,68.39,11100.0,61.6526,61.6886,61.6165,61.6886,11100.0
2014-06-25 12:20:00,68.38,68.41,68.33,68.35,8100.0,61.6796,61.7067,61.6345,61.6526,8100.0
2014-06-25 12:30:00,68.36,68.39,68.29,68.29,15300.0,61.6616,61.6886,61.5984,61.5984,15300.0
2014-06-25 12:40:00,68.29,68.32,68.23,68.24,20700.0,61.5984,61.6255,61.5443,61.5533,20700.0
2014-06-25 12:50:00,68.25,68.28,68.22,68.28,26700.0,61.5624,61.5894,61.5353,61.5894,26700.0
2014-06-25 13:00:00,68.28,68.46,68.28,68.4,38400.0,61.5894,61.7518,61.5894,61.6977,38400.0
2014-06-25 13:10:00,68.42,68.42,68.31,68.35,42000.0,61.7157,61.7157,61.6165,61.6526,42000.0
2014-06-25 13:20:00,68.35,68.45,68.34,68.37,26400.0,61.6526,61.7428,61.6435,61.6706,26400.0
2014-06-25 13:30:00,68.39,68.51,68.39,68.47,12600.0,61.6886,61.7969,61.6886,61.7608,12600.0
2014-06-25 13:40:00,68.47,68.52,68.41,68.5,16800.0,61.7608,61.8059,61.7067,61.7879,16800.0
2014-06-25 13:50:00,68.49,68.53,68.45,68.49,12900.0,61.7788,61.8149,61.7428,61.7788,12900.0
2014-06-25 14:00:00,68.49,68.53,68.46,68.5,7200.0,61.7788,61.8149,61.7518,61.7879,7200.0
2014-06-25 14:10:00,68.5,68.55,68.48,68.48,10200.0,61.7879,61.833,61.7698,61.7698,10200.0
2014-06-25 14:20:00,68.52,68.6,68.52,68.58,6600.0,61.8059,61.8781,61.8059,61.86,6600.0
2014-06-25 14:30:00,68.58,68.59,68.53,68.53,9900.0,61.86,61.869,61.8149,61.8149,9900.0
2014-06-25 14:40:00,68.55,68.56,68.41,68.42,9600.0,61.833,61.842,61.7067,61.7157,9600.0
2014-06-25 14:50:00,68.42,68.48,68.39,68.39,13500.0,61.7157,61.7698,61.6886,61.6886,13500.0
2014-06-25 15:00:00,68.39,68.41,68.33,68.39,11700.0,61.6886,61.7067,61.6345,61.6886,11700.0
2014-06-25 15:10:00,68.37,68.47,68.35,68.45,20700.0,61.6706,61.7608,61.6526,61.7428,20700.0
2014-06-25 15:20:00,68.49,68.7,68.49,68.65,44700.0,61.7788,61.9683,61.7788,61.9232,44700.0
2014-06-25 15:30:00,68.64,68.76,68.62,68.76,27600.0,61.9141,62.0224,61.8961,62.0224,27600.0
2014-06-25 15:40:00,68.73,68.8,68.7,68.72,50100.0,61.9953,62.0585,61.9683,61.9863,50100.0
2014-06-25 15:50:00,68.73,68.73,68.65,68.65,94500.0,61.9953,61.9953,61.9232,61.9232,94500.0
2014-06-26 09:30:00,68.65,68.65,68.33,68.39,37800.0,61.9232,61.9232,61.6345,61.6886,37800.0
2014-06-26 09:40:00,68.37,68.37,68.05,68.11,29400.0,61.6706,61.6706,61.382,61.4361,29400.0
2014-06-26 09:50:00,68.1,68.27,68.01,68.2,27000.0,61.4271,61.5804,61.3459,61.5173,27000.0
2014-06-26 10:00:00,68.25,68.26,68.13,68.17,24900.0,61.5624,61.5714,61.4541,61.4902,24900.0
2014-06-26 10:10:00,68.16,68.2,68.04,68.08,20100.0,61.4812,61.5173,61.3729,61.409,20100.0
2014-06-26 10:20:00,68.13,68.22,68.01,68.12,11700.0,61.4541,61.5353,61.3459,61.4451,11700.0
2014-06-26 10:30:00,68.12,68.12,67.94,67.94,12600.0,61.4451,61.4451,61.2827,61.2827,12600.0
2014-06-26 10:40:00,67.94,68.06,67.87,68.03,20100.0,61.2827,61.391,61.2196,61.3639,20100.0
2014-06-26 10:50:00,68.04,68.07,67.99,68.02,24300.0,61.3729,61.4,61.3278,61.3549,24300.0
2014-06-26 11:00:00,68.03,68.11,68.0,68.0,8100.0,61.3639,61.4361,61.3369,61.3369,8100.0
2014-06-26 11:10:00,68.01,68.03,67.94,68.0,12600.0,61.3459,61.3639,61.2827,61.3369,12600.0
2014-06-26 11:20:00,68.04,68.12,68.04,68.09,8400.0,61.3729,61.4451,61.3729,61.418,8400.0
2014-06-26 11:30:00,68.11,68.14,68.07,68.09,10500.0,61.4361,61.4631,61.4,61.418,10500.0
2014-06-26 11:40:00,68.06,68.1,68.03,68.07,12300.0,61.391,61.4271,61.3639,61.4,12300.0
2014-06-26 11:50:00,68.08,68.11,68.0,68.0,11700.0,61.409,61.4361,61.3369,61.3369,11700.0
2014-06-26 12:00:00,68.04,68.06,68.0,68.03,6300.0,61.3729,61.391,61.3369,61.3639,6300.0
2014-06-26 12:10:00,68.02,68.05,67.99,68.04,5700.0,61.3549,61.382,61.3278,61.3729,5700.0
2014-06-26 12:20:00,68.05,68.06,68.0,68.05,7800.0,61.382,61.391,61.3369,61.382,7800.0
2014-06-26 12:30:00,68.04,68.05,67.97,68.03,13500.0,61.3729,61.382,61.3098,61.3639,13500.0
2014-06-26 12:40:00,68.03,68.03,67.99,68.01,9600.0,61.3639,61.3639,61.3278,61.3459,9600.0
2014-06-26 12:50:00,67.98,68.01,67.95,67.95,8100.0,61.3188,61.3459,61.2918,61.2918,8100.0
2014-06-26 13:00:00,67.96,68.03,67.95,68.0,15300.0,61.3008,61.3639,61.2918,61.3369,15300.0
2014-06-26 13:10:00,68.03,68.08,68.02,68.08,15600.0,61.3639,61.409,61.3549,61.409,15600.0
2014-06-26 13:20:00,68.08,68.26,68.06,68.22,26700.0,61.409,61.5714,61.391,61.5353,26700.0
2014-06-26 13:30:00,68.25,68.27,68.19,68.23,14700.0,61.5624,61.5804,61.5082,61.5443,14700.0
2014-06-26 13:40:00,68.26,68.36,68.24,68.36,24900.0,61.5714,61.6616,61.5533,61.6616,24900.0
2014-06-26 13:50:00,68.38,68.39,68.27,68.27,28800.0,61.6796,61.6886,61.5804,61.5804,28800.0
2014-06-26 14:00:00,68.24,68.31,68.24,68.27,8100.0,61.5533,61.6165,61.5533,61.5804,8100.0
2014-06-26 14:10:00,68.27,68.3,68.22,68.3,12300.0,61.5804,61.6075,61.5353,61.6075,12300.0
2014-06-26 14:20:00,68.28,68.34,68.28,68.34,4500.0,61.5894,61.6435,61.5894,61.6435,4500.0
2014-06-26 14:30:00,68.36,68.36,68.31,68.35,13800.0,61.6616,61.6616,61.6165,61.6526,13800.0
2014-06-26 14:40:00,68.35,68.35,68.28,68.31,10800.0,61.6526,61.6526,61.5894,61.6165,10800.0
2014-06-26 14:50:00,68.31,68.34,68.28,68.28,16500.0,61.6165,61.6435,61.5894,61.5894,16500.0
2014-06-26 15:00:00,68.29,68.44,68.28,68.4,23700.0,61.5984,61.7337,61.5894,61.6977,23700.0
2014-06-26 15:10:00,68.42,68.43,68.32,68.37,23100.0,61.7157,61.7247,61.6255,61.6706,23100.0
2014-06-26 15:20:00,68.37,68.38,68.34,68.35,26700.0,61.6706,61.6796,61.6435,61.6526,26700.0
2014-06-26 15:30:00,68.34,68.43,68.33,68.41,30900.0,61.6435,61.7247,61.6345,61.7067,30900.0
2014-06-26 15:40:00,68.41,68.44,68.37,68.41,33000.0,61.7067,61.7337,61.6706,61.7067,33000.0
2014-06-26 15:50:00,68.42,68.47,68.38,68.43,122100.0,61.7157,61.7608,61.6796,61.7247,122100.0
2014-06-27 09:30:00,68.1,68.45,68.1,68.41,44100.0,61.4271,61.7428,61.4271,61.7067,44100.0
2014-06-27 09:40:00,68.45,68.57,68.33,68.49,23700.0,61.7428,61.851,61.6345,61.7788,23700.0
2014-06-27 09:50:00,68.49,68.64,68.41,68.61,35700.0,61.7788,61.9141,61.7067,61.8871,35700.0
2014-06-27 10:00:00,68.64,68.68,68.49,68.57,34200.0,61.9141,61.9502,61.7788,61.851,34200.0
2014-06-27 10:10:00,68.54,68.66,68.51,68.52,19500.0,61.8239,61.9322,61.7969,61.8059,19500.0
2014-06-27 10:20:00,68.59,68.68,68.5,68.54,23100.0,61.869,61.9502,61.7879,61.8239,23100.0
2014-06-27 10:30:00,68.55,68.59,68.52,68.59,9600.0,61.833,61.869,61.8059,61.869,9600.0
2014-06-27 10:40:00,68.59,68.69,68.59,68.61,8400.0,61.869,61.9592,61.869,61.8871,8400.0
2014-06-27 10:50:00,68.61,68.61,68.54,68.58,9000.0,61.8871,61.8871,61.8239,61.86,9000.0
2014-06-27 11:00:00,68.59,68.68,68.59,68.62,15600.0,61.869,61.9502,61.869,61.8961,15600.0
2014-06-27 11:10:00,68.63,68.67,68.59,68.62,17700.0,61.9051,61.9412,61.869,61.8961,17700.0
2014-06-27 11:20:00,68.64,68.73,68.63,68.71,6900.0,61.9141,61.9953,61.9051,61.9773,6900.0
2014-06-27 11:30:00,68.72,68.73,68.7,68.72,22800.0,61.9863,61.9953,61.9683,61.9863,22800.0
2014-06-27 11:40:00,68.72,68.86,68.71,68.86,15300.0,61.9863,62.1126,61.9773,62.1126,15300.0
2014-06-27 11:50:00,68.84,68.84,68.79,68.82,9000.0,62.0945,62.0945,62.0494,62.0765,9000.0
2014-06-27 12:00:00,68.79,68.84,68.79,68.8,7800.0,62.0494,62.0945,62.0494,62.0585,7800.0
2014-06-27 12:10:00,68.8,68.88,68.79,68.88,5100.0,62.0585,62.1306,62.0494,62.1306,5100.0
2014-06-27 12:20:00,68.87,68.91,68.83,68.83,12600.0,62.1216,62.1577,62.0855,62.0855,12600.0
2014-06-27 12:30:00,68.85,68.94,68.83,68.89,12900.0,62.1036,62.1847,62.0855,62.1396,12900.0
2014-06-27 12:40:00,68.9,68.97,68.88,68.94,13800.0,62.1487,62.2118,62.1306,62.1847,13800.0
2014-06-27 12:50:00,68.97,68.99,68.92,68.97,12900.0,62.2118,62.2299,62.1667,62.2118,12900.0
2014-06-27 13:00:00,68.96,68.97,68.86,68.87,6900.0,62.2028,62.2118,62.1126,62.1216,6900.0
2014-06-27 13:10:00,68.89,68.94,68.79,68.79,12900.0,62.1396,62.1847,62.0494,62.0494,12900.0
2014-06-27 13:20:00,68.81,68.85,68.75,68.82,10500.0,62.0675,62.1036,62.0134,62.0765,10500.0
2014-06-27 13:30:00,68.83,68.86,68.8,68.84,14700.0,62.0855,62.1126,62.0585,62.0945,14700.0
2014-06-27 13:40:00,68.85,68.86,68.66,68.71,20100.0,62.1036,62.1126,61.9322,61.9773,20100.0
2014-06-27 13:50:00,68.72,68.74,68.69,68.7,15000.0,61.9863,62.0043,61.9592,61.9683,15000.0
2014-06-27 14:00:00,68.7,68.79,68.69,68.79,21600.0,61.9683,62.0494,61.9592,62.0494,21600.0
2014-06-27 14:10:00,68.79,68.8,68.71,68.75,10500.0,62.0494,62.0585,61.9773,62.0134,10500.0
2014-06-27 14:20:00,68.75,68.87,68.75,68.87,23700.0,62.0134,62.1216,62.0134,62.1216,23700.0
2014-06-27 14:30:00,68.88,68.98,68.83,68.98,16800.0,62.1306,62.2208,62.0855,62.2208,16800.0
2014-06-27 14:40:00,68.99,68.99,68.85,68.9,11100.0,62.2299,62.2299,62.1036,62.1487,11100.0
2014-06-27 14:50:00,68.86,68.88,68.82,68.84,9600.0,62.1126,62.1306,62.0765,62.0945,9600.0
2014-06-27 15:00:00,68.84,68.91,68.83,68.9,23700.0,62.0945,62.1577,62.0855,62.1487,23700.0
2014-06-27 15:10:00,68.9,68.9,68.83,68.86,14400.0,62.1487,62.1487,62.0855,62.1126,14400.0
2014-06-27 15:20:00,68.86,68.93,68.84,68.92,19800.0,62.1126,62.1757,62.0945,62.1667,19800.0
2014-06-27 15:30:00,68.92,69.02,68.92,69.01,41400.0,62.1667,62.2569,62.1667,62.2479,41400.0
2014-06-27 15:40:00,69.0,69.14,68.99,69.13,49200.0,62.2389,62.3652,62.2299,62.3561,49200.0
2014-06-27 15:50:00,69.14,69.23,69.0,69.22,295200.0,62.3652,62.4463,62.2389,62.4373,295200.0
2014-06-30 09:30:00,69.33,69.33,68.86,68.93,90300.0,62.5365,62.5365,62.1126,62.1757,90300.0
2014-06-30 09:40:00,68.95,69.0,68.89,68.97,81600.0,62.1938,62.2389,62.1396,62.2118,81600.0
2014-06-30 09:50:00,68.92,69.0,68.89,68.97,35700.0,62.1667,62.2389,62.1396,62.2118,35700.0
2014-06-30 10:00:00,68.99,69.0,68.92,68.93,77400.0,62.2299,62.2389,62.1667,62.1757,77400.0
2014-06-30 10:10:00,68.98,69.17,68.98,69.09,35400.0,62.2208,62.3922,62.2208,62.3201,35400.0
2014-06-30 10:20:00,69.11,69.11,68.95,68.99,69600.0,62.3381,62.3381,62.1938,62.2299,69600.0
2014-06-30 10:30:00,68.96,69.01,68.9,68.94,40200.0,62.2028,62.2479,62.1487,62.1847,40200.0
2014-06-30 10:40:00,68.96,68.99,68.9,68.91,29700.0,62.2028,62.2299,62.1487,62.1577,29700.0
2014-06-30 10:50:00,68.91,68.96,68.84,68.86,39000.0,62.1577,62.2028,62.0945,62.1126,39000.0
2014-06-30 11:00:00,68.86,68.99,68.86,68.99,17700.0,62.1126,62.2299,62.1126,62.2299,17700.0
2014-06-30 11:10:00,69.0,69.06,68.95,68.99,13500.0,62.2389,62.293,62.1938,62.2299,13500.0
2014-06-30 11:20:00,69.01,69.22,69.01,69.2,15300.0,62.2479,62.4373,62.2479,62.4193,15300.0
2014-06-30 11:30:00,69.2,69.2,69.16,69.19,14700.0,62.4193,62.4193,62.3832,62.4103,14700.0
2014-06-30 11:40:00,69.2,69.21,69.16,69.2,7800.0,62.4193,62.4283,62.3832,62.4193,7800.0
2014-06-30 11:50:00,69.17,69.19,69.05,69.11,45900.0,62.3922,62.4103,62.284,62.3381,45900.0
2014-06-30 12:00:00,69.08,69.09,69.0,69.03,9000.0,62.311,62.3201,62.2389,62.2659,9000.0
2014-06-30 12:10:00,69.03,69.08,69.03,69.05,5100.0,62.2659,62.311,62.2659,62.284,5100.0
2014-06-30 12:20:00,69.08,69.08,69.04,69.05,17700.0,62.311,62.311,62.275,62.284,17700.0
2014-06-30 12:30:00,69.05,69.07,68.96,68.99,50700.0,62.284,62.302,62.2028,62.2299,50700.0
2014-06-30 12:40:00,68.98,69.07,68.94,69.06,57300.0,62.2208,62.302,62.1847,62.293,57300.0
2014-06-30 12:50:00,69.06,69.06,68.9,68.92,63000.0,62.293,62.293,62.1487,62.1667,63000.0
2014-06-30 13:00:00,68.92,69.0,68.9,68.95,57900.0,62.1667,62.2389,62.1487,62.1938,57900.0
2014-06-30 13:10:00,68.96,69.01,68.93,69.01,20400.0,62.2028,62.2479,62.1757,62.2479,20400.0
2014-06-30 13:20:00,69.02,69.07,68.99,69.06,15600.0,62.2569,62.302,62.2299,62.293,15600.0
2014-06-30 13:30:00,69.05,69.05,68.98,68.98,10800.0,62.284,62.284,62.2208,62.2208,10800.0
2014-06-30 13:40:00,68.98,69.01,68.96,69.0,22200.0,62.2208,62.2479,62.2028,62.2389,22200.0
2014-06-30 13:50:00,68.98,69.0,68.93,68.95,10200.0,62.2208,62.2389,62.1757,62.1938,10200.0
2014-06-30 14:00:00,68.94,69.09,68.94,69.08,25200.0,62.1847,62.3201,62.1847,62.311,25200.0
2014-06-30 14:10:00,69.08,69.08,69.02,69.04,14100.0,62.311,62.311,62.2569,62.275,14100.0
2014-06-30 14:20:00,69.04,69.08,69.01,69.08,35100.0,62.275,62.311,62.2479,62.311,35100.0
2014-06-30 14:30:00,69.08,69.08,69.03,69.05,15600.0,62.311,62.311,62.2659,62.284,15600.0
2014-06-30 14:40:00,69.03,69.04,68.96,68.99,22800.0,62.2659,62.275,62.2028,62.2299,22800.0
2014-06-30 14:50:00,68.98,69.0,68.94,68.96,19500.0,62.2208,62.2389,62.1847,62.2028,19500.0
2014-06-30 15:00:00,68.95,68.97,68.92,68.92,33300.0,62.1938,62.2118,62.1667,62.1667,33300.0
2014-06-30 15:10:00,68.92,68.99,68.91,68.97,18300.0,62.1667,62.2299,62.1577,62.2118,18300.0
2014-06-30 15:20:00,68.97,69.09,68.94,69.09,55500.0,62.2118,62.3201,62.1847,62.3201,55500.0
2014-06-30 15:30:00,69.09,69.09,69.02,69.04,36600.0,62.3201,62.3201,62.2569,62.275,36600.0
2014-06-30 15:40:00,69.04,69.04,68.89,68.96,72600.0,62.275,62.275,62.1396,62.2028,72600.0
2014-06-30 15:50:00,68.95,69.04,68.91,68.97,110700.0,62.1938,62.275,62.1577,62.2118,110700.0
2014-07-01 09:30:00,69.01,69.25,68.97,69.11,26400.0,62.2479,62.4644,62.2118,62.3381,26400.0
2014-07-01 09:40:00,69.1,69.32,69.04,69.32,17400.0,62.3291,62.5275,62.275,62.5275,17400.0
2014-07-01 09:50:00,69.32,69.32,69.06,69.12,18900.0,62.5275,62.5275,62.293,62.3471,18900.0
2014-07-01 10:00:00,69.1,69.22,69.03,69.17,39900.0,62.3291,62.4373,62.2659,62.3922,39900.0
2014-07-01 10:10:00,69.12,69.28,69.12,69.28,15300.0,62.3471,62.4914,62.3471,62.4914,15300.0
2014-07-01 10:20:00,69.28,69.28,69.1,69.13,14700.0,62.4914,62.4914,62.3291,62.3561,14700.0
2014-07-01 10:30:00,69.09,69.2,69.09,69.12,12300.0,62.3201,62.4193,62.3201,62.3471,12300.0
2014-07-01 10:40:00,69.16,69.2,69.1,69.19,16500.0,62.3832,62.4193,62.3291,62.4103,16500.0
2014-07-01 10:50:00,69.17,69.22,69.11,69.2,13200.0,62.3922,62.4373,62.3381,62.4193,13200.0
2014-07-01 11:00:00,69.2,69.21,69.07,69.15,32700.0,62.4193,62.4283,62.302,62.3742,32700.0
2014-07-01 11:10:00,69.17,69.23,69.15,69.21,11100.0,62.3922,62.4463,62.3742,62.4283,11100.0
2014-07-01 11:20:00,69.18,69.32,69.18,69.31,17400.0,62.4012,62.5275,62.4012,62.5185,17400.0
2014-07-01 11:30:00,69.3,69.35,69.28,69.32,22500.0,62.5095,62.5546,62.4914,62.5275,22500.0
2014-07-01 11:40:00,69.35,69.4,69.32,69.4,16200.0,62.5546,62.5997,62.5275,62.5997,16200.0
2014-07-01 11:50:00,69.4,69.4,69.34,69.38,24000.0,62.5997,62.5997,62.5456,62.5816,24000.0
2014-07-01 12:00:00,69.39,69.42,69.33,69.33,7500.0,62.5907,62.6177,62.5365,62.5365,7500.0
2014-07-01 12:10:00,69.32,69.42,69.32,69.37,14700.0,62.5275,62.6177,62.5275,62.5726,14700.0
2014-07-01 12:20:00,69.38,69.4,69.29,69.33,8700.0,62.5816,62.5997,62.5005,62.5365,8700.0
2014-07-01 12:30:00,69.31,69.31,69.26,69.29,28800.0,62.5185,62.5185,62.4734,62.5005,28800.0
2014-07-01 12:40:00,69.28,69.28,69.18,69.24,40800.0,62.4914,62.4914,62.4012,62.4554,40800.0
2014-07-01 12:50:00,69.23,69.32,69.23,69.31,31200.0,62.4463,62.5275,62.4463,62.5185,31200.0
2014-07-01 13:00:00,69.3,69.37,69.28,69.32,19500.0,62.5095,62.5726,62.4914,62.5275,19500.0
2014-07-01 13:10:00,69.35,69.37,69.3,69.3,20100.0,62.5546,62.5726,62.5095,62.5095,20100.0
2014-07-01 13:20:00,69.32,69.39,69.3,69.3,26700.0,62.5275,62.5907,62.5095,62.5095,26700.0
2014-07-01 13:30:00,69.32,69.42,69.28,69.38,20700.0,62.5275,62.6177,62.4914,62.5816,20700.0
2014-07-01 13:40:00,69.38,69.4,69.28,69.31,16500.0,62.5816,62.5997,62.4914,62.5185,16500.0
2014-07-01 13:50:00,69.31,69.31,69.21,69.27,24600.0,62.5185,62.5185,62.4283,62.4824,24600.0
2014-07-01 14:00:00,69.28,69.3,69.2,69.26,13800.0,62.4914,62.5095,62.4193,62.4734,13800.0
2014-07-01 14:10:00,69.26,69.33,69.26,69.32,10800.0,62.4734,62.5365,62.4734,62.5275,10800.0
2014-07-01 14:20:00,69.32,69.32,69.24,69.26,6600.0,62.5275,62.5275,62.4554,62.4734,6600.0
2014-07-01 14:30:00,69.25,69.27,69.21,69.27,13800.0,62.4644,62.4824,62.4283,62.4824,13800.0
2014-07-01 14:40:00,69.26,69.26,69.2,69.23,22800.0,62.4734,62.4734,62.4193,62.4463,22800.0
2014-07-01 14:50:00,69.23,69.27,69.23,69.27,14400.0,62.4463,62.4824,62.4463,62.4824,14400.0
2014-07-01 15:00:00,69.27,69.3,69.22,69.3,16200.0,62.4824,62.5095,62.4373,62.5095,16200.0
2014-07-01 15:10:00,69.29,69.3,69.18,69.3,33300.0,62.5005,62.5095,62.4012,62.5095,33300.0
2014-07-01 15:20:00,69.3,69.3,69.24,69.26,20100.0,62.5095,62.5095,62.4554,62.4734,20100.0
2014-07-01 15:30:00,69.25,69.26,69.22,69.23,18000.0,62.4644,62.4734,62.4373,62.4463,18000.0
2014-07-01 15:40:00,69.23,69.24,69.17,69.21,50100.0,62.4463,62.4554,62.3922,62.4283,50100.0
2014-07-01 15:50:00,69.21,69.21,69.08,69.12,85200.0,62.4283,62.4283,62.311,62.3471,85200.0
2014-07-02 09:30:00,69.0,69.3,69.0,69.15,27900.0,62.2389,62.5095,62.2389,62.3742,27900.0
2014-07-02 09:40:00,69.11,69.18,69.04,69.06,11100.0,62.3381,62.4012,62.275,62.293,11100.0
2014-07-02 09:50:00,69.15,69.16,69.03,69.13,9000.0,62.3742,62.3832,62.2659,62.3561,9000.0
2014-07-02 10:00:00,69.19,69.2,69.07,69.07,13800.0,62.4103,62.4193,62.302,62.302,13800.0
2014-07-02 10:10:00,69.04,69.11,69.04,69.11,5100.0,62.275,62.3381,62.275,62.3381,5100.0
2014-07-02 10:20:00,69.07,69.13,69.05,69.05,4200.0,62.302,62.3561,62.284,62.284,4200.0
2014-07-02 10:30:00,69.03,69.14,69.01,69.03,18000.0,62.2659,62.3652,62.2479,62.2659,18000.0
2014-07-02 10:40:00,69.02,69.05,68.99,69.0,12000.0,62.2569,62.284,62.2299,62.2389,12000.0
2014-07-02 10:50:00,69.0,69.0,68.94,68.94,12300.0,62.2389,62.2389,62.1847,62.1847,12300.0
2014-07-02 11:00:00,68.98,69.06,68.88,68.88,15900.0,62.2208,62.293,62.1306,62.1306,15900.0
2014-07-02 11:10:00,68.91,68.95,68.87,68.94,11100.0,62.1577,62.1938,62.1216,62.1847,11100.0
2014-07-02 11:20:00,68.96,69.04,68.94,69.01,18900.0,62.2028,62.275,62.1847,62.2479,18900.0
2014-07-02 11:30:00,69.0,69.0,68.95,68.99,10500.0,62.2389,62.2389,62.1938,62.2299,10500.0
2014-07-02 11:40:00,69.0,69.01,68.94,68.99,15600.0,62.2389,62.2479,62.1847,62.2299,15600.0
2014-07-02 11:50:00,68.98,68.98,68.91,68.91,6600.0,62.2208,62.2208,62.1577,62.1577,6600.0
2014-07-02 12:00:00,68.9,68.9,68.84,68.87,24600.0,62.1487,62.1487,62.0945,62.1216,24600.0
2014-07-02 12:10:00,68.9,68.93,68.89,68.92,7800.0,62.1487,62.1757,62.1396,62.1667,7800.0
2014-07-02 12:20:00,68.93,68.94,68.89,68.92,9900.0,62.1757,62.1847,62.1396,62.1667,9900.0
2014-07-02 12:30:00,68.88,68.93,68.87,68.92,4500.0,62.1306,62.1757,62.1216,62.1667,4500.0
2014-07-02 12:40:00,68.92,68.94,68.91,68.91,3300.0,62.1667,62.1847,62.1577,62.1577,3300.0
2014-07-02 12:50:00,68.9,68.92,68.8,68.9,10500.0,62.1487,62.1667,62.0585,62.1487,10500.0
2014-07-02 13:00:00,68.88,68.88,68.81,68.84,66300.0,62.1306,62.1306,62.0675,62.0945,66300.0
2014-07-02 13:10:00,68.87,68.87,68.8,68.8,9000.0,62.1216,62.1216,62.0585,62.0585,9000.0
2014-07-02 13:20:00,68.82,68.87,68.77,68.85,13200.0,62.0765,62.1216,62.0314,62.1036,13200.0
2014-07-02 13:30:00,68.84,68.85,68.77,68.77,3300.0,62.0945,62.1036,62.0314,62.0314,3300.0
2014-07-02 13:40:00,68.75,68.81,68.74,68.78,8700.0,62.0134,62.0675,62.0043,62.0404,8700.0
2014-07-02 13:50:00,68.8,68.82,68.76,68.82,10200.0,62.0585,62.0765,62.0224,62.0765,10200.0
2014-07-02 14:00:00,68.81,68.81,68.75,68.78,10800.0,62.0675,62.0675,62.0134,62.0404,10800.0
2014-07-02 14:10:00,68.78,68.78,68.71,68.73,9000.0,62.0404,62.0404,61.9773,61.9953,9000.0
2014-07-02 14:20:00,68.73,68.74,68.68,68.73,11100.0,61.9953,62.0043,61.9502,61.9953,11100.0
2014-07-02 14:30:00,68.75,68.81,68.75,68.78,13200.0,62.0134,62.0675,62.0134,62.0404,13200.0
2014-07-02 14:40:00,68.77,68.78,68.71,68.71,13200.0,62.0314,62.0404,61.9773,61.9773,13200.0
2014-07-02 14:50:00,68.73,68.75,68.69,68.75,15300.0,61.9953,62.0134,61.9592,62.0134,15300.0
2014-07-02 15:00:00,68.76,68.77,68.71,68.72,10200.0,62.0224,62.0314,61.9773,61.9863,10200.0
2014-07-02 15:10:00,68.72,68.74,68.7,68.71,10500.0,61.9863,62.0043,61.9683,61.9773,10500.0
2014-07-02 15:20:00,68.71,68.75,68.69,68.72,59700.0,61.9773,62.0134,61.9592,61.9863,59700.0
2014-07-02 15:30:00,68.75,68.81,68.74,68.79,18000.0,62.0134,62.0675,62.0043,62.0494,18000.0
2014-07-02 15:40:00,68.79,68.85,68.78,68.83,24000.0,62.0494,62.1036,62.0404,62.0855,24000.0
2014-07-02 15:50:00,68.84,68.87,68.79,68.87,68100.0,62.0945,62.1216,62.0494,62.1216,68100.0
2014-07-03 09:30:00,68.99,69.1,68.88,68.98,17400.0,62.2299,62.3291,62.1306,62.2208,17400.0
2014-07-03 09:40:00,68.94,69.09,68.94,69.07,46500.0,62.1847,62.3201,62.1847,62.302,46500.0
2014-07-03 09:50:00,69.07,69.11,68.95,68.98,46500.0,62.302,62.3381,62.1938,62.2208,46500.0
2014-07-03 10:00:00,69.0,69.08,68.96,69.03,9300.0,62.2389,62.311,62.2028,62.2659,9300.0
2014-07-03 10:10:00,69.0,69.11,69.0,69.05,5100.0,62.2389,62.3381,62.2389,62.284,5100.0
2014-07-03 10:20:00,69.1,69.1,68.96,68.97,5400.0,62.3291,62.3291,62.2028,62.2118,5400.0
2014-07-03 10:30:00,68.95,68.96,68.88,68.88,12000.0,62.1938,62.2028,62.1306,62.1306,12000.0
2014-07-03 10:40:00,68.88,68.91,68.82,68.88,3300.0,62.1306,62.1577,62.0765,62.1306,3300.0
2014-07-03 10:50:00,68.92,68.96,68.88,68.94,6900.0,62.1667,62.2028,62.1306,62.1847,6900.0
2014-07-03 11:00:00,68.94,68.99,68.87,68.94,16500.0,62.1847,62.2299,62.1216,62.1847,16500.0
2014-07-03 11:10:00,68.96,68.96,68.9,68.92,6000.0,62.2028,62.2028,62.1487,62.1667,6000.0
2014-07-03 11:20:00,68.91,69.0,68.91,69.0,6900.0,62.1577,62.2389,62.1577,62.2389,6900.0
2014-07-03 11:30:00,69.0,69.03,68.97,69.03,3900.0,62.2389,62.2659,62.2118,62.2659,3900.0
2014-07-03 11:40:00,69.03,69.06,69.0,69.04,14700.0,62.2659,62.293,62.2389,62.275,14700.0
2014-07-03 11:50:00,69.07,69.11,69.04,69.09,4500.0,62.302,62.3381,62.275,62.3201,4500.0
2014-07-03 12:00:00,69.08,69.19,69.08,69.19,20700.0,62.311,62.4103,62.311,62.4103,20700.0
2014-07-03 12:10:00,69.19,69.2,69.17,69.19,17700.0,62.4103,62.4193,62.3922,62.4103,17700.0
2014-07-03 12:20:00,69.2,69.23,69.17,69.18,15900.0,62.4193,62.4463,62.3922,62.4012,15900.0
2014-07-03 12:30:00,69.21,69.22,69.17,69.2,18600.0,62.4283,62.4373,62.3922,62.4193,18600.0
2014-07-03 12:40:00,69.19,69.22,69.17,69.18,27900.0,62.4103,62.4373,62.3922,62.4012,27900.0
2014-07-03 12:50:00,69.19,69.22,69.16,69.18,36000.0,62.4103,62.4373,62.3832,62.4012,36000.0
2014-07-07 09:30:00,69.08,69.22,69.0,69.08,16800.0,62.311,62.4373,62.2389,62.311,16800.0
2014-07-07 09:40:00,69.08,69.08,68.83,68.92,22500.0,62.311,62.311,62.0855,62.1667,22500.0
2014-07-07 09:50:00,68.86,68.89,68.75,68.86,23700.0,62.1126,62.1396,62.0134,62.1126,23700.0
2014-07-07 10:00:00,68.77,68.88,68.77,68.88,18900.0,62.0314,62.1306,62.0314,62.1306,18900.0
2014-07-07 10:10:00,68.82,68.96,68.82,68.85,10800.0,62.0765,62.2028,62.0765,62.1036,10800.0
2014-07-07 10:20:00,68.82,68.84,68.8,68.84,4200.0,62.0765,62.0945,62.0585,62.0945,4200.0
2014-07-07 10:30:00,68.79,68.8,68.73,68.78,9600.0,62.0494,62.0585,61.9953,62.0404,9600.0
2014-07-07 10:40:00,68.82,68.83,68.77,68.77,13200.0,62.0765,62.0855,62.0314,62.0314,13200.0
2014-07-07 10:50:00,68.77,68.79,68.6,68.6,22800.0,62.0314,62.0494,61.8781,61.8781,22800.0
2014-07-07 11:00:00,68.58,68.66,68.52,68.59,14700.0,61.86,61.9322,61.8059,61.869,14700.0
2014-07-07 11:10:00,68.58,68.65,68.58,68.63,6000.0,61.86,61.9232,61.86,61.9051,6000.0
2014-07-07 11:20:00,68.63,68.64,68.51,68.51,23100.0,61.9051,61.9141,61.7969,61.7969,23100.0
2014-07-07 11:30:00,68.52,68.53,68.47,68.52,12900.0,61.8059,61.8149,61.7608,61.8059,12900.0
2014-07-07 11:40:00,68.5,68.5,68.38,68.38,8400.0,61.7879,61.7879,61.6796,61.6796,8400.0
2014-07-07 11:50:00,68.41,68.54,68.41,68.52,20400.0,61.7067,61.8239,61.7067,61.8059,20400.0
2014-07-07 12:00:00,68.54,68.58,68.5,68.52,158700.0,61.8239,61.86,61.7879,61.8059,158700.0
2014-07-07 12:10:00,68.52,68.62,68.51,68.6,8100.0,61.8059,61.8961,61.7969,61.8781,8100.0
2014-07-07 12:20:00,68.6,68.63,68.58,68.6,7200.0,61.8781,61.9051,61.86,61.8781,7200.0
2014-07-07 12:30:00,68.58,68.59,68.52,68.52,8100.0,61.86,61.869,61.8059,61.8059,8100.0
2014-07-07 12:40:00,68.53,68.53,68.46,68.47,10800.0,61.8149,61.8149,61.7518,61.7608,10800.0
2014-07-07 12:50:00,68.43,68.47,68.43,68.44,6600.0,61.7247,61.7608,61.7247,61.7337,6600.0
2014-07-07 13:00:00,68.44,68.48,68.44,68.48,4800.0,61.7337,61.7698,61.7337,61.7698,4800.0
2014-07-07 13:10:00,68.46,68.48,68.42,68.43,10500.0,61.7518,61.7698,61.7157,61.7247,10500.0
2014-07-07 13:20:00,68.45,68.46,68.41,68.41,18600.0,61.7428,61.7518,61.7067,61.7067,18600.0
2014-07-07 13:30:00,68.44,68.45,68.38,68.42,11700.0,61.7337,61.7428,61.6796,61.7157,11700.0
2014-07-07 13:40:00,68.44,68.52,68.41,68.47,19800.0,61.7337,61.8059,61.7067,61.7608,19800.0
2014-07-07 13:50:00,68.47,68.52,68.45,68.48,14700.0,61.7608,61.8059,61.7428,61.7698,14700.0
2014-07-07 14:00:00,68.51,68.52,68.46,68.46,8100.0,61.7969,61.8059,61.7518,61.7518,8100.0
2014-07-07 14:10:00,68.5,68.51,68.47,68.49,11100.0,61.7879,61.7969,61.7608,61.7788,11100.0
2014-07-07 14:20:00,68.48,68.49,68.43,68.46,10200.0,61.7698,61.7788,61.7247,61.7518,10200.0
2014-07-07 14:30:00,68.45,68.45,68.26,68.27,32100.0,61.7428,61.7428,61.5714,61.5804,32100.0
2014-07-07 14:40:00,68.3,68.34,68.27,68.33,32700.0,61.6075,61.6435,61.5804,61.6345,32700.0
2014-07-07 14:50:00,68.33,68.36,68.3,68.32,21300.0,61.6345,61.6616,61.6075,61.6255,21300.0
2014-07-07 15:00:00,68.32,68.38,68.31,68.32,13500.0,61.6255,61.6796,61.6165,61.6255,13500.0
2014-07-07 15:10:00,68.32,68.33,68.28,68.3,26400.0,61.6255,61.6345,61.5894,61.6075,26400.0
2014-07-07 15:20:00,68.29,68.32,68.28,68.3,25200.0,61.5984,61.6255,61.5894,61.6075,25200.0
2014-07-07 15:30:00,68.31,68.35,68.25,68.28,25800.0,61.6165,61.6526,61.5624,61.5894,25800.0
2014-07-07 15:40:00,68.29,68.34,68.28,68.31,23400.0,61.5984,61.6435,61.5894,61.6165,23400.0
2014-07-07 15:50:00,68.33,68.41,68.31,68.39,92100.0,61.6345,61.7067,61.6165,61.6886,92100.0
2014-07-08 09:30:00,68.44,68.47,68.11,68.11,17400.0,61.7337,61.7608,61.4361,61.4361,17400.0
2014-07-08 09:40:00,68.11,68.24,68.05,68.24,21300.0,61.4361,61.5533,61.382,61.5533,21300.0
2014-07-08 09:50:00,68.22,68.22,68.06,68.16,19500.0,61.5353,61.5353,61.391,61.4812,19500.0
2014-07-08 10:00:00,68.15,68.19,68.01,68.17,18600.0,61.4722,61.5082,61.3459,61.4902,18600.0
2014-07-08 10:10:00,68.17,68.23,68.1,68.16,23100.0,61.4902,61.5443,61.4271,61.4812,23100.0
2014-07-08 10:20:00,68.18,68.23,68.09,68.13,19800.0,61.4992,61.5443,61.418,61.4541,19800.0
2014-07-08 10:30:00,68.13,68.13,67.99,68.11,18000.0,61.4541,61.4541,61.3278,61.4361,18000.0
2014-07-08 10:40:00,68.14,68.16,68.09,68.15,22500.0,61.4631,61.4812,61.418,61.4722,22500.0
2014-07-08 10:50:00,68.15,68.17,68.1,68.12,16500.0,61.4722,61.4902,61.4271,61.4451,16500.0
2014-07-08 11:00:00,68.13,68.2,68.07,68.2,19500.0,61.4541,61.5173,61.4,61.5173,19500.0
2014-07-08 11:10:00,68.17,68.21,68.15,68.18,24900.0,61.4902,61.5263,61.4722,61.4992,24900.0
2014-07-08 11:20:00,68.18,68.19,67.94,67.97,29700.0,61.4992,61.5082,61.2827,61.3098,29700.0
2014-07-08 11:30:00,67.98,68.06,67.95,68.06,30600.0,61.3188,61.391,61.2918,61.391,30600.0
2014-07-08 11:40:00,68.08,68.08,67.94,68.04,14100.0,61.409,61.409,61.2827,61.3729,14100.0
2014-07-08 11:50:00,68.08,68.09,67.94,68.01,4800.0,61.409,61.418,61.2827,61.3459,4800.0
2014-07-08 12:00:00,68.0,68.04,67.92,67.96,12600.0,61.3369,61.3729,61.2647,61.3008,12600.0
2014-07-08 12:10:00,67.98,68.01,67.88,67.94,14100.0,61.3188,61.3459,61.2286,61.2827,14100.0
2014-07-08 12:20:00,67.95,68.0,67.94,68.0,4200.0,61.2918,61.3369,61.2827,61.3369,4200.0
2014-07-08 12:30:00,68.01,68.05,67.93,67.93,12600.0,61.3459,61.382,61.2737,61.2737,12600.0
2014-07-08 12:40:00,67.93,68.01,67.93,67.97,12300.0,61.2737,61.3459,61.2737,61.3098,12300.0
2014-07-08 12:50:00,67.99,68.04,67.98,68.0,9900.0,61.3278,61.3729,61.3188,61.3369,9900.0
2014-07-08 13:00:00,68.01,68.01,67.98,68.0,11100.0,61.3459,61.3459,61.3188,61.3369,11100.0
2014-07-08 13:10:00,68.03,68.08,68.0,68.03,27600.0,61.3639,61.409,61.3369,61.3639,27600.0
2014-07-08 13:20:00,68.03,68.08,68.02,68.05,14100.0,61.3639,61.409,61.3549,61.382,14100.0
2014-07-08 13:30:00,68.05,68.08,68.02,68.05,24000.0,61.382,61.409,61.3549,61.382,24000.0
2014-07-08 13:40:00,68.09,68.12,68.01,68.05,43200.0,61.418,61.4451,61.3459,61.382,43200.0
2014-07-08 13:50:00,68.05,68.06,67.95,67.95,12600.0,61.382,61.391,61.2918,61.2918,12600.0
2014-07-08 14:00:00,67.95,67.98,67.92,67.94,31500.0,61.2918,61.3188,61.2647,61.2827,31500.0
2014-07-08 14:10:00,67.94,67.97,67.84,67.85,30600.0,61.2827,61.3098,61.1925,61.2016,30600.0
2014-07-08 14:20:00,67.85,67.86,67.78,67.78,36000.0,61.2016,61.2106,61.1384,61.1384,36000.0
2014-07-08 14:30:00,67.78,67.81,67.74,67.75,30300.0,61.1384,61.1655,61.1023,61.1114,30300.0
2014-07-08 14:40:00,67.74,67.77,67.63,67.65,60000.0,61.1023,61.1294,61.0031,61.0212,60000.0
2014-07-08 14:50:00,67.66,67.74,67.65,67.7,29400.0,61.0302,61.1023,61.0212,61.0663,29400.0
2014-07-08 15:00:00,67.73,67.73,67.62,67.67,55800.0,61.0933,61.0933,60.9941,61.0392,55800.0
2014-07-08 15:10:00,67.68,67.68,67.59,67.59,76800.0,61.0482,61.0482,60.967,60.967,76800.0
2014-07-08 15:20:00,67.6,67.66,67.55,67.58,70800.0,60.9761,61.0302,60.931,60.958,70800.0
2014-07-08 15:30:00,67.56,67.68,67.55,67.67,76500.0,60.94,61.0482,60.931,61.0392,76500.0
2014-07-08 15:40:00,67.67,67.68,67.64,67.65,84900.0,61.0392,61.0482,61.0121,61.0212,84900.0
2014-07-08 15:50:00,67.64,67.76,67.63,67.73,157500.0,61.0121,61.1204,61.0031,61.0933,157500.0
2014-07-09 09:30:00,67.81,68.05,67.66,68.05,22200.0,61.1655,61.382,61.0302,61.382,22200.0
2014-07-09 09:40:00,68.03,68.04,67.84,67.84,12600.0,61.3639,61.3729,61.1925,61.1925,12600.0
2014-07-09 09:50:00,67.79,67.93,67.78,67.88,17700.0,61.1474,61.2737,61.1384,61.2286,17700.0
2014-07-09 10:00:00,67.86,67.94,67.8,67.89,24000.0,61.2106,61.2827,61.1565,61.2376,24000.0
2014-07-09 10:10:00,67.87,67.88,67.76,67.83,17100.0,61.2196,61.2286,61.1204,61.1835,17100.0
2014-07-09 10:20:00,67.8,68.06,67.79,68.01,21600.0,61.1565,61.391,61.1474,61.3459,21600.0
2014-07-09 10:30:00,68.03,68.18,68.02,68.15,16800.0,61.3639,61.4992,61.3549,61.4722,16800.0
2014-07-09 10:40:00,68.14,68.15,68.05,68.14,18000.0,61.4631,61.4722,61.382,61.4631,18000.0
2014-07-09 10:50:00,68.14,68.21,68.13,68.2,16200.0,61.4631,61.5263,61.4541,61.5173,16200.0
2014-07-09 11:00:00,68.18,68.18,67.93,67.93,87900.0,61.4992,61.4992,61.2737,61.2737,87900.0
2014-07-09 11:10:00,67.89,67.92,67.83,67.91,20700.0,61.2376,61.2647,61.1835,61.2557,20700.0
2014-07-09 11:20:00,67.93,68.06,67.91,68.06,14700.0,61.2737,61.391,61.2557,61.391,14700.0
2014-07-09 11:30:00,68.03,68.08,68.01,68.04,64200.0,61.3639,61.409,61.3459,61.3729,64200.0
2014-07-09 11:40:00,68.03,68.11,68.02,68.07,15900.0,61.3639,61.4361,61.3549,61.4,15900.0
2014-07-09 11:50:00,68.03,68.1,68.02,68.06,14700.0,61.3639,61.4271,61.3549,61.391,14700.0
2014-07-09 12:00:00,68.07,68.14,68.05,68.13,10200.0,61.4,61.4631,61.382,61.4541,10200.0
2014-07-09 12:10:00,68.16,68.16,68.03,68.06,34200.0,61.4812,61.4812,61.3639,61.391,34200.0
2014-07-09 12:20:00,68.05,68.1,68.0,68.05,13200.0,61.382,61.4271,61.3369,61.382,13200.0
2014-07-09 12:30:00,68.03,68.08,68.01,68.06,9600.0,61.3639,61.409,61.3459,61.391,9600.0
2014-07-09 12:40:00,68.07,68.08,68.03,68.07,8100.0,61.4,61.409,61.3639,61.4,8100.0
2014-07-09 12:50:00,68.09,68.1,68.07,68.09,9300.0,61.418,61.4271,61.4,61.418,9300.0
2014-07-09 13:00:00,68.09,68.11,68.07,68.08,12000.0,61.418,61.4361,61.4,61.409,12000.0
2014-07-09 13:10:00,68.1,68.15,68.1,68.13,9300.0,61.4271,61.4722,61.4271,61.4541,9300.0
2014-07-09 13:20:00,68.14,68.14,68.04,68.06,20400.0,61.4631,61.4631,61.3729,61.391,20400.0
2014-07-09 13:30:00,68.06,68.2,68.06,68.18,29700.0,61.391,61.5173,61.391,61.4992,29700.0
2014-07-09 13:40:00,68.18,68.27,68.15,68.26,122700.0,61.4992,61.5804,61.4722,61.5714,122700.0
2014-07-09 13:50:00,68.25,68.3,68.25,68.29,9000.0,61.5624,61.6075,61.5624,61.5984,9000.0
2014-07-09 14:00:00,68.27,68.29,68.12,68.17,38100.0,61.5804,61.5984,61.4451,61.4902,38100.0
2014-07-09 14:10:00,68.26,68.37,68.25,68.37,7500.0,61.5714,61.6706,61.5624,61.6706,7500.0
2014-07-09 14:20:00,68.35,68.41,68.33,68.35,15300.0,61.6526,61.7067,61.6345,61.6526,15300.0
2014-07-09 14:30:00,68.38,68.38,68.23,68.26,30000.0,61.6796,61.6796,61.5443,61.5714,30000.0
2014-07-09 14:40:00,68.27,68.31,68.21,68.27,25800.0,61.5804,61.6165,61.5263,61.5804,25800.0
2014-07-09 14:50:00,68.29,68.35,68.28,68.29,10500.0,61.5984,61.6526,61.5894,61.5984,10500.0
2014-07-09 15:00:00,68.3,68.36,68.28,68.33,22500.0,61.6075,61.6616,61.5894,61.6345,22500.0
2014-07-09 15:10:00,68.33,68.37,68.24,68.27,43500.0,61.6345,61.6706,61.5533,61.5804,43500.0
2014-07-09 15:20:00,68.29,68.32,68.25,68.31,25800.0,61.5984,61.6255,61.5624,61.6165,25800.0
2014-07-09 15:30:00,68.3,68.36,68.27,68.35,40500.0,61.6075,61.6616,61.5804,61.6526,40500.0
2014-07-09 15:40:00,68.34,68.38,68.33,68.35,44100.0,61.6435,61.6796,61.6345,61.6526,44100.0
2014-07-09 15:50:00,68.36,68.39,68.31,68.37,110700.0,61.6616,61.6886,61.6165,61.6706,110700.0
2014-07-10 09:30:00,67.64,67.64,67.28,67.44,54000.0,61.0121,61.0121,60.6874,60.8317,54000.0
2014-07-10 09:40:00,67.46,67.5,67.33,67.36,72900.0,60.8498,60.8859,60.7325,60.7596,72900.0
2014-07-10 09:50:00,67.34,67.6,67.33,67.47,86400.0,60.7415,60.9761,60.7325,60.8588,86400.0
2014-07-10 10:00:00,67.42,67.56,67.42,67.5,41400.0,60.8137,60.94,60.8137,60.8859,41400.0
2014-07-10 10:10:00,67.48,67.52,67.38,67.41,70200.0,60.8678,60.9039,60.7776,60.8047,70200.0
2014-07-10 10:20:00,67.44,67.48,67.34,67.43,18300.0,60.8317,60.8678,60.7415,60.8227,18300.0
2014-07-10 10:30:00,67.38,67.44,67.33,67.33,12300.0,60.7776,60.8317,60.7325,60.7325,12300.0
2014-07-10 10:40:00,67.33,67.39,67.29,67.39,17700.0,60.7325,60.7866,60.6964,60.7866,17700.0
2014-07-10 10:50:00,67.42,67.42,67.32,67.41,60000.0,60.8137,60.8137,60.7235,60.8047,60000.0
2014-07-10 11:00:00,67.36,67.5,67.32,67.4,38100.0,60.7596,60.8859,60.7235,60.7956,38100.0
2014-07-10 11:10:00,67.39,67.5,67.39,67.44,26100.0,60.7866,60.8859,60.7866,60.8317,26100.0
2014-07-10 11:20:00,67.48,67.49,67.36,67.37,28800.0,60.8678,60.8768,60.7596,60.7686,28800.0
2014-07-10 11:30:00,67.41,67.41,67.33,67.33,7800.0,60.8047,60.8047,60.7325,60.7325,7800.0
2014-07-10 11:40:00,67.37,67.38,67.29,67.34,74100.0,60.7686,60.7776,60.6964,60.7415,74100.0
2014-07-10 11:50:00,67.35,67.46,67.3,67.44,215400.0,60.7505,60.8498,60.7054,60.8317,215400.0
2014-07-10 12:00:00,67.39,67.43,67.34,67.4,24900.0,60.7866,60.8227,60.7415,60.7956,24900.0
2014-07-10 12:10:00,67.4,67.43,67.37,67.4,57300.0,60.7956,60.8227,60.7686,60.7956,57300.0
2014-07-10 12:20:00,67.4,67.49,67.37,67.45,32100.0,60.7956,60.8768,60.7686,60.8408,32100.0
2014-07-10 12:30:00,67.44,67.48,67.38,67.44,19500.0,60.8317,60.8678,60.7776,60.8317,19500.0
2014-07-10 12:40:00,67.43,67.54,67.42,67.5,17700.0,60.8227,60.9219,60.8137,60.8859,17700.0
2014-07-10 12:50:00,67.5,67.5,67.39,67.4,10500.0,60.8859,60.8859,60.7866,60.7956,10500.0
2014-07-10 13:00:00,67.41,67.43,67.38,67.38,28800.0,60.8047,60.8227,60.7776,60.7776,28800.0
2014-07-10 13:10:00,67.38,67.42,67.36,67.4,94500.0,60.7776,60.8137,60.7596,60.7956,94500.0
2014-07-10 13:20:00,67.41,67.54,67.39,67.49,63600.0,60.8047,60.9219,60.7866,60.8768,63600.0
2014-07-10 13:30:00,67.51,67.55,67.49,67.54,40800.0,60.8949,60.931,60.8768,60.9219,40800.0
2014-07-10 13:40:00,67.56,67.59,67.5,67.54,24300.0,60.94,60.967,60.8859,60.9219,24300.0
2014-07-10 13:50:00,67.54,67.58,67.51,67.52,23700.0,60.9219,60.958,60.8949,60.9039,23700.0
2014-07-10 14:00:00,67.52,67.53,67.43,67.43,29700.0,60.9039,60.9129,60.8227,60.8227,29700.0
2014-07-10 14:10:00,67.43,67.46,67.4,67.43,39000.0,60.8227,60.8498,60.7956,60.8227,39000.0
2014-07-10 14:20:00,67.44,67.52,67.42,67.47,13500.0,60.8317,60.9039,60.8137,60.8588,13500.0
2014-07-10 14:30:00,67.43,67.44,67.34,67.43,11400.0,60.8227,60.8317,60.7415,60.8227,11400.0
2014-07-10 14:40:00,67.44,67.45,67.37,67.42,11700.0,60.8317,60.8408,60.7686,60.8137,11700.0
2014-07-10 14:50:00,67.42,67.5,67.42,67.47,36000.0,60.8137,60.8859,60.8137,60.8588,36000.0
2014-07-10 15:00:00,67.47,67.48,67.4,67.46,28800.0,60.8588,60.8678,60.7956,60.8498,28800.0
2014-07-10 15:10:00,67.47,67.53,67.46,67.47,9000.0,60.8588,60.9129,60.8498,60.8588,9000.0
2014-07-10 15:20:00,67.47,67.47,67.4,67.44,35400.0,60.8588,60.8588,60.7956,60.8317,35400.0
2014-07-10 15:30:00,67.43,67.46,67.43,67.45,20700.0,60.8227,60.8498,60.8227,60.8408,20700.0
2014-07-10 15:40:00,67.47,67.5,67.45,67.47,30900.0,60.8588,60.8859,60.8408,60.8588,30900.0
2014-07-10 15:50:00,67.47,67.48,67.42,67.43,69300.0,60.8588,60.8678,60.8137,60.8227,69300.0
2014-07-11 09:30:00,67.49,67.54,67.16,67.25,35100.0,60.8768,60.9219,60.5792,60.6603,35100.0
2014-07-11 09:40:00,67.23,67.32,67.2,67.25,6600.0,60.6423,60.7235,60.6152,60.6603,6600.0
2014-07-11 09:50:00,67.25,67.4,67.25,67.4,3000.0,60.6603,60.7956,60.6603,60.7956,3000.0
2014-07-11 10:00:00,67.34,67.39,67.17,67.24,8100.0,60.7415,60.7866,60.5882,60.6513,8100.0
2014-07-11 10:10:00,67.22,67.5,67.21,67.45,67500.0,60.6333,60.8859,60.6243,60.8408,67500.0
2014-07-11 10:20:00,67.45,67.48,67.37,67.41,6600.0,60.8408,60.8678,60.7686,60.8047,6600.0
2014-07-11 10:30:00,67.4,67.4,67.29,67.33,7800.0,60.7956,60.7956,60.6964,60.7325,7800.0
2014-07-11 10:40:00,67.31,67.34,67.27,67.33,4500.0,60.7145,60.7415,60.6784,60.7325,4500.0
2014-07-11 10:50:00,67.3,67.36,67.26,67.29,23400.0,60.7054,60.7596,60.6694,60.6964,23400.0
2014-07-11 11:00:00,67.26,67.38,67.24,67.38,12000.0,60.6694,60.7776,60.6513,60.7776,12000.0
2014-07-11 11:10:00,67.36,67.37,67.27,67.3,13800.0,60.7596,60.7686,60.6784,60.7054,13800.0
2014-07-11 11:20:00,67.32,67.33,67.23,67.31,9600.0,60.7235,60.7325,60.6423,60.7145,9600.0
2014-07-11 11:30:00,67.32,67.36,67.27,67.27,19800.0,60.7235,60.7596,60.6784,60.6784,19800.0
2014-07-11 11:40:00,67.31,67.32,67.25,67.27,9300.0,60.7145,60.7235,60.6603,60.6784,9300.0
2014-07-11 11:50:00,67.3,67.31,67.23,67.27,7500.0,60.7054,60.7145,60.6423,60.6784,7500.0
2014-07-11 12:00:00,67.22,67.27,67.22,67.23,13200.0,60.6333,60.6784,60.6333,60.6423,13200.0
2014-07-11 12:10:00,67.26,67.3,67.21,67.25,18300.0,60.6694,60.7054,60.6243,60.6603,18300.0
2014-07-11 12:20:00,67.23,67.27,67.23,67.23,12300.0,60.6423,60.6784,60.6423,60.6423,12300.0
2014-07-11 12:30:00,67.24,67.25,67.21,67.21,18900.0,60.6513,60.6603,60.6243,60.6243,18900.0
2014-07-11 12:40:00,67.24,67.27,67.17,67.17,9600.0,60.6513,60.6784,60.5882,60.5882,9600.0
2014-07-11 12:50:00,67.19,67.32,67.17,67.29,21900.0,60.6062,60.7235,60.5882,60.6964,21900.0
2014-07-11 13:00:00,67.3,67.37,67.3,67.35,15300.0,60.7054,60.7686,60.7054,60.7505,15300.0
2014-07-11 13:10:00,67.34,67.37,67.3,67.33,17400.0,60.7415,60.7686,60.7054,60.7325,17400.0
2014-07-11 13:20:00,67.34,67.37,67.3,67.37,17100.0,60.7415,60.7686,60.7054,60.7686,17100.0
2014-07-11 13:30:00,67.35,67.37,67.32,67.34,11100.0,60.7505,60.7686,60.7235,60.7415,11100.0
2014-07-11 13:40:00,67.35,67.4,67.33,67.37,17400.0,60.7505,60.7956,60.7325,60.7686,17400.0
2014-07-11 13:50:00,67.37,67.38,67.32,67.33,9300.0,60.7686,60.7776,60.7235,60.7325,9300.0
2014-07-11 14:00:00,67.31,67.37,67.31,67.35,48000.0,60.7145,60.7686,60.7145,60.7505,48000.0
2014-07-11 14:10:00,67.35,67.36,67.31,67.31,50100.0,60.7505,60.7596,60.7145,60.7145,50100.0
2014-07-11 14:20:00,67.34,67.36,67.31,67.35,12300.0,60.7415,60.7596,60.7145,60.7505,12300.0
2014-07-11 14:30:00,67.34,67.39,67.34,67.39,19200.0,60.7415,60.7866,60.7415,60.7866,19200.0
2014-07-11 14:40:00,67.39,67.4,67.36,67.38,3600.0,60.7866,60.7956,60.7596,60.7776,3600.0
2014-07-11 14:50:00,67.36,67.4,67.36,67.4,9300.0,60.7596,60.7956,60.7596,60.7956,9300.0
2014-07-11 15:00:00,67.42,67.48,67.42,67.47,7500.0,60.8137,60.8678,60.8137,60.8588,7500.0
2014-07-11 15:10:00,67.46,67.49,67.45,67.47,8700.0,60.8498,60.8768,60.8408,60.8588,8700.0
2014-07-11 15:20:00,67.48,67.6,67.46,67.6,62100.0,60.8678,60.9761,60.8498,60.9761,62100.0
2014-07-11 15:30:00,67.6,67.65,67.6,67.64,27900.0,60.9761,61.0212,60.9761,61.0121,27900.0
2014-07-11 15:40:00,67.62,67.62,67.52,67.55,33600.0,60.9941,60.9941,60.9039,60.931,33600.0
2014-07-11 15:50:00,67.56,67.58,67.54,67.58,106800.0,60.94,60.958,60.9219,60.958,106800.0
2014-07-14 09:30:00,67.61,67.83,67.59,67.66,24300.0,60.9851,61.1835,60.967,61.0302,24300.0
2014-07-14 09:40:00,67.66,67.76,67.63,67.7,9000.0,61.0302,61.1204,61.0031,61.0663,9000.0
2014-07-14 09:50:00,67.72,67.72,67.6,67.6,13200.0,61.0843,61.0843,60.9761,60.9761,13200.0
2014-07-14 10:00:00,67.64,67.66,67.59,67.62,19500.0,61.0121,61.0302,60.967,60.9941,19500.0
2014-07-14 10:10:00,67.6,67.77,67.59,67.66,15900.0,60.9761,61.1294,60.967,61.0302,15900.0
2014-07-14 10:20:00,67.68,67.72,67.66,67.67,5100.0,61.0482,61.0843,61.0302,61.0392,5100.0
2014-07-14 10:30:00,67.64,67.75,67.63,67.73,12900.0,61.0121,61.1114,61.0031,61.0933,12900.0
2014-07-14 10:40:00,67.69,67.77,67.69,67.75,9000.0,61.0572,61.1294,61.0572,61.1114,9000.0
2014-07-14 10:50:00,67.77,67.81,67.76,67.78,6300.0,61.1294,61.1655,61.1204,61.1384,6300.0
2014-07-14 11:00:00,67.78,67.84,67.77,67.84,14700.0,61.1384,61.1925,61.1294,61.1925,14700.0
2014-07-14 11:10:00,67.85,67.86,67.82,67.82,10500.0,61.2016,61.2106,61.1745,61.1745,10500.0
2014-07-14 11:20:00,67.84,67.86,67.81,67.83,15900.0,61.1925,61.2106,61.1655,61.1835,15900.0
2014-07-14 11:30:00,67.83,67.83,67.81,67.81,23700.0,61.1835,61.1835,61.1655,61.1655,23700.0
2014-07-14 11:40:00,67.82,67.83,67.8,67.82,18600.0,61.1745,61.1835,61.1565,61.1745,18600.0
2014-07-14 11:50:00,67.8,67.83,67.77,67.83,13500.0,61.1565,61.1835,61.1294,61.1835,13500.0
2014-07-14 12:00:00,67.83,67.83,67.81,67.82,9000.0,61.1835,61.1835,61.1655,61.1745,9000.0
2014-07-14 12:10:00,67.82,67.86,67.82,67.85,11100.0,61.1745,61.2106,61.1745,61.2016,11100.0
2014-07-14 12:20:00,67.84,67.88,67.83,67.83,13200.0,61.1925,61.2286,61.1835,61.1835,13200.0
2014-07-14 12:30:00,67.83,67.86,67.81,67.81,16200.0,61.1835,61.2106,61.1655,61.1655,16200.0
2014-07-14 12:40:00,67.82,67.84,67.81,67.81,7800.0,61.1745,61.1925,61.1655,61.1655,7800.0
2014-07-14 12:50:00,67.8,67.81,67.75,67.78,9000.0,61.1565,61.1655,61.1114,61.1384,9000.0
2014-07-14 13:00:00,67.79,67.8,67.74,67.74,8100.0,61.1474,61.1565,61.1023,61.1023,8100.0
2014-07-14 13:10:00,67.76,67.77,67.73,67.76,4800.0,61.1204,61.1294,61.0933,61.1204,4800.0
2014-07-14 13:20:00,67.78,67.8,67.76,67.78,10500.0,61.1384,61.1565,61.1204,61.1384,10500.0
2014-07-14 13:30:00,67.76,67.79,67.74,67.77,11700.0,61.1204,61.1474,61.1023,61.1294,11700.0
2014-07-14 13:40:00,67.77,67.8,67.74,67.74,14700.0,61.1294,61.1565,61.1023,61.1023,14700.0
2014-07-14 13:50:00,67.76,67.77,67.71,67.71,27000.0,61.1204,61.1294,61.0753,61.0753,27000.0
2014-07-14 14:00:00,67.71,67.75,67.7,67.72,48600.0,61.0753,61.1114,61.0663,61.0843,48600.0
2014-07-14 14:10:00,67.72,67.74,67.68,67.68,16200.0,61.0843,61.1023,61.0482,61.0482,16200.0
2014-07-14 14:20:00,67.68,67.69,67.67,67.69,18900.0,61.0482,61.0572,61.0392,61.0572,18900.0
2014-07-14 14:30:00,67.69,67.82,67.69,67.81,87900.0,61.0572,61.1745,61.0572,61.1655,87900.0
2014-07-14 14:40:00,67.82,67.84,67.77,67.77,17700.0,61.1745,61.1925,61.1294,61.1294,17700.0
2014-07-14 14:50:00,67.78,67.78,67.75,67.78,16200.0,61.1384,61.1384,61.1114,61.1384,16200.0
2014-07-14 15:00:00,67.78,67.8,67.77,67.77,17700.0,61.1384,61.1565,61.1294,61.1294,17700.0
2014-07-14 15:10:00,67.78,67.79,67.75,67.76,13500.0,61.1384,61.1474,61.1114,61.1204,13500.0
2014-07-14 15:20:00,67.77,67.8,67.77,67.8,18300.0,61.1294,61.1565,61.1294,61.1565,18300.0
2014-07-14 15:30:00,67.8,67.8,67.77,67.79,28500.0,61.1565,61.1565,61.1294,61.1474,28500.0
2014-07-14 15:40:00,67.77,67.77,67.72,67.73,75600.0,61.1294,61.1294,61.0843,61.0933,75600.0
2014-07-14 15:50:00,67.73,67.77,67.73,67.75,79200.0,61.0933,61.1294,61.0933,61.1114,79200.0
2014-07-15 09:30:00,67.99,68.17,67.78,68.11,46800.0,61.3278,61.4902,61.1384,61.4361,46800.0
2014-07-15 09:40:00,68.17,68.22,68.03,68.03,27900.0,61.4902,61.5353,61.3639,61.3639,27900.0
2014-07-15 09:50:00,68.01,68.04,67.69,67.69,42600.0,61.3459,61.3729,61.0572,61.0572,42600.0
2014-07-15 10:00:00,67.69,67.8,67.64,67.67,44100.0,61.0572,61.1565,61.0121,61.0392,44100.0
2014-07-15 10:10:00,67.72,67.73,67.52,67.63,67200.0,61.0843,61.0933,60.9039,61.0031,67200.0
2014-07-15 10:20:00,67.63,67.64,67.53,67.61,40500.0,61.0031,61.0121,60.9129,60.9851,40500.0
2014-07-15 10:30:00,67.61,67.63,67.5,67.52,49200.0,60.9851,61.0031,60.8859,60.9039,49200.0
2014-07-15 10:40:00,67.51,67.52,67.4,67.41,24000.0,60.8949,60.9039,60.7956,60.8047,24000.0
2014-07-15 10:50:00,67.4,67.51,67.39,67.46,10500.0,60.7956,60.8949,60.7866,60.8498,10500.0
2014-07-15 11:00:00,67.46,67.52,67.41,67.51,83400.0,60.8498,60.9039,60.8047,60.8949,83400.0
2014-07-15 11:10:00,67.52,67.66,67.52,67.61,13800.0,60.9039,61.0302,60.9039,60.9851,13800.0
2014-07-15 11:20:00,67.57,67.59,67.49,67.52,15300.0,60.949,60.967,60.8768,60.9039,15300.0
2014-07-15 11:30:00,67.52,67.53,67.45,67.53,51600.0,60.9039,60.9129,60.8408,60.9129,51600.0
2014-07-15 11:40:00,67.55,67.55,67.48,67.49,21000.0,60.931,60.931,60.8678,60.8768,21000.0
2014-07-15 11:50:00,67.49,67.51,67.38,67.4,63600.0,60.8768,60.8949,60.7776,60.7956,63600.0
2014-07-15 12:00:00,67.4,67.42,67.32,67.35,22800.0,60.7956,60.8137,60.7235,60.7505,22800.0
2014-07-15 12:10:00,67.39,67.39,67.32,67.38,12300.0,60.7866,60.7866,60.7235,60.7776,12300.0
2014-07-15 12:20:00,67.35,67.38,67.31,67.31,8100.0,60.7505,60.7776,60.7145,60.7145,8100.0
2014-07-15 12:30:00,67.28,67.32,67.26,67.32,35100.0,60.6874,60.7235,60.6694,60.7235,35100.0
2014-07-15 12:40:00,67.37,67.45,67.34,67.4,21600.0,60.7686,60.8408,60.7415,60.7956,21600.0
2014-07-15 12:50:00,67.38,67.38,67.34,67.34,14100.0,60.7776,60.7776,60.7415,60.7415,14100.0
2014-07-15 13:00:00,67.34,67.45,67.34,67.42,26400.0,60.7415,60.8408,60.7415,60.8137,26400.0
2014-07-15 13:10:00,67.45,67.53,67.43,67.51,8700.0,60.8408,60.9129,60.8227,60.8949,8700.0
2014-07-15 13:20:00,67.51,67.51,67.38,67.39,14100.0,60.8949,60.8949,60.7776,60.7866,14100.0
2014-07-15 13:30:00,67.41,67.49,67.41,67.45,22200.0,60.8047,60.8768,60.8047,60.8408,22200.0
2014-07-15 13:40:00,67.45,67.49,67.43,67.46,11100.0,60.8408,60.8768,60.8227,60.8498,11100.0
2014-07-15 13:50:00,67.46,67.46,67.39,67.43,10200.0,60.8498,60.8498,60.7866,60.8227,10200.0
2014-07-15 14:00:00,67.47,67.51,67.46,67.48,20100.0,60.8588,60.8949,60.8498,60.8678,20100.0
2014-07-15 14:10:00,67.5,67.64,67.5,67.62,22500.0,60.8859,61.0121,60.8859,60.9941,22500.0
2014-07-15 14:20:00,67.64,67.64,67.57,67.59,16200.0,61.0121,61.0121,60.949,60.967,16200.0
2014-07-15 14:30:00,67.6,67.63,67.57,67.58,12900.0,60.9761,61.0031,60.949,60.958,12900.0
2014-07-15 14:40:00,67.58,67.62,67.52,67.52,77700.0,60.958,60.9941,60.9039,60.9039,77700.0
2014-07-15 14:50:00,67.52,67.56,67.48,67.56,19200.0,60.9039,60.94,60.8678,60.94,19200.0
2014-07-15 15:00:00,67.57,67.57,67.42,67.42,25200.0,60.949,60.949,60.8137,60.8137,25200.0
2014-07-15 15:10:00,67.41,67.49,67.39,67.43,44400.0,60.8047,60.8768,60.7866,60.8227,44400.0
2014-07-15 15:20:00,67.45,67.45,67.39,67.42,42600.0,60.8408,60.8408,60.7866,60.8137,42600.0
2014-07-15 15:30:00,67.42,67.42,67.36,67.4,42000.0,60.8137,60.8137,60.7596,60.7956,42000.0
2014-07-15 15:40:00,67.4,67.45,67.4,67.43,69000.0,60.7956,60.8408,60.7956,60.8227,69000.0
2014-07-15 15:50:00,67.44,67.45,67.42,67.43,120300.0,60.8317,60.8408,60.8137,60.8227,120300.0
2014-07-16 09:30:00,67.67,67.72,67.5,67.55,67500.0,61.0392,61.0843,60.8859,60.931,67500.0
2014-07-16 09:40:00,67.53,67.58,67.45,67.5,65400.0,60.9129,60.958,60.8408,60.8859,65400.0
2014-07-16 09:50:00,67.49,67.52,67.4,67.51,45300.0,60.8768,60.9039,60.7956,60.8949,45300.0
2014-07-16 10:00:00,67.52,67.59,67.41,67.5,55200.0,60.9039,60.967,60.8047,60.8859,55200.0
2014-07-16 10:10:00,67.52,67.57,67.45,67.46,30600.0,60.9039,60.949,60.8408,60.8498,30600.0
2014-07-16 10:20:00,67.43,67.46,67.38,67.42,14100.0,60.8227,60.8498,60.7776,60.8137,14100.0
2014-07-16 10:30:00,67.46,67.53,67.43,67.47,34500.0,60.8498,60.9129,60.8227,60.8588,34500.0
2014-07-16 10:40:00,67.48,67.53,67.46,67.47,44400.0,60.8678,60.9129,60.8498,60.8588,44400.0
2014-07-16 10:50:00,67.45,67.49,67.42,67.43,26400.0,60.8408,60.8768,60.8137,60.8227,26400.0
2014-07-16 11:00:00,67.4,67.53,67.4,67.49,39300.0,60.7956,60.9129,60.7956,60.8768,39300.0
2014-07-16 11:10:00,67.49,67.59,67.48,67.59,37200.0,60.8768,60.967,60.8678,60.967,37200.0
2014-07-16 11:20:00,67.6,67.61,67.53,67.56,32400.0,60.9761,60.9851,60.9129,60.94,32400.0
2014-07-16 11:30:00,67.54,67.57,67.44,67.44,31200.0,60.9219,60.949,60.8317,60.8317,31200.0
2014-07-16 11:40:00,67.43,67.46,67.35,67.41,17100.0,60.8227,60.8498,60.7505,60.8047,17100.0
2014-07-16 11:50:00,67.4,67.48,67.4,67.46,19200.0,60.7956,60.8678,60.7956,60.8498,19200.0
2014-07-16 12:00:00,67.47,67.51,67.46,67.49,25200.0,60.8588,60.8949,60.8498,60.8768,25200.0
2014-07-16 12:10:00,67.49,67.53,67.46,67.51,24900.0,60.8768,60.9129,60.8498,60.8949,24900.0
2014-07-16 12:20:00,67.49,67.49,67.46,67.49,10800.0,60.8768,60.8768,60.8498,60.8768,10800.0
2014-07-16 12:30:00,67.5,67.5,67.44,67.44,16800.0,60.8859,60.8859,60.8317,60.8317,16800.0
2014-07-16 12:40:00,67.46,67.48,67.41,67.43,33900.0,60.8498,60.8678,60.8047,60.8227,33900.0
2014-07-16 12:50:00,67.41,67.49,67.4,67.44,17100.0,60.8047,60.8768,60.7956,60.8317,17100.0
2014-07-16 13:00:00,67.45,67.47,67.37,67.4,22200.0,60.8408,60.8588,60.7686,60.7956,22200.0
2014-07-16 13:10:00,67.4,67.43,67.34,67.35,11700.0,60.7956,60.8227,60.7415,60.7505,11700.0
2014-07-16 13:20:00,67.35,67.4,67.32,67.38,48000.0,60.7505,60.7956,60.7235,60.7776,48000.0
2014-07-16 13:30:00,67.38,67.39,67.33,67.37,26700.0,60.7776,60.7866,60.7325,60.7686,26700.0
2014-07-16 13:40:00,67.36,67.42,67.33,67.39,14400.0,60.7596,60.8137,60.7325,60.7866,14400.0
2014-07-16 13:50:00,67.41,67.45,67.37,67.44,38700.0,60.8047,60.8408,60.7686,60.8317,38700.0
2014-07-16 14:00:00,67.46,67.53,67.46,67.51,30300.0,60.8498,60.9129,60.8498,60.8949,30300.0
2014-07-16 14:10:00,67.51,67.56,67.51,67.53,31500.0,60.8949,60.94,60.8949,60.9129,31500.0
2014-07-16 14:20:00,67.53,67.53,67.47,67.48,34500.0,60.9129,60.9129,60.8588,60.8678,34500.0
2014-07-16 14:30:00,67.48,67.5,67.39,67.4,42600.0,60.8678,60.8859,60.7866,60.7956,42600.0
2014-07-16 14:40:00,67.39,67.39,67.31,67.35,57900.0,60.7866,60.7866,60.7145,60.7505,57900.0
2014-07-16 14:50:00,67.35,67.37,67.26,67.27,67800.0,60.7505,60.7686,60.6694,60.6784,67800.0
2014-07-16 15:00:00,67.28,67.29,67.19,67.19,54300.0,60.6874,60.6964,60.6062,60.6062,54300.0
2014-07-16 15:10:00,67.19,67.27,67.16,67.27,49200.0,60.6062,60.6784,60.5792,60.6784,49200.0
2014-07-16 15:20:00,67.27,67.43,67.27,67.43,39300.0,60.6784,60.8227,60.6784,60.8227,39300.0
2014-07-16 15:30:00,67.46,67.47,67.32,67.34,57900.0,60.8498,60.8588,60.7235,60.7415,57900.0
2014-07-16 15:40:00,67.33,67.34,67.19,67.2,85500.0,60.7325,60.7415,60.6062,60.6152,85500.0
2014-07-16 15:50:00,67.2,67.28,67.2,67.2,265800.0,60.6152,60.6874,60.6152,60.6152,265800.0
2014-07-17 09:30:00,69.71,69.86,68.53,69.34,300000.0,62.8793,63.0146,61.8149,62.5456,300000.0
2014-07-17 09:40:00,69.29,69.47,68.89,69.37,99600.0,62.5005,62.6628,62.1396,62.5726,99600.0
2014-07-17 09:50:00,69.37,69.75,69.34,69.63,186600.0,62.5726,62.9154,62.5456,62.8071,186600.0
2014-07-17 10:00:00,69.6,69.63,69.29,69.51,120900.0,62.7801,62.8071,62.5005,62.6989,120900.0
2014-07-17 10:10:00,69.51,69.56,69.39,69.42,103800.0,62.6989,62.744,62.5907,62.6177,103800.0
2014-07-17 10:20:00,69.44,69.62,69.43,69.45,96300.0,62.6358,62.7981,62.6267,62.6448,96300.0
2014-07-17 10:30:00,69.49,69.98,69.47,69.97,311700.0,62.6809,63.1228,62.6628,63.1138,311700.0
2014-07-17 10:40:00,69.97,70.21,69.9,69.91,265500.0,63.1138,63.3303,63.0507,63.0597,265500.0
2014-07-17 10:50:00,69.92,69.99,69.79,69.85,70200.0,63.0687,63.1319,62.9515,63.0056,70200.0
2014-07-17 11:00:00,69.85,69.85,69.5,69.7,94800.0,63.0056,63.0056,62.6899,62.8703,94800.0
2014-07-17 11:10:00,69.67,69.7,69.4,69.52,86400.0,62.8432,62.8703,62.5997,62.7079,86400.0
2014-07-17 11:20:00,69.52,69.52,69.14,69.39,59400.0,62.7079,62.7079,62.3652,62.5907,59400.0
2014-07-17 11:30:00,69.39,69.7,69.26,69.7,90000.0,62.5907,62.8703,62.4734,62.8703,90000.0
2014-07-17 11:40:00,69.73,69.79,69.61,69.64,57900.0,62.8973,62.9515,62.7891,62.8162,57900.0
2014-07-17 11:50:00,69.68,69.71,69.63,69.7,27900.0,62.8522,62.8793,62.8071,62.8703,27900.0
2014-07-17 12:00:00,69.68,69.68,69.51,69.58,48900.0,62.8522,62.8522,62.6989,62.762,48900.0
2014-07-17 12:10:00,69.58,69.75,69.56,69.62,48000.0,62.762,62.9154,62.744,62.7981,48000.0
2014-07-17 12:20:00,69.61,69.69,69.55,69.66,29100.0,62.7891,62.8613,62.735,62.8342,29100.0
2014-07-17 12:30:00,69.67,69.85,69.61,69.8,43200.0,62.8432,63.0056,62.7891,62.9605,43200.0
2014-07-17 12:40:00,69.82,69.94,69.76,69.94,42600.0,62.9785,63.0868,62.9244,63.0868,42600.0
2014-07-17 12:50:00,69.92,70.1,69.92,70.02,48900.0,63.0687,63.2311,63.0687,63.1589,48900.0
2014-07-17 13:00:00,70.04,70.09,70.0,70.03,47700.0,63.177,63.2221,63.1409,63.1679,47700.0
2014-07-17 13:10:00,70.02,70.08,69.92,70.0,68400.0,63.1589,63.213,63.0687,63.1409,68400.0
2014-07-17 13:20:00,70.01,70.07,69.92,70.01,39900.0,63.1499,63.204,63.0687,63.1499,39900.0
2014-07-17 13:30:00,70.01,70.07,69.92,69.97,99900.0,63.1499,63.204,63.0687,63.1138,99900.0
2014-07-17 13:40:00,69.92,70.04,69.92,70.04,29700.0,63.0687,63.177,63.0687,63.177,29700.0
2014-07-17 13:50:00,70.03,70.06,69.98,70.06,21300.0,63.1679,63.195,63.1228,63.195,21300.0
2014-07-17 14:00:00,70.05,70.06,69.79,69.84,60600.0,63.186,63.195,62.9515,62.9966,60600.0
2014-07-17 14:10:00,69.85,70.0,69.84,69.99,59700.0,63.0056,63.1409,62.9966,63.1319,59700.0
2014-07-17 14:20:00,69.99,70.05,69.95,70.01,76800.0,63.1319,63.186,63.0958,63.1499,76800.0
2014-07-17 14:30:00,70.03,70.27,70.02,70.24,250800.0,63.1679,63.3844,63.1589,63.3574,250800.0
2014-07-17 14:40:00,70.25,70.29,70.0,70.0,64200.0,63.3664,63.4025,63.1409,63.1409,64200.0
2014-07-17 14:50:00,69.99,70.16,69.94,70.09,40800.0,63.1319,63.2852,63.0868,63.2221,40800.0
2014-07-17 15:00:00,70.09,70.09,69.97,70.0,65400.0,63.2221,63.2221,63.1138,63.1409,65400.0
2014-07-17 15:10:00,70.01,70.07,69.84,69.84,105000.0,63.1499,63.204,62.9966,62.9966,105000.0
2014-07-17 15:20:00,69.85,70.14,69.85,70.11,101400.0,63.0056,63.2672,63.0056,63.2401,101400.0
2014-07-17 15:30:00,70.11,70.23,70.07,70.1,173700.0,63.2401,63.3483,63.204,63.2311,173700.0
2014-07-17 15:40:00,70.09,70.3,70.06,70.26,244200.0,63.2221,63.4115,63.195,63.3754,244200.0
2014-07-17 15:50:00,70.26,70.46,70.04,70.34,462900.0,63.3754,63.5558,63.177,63.4476,462900.0
2014-07-18 09:30:00,70.27,70.61,70.01,70.37,380700.0,63.3844,63.6911,63.1499,63.4746,380700.0
2014-07-18 09:40:00,70.33,70.39,70.23,70.32,160500.0,63.4385,63.4927,63.3483,63.4295,160500.0
2014-07-18 09:50:00,70.31,70.38,70.05,70.12,156000.0,63.4205,63.4836,63.186,63.2491,156000.0
2014-07-18 10:00:00,70.12,70.12,69.91,70.06,171300.0,63.2491,63.2491,63.0597,63.195,171300.0
2014-07-18 10:10:00,70.06,70.14,70.05,70.14,114900.0,63.195,63.2672,63.186,63.2672,114900.0
2014-07-18 10:20:00,70.12,70.22,70.12,70.19,99900.0,63.2491,63.3393,63.2491,63.3123,99900.0
2014-07-18 10:30:00,70.19,70.22,70.17,70.2,81000.0,63.3123,63.3393,63.2942,63.3213,81000.0
2014-07-18 10:40:00,70.2,70.23,70.16,70.23,114000.0,63.3213,63.3483,63.2852,63.3483,114000.0
2014-07-18 10:50:00,70.2,70.28,70.17,70.17,113100.0,63.3213,63.3934,63.2942,63.2942,113100.0
2014-07-18 11:00:00,70.17,70.21,70.16,70.17,60600.0,63.2942,63.3303,63.2852,63.2942,60600.0
2014-07-18 11:10:00,70.18,70.19,70.05,70.08,81300.0,63.3032,63.3123,63.186,63.213,81300.0
2014-07-18 11:20:00,70.1,70.11,70.06,70.08,60900.0,63.2311,63.2401,63.195,63.213,60900.0
2014-07-18 11:30:00,70.06,70.13,70.06,70.1,46800.0,63.195,63.2581,63.195,63.2311,46800.0
2014-07-18 11:40:00,70.08,70.24,70.08,70.21,36300.0,63.213,63.3574,63.213,63.3303,36300.0
2014-07-18 11:50:00,70.22,70.22,70.14,70.17,66300.0,63.3393,63.3393,63.2672,63.2942,66300.0
2014-07-18 12:00:00,70.17,70.21,70.15,70.2,23400.0,63.2942,63.3303,63.2762,63.3213,23400.0
2014-07-18 12:10:00,70.2,70.21,70.16,70.2,23400.0,63.3213,63.3303,63.2852,63.3213,23400.0
2014-07-18 12:20:00,70.21,70.24,70.15,70.22,49500.0,63.3303,63.3574,63.2762,63.3393,49500.0
2014-07-18 12:30:00,70.24,70.24,70.2,70.23,14400.0,63.3574,63.3574,63.3213,63.3483,14400.0
2014-07-18 12:40:00,70.24,70.3,70.24,70.28,12300.0,63.3574,63.4115,63.3574,63.3934,12300.0
2014-07-18 12:50:00,70.28,70.37,70.28,70.35,37200.0,63.3934,63.4746,63.3934,63.4566,37200.0
2014-07-18 13:00:00,70.35,70.47,70.33,70.46,57600.0,63.4566,63.5648,63.4385,63.5558,57600.0
2014-07-18 13:10:00,70.46,70.46,70.33,70.38,26400.0,63.5558,63.5558,63.4385,63.4836,26400.0
2014-07-18 13:20:00,70.39,70.42,70.34,70.34,25200.0,63.4927,63.5197,63.4476,63.4476,25200.0
2014-07-18 13:30:00,70.35,70.48,70.34,70.41,45300.0,63.4566,63.5738,63.4476,63.5107,45300.0
2014-07-18 13:40:00,70.43,70.58,70.43,70.57,38700.0,63.5287,63.6641,63.5287,63.655,38700.0
2014-07-18 13:50:00,70.57,70.59,70.54,70.58,37200.0,63.655,63.6731,63.628,63.6641,37200.0
2014-07-18 14:00:00,70.58,70.59,70.5,70.53,84900.0,63.6641,63.6731,63.5919,63.6189,84900.0
2014-07-18 14:10:00,70.54,70.62,70.54,70.62,76500.0,63.628,63.7001,63.628,63.7001,76500.0
2014-07-18 14:20:00,70.61,70.67,70.6,70.6,61800.0,63.6911,63.7452,63.6821,63.6821,61800.0
2014-07-18 14:30:00,70.61,70.64,70.6,70.61,39000.0,63.6911,63.7182,63.6821,63.6911,39000.0
2014-07-18 14:40:00,70.61,70.64,70.6,70.61,30000.0,63.6911,63.7182,63.6821,63.6911,30000.0
2014-07-18 14:50:00,70.6,70.63,70.59,70.61,76200.0,63.6821,63.7092,63.6731,63.6911,76200.0
2014-07-18 15:00:00,70.61,70.71,70.6,70.71,57000.0,63.6911,63.7813,63.6821,63.7813,57000.0
2014-07-18 15:10:00,70.71,70.71,70.62,70.64,44400.0,63.7813,63.7813,63.7001,63.7182,44400.0
2014-07-18 15:20:00,70.64,70.66,70.61,70.63,62400.0,63.7182,63.7362,63.6911,63.7092,62400.0
2014-07-18 15:30:00,70.63,70.69,70.63,70.69,64800.0,63.7092,63.7633,63.7092,63.7633,64800.0
2014-07-18 15:40:00,70.7,70.75,70.68,70.74,135300.0,63.7723,63.8174,63.7543,63.8084,135300.0
2014-07-18 15:50:00,70.74,70.79,70.71,70.73,216300.0,63.8084,63.8535,63.7813,63.7994,216300.0
2014-07-21 09:30:00,70.7,70.75,70.4,70.65,62400.0,63.7723,63.8174,63.5017,63.7272,62400.0
2014-07-21 09:40:00,70.61,70.75,70.53,70.72,28500.0,63.6911,63.8174,63.6189,63.7903,28500.0
2014-07-21 09:50:00,70.7,70.88,70.7,70.83,24600.0,63.7723,63.9347,63.7723,63.8896,24600.0
2014-07-21 10:00:00,70.84,70.84,70.66,70.68,38700.0,63.8986,63.8986,63.7362,63.7543,38700.0
2014-07-21 10:10:00,70.67,70.78,70.64,70.64,51300.0,63.7452,63.8445,63.7182,63.7182,51300.0
2014-07-21 10:20:00,70.64,70.73,70.64,70.71,33600.0,63.7182,63.7994,63.7182,63.7813,33600.0
2014-07-21 10:30:00,70.72,70.73,70.67,70.7,31800.0,63.7903,63.7994,63.7452,63.7723,31800.0
2014-07-21 10:40:00,70.68,70.7,70.61,70.64,52500.0,63.7543,63.7723,63.6911,63.7182,52500.0
2014-07-21 10:50:00,70.64,70.66,70.58,70.59,36600.0,63.7182,63.7362,63.6641,63.6731,36600.0
2014-07-21 11:00:00,70.61,70.61,70.54,70.57,42000.0,63.6911,63.6911,63.628,63.655,42000.0
2014-07-21 11:10:00,70.55,70.59,70.52,70.56,42300.0,63.637,63.6731,63.6099,63.646,42300.0
2014-07-21 11:20:00,70.56,70.61,70.53,70.61,20100.0,63.646,63.6911,63.6189,63.6911,20100.0
2014-07-21 11:30:00,70.61,70.63,70.58,70.6,45000.0,63.6911,63.7092,63.6641,63.6821,45000.0
2014-07-21 11:40:00,70.61,70.66,70.58,70.64,20100.0,63.6911,63.7362,63.6641,63.7182,20100.0
2014-07-21 11:50:00,70.63,70.66,70.58,70.65,28200.0,63.7092,63.7362,63.6641,63.7272,28200.0
2014-07-21 12:00:00,70.64,70.65,70.53,70.53,68400.0,63.7182,63.7272,63.6189,63.6189,68400.0
2014-07-21 12:10:00,70.52,70.54,70.5,70.51,25200.0,63.6099,63.628,63.5919,63.6009,25200.0
2014-07-21 12:20:00,70.51,70.51,70.46,70.47,30600.0,63.6009,63.6009,63.5558,63.5648,30600.0
2014-07-21 12:30:00,70.47,70.54,70.47,70.54,17400.0,63.5648,63.628,63.5648,63.628,17400.0
2014-07-21 12:40:00,70.52,70.63,70.52,70.61,30000.0,63.6099,63.7092,63.6099,63.6911,30000.0
2014-07-21 12:50:00,70.61,70.61,70.56,70.56,11100.0,63.6911,63.6911,63.646,63.646,11100.0
2014-07-21 13:00:00,70.57,70.68,70.56,70.67,18000.0,63.655,63.7543,63.646,63.7452,18000.0
2014-07-21 13:10:00,70.68,70.73,70.67,70.69,22200.0,63.7543,63.7994,63.7452,63.7633,22200.0
2014-07-21 13:20:00,70.71,70.82,70.71,70.82,16200.0,63.7813,63.8805,63.7813,63.8805,16200.0
2014-07-21 13:30:00,70.85,70.88,70.75,70.75,34800.0,63.9076,63.9347,63.8174,63.8174,34800.0
2014-07-21 13:40:00,70.76,70.88,70.75,70.75,46800.0,63.8264,63.9347,63.8174,63.8174,46800.0
2014-07-21 13:50:00,70.78,70.79,70.75,70.76,10200.0,63.8445,63.8535,63.8174,63.8264,10200.0
2014-07-21 14:00:00,70.79,70.8,70.76,70.79,15000.0,63.8535,63.8625,63.8264,63.8535,15000.0
2014-07-21 14:10:00,70.77,70.78,70.75,70.76,45900.0,63.8354,63.8445,63.8174,63.8264,45900.0
2014-07-21 14:20:00,70.76,70.79,70.75,70.79,21000.0,63.8264,63.8535,63.8174,63.8535,21000.0
2014-07-21 14:30:00,70.8,70.82,70.75,70.8,16500.0,63.8625,63.8805,63.8174,63.8625,16500.0
2014-07-21 14:40:00,70.77,70.79,70.75,70.78,18900.0,63.8354,63.8535,63.8174,63.8445,18900.0
2014-07-21 14:50:00,70.76,70.82,70.75,70.76,31800.0,63.8264,63.8805,63.8174,63.8264,31800.0
2014-07-21 15:00:00,70.77,70.77,70.75,70.77,56400.0,63.8354,63.8354,63.8174,63.8354,56400.0
2014-07-21 15:10:00,70.75,70.79,70.75,70.75,24000.0,63.8174,63.8535,63.8174,63.8174,24000.0
2014-07-21 15:20:00,70.75,70.82,70.75,70.81,51600.0,63.8174,63.8805,63.8174,63.8715,51600.0
2014-07-21 15:30:00,70.81,70.82,70.78,70.78,51300.0,63.8715,63.8805,63.8445,63.8445,51300.0
2014-07-21 15:40:00,70.79,70.81,70.76,70.77,69000.0,63.8535,63.8715,63.8264,63.8354,69000.0
2014-07-21 15:50:00,70.78,70.89,70.78,70.87,189300.0,63.8445,63.9437,63.8445,63.9256,189300.0
2014-07-22 09:30:00,70.89,71.19,70.86,70.92,62100.0,63.9437,64.2143,63.9166,63.9707,62100.0
2014-07-22 09:40:00,70.97,71.15,70.92,71.15,27300.0,64.0158,64.1782,63.9707,64.1782,27300.0
2014-07-22 09:50:00,71.15,71.2,71.01,71.06,21300.0,64.1782,64.2233,64.0519,64.097,21300.0
2014-07-22 10:00:00,71.1,71.29,71.07,71.24,26700.0,64.1331,64.3045,64.106,64.2594,26700.0
2014-07-22 10:10:00,71.26,71.3,71.21,71.22,24000.0,64.2774,64.3135,64.2323,64.2413,24000.0
2014-07-22 10:20:00,71.23,71.33,71.2,71.33,30600.0,64.2504,64.3406,64.2233,64.3406,30600.0
2014-07-22 10:30:00,71.33,71.4,71.33,71.36,55800.0,64.3406,64.4037,64.3406,64.3676,55800.0
2014-07-22 10:40:00,71.34,71.39,71.33,71.39,19500.0,64.3496,64.3947,64.3406,64.3947,19500.0
2014-07-22 10:50:00,71.38,71.53,71.38,71.5,32700.0,64.3857,64.521,64.3857,64.4939,32700.0
2014-07-22 11:00:00,71.51,71.54,71.5,71.52,107400.0,64.5029,64.53,64.4939,64.5119,107400.0
2014-07-22 11:10:00,71.5,71.58,71.5,71.58,21900.0,64.4939,64.5661,64.4939,64.5661,21900.0
2014-07-22 11:20:00,71.56,71.58,71.56,71.58,26700.0,64.548,64.5661,64.548,64.5661,26700.0
2014-07-22 11:30:00,71.58,71.61,71.58,71.58,25200.0,64.5661,64.5931,64.5661,64.5661,25200.0
2014-07-22 11:40:00,71.59,71.64,71.57,71.57,60300.0,64.5751,64.6202,64.557,64.557,60300.0
2014-07-22 11:50:00,71.54,71.54,71.4,71.4,25200.0,64.53,64.53,64.4037,64.4037,25200.0
2014-07-22 12:00:00,71.39,71.39,71.34,71.34,17100.0,64.3947,64.3947,64.3496,64.3496,17100.0
2014-07-22 12:10:00,71.34,71.35,71.26,71.26,26400.0,64.3496,64.3586,64.2774,64.2774,26400.0
2014-07-22 12:20:00,71.27,71.28,71.23,71.26,38700.0,64.2864,64.2955,64.2504,64.2774,38700.0
2014-07-22 12:30:00,71.23,71.29,71.23,71.25,10200.0,64.2504,64.3045,64.2504,64.2684,10200.0
2014-07-22 12:40:00,71.23,71.27,71.23,71.25,6900.0,64.2504,64.2864,64.2504,64.2684,6900.0
2014-07-22 12:50:00,71.27,71.27,71.23,71.24,17400.0,64.2864,64.2864,64.2504,64.2594,17400.0
2014-07-22 13:00:00,71.24,71.27,71.21,71.27,20700.0,64.2594,64.2864,64.2323,64.2864,20700.0
2014-07-22 13:10:00,71.27,71.33,71.26,71.31,14100.0,64.2864,64.3406,64.2774,64.3225,14100.0
2014-07-22 13:20:00,71.31,71.32,71.3,71.3,30600.0,64.3225,64.3315,64.3135,64.3135,30600.0
2014-07-22 13:30:00,71.31,71.38,71.29,71.37,42300.0,64.3225,64.3857,64.3045,64.3766,42300.0
2014-07-22 13:40:00,71.37,71.37,71.33,71.33,30300.0,64.3766,64.3766,64.3406,64.3406,30300.0
2014-07-22 13:50:00,71.33,71.36,71.33,71.35,18900.0,64.3406,64.3676,64.3406,64.3586,18900.0
2014-07-22 14:00:00,71.36,71.42,71.36,71.42,15900.0,64.3676,64.4217,64.3676,64.4217,15900.0
2014-07-22 14:10:00,71.42,71.42,71.35,71.35,13500.0,64.4217,64.4217,64.3586,64.3586,13500.0
2014-07-22 14:20:00,71.34,71.36,71.33,71.33,22200.0,64.3496,64.3676,64.3406,64.3406,22200.0
2014-07-22 14:30:00,71.33,71.36,71.24,71.26,53100.0,64.3406,64.3676,64.2594,64.2774,53100.0
2014-07-22 14:40:00,71.25,71.32,71.24,71.32,75300.0,64.2684,64.3315,64.2594,64.3315,75300.0
2014-07-22 14:50:00,71.31,71.32,71.27,71.32,23100.0,64.3225,64.3315,64.2864,64.3315,23100.0
2014-07-22 15:00:00,71.32,71.35,71.29,71.33,34200.0,64.3315,64.3586,64.3045,64.3406,34200.0
2014-07-22 15:10:00,71.33,71.37,71.28,71.29,28200.0,64.3406,64.3766,64.2955,64.3045,28200.0
2014-07-22 15:20:00,71.28,71.3,71.25,71.28,35100.0,64.2955,64.3135,64.2684,64.2955,35100.0
2014-07-22 15:30:00,71.29,71.32,71.26,71.27,33300.0,64.3045,64.3315,64.2774,64.2864,33300.0
2014-07-22 15:40:00,71.26,71.32,71.26,71.31,39300.0,64.2774,64.3315,64.2774,64.3225,39300.0
2014-07-22 15:50:00,71.32,71.37,71.29,71.32,211500.0,64.3315,64.3766,64.3045,64.3315,211500.0
2014-07-23 09:30:00,71.67,71.67,71.34,71.39,50400.0,64.6472,64.6472,64.3496,64.3947,50400.0
2014-07-23 09:40:00,71.33,71.41,71.27,71.36,36300.0,64.3406,64.4127,64.2864,64.3676,36300.0
2014-07-23 09:50:00,71.38,71.55,71.38,71.5,61500.0,64.3857,64.539,64.3857,64.4939,61500.0
2014-07-23 10:00:00,71.47,71.66,71.44,71.58,51300.0,64.4668,64.6382,64.4398,64.5661,51300.0
2014-07-23 10:10:00,71.56,71.66,71.54,71.63,17400.0,64.548,64.6382,64.53,64.6112,17400.0
2014-07-23 10:20:00,71.67,71.76,71.62,71.74,24300.0,64.6472,64.7284,64.6021,64.7104,24300.0
2014-07-23 10:30:00,71.76,71.86,71.76,71.86,20400.0,64.7284,64.8186,64.7284,64.8186,20400.0
2014-07-23 10:40:00,71.86,71.87,71.8,71.81,19200.0,64.8186,64.8276,64.7645,64.7735,19200.0
2014-07-23 10:50:00,71.81,71.84,71.75,71.77,19200.0,64.7735,64.8006,64.7194,64.7374,19200.0
2014-07-23 11:00:00,71.77,71.77,71.71,71.73,16800.0,64.7374,64.7374,64.6833,64.7014,16800.0
2014-07-23 11:10:00,71.74,71.75,71.66,71.66,39900.0,64.7104,64.7194,64.6382,64.6382,39900.0
2014-07-23 11:20:00,71.67,71.7,71.65,71.68,28500.0,64.6472,64.6743,64.6292,64.6563,28500.0
2014-07-23 11:30:00,71.68,71.72,71.65,71.69,19200.0,64.6563,64.6923,64.6292,64.6653,19200.0
2014-07-23 11:40:00,71.69,71.71,71.66,71.66,8400.0,64.6653,64.6833,64.6382,64.6382,8400.0
2014-07-23 11:50:00,71.69,71.69,71.65,71.65,5100.0,64.6653,64.6653,64.6292,64.6292,5100.0
2014-07-23 12:00:00,71.63,71.64,71.53,71.54,31800.0,64.6112,64.6202,64.521,64.53,31800.0
2014-07-23 12:10:00,71.52,71.73,71.52,71.71,35700.0,64.5119,64.7014,64.5119,64.6833,35700.0
2014-07-23 12:20:00,71.73,71.73,71.69,71.7,5700.0,64.7014,64.7014,64.6653,64.6743,5700.0
2014-07-23 12:30:00,71.66,71.66,71.59,71.59,9600.0,64.6382,64.6382,64.5751,64.5751,9600.0
2014-07-23 12:40:00,71.6,71.63,71.57,71.61,7200.0,64.5841,64.6112,64.557,64.5931,7200.0
2014-07-23 12:50:00,71.61,71.63,71.55,71.61,14100.0,64.5931,64.6112,64.539,64.5931,14100.0
2014-07-23 13:00:00,71.61,71.63,71.52,71.54,8400.0,64.5931,64.6112,64.5119,64.53,8400.0
2014-07-23 13:10:00,71.53,71.56,71.52,71.54,13200.0,64.521,64.548,64.5119,64.53,13200.0
2014-07-23 13:20:00,71.55,71.56,71.5,71.52,15600.0,64.539,64.548,64.4939,64.5119,15600.0
2014-07-23 13:30:00,71.52,71.54,71.47,71.51,62400.0,64.5119,64.53,64.4668,64.5029,62400.0
2014-07-23 13:40:00,71.53,71.54,71.46,71.51,56100.0,64.521,64.53,64.4578,64.5029,56100.0
2014-07-23 13:50:00,71.5,71.5,71.43,71.46,36900.0,64.4939,64.4939,64.4308,64.4578,36900.0
2014-07-23 14:00:00,71.46,71.49,71.44,71.47,14700.0,64.4578,64.4849,64.4398,64.4668,14700.0
2014-07-23 14:10:00,71.47,71.49,71.47,71.47,11700.0,64.4668,64.4849,64.4668,64.4668,11700.0
2014-07-23 14:20:00,71.48,71.52,71.48,71.5,9600.0,64.4759,64.5119,64.4759,64.4939,9600.0
2014-07-23 14:30:00,71.51,71.52,71.46,71.5,25800.0,64.5029,64.5119,64.4578,64.4939,25800.0
2014-07-23 14:40:00,71.49,71.54,71.47,71.54,15600.0,64.4849,64.53,64.4668,64.53,15600.0
2014-07-23 14:50:00,71.52,71.53,71.44,71.49,26400.0,64.5119,64.521,64.4398,64.4849,26400.0
2014-07-23 15:00:00,71.48,71.51,71.46,71.49,18000.0,64.4759,64.5029,64.4578,64.4849,18000.0
2014-07-23 15:10:00,71.47,71.56,71.47,71.54,15300.0,64.4668,64.548,64.4668,64.53,15300.0
2014-07-23 15:20:00,71.54,71.58,71.54,71.56,39600.0,64.53,64.5661,64.53,64.548,39600.0
2014-07-23 15:30:00,71.58,71.6,71.5,71.56,37200.0,64.5661,64.5841,64.4939,64.548,37200.0
2014-07-23 15:40:00,71.57,71.6,71.55,71.58,71700.0,64.557,64.5841,64.539,64.5661,71700.0
2014-07-23 15:50:00,71.57,71.58,71.52,71.56,120300.0,64.557,64.5661,64.5119,64.548,120300.0
2014-07-24 09:30:00,71.68,71.68,71.46,71.5,22800.0,64.6563,64.6563,64.4578,64.4939,22800.0
2014-07-24 09:40:00,71.56,71.62,71.44,71.62,8400.0,64.548,64.6021,64.4398,64.6021,8400.0
2014-07-24 09:50:00,71.59,71.65,71.44,71.45,52800.0,64.5751,64.6292,64.4398,64.4488,52800.0
2014-07-24 10:00:00,71.5,71.5,71.29,71.4,29100.0,64.4939,64.4939,64.3045,64.4037,29100.0
2014-07-24 10:10:00,71.37,71.43,71.32,71.43,18900.0,64.3766,64.4308,64.3315,64.4308,18900.0
2014-07-24 10:20:00,71.44,71.47,71.31,71.36,39300.0,64.4398,64.4668,64.3225,64.3676,39300.0
2014-07-24 10:30:00,71.35,71.38,71.29,71.32,17700.0,64.3586,64.3857,64.3045,64.3315,17700.0
2014-07-24 10:40:00,71.31,71.37,71.28,71.31,39900.0,64.3225,64.3766,64.2955,64.3225,39900.0
2014-07-24 10:50:00,71.31,71.36,71.23,71.23,38700.0,64.3225,64.3676,64.2504,64.2504,38700.0
2014-07-24 11:00:00,71.25,71.29,71.21,71.27,62400.0,64.2684,64.3045,64.2323,64.2864,62400.0
2014-07-24 11:10:00,71.27,71.28,71.19,71.22,23700.0,64.2864,64.2955,64.2143,64.2413,23700.0
2014-07-24 11:20:00,71.19,71.28,71.17,71.22,36000.0,64.2143,64.2955,64.1962,64.2413,36000.0
2014-07-24 11:30:00,71.2,71.22,71.18,71.21,32100.0,64.2233,64.2413,64.2053,64.2323,32100.0
2014-07-24 11:40:00,71.19,71.24,71.15,71.18,50700.0,64.2143,64.2594,64.1782,64.2053,50700.0
2014-07-24 11:50:00,71.16,71.21,71.15,71.19,27300.0,64.1872,64.2323,64.1782,64.2143,27300.0
2014-07-24 12:00:00,71.18,71.27,71.18,71.25,22800.0,64.2053,64.2864,64.2053,64.2684,22800.0
2014-07-24 12:10:00,71.27,71.35,71.27,71.34,12600.0,64.2864,64.3586,64.2864,64.3496,12600.0
2014-07-24 12:20:00,71.35,71.51,71.35,71.49,17100.0,64.3586,64.5029,64.3586,64.4849,17100.0
2014-07-24 12:30:00,71.49,71.49,71.46,71.46,5100.0,64.4849,64.4849,64.4578,64.4578,5100.0
2014-07-24 12:40:00,71.46,71.54,71.44,71.51,6000.0,64.4578,64.53,64.4398,64.5029,6000.0
2014-07-24 12:50:00,71.54,71.57,71.53,71.53,3600.0,64.53,64.557,64.521,64.521,3600.0
2014-07-24 13:00:00,71.52,71.52,71.42,71.42,16800.0,64.5119,64.5119,64.4217,64.4217,16800.0
2014-07-24 13:10:00,71.43,71.47,71.42,71.45,15300.0,64.4308,64.4668,64.4217,64.4488,15300.0
2014-07-24 13:20:00,71.45,71.52,71.45,71.5,7200.0,64.4488,64.5119,64.4488,64.4939,7200.0
2014-07-24 13:30:00,71.53,71.53,71.49,71.51,6900.0,64.521,64.521,64.4849,64.5029,6900.0
2014-07-24 13:40:00,71.51,71.59,71.5,71.53,8100.0,64.5029,64.5751,64.4939,64.521,8100.0
2014-07-24 13:50:00,71.55,71.55,71.52,71.52,10500.0,64.539,64.539,64.5119,64.5119,10500.0
2014-07-24 14:00:00,71.52,71.52,71.48,71.49,6000.0,64.5119,64.5119,64.4759,64.4849,6000.0
2014-07-24 14:10:00,71.5,71.5,71.41,71.41,20100.0,64.4939,64.4939,64.4127,64.4127,20100.0
2014-07-24 14:20:00,71.39,71.42,71.39,71.39,16500.0,64.3947,64.4217,64.3947,64.3947,16500.0
2014-07-24 14:30:00,71.38,71.38,71.23,71.24,36900.0,64.3857,64.3857,64.2504,64.2594,36900.0
2014-07-24 14:40:00,71.23,71.25,71.2,71.2,11700.0,64.2504,64.2684,64.2233,64.2233,11700.0
2014-07-24 14:50:00,71.21,71.24,71.19,71.21,23700.0,64.2323,64.2594,64.2143,64.2323,23700.0
2014-07-24 15:00:00,71.21,71.21,71.13,71.15,63900.0,64.2323,64.2323,64.1602,64.1782,63900.0
2014-07-24 15:10:00,71.15,71.16,71.12,71.12,36300.0,64.1782,64.1872,64.1511,64.1511,36300.0
2014-07-24 15:20:00,71.12,71.13,71.06,71.1,85200.0,64.1511,64.1602,64.097,64.1331,85200.0
2014-07-24 15:30:00,71.09,71.16,71.09,71.16,51300.0,64.1241,64.1872,64.1241,64.1872,51300.0
2014-07-24 15:40:00,71.16,71.16,71.13,71.13,84300.0,64.1872,64.1872,64.1602,64.1602,84300.0
2014-07-24 15:50:00,71.13,71.18,71.09,71.16,150300.0,64.1602,64.2053,64.1241,64.1872,150300.0
2014-07-25 09:30:00,71.16,71.23,71.08,71.17,27300.0,64.1872,64.2504,64.1151,64.1962,27300.0
2014-07-25 09:40:00,71.33,71.42,71.23,71.35,35100.0,64.3406,64.4217,64.2504,64.3586,35100.0
2014-07-25 09:50:00,71.43,71.5,71.37,71.37,14100.0,64.4308,64.4939,64.3766,64.3766,14100.0
2014-07-25 10:00:00,71.41,71.44,71.35,71.42,27600.0,64.4127,64.4398,64.3586,64.4217,27600.0
2014-07-25 10:10:00,71.41,71.43,71.35,71.37,10800.0,64.4127,64.4308,64.3586,64.3766,10800.0
2014-07-25 10:20:00,71.34,71.45,71.34,71.43,11100.0,64.3496,64.4488,64.3496,64.4308,11100.0
2014-07-25 10:30:00,71.44,71.44,71.35,71.35,15300.0,64.4398,64.4398,64.3586,64.3586,15300.0
2014-07-25 10:40:00,71.35,71.41,71.33,71.4,12600.0,64.3586,64.4127,64.3406,64.4037,12600.0
2014-07-25 10:50:00,71.41,71.41,71.27,71.29,12900.0,64.4127,64.4127,64.2864,64.3045,12900.0
2014-07-25 11:00:00,71.27,71.27,71.16,71.19,9300.0,64.2864,64.2864,64.1872,64.2143,9300.0
2014-07-25 11:10:00,71.21,71.21,71.13,71.15,6600.0,64.2323,64.2323,64.1602,64.1782,6600.0
2014-07-25 11:20:00,71.15,71.15,71.05,71.13,25500.0,64.1782,64.1782,64.088,64.1602,25500.0
2014-07-25 11:30:00,71.14,71.15,71.09,71.09,6000.0,64.1692,64.1782,64.1241,64.1241,6000.0
2014-07-25 11:40:00,71.09,71.11,71.07,71.09,36900.0,64.1241,64.1421,64.106,64.1241,36900.0
2014-07-25 11:50:00,71.11,71.12,71.06,71.07,32400.0,64.1421,64.1511,64.097,64.106,32400.0
2014-07-25 12:00:00,71.06,71.08,71.05,71.07,18300.0,64.097,64.1151,64.088,64.106,18300.0
2014-07-25 12:10:00,71.07,71.09,71.05,71.09,35100.0,64.106,64.1241,64.088,64.1241,35100.0
2014-07-25 12:20:00,71.07,71.1,71.05,71.1,26100.0,64.106,64.1331,64.088,64.1331,26100.0
2014-07-25 12:30:00,71.11,71.16,71.1,71.12,27300.0,64.1421,64.1872,64.1331,64.1511,27300.0
2014-07-25 12:40:00,71.12,71.16,71.12,71.15,4800.0,64.1511,64.1872,64.1511,64.1782,4800.0
2014-07-25 12:50:00,71.15,71.15,71.09,71.09,11100.0,64.1782,64.1782,64.1241,64.1241,11100.0
2014-07-25 13:00:00,71.09,71.09,71.05,71.06,12300.0,64.1241,64.1241,64.088,64.097,12300.0
2014-07-25 13:10:00,71.05,71.05,70.98,71.0,14700.0,64.088,64.088,64.0249,64.0429,14700.0
2014-07-25 13:20:00,70.99,71.02,70.96,70.97,9900.0,64.0339,64.0609,64.0068,64.0158,9900.0
2014-07-25 13:30:00,70.99,71.0,70.9,70.92,12300.0,64.0339,64.0429,63.9527,63.9707,12300.0
2014-07-25 13:40:00,70.93,70.98,70.92,70.98,17400.0,63.9798,64.0249,63.9707,64.0249,17400.0
2014-07-25 13:50:00,70.97,70.97,70.91,70.92,13200.0,64.0158,64.0158,63.9617,63.9707,13200.0
2014-07-25 14:00:00,70.92,70.98,70.88,70.94,40200.0,63.9707,64.0249,63.9347,63.9888,40200.0
2014-07-25 14:10:00,70.97,71.0,70.94,70.97,17400.0,64.0158,64.0429,63.9888,64.0158,17400.0
2014-07-25 14:20:00,70.97,71.01,70.96,71.0,18600.0,64.0158,64.0519,64.0068,64.0429,18600.0
2014-07-25 14:30:00,71.01,71.02,70.98,70.98,10800.0,64.0519,64.0609,64.0249,64.0249,10800.0
2014-07-25 14:40:00,71.0,71.02,70.97,71.02,26700.0,64.0429,64.0609,64.0158,64.0609,26700.0
2014-07-25 14:50:00,71.01,71.02,70.95,71.0,22800.0,64.0519,64.0609,63.9978,64.0429,22800.0
2014-07-25 15:00:00,71.03,71.04,70.97,70.99,15000.0,64.07,64.079,64.0158,64.0339,15000.0
2014-07-25 15:10:00,70.98,71.0,70.94,70.98,17400.0,64.0249,64.0429,63.9888,64.0249,17400.0
2014-07-25 15:20:00,70.98,71.01,70.94,70.95,23700.0,64.0249,64.0519,63.9888,63.9978,23700.0
2014-07-25 15:30:00,70.94,70.95,70.85,70.85,24300.0,63.9888,63.9978,63.9076,63.9076,24300.0
2014-07-25 15:40:00,70.84,70.92,70.84,70.91,24600.0,63.8986,63.9707,63.8986,63.9617,24600.0
2014-07-25 15:50:00,70.91,70.95,70.88,70.93,75600.0,63.9617,63.9978,63.9347,63.9798,75600.0
2014-07-28 09:30:00,71.0,71.21,70.74,70.98,68400.0,64.0429,64.2323,63.8084,64.0249,68400.0
2014-07-28 09:40:00,70.95,71.13,70.84,70.84,33600.0,63.9978,64.1602,63.8986,63.8986,33600.0
2014-07-28 09:50:00,70.84,70.96,70.78,70.95,33600.0,63.8986,64.0068,63.8445,63.9978,33600.0
2014-07-28 10:00:00,70.93,70.95,70.75,70.75,41700.0,63.9798,63.9978,63.8174,63.8174,41700.0
2014-07-28 10:10:00,70.77,70.83,70.62,70.62,32700.0,63.8354,63.8896,63.7001,63.7001,32700.0
2014-07-28 10:20:00,70.65,70.75,70.57,70.74,20100.0,63.7272,63.8174,63.655,63.8084,20100.0
2014-07-28 10:30:00,70.71,70.71,70.62,70.68,23400.0,63.7813,63.7813,63.7001,63.7543,23400.0
2014-07-28 10:40:00,70.66,70.69,70.6,70.61,32100.0,63.7362,63.7633,63.6821,63.6911,32100.0
2014-07-28 10:50:00,70.61,70.66,70.55,70.55,13500.0,63.6911,63.7362,63.637,63.637,13500.0
2014-07-28 11:00:00,70.55,70.68,70.53,70.57,19800.0,63.637,63.7543,63.6189,63.655,19800.0
2014-07-28 11:10:00,70.59,70.73,70.59,70.66,22800.0,63.6731,63.7994,63.6731,63.7362,22800.0
2014-07-28 11:20:00,70.66,70.75,70.62,70.74,36600.0,63.7362,63.8174,63.7001,63.8084,36600.0
2014-07-28 11:30:00,70.76,70.8,70.72,70.8,26100.0,63.8264,63.8625,63.7903,63.8625,26100.0
2014-07-28 11:40:00,70.81,70.85,70.78,70.8,18000.0,63.8715,63.9076,63.8445,63.8625,18000.0
2014-07-28 11:50:00,70.8,70.81,70.69,70.69,17700.0,63.8625,63.8715,63.7633,63.7633,17700.0
2014-07-28 12:00:00,70.67,70.74,70.67,70.7,15900.0,63.7452,63.8084,63.7452,63.7723,15900.0
2014-07-28 12:10:00,70.74,70.76,70.67,70.67,15900.0,63.8084,63.8264,63.7452,63.7452,15900.0
2014-07-28 12:20:00,70.7,70.73,70.68,70.7,22800.0,63.7723,63.7994,63.7543,63.7723,22800.0
2014-07-28 12:30:00,70.68,70.72,70.68,70.69,12900.0,63.7543,63.7903,63.7543,63.7633,12900.0
2014-07-28 12:40:00,70.69,70.78,70.69,70.77,7800.0,63.7633,63.8445,63.7633,63.8354,7800.0
2014-07-28 12:50:00,70.79,70.85,70.78,70.83,27000.0,63.8535,63.9076,63.8445,63.8896,27000.0
2014-07-28 13:00:00,70.85,70.85,70.8,70.8,18900.0,63.9076,63.9076,63.8625,63.8625,18900.0
2014-07-28 13:10:00,70.81,70.87,70.81,70.86,17100.0,63.8715,63.9256,63.8715,63.9166,17100.0
2014-07-28 13:20:00,70.86,70.96,70.86,70.96,9300.0,63.9166,64.0068,63.9166,64.0068,9300.0
2014-07-28 13:30:00,70.98,71.14,70.98,71.14,29100.0,64.0249,64.1692,64.0249,64.1692,29100.0
2014-07-28 13:40:00,71.15,71.21,71.15,71.2,24600.0,64.1782,64.2323,64.1782,64.2233,24600.0
2014-07-28 13:50:00,71.2,71.26,71.19,71.22,27900.0,64.2233,64.2774,64.2143,64.2413,27900.0
2014-07-28 14:00:00,71.23,71.24,71.14,71.14,40200.0,64.2504,64.2594,64.1692,64.1692,40200.0
2014-07-28 14:10:00,71.16,71.17,71.04,71.05,30000.0,64.1872,64.1962,64.079,64.088,30000.0
2014-07-28 14:20:00,71.05,71.08,71.05,71.07,17700.0,64.088,64.1151,64.088,64.106,17700.0
2014-07-28 14:30:00,71.07,71.07,70.91,70.93,33900.0,64.106,64.106,63.9617,63.9798,33900.0
2014-07-28 14:40:00,70.93,70.93,70.84,70.86,47700.0,63.9798,63.9798,63.8986,63.9166,47700.0
2014-07-28 14:50:00,70.86,70.93,70.86,70.93,32700.0,63.9166,63.9798,63.9166,63.9798,32700.0
2014-07-28 15:00:00,70.93,70.94,70.86,70.91,44100.0,63.9798,63.9888,63.9166,63.9617,44100.0
2014-07-28 15:10:00,70.91,70.94,70.87,70.88,44100.0,63.9617,63.9888,63.9256,63.9347,44100.0
2014-07-28 15:20:00,70.88,70.91,70.88,70.89,32100.0,63.9347,63.9617,63.9347,63.9437,32100.0
2014-07-28 15:30:00,70.89,70.92,70.88,70.88,34800.0,63.9437,63.9707,63.9347,63.9347,34800.0
2014-07-28 15:40:00,70.87,70.88,70.82,70.83,88800.0,63.9256,63.9347,63.8805,63.8896,88800.0
2014-07-28 15:50:00,70.82,70.9,70.8,70.88,135600.0,63.8805,63.9527,63.8625,63.9347,135600.0
2014-07-29 09:30:00,70.98,71.15,70.8,70.96,36600.0,64.0249,64.1782,63.8625,64.0068,36600.0
2014-07-29 09:40:00,70.91,70.97,70.85,70.88,26100.0,63.9617,64.0158,63.9076,63.9347,26100.0
2014-07-29 09:50:00,70.89,71.06,70.84,70.92,72900.0,63.9437,64.097,63.8986,63.9707,72900.0
2014-07-29 10:00:00,70.93,70.95,70.75,70.93,32700.0,63.9798,63.9978,63.8174,63.9798,32700.0
2014-07-29 10:10:00,70.91,70.91,70.82,70.87,30000.0,63.9617,63.9617,63.8805,63.9256,30000.0
2014-07-29 10:20:00,70.89,70.9,70.77,70.82,43500.0,63.9437,63.9527,63.8354,63.8805,43500.0
2014-07-29 10:30:00,70.82,70.84,70.75,70.75,30900.0,63.8805,63.8986,63.8174,63.8174,30900.0
2014-07-29 10:40:00,70.77,70.81,70.71,70.77,38400.0,63.8354,63.8715,63.7813,63.8354,38400.0
2014-07-29 10:50:00,70.8,70.8,70.7,70.73,9000.0,63.8625,63.8625,63.7723,63.7994,9000.0
2014-07-29 11:00:00,70.74,70.77,70.59,70.59,39300.0,63.8084,63.8354,63.6731,63.6731,39300.0
2014-07-29 11:10:00,70.59,70.71,70.59,70.69,20400.0,63.6731,63.7813,63.6731,63.7633,20400.0
2014-07-29 11:20:00,70.67,70.69,70.6,70.63,15300.0,63.7452,63.7633,63.6821,63.7092,15300.0
2014-07-29 11:30:00,70.62,70.63,70.57,70.59,56400.0,63.7001,63.7092,63.655,63.6731,56400.0
2014-07-29 11:40:00,70.62,70.62,70.56,70.57,36300.0,63.7001,63.7001,63.646,63.655,36300.0
2014-07-29 11:50:00,70.57,70.6,70.53,70.6,31800.0,63.655,63.6821,63.6189,63.6821,31800.0
2014-07-29 12:00:00,70.6,70.63,70.59,70.59,26700.0,63.6821,63.7092,63.6731,63.6731,26700.0
2014-07-29 12:10:00,70.6,70.61,70.58,70.58,45300.0,63.6821,63.6911,63.6641,63.6641,45300.0
2014-07-29 12:20:00,70.57,70.66,70.57,70.66,23400.0,63.655,63.7362,63.655,63.7362,23400.0
2014-07-29 12:30:00,70.66,70.67,70.62,70.66,22500.0,63.7362,63.7452,63.7001,63.7362,22500.0
2014-07-29 12:40:00,70.66,70.67,70.63,70.67,40500.0,63.7362,63.7452,63.7092,63.7452,40500.0
2014-07-29 12:50:00,70.67,70.67,70.63,70.63,24600.0,63.7452,63.7452,63.7092,63.7092,24600.0
2014-07-29 13:00:00,70.64,70.65,70.59,70.65,33300.0,63.7182,63.7272,63.6731,63.7272,33300.0
2014-07-29 13:10:00,70.65,70.66,70.54,70.61,41100.0,63.7272,63.7362,63.628,63.6911,41100.0
2014-07-29 13:20:00,70.62,70.65,70.62,70.63,21600.0,63.7001,63.7272,63.7001,63.7092,21600.0
2014-07-29 13:30:00,70.62,70.63,70.61,70.61,22800.0,63.7001,63.7092,63.6911,63.6911,22800.0
2014-07-29 13:40:00,70.62,70.67,70.62,70.67,19800.0,63.7001,63.7452,63.7001,63.7452,19800.0
2014-07-29 13:50:00,70.66,70.67,70.63,70.65,15000.0,63.7362,63.7452,63.7092,63.7272,15000.0
2014-07-29 14:00:00,70.65,70.67,70.62,70.63,29700.0,63.7272,63.7452,63.7001,63.7092,29700.0
2014-07-29 14:10:00,70.63,70.64,70.56,70.58,25500.0,63.7092,63.7182,63.646,63.6641,25500.0
2014-07-29 14:20:00,70.57,70.58,70.39,70.46,39000.0,63.655,63.6641,63.4927,63.5558,39000.0
2014-07-29 14:30:00,70.46,70.47,70.38,70.38,27000.0,63.5558,63.5648,63.4836,63.4836,27000.0
2014-07-29 14:40:00,70.4,70.5,70.39,70.49,36600.0,63.5017,63.5919,63.4927,63.5829,36600.0
2014-07-29 14:50:00,70.51,70.52,70.44,70.47,33900.0,63.6009,63.6099,63.5378,63.5648,33900.0
2014-07-29 15:00:00,70.47,70.55,70.42,70.55,40500.0,63.5648,63.637,63.5197,63.637,40500.0
2014-07-29 15:10:00,70.55,70.56,70.5,70.5,56400.0,63.637,63.646,63.5919,63.5919,56400.0
2014-07-29 15:20:00,70.51,70.52,70.41,70.42,36300.0,63.6009,63.6099,63.5107,63.5197,36300.0
2014-07-29 15:30:00,70.41,70.45,70.36,70.42,39900.0,63.5107,63.5468,63.4656,63.5197,39900.0
2014-07-29 15:40:00,70.42,70.44,70.3,70.34,51000.0,63.5197,63.5378,63.4115,63.4476,51000.0
2014-07-29 15:50:00,70.33,70.36,70.24,70.26,108000.0,63.4385,63.4656,63.3574,63.3754,108000.0
2014-07-30 09:30:00,70.31,70.56,70.31,70.52,40200.0,63.4205,63.646,63.4205,63.6099,40200.0
2014-07-30 09:40:00,70.49,70.61,70.46,70.52,23100.0,63.5829,63.6911,63.5558,63.6099,23100.0
2014-07-30 09:50:00,70.51,70.58,70.44,70.48,26400.0,63.6009,63.6641,63.5378,63.5738,26400.0
2014-07-30 10:00:00,70.44,70.51,70.35,70.45,24300.0,63.5378,63.6009,63.4566,63.5468,24300.0
2014-07-30 10:10:00,70.42,70.48,70.38,70.39,26100.0,63.5197,63.5738,63.4836,63.4927,26100.0
2014-07-30 10:20:00,70.42,70.45,70.4,70.4,27000.0,63.5197,63.5468,63.5017,63.5017,27000.0
2014-07-30 10:30:00,70.41,70.49,70.36,70.36,34500.0,63.5107,63.5829,63.4656,63.4656,34500.0
2014-07-30 10:40:00,70.36,70.38,70.28,70.35,19200.0,63.4656,63.4836,63.3934,63.4566,19200.0
2014-07-30 10:50:00,70.35,70.44,70.31,70.31,24000.0,63.4566,63.5378,63.4205,63.4205,24000.0
2014-07-30 11:00:00,70.34,70.34,70.22,70.27,17700.0,63.4476,63.4476,63.3393,63.3844,17700.0
2014-07-30 11:10:00,70.26,70.34,70.24,70.33,16200.0,63.3754,63.4476,63.3574,63.4385,16200.0
2014-07-30 11:20:00,70.33,70.37,70.33,70.36,13800.0,63.4385,63.4746,63.4385,63.4656,13800.0
2014-07-30 11:30:00,70.36,70.37,70.31,70.31,13200.0,63.4656,63.4746,63.4205,63.4205,13200.0
2014-07-30 11:40:00,70.31,70.32,70.2,70.2,22500.0,63.4205,63.4295,63.3213,63.3213,22500.0
2014-07-30 11:50:00,70.19,70.23,70.1,70.1,18900.0,63.3123,63.3483,63.2311,63.2311,18900.0
2014-07-30 12:00:00,70.12,70.16,69.97,70.02,43200.0,63.2491,63.2852,63.1138,63.1589,43200.0
2014-07-30 12:10:00,70.0,70.09,69.98,69.99,28800.0,63.1409,63.2221,63.1228,63.1319,28800.0
2014-07-30 12:20:00,70.02,70.11,70.02,70.06,21900.0,63.1589,63.2401,63.1589,63.195,21900.0
2014-07-30 12:30:00,70.06,70.13,70.02,70.12,9000.0,63.195,63.2581,63.1589,63.2491,9000.0
2014-07-30 12:40:00,70.09,70.16,70.08,70.15,15300.0,63.2221,63.2852,63.213,63.2762,15300.0
2014-07-30 12:50:00,70.14,70.16,70.11,70.11,19200.0,63.2672,63.2852,63.2401,63.2401,19200.0
2014-07-30 13:00:00,70.12,70.13,70.01,70.05,18600.0,63.2491,63.2581,63.1499,63.186,18600.0
2014-07-30 13:10:00,70.06,70.11,70.04,70.06,42600.0,63.195,63.2401,63.177,63.195,42600.0
2014-07-30 13:20:00,70.05,70.1,69.97,70.0,19800.0,63.186,63.2311,63.1138,63.1409,19800.0
2014-07-30 13:30:00,70.01,70.11,70.01,70.07,38400.0,63.1499,63.2401,63.1499,63.204,38400.0
2014-07-30 13:40:00,70.07,70.07,70.0,70.0,41400.0,63.204,63.204,63.1409,63.1409,41400.0
2014-07-30 13:50:00,70.01,70.08,69.99,70.0,48300.0,63.1499,63.213,63.1319,63.1409,48300.0
2014-07-30 14:00:00,69.98,70.21,69.91,70.16,74100.0,63.1228,63.3303,63.0597,63.2852,74100.0
2014-07-30 14:10:00,70.19,70.36,70.15,70.33,55800.0,63.3123,63.4656,63.2762,63.4385,55800.0
2014-07-30 14:20:00,70.32,70.33,70.22,70.24,48900.0,63.4295,63.4385,63.3393,63.3574,48900.0
2014-07-30 14:30:00,70.25,70.26,70.16,70.18,27600.0,63.3664,63.3754,63.2852,63.3032,27600.0
2014-07-30 14:40:00,70.2,70.2,70.04,70.04,38100.0,63.3213,63.3213,63.177,63.177,38100.0
2014-07-30 14:50:00,70.05,70.12,70.04,70.05,25800.0,63.186,63.2491,63.177,63.186,25800.0
2014-07-30 15:00:00,70.08,70.09,69.99,70.08,37500.0,63.213,63.2221,63.1319,63.213,37500.0
2014-07-30 15:10:00,70.09,70.17,70.02,70.15,44700.0,63.2221,63.2942,63.1589,63.2762,44700.0
2014-07-30 15:20:00,70.15,70.17,70.09,70.14,53700.0,63.2762,63.2942,63.2221,63.2672,53700.0
2014-07-30 15:30:00,70.13,70.23,70.13,70.19,46200.0,63.2581,63.3483,63.2581,63.3123,46200.0
2014-07-30 15:40:00,70.2,70.22,70.05,70.05,96300.0,63.3213,63.3393,63.186,63.186,96300.0
2014-07-30 15:50:00,70.05,70.08,70.03,70.06,135000.0,63.186,63.213,63.1679,63.195,135000.0
2014-07-31 09:30:00,69.93,69.96,69.63,69.69,35100.0,63.0777,63.1048,62.8071,62.8613,35100.0
2014-07-31 09:40:00,69.7,69.8,69.44,69.56,46800.0,62.8703,62.9605,62.6358,62.744,46800.0
2014-07-31 09:50:00,69.59,69.59,69.4,69.47,34800.0,62.7711,62.7711,62.5997,62.6628,34800.0
2014-07-31 10:00:00,69.48,69.48,69.37,69.4,23400.0,62.6718,62.6718,62.5726,62.5997,23400.0
2014-07-31 10:10:00,69.41,69.61,69.41,69.6,79800.0,62.6087,62.7891,62.6087,62.7801,79800.0
2014-07-31 10:20:00,69.6,69.6,69.43,69.44,20700.0,62.7801,62.7801,62.6267,62.6358,20700.0
2014-07-31 10:30:00,69.42,69.43,69.24,69.32,21600.0,62.6177,62.6267,62.4554,62.5275,21600.0
2014-07-31 10:40:00,69.32,69.32,69.23,69.23,29100.0,62.5275,62.5275,62.4463,62.4463,29100.0
2014-07-31 10:50:00,69.25,69.27,68.97,68.99,72900.0,62.4644,62.4824,62.2118,62.2299,72900.0
2014-07-31 11:00:00,69.01,69.19,68.98,69.13,30900.0,62.2479,62.4103,62.2208,62.3561,30900.0
2014-07-31 11:10:00,69.16,69.19,69.13,69.15,27000.0,62.3832,62.4103,62.3561,62.3742,27000.0
2014-07-31 11:20:00,69.12,69.26,69.12,69.21,18600.0,62.3471,62.4734,62.3471,62.4283,18600.0
2014-07-31 11:30:00,69.2,69.21,69.13,69.2,30000.0,62.4193,62.4283,62.3561,62.4193,30000.0
2014-07-31 11:40:00,69.25,69.28,69.2,69.23,14400.0,62.4644,62.4914,62.4193,62.4463,14400.0
2014-07-31 11:50:00,69.22,69.22,69.09,69.09,18300.0,62.4373,62.4373,62.3201,62.3201,18300.0
2014-07-31 12:00:00,69.07,69.13,69.01,69.1,15300.0,62.302,62.3561,62.2479,62.3291,15300.0
2014-07-31 12:10:00,69.08,69.09,69.02,69.02,20400.0,62.311,62.3201,62.2569,62.2569,20400.0
2014-07-31 12:20:00,69.05,69.06,68.98,69.0,19200.0,62.284,62.293,62.2208,62.2389,19200.0
2014-07-31 12:30:00,69.01,69.09,69.0,69.06,13500.0,62.2479,62.3201,62.2389,62.293,13500.0
2014-07-31 12:40:00,69.06,69.14,69.04,69.14,13500.0,62.293,62.3652,62.275,62.3652,13500.0
2014-07-31 12:50:00,69.14,69.17,69.1,69.15,17100.0,62.3652,62.3922,62.3291,62.3742,17100.0
2014-07-31 13:00:00,69.15,69.15,69.11,69.15,14100.0,62.3742,62.3742,62.3381,62.3742,14100.0
2014-07-31 13:10:00,69.15,69.15,69.09,69.13,9000.0,62.3742,62.3742,62.3201,62.3561,9000.0
2014-07-31 13:20:00,69.13,69.14,69.07,69.13,16800.0,62.3561,62.3652,62.302,62.3561,16800.0
2014-07-31 13:30:00,69.16,69.27,69.12,69.22,25500.0,62.3832,62.4824,62.3471,62.4373,25500.0
2014-07-31 13:40:00,69.23,69.25,69.07,69.16,27300.0,62.4463,62.4644,62.302,62.3832,27300.0
2014-07-31 13:50:00,69.18,69.19,69.11,69.17,18300.0,62.4012,62.4103,62.3381,62.3922,18300.0
2014-07-31 14:00:00,69.17,69.28,69.16,69.23,15300.0,62.3922,62.4914,62.3832,62.4463,15300.0
2014-07-31 14:10:00,69.25,69.29,69.18,69.23,19200.0,62.4644,62.5005,62.4012,62.4463,19200.0
2014-07-31 14:20:00,69.22,69.24,69.2,69.24,13500.0,62.4373,62.4554,62.4193,62.4554,13500.0
2014-07-31 14:30:00,69.24,69.24,69.14,69.16,21600.0,62.4554,62.4554,62.3652,62.3832,21600.0
2014-07-31 14:40:00,69.16,69.16,69.01,69.05,25800.0,62.3832,62.3832,62.2479,62.284,25800.0
2014-07-31 14:50:00,69.07,69.1,68.93,68.95,46800.0,62.302,62.3291,62.1757,62.1938,46800.0
2014-07-31 15:00:00,68.93,68.99,68.89,68.89,65400.0,62.1757,62.2299,62.1396,62.1396,65400.0
2014-07-31 15:10:00,68.89,68.91,68.83,68.86,26400.0,62.1396,62.1577,62.0855,62.1126,26400.0
2014-07-31 15:20:00,68.84,68.87,68.77,68.82,27300.0,62.0945,62.1216,62.0314,62.0765,27300.0
2014-07-31 15:30:00,68.86,69.01,68.86,68.99,36900.0,62.1126,62.2479,62.1126,62.2299,36900.0
2014-07-31 15:40:00,68.99,69.01,68.87,68.91,47100.0,62.2299,62.2479,62.1216,62.1577,47100.0
2014-07-31 15:50:00,68.91,68.91,68.68,68.68,270300.0,62.1577,62.1577,61.9502,61.9502,270300.0
2014-08-01 09:30:00,68.48,68.48,68.21,68.4,111300.0,61.7698,61.7698,61.5263,61.6977,111300.0
2014-08-01 09:40:00,68.42,68.45,68.19,68.45,58500.0,61.7157,61.7428,61.5082,61.7428,58500.0
2014-08-01 09:50:00,68.43,68.63,68.42,68.55,38100.0,61.7247,61.9051,61.7157,61.833,38100.0
2014-08-01 10:00:00,68.56,68.71,68.52,68.7,70500.0,61.842,61.9773,61.8059,61.9683,70500.0
2014-08-01 10:10:00,68.7,68.72,68.38,68.38,54600.0,61.9683,61.9863,61.6796,61.6796,54600.0
2014-08-01 10:20:00,68.37,68.58,68.36,68.57,27300.0,61.6706,61.86,61.6616,61.851,27300.0
2014-08-01 10:30:00,68.57,68.61,68.48,68.56,24300.0,61.851,61.8871,61.7698,61.842,24300.0
2014-08-01 10:40:00,68.56,68.59,68.41,68.41,59100.0,61.842,61.869,61.7067,61.7067,59100.0
2014-08-01 10:50:00,68.41,68.45,68.29,68.34,48600.0,61.7067,61.7428,61.5984,61.6435,48600.0
2014-08-01 11:00:00,68.32,68.36,68.22,68.22,26700.0,61.6255,61.6616,61.5353,61.5353,26700.0
2014-08-01 11:10:00,68.25,68.33,68.17,68.22,47100.0,61.5624,61.6345,61.4902,61.5353,47100.0
2014-08-01 11:20:00,68.19,68.31,68.18,68.2,52200.0,61.5082,61.6165,61.4992,61.5173,52200.0
2014-08-01 11:30:00,68.21,68.22,68.03,68.03,48300.0,61.5263,61.5353,61.3639,61.3639,48300.0
2014-08-01 11:40:00,68.03,68.1,67.98,68.03,52500.0,61.3639,61.4271,61.3188,61.3639,52500.0
2014-08-01 11:50:00,68.02,68.05,67.88,67.89,39000.0,61.3549,61.382,61.2286,61.2376,39000.0
2014-08-01 12:00:00,67.93,68.02,67.91,67.96,22200.0,61.2737,61.3549,61.2557,61.3008,22200.0
2014-08-01 12:10:00,67.96,68.19,67.94,68.14,87300.0,61.3008,61.5082,61.2827,61.4631,87300.0
2014-08-01 12:20:00,68.14,68.17,68.08,68.13,21300.0,61.4631,61.4902,61.409,61.4541,21300.0
2014-08-01 12:30:00,68.14,68.17,68.09,68.09,21300.0,61.4631,61.4902,61.418,61.418,21300.0
2014-08-01 12:40:00,68.12,68.15,68.11,68.11,14400.0,61.4451,61.4722,61.4361,61.4361,14400.0
2014-08-01 12:50:00,68.14,68.23,68.12,68.2,70500.0,61.4631,61.5443,61.4451,61.5173,70500.0
2014-08-01 13:00:00,68.21,68.22,68.13,68.15,21300.0,61.5263,61.5353,61.4541,61.4722,21300.0
2014-08-01 13:10:00,68.17,68.21,68.15,68.21,37200.0,61.4902,61.5263,61.4722,61.5263,37200.0
2014-08-01 13:20:00,68.21,68.29,68.11,68.29,47100.0,61.5263,61.5984,61.4361,61.5984,47100.0
2014-08-01 13:30:00,68.3,68.31,68.22,68.3,72000.0,61.6075,61.6165,61.5353,61.6075,72000.0
2014-08-01 13:40:00,68.34,68.34,68.16,68.24,202800.0,61.6435,61.6435,61.4812,61.5533,202800.0
2014-08-01 13:50:00,68.23,68.31,68.17,68.3,145500.0,61.5443,61.6165,61.4902,61.6075,145500.0
2014-08-01 14:00:00,68.29,68.33,68.24,68.32,69900.0,61.5984,61.6345,61.5533,61.6255,69900.0
2014-08-01 14:10:00,68.34,68.41,68.27,68.38,58800.0,61.6435,61.7067,61.5804,61.6796,58800.0
2014-08-01 14:20:00,68.4,68.43,68.33,68.33,26700.0,61.6977,61.7247,61.6345,61.6345,26700.0
2014-08-01 14:30:00,68.34,68.43,68.34,68.43,24900.0,61.6435,61.7247,61.6435,61.7247,24900.0
2014-08-01 14:40:00,68.44,68.47,68.39,68.39,17100.0,61.7337,61.7608,61.6886,61.6886,17100.0
2014-08-01 14:50:00,68.4,68.47,68.32,68.42,43800.0,61.6977,61.7608,61.6255,61.7157,43800.0
2014-08-01 15:00:00,68.42,68.47,68.36,68.41,25500.0,61.7157,61.7608,61.6616,61.7067,25500.0
2014-08-01 15:10:00,68.42,68.49,68.42,68.46,25200.0,61.7157,61.7788,61.7157,61.7518,25200.0
2014-08-01 15:20:00,68.47,68.51,68.42,68.42,36000.0,61.7608,61.7969,61.7157,61.7157,36000.0
2014-08-01 15:30:00,68.42,68.42,68.31,68.33,69000.0,61.7157,61.7157,61.6165,61.6345,69000.0
2014-08-01 15:40:00,68.35,68.35,68.22,68.29,72300.0,61.6526,61.6526,61.5353,61.5984,72300.0
2014-08-01 15:50:00,68.29,68.32,68.18,68.25,154800.0,61.5984,61.6255,61.4992,61.5624,154800.0
2014-08-04 09:30:00,68.61,68.93,68.28,68.54,42300.0,61.8871,62.1757,61.5894,61.8239,42300.0
2014-08-04 09:40:00,68.54,68.6,68.38,68.38,33900.0,61.8239,61.8781,61.6796,61.6796,33900.0
2014-08-04 09:50:00,68.34,68.47,68.29,68.43,30000.0,61.6435,61.7608,61.5984,61.7247,30000.0
2014-08-04 10:00:00,68.42,68.44,68.33,68.44,19200.0,61.7157,61.7337,61.6345,61.7337,19200.0
2014-08-04 10:10:00,68.45,68.45,68.23,68.26,30000.0,61.7428,61.7428,61.5443,61.5714,30000.0
2014-08-04 10:20:00,68.28,68.35,68.26,68.29,15600.0,61.5894,61.6526,61.5714,61.5984,15600.0
2014-08-04 10:30:00,68.31,68.34,68.17,68.2,28200.0,61.6165,61.6435,61.4902,61.5173,28200.0
2014-08-04 10:40:00,68.19,68.21,68.04,68.1,24000.0,61.5082,61.5263,61.3729,61.4271,24000.0
2014-08-04 10:50:00,68.13,68.16,67.97,68.04,32400.0,61.4541,61.4812,61.3098,61.3729,32400.0
2014-08-04 11:00:00,68.04,68.21,68.01,68.2,15300.0,61.3729,61.5263,61.3459,61.5173,15300.0
2014-08-04 11:10:00,68.22,68.4,68.21,68.39,24900.0,61.5353,61.6977,61.5263,61.6886,24900.0
2014-08-04 11:20:00,68.39,68.47,68.39,68.47,10200.0,61.6886,61.7608,61.6886,61.7608,10200.0
2014-08-04 11:30:00,68.5,68.58,68.49,68.56,22500.0,61.7879,61.86,61.7788,61.842,22500.0
2014-08-04 11:40:00,68.56,68.59,68.47,68.56,29100.0,61.842,61.869,61.7608,61.842,29100.0
2014-08-04 11:50:00,68.56,68.65,68.49,68.63,56100.0,61.842,61.9232,61.7788,61.9051,56100.0
2014-08-04 12:00:00,68.62,68.63,68.58,68.63,16200.0,61.8961,61.9051,61.86,61.9051,16200.0
2014-08-04 12:10:00,68.64,68.69,68.64,68.69,14100.0,61.9141,61.9592,61.9141,61.9592,14100.0
2014-08-04 12:20:00,68.69,68.86,68.69,68.86,19800.0,61.9592,62.1126,61.9592,62.1126,19800.0
2014-08-04 12:30:00,68.88,68.88,68.83,68.86,30600.0,62.1306,62.1306,62.0855,62.1126,30600.0
2014-08-04 12:40:00,68.89,68.92,68.81,68.83,12000.0,62.1396,62.1667,62.0675,62.0855,12000.0
2014-08-04 12:50:00,68.84,68.89,68.84,68.89,12600.0,62.0945,62.1396,62.0945,62.1396,12600.0
2014-08-04 13:00:00,68.89,68.91,68.85,68.89,9600.0,62.1396,62.1577,62.1036,62.1396,9600.0
2014-08-04 13:10:00,68.89,68.89,68.82,68.85,16200.0,62.1396,62.1396,62.0765,62.1036,16200.0
2014-08-04 13:20:00,68.87,68.91,68.86,68.87,12300.0,62.1216,62.1577,62.1126,62.1216,12300.0
2014-08-04 13:30:00,68.87,68.97,68.87,68.96,15900.0,62.1216,62.2118,62.1216,62.2028,15900.0
2014-08-04 13:40:00,68.97,69.07,68.97,69.06,20400.0,62.2118,62.302,62.2118,62.293,20400.0
2014-08-04 13:50:00,69.05,69.09,69.02,69.04,15300.0,62.284,62.3201,62.2569,62.275,15300.0
2014-08-04 14:00:00,69.06,69.1,69.03,69.03,16500.0,62.293,62.3291,62.2659,62.2659,16500.0
2014-08-04 14:10:00,69.04,69.08,69.03,69.08,15000.0,62.275,62.311,62.2659,62.311,15000.0
2014-08-04 14:20:00,69.08,69.1,69.07,69.1,18900.0,62.311,62.3291,62.302,62.3291,18900.0
2014-08-04 14:30:00,69.1,69.21,69.1,69.21,33000.0,62.3291,62.4283,62.3291,62.4283,33000.0
2014-08-04 14:40:00,69.23,69.39,69.22,69.36,35700.0,62.4463,62.5907,62.4373,62.5636,35700.0
2014-08-04 14:50:00,69.37,69.44,69.37,69.4,36900.0,62.5726,62.6358,62.5726,62.5997,36900.0
2014-08-04 15:00:00,69.4,69.43,69.35,69.36,31200.0,62.5997,62.6267,62.5546,62.5636,31200.0
2014-08-04 15:10:00,69.36,69.47,69.36,69.47,43500.0,62.5636,62.6628,62.5636,62.6628,43500.0
2014-08-04 15:20:00,69.47,69.5,69.43,69.47,41700.0,62.6628,62.6899,62.6267,62.6628,41700.0
2014-08-04 15:30:00,69.47,69.53,69.45,69.5,65100.0,62.6628,62.7169,62.6448,62.6899,65100.0
2014-08-04 15:40:00,69.51,69.61,69.5,69.5,83400.0,62.6989,62.7891,62.6899,62.6899,83400.0
2014-08-04 15:50:00,69.5,69.54,69.45,69.46,126900.0,62.6899,62.726,62.6448,62.6538,126900.0
2014-08-05 09:30:00,69.09,69.2,68.76,69.1,59400.0,62.3201,62.4193,62.0224,62.3291,59400.0
2014-08-05 09:40:00,69.12,69.32,69.06,69.1,55200.0,62.3471,62.5275,62.293,62.3291,55200.0
2014-08-05 09:50:00,69.1,69.24,69.0,69.23,23100.0,62.3291,62.4554,62.2389,62.4463,23100.0
2014-08-05 10:00:00,69.24,69.26,69.05,69.23,36300.0,62.4554,62.4734,62.284,62.4463,36300.0
2014-08-05 10:10:00,69.26,69.28,69.16,69.26,26100.0,62.4734,62.4914,62.3832,62.4734,26100.0
2014-08-05 10:20:00,69.28,69.4,69.28,69.35,28800.0,62.4914,62.5997,62.4914,62.5546,28800.0
2014-08-05 10:30:00,69.37,69.48,69.35,69.39,21300.0,62.5726,62.6718,62.5546,62.5907,21300.0
2014-08-05 10:40:00,69.41,69.42,69.34,69.39,18000.0,62.6087,62.6177,62.5456,62.5907,18000.0
2014-08-05 10:50:00,69.4,69.4,69.22,69.27,19800.0,62.5997,62.5997,62.4373,62.4824,19800.0
2014-08-05 11:00:00,69.27,69.28,69.14,69.19,21000.0,62.4824,62.4914,62.3652,62.4103,21000.0
2014-08-05 11:10:00,69.17,69.32,69.17,69.29,31200.0,62.3922,62.5275,62.3922,62.5005,31200.0
2014-08-05 11:20:00,69.31,69.32,69.25,69.27,27900.0,62.5185,62.5275,62.4644,62.4824,27900.0
2014-08-05 11:30:00,69.27,69.27,69.22,69.22,15000.0,62.4824,62.4824,62.4373,62.4373,15000.0
2014-08-05 11:40:00,69.22,69.26,69.14,69.18,10500.0,62.4373,62.4734,62.3652,62.4012,10500.0
2014-08-05 11:50:00,69.2,69.22,69.13,69.13,17700.0,62.4193,62.4373,62.3561,62.3561,17700.0
2014-08-05 12:00:00,69.15,69.22,69.11,69.12,17700.0,62.3742,62.4373,62.3381,62.3471,17700.0
2014-08-05 12:10:00,69.15,69.17,69.11,69.17,20400.0,62.3742,62.3922,62.3381,62.3922,20400.0
2014-08-05 12:20:00,69.16,69.17,68.99,69.08,18900.0,62.3832,62.3922,62.2299,62.311,18900.0
2014-08-05 12:30:00,69.07,69.09,68.99,69.03,11400.0,62.302,62.3201,62.2299,62.2659,11400.0
2014-08-05 12:40:00,69.0,69.06,68.98,69.04,7500.0,62.2389,62.293,62.2208,62.275,7500.0
2014-08-05 12:50:00,69.04,69.13,69.04,69.08,14700.0,62.275,62.3561,62.275,62.311,14700.0
2014-08-05 13:00:00,69.09,69.1,69.03,69.03,14100.0,62.3201,62.3291,62.2659,62.2659,14100.0
2014-08-05 13:10:00,69.03,69.1,69.01,69.09,15600.0,62.2659,62.3291,62.2479,62.3201,15600.0
2014-08-05 13:20:00,69.1,69.12,69.04,69.04,14700.0,62.3291,62.3471,62.275,62.275,14700.0
2014-08-05 13:30:00,69.04,69.04,68.71,68.71,35700.0,62.275,62.275,61.9773,61.9773,35700.0
2014-08-05 13:40:00,68.72,68.81,68.59,68.72,42900.0,61.9863,62.0675,61.869,61.9863,42900.0
2014-08-05 13:50:00,68.69,68.75,68.62,68.63,40800.0,61.9592,62.0134,61.8961,61.9051,40800.0
2014-08-05 14:00:00,68.58,68.61,68.36,68.38,46500.0,61.86,61.8871,61.6616,61.6796,46500.0
2014-08-05 14:10:00,68.42,68.49,68.37,68.4,44400.0,61.7157,61.7788,61.6706,61.6977,44400.0
2014-08-05 14:20:00,68.4,68.5,68.39,68.5,26400.0,61.6977,61.7879,61.6886,61.7879,26400.0
2014-08-05 14:30:00,68.52,68.6,68.46,68.46,60900.0,61.8059,61.8781,61.7518,61.7518,60900.0
2014-08-05 14:40:00,68.48,68.53,68.42,68.44,37500.0,61.7698,61.8149,61.7157,61.7337,37500.0
2014-08-05 14:50:00,68.43,68.45,68.35,68.39,40500.0,61.7247,61.7428,61.6526,61.6886,40500.0
2014-08-05 15:00:00,68.37,68.38,68.21,68.24,35700.0,61.6706,61.6796,61.5263,61.5533,35700.0
2014-08-05 15:10:00,68.26,68.37,68.21,68.31,39000.0,61.5714,61.6706,61.5263,61.6165,39000.0
2014-08-05 15:20:00,68.35,68.4,68.26,68.26,57600.0,61.6526,61.6977,61.5714,61.5714,57600.0
2014-08-05 15:30:00,68.29,68.45,68.27,68.37,71400.0,61.5984,61.7428,61.5804,61.6706,71400.0
2014-08-05 15:40:00,68.37,68.39,68.25,68.29,114300.0,61.6706,61.6886,61.5624,61.5984,114300.0
2014-08-05 15:50:00,68.29,68.4,68.26,68.33,312300.0,61.5984,61.6977,61.5714,61.6345,312300.0
2014-08-06 09:30:00,68.32,68.46,68.32,68.33,13200.0,61.6255,61.7518,61.6255,61.6345,13200.0
2014-08-06 09:40:00,68.41,68.66,68.41,68.64,32400.0,61.7067,61.9322,61.7067,61.9141,32400.0
2014-08-06 09:50:00,68.58,68.6,68.45,68.6,21000.0,61.86,61.8781,61.7428,61.8781,21000.0
2014-08-06 10:00:00,68.63,68.67,68.56,68.62,58200.0,61.9051,61.9412,61.842,61.8961,58200.0
2014-08-06 10:10:00,68.62,68.65,68.49,68.58,49500.0,61.8961,61.9232,61.7788,61.86,49500.0
2014-08-06 10:20:00,68.64,68.86,68.59,68.86,51900.0,61.9141,62.1126,61.869,62.1126,51900.0
2014-08-06 10:30:00,68.88,68.93,68.7,68.72,17400.0,62.1306,62.1757,61.9683,61.9863,17400.0
2014-08-06 10:40:00,68.75,68.79,68.7,68.77,23700.0,62.0134,62.0494,61.9683,62.0314,23700.0
2014-08-06 10:50:00,68.78,68.87,68.75,68.87,24000.0,62.0404,62.1216,62.0134,62.1216,24000.0
2014-08-06 11:00:00,68.9,68.9,68.83,68.83,24900.0,62.1487,62.1487,62.0855,62.0855,24900.0
2014-08-06 11:10:00,68.83,68.84,68.76,68.84,10800.0,62.0855,62.0945,62.0224,62.0945,10800.0
2014-08-06 11:20:00,68.84,68.95,68.78,68.9,66000.0,62.0945,62.1938,62.0404,62.1487,66000.0
2014-08-06 11:30:00,68.9,68.97,68.86,68.92,23400.0,62.1487,62.2118,62.1126,62.1667,23400.0
2014-08-06 11:40:00,68.93,69.01,68.93,68.98,33600.0,62.1757,62.2479,62.1757,62.2208,33600.0
2014-08-06 11:50:00,68.97,69.05,68.97,68.98,88800.0,62.2118,62.284,62.2118,62.2208,88800.0
2014-08-06 12:00:00,68.99,69.17,68.99,69.06,46500.0,62.2299,62.3922,62.2299,62.293,46500.0
2014-08-06 12:10:00,69.09,69.09,68.94,69.01,69300.0,62.3201,62.3201,62.1847,62.2479,69300.0
2014-08-06 12:20:00,68.99,69.09,68.97,69.02,29400.0,62.2299,62.3201,62.2118,62.2569,29400.0
2014-08-06 12:30:00,69.0,69.15,69.0,69.09,20700.0,62.2389,62.3742,62.2389,62.3201,20700.0
2014-08-06 12:40:00,69.09,69.14,69.02,69.02,17100.0,62.3201,62.3652,62.2569,62.2569,17100.0
2014-08-06 12:50:00,69.01,69.03,68.99,69.0,16200.0,62.2479,62.2659,62.2299,62.2389,16200.0
2014-08-06 13:00:00,68.98,69.07,68.95,68.97,13500.0,62.2208,62.302,62.1938,62.2118,13500.0
2014-08-06 13:10:00,68.97,69.02,68.93,69.02,15900.0,62.2118,62.2569,62.1757,62.2569,15900.0
2014-08-06 13:20:00,69.03,69.09,69.02,69.03,19800.0,62.2659,62.3201,62.2569,62.2659,19800.0
2014-08-06 13:30:00,68.99,69.08,68.96,69.08,25800.0,62.2299,62.311,62.2028,62.311,25800.0
2014-08-06 13:40:00,69.06,69.06,68.97,68.97,19500.0,62.293,62.293,62.2118,62.2118,19500.0
2014-08-06 13:50:00,68.98,69.01,68.96,68.97,37200.0,62.2208,62.2479,62.2028,62.2118,37200.0
2014-08-06 14:00:00,68.96,69.02,68.92,68.99,61800.0,62.2028,62.2569,62.1667,62.2299,61800.0
2014-08-06 14:10:00,68.99,69.01,68.95,68.98,37200.0,62.2299,62.2479,62.1938,62.2208,37200.0
2014-08-06 14:20:00,68.98,69.06,68.98,69.06,27900.0,62.2208,62.293,62.2208,62.293,27900.0
2014-08-06 14:30:00,69.07,69.07,69.0,69.03,26100.0,62.302,62.302,62.2389,62.2659,26100.0
2014-08-06 14:40:00,69.04,69.15,69.02,69.15,42600.0,62.275,62.3742,62.2569,62.3742,42600.0
2014-08-06 14:50:00,69.17,69.18,69.08,69.08,49800.0,62.3922,62.4012,62.311,62.311,49800.0
2014-08-06 15:00:00,69.07,69.16,69.04,69.09,32400.0,62.302,62.3832,62.275,62.3201,32400.0
2014-08-06 15:10:00,69.08,69.11,69.04,69.1,49800.0,62.311,62.3381,62.275,62.3291,49800.0
2014-08-06 15:20:00,69.1,69.13,69.07,69.07,43500.0,62.3291,62.3561,62.302,62.302,43500.0
2014-08-06 15:30:00,69.07,69.08,68.99,69.05,75300.0,62.302,62.311,62.2299,62.284,75300.0
2014-08-06 15:40:00,69.05,69.12,69.05,69.1,92400.0,62.284,62.3471,62.284,62.3291,92400.0
2014-08-06 15:50:00,69.11,69.15,69.06,69.11,280200.0,62.3381,62.3742,62.293,62.3381,280200.0
2014-08-07 09:30:00,69.38,69.44,69.21,69.22,24900.0,62.5816,62.6358,62.4283,62.4373,24900.0
2014-08-07 09:40:00,69.12,69.12,68.89,68.97,25800.0,62.3471,62.3471,62.1396,62.2118,25800.0
2014-08-07 09:50:00,68.96,69.23,68.94,69.09,22500.0,62.2028,62.4463,62.1847,62.3201,22500.0
2014-08-07 10:00:00,69.12,69.28,69.1,69.19,27600.0,62.3471,62.4914,62.3291,62.4103,27600.0
2014-08-07 10:10:00,69.17,69.26,69.13,69.18,27600.0,62.3922,62.4734,62.3561,62.4012,27600.0
2014-08-07 10:20:00,69.23,69.35,69.16,69.22,96000.0,62.4463,62.5546,62.3832,62.4373,96000.0
2014-08-07 10:30:00,69.22,69.25,69.11,69.12,51900.0,62.4373,62.4644,62.3381,62.3471,51900.0
2014-08-07 10:40:00,69.14,69.14,68.84,68.86,63600.0,62.3652,62.3652,62.0945,62.1126,63600.0
2014-08-07 10:50:00,68.88,68.95,68.76,68.92,30000.0,62.1306,62.1938,62.0224,62.1667,30000.0
2014-08-07 11:00:00,68.91,68.91,68.83,68.88,36300.0,62.1577,62.1577,62.0855,62.1306,36300.0
2014-08-07 11:10:00,68.89,68.91,68.83,68.91,16800.0,62.1396,62.1577,62.0855,62.1577,16800.0
2014-08-07 11:20:00,68.94,69.01,68.85,68.89,81300.0,62.1847,62.2479,62.1036,62.1396,81300.0
2014-08-07 11:30:00,68.91,68.98,68.83,68.86,12600.0,62.1577,62.2208,62.0855,62.1126,12600.0
2014-08-07 11:40:00,68.84,68.88,68.71,68.79,18300.0,62.0945,62.1306,61.9773,62.0494,18300.0
2014-08-07 11:50:00,68.77,68.84,68.74,68.84,13800.0,62.0314,62.0945,62.0043,62.0945,13800.0
2014-08-07 12:00:00,68.82,68.84,68.76,68.81,8400.0,62.0765,62.0945,62.0224,62.0675,8400.0
2014-08-07 12:10:00,68.81,68.81,68.66,68.7,15600.0,62.0675,62.0675,61.9322,61.9683,15600.0
2014-08-07 12:20:00,68.69,68.75,68.65,68.66,25200.0,61.9592,62.0134,61.9232,61.9322,25200.0
2014-08-07 12:30:00,68.65,68.66,68.42,68.52,27000.0,61.9232,61.9322,61.7157,61.8059,27000.0
2014-08-07 12:40:00,68.56,68.67,68.52,68.64,16500.0,61.842,61.9412,61.8059,61.9141,16500.0
2014-08-07 12:50:00,68.68,68.7,68.64,68.64,18300.0,61.9502,61.9683,61.9141,61.9141,18300.0
2014-08-07 13:00:00,68.64,68.81,68.64,68.77,22500.0,61.9141,62.0675,61.9141,62.0314,22500.0
2014-08-07 13:10:00,68.77,68.81,68.73,68.75,11700.0,62.0314,62.0675,61.9953,62.0134,11700.0
2014-08-07 13:20:00,68.75,68.84,68.75,68.82,7800.0,62.0134,62.0945,62.0134,62.0765,7800.0
2014-08-07 13:30:00,68.86,68.86,68.75,68.84,10500.0,62.1126,62.1126,62.0134,62.0945,10500.0
2014-08-07 13:40:00,68.84,68.87,68.8,68.83,14700.0,62.0945,62.1216,62.0585,62.0855,14700.0
2014-08-07 13:50:00,68.83,68.88,68.77,68.8,45300.0,62.0855,62.1306,62.0314,62.0585,45300.0
2014-08-07 14:00:00,68.8,68.8,68.69,68.78,15900.0,62.0585,62.0585,61.9592,62.0404,15900.0
2014-08-07 14:10:00,68.77,68.78,68.72,68.75,23100.0,62.0314,62.0404,61.9863,62.0134,23100.0
2014-08-07 14:20:00,68.74,68.78,68.65,68.65,36300.0,62.0043,62.0404,61.9232,61.9232,36300.0
2014-08-07 14:30:00,68.65,68.66,68.6,68.6,26700.0,61.9232,61.9322,61.8781,61.8781,26700.0
2014-08-07 14:40:00,68.6,68.65,68.58,68.6,29400.0,61.8781,61.9232,61.86,61.8781,29400.0
2014-08-07 14:50:00,68.6,68.68,68.58,68.59,32700.0,61.8781,61.9502,61.86,61.869,32700.0
2014-08-07 15:00:00,68.59,68.66,68.52,68.54,40800.0,61.869,61.9322,61.8059,61.8239,40800.0
2014-08-07 15:10:00,68.55,68.59,68.47,68.56,44700.0,61.833,61.869,61.7608,61.842,44700.0
2014-08-07 15:20:00,68.55,68.55,68.43,68.54,59400.0,61.833,61.833,61.7247,61.8239,59400.0
2014-08-07 15:30:00,68.54,68.6,68.47,68.59,66000.0,61.8239,61.8781,61.7608,61.869,66000.0
2014-08-07 15:40:00,68.58,68.6,68.46,68.48,61200.0,61.86,61.8781,61.7518,61.7698,61200.0
2014-08-07 15:50:00,68.49,68.65,68.48,68.59,307500.0,61.7788,61.9232,61.7698,61.869,307500.0
2014-08-08 09:30:00,68.9,69.17,68.7,69.14,68400.0,62.1487,62.3922,61.9683,62.3652,68400.0
2014-08-08 09:40:00,69.13,69.26,69.01,69.22,91800.0,62.3561,62.4734,62.2479,62.4373,91800.0
2014-08-08 09:50:00,69.27,69.3,69.19,69.28,21000.0,62.4824,62.5095,62.4103,62.4914,21000.0
2014-08-08 10:00:00,69.27,69.31,69.09,69.15,34800.0,62.4824,62.5185,62.3201,62.3742,34800.0
2014-08-08 10:10:00,69.15,69.15,69.03,69.08,39900.0,62.3742,62.3742,62.2659,62.311,39900.0
2014-08-08 10:20:00,69.07,69.07,68.94,68.96,11100.0,62.302,62.302,62.1847,62.2028,11100.0
2014-08-08 10:30:00,68.96,68.99,68.89,68.95,36600.0,62.2028,62.2299,62.1396,62.1938,36600.0
2014-08-08 10:40:00,68.98,69.1,68.98,69.06,31800.0,62.2208,62.3291,62.2208,62.293,31800.0
2014-08-08 10:50:00,69.05,69.11,69.02,69.07,32400.0,62.284,62.3381,62.2569,62.302,32400.0
2014-08-08 11:00:00,69.06,69.13,69.04,69.08,36900.0,62.293,62.3561,62.275,62.311,36900.0
2014-08-08 11:10:00,69.08,69.21,69.08,69.21,46200.0,62.311,62.4283,62.311,62.4283,46200.0
2014-08-08 11:20:00,69.21,69.29,69.2,69.27,32100.0,62.4283,62.5005,62.4193,62.4824,32100.0
2014-08-08 11:30:00,69.27,69.28,69.22,69.22,80100.0,62.4824,62.4914,62.4373,62.4373,80100.0
2014-08-08 11:40:00,69.21,69.24,69.2,69.23,15300.0,62.4283,62.4554,62.4193,62.4463,15300.0
2014-08-08 11:50:00,69.23,69.25,69.21,69.21,37800.0,62.4463,62.4644,62.4283,62.4283,37800.0
2014-08-08 12:00:00,69.21,69.25,69.13,69.13,35400.0,62.4283,62.4644,62.3561,62.3561,35400.0
2014-08-08 12:10:00,69.13,69.15,69.05,69.07,51000.0,62.3561,62.3742,62.284,62.302,51000.0
2014-08-08 12:20:00,69.07,69.08,69.02,69.04,29400.0,62.302,62.311,62.2569,62.275,29400.0
2014-08-08 12:30:00,69.04,69.05,68.99,69.02,15900.0,62.275,62.284,62.2299,62.2569,15900.0
2014-08-08 12:40:00,69.03,69.12,69.02,69.09,11700.0,62.2659,62.3471,62.2569,62.3201,11700.0
2014-08-08 12:50:00,69.12,69.16,69.1,69.1,15900.0,62.3471,62.3832,62.3291,62.3291,15900.0
2014-08-08 13:00:00,69.14,69.16,69.12,69.14,27600.0,62.3652,62.3832,62.3471,62.3652,27600.0
2014-08-08 13:10:00,69.13,69.3,69.13,69.3,29400.0,62.3561,62.5095,62.3561,62.5095,29400.0
2014-08-08 13:20:00,69.33,69.5,69.32,69.46,18900.0,62.5365,62.6899,62.5275,62.6538,18900.0
2014-08-08 13:30:00,69.48,69.49,69.41,69.43,18600.0,62.6718,62.6809,62.6087,62.6267,18600.0
2014-08-08 13:40:00,69.43,69.53,69.43,69.51,18000.0,62.6267,62.7169,62.6267,62.6989,18000.0
2014-08-08 13:50:00,69.54,69.63,69.51,69.62,31200.0,62.726,62.8071,62.6989,62.7981,31200.0
2014-08-08 14:00:00,69.6,69.63,69.52,69.56,33300.0,62.7801,62.8071,62.7079,62.744,33300.0
2014-08-08 14:10:00,69.56,69.56,69.51,69.52,21300.0,62.744,62.744,62.6989,62.7079,21300.0
2014-08-08 14:20:00,69.53,69.53,69.48,69.51,17700.0,62.7169,62.7169,62.6718,62.6989,17700.0
2014-08-08 14:30:00,69.51,69.55,69.49,69.52,21300.0,62.6989,62.735,62.6809,62.7079,21300.0
2014-08-08 14:40:00,69.54,69.54,69.39,69.39,45600.0,62.726,62.726,62.5907,62.5907,45600.0
2014-08-08 14:50:00,69.4,69.42,69.32,69.34,32100.0,62.5997,62.6177,62.5275,62.5456,32100.0
2014-08-08 15:00:00,69.33,69.38,69.3,69.32,34200.0,62.5365,62.5816,62.5095,62.5275,34200.0
2014-08-08 15:10:00,69.32,69.32,69.25,69.27,54600.0,62.5275,62.5275,62.4644,62.4824,54600.0
2014-08-08 15:20:00,69.29,69.48,69.29,69.47,36300.0,62.5005,62.6718,62.5005,62.6628,36300.0
2014-08-08 15:30:00,69.47,69.53,69.47,69.53,28500.0,62.6628,62.7169,62.6628,62.7169,28500.0
2014-08-08 15:40:00,69.54,69.66,69.53,69.66,61200.0,62.726,62.8342,62.7169,62.8342,61200.0
2014-08-08 15:50:00,69.67,69.69,69.63,69.63,125100.0,62.8432,62.8613,62.8071,62.8071,125100.0
2014-08-11 09:30:00,69.74,70.0,69.67,70.0,40200.0,62.9064,63.1409,62.8432,63.1409,40200.0
2014-08-11 09:40:00,70.0,70.0,69.74,69.74,34800.0,63.1409,63.1409,62.9064,62.9064,34800.0
2014-08-11 09:50:00,69.77,70.01,69.77,70.0,41400.0,62.9334,63.1499,62.9334,63.1409,41400.0
2014-08-11 10:00:00,69.98,70.12,69.95,70.11,19800.0,63.1228,63.2491,63.0958,63.2401,19800.0
2014-08-11 10:10:00,70.11,70.12,70.03,70.04,12600.0,63.2401,63.2491,63.1679,63.177,12600.0
2014-08-11 10:20:00,70.03,70.14,70.03,70.09,7800.0,63.1679,63.2672,63.1679,63.2221,7800.0
2014-08-11 10:30:00,70.13,70.19,70.09,70.18,20100.0,63.2581,63.3123,63.2221,63.3032,20100.0
2014-08-11 10:40:00,70.18,70.26,70.18,70.22,12900.0,63.3032,63.3754,63.3032,63.3393,12900.0
2014-08-11 10:50:00,70.22,70.24,70.12,70.16,26700.0,63.3393,63.3574,63.2491,63.2852,26700.0
2014-08-11 11:00:00,70.14,70.22,70.14,70.22,17700.0,63.2672,63.3393,63.2672,63.3393,17700.0
2014-08-11 11:10:00,70.21,70.24,70.2,70.22,18900.0,63.3303,63.3574,63.3213,63.3393,18900.0
2014-08-11 11:20:00,70.2,70.25,70.14,70.14,12000.0,63.3213,63.3664,63.2672,63.2672,12000.0
2014-08-11 11:30:00,70.16,70.17,70.02,70.02,14400.0,63.2852,63.2942,63.1589,63.1589,14400.0
2014-08-11 11:40:00,70.04,70.05,70.02,70.05,5700.0,63.177,63.186,63.1589,63.186,5700.0
2014-08-11 11:50:00,70.05,70.05,69.97,69.97,9600.0,63.186,63.186,63.1138,63.1138,9600.0
2014-08-11 12:00:00,69.96,69.96,69.87,69.88,24600.0,63.1048,63.1048,63.0236,63.0326,24600.0
2014-08-11 12:10:00,69.88,69.92,69.86,69.86,26700.0,63.0326,63.0687,63.0146,63.0146,26700.0
2014-08-11 12:20:00,69.88,69.92,69.86,69.91,6600.0,63.0326,63.0687,63.0146,63.0597,6600.0
2014-08-11 12:30:00,69.91,69.95,69.9,69.92,4200.0,63.0597,63.0958,63.0507,63.0687,4200.0
2014-08-11 12:40:00,69.93,69.95,69.92,69.95,5100.0,63.0777,63.0958,63.0687,63.0958,5100.0
2014-08-11 12:50:00,69.92,69.94,69.86,69.86,15300.0,63.0687,63.0868,63.0146,63.0146,15300.0
2014-08-11 13:00:00,69.85,69.87,69.79,69.79,11400.0,63.0056,63.0236,62.9515,62.9515,11400.0
2014-08-11 13:10:00,69.81,69.81,69.75,69.77,6600.0,62.9695,62.9695,62.9154,62.9334,6600.0
2014-08-11 13:20:00,69.75,69.76,69.7,69.71,4800.0,62.9154,62.9244,62.8703,62.8793,4800.0
2014-08-11 13:30:00,69.72,69.73,69.68,69.72,5700.0,62.8883,62.8973,62.8522,62.8883,5700.0
2014-08-11 13:40:00,69.72,69.77,69.67,69.69,14100.0,62.8883,62.9334,62.8432,62.8613,14100.0
2014-08-11 13:50:00,69.69,69.69,69.57,69.62,12900.0,62.8613,62.8613,62.753,62.7981,12900.0
2014-08-11 14:00:00,69.61,69.61,69.52,69.56,21300.0,62.7891,62.7891,62.7079,62.744,21300.0
2014-08-11 14:10:00,69.57,69.63,69.54,69.61,9900.0,62.753,62.8071,62.726,62.7891,9900.0
2014-08-11 14:20:00,69.6,69.61,69.56,69.58,10800.0,62.7801,62.7891,62.744,62.762,10800.0
2014-08-11 14:30:00,69.56,69.6,69.54,69.59,14100.0,62.744,62.7801,62.726,62.7711,14100.0
2014-08-11 14:40:00,69.59,69.63,69.59,69.62,10500.0,62.7711,62.8071,62.7711,62.7981,10500.0
2014-08-11 14:50:00,69.62,69.62,69.57,69.6,12600.0,62.7981,62.7981,62.753,62.7801,12600.0
2014-08-11 15:00:00,69.59,69.66,69.59,69.65,7200.0,62.7711,62.8342,62.7711,62.8252,7200.0
2014-08-11 15:10:00,69.65,69.68,69.62,69.68,24300.0,62.8252,62.8522,62.7981,62.8522,24300.0
2014-08-11 15:20:00,69.68,69.69,69.65,69.65,37200.0,62.8522,62.8613,62.8252,62.8252,37200.0
2014-08-11 15:30:00,69.64,69.69,69.64,69.66,14400.0,62.8162,62.8613,62.8162,62.8342,14400.0
2014-08-11 15:40:00,69.66,69.66,69.56,69.56,21300.0,62.8342,62.8342,62.744,62.744,21300.0
2014-08-11 15:50:00,69.57,69.64,69.57,69.61,35700.0,62.753,62.8162,62.753,62.7891,35700.0
2014-08-12 09:30:00,69.56,69.83,69.54,69.83,22200.0,62.744,62.9875,62.726,62.9875,22200.0
2014-08-12 09:40:00,69.86,69.97,69.83,69.97,13200.0,63.0146,63.1138,62.9875,63.1138,13200.0
2014-08-12 09:50:00,69.92,69.95,69.74,69.87,45900.0,63.0687,63.0958,62.9064,63.0236,45900.0
2014-08-12 10:00:00,69.87,70.03,69.84,69.92,34200.0,63.0236,63.1679,62.9966,63.0687,34200.0
2014-08-12 10:10:00,69.88,69.91,69.84,69.88,23700.0,63.0326,63.0597,62.9966,63.0326,23700.0
2014-08-12 10:20:00,69.88,69.9,69.84,69.9,15900.0,63.0326,63.0507,62.9966,63.0507,15900.0
2014-08-12 10:30:00,69.92,69.95,69.85,69.89,18900.0,63.0687,63.0958,63.0056,63.0417,18900.0
2014-08-12 10:40:00,69.91,69.98,69.81,69.86,51000.0,63.0597,63.1228,62.9695,63.0146,51000.0
2014-08-12 10:50:00,69.86,69.89,69.84,69.86,30600.0,63.0146,63.0417,62.9966,63.0146,30600.0
2014-08-12 11:00:00,69.85,69.86,69.77,69.77,50100.0,63.0056,63.0146,62.9334,62.9334,50100.0
2014-08-12 11:10:00,69.78,69.83,69.77,69.81,40800.0,62.9424,62.9875,62.9334,62.9695,40800.0
2014-08-12 11:20:00,69.79,69.84,69.77,69.84,22500.0,62.9515,62.9966,62.9334,62.9966,22500.0
2014-08-12 11:30:00,69.82,69.86,69.81,69.83,13800.0,62.9785,63.0146,62.9695,62.9875,13800.0
2014-08-12 11:40:00,69.83,69.96,69.81,69.93,17700.0,62.9875,63.1048,62.9695,63.0777,17700.0
2014-08-12 11:50:00,69.93,69.94,69.87,69.89,19500.0,63.0777,63.0868,63.0236,63.0417,19500.0
2014-08-12 12:00:00,69.87,69.91,69.85,69.91,28500.0,63.0236,63.0597,63.0056,63.0597,28500.0
2014-08-12 12:10:00,69.91,69.94,69.91,69.92,11700.0,63.0597,63.0868,63.0597,63.0687,11700.0
2014-08-12 12:20:00,69.92,69.95,69.91,69.93,16800.0,63.0687,63.0958,63.0597,63.0777,16800.0
2014-08-12 12:30:00,69.92,70.0,69.92,70.0,12900.0,63.0687,63.1409,63.0687,63.1409,12900.0
2014-08-12 12:40:00,70.0,70.1,70.0,70.09,17700.0,63.1409,63.2311,63.1409,63.2221,17700.0
2014-08-12 12:50:00,70.09,70.13,70.08,70.11,27600.0,63.2221,63.2581,63.213,63.2401,27600.0
2014-08-12 13:00:00,70.12,70.21,70.1,70.19,22200.0,63.2491,63.3303,63.2311,63.3123,22200.0
2014-08-12 13:10:00,70.19,70.19,70.13,70.15,11400.0,63.3123,63.3123,63.2581,63.2762,11400.0
2014-08-12 13:20:00,70.16,70.17,70.05,70.06,22800.0,63.2852,63.2942,63.186,63.195,22800.0
2014-08-12 13:30:00,70.05,70.05,69.93,69.95,20400.0,63.186,63.186,63.0777,63.0958,20400.0
2014-08-12 13:40:00,69.95,69.99,69.93,69.99,31200.0,63.0958,63.1319,63.0777,63.1319,31200.0
2014-08-12 13:50:00,69.98,70.02,69.98,70.01,8100.0,63.1228,63.1589,63.1228,63.1499,8100.0
2014-08-12 14:00:00,70.01,70.03,69.93,69.96,26400.0,63.1499,63.1679,63.0777,63.1048,26400.0
2014-08-12 14:10:00,69.96,70.0,69.95,69.98,25500.0,63.1048,63.1409,63.0958,63.1228,25500.0
2014-08-12 14:20:00,70.0,70.04,69.95,70.0,24300.0,63.1409,63.177,63.0958,63.1409,24300.0
2014-08-12 14:30:00,69.98,70.05,69.93,70.04,18600.0,63.1228,63.186,63.0777,63.177,18600.0
2014-08-12 14:40:00,70.05,70.09,70.02,70.04,19800.0,63.186,63.2221,63.1589,63.177,19800.0
2014-08-12 14:50:00,70.06,70.09,70.03,70.04,34500.0,63.195,63.2221,63.1679,63.177,34500.0
2014-08-12 15:00:00,70.04,70.14,70.03,70.14,26400.0,63.177,63.2672,63.1679,63.2672,26400.0
2014-08-12 15:10:00,70.14,70.23,70.12,70.22,70200.0,63.2672,63.3483,63.2491,63.3393,70200.0
2014-08-12 15:20:00,70.22,70.23,70.2,70.21,56100.0,63.3393,63.3483,63.3213,63.3303,56100.0
2014-08-12 15:30:00,70.21,70.32,70.2,70.27,75900.0,63.3303,63.4295,63.3213,63.3844,75900.0
2014-08-12 15:40:00,70.27,70.31,70.24,70.25,88500.0,63.3844,63.4205,63.3574,63.3664,88500.0
2014-08-12 15:50:00,70.25,70.26,70.19,70.21,106800.0,63.3664,63.3754,63.3123,63.3303,106800.0
2014-08-13 09:30:00,70.38,70.54,70.2,70.28,18600.0,63.6485,63.7932,63.4858,63.5581,18600.0
2014-08-13 09:40:00,70.24,70.3,70.07,70.11,21900.0,63.5219,63.5762,63.3682,63.4044,21900.0
2014-08-13 09:50:00,70.11,70.13,69.97,69.97,18900.0,63.4044,63.4225,63.2778,63.2778,18900.0
2014-08-13 10:00:00,69.99,70.17,69.97,70.11,33600.0,63.2958,63.4586,63.2778,63.4044,33600.0
2014-08-13 10:10:00,70.1,70.13,70.02,70.05,24000.0,63.3953,63.4225,63.323,63.3501,24000.0
2014-08-13 10:20:00,70.07,70.14,70.04,70.14,17700.0,63.3682,63.4315,63.3411,63.4315,17700.0
2014-08-13 10:30:00,70.14,70.33,70.13,70.32,30600.0,63.4315,63.6033,63.4225,63.5943,30600.0
2014-08-13 10:40:00,70.34,70.37,70.26,70.36,57900.0,63.6124,63.6395,63.54,63.6305,57900.0
2014-08-13 10:50:00,70.38,70.41,70.29,70.36,20700.0,63.6485,63.6757,63.5671,63.6305,20700.0
2014-08-13 11:00:00,70.37,70.56,70.36,70.56,20400.0,63.6395,63.8113,63.6305,63.8113,20400.0
2014-08-13 11:10:00,70.57,70.63,70.56,70.6,12600.0,63.8204,63.8746,63.8113,63.8475,12600.0
2014-08-13 11:20:00,70.6,70.65,70.58,70.61,17100.0,63.8475,63.8927,63.8294,63.8565,17100.0
2014-08-13 11:30:00,70.63,70.65,70.59,70.6,9600.0,63.8746,63.8927,63.8385,63.8475,9600.0
2014-08-13 11:40:00,70.58,70.6,70.52,70.59,11400.0,63.8294,63.8475,63.7751,63.8385,11400.0
2014-08-13 11:50:00,70.59,70.62,70.58,70.59,14100.0,63.8385,63.8656,63.8294,63.8385,14100.0
2014-08-13 12:00:00,70.58,70.63,70.53,70.57,17400.0,63.8294,63.8746,63.7842,63.8204,17400.0
2014-08-13 12:10:00,70.56,70.59,70.53,70.57,11400.0,63.8113,63.8385,63.7842,63.8204,11400.0
2014-08-13 12:20:00,70.56,70.6,70.53,70.6,12300.0,63.8113,63.8475,63.7842,63.8475,12300.0
2014-08-13 12:30:00,70.61,70.61,70.49,70.5,9000.0,63.8565,63.8565,63.748,63.7571,9000.0
2014-08-13 12:40:00,70.52,70.56,70.5,70.55,10200.0,63.7751,63.8113,63.7571,63.8023,10200.0
2014-08-13 12:50:00,70.53,70.55,70.51,70.53,10800.0,63.7842,63.8023,63.7661,63.7842,10800.0
2014-08-13 13:00:00,70.56,70.59,70.54,70.57,9000.0,63.8113,63.8385,63.7932,63.8204,9000.0
2014-08-13 13:10:00,70.55,70.59,70.53,70.57,12900.0,63.8023,63.8385,63.7842,63.8204,12900.0
2014-08-13 13:20:00,70.56,70.63,70.56,70.63,8400.0,63.8113,63.8746,63.8113,63.8746,8400.0
2014-08-13 13:30:00,70.63,70.67,70.63,70.66,18000.0,63.8746,63.9108,63.8746,63.9018,18000.0
2014-08-13 13:40:00,70.65,70.68,70.62,70.65,24900.0,63.8927,63.9198,63.8656,63.8927,24900.0
2014-08-13 13:50:00,70.66,70.69,70.65,70.65,8700.0,63.9018,63.9289,63.8927,63.8927,8700.0
2014-08-13 14:00:00,70.66,70.66,70.56,70.58,26100.0,63.9018,63.9018,63.8113,63.8294,26100.0
2014-08-13 14:10:00,70.57,70.61,70.56,70.58,13500.0,63.8204,63.8565,63.8113,63.8294,13500.0
2014-08-13 14:20:00,70.57,70.57,70.54,70.54,10500.0,63.8204,63.8204,63.7932,63.7932,10500.0
2014-08-13 14:30:00,70.54,70.58,70.54,70.54,11100.0,63.7932,63.8294,63.7932,63.7932,11100.0
2014-08-13 14:40:00,70.55,70.58,70.55,70.56,13500.0,63.8023,63.8294,63.8023,63.8113,13500.0
2014-08-13 14:50:00,70.56,70.57,70.53,70.55,21600.0,63.8113,63.8204,63.7842,63.8023,21600.0
2014-08-13 15:00:00,70.55,70.55,70.49,70.51,20100.0,63.8023,63.8023,63.748,63.7661,20100.0
2014-08-13 15:10:00,70.51,70.55,70.49,70.54,14700.0,63.7661,63.8023,63.748,63.7932,14700.0
2014-08-13 15:20:00,70.54,70.59,70.53,70.56,18300.0,63.7932,63.8385,63.7842,63.8113,18300.0
2014-08-13 15:30:00,70.56,70.56,70.49,70.49,24600.0,63.8113,63.8113,63.748,63.748,24600.0
2014-08-13 15:40:00,70.5,70.56,70.49,70.55,53400.0,63.7571,63.8113,63.748,63.8023,53400.0
2014-08-13 15:50:00,70.56,70.62,70.55,70.59,112200.0,63.8113,63.8656,63.8023,63.8385,112200.0
2014-08-14 09:30:00,70.85,70.94,70.69,70.84,18000.0,64.0736,64.155,63.9289,64.0645,18000.0
2014-08-14 09:40:00,70.7,70.85,70.5,70.58,138600.0,63.9379,64.0736,63.7571,63.8294,138600.0
2014-08-14 09:50:00,70.61,70.77,70.6,70.7,25500.0,63.8565,64.0012,63.8475,63.9379,25500.0
2014-08-14 10:00:00,70.66,70.68,70.54,70.55,10800.0,63.9018,63.9198,63.7932,63.8023,10800.0
2014-08-14 10:10:00,70.59,70.64,70.52,70.64,30300.0,63.8385,63.8837,63.7751,63.8837,30300.0
2014-08-14 10:20:00,70.64,70.71,70.63,70.69,36000.0,63.8837,63.947,63.8746,63.9289,36000.0
2014-08-14 10:30:00,70.72,70.76,70.71,70.74,37200.0,63.956,63.9922,63.947,63.9741,37200.0
2014-08-14 10:40:00,70.71,70.8,70.71,70.79,9600.0,63.947,64.0284,63.947,64.0193,9600.0
2014-08-14 10:50:00,70.79,70.79,70.64,70.64,15900.0,64.0193,64.0193,63.8837,63.8837,15900.0
2014-08-14 11:00:00,70.65,70.66,70.6,70.6,15300.0,63.8927,63.9018,63.8475,63.8475,15300.0
2014-08-14 11:10:00,70.61,70.61,70.59,70.6,12000.0,63.8565,63.8565,63.8385,63.8475,12000.0
2014-08-14 11:20:00,70.59,70.6,70.57,70.59,6900.0,63.8385,63.8475,63.8204,63.8385,6900.0
2014-08-14 11:30:00,70.58,70.59,70.54,70.54,9600.0,63.8294,63.8385,63.7932,63.7932,9600.0
2014-08-14 11:40:00,70.54,70.57,70.52,70.56,12600.0,63.7932,63.8204,63.7751,63.8113,12600.0
2014-08-14 11:50:00,70.55,70.55,70.52,70.52,11100.0,63.8023,63.8023,63.7751,63.7751,11100.0
2014-08-14 12:00:00,70.53,70.56,70.52,70.52,23400.0,63.7842,63.8113,63.7751,63.7751,23400.0
2014-08-14 12:10:00,70.5,70.52,70.48,70.48,3300.0,63.7571,63.7751,63.739,63.739,3300.0
2014-08-14 12:20:00,70.49,70.49,70.42,70.47,13200.0,63.748,63.748,63.6847,63.7299,13200.0
2014-08-14 12:30:00,70.48,70.48,70.44,70.44,6000.0,63.739,63.739,63.7028,63.7028,6000.0
2014-08-14 12:40:00,70.44,70.46,70.44,70.45,10500.0,63.7028,63.7209,63.7028,63.7118,10500.0
2014-08-14 12:50:00,70.45,70.46,70.43,70.43,20700.0,63.7118,63.7209,63.6938,63.6938,20700.0
2014-08-14 13:00:00,70.45,70.46,70.43,70.45,18900.0,63.7118,63.7209,63.6938,63.7118,18900.0
2014-08-14 13:10:00,70.45,70.53,70.44,70.51,16200.0,63.7118,63.7842,63.7028,63.7661,16200.0
2014-08-14 13:20:00,70.52,70.52,70.45,70.45,16200.0,63.7751,63.7751,63.7118,63.7118,16200.0
2014-08-14 13:30:00,70.43,70.43,70.37,70.37,19200.0,63.6938,63.6938,63.6395,63.6395,19200.0
2014-08-14 13:40:00,70.37,70.38,70.33,70.35,23400.0,63.6395,63.6485,63.6033,63.6214,23400.0
2014-08-14 13:50:00,70.35,70.36,70.34,70.36,8400.0,63.6214,63.6305,63.6124,63.6305,8400.0
2014-08-14 14:00:00,70.37,70.4,70.36,70.39,14700.0,63.6395,63.6666,63.6305,63.6576,14700.0
2014-08-14 14:10:00,70.39,70.39,70.36,70.37,17400.0,63.6576,63.6576,63.6305,63.6395,17400.0
2014-08-14 14:20:00,70.38,70.41,70.36,70.39,15000.0,63.6485,63.6757,63.6305,63.6576,15000.0
2014-08-14 14:30:00,70.39,70.43,70.39,70.43,21000.0,63.6576,63.6938,63.6576,63.6938,21000.0
2014-08-14 14:40:00,70.42,70.45,70.4,70.42,29700.0,63.6847,63.7118,63.6666,63.6847,29700.0
2014-08-14 14:50:00,70.42,70.44,70.41,70.44,29400.0,63.6847,63.7028,63.6757,63.7028,29400.0
2014-08-14 15:00:00,70.47,70.55,70.47,70.55,37500.0,63.7299,63.8023,63.7299,63.8023,37500.0
2014-08-14 15:10:00,70.56,70.63,70.56,70.62,22800.0,63.8113,63.8746,63.8113,63.8656,22800.0
2014-08-14 15:20:00,70.62,70.62,70.59,70.61,15600.0,63.8656,63.8656,63.8385,63.8565,15600.0
2014-08-14 15:30:00,70.6,70.62,70.58,70.6,45000.0,63.8475,63.8656,63.8294,63.8475,45000.0
2014-08-14 15:40:00,70.61,70.66,70.6,70.62,90900.0,63.8565,63.9018,63.8475,63.8656,90900.0
2014-08-14 15:50:00,70.6,70.62,70.59,70.61,84900.0,63.8475,63.8656,63.8385,63.8565,84900.0
2014-08-15 09:30:00,70.91,70.92,70.81,70.87,89400.0,64.1278,64.1369,64.0374,64.0917,89400.0
2014-08-15 09:40:00,70.83,71.04,70.83,71.04,29400.0,64.0555,64.2454,64.0555,64.2454,29400.0
2014-08-15 09:50:00,71.02,71.15,71.01,71.15,14400.0,64.2273,64.3449,64.2183,64.3449,14400.0
2014-08-15 10:00:00,71.21,71.28,71.19,71.25,19800.0,64.3992,64.4625,64.3811,64.4353,19800.0
2014-08-15 10:10:00,71.21,71.27,71.17,71.23,32100.0,64.3992,64.4534,64.363,64.4172,32100.0
2014-08-15 10:20:00,71.23,71.23,71.16,71.2,16500.0,64.4172,64.4172,64.3539,64.3901,16500.0
2014-08-15 10:30:00,71.22,71.25,71.2,71.2,23100.0,64.4082,64.4353,64.3901,64.3901,23100.0
2014-08-15 10:40:00,71.2,71.22,70.97,70.98,73500.0,64.3901,64.4082,64.1821,64.1912,73500.0
2014-08-15 10:50:00,70.95,70.97,70.48,70.58,64800.0,64.164,64.1821,63.739,63.8294,64800.0
2014-08-15 11:00:00,70.58,70.63,70.49,70.59,42600.0,63.8294,63.8746,63.748,63.8385,42600.0
2014-08-15 11:10:00,70.6,70.66,70.55,70.55,14400.0,63.8475,63.9018,63.8023,63.8023,14400.0
2014-08-15 11:20:00,70.58,70.59,70.51,70.54,13800.0,63.8294,63.8385,63.7661,63.7932,13800.0
2014-08-15 11:30:00,70.52,70.63,70.49,70.59,11400.0,63.7751,63.8746,63.748,63.8385,11400.0
2014-08-15 11:40:00,70.62,70.65,70.53,70.56,10200.0,63.8656,63.8927,63.7842,63.8113,10200.0
2014-08-15 11:50:00,70.52,70.54,70.28,70.36,35700.0,63.7751,63.7932,63.5581,63.6305,35700.0
2014-08-15 12:00:00,70.37,70.47,70.32,70.47,9600.0,63.6395,63.7299,63.5943,63.7299,9600.0
2014-08-15 12:10:00,70.47,70.5,70.44,70.45,13500.0,63.7299,63.7571,63.7028,63.7118,13500.0
2014-08-15 12:20:00,70.45,70.53,70.38,70.53,24900.0,63.7118,63.7842,63.6485,63.7842,24900.0
2014-08-15 12:30:00,70.52,70.53,70.42,70.53,9300.0,63.7751,63.7842,63.6847,63.7842,9300.0
2014-08-15 12:40:00,70.53,70.57,70.49,70.51,12000.0,63.7842,63.8204,63.748,63.7661,12000.0
2014-08-15 12:50:00,70.49,70.54,70.47,70.53,9000.0,63.748,63.7932,63.7299,63.7842,9000.0
2014-08-15 13:00:00,70.52,70.54,70.46,70.53,19500.0,63.7751,63.7932,63.7209,63.7842,19500.0
2014-08-15 13:10:00,70.53,70.57,70.51,70.57,16800.0,63.7842,63.8204,63.7661,63.8204,16800.0
2014-08-15 13:20:00,70.54,70.56,70.5,70.53,15600.0,63.7932,63.8113,63.7571,63.7842,15600.0
2014-08-15 13:30:00,70.55,70.55,70.5,70.54,12000.0,63.8023,63.8023,63.7571,63.7932,12000.0
2014-08-15 13:40:00,70.52,70.56,70.5,70.55,18600.0,63.7751,63.8113,63.7571,63.8023,18600.0
2014-08-15 13:50:00,70.54,70.57,70.46,70.52,26100.0,63.7932,63.8204,63.7209,63.7751,26100.0
2014-08-15 14:00:00,70.54,70.59,70.49,70.59,33000.0,63.7932,63.8385,63.748,63.8385,33000.0
2014-08-15 14:10:00,70.57,70.64,70.57,70.63,17100.0,63.8204,63.8837,63.8204,63.8746,17100.0
2014-08-15 14:20:00,70.63,70.81,70.63,70.77,25500.0,63.8746,64.0374,63.8746,64.0012,25500.0
2014-08-15 14:30:00,70.8,70.84,70.78,70.8,20100.0,64.0284,64.0645,64.0103,64.0284,20100.0
2014-08-15 14:40:00,70.8,70.84,70.8,70.84,28500.0,64.0284,64.0645,64.0284,64.0645,28500.0
2014-08-15 14:50:00,70.84,70.84,70.8,70.83,20100.0,64.0645,64.0645,64.0284,64.0555,20100.0
2014-08-15 15:00:00,70.82,70.84,70.77,70.78,33300.0,64.0465,64.0645,64.0012,64.0103,33300.0
2014-08-15 15:10:00,70.79,70.81,70.76,70.76,20100.0,64.0193,64.0374,63.9922,63.9922,20100.0
2014-08-15 15:20:00,70.78,70.8,70.75,70.77,21300.0,64.0103,64.0284,63.9832,64.0012,21300.0
2014-08-15 15:30:00,70.75,70.8,70.74,70.78,19500.0,63.9832,64.0284,63.9741,64.0103,19500.0
2014-08-15 15:40:00,70.78,70.8,70.76,70.78,31500.0,64.0103,64.0284,63.9922,64.0103,31500.0
2014-08-15 15:50:00,70.77,70.98,70.77,70.93,144600.0,64.0012,64.1912,64.0012,64.1459,144600.0
2014-08-18 09:30:00,71.21,71.33,70.98,71.32,26700.0,64.3992,64.5077,64.1912,64.4986,26700.0
2014-08-18 09:40:00,71.32,71.32,71.21,71.25,25500.0,64.4986,64.4986,64.3992,64.4353,25500.0
2014-08-18 09:50:00,71.32,71.41,71.3,71.36,15000.0,64.4986,64.58,64.4805,64.5348,15000.0
2014-08-18 10:00:00,71.4,71.44,71.23,71.29,17100.0,64.571,64.6072,64.4172,64.4715,17100.0
2014-08-18 10:10:00,71.31,71.32,71.24,71.3,6300.0,64.4896,64.4986,64.4263,64.4805,6300.0
2014-08-18 10:20:00,71.29,71.36,71.27,71.36,3600.0,64.4715,64.5348,64.4534,64.5348,3600.0
2014-08-18 10:30:00,71.36,71.43,71.3,71.42,9900.0,64.5348,64.5981,64.4805,64.5891,9900.0
2014-08-18 10:40:00,71.43,71.43,71.37,71.39,8100.0,64.5981,64.5981,64.5439,64.5619,8100.0
2014-08-18 10:50:00,71.38,71.43,71.33,71.43,27900.0,64.5529,64.5981,64.5077,64.5981,27900.0
2014-08-18 11:00:00,71.39,71.43,71.38,71.39,10800.0,64.5619,64.5981,64.5529,64.5619,10800.0
2014-08-18 11:10:00,71.4,71.43,71.38,71.39,40200.0,64.571,64.5981,64.5529,64.5619,40200.0
2014-08-18 11:20:00,71.38,71.44,71.37,71.41,17400.0,64.5529,64.6072,64.5439,64.58,17400.0
2014-08-18 11:30:00,71.4,71.44,71.38,71.39,9900.0,64.571,64.6072,64.5529,64.5619,9900.0
2014-08-18 11:40:00,71.38,71.38,71.34,71.34,4500.0,64.5529,64.5529,64.5167,64.5167,4500.0
2014-08-18 11:50:00,71.37,71.37,71.33,71.36,3600.0,64.5439,64.5439,64.5077,64.5348,3600.0
2014-08-18 12:00:00,71.36,71.41,71.36,71.4,15000.0,64.5348,64.58,64.5348,64.571,15000.0
2014-08-18 12:10:00,71.41,71.43,71.39,71.4,17100.0,64.58,64.5981,64.5619,64.571,17100.0
2014-08-18 12:20:00,71.41,71.43,71.38,71.38,14100.0,64.58,64.5981,64.5529,64.5529,14100.0
2014-08-18 12:30:00,71.37,71.4,71.37,71.38,5100.0,64.5439,64.571,64.5439,64.5529,5100.0
2014-08-18 12:40:00,71.4,71.41,71.35,71.35,9900.0,64.571,64.58,64.5258,64.5258,9900.0
2014-08-18 12:50:00,71.38,71.38,71.29,71.3,19500.0,64.5529,64.5529,64.4715,64.4805,19500.0
2014-08-18 13:00:00,71.3,71.31,71.24,71.26,19800.0,64.4805,64.4896,64.4263,64.4444,19800.0
2014-08-18 13:10:00,71.31,71.32,71.29,71.29,4800.0,64.4896,64.4986,64.4715,64.4715,4800.0
2014-08-18 13:20:00,71.29,71.29,71.25,71.26,6600.0,64.4715,64.4715,64.4353,64.4444,6600.0
2014-08-18 13:30:00,71.26,71.28,71.19,71.24,54900.0,64.4444,64.4625,64.3811,64.4263,54900.0
2014-08-18 13:40:00,71.26,71.37,71.25,71.37,12300.0,64.4444,64.5439,64.4353,64.5439,12300.0
2014-08-18 13:50:00,71.36,71.44,71.35,71.44,63300.0,64.5348,64.6072,64.5258,64.6072,63300.0
2014-08-18 14:00:00,71.44,71.5,71.37,71.37,22200.0,64.6072,64.6614,64.5439,64.5439,22200.0
2014-08-18 14:10:00,71.37,71.37,71.34,71.34,14700.0,64.5439,64.5439,64.5167,64.5167,14700.0
2014-08-18 14:20:00,71.35,71.35,71.27,71.32,15900.0,64.5258,64.5258,64.4534,64.4986,15900.0
2014-08-18 14:30:00,71.33,71.34,71.29,71.31,11400.0,64.5077,64.5167,64.4715,64.4896,11400.0
2014-08-18 14:40:00,71.33,71.35,71.29,71.29,12000.0,64.5077,64.5258,64.4715,64.4715,12000.0
2014-08-18 14:50:00,71.29,71.33,71.25,71.33,9300.0,64.4715,64.5077,64.4353,64.5077,9300.0
2014-08-18 15:00:00,71.32,71.34,71.26,71.29,19500.0,64.4986,64.5167,64.4444,64.4715,19500.0
2014-08-18 15:10:00,71.3,71.33,71.29,71.31,17700.0,64.4805,64.5077,64.4715,64.4896,17700.0
2014-08-18 15:20:00,71.3,71.32,71.27,71.3,14100.0,64.4805,64.4986,64.4534,64.4805,14100.0
2014-08-18 15:30:00,71.3,71.31,71.28,71.29,24300.0,64.4805,64.4896,64.4625,64.4715,24300.0
2014-08-18 15:40:00,71.28,71.35,71.28,71.34,52200.0,64.4625,64.5258,64.4625,64.5167,52200.0
2014-08-18 15:50:00,71.34,71.37,71.32,71.36,121200.0,64.5167,64.5439,64.4986,64.5348,121200.0
2014-08-19 09:30:00,71.65,71.66,71.5,71.62,30600.0,64.7971,64.8061,64.6614,64.7699,30600.0
2014-08-19 09:40:00,71.55,71.56,71.41,71.44,45900.0,64.7066,64.7157,64.58,64.6072,45900.0
2014-08-19 09:50:00,71.5,71.53,71.47,71.47,16800.0,64.6614,64.6885,64.6343,64.6343,16800.0
2014-08-19 10:00:00,71.51,71.51,71.36,71.46,22200.0,64.6705,64.6705,64.5348,64.6252,22200.0
2014-08-19 10:10:00,71.49,71.6,71.47,71.6,16200.0,64.6524,64.7519,64.6343,64.7519,16200.0
2014-08-19 10:20:00,71.61,71.64,71.49,71.5,36600.0,64.7609,64.788,64.6524,64.6614,36600.0
2014-08-19 10:30:00,71.51,71.55,71.43,71.45,21900.0,64.6705,64.7066,64.5981,64.6162,21900.0
2014-08-19 10:40:00,71.48,71.5,71.45,71.48,11400.0,64.6433,64.6614,64.6162,64.6433,11400.0
2014-08-19 10:50:00,71.48,71.52,71.48,71.48,13200.0,64.6433,64.6795,64.6433,64.6433,13200.0
2014-08-19 11:00:00,71.48,71.48,71.38,71.38,15000.0,64.6433,64.6433,64.5529,64.5529,15000.0
2014-08-19 11:10:00,71.38,71.39,71.36,71.36,5100.0,64.5529,64.5619,64.5348,64.5348,5100.0
2014-08-19 11:20:00,71.39,71.42,71.36,71.42,18600.0,64.5619,64.5891,64.5348,64.5891,18600.0
2014-08-19 11:30:00,71.43,71.43,71.38,71.42,14700.0,64.5981,64.5981,64.5529,64.5891,14700.0
2014-08-19 11:40:00,71.43,71.45,71.41,71.45,8700.0,64.5981,64.6162,64.58,64.6162,8700.0
2014-08-19 11:50:00,71.46,71.51,71.45,71.51,6000.0,64.6252,64.6705,64.6162,64.6705,6000.0
2014-08-19 12:00:00,71.5,71.5,71.44,71.45,11100.0,64.6614,64.6614,64.6072,64.6162,11100.0
2014-08-19 12:10:00,71.44,71.5,71.44,71.47,17100.0,64.6072,64.6614,64.6072,64.6343,17100.0
2014-08-19 12:20:00,71.47,71.52,71.47,71.51,9000.0,64.6343,64.6795,64.6343,64.6705,9000.0
2014-08-19 12:30:00,71.51,71.52,71.45,71.45,15600.0,64.6705,64.6795,64.6162,64.6162,15600.0
2014-08-19 12:40:00,71.44,71.48,71.44,71.47,3600.0,64.6072,64.6433,64.6072,64.6343,3600.0
2014-08-19 12:50:00,71.47,71.49,71.45,71.49,11700.0,64.6343,64.6524,64.6162,64.6524,11700.0
2014-08-19 13:00:00,71.49,71.5,71.48,71.5,3600.0,64.6524,64.6614,64.6433,64.6614,3600.0
2014-08-19 13:10:00,71.49,71.49,71.41,71.41,10800.0,64.6524,64.6524,64.58,64.58,10800.0
2014-08-19 13:20:00,71.39,71.42,71.35,71.39,19800.0,64.5619,64.5891,64.5258,64.5619,19800.0
2014-08-19 13:30:00,71.41,71.46,71.41,71.43,11400.0,64.58,64.6252,64.58,64.5981,11400.0
2014-08-19 13:40:00,71.44,71.44,71.41,71.41,7200.0,64.6072,64.6072,64.58,64.58,7200.0
2014-08-19 13:50:00,71.41,71.45,71.41,71.43,15300.0,64.58,64.6162,64.58,64.5981,15300.0
2014-08-19 14:00:00,71.43,71.47,71.43,71.45,7800.0,64.5981,64.6343,64.5981,64.6162,7800.0
2014-08-19 14:10:00,71.45,71.47,71.4,71.4,15300.0,64.6162,64.6343,64.571,64.571,15300.0
2014-08-19 14:20:00,71.4,71.47,71.4,71.42,25800.0,64.571,64.6343,64.571,64.5891,25800.0
2014-08-19 14:30:00,71.46,71.51,71.43,71.51,16200.0,64.6252,64.6705,64.5981,64.6705,16200.0
2014-08-19 14:40:00,71.51,71.55,71.51,71.54,12000.0,64.6705,64.7066,64.6705,64.6976,12000.0
2014-08-19 14:50:00,71.54,71.55,71.49,71.49,8400.0,64.6976,64.7066,64.6524,64.6524,8400.0
2014-08-19 15:00:00,71.51,71.59,71.51,71.56,20100.0,64.6705,64.7428,64.6705,64.7157,20100.0
2014-08-19 15:10:00,71.56,71.57,71.52,71.52,15300.0,64.7157,64.7247,64.6795,64.6795,15300.0
2014-08-19 15:20:00,71.52,71.52,71.47,71.51,21600.0,64.6795,64.6795,64.6343,64.6705,21600.0
2014-08-19 15:30:00,71.51,71.51,71.44,71.46,25800.0,64.6705,64.6705,64.6072,64.6252,25800.0
2014-08-19 15:40:00,71.46,71.48,71.45,71.46,27000.0,64.6252,64.6433,64.6162,64.6252,27000.0
2014-08-19 15:50:00,71.46,71.47,71.43,71.44,55200.0,64.6252,64.6343,64.5981,64.6072,55200.0
2014-08-20 09:30:00,71.37,71.63,71.37,71.63,13500.0,64.5439,64.779,64.5439,64.779,13500.0
2014-08-20 09:40:00,71.56,71.61,71.45,71.51,11700.0,64.7157,64.7609,64.6162,64.6705,11700.0
2014-08-20 09:50:00,71.54,71.58,71.52,71.53,10500.0,64.6976,64.7338,64.6795,64.6885,10500.0
2014-08-20 10:00:00,71.53,71.53,71.41,71.46,8700.0,64.6885,64.6885,64.58,64.6252,8700.0
2014-08-20 10:10:00,71.49,71.49,71.41,71.43,7500.0,64.6524,64.6524,64.58,64.5981,7500.0
2014-08-20 10:20:00,71.43,71.5,71.43,71.49,15600.0,64.5981,64.6614,64.5981,64.6524,15600.0
2014-08-20 10:30:00,71.5,71.51,71.29,71.3,18000.0,64.6614,64.6705,64.4715,64.4805,18000.0
2014-08-20 10:40:00,71.29,71.29,71.18,71.18,29100.0,64.4715,64.4715,64.372,64.372,29100.0
2014-08-20 10:50:00,71.17,71.32,71.16,71.32,18300.0,64.363,64.4986,64.3539,64.4986,18300.0
2014-08-20 11:00:00,71.33,71.46,71.33,71.36,41400.0,64.5077,64.6252,64.5077,64.5348,41400.0
2014-08-20 11:10:00,71.34,71.48,71.31,71.48,38700.0,64.5167,64.6433,64.4896,64.6433,38700.0
2014-08-20 11:20:00,71.47,71.49,71.45,71.46,10800.0,64.6343,64.6524,64.6162,64.6252,10800.0
2014-08-20 11:30:00,71.46,71.58,71.45,71.58,16800.0,64.6252,64.7338,64.6162,64.7338,16800.0
2014-08-20 11:40:00,71.56,71.59,71.54,71.58,15600.0,64.7157,64.7428,64.6976,64.7338,15600.0
2014-08-20 11:50:00,71.59,71.59,71.53,71.54,9900.0,64.7428,64.7428,64.6885,64.6976,9900.0
2014-08-20 12:00:00,71.53,71.54,71.51,71.51,8700.0,64.6885,64.6976,64.6705,64.6705,8700.0
2014-08-20 12:10:00,71.52,71.54,71.5,71.51,8700.0,64.6795,64.6976,64.6614,64.6705,8700.0
2014-08-20 12:20:00,71.51,71.51,71.47,71.47,3000.0,64.6705,64.6705,64.6343,64.6343,3000.0
2014-08-20 12:30:00,71.47,71.47,71.43,71.43,4800.0,64.6343,64.6343,64.5981,64.5981,4800.0
2014-08-20 12:40:00,71.46,71.49,71.45,71.48,10200.0,64.6252,64.6524,64.6162,64.6433,10200.0
2014-08-20 12:50:00,71.5,71.53,71.49,71.51,14700.0,64.6614,64.6885,64.6524,64.6705,14700.0
2014-08-20 13:00:00,71.51,71.52,71.48,71.51,7500.0,64.6705,64.6795,64.6433,64.6705,7500.0
2014-08-20 13:10:00,71.5,71.58,71.5,71.58,5400.0,64.6614,64.7338,64.6614,64.7338,5400.0
2014-08-20 13:20:00,71.57,71.59,71.49,71.52,24000.0,64.7247,64.7428,64.6524,64.6795,24000.0
2014-08-20 13:30:00,71.51,71.52,71.44,71.44,24600.0,64.6705,64.6795,64.6072,64.6072,24600.0
2014-08-20 13:40:00,71.48,71.53,71.46,71.46,25200.0,64.6433,64.6885,64.6252,64.6252,25200.0
2014-08-20 13:50:00,71.47,71.47,71.45,71.45,8700.0,64.6343,64.6343,64.6162,64.6162,8700.0
2014-08-20 14:00:00,71.46,71.46,71.25,71.31,39000.0,64.6252,64.6252,64.4353,64.4896,39000.0
2014-08-20 14:10:00,71.31,71.41,71.24,71.3,18000.0,64.4896,64.58,64.4263,64.4805,18000.0
2014-08-20 14:20:00,71.29,71.37,71.27,71.32,11100.0,64.4715,64.5439,64.4534,64.4986,11100.0
2014-08-20 14:30:00,71.34,71.46,71.33,71.45,27300.0,64.5167,64.6252,64.5077,64.6162,27300.0
2014-08-20 14:40:00,71.46,71.5,71.43,71.5,16200.0,64.6252,64.6614,64.5981,64.6614,16200.0
2014-08-20 14:50:00,71.52,71.57,71.49,71.55,13200.0,64.6795,64.7247,64.6524,64.7066,13200.0
2014-08-20 15:00:00,71.57,71.64,71.56,71.62,18300.0,64.7247,64.788,64.7157,64.7699,18300.0
2014-08-20 15:10:00,71.64,71.65,71.58,71.64,13500.0,64.788,64.7971,64.7338,64.788,13500.0
2014-08-20 15:20:00,71.65,71.67,71.63,71.64,29100.0,64.7971,64.8152,64.779,64.788,29100.0
2014-08-20 15:30:00,71.64,71.7,71.63,71.69,29400.0,64.788,64.8423,64.779,64.8332,29400.0
2014-08-20 15:40:00,71.7,71.79,71.7,71.78,102000.0,64.8423,64.9237,64.8423,64.9146,102000.0
2014-08-20 15:50:00,71.77,71.82,71.66,71.68,199200.0,64.9056,64.9508,64.8061,64.8242,199200.0
2014-08-21 09:30:00,71.82,72.08,71.76,71.84,74400.0,64.9508,65.1859,64.8966,64.9689,74400.0
2014-08-21 09:40:00,71.88,72.0,71.86,71.99,13500.0,65.0051,65.1136,64.987,65.1046,13500.0
2014-08-21 09:50:00,72.03,72.05,71.97,72.04,24600.0,65.1407,65.1588,65.0865,65.1498,24600.0
2014-08-21 10:00:00,72.03,72.08,71.99,72.03,23700.0,65.1407,65.1859,65.1046,65.1407,23700.0
2014-08-21 10:10:00,72.01,72.14,72.0,72.12,21900.0,65.1226,65.2402,65.1136,65.2221,21900.0
2014-08-21 10:20:00,72.13,72.26,72.13,72.21,24600.0,65.2312,65.3487,65.2312,65.3035,24600.0
2014-08-21 10:30:00,72.22,72.35,72.17,72.32,20400.0,65.3126,65.4301,65.2673,65.403,20400.0
2014-08-21 10:40:00,72.32,72.32,72.24,72.25,12000.0,65.403,65.403,65.3306,65.3397,12000.0
2014-08-21 10:50:00,72.25,72.33,72.23,72.33,12600.0,65.3397,65.412,65.3216,65.412,12600.0
2014-08-21 11:00:00,72.3,72.41,72.29,72.39,27900.0,65.3849,65.4844,65.3759,65.4663,27900.0
2014-08-21 11:10:00,72.38,72.46,72.36,72.43,28200.0,65.4573,65.5296,65.4392,65.5025,28200.0
2014-08-21 11:20:00,72.45,72.51,72.41,72.48,26100.0,65.5206,65.5748,65.4844,65.5477,26100.0
2014-08-21 11:30:00,72.46,72.47,72.4,72.41,9000.0,65.5296,65.5386,65.4753,65.4844,9000.0
2014-08-21 11:40:00,72.39,72.4,72.37,72.37,19800.0,65.4663,65.4753,65.4482,65.4482,19800.0
2014-08-21 11:50:00,72.37,72.42,72.37,72.41,10500.0,65.4482,65.4934,65.4482,65.4844,10500.0
2014-08-21 12:00:00,72.38,72.4,72.32,72.35,32700.0,65.4573,65.4753,65.403,65.4301,32700.0
2014-08-21 12:10:00,72.32,72.39,72.32,72.36,5700.0,65.403,65.4663,65.403,65.4392,5700.0
2014-08-21 12:20:00,72.36,72.39,72.31,72.37,65400.0,65.4392,65.4663,65.3939,65.4482,65400.0
2014-08-21 12:30:00,72.37,72.39,72.37,72.38,7800.0,65.4482,65.4663,65.4482,65.4573,7800.0
2014-08-21 12:40:00,72.37,72.39,72.37,72.38,14400.0,65.4482,65.4663,65.4482,65.4573,14400.0
2014-08-21 12:50:00,72.38,72.38,72.33,72.34,14400.0,65.4573,65.4573,65.412,65.4211,14400.0
2014-08-21 13:00:00,72.34,72.36,72.3,72.35,24300.0,65.4211,65.4392,65.3849,65.4301,24300.0
2014-08-21 13:10:00,72.35,72.42,72.34,72.42,7200.0,65.4301,65.4934,65.4211,65.4934,7200.0
2014-08-21 13:20:00,72.42,72.47,72.39,72.46,23700.0,65.4934,65.5386,65.4663,65.5296,23700.0
2014-08-21 13:30:00,72.46,72.49,72.44,72.47,85500.0,65.5296,65.5567,65.5115,65.5386,85500.0
2014-08-21 13:40:00,72.48,72.48,72.41,72.46,57300.0,65.5477,65.5477,65.4844,65.5296,57300.0
2014-08-21 13:50:00,72.44,72.48,72.44,72.48,53400.0,65.5115,65.5477,65.5115,65.5477,53400.0
2014-08-21 14:00:00,72.48,72.5,72.47,72.5,45000.0,65.5477,65.5658,65.5386,65.5658,45000.0
2014-08-21 14:10:00,72.49,72.55,72.49,72.53,9600.0,65.5567,65.611,65.5567,65.5929,9600.0
2014-08-21 14:20:00,72.55,72.59,72.5,72.5,33300.0,65.611,65.6472,65.5658,65.5658,33300.0
2014-08-21 14:30:00,72.5,72.5,72.47,72.49,6900.0,65.5658,65.5658,65.5386,65.5567,6900.0
2014-08-21 14:40:00,72.47,72.51,72.47,72.5,14400.0,65.5386,65.5748,65.5386,65.5658,14400.0
2014-08-21 14:50:00,72.5,72.51,72.43,72.47,18300.0,65.5658,65.5748,65.5025,65.5386,18300.0
2014-08-21 15:00:00,72.47,72.51,72.46,72.47,29700.0,65.5386,65.5748,65.5296,65.5386,29700.0
2014-08-21 15:10:00,72.47,72.56,72.46,72.55,41700.0,65.5386,65.62,65.5296,65.611,41700.0
2014-08-21 15:20:00,72.52,72.59,72.51,72.57,51600.0,65.5839,65.6472,65.5748,65.6291,51600.0
2014-08-21 15:30:00,72.55,72.62,72.48,72.48,57600.0,65.611,65.6743,65.5477,65.5477,57600.0
2014-08-21 15:40:00,72.49,72.53,72.47,72.47,57300.0,65.5567,65.5929,65.5386,65.5386,57300.0
2014-08-21 15:50:00,72.48,72.49,72.39,72.42,65400.0,65.5477,65.5567,65.4663,65.4934,65400.0
2014-08-22 09:30:00,72.42,72.66,72.1,72.28,68400.0,65.4934,65.7105,65.204,65.3668,68400.0
2014-08-22 09:40:00,72.27,72.28,72.19,72.19,9900.0,65.3578,65.3668,65.2854,65.2854,9900.0
2014-08-22 09:50:00,72.23,72.26,72.2,72.25,13500.0,65.3216,65.3487,65.2945,65.3397,13500.0
2014-08-22 10:00:00,72.29,72.41,72.21,72.34,17100.0,65.3759,65.4844,65.3035,65.4211,17100.0
2014-08-22 10:10:00,72.33,72.38,72.27,72.33,14400.0,65.412,65.4573,65.3578,65.412,14400.0
2014-08-22 10:20:00,72.34,72.37,72.29,72.33,11400.0,65.4211,65.4482,65.3759,65.412,11400.0
2014-08-22 10:30:00,72.35,72.4,72.2,72.2,12000.0,65.4301,65.4753,65.2945,65.2945,12000.0
2014-08-22 10:40:00,72.21,72.31,72.21,72.31,9300.0,65.3035,65.3939,65.3035,65.3939,9300.0
2014-08-22 10:50:00,72.31,72.32,72.21,72.21,16500.0,65.3939,65.403,65.3035,65.3035,16500.0
2014-08-22 11:00:00,72.18,72.26,72.12,72.2,14400.0,65.2764,65.3487,65.2221,65.2945,14400.0
2014-08-22 11:10:00,72.23,72.33,72.17,72.23,18600.0,65.3216,65.412,65.2673,65.3216,18600.0
2014-08-22 11:20:00,72.23,72.32,72.23,72.26,10800.0,65.3216,65.403,65.3216,65.3487,10800.0
2014-08-22 11:30:00,72.28,72.28,72.22,72.23,6900.0,65.3668,65.3668,65.3126,65.3216,6900.0
2014-08-22 11:40:00,72.23,72.28,72.2,72.26,7800.0,65.3216,65.3668,65.2945,65.3487,7800.0
2014-08-22 11:50:00,72.27,72.31,72.25,72.27,9300.0,65.3578,65.3939,65.3397,65.3578,9300.0
2014-08-22 12:00:00,72.27,72.33,72.27,72.32,10800.0,65.3578,65.412,65.3578,65.403,10800.0
2014-08-22 12:10:00,72.34,72.35,72.33,72.35,3600.0,65.4211,65.4301,65.412,65.4301,3600.0
2014-08-22 12:20:00,72.36,72.44,72.36,72.44,9900.0,65.4392,65.5115,65.4392,65.5115,9900.0
2014-08-22 12:30:00,72.45,72.48,72.39,72.42,13800.0,65.5206,65.5477,65.4663,65.4934,13800.0
2014-08-22 12:40:00,72.42,72.46,72.42,72.46,5700.0,65.4934,65.5296,65.4934,65.5296,5700.0
2014-08-22 12:50:00,72.46,72.49,72.45,72.46,6900.0,65.5296,65.5567,65.5206,65.5296,6900.0
2014-08-22 13:00:00,72.46,72.46,72.41,72.43,5700.0,65.5296,65.5296,65.4844,65.5025,5700.0
2014-08-22 13:10:00,72.42,72.45,72.4,72.43,9300.0,65.4934,65.5206,65.4753,65.5025,9300.0
2014-08-22 13:20:00,72.46,72.49,72.44,72.48,2700.0,65.5296,65.5567,65.5115,65.5477,2700.0
2014-08-22 13:30:00,72.48,72.52,72.47,72.51,9300.0,65.5477,65.5839,65.5386,65.5748,9300.0
2014-08-22 13:40:00,72.47,72.47,72.4,72.43,12900.0,65.5386,65.5386,65.4753,65.5025,12900.0
2014-08-22 13:50:00,72.41,72.47,72.41,72.44,10800.0,65.4844,65.5386,65.4844,65.5115,10800.0
2014-08-22 14:00:00,72.45,72.45,72.35,72.38,15000.0,65.5206,65.5206,65.4301,65.4573,15000.0
2014-08-22 14:10:00,72.38,72.48,72.38,72.43,21600.0,65.4573,65.5477,65.4573,65.5025,21600.0
2014-08-22 14:20:00,72.42,72.49,72.4,72.48,10500.0,65.4934,65.5567,65.4753,65.5477,10500.0
2014-08-22 14:30:00,72.44,72.45,72.37,72.4,18600.0,65.5115,65.5206,65.4482,65.4753,18600.0
2014-08-22 14:40:00,72.42,72.47,72.42,72.44,6300.0,65.4934,65.5386,65.4934,65.5115,6300.0
2014-08-22 14:50:00,72.45,72.48,72.41,72.41,8100.0,65.5206,65.5477,65.4844,65.4844,8100.0
2014-08-22 15:00:00,72.44,72.52,72.41,72.52,12000.0,65.5115,65.5839,65.4844,65.5839,12000.0
2014-08-22 15:10:00,72.54,72.54,72.47,72.48,13200.0,65.6019,65.6019,65.5386,65.5477,13200.0
2014-08-22 15:20:00,72.46,72.47,72.38,72.41,15900.0,65.5296,65.5386,65.4573,65.4844,15900.0
2014-08-22 15:30:00,72.39,72.41,72.35,72.38,17400.0,65.4663,65.4844,65.4301,65.4573,17400.0
2014-08-22 15:40:00,72.36,72.36,72.23,72.24,39000.0,65.4392,65.4392,65.3216,65.3306,39000.0
2014-08-22 15:50:00,72.25,72.35,72.24,72.32,92400.0,65.3397,65.4301,65.3306,65.403,92400.0
2014-08-25 09:30:00,72.52,72.67,72.27,72.33,17400.0,65.5839,65.7195,65.3578,65.412,17400.0
2014-08-25 09:40:00,72.29,72.3,72.2,72.3,17700.0,65.3759,65.3849,65.2945,65.3849,17700.0
2014-08-25 09:50:00,72.32,72.39,72.32,72.36,13500.0,65.403,65.4663,65.403,65.4392,13500.0
2014-08-25 10:00:00,72.34,72.47,72.31,72.46,31200.0,65.4211,65.5386,65.3939,65.5296,31200.0
2014-08-25 10:10:00,72.51,72.58,72.51,72.55,15300.0,65.5748,65.6381,65.5748,65.611,15300.0
2014-08-25 10:20:00,72.55,72.55,72.4,72.48,71100.0,65.611,65.611,65.4753,65.5477,71100.0
2014-08-25 10:30:00,72.48,72.5,72.45,72.5,9300.0,65.5477,65.5658,65.5206,65.5658,9300.0
2014-08-25 10:40:00,72.48,72.5,72.44,72.47,33600.0,65.5477,65.5658,65.5115,65.5386,33600.0
2014-08-25 10:50:00,72.48,72.5,72.47,72.47,31500.0,65.5477,65.5658,65.5386,65.5386,31500.0
2014-08-25 11:00:00,72.47,72.58,72.47,72.58,5700.0,65.5386,65.6381,65.5386,65.6381,5700.0
2014-08-25 11:10:00,72.57,72.57,72.52,72.54,9900.0,65.6291,65.6291,65.5839,65.6019,9900.0
2014-08-25 11:20:00,72.54,72.55,72.51,72.55,6900.0,65.6019,65.611,65.5748,65.611,6900.0
2014-08-25 11:30:00,72.55,72.57,72.55,72.55,5100.0,65.611,65.6291,65.611,65.611,5100.0
2014-08-25 11:40:00,72.58,72.59,72.55,72.56,7200.0,65.6381,65.6472,65.611,65.62,7200.0
2014-08-25 11:50:00,72.56,72.58,72.55,72.57,3900.0,65.62,65.6381,65.611,65.6291,3900.0
2014-08-25 12:00:00,72.56,72.6,72.56,72.59,18900.0,65.62,65.6562,65.62,65.6472,18900.0
2014-08-25 12:10:00,72.6,72.62,72.56,72.56,6600.0,65.6562,65.6743,65.62,65.62,6600.0
2014-08-25 12:20:00,72.56,72.61,72.54,72.54,14700.0,65.62,65.6653,65.6019,65.6019,14700.0
2014-08-25 12:30:00,72.56,72.58,72.51,72.52,51600.0,65.62,65.6381,65.5748,65.5839,51600.0
2014-08-25 12:40:00,72.51,72.52,72.48,72.49,6000.0,65.5748,65.5839,65.5477,65.5567,6000.0
2014-08-25 12:50:00,72.5,72.52,72.47,72.47,9000.0,65.5658,65.5839,65.5386,65.5386,9000.0
2014-08-25 13:00:00,72.47,72.47,72.43,72.45,9600.0,65.5386,65.5386,65.5025,65.5206,9600.0
2014-08-25 13:10:00,72.45,72.51,72.45,72.5,10200.0,65.5206,65.5748,65.5206,65.5658,10200.0
2014-08-25 13:20:00,72.51,72.54,72.49,72.53,7800.0,65.5748,65.6019,65.5567,65.5929,7800.0
2014-08-25 13:30:00,72.53,72.53,72.49,72.49,20400.0,65.5929,65.5929,65.5567,65.5567,20400.0
2014-08-25 13:40:00,72.51,72.53,72.51,72.52,6900.0,65.5748,65.5929,65.5748,65.5839,6900.0
2014-08-25 13:50:00,72.52,72.63,72.52,72.6,17400.0,65.5839,65.6833,65.5839,65.6562,17400.0
2014-08-25 14:00:00,72.6,72.61,72.58,72.61,12000.0,65.6562,65.6653,65.6381,65.6653,12000.0
2014-08-25 14:10:00,72.61,72.62,72.56,72.57,15900.0,65.6653,65.6743,65.62,65.6291,15900.0
2014-08-25 14:20:00,72.57,72.57,72.46,72.48,20400.0,65.6291,65.6291,65.5296,65.5477,20400.0
2014-08-25 14:30:00,72.48,72.49,72.46,72.49,12900.0,65.5477,65.5567,65.5296,65.5567,12900.0
2014-08-25 14:40:00,72.49,72.5,72.47,72.47,9900.0,65.5567,65.5658,65.5386,65.5386,9900.0
2014-08-25 14:50:00,72.48,72.55,72.48,72.55,38400.0,65.5477,65.611,65.5477,65.611,38400.0
2014-08-25 15:00:00,72.56,72.58,72.55,72.55,10200.0,65.62,65.6381,65.611,65.611,10200.0
2014-08-25 15:10:00,72.55,72.56,72.53,72.55,18600.0,65.611,65.62,65.5929,65.611,18600.0
2014-08-25 15:20:00,72.57,72.59,72.56,72.58,16500.0,65.6291,65.6472,65.62,65.6381,16500.0
2014-08-25 15:30:00,72.58,72.62,72.55,72.62,25200.0,65.6381,65.6743,65.611,65.6743,25200.0
2014-08-25 15:40:00,72.62,72.63,72.58,72.6,48900.0,65.6743,65.6833,65.6381,65.6562,48900.0
2014-08-25 15:50:00,72.59,72.59,72.53,72.53,73800.0,65.6472,65.6472,65.5929,65.5929,73800.0
2014-08-26 09:30:00,72.55,72.62,72.45,72.49,10200.0,65.611,65.6743,65.5206,65.5567,10200.0
2014-08-26 09:40:00,72.39,72.5,72.38,72.44,10200.0,65.4663,65.5658,65.4573,65.5115,10200.0
2014-08-26 09:50:00,72.42,72.42,72.37,72.37,10500.0,65.4934,65.4934,65.4482,65.4482,10500.0
2014-08-26 10:00:00,72.41,72.43,72.28,72.31,12000.0,65.4844,65.5025,65.3668,65.3939,12000.0
2014-08-26 10:10:00,72.34,72.4,72.32,72.35,5400.0,65.4211,65.4753,65.403,65.4301,5400.0
2014-08-26 10:20:00,72.35,72.37,72.35,72.37,6300.0,65.4301,65.4482,65.4301,65.4482,6300.0
2014-08-26 10:30:00,72.38,72.46,72.37,72.46,5700.0,65.4573,65.5296,65.4482,65.5296,5700.0
2014-08-26 10:40:00,72.46,72.54,72.39,72.47,56100.0,65.5296,65.6019,65.4663,65.5386,56100.0
2014-08-26 10:50:00,72.47,72.69,72.47,72.67,22800.0,65.5386,65.7376,65.5386,65.7195,22800.0
2014-08-26 11:00:00,72.68,72.75,72.68,72.73,16200.0,65.7286,65.7919,65.7286,65.7738,16200.0
2014-08-26 11:10:00,72.73,72.75,72.72,72.73,7500.0,65.7738,65.7919,65.7647,65.7738,7500.0
2014-08-26 11:20:00,72.72,72.78,72.7,72.78,11100.0,65.7647,65.819,65.7466,65.819,11100.0
2014-08-26 11:30:00,72.81,72.81,72.76,72.79,12600.0,65.8461,65.8461,65.8009,65.828,12600.0
2014-08-26 11:40:00,72.77,72.78,72.73,72.78,12300.0,65.8099,65.819,65.7738,65.819,12300.0
2014-08-26 11:50:00,72.79,72.83,72.74,72.74,13200.0,65.828,65.8642,65.7828,65.7828,13200.0
2014-08-26 12:00:00,72.75,72.75,72.69,72.72,5700.0,65.7919,65.7919,65.7376,65.7647,5700.0
2014-08-26 12:10:00,72.72,72.73,72.69,72.73,8400.0,65.7647,65.7738,65.7376,65.7738,8400.0
2014-08-26 12:20:00,72.72,72.73,72.69,72.71,10500.0,65.7647,65.7738,65.7376,65.7557,10500.0
2014-08-26 12:30:00,72.7,72.74,72.7,72.71,7500.0,65.7466,65.7828,65.7466,65.7557,7500.0
2014-08-26 12:40:00,72.72,72.72,72.68,72.71,10200.0,65.7647,65.7647,65.7286,65.7557,10200.0
2014-08-26 12:50:00,72.71,72.72,72.69,72.69,12000.0,65.7557,65.7647,65.7376,65.7376,12000.0
2014-08-26 13:00:00,72.69,72.69,72.64,72.64,10200.0,65.7376,65.7376,65.6924,65.6924,10200.0
2014-08-26 13:10:00,72.65,72.67,72.63,72.66,6900.0,65.7014,65.7195,65.6833,65.7105,6900.0
2014-08-26 13:20:00,72.67,72.67,72.58,72.58,16200.0,65.7195,65.7195,65.6381,65.6381,16200.0
2014-08-26 13:30:00,72.57,72.58,72.53,72.55,10200.0,65.6291,65.6381,65.5929,65.611,10200.0
2014-08-26 13:40:00,72.55,72.57,72.51,72.51,12900.0,65.611,65.6291,65.5748,65.5748,12900.0
2014-08-26 13:50:00,72.51,72.52,72.48,72.51,14400.0,65.5748,65.5839,65.5477,65.5748,14400.0
2014-08-26 14:00:00,72.52,72.56,72.52,72.55,7800.0,65.5839,65.62,65.5839,65.611,7800.0
2014-08-26 14:10:00,72.56,72.59,72.56,72.59,6600.0,65.62,65.6472,65.62,65.6472,6600.0
2014-08-26 14:20:00,72.59,72.63,72.59,72.62,11100.0,65.6472,65.6833,65.6472,65.6743,11100.0
2014-08-26 14:30:00,72.62,72.63,72.6,72.62,17700.0,65.6743,65.6833,65.6562,65.6743,17700.0
2014-08-26 14:40:00,72.63,72.67,72.63,72.67,11400.0,65.6833,65.7195,65.6833,65.7195,11400.0
2014-08-26 14:50:00,72.67,72.67,72.65,72.66,17700.0,65.7195,65.7195,65.7014,65.7105,17700.0
2014-08-26 15:00:00,72.66,72.66,72.64,72.65,17400.0,65.7105,65.7105,65.6924,65.7014,17400.0
2014-08-26 15:10:00,72.65,72.68,72.65,72.67,18600.0,65.7014,65.7286,65.7014,65.7195,18600.0
2014-08-26 15:20:00,72.67,72.69,72.64,72.66,16200.0,65.7195,65.7376,65.6924,65.7105,16200.0
2014-08-26 15:30:00,72.66,72.66,72.61,72.61,17100.0,65.7105,65.7105,65.6653,65.6653,17100.0
2014-08-26 15:40:00,72.6,72.64,72.58,72.6,30900.0,65.6562,65.6924,65.6381,65.6562,30900.0
2014-08-26 15:50:00,72.59,72.63,72.58,72.61,43200.0,65.6472,65.6833,65.6381,65.6653,43200.0
2014-08-27 09:30:00,72.67,72.67,72.53,72.62,21600.0,65.7195,65.7195,65.5929,65.6743,21600.0
2014-08-27 09:40:00,72.6,72.77,72.55,72.66,42000.0,65.6562,65.8099,65.611,65.7105,42000.0
2014-08-27 09:50:00,72.69,72.69,72.64,72.65,22200.0,65.7376,65.7376,65.6924,65.7014,22200.0
2014-08-27 10:00:00,72.65,72.66,72.61,72.61,12600.0,65.7014,65.7105,65.6653,65.6653,12600.0
2014-08-27 10:10:00,72.58,72.61,72.49,72.49,12300.0,65.6381,65.6653,65.5567,65.5567,12300.0
2014-08-27 10:20:00,72.49,72.52,72.46,72.46,30300.0,65.5567,65.5839,65.5296,65.5296,30300.0
2014-08-27 10:30:00,72.46,72.46,72.39,72.4,22500.0,65.5296,65.5296,65.4663,65.4753,22500.0
2014-08-27 10:40:00,72.41,72.41,72.39,72.41,9600.0,65.4844,65.4844,65.4663,65.4844,9600.0
2014-08-27 10:50:00,72.4,72.44,72.4,72.44,9900.0,65.4753,65.5115,65.4753,65.5115,9900.0
2014-08-27 11:00:00,72.44,72.49,72.43,72.43,8700.0,65.5115,65.5567,65.5025,65.5025,8700.0
2014-08-27 11:10:00,72.43,72.49,72.43,72.49,15000.0,65.5025,65.5567,65.5025,65.5567,15000.0
2014-08-27 11:20:00,72.49,72.51,72.41,72.41,4500.0,65.5567,65.5748,65.4844,65.4844,4500.0
2014-08-27 11:30:00,72.41,72.45,72.39,72.41,13500.0,65.4844,65.5206,65.4663,65.4844,13500.0
2014-08-27 11:40:00,72.38,72.38,72.34,72.38,12900.0,65.4573,65.4573,65.4211,65.4573,12900.0
2014-08-27 11:50:00,72.36,72.41,72.36,72.41,4800.0,65.4392,65.4844,65.4392,65.4844,4800.0
2014-08-27 12:00:00,72.37,72.39,72.29,72.35,33000.0,65.4482,65.4663,65.3759,65.4301,33000.0
2014-08-27 12:10:00,72.34,72.36,72.3,72.34,21000.0,65.4211,65.4392,65.3849,65.4211,21000.0
2014-08-27 12:20:00,72.34,72.35,72.33,72.33,2700.0,65.4211,65.4301,65.412,65.412,2700.0
2014-08-27 12:30:00,72.33,72.34,72.3,72.32,14100.0,65.412,65.4211,65.3849,65.403,14100.0
2014-08-27 12:40:00,72.33,72.35,72.32,72.34,5400.0,65.412,65.4301,65.403,65.4211,5400.0
2014-08-27 12:50:00,72.34,72.36,72.34,72.36,5400.0,65.4211,65.4392,65.4211,65.4392,5400.0
2014-08-27 13:00:00,72.37,72.38,72.34,72.36,30600.0,65.4482,65.4573,65.4211,65.4392,30600.0
2014-08-27 13:10:00,72.34,72.34,72.31,72.31,4500.0,65.4211,65.4211,65.3939,65.3939,4500.0
2014-08-27 13:20:00,72.3,72.32,72.26,72.27,10800.0,65.3849,65.403,65.3487,65.3578,10800.0
2014-08-27 13:30:00,72.27,72.27,72.23,72.23,25500.0,65.3578,65.3578,65.3216,65.3216,25500.0
2014-08-27 13:40:00,72.23,72.23,72.13,72.13,24900.0,65.3216,65.3216,65.2312,65.2312,24900.0
2014-08-27 13:50:00,72.14,72.15,72.14,72.15,12300.0,65.2402,65.2492,65.2402,65.2492,12300.0
2014-08-27 14:00:00,72.15,72.16,72.14,72.14,17400.0,65.2492,65.2583,65.2402,65.2402,17400.0
2014-08-27 14:10:00,72.15,72.19,72.14,72.19,20700.0,65.2492,65.2854,65.2402,65.2854,20700.0
2014-08-27 14:20:00,72.19,72.25,72.18,72.25,37800.0,65.2854,65.3397,65.2764,65.3397,37800.0
2014-08-27 14:30:00,72.25,72.37,72.25,72.37,29700.0,65.3397,65.4482,65.3397,65.4482,29700.0
2014-08-27 14:40:00,72.37,72.38,72.31,72.32,75900.0,65.4482,65.4573,65.3939,65.403,75900.0
2014-08-27 14:50:00,72.32,72.37,72.3,72.3,30900.0,65.403,65.4482,65.3849,65.3849,30900.0
2014-08-27 15:00:00,72.31,72.37,72.3,72.35,31800.0,65.3939,65.4482,65.3849,65.4301,31800.0
2014-08-27 15:10:00,72.35,72.44,72.33,72.44,31200.0,65.4301,65.5115,65.412,65.5115,31200.0
2014-08-27 15:20:00,72.44,72.54,72.44,72.54,48300.0,65.5115,65.6019,65.5115,65.6019,48300.0
2014-08-27 15:30:00,72.55,72.57,72.5,72.55,47700.0,65.611,65.6291,65.5658,65.611,47700.0
2014-08-27 15:40:00,72.55,72.63,72.55,72.62,56400.0,65.611,65.6833,65.611,65.6743,56400.0
2014-08-27 15:50:00,72.61,72.61,72.52,72.53,59700.0,65.6653,65.6653,65.5839,65.5929,59700.0
2014-08-28 09:30:00,72.18,72.25,72.0,72.24,10800.0,65.2764,65.3397,65.1136,65.3306,10800.0
2014-08-28 09:40:00,72.2,72.24,72.15,72.17,3000.0,65.2945,65.3306,65.2492,65.2673,3000.0
2014-08-28 09:50:00,72.22,72.53,72.22,72.52,33900.0,65.3126,65.5929,65.3126,65.5839,33900.0
2014-08-28 10:00:00,72.49,72.58,72.48,72.54,7800.0,65.5567,65.6381,65.5477,65.6019,7800.0
2014-08-28 10:10:00,72.54,72.54,72.35,72.36,13800.0,65.6019,65.6019,65.4301,65.4392,13800.0
2014-08-28 10:20:00,72.37,72.44,72.36,72.4,11700.0,65.4482,65.5115,65.4392,65.4753,11700.0
2014-08-28 10:30:00,72.37,72.45,72.37,72.38,25800.0,65.4482,65.5206,65.4482,65.4573,25800.0
2014-08-28 10:40:00,72.41,72.62,72.39,72.61,15900.0,65.4844,65.6743,65.4663,65.6653,15900.0
2014-08-28 10:50:00,72.62,72.67,72.59,72.65,17100.0,65.6743,65.7195,65.6472,65.7014,17100.0
2014-08-28 11:00:00,72.67,72.72,72.65,72.67,12900.0,65.7195,65.7647,65.7014,65.7195,12900.0
2014-08-28 11:10:00,72.69,72.74,72.69,72.7,18000.0,65.7376,65.7828,65.7376,65.7466,18000.0
2014-08-28 11:20:00,72.7,72.74,72.68,72.74,9000.0,65.7466,65.7828,65.7286,65.7828,9000.0
2014-08-28 11:30:00,72.74,72.79,72.73,72.79,14400.0,65.7828,65.828,65.7738,65.828,14400.0
2014-08-28 11:40:00,72.79,72.9,72.79,72.86,26700.0,65.828,65.9275,65.828,65.8913,26700.0
2014-08-28 11:50:00,72.86,72.9,72.86,72.89,9000.0,65.8913,65.9275,65.8913,65.9185,9000.0
2014-08-28 12:00:00,72.89,72.93,72.88,72.93,14100.0,65.9185,65.9546,65.9094,65.9546,14100.0
2014-08-28 12:10:00,72.93,73.01,72.93,73.01,15300.0,65.9546,66.027,65.9546,66.027,15300.0
2014-08-28 12:20:00,73.01,73.04,73.0,73.02,6000.0,66.027,66.0541,66.018,66.036,6000.0
2014-08-28 12:30:00,73.02,73.04,72.93,72.93,10500.0,66.036,66.0541,65.9546,65.9546,10500.0
2014-08-28 12:40:00,72.95,73.05,72.94,73.04,21000.0,65.9727,66.0632,65.9637,66.0541,21000.0
2014-08-28 12:50:00,73.04,73.05,73.02,73.03,10800.0,66.0541,66.0632,66.036,66.0451,10800.0
2014-08-28 13:00:00,73.02,73.02,73.02,73.02,4200.0,66.036,66.036,66.036,66.036,4200.0
2014-08-28 13:10:00,73.02,73.02,73.0,73.0,5100.0,66.036,66.036,66.018,66.018,5100.0
2014-08-28 13:20:00,73.0,73.01,72.98,73.0,6000.0,66.018,66.027,65.9999,66.018,6000.0
2014-08-28 13:30:00,73.02,73.07,73.02,73.07,16800.0,66.036,66.0813,66.036,66.0813,16800.0
2014-08-28 13:40:00,73.06,73.07,73.04,73.04,34500.0,66.0722,66.0813,66.0541,66.0541,34500.0
2014-08-28 13:50:00,73.04,73.05,73.01,73.03,18600.0,66.0541,66.0632,66.027,66.0451,18600.0
2014-08-28 14:00:00,73.04,73.04,72.92,72.92,18300.0,66.0541,66.0541,65.9456,65.9456,18300.0
2014-08-28 14:10:00,72.93,72.94,72.91,72.92,12600.0,65.9546,65.9637,65.9366,65.9456,12600.0
2014-08-28 14:20:00,72.92,72.92,72.87,72.91,11400.0,65.9456,65.9456,65.9004,65.9366,11400.0
2014-08-28 14:30:00,72.92,72.96,72.92,72.95,17700.0,65.9456,65.9818,65.9456,65.9727,17700.0
2014-08-28 14:40:00,72.95,72.96,72.85,72.85,13200.0,65.9727,65.9818,65.8823,65.8823,13200.0
2014-08-28 14:50:00,72.83,72.84,72.8,72.8,4800.0,65.8642,65.8733,65.8371,65.8371,4800.0
2014-08-28 15:00:00,72.8,72.8,72.75,72.75,12300.0,65.8371,65.8371,65.7919,65.7919,12300.0
2014-08-28 15:10:00,72.75,72.75,72.72,72.74,5700.0,65.7919,65.7919,65.7647,65.7828,5700.0
2014-08-28 15:20:00,72.74,72.75,72.71,72.73,14400.0,65.7828,65.7919,65.7557,65.7738,14400.0
2014-08-28 15:30:00,72.73,72.75,72.72,72.73,10200.0,65.7738,65.7919,65.7647,65.7738,10200.0
2014-08-28 15:40:00,72.72,72.72,72.66,72.66,21900.0,65.7647,65.7647,65.7105,65.7105,21900.0
2014-08-28 15:50:00,72.67,72.73,72.63,72.71,51600.0,65.7195,65.7738,65.6833,65.7557,51600.0
2014-08-29 09:30:00,72.62,72.77,72.62,72.68,30600.0,65.6743,65.8099,65.6743,65.7286,30600.0
2014-08-29 09:40:00,72.68,72.68,72.5,72.55,18600.0,65.7286,65.7286,65.5658,65.611,18600.0
2014-08-29 09:50:00,72.58,72.62,72.48,72.61,24000.0,65.6381,65.6743,65.5477,65.6653,24000.0
2014-08-29 10:00:00,72.6,72.62,72.56,72.56,6000.0,65.6562,65.6743,65.62,65.62,6000.0
2014-08-29 10:10:00,72.56,72.56,72.39,72.39,26700.0,65.62,65.62,65.4663,65.4663,26700.0
2014-08-29 10:20:00,72.4,72.42,72.3,72.37,22800.0,65.4753,65.4934,65.3849,65.4482,22800.0
2014-08-29 10:30:00,72.34,72.44,72.34,72.43,6600.0,65.4211,65.5115,65.4211,65.5025,6600.0
2014-08-29 10:40:00,72.44,72.47,72.4,72.44,11100.0,65.5115,65.5386,65.4753,65.5115,11100.0
2014-08-29 10:50:00,72.48,72.56,72.48,72.56,18600.0,65.5477,65.62,65.5477,65.62,18600.0
2014-08-29 11:00:00,72.6,72.64,72.55,72.55,12900.0,65.6562,65.6924,65.611,65.611,12900.0
2014-08-29 11:10:00,72.55,72.61,72.54,72.58,13200.0,65.611,65.6653,65.6019,65.6381,13200.0
2014-08-29 11:20:00,72.56,72.6,72.55,72.59,12900.0,65.62,65.6562,65.611,65.6472,12900.0
2014-08-29 11:30:00,72.59,72.67,72.58,72.65,10200.0,65.6472,65.7195,65.6381,65.7014,10200.0
2014-08-29 11:40:00,72.66,72.7,72.65,72.65,19500.0,65.7105,65.7466,65.7014,65.7014,19500.0
2014-08-29 11:50:00,72.66,72.66,72.61,72.61,3300.0,65.7105,65.7105,65.6653,65.6653,3300.0
2014-08-29 12:00:00,72.64,72.66,72.6,72.6,6900.0,65.6924,65.7105,65.6562,65.6562,6900.0
2014-08-29 12:10:00,72.6,72.6,72.55,72.56,4800.0,65.6562,65.6562,65.611,65.62,4800.0
2014-08-29 12:20:00,72.59,72.59,72.48,72.49,14100.0,65.6472,65.6472,65.5477,65.5567,14100.0
2014-08-29 12:30:00,72.5,72.51,72.48,72.51,4200.0,65.5658,65.5748,65.5477,65.5748,4200.0
2014-08-29 12:40:00,72.51,72.58,72.51,72.57,14700.0,65.5748,65.6381,65.5748,65.6291,14700.0
2014-08-29 12:50:00,72.57,72.61,72.55,72.58,6000.0,65.6291,65.6653,65.611,65.6381,6000.0
2014-08-29 13:00:00,72.58,72.6,72.54,72.54,14400.0,65.6381,65.6562,65.6019,65.6019,14400.0
2014-08-29 13:10:00,72.54,72.55,72.51,72.55,6300.0,65.6019,65.611,65.5748,65.611,6300.0
2014-08-29 13:20:00,72.55,72.56,72.48,72.5,10800.0,65.611,65.62,65.5477,65.5658,10800.0
2014-08-29 13:30:00,72.5,72.5,72.46,72.49,10800.0,65.5658,65.5658,65.5296,65.5567,10800.0
2014-08-29 13:40:00,72.49,72.52,72.49,72.49,8400.0,65.5567,65.5839,65.5567,65.5567,8400.0
2014-08-29 13:50:00,72.49,72.5,72.48,72.5,12300.0,65.5567,65.5658,65.5477,65.5658,12300.0
2014-08-29 14:00:00,72.5,72.56,72.5,72.56,16800.0,65.5658,65.62,65.5658,65.62,16800.0
2014-08-29 14:10:00,72.56,72.6,72.55,72.6,19500.0,65.62,65.6562,65.611,65.6562,19500.0
2014-08-29 14:20:00,72.6,72.63,72.6,72.63,3600.0,65.6562,65.6833,65.6562,65.6833,3600.0
2014-08-29 14:30:00,72.63,72.64,72.6,72.6,6600.0,65.6833,65.6924,65.6562,65.6562,6600.0
2014-08-29 14:40:00,72.6,72.6,72.54,72.57,20100.0,65.6562,65.6562,65.6019,65.6291,20100.0
2014-08-29 14:50:00,72.57,72.59,72.57,72.59,11100.0,65.6291,65.6472,65.6291,65.6472,11100.0
2014-08-29 15:00:00,72.6,72.61,72.56,72.56,18300.0,65.6562,65.6653,65.62,65.62,18300.0
2014-08-29 15:10:00,72.56,72.63,72.56,72.6,13800.0,65.62,65.6833,65.62,65.6562,13800.0
2014-08-29 15:20:00,72.61,72.61,72.59,72.6,13800.0,65.6653,65.6653,65.6472,65.6562,13800.0
2014-08-29 15:30:00,72.6,72.68,72.59,72.68,18000.0,65.6562,65.7286,65.6472,65.7286,18000.0
2014-08-29 15:40:00,72.67,72.73,72.65,72.72,30900.0,65.7195,65.7738,65.7014,65.7647,30900.0
2014-08-29 15:50:00,72.72,72.74,72.69,72.71,58500.0,65.7647,65.7828,65.7376,65.7557,58500.0
2014-09-02 09:30:00,72.86,72.96,72.71,72.9,30600.0,65.8913,65.9818,65.7557,65.9275,30600.0
2014-09-02 09:40:00,72.91,73.0,72.85,72.94,91800.0,65.9366,66.018,65.8823,65.9637,91800.0
2014-09-02 09:50:00,72.98,73.01,72.75,72.81,22800.0,65.9999,66.027,65.7919,65.8461,22800.0
2014-09-02 10:00:00,72.82,72.83,72.63,72.63,29100.0,65.8552,65.8642,65.6833,65.6833,29100.0
2014-09-02 10:10:00,72.66,72.8,72.58,72.58,23700.0,65.7105,65.8371,65.6381,65.6381,23700.0
2014-09-02 10:20:00,72.59,72.62,72.54,72.55,17100.0,65.6472,65.6743,65.6019,65.611,17100.0
2014-09-02 10:30:00,72.55,72.58,72.5,72.57,15600.0,65.611,65.6381,65.5658,65.6291,15600.0
2014-09-02 10:40:00,72.57,72.6,72.55,72.55,14400.0,65.6291,65.6562,65.611,65.611,14400.0
2014-09-02 10:50:00,72.53,72.69,72.53,72.69,24900.0,65.5929,65.7376,65.5929,65.7376,24900.0
2014-09-02 11:00:00,72.7,72.7,72.67,72.68,2400.0,65.7466,65.7466,65.7195,65.7286,2400.0
2014-09-02 11:10:00,72.7,72.72,72.53,72.55,13200.0,65.7466,65.7647,65.5929,65.611,13200.0
2014-09-02 11:20:00,72.51,72.58,72.45,72.49,13800.0,65.5748,65.6381,65.5206,65.5567,13800.0
2014-09-02 11:30:00,72.45,72.51,72.45,72.48,3900.0,65.5206,65.5748,65.5206,65.5477,3900.0
2014-09-02 11:40:00,72.48,72.51,72.43,72.44,17100.0,65.5477,65.5748,65.5025,65.5115,17100.0
2014-09-02 11:50:00,72.44,72.46,72.39,72.42,4200.0,65.5115,65.5296,65.4663,65.4934,4200.0
2014-09-02 12:00:00,72.44,72.45,72.42,72.42,5400.0,65.5115,65.5206,65.4934,65.4934,5400.0
2014-09-02 12:10:00,72.43,72.52,72.42,72.52,6900.0,65.5025,65.5839,65.4934,65.5839,6900.0
2014-09-02 12:20:00,72.54,72.57,72.53,72.57,3600.0,65.6019,65.6291,65.5929,65.6291,3600.0
2014-09-02 12:30:00,72.55,72.55,72.43,72.46,12600.0,65.611,65.611,65.5025,65.5296,12600.0
2014-09-02 12:40:00,72.43,72.46,72.39,72.43,3600.0,65.5025,65.5296,65.4663,65.5025,3600.0
2014-09-02 12:50:00,72.46,72.47,72.39,72.39,4500.0,65.5296,65.5386,65.4663,65.4663,4500.0
2014-09-02 13:00:00,72.39,72.5,72.34,72.5,13200.0,65.4663,65.5658,65.4211,65.5658,13200.0
2014-09-02 13:10:00,72.5,72.52,72.47,72.47,3000.0,65.5658,65.5839,65.5386,65.5386,3000.0
2014-09-02 13:20:00,72.46,72.47,72.38,72.38,5100.0,65.5296,65.5386,65.4573,65.4573,5100.0
2014-09-02 13:30:00,72.41,72.47,72.38,72.47,14100.0,65.4844,65.5386,65.4573,65.5386,14100.0
2014-09-02 13:40:00,72.48,72.52,72.44,72.52,9900.0,65.5477,65.5839,65.5115,65.5839,9900.0
2014-09-02 13:50:00,72.51,72.54,72.48,72.5,8700.0,65.5748,65.6019,65.5477,65.5658,8700.0
2014-09-02 14:00:00,72.52,72.6,72.52,72.6,17400.0,65.5839,65.6562,65.5839,65.6562,17400.0
2014-09-02 14:10:00,72.58,72.62,72.58,72.59,9000.0,65.6381,65.6743,65.6381,65.6472,9000.0
2014-09-02 14:20:00,72.6,72.62,72.57,72.62,11400.0,65.6562,65.6743,65.6291,65.6743,11400.0
2014-09-02 14:30:00,72.62,72.63,72.59,72.62,12300.0,65.6743,65.6833,65.6472,65.6743,12300.0
2014-09-02 14:40:00,72.62,72.65,72.6,72.65,11700.0,65.6743,65.7014,65.6562,65.7014,11700.0
2014-09-02 14:50:00,72.65,72.67,72.64,72.66,13200.0,65.7014,65.7195,65.6924,65.7105,13200.0
2014-09-02 15:00:00,72.66,72.66,72.64,72.65,15900.0,65.7105,65.7105,65.6924,65.7014,15900.0
2014-09-02 15:10:00,72.65,72.67,72.65,72.65,6300.0,65.7014,65.7195,65.7014,65.7014,6300.0
2014-09-02 15:20:00,72.64,72.64,72.6,72.63,29100.0,65.6924,65.6924,65.6562,65.6833,29100.0
2014-09-02 15:30:00,72.63,72.63,72.54,72.54,32700.0,65.6833,65.6833,65.6019,65.6019,32700.0
2014-09-02 15:40:00,72.54,72.59,72.53,72.54,47700.0,65.6019,65.6472,65.5929,65.6019,47700.0
2014-09-02 15:50:00,72.54,72.57,72.51,72.52,82500.0,65.6019,65.6291,65.5748,65.5839,82500.0
2014-09-03 09:30:00,72.93,73.07,72.76,72.76,21900.0,65.9546,66.0813,65.8009,65.8009,21900.0
2014-09-03 09:40:00,72.8,72.85,72.71,72.75,11700.0,65.8371,65.8823,65.7557,65.7919,11700.0
2014-09-03 09:50:00,72.78,72.83,72.75,72.79,20100.0,65.819,65.8642,65.7919,65.828,20100.0
2014-09-03 10:00:00,72.78,72.79,72.71,72.71,10200.0,65.819,65.828,65.7557,65.7557,10200.0
2014-09-03 10:10:00,72.72,72.75,72.63,72.63,9300.0,65.7647,65.7919,65.6833,65.6833,9300.0
2014-09-03 10:20:00,72.61,72.61,72.47,72.47,5100.0,65.6653,65.6653,65.5386,65.5386,5100.0
2014-09-03 10:30:00,72.51,72.57,72.51,72.54,6900.0,65.5748,65.6291,65.5748,65.6019,6900.0
2014-09-03 10:40:00,72.56,72.57,72.54,72.55,3300.0,65.62,65.6291,65.6019,65.611,3300.0
2014-09-03 10:50:00,72.55,72.56,72.52,72.52,3600.0,65.611,65.62,65.5839,65.5839,3600.0
2014-09-03 11:00:00,72.53,72.56,72.51,72.51,3600.0,65.5929,65.62,65.5748,65.5748,3600.0
2014-09-03 11:10:00,72.51,72.55,72.49,72.49,22200.0,65.5748,65.611,65.5567,65.5567,22200.0
2014-09-03 11:20:00,72.49,72.49,72.33,72.34,19200.0,65.5567,65.5567,65.412,65.4211,19200.0
2014-09-03 11:30:00,72.36,72.39,72.34,72.34,5100.0,65.4392,65.4663,65.4211,65.4211,5100.0
2014-09-03 11:40:00,72.36,72.36,72.32,72.32,9000.0,65.4392,65.4392,65.403,65.403,9000.0
2014-09-03 11:50:00,72.3,72.32,72.26,72.26,19500.0,65.3849,65.403,65.3487,65.3487,19500.0
2014-09-03 12:00:00,72.27,72.27,72.23,72.27,7500.0,65.3578,65.3578,65.3216,65.3578,7500.0
2014-09-03 12:10:00,72.28,72.33,72.27,72.28,6900.0,65.3668,65.412,65.3578,65.3668,6900.0
2014-09-03 12:20:00,72.31,72.37,72.31,72.37,7800.0,65.3939,65.4482,65.3939,65.4482,7800.0
2014-09-03 12:30:00,72.38,72.41,72.37,72.41,4200.0,65.4573,65.4844,65.4482,65.4844,4200.0
2014-09-03 12:40:00,72.41,72.45,72.41,72.43,3300.0,65.4844,65.5206,65.4844,65.5025,3300.0
2014-09-03 12:50:00,72.43,72.43,72.39,72.41,4800.0,65.5025,65.5025,65.4663,65.4844,4800.0
2014-09-03 13:00:00,72.39,72.39,72.36,72.36,6000.0,65.4663,65.4663,65.4392,65.4392,6000.0
2014-09-03 13:10:00,72.36,72.42,72.36,72.42,6300.0,65.4392,65.4934,65.4392,65.4934,6300.0
2014-09-03 13:20:00,72.42,72.46,72.42,72.44,8100.0,65.4934,65.5296,65.4934,65.5115,8100.0
2014-09-03 13:30:00,72.44,72.45,72.43,72.43,5400.0,65.5115,65.5206,65.5025,65.5025,5400.0
2014-09-03 13:40:00,72.43,72.43,72.4,72.41,14100.0,65.5025,65.5025,65.4753,65.4844,14100.0
2014-09-03 13:50:00,72.4,72.41,72.35,72.39,15900.0,65.4753,65.4844,65.4301,65.4663,15900.0
2014-09-03 14:00:00,72.39,72.4,72.36,72.4,8700.0,65.4663,65.4753,65.4392,65.4753,8700.0
2014-09-03 14:10:00,72.39,72.4,72.35,72.35,8700.0,65.4663,65.4753,65.4301,65.4301,8700.0
2014-09-03 14:20:00,72.36,72.36,72.27,72.28,23700.0,65.4392,65.4392,65.3578,65.3668,23700.0
2014-09-03 14:30:00,72.3,72.33,72.29,72.3,5400.0,65.3849,65.412,65.3759,65.3849,5400.0
2014-09-03 14:40:00,72.32,72.34,72.31,72.33,14700.0,65.403,65.4211,65.3939,65.412,14700.0
2014-09-03 14:50:00,72.33,72.39,72.33,72.38,22500.0,65.412,65.4663,65.412,65.4573,22500.0
2014-09-03 15:00:00,72.36,72.36,72.3,72.33,19800.0,65.4392,65.4392,65.3849,65.412,19800.0
2014-09-03 15:10:00,72.35,72.36,72.25,72.29,29400.0,65.4301,65.4392,65.3397,65.3759,29400.0
2014-09-03 15:20:00,72.29,72.31,72.25,72.31,14400.0,65.3759,65.3939,65.3397,65.3939,14400.0
2014-09-03 15:30:00,72.31,72.34,72.29,72.33,23700.0,65.3939,65.4211,65.3759,65.412,23700.0
2014-09-03 15:40:00,72.33,72.42,72.33,72.42,74400.0,65.412,65.4934,65.412,65.4934,74400.0
2014-09-03 15:50:00,72.43,72.45,72.4,72.4,41400.0,65.5025,65.5206,65.4753,65.4753,41400.0
2014-09-04 09:30:00,72.38,72.53,72.33,72.46,16800.0,65.4573,65.5929,65.412,65.5296,16800.0
2014-09-04 09:40:00,72.54,72.65,72.52,72.63,11100.0,65.6019,65.7014,65.5839,65.6833,11100.0
2014-09-04 09:50:00,72.63,72.8,72.62,72.74,8700.0,65.6833,65.8371,65.6743,65.7828,8700.0
2014-09-04 10:00:00,72.79,72.79,72.73,72.74,12900.0,65.828,65.828,65.7738,65.7828,12900.0
2014-09-04 10:10:00,72.77,72.88,72.77,72.77,15900.0,65.8099,65.9094,65.8099,65.8099,15900.0
2014-09-04 10:20:00,72.78,72.88,72.77,72.88,8400.0,65.819,65.9094,65.8099,65.9094,8400.0
2014-09-04 10:30:00,72.89,72.89,72.8,72.8,12600.0,65.9185,65.9185,65.8371,65.8371,12600.0
2014-09-04 10:40:00,72.81,72.83,72.78,72.82,20100.0,65.8461,65.8642,65.819,65.8552,20100.0
2014-09-04 10:50:00,72.84,72.84,72.81,72.81,5100.0,65.8733,65.8733,65.8461,65.8461,5100.0
2014-09-04 11:00:00,72.81,72.86,72.81,72.81,11700.0,65.8461,65.8913,65.8461,65.8461,11700.0
2014-09-04 11:10:00,72.84,72.91,72.84,72.91,11400.0,65.8733,65.9366,65.8733,65.9366,11400.0
2014-09-04 11:20:00,72.91,72.92,72.85,72.85,7500.0,65.9366,65.9456,65.8823,65.8823,7500.0
2014-09-04 11:30:00,72.86,72.89,72.83,72.84,5100.0,65.8913,65.9185,65.8642,65.8733,5100.0
2014-09-04 11:40:00,72.83,72.84,72.79,72.8,6900.0,65.8642,65.8733,65.828,65.8371,6900.0
2014-09-04 11:50:00,72.85,72.88,72.82,72.85,9900.0,65.8823,65.9094,65.8552,65.8823,9900.0
2014-09-04 12:00:00,72.85,72.87,72.84,72.85,6900.0,65.8823,65.9004,65.8733,65.8823,6900.0
2014-09-04 12:10:00,72.85,72.89,72.82,72.88,7800.0,65.8823,65.9185,65.8552,65.9094,7800.0
2014-09-04 12:20:00,72.88,72.89,72.82,72.82,4800.0,65.9094,65.9185,65.8552,65.8552,4800.0
2014-09-04 12:30:00,72.83,72.85,72.81,72.84,9900.0,65.8642,65.8823,65.8461,65.8733,9900.0
2014-09-04 12:40:00,72.82,72.82,72.81,72.81,4200.0,65.8552,65.8552,65.8461,65.8461,4200.0
2014-09-04 12:50:00,72.78,72.85,72.77,72.85,8100.0,65.819,65.8823,65.8099,65.8823,8100.0
2014-09-04 13:00:00,72.85,72.89,72.84,72.89,6900.0,65.8823,65.9185,65.8733,65.9185,6900.0
2014-09-04 13:10:00,72.89,72.9,72.86,72.86,5400.0,65.9185,65.9275,65.8913,65.8913,5400.0
2014-09-04 13:20:00,72.85,72.87,72.83,72.87,12900.0,65.8823,65.9004,65.8642,65.9004,12900.0
2014-09-04 13:30:00,72.87,72.87,72.8,72.83,6300.0,65.9004,65.9004,65.8371,65.8642,6300.0
2014-09-04 13:40:00,72.81,72.82,72.73,72.73,36600.0,65.8461,65.8552,65.7738,65.7738,36600.0
2014-09-04 13:50:00,72.75,72.8,72.74,72.79,10200.0,65.7919,65.8371,65.7828,65.828,10200.0
2014-09-04 14:00:00,72.76,72.83,72.75,72.78,18600.0,65.8009,65.8642,65.7919,65.819,18600.0
2014-09-04 14:10:00,72.78,72.78,72.72,72.72,11100.0,65.819,65.819,65.7647,65.7647,11100.0
2014-09-04 14:20:00,72.72,72.73,72.62,72.64,15000.0,65.7647,65.7738,65.6743,65.6924,15000.0
2014-09-04 14:30:00,72.64,72.68,72.6,72.6,17100.0,65.6924,65.7286,65.6562,65.6562,17100.0
2014-09-04 14:40:00,72.61,72.63,72.57,72.57,12300.0,65.6653,65.6833,65.6291,65.6291,12300.0
2014-09-04 14:50:00,72.58,72.58,72.47,72.47,12000.0,65.6381,65.6381,65.5386,65.5386,12000.0
2014-09-04 15:00:00,72.47,72.5,72.43,72.43,16800.0,65.5386,65.5658,65.5025,65.5025,16800.0
2014-09-04 15:10:00,72.43,72.43,72.32,72.32,23700.0,65.5025,65.5025,65.403,65.403,23700.0
2014-09-04 15:20:00,72.33,72.36,72.32,72.36,24900.0,65.412,65.4392,65.403,65.4392,24900.0
2014-09-04 15:30:00,72.36,72.37,72.3,72.32,30000.0,65.4392,65.4482,65.3849,65.403,30000.0
2014-09-04 15:40:00,72.32,72.44,72.31,72.44,41100.0,65.403,65.5115,65.3939,65.5115,41100.0
2014-09-04 15:50:00,72.43,72.5,72.41,72.49,68400.0,65.5025,65.5658,65.4844,65.5567,68400.0
2014-09-05 09:30:00,72.3,72.32,72.15,72.15,24300.0,65.3849,65.403,65.2492,65.2492,24300.0
2014-09-05 09:40:00,72.14,72.6,72.11,72.55,20100.0,65.2402,65.6562,65.2131,65.611,20100.0
2014-09-05 09:50:00,72.55,72.56,72.44,72.56,11700.0,65.611,65.62,65.5115,65.62,11700.0
2014-09-05 10:00:00,72.49,72.52,72.38,72.47,9900.0,65.5567,65.5839,65.4573,65.5386,9900.0
2014-09-05 10:10:00,72.5,72.56,72.38,72.38,12300.0,65.5658,65.62,65.4573,65.4573,12300.0
2014-09-05 10:20:00,72.43,72.51,72.41,72.51,5100.0,65.5025,65.5748,65.4844,65.5748,5100.0
2014-09-05 10:30:00,72.48,72.51,72.42,72.42,12000.0,65.5477,65.5748,65.4934,65.4934,12000.0
2014-09-05 10:40:00,72.4,72.53,72.4,72.46,14100.0,65.4753,65.5929,65.4753,65.5296,14100.0
2014-09-05 10:50:00,72.46,72.59,72.46,72.55,15000.0,65.5296,65.6472,65.5296,65.611,15000.0
2014-09-05 11:00:00,72.51,72.55,72.5,72.51,29400.0,65.5748,65.611,65.5658,65.5748,29400.0
2014-09-05 11:10:00,72.51,72.52,72.47,72.49,5400.0,65.5748,65.5839,65.5386,65.5567,5400.0
2014-09-05 11:20:00,72.5,72.55,72.5,72.53,13500.0,65.5658,65.611,65.5658,65.5929,13500.0
2014-09-05 11:30:00,72.55,72.55,72.51,72.51,16200.0,65.611,65.611,65.5748,65.5748,16200.0
2014-09-05 11:40:00,72.51,72.57,72.51,72.54,26100.0,65.5748,65.6291,65.5748,65.6019,26100.0
2014-09-05 11:50:00,72.54,72.58,72.54,72.58,22500.0,65.6019,65.6381,65.6019,65.6381,22500.0
2014-09-05 12:00:00,72.58,72.62,72.56,72.59,23400.0,65.6381,65.6743,65.62,65.6472,23400.0
2014-09-05 12:10:00,72.59,72.59,72.53,72.54,21300.0,65.6472,65.6472,65.5929,65.6019,21300.0
2014-09-05 12:20:00,72.55,72.58,72.54,72.57,19500.0,65.611,65.6381,65.6019,65.6291,19500.0
2014-09-05 12:30:00,72.56,72.61,72.54,72.61,54300.0,65.62,65.6653,65.6019,65.6653,54300.0
2014-09-05 12:40:00,72.61,72.69,72.61,72.64,34500.0,65.6653,65.7376,65.6653,65.6924,34500.0
2014-09-05 12:50:00,72.61,72.66,72.6,72.64,11400.0,65.6653,65.7105,65.6562,65.6924,11400.0
2014-09-05 13:00:00,72.64,72.78,72.64,72.74,22800.0,65.6924,65.819,65.6924,65.7828,22800.0
2014-09-05 13:10:00,72.73,72.78,72.71,72.73,16500.0,65.7738,65.819,65.7557,65.7738,16500.0
2014-09-05 13:20:00,72.73,72.77,72.65,72.67,33600.0,65.7738,65.8099,65.7014,65.7195,33600.0
2014-09-05 13:30:00,72.67,72.72,72.64,72.64,11400.0,65.7195,65.7647,65.6924,65.6924,11400.0
2014-09-05 13:40:00,72.64,72.66,72.57,72.62,30600.0,65.6924,65.7105,65.6291,65.6743,30600.0
2014-09-05 13:50:00,72.6,72.64,72.6,72.6,16500.0,65.6562,65.6924,65.6562,65.6562,16500.0
2014-09-05 14:00:00,72.63,72.75,72.62,72.72,15000.0,65.6833,65.7919,65.6743,65.7647,15000.0
2014-09-05 14:10:00,72.73,72.74,72.68,72.69,13800.0,65.7738,65.7828,65.7286,65.7376,13800.0
2014-09-05 14:20:00,72.68,72.8,72.68,72.76,29400.0,65.7286,65.8371,65.7286,65.8009,29400.0
2014-09-05 14:30:00,72.77,72.83,72.76,72.82,27300.0,65.8099,65.8642,65.8009,65.8552,27300.0
2014-09-05 14:40:00,72.83,72.83,72.71,72.73,29400.0,65.8642,65.8642,65.7557,65.7738,29400.0
2014-09-05 14:50:00,72.73,72.73,72.68,72.7,14100.0,65.7738,65.7738,65.7286,65.7466,14100.0
2014-09-05 15:00:00,72.7,72.71,72.67,72.71,18900.0,65.7466,65.7557,65.7195,65.7557,18900.0
2014-09-05 15:10:00,72.71,72.73,72.7,72.71,18000.0,65.7557,65.7738,65.7466,65.7557,18000.0
2014-09-05 15:20:00,72.69,72.71,72.66,72.66,14100.0,65.7376,65.7557,65.7105,65.7105,14100.0
2014-09-05 15:30:00,72.66,72.72,72.64,72.72,36900.0,65.7105,65.7647,65.6924,65.7647,36900.0
2014-09-05 15:40:00,72.72,72.8,72.7,72.75,50700.0,65.7647,65.8371,65.7466,65.7919,50700.0
2014-09-05 15:50:00,72.74,72.77,72.71,72.73,64800.0,65.7828,65.8099,65.7557,65.7738,64800.0
2014-09-08 09:30:00,72.75,72.75,72.59,72.63,11700.0,65.7919,65.7919,65.6472,65.6833,11700.0
2014-09-08 09:40:00,72.63,72.83,72.63,72.83,16500.0,65.6833,65.8642,65.6833,65.8642,16500.0
2014-09-08 09:50:00,72.81,72.81,72.7,72.73,16800.0,65.8461,65.8461,65.7466,65.7738,16800.0
2014-09-08 10:00:00,72.75,72.84,72.72,72.72,16200.0,65.7919,65.8733,65.7647,65.7647,16200.0
2014-09-08 10:10:00,72.7,72.76,72.7,72.71,9000.0,65.7466,65.8009,65.7466,65.7557,9000.0
2014-09-08 10:20:00,72.68,72.71,72.62,72.66,14400.0,65.7286,65.7557,65.6743,65.7105,14400.0
2014-09-08 10:30:00,72.66,72.66,72.57,72.59,12600.0,65.7105,65.7105,65.6291,65.6472,12600.0
2014-09-08 10:40:00,72.61,72.62,72.54,72.58,32400.0,65.6653,65.6743,65.6019,65.6381,32400.0
2014-09-08 10:50:00,72.54,72.61,72.51,72.61,8100.0,65.6019,65.6653,65.5748,65.6653,8100.0
2014-09-08 11:00:00,72.59,72.61,72.51,72.58,15900.0,65.6472,65.6653,65.5748,65.6381,15900.0
2014-09-08 11:10:00,72.55,72.56,72.52,72.52,10800.0,65.611,65.62,65.5839,65.5839,10800.0
2014-09-08 11:20:00,72.53,72.66,72.53,72.66,15600.0,65.5929,65.7105,65.5929,65.7105,15600.0
2014-09-08 11:30:00,72.61,72.7,72.61,72.69,7500.0,65.6653,65.7466,65.6653,65.7376,7500.0
2014-09-08 11:40:00,72.69,72.75,72.63,72.63,15300.0,65.7376,65.7919,65.6833,65.6833,15300.0
2014-09-08 11:50:00,72.63,72.63,72.54,72.55,7500.0,65.6833,65.6833,65.6019,65.611,7500.0
2014-09-08 12:00:00,72.58,72.58,72.54,72.54,5700.0,65.6381,65.6381,65.6019,65.6019,5700.0
2014-09-08 12:10:00,72.54,72.55,72.51,72.55,4200.0,65.6019,65.611,65.5748,65.611,4200.0
2014-09-08 12:20:00,72.56,72.57,72.52,72.53,4500.0,65.62,65.6291,65.5839,65.5929,4500.0
2014-09-08 12:30:00,72.55,72.56,72.53,72.55,4800.0,65.611,65.62,65.5929,65.611,4800.0
2014-09-08 12:40:00,72.54,72.56,72.53,72.55,4200.0,65.6019,65.62,65.5929,65.611,4200.0
2014-09-08 12:50:00,72.55,72.6,72.54,72.55,4500.0,65.611,65.6562,65.6019,65.611,4500.0
2014-09-08 13:00:00,72.54,72.59,72.51,72.53,11400.0,65.6019,65.6472,65.5748,65.5929,11400.0
2014-09-08 13:10:00,72.54,72.59,72.46,72.46,6900.0,65.6019,65.6472,65.5296,65.5296,6900.0
2014-09-08 13:20:00,72.44,72.51,72.41,72.43,20400.0,65.5115,65.5748,65.4844,65.5025,20400.0
2014-09-08 13:30:00,72.4,72.47,72.35,72.47,16500.0,65.4753,65.5386,65.4301,65.5386,16500.0
2014-09-08 13:40:00,72.45,72.45,72.35,72.36,15300.0,65.5206,65.5206,65.4301,65.4392,15300.0
2014-09-08 13:50:00,72.36,72.37,72.31,72.33,14400.0,65.4392,65.4482,65.3939,65.412,14400.0
2014-09-08 14:00:00,72.33,72.38,72.33,72.35,11400.0,65.412,65.4573,65.412,65.4301,11400.0
2014-09-08 14:10:00,72.35,72.42,72.34,72.41,12300.0,65.4301,65.4934,65.4211,65.4844,12300.0
2014-09-08 14:20:00,72.43,72.44,72.41,72.43,6300.0,65.5025,65.5115,65.4844,65.5025,6300.0
2014-09-08 14:30:00,72.44,72.49,72.44,72.46,6600.0,65.5115,65.5567,65.5115,65.5296,6600.0
2014-09-08 14:40:00,72.46,72.48,72.45,72.47,12600.0,65.5296,65.5477,65.5206,65.5386,12600.0
2014-09-08 14:50:00,72.47,72.5,72.47,72.48,11400.0,65.5386,65.5658,65.5386,65.5477,11400.0
2014-09-08 15:00:00,72.48,72.55,72.48,72.55,8100.0,65.5477,65.611,65.5477,65.611,8100.0
2014-09-08 15:10:00,72.54,72.62,72.54,72.59,12900.0,65.6019,65.6743,65.6019,65.6472,12900.0
2014-09-08 15:20:00,72.61,72.63,72.59,72.63,14400.0,65.6653,65.6833,65.6472,65.6833,14400.0
2014-09-08 15:30:00,72.63,72.7,72.63,72.7,20700.0,65.6833,65.7466,65.6833,65.7466,20700.0
2014-09-08 15:40:00,72.7,72.7,72.67,72.68,29400.0,65.7466,65.7466,65.7195,65.7286,29400.0
2014-09-08 15:50:00,72.7,72.75,72.63,72.63,45900.0,65.7466,65.7919,65.6833,65.6833,45900.0
2014-09-09 09:30:00,72.4,72.46,72.33,72.33,21000.0,65.4753,65.5296,65.412,65.412,21000.0
2014-09-09 09:40:00,72.38,72.44,72.31,72.42,9000.0,65.4573,65.5115,65.3939,65.4934,9000.0
2014-09-09 09:50:00,72.4,72.42,72.29,72.29,4500.0,65.4753,65.4934,65.3759,65.3759,4500.0
2014-09-09 10:00:00,72.29,72.37,72.18,72.37,10500.0,65.3759,65.4482,65.2764,65.4482,10500.0
2014-09-09 10:10:00,72.38,72.4,72.25,72.25,22800.0,65.4573,65.4753,65.3397,65.3397,22800.0
2014-09-09 10:20:00,72.26,72.29,72.2,72.29,2400.0,65.3487,65.3759,65.2945,65.3759,2400.0
2014-09-09 10:30:00,72.28,72.28,72.19,72.2,3600.0,65.3668,65.3668,65.2854,65.2945,3600.0
2014-09-09 10:40:00,72.19,72.24,72.17,72.19,7800.0,65.2854,65.3306,65.2673,65.2854,7800.0
2014-09-09 10:50:00,72.2,72.27,72.18,72.19,40200.0,65.2945,65.3578,65.2764,65.2854,40200.0
2014-09-09 11:00:00,72.18,72.2,72.12,72.19,84600.0,65.2764,65.2945,65.2221,65.2854,84600.0
2014-09-09 11:10:00,72.21,72.29,72.21,72.29,10500.0,65.3035,65.3759,65.3035,65.3759,10500.0
2014-09-09 11:20:00,72.31,72.32,72.27,72.32,35100.0,65.3939,65.403,65.3578,65.403,35100.0
2014-09-09 11:30:00,72.35,72.37,72.29,72.29,8700.0,65.4301,65.4482,65.3759,65.3759,8700.0
2014-09-09 11:40:00,72.29,72.3,72.25,72.28,7800.0,65.3759,65.3849,65.3397,65.3668,7800.0
2014-09-09 11:50:00,72.28,72.37,72.25,72.37,63000.0,65.3668,65.4482,65.3397,65.4482,63000.0
2014-09-09 12:00:00,72.33,72.41,72.32,72.41,21900.0,65.412,65.4844,65.403,65.4844,21900.0
2014-09-09 12:10:00,72.42,72.45,72.41,72.42,10500.0,65.4934,65.5206,65.4844,65.4934,10500.0
2014-09-09 12:20:00,72.42,72.47,72.42,72.44,9600.0,65.4934,65.5386,65.4934,65.5115,9600.0
2014-09-09 12:30:00,72.45,72.47,72.42,72.46,18000.0,65.5206,65.5386,65.4934,65.5296,18000.0
2014-09-09 12:40:00,72.46,72.47,72.43,72.46,15300.0,65.5296,65.5386,65.5025,65.5296,15300.0
2014-09-09 12:50:00,72.47,72.47,72.44,72.47,16800.0,65.5386,65.5386,65.5115,65.5386,16800.0
2014-09-09 13:00:00,72.47,72.5,72.44,72.46,20400.0,65.5386,65.5658,65.5115,65.5296,20400.0
2014-09-09 13:10:00,72.47,72.51,72.43,72.44,15900.0,65.5386,65.5748,65.5025,65.5115,15900.0
2014-09-09 13:20:00,72.44,72.44,72.39,72.41,8400.0,65.5115,65.5115,65.4663,65.4844,8400.0
2014-09-09 13:30:00,72.41,72.47,72.38,72.39,23400.0,65.4844,65.5386,65.4573,65.4663,23400.0
2014-09-09 13:40:00,72.4,72.52,72.39,72.52,21900.0,65.4753,65.5839,65.4663,65.5839,21900.0
2014-09-09 13:50:00,72.52,72.52,72.46,72.47,13800.0,65.5839,65.5839,65.5296,65.5386,13800.0
2014-09-09 14:00:00,72.47,72.48,72.39,72.39,14100.0,65.5386,65.5477,65.4663,65.4663,14100.0
2014-09-09 14:10:00,72.39,72.4,72.36,72.38,4200.0,65.4663,65.4753,65.4392,65.4573,4200.0
2014-09-09 14:20:00,72.39,72.39,72.34,72.34,10800.0,65.4663,65.4663,65.4211,65.4211,10800.0
2014-09-09 14:30:00,72.34,72.42,72.33,72.39,22500.0,65.4211,65.4934,65.412,65.4663,22500.0
2014-09-09 14:40:00,72.39,72.4,72.32,72.35,11700.0,65.4663,65.4753,65.403,65.4301,11700.0
2014-09-09 14:50:00,72.35,72.38,72.33,72.38,20100.0,65.4301,65.4573,65.412,65.4573,20100.0
2014-09-09 15:00:00,72.37,72.37,72.3,72.3,44700.0,65.4482,65.4482,65.3849,65.3849,44700.0
2014-09-09 15:10:00,72.26,72.34,72.23,72.25,28500.0,65.3487,65.4211,65.3216,65.3397,28500.0
2014-09-09 15:20:00,72.25,72.28,72.16,72.28,19800.0,65.3397,65.3668,65.2583,65.3668,19800.0
2014-09-09 15:30:00,72.27,72.29,72.25,72.25,18600.0,65.3578,65.3759,65.3397,65.3397,18600.0
2014-09-09 15:40:00,72.23,72.3,72.2,72.22,33000.0,65.3216,65.3849,65.2945,65.3126,33000.0
2014-09-09 15:50:00,72.21,72.21,72.17,72.17,65700.0,65.3035,65.3035,65.2673,65.2673,65700.0
2014-09-10 09:30:00,72.37,72.37,72.12,72.12,22200.0,65.4482,65.4482,65.2221,65.2221,22200.0
2014-09-10 09:40:00,72.08,72.22,72.05,72.22,21000.0,65.1859,65.3126,65.1588,65.3126,21000.0
2014-09-10 09:50:00,72.23,72.25,72.1,72.13,35700.0,65.3216,65.3397,65.204,65.2312,35700.0
2014-09-10 10:00:00,72.12,72.14,72.04,72.07,15300.0,65.2221,65.2402,65.1498,65.1769,15300.0
2014-09-10 10:10:00,72.05,72.14,72.03,72.09,48000.0,65.1588,65.2402,65.1407,65.195,48000.0
2014-09-10 10:20:00,72.07,72.15,72.02,72.14,19800.0,65.1769,65.2492,65.1317,65.2402,19800.0
2014-09-10 10:30:00,72.14,72.14,71.98,72.03,16800.0,65.2402,65.2402,65.0955,65.1407,16800.0
2014-09-10 10:40:00,72.03,72.18,72.03,72.17,13500.0,65.1407,65.2764,65.1407,65.2673,13500.0
2014-09-10 10:50:00,72.21,72.22,72.16,72.18,22500.0,65.3035,65.3126,65.2583,65.2764,22500.0
2014-09-10 11:00:00,72.17,72.21,72.12,72.2,29700.0,65.2673,65.3035,65.2221,65.2945,29700.0
2014-09-10 11:10:00,72.21,72.32,72.21,72.28,13200.0,65.3035,65.403,65.3035,65.3668,13200.0
2014-09-10 11:20:00,72.26,72.32,72.21,72.32,9900.0,65.3487,65.403,65.3035,65.403,9900.0
2014-09-10 11:30:00,72.31,72.36,72.3,72.34,75000.0,65.3939,65.4392,65.3849,65.4211,75000.0
2014-09-10 11:40:00,72.34,72.35,72.31,72.33,28800.0,65.4211,65.4301,65.3939,65.412,28800.0
2014-09-10 11:50:00,72.33,72.35,72.29,72.29,24600.0,65.412,65.4301,65.3759,65.3759,24600.0
2014-09-10 12:00:00,72.27,72.29,72.23,72.23,6000.0,65.3578,65.3759,65.3216,65.3216,6000.0
2014-09-10 12:10:00,72.26,72.34,72.26,72.34,5700.0,65.3487,65.4211,65.3487,65.4211,5700.0
2014-09-10 12:20:00,72.31,72.39,72.31,72.32,38100.0,65.3939,65.4663,65.3939,65.403,38100.0
2014-09-10 12:30:00,72.34,72.34,72.3,72.31,6300.0,65.4211,65.4211,65.3849,65.3939,6300.0
2014-09-10 12:40:00,72.3,72.36,72.29,72.29,25200.0,65.3849,65.4392,65.3759,65.3759,25200.0
2014-09-10 12:50:00,72.29,72.37,72.29,72.32,10200.0,65.3759,65.4482,65.3759,65.403,10200.0
2014-09-10 13:00:00,72.35,72.38,72.33,72.36,93300.0,65.4301,65.4573,65.412,65.4392,93300.0
2014-09-10 13:10:00,72.36,72.37,72.32,72.33,44100.0,65.4392,65.4482,65.403,65.412,44100.0
2014-09-10 13:20:00,72.35,72.35,72.26,72.32,10800.0,65.4301,65.4301,65.3487,65.403,10800.0
2014-09-10 13:30:00,72.33,72.34,72.25,72.26,15600.0,65.412,65.4211,65.3397,65.3487,15600.0
2014-09-10 13:40:00,72.28,72.32,72.25,72.32,15900.0,65.3668,65.403,65.3397,65.403,15900.0
2014-09-10 13:50:00,72.32,72.34,72.31,72.34,10200.0,65.403,65.4211,65.3939,65.4211,10200.0
2014-09-10 14:00:00,72.34,72.35,72.28,72.28,18600.0,65.4211,65.4301,65.3668,65.3668,18600.0
2014-09-10 14:10:00,72.29,72.29,72.27,72.27,4200.0,65.3759,65.3759,65.3578,65.3578,4200.0
2014-09-10 14:20:00,72.28,72.32,72.26,72.29,8700.0,65.3668,65.403,65.3487,65.3759,8700.0
2014-09-10 14:30:00,72.32,72.33,72.28,72.3,8100.0,65.403,65.412,65.3668,65.3849,8100.0
2014-09-10 14:40:00,72.3,72.34,72.28,72.31,9900.0,65.3849,65.4211,65.3668,65.3939,9900.0
2014-09-10 14:50:00,72.33,72.34,72.28,72.29,14100.0,65.412,65.4211,65.3668,65.3759,14100.0
2014-09-10 15:00:00,72.32,72.35,72.31,72.33,50400.0,65.403,65.4301,65.3939,65.412,50400.0
2014-09-10 15:10:00,72.34,72.36,72.31,72.33,24000.0,65.4211,65.4392,65.3939,65.412,24000.0
2014-09-10 15:20:00,72.33,72.33,72.27,72.29,15300.0,65.412,65.412,65.3578,65.3759,15300.0
2014-09-10 15:30:00,72.3,72.34,72.28,72.33,18900.0,65.3849,65.4211,65.3668,65.412,18900.0
2014-09-10 15:40:00,72.34,72.36,72.22,72.28,35400.0,65.4211,65.4392,65.3126,65.3668,35400.0
2014-09-10 15:50:00,72.3,72.31,72.26,72.27,51900.0,65.3849,65.3939,65.3487,65.3578,51900.0
2014-09-11 09:30:00,72.15,72.32,72.04,72.15,10200.0,65.2492,65.403,65.1498,65.2492,10200.0
2014-09-11 09:40:00,72.25,72.41,72.22,72.35,27900.0,65.3397,65.4844,65.3126,65.4301,27900.0
2014-09-11 09:50:00,72.35,72.56,72.35,72.53,18600.0,65.4301,65.62,65.4301,65.5929,18600.0
2014-09-11 10:00:00,72.53,72.53,72.31,72.39,29400.0,65.5929,65.5929,65.3939,65.4663,29400.0
2014-09-11 10:10:00,72.41,72.41,72.3,72.39,15600.0,65.4844,65.4844,65.3849,65.4663,15600.0
2014-09-11 10:20:00,72.38,72.39,72.35,72.35,7800.0,65.4573,65.4663,65.4301,65.4301,7800.0
2014-09-11 10:30:00,72.3,72.31,72.19,72.22,11700.0,65.3849,65.3939,65.2854,65.3126,11700.0
2014-09-11 10:40:00,72.2,72.25,72.17,72.24,7200.0,65.2945,65.3397,65.2673,65.3306,7200.0
2014-09-11 10:50:00,72.23,72.36,72.17,72.33,12300.0,65.3216,65.4392,65.2673,65.412,12300.0
2014-09-11 11:00:00,72.37,72.44,72.33,72.4,15600.0,65.4482,65.5115,65.412,65.4753,15600.0
2014-09-11 11:10:00,72.4,72.53,72.4,72.52,15000.0,65.4753,65.5929,65.4753,65.5839,15000.0
2014-09-11 11:20:00,72.52,72.54,72.41,72.49,15000.0,65.5839,65.6019,65.4844,65.5567,15000.0
2014-09-11 11:30:00,72.48,72.55,72.45,72.51,12900.0,65.5477,65.611,65.5206,65.5748,12900.0
2014-09-11 11:40:00,72.54,72.55,72.52,72.52,17400.0,65.6019,65.611,65.5839,65.5839,17400.0
2014-09-11 11:50:00,72.54,72.59,72.53,72.59,30300.0,65.6019,65.6472,65.5929,65.6472,30300.0
2014-09-11 12:00:00,72.6,72.63,72.55,72.59,21300.0,65.6562,65.6833,65.611,65.6472,21300.0
2014-09-11 12:10:00,72.57,72.57,72.53,72.54,7200.0,65.6291,65.6291,65.5929,65.6019,7200.0
2014-09-11 12:20:00,72.52,72.67,72.52,72.67,21900.0,65.5839,65.7195,65.5839,65.7195,21900.0
2014-09-11 12:30:00,72.67,72.67,72.62,72.63,13500.0,65.7195,65.7195,65.6743,65.6833,13500.0
2014-09-11 12:40:00,72.63,72.63,72.51,72.52,45000.0,65.6833,65.6833,65.5748,65.5839,45000.0
2014-09-11 12:50:00,72.49,72.52,72.4,72.45,17400.0,65.5567,65.5839,65.4753,65.5206,17400.0
2014-09-11 13:00:00,72.45,72.49,72.37,72.43,18300.0,65.5206,65.5567,65.4482,65.5025,18300.0
2014-09-11 13:10:00,72.43,72.46,72.43,72.44,12600.0,65.5025,65.5296,65.5025,65.5115,12600.0
2014-09-11 13:20:00,72.42,72.44,72.36,72.41,12000.0,65.4934,65.5115,65.4392,65.4844,12000.0
2014-09-11 13:30:00,72.41,72.53,72.41,72.51,21000.0,65.4844,65.5929,65.4844,65.5748,21000.0
2014-09-11 13:40:00,72.5,72.54,72.46,72.51,7800.0,65.5658,65.6019,65.5296,65.5748,7800.0
2014-09-11 13:50:00,72.53,72.53,72.45,72.49,47400.0,65.5929,65.5929,65.5206,65.5567,47400.0
2014-09-11 14:00:00,72.49,72.58,72.49,72.53,28200.0,65.5567,65.6381,65.5567,65.5929,28200.0
2014-09-11 14:10:00,72.5,72.5,72.37,72.37,18900.0,65.5658,65.5658,65.4482,65.4482,18900.0
2014-09-11 14:20:00,72.37,72.51,72.37,72.51,16200.0,65.4482,65.5748,65.4482,65.5748,16200.0
2014-09-11 14:30:00,72.52,72.6,72.52,72.57,26100.0,65.5839,65.6562,65.5839,65.6291,26100.0
2014-09-11 14:40:00,72.57,72.61,72.56,72.57,36000.0,65.6291,65.6653,65.62,65.6291,36000.0
2014-09-11 14:50:00,72.57,72.63,72.57,72.59,33300.0,65.6291,65.6833,65.6291,65.6472,33300.0
2014-09-11 15:00:00,72.6,72.61,72.53,72.56,21900.0,65.6562,65.6653,65.5929,65.62,21900.0
2014-09-11 15:10:00,72.57,72.65,72.56,72.65,28500.0,65.6291,65.7014,65.62,65.7014,28500.0
2014-09-11 15:20:00,72.65,72.74,72.65,72.7,41700.0,65.7014,65.7828,65.7014,65.7466,41700.0
2014-09-11 15:30:00,72.7,72.7,72.63,72.63,35700.0,65.7466,65.7466,65.6833,65.6833,35700.0
2014-09-11 15:40:00,72.63,72.74,72.63,72.73,34500.0,65.6833,65.7828,65.6833,65.7738,34500.0
2014-09-11 15:50:00,72.73,72.73,72.66,72.69,46500.0,65.7738,65.7738,65.7105,65.7376,46500.0
2014-09-12 09:30:00,72.48,72.57,72.37,72.53,18300.0,65.5477,65.6291,65.4482,65.5929,18300.0
2014-09-12 09:40:00,72.42,72.56,72.42,72.46,9900.0,65.4934,65.62,65.4934,65.5296,9900.0
2014-09-12 09:50:00,72.56,72.57,72.4,72.4,24600.0,65.62,65.6291,65.4753,65.4753,24600.0
2014-09-12 10:00:00,72.44,72.46,72.27,72.39,42600.0,65.5115,65.5296,65.3578,65.4663,42600.0
2014-09-12 10:10:00,72.42,72.51,72.38,72.38,31200.0,65.4934,65.5748,65.4573,65.4573,31200.0
2014-09-12 10:20:00,72.38,72.41,72.32,72.35,13500.0,65.4573,65.4844,65.403,65.4301,13500.0
2014-09-12 10:30:00,72.3,72.37,72.3,72.33,19200.0,65.3849,65.4482,65.3849,65.412,19200.0
2014-09-12 10:40:00,72.31,72.35,72.25,72.31,6900.0,65.3939,65.4301,65.3397,65.3939,6900.0
2014-09-12 10:50:00,72.28,72.35,72.26,72.32,14700.0,65.3668,65.4301,65.3487,65.403,14700.0
2014-09-12 11:00:00,72.32,72.33,72.23,72.26,9600.0,65.403,65.412,65.3216,65.3487,9600.0
2014-09-12 11:10:00,72.25,72.25,72.13,72.15,12600.0,65.3397,65.3397,65.2312,65.2492,12600.0
2014-09-12 11:20:00,72.14,72.18,72.11,72.13,6900.0,65.2402,65.2764,65.2131,65.2312,6900.0
2014-09-12 11:30:00,72.13,72.15,72.06,72.13,60000.0,65.2312,65.2492,65.1679,65.2312,60000.0
2014-09-12 11:40:00,72.12,72.17,72.12,72.13,8100.0,65.2221,65.2673,65.2221,65.2312,8100.0
2014-09-12 11:50:00,72.09,72.2,72.05,72.16,13200.0,65.195,65.2945,65.1588,65.2583,13200.0
2014-09-12 12:00:00,72.14,72.15,72.11,72.14,19200.0,65.2402,65.2492,65.2131,65.2402,19200.0
2014-09-12 12:10:00,72.13,72.2,72.12,72.16,18900.0,65.2312,65.2945,65.2221,65.2583,18900.0
2014-09-12 12:20:00,72.14,72.17,72.1,72.16,22500.0,65.2402,65.2673,65.204,65.2583,22500.0
2014-09-12 12:30:00,72.13,72.13,71.9,71.93,18600.0,65.2312,65.2312,65.0232,65.0503,18600.0
2014-09-12 12:40:00,71.94,72.01,71.94,72.01,3000.0,65.0593,65.1226,65.0593,65.1226,3000.0
2014-09-12 12:50:00,72.01,72.01,71.92,71.94,10500.0,65.1226,65.1226,65.0412,65.0593,10500.0
2014-09-12 13:00:00,71.92,71.95,71.87,71.9,18300.0,65.0412,65.0684,64.996,65.0232,18300.0
2014-09-12 13:10:00,71.89,71.9,71.77,71.77,7200.0,65.0141,65.0232,64.9056,64.9056,7200.0
2014-09-12 13:20:00,71.75,71.75,71.7,71.71,4800.0,64.8875,64.8875,64.8423,64.8513,4800.0
2014-09-12 13:30:00,71.69,71.75,71.69,71.71,6300.0,64.8332,64.8875,64.8332,64.8513,6300.0
2014-09-12 13:40:00,71.72,71.81,71.7,71.74,13800.0,64.8604,64.9418,64.8423,64.8785,13800.0
2014-09-12 13:50:00,71.75,71.82,71.72,71.73,9900.0,64.8875,64.9508,64.8604,64.8694,9900.0
2014-09-12 14:00:00,71.72,71.78,71.72,71.78,17700.0,64.8604,64.9146,64.8604,64.9146,17700.0
2014-09-12 14:10:00,71.78,71.84,71.76,71.78,13200.0,64.9146,64.9689,64.8966,64.9146,13200.0
2014-09-12 14:20:00,71.79,71.82,71.66,71.67,16800.0,64.9237,64.9508,64.8061,64.8152,16800.0
2014-09-12 14:30:00,71.65,71.72,71.61,71.61,15300.0,64.7971,64.8604,64.7609,64.7609,15300.0
2014-09-12 14:40:00,71.62,71.66,71.56,71.65,14100.0,64.7699,64.8061,64.7157,64.7971,14100.0
2014-09-12 14:50:00,71.65,71.67,71.6,71.66,15000.0,64.7971,64.8152,64.7519,64.8061,15000.0
2014-09-12 15:00:00,71.68,71.73,71.59,71.71,22800.0,64.8242,64.8694,64.7428,64.8513,22800.0
2014-09-12 15:10:00,71.69,71.8,71.69,71.77,38700.0,64.8332,64.9327,64.8332,64.9056,38700.0
2014-09-12 15:20:00,71.77,71.81,71.74,71.76,27600.0,64.9056,64.9418,64.8785,64.8966,27600.0
2014-09-12 15:30:00,71.76,71.85,71.75,71.85,35400.0,64.8966,64.9779,64.8875,64.9779,35400.0
2014-09-12 15:40:00,71.86,71.95,71.81,71.91,124800.0,64.987,65.0684,64.9418,65.0322,124800.0
2014-09-12 15:50:00,71.9,71.9,71.82,71.87,89700.0,65.0232,65.0232,64.9508,64.996,89700.0
2014-09-15 09:30:00,71.72,71.97,71.52,71.52,16200.0,64.8604,65.0865,64.6795,64.6795,16200.0
2014-09-15 09:40:00,71.52,71.67,71.41,71.41,27900.0,64.6795,64.8152,64.58,64.58,27900.0
2014-09-15 09:50:00,71.44,71.55,71.44,71.54,10500.0,64.6072,64.7066,64.6072,64.6976,10500.0
2014-09-15 10:00:00,71.5,71.54,71.39,71.41,19500.0,64.6614,64.6976,64.5619,64.58,19500.0
2014-09-15 10:10:00,71.45,71.5,71.22,71.24,57300.0,64.6162,64.6614,64.4082,64.4263,57300.0
2014-09-15 10:20:00,71.23,71.34,71.2,71.3,111600.0,64.4172,64.5167,64.3901,64.4805,111600.0
2014-09-15 10:30:00,71.4,71.55,71.38,71.49,22500.0,64.571,64.7066,64.5529,64.6524,22500.0
2014-09-15 10:40:00,71.51,71.55,71.43,71.46,18300.0,64.6705,64.7066,64.5981,64.6252,18300.0
2014-09-15 10:50:00,71.45,71.53,71.41,71.46,34800.0,64.6162,64.6885,64.58,64.6252,34800.0
2014-09-15 11:00:00,71.46,71.49,71.42,71.45,13800.0,64.6252,64.6524,64.5891,64.6162,13800.0
2014-09-15 11:10:00,71.48,71.54,71.46,71.46,10800.0,64.6433,64.6976,64.6252,64.6252,10800.0
2014-09-15 11:20:00,71.46,71.5,71.44,71.48,14700.0,64.6252,64.6614,64.6072,64.6433,14700.0
2014-09-15 11:30:00,71.48,71.58,71.48,71.56,14700.0,64.6433,64.7338,64.6433,64.7157,14700.0
2014-09-15 11:40:00,71.57,71.57,71.47,71.5,10200.0,64.7247,64.7247,64.6343,64.6614,10200.0
2014-09-15 11:50:00,71.54,71.58,71.43,71.46,28200.0,64.6976,64.7338,64.5981,64.6252,28200.0
2014-09-15 12:00:00,71.48,71.5,71.41,71.48,17100.0,64.6433,64.6614,64.58,64.6433,17100.0
2014-09-15 12:10:00,71.45,71.5,71.43,71.5,11100.0,64.6162,64.6614,64.5981,64.6614,11100.0
2014-09-15 12:20:00,71.5,71.57,71.45,71.51,14100.0,64.6614,64.7247,64.6162,64.6705,14100.0
2014-09-15 12:30:00,71.51,71.51,71.44,71.46,12300.0,64.6705,64.6705,64.6072,64.6252,12300.0
2014-09-15 12:40:00,71.46,71.5,71.44,71.5,7500.0,64.6252,64.6614,64.6072,64.6614,7500.0
2014-09-15 12:50:00,71.5,71.59,71.5,71.58,15300.0,64.6614,64.7428,64.6614,64.7338,15300.0
2014-09-15 13:00:00,71.59,71.64,71.56,71.64,33900.0,64.7428,64.788,64.7157,64.788,33900.0
2014-09-15 13:10:00,71.67,71.68,71.57,71.63,26100.0,64.8152,64.8242,64.7247,64.779,26100.0
2014-09-15 13:20:00,71.63,71.63,71.55,71.57,25800.0,64.779,64.779,64.7066,64.7247,25800.0
2014-09-15 13:30:00,71.57,71.64,71.57,71.63,12900.0,64.7247,64.788,64.7247,64.779,12900.0
2014-09-15 13:40:00,71.63,71.72,71.63,71.66,33900.0,64.779,64.8604,64.779,64.8061,33900.0
2014-09-15 13:50:00,71.65,71.65,71.58,71.6,17100.0,64.7971,64.7971,64.7338,64.7519,17100.0
2014-09-15 14:00:00,71.63,71.67,71.61,71.67,22800.0,64.779,64.8152,64.7609,64.8152,22800.0
2014-09-15 14:10:00,71.67,71.75,71.66,71.72,24600.0,64.8152,64.8875,64.8061,64.8604,24600.0
2014-09-15 14:20:00,71.73,71.9,71.72,71.8,44700.0,64.8694,65.0232,64.8604,64.9327,44700.0
2014-09-15 14:30:00,71.81,71.85,71.81,71.83,15300.0,64.9418,64.9779,64.9418,64.9599,15300.0
2014-09-15 14:40:00,71.82,71.88,71.8,71.81,22500.0,64.9508,65.0051,64.9327,64.9418,22500.0
2014-09-15 14:50:00,71.8,71.8,71.75,71.78,18600.0,64.9327,64.9327,64.8875,64.9146,18600.0
2014-09-15 15:00:00,71.77,71.77,71.72,71.72,11400.0,64.9056,64.9056,64.8604,64.8604,11400.0
2014-09-15 15:10:00,71.72,71.77,71.71,71.74,11700.0,64.8604,64.9056,64.8513,64.8785,11700.0
2014-09-15 15:20:00,71.72,71.78,71.71,71.78,14100.0,64.8604,64.9146,64.8513,64.9146,14100.0
2014-09-15 15:30:00,71.78,71.79,71.74,71.74,16800.0,64.9146,64.9237,64.8785,64.8785,16800.0
2014-09-15 15:40:00,71.74,71.8,71.72,71.77,43500.0,64.8785,64.9327,64.8604,64.9056,43500.0
2014-09-15 15:50:00,71.77,71.79,71.65,71.69,136500.0,64.9056,64.9237,64.7971,64.8332,136500.0
2014-09-16 09:30:00,71.74,71.81,71.57,71.71,38700.0,64.8785,64.9418,64.7247,64.8513,38700.0
2014-09-16 09:40:00,71.75,72.08,71.69,71.99,38700.0,64.8875,65.1859,64.8332,65.1046,38700.0
2014-09-16 09:50:00,72.0,72.12,71.99,72.11,32100.0,65.1136,65.2221,65.1046,65.2131,32100.0
2014-09-16 10:00:00,72.11,72.13,72.06,72.09,10200.0,65.2131,65.2312,65.1679,65.195,10200.0
2014-09-16 10:10:00,72.15,72.25,72.13,72.17,20100.0,65.2492,65.3397,65.2312,65.2673,20100.0
2014-09-16 10:20:00,72.14,72.22,72.14,72.16,13800.0,65.2402,65.3126,65.2402,65.2583,13800.0
2014-09-16 10:30:00,72.18,72.22,72.08,72.17,22800.0,65.2764,65.3126,65.1859,65.2673,22800.0
2014-09-16 10:40:00,72.14,72.17,72.09,72.13,22200.0,65.2402,65.2673,65.195,65.2312,22200.0
2014-09-16 10:50:00,72.13,72.14,72.01,72.01,19500.0,65.2312,65.2402,65.1226,65.1226,19500.0
2014-09-16 11:00:00,72.01,72.07,71.99,72.07,7800.0,65.1226,65.1769,65.1046,65.1769,7800.0
2014-09-16 11:10:00,72.07,72.12,72.06,72.08,17400.0,65.1769,65.2221,65.1679,65.1859,17400.0
2014-09-16 11:20:00,72.09,72.27,72.09,72.26,21000.0,65.195,65.3578,65.195,65.3487,21000.0
2014-09-16 11:30:00,72.28,72.34,72.27,72.34,19200.0,65.3668,65.4211,65.3578,65.4211,19200.0
2014-09-16 11:40:00,72.34,72.39,72.32,72.39,44400.0,65.4211,65.4663,65.403,65.4663,44400.0
2014-09-16 11:50:00,72.39,72.46,72.37,72.42,18900.0,65.4663,65.5296,65.4482,65.4934,18900.0
2014-09-16 12:00:00,72.38,72.38,72.25,72.32,30300.0,65.4573,65.4573,65.3397,65.403,30300.0
2014-09-16 12:10:00,72.32,72.39,72.32,72.36,13800.0,65.403,65.4663,65.403,65.4392,13800.0
2014-09-16 12:20:00,72.37,72.45,72.37,72.37,28800.0,65.4482,65.5206,65.4482,65.4482,28800.0
2014-09-16 12:30:00,72.4,72.45,72.39,72.42,17100.0,65.4753,65.5206,65.4663,65.4934,17100.0
2014-09-16 12:40:00,72.42,72.42,72.37,72.38,9900.0,65.4934,65.4934,65.4482,65.4573,9900.0
2014-09-16 12:50:00,72.37,72.39,72.35,72.36,10500.0,65.4482,65.4663,65.4301,65.4392,10500.0
2014-09-16 13:00:00,72.38,72.42,72.33,72.33,20400.0,65.4573,65.4934,65.412,65.412,20400.0
2014-09-16 13:10:00,72.33,72.44,72.33,72.44,21000.0,65.412,65.5115,65.412,65.5115,21000.0
2014-09-16 13:20:00,72.44,72.45,72.36,72.37,39900.0,65.5115,65.5206,65.4392,65.4482,39900.0
2014-09-16 13:30:00,72.37,72.46,72.36,72.43,19500.0,65.4482,65.5296,65.4392,65.5025,19500.0
2014-09-16 13:40:00,72.43,72.5,72.43,72.49,9600.0,65.5025,65.5658,65.5025,65.5567,9600.0
2014-09-16 13:50:00,72.49,72.5,72.47,72.47,23700.0,65.5567,65.5658,65.5386,65.5386,23700.0
2014-09-16 14:00:00,72.5,72.54,72.47,72.47,40500.0,65.5658,65.6019,65.5386,65.5386,40500.0
2014-09-16 14:10:00,72.5,72.51,72.47,72.5,6900.0,65.5658,65.5748,65.5386,65.5658,6900.0
2014-09-16 14:20:00,72.5,72.57,72.47,72.5,18300.0,65.5658,65.6291,65.5386,65.5658,18300.0
2014-09-16 14:30:00,72.49,72.52,72.49,72.49,18000.0,65.5567,65.5839,65.5567,65.5567,18000.0
2014-09-16 14:40:00,72.49,72.49,72.46,72.46,20700.0,65.5567,65.5567,65.5296,65.5296,20700.0
2014-09-16 14:50:00,72.47,72.49,72.46,72.47,10800.0,65.5386,65.5567,65.5296,65.5386,10800.0
2014-09-16 15:00:00,72.47,72.48,72.42,72.45,21300.0,65.5386,65.5477,65.4934,65.5206,21300.0
2014-09-16 15:10:00,72.46,72.46,72.36,72.36,46800.0,65.5296,65.5296,65.4392,65.4392,46800.0
2014-09-16 15:20:00,72.36,72.36,72.3,72.32,17100.0,65.4392,65.4392,65.3849,65.403,17100.0
2014-09-16 15:30:00,72.32,72.34,72.29,72.32,23100.0,65.403,65.4211,65.3759,65.403,23100.0
2014-09-16 15:40:00,72.32,72.34,72.21,72.21,27300.0,65.403,65.4211,65.3035,65.3035,27300.0
2014-09-16 15:50:00,72.21,72.23,72.14,72.17,77100.0,65.3035,65.3216,65.2402,65.2673,77100.0
2014-09-17 09:30:00,72.31,72.41,72.04,72.41,12900.0,65.3939,65.4844,65.1498,65.4844,12900.0
2014-09-17 09:40:00,72.38,72.51,72.31,72.44,19200.0,65.4573,65.5748,65.3939,65.5115,19200.0
2014-09-17 09:50:00,72.51,72.59,72.47,72.59,7200.0,65.5748,65.6472,65.5386,65.6472,7200.0
2014-09-17 10:00:00,72.63,72.76,72.63,72.64,19800.0,65.6833,65.8009,65.6833,65.6924,19800.0
2014-09-17 10:10:00,72.63,72.64,72.56,72.62,7200.0,65.6833,65.6924,65.62,65.6743,7200.0
2014-09-17 10:20:00,72.61,72.62,72.55,72.59,11400.0,65.6653,65.6743,65.611,65.6472,11400.0
2014-09-17 10:30:00,72.56,72.57,72.48,72.48,8100.0,65.62,65.6291,65.5477,65.5477,8100.0
2014-09-17 10:40:00,72.48,72.6,72.48,72.57,8400.0,65.5477,65.6562,65.5477,65.6291,8400.0
2014-09-17 10:50:00,72.54,72.54,72.41,72.48,4800.0,65.6019,65.6019,65.4844,65.5477,4800.0
2014-09-17 11:00:00,72.5,72.59,72.46,72.56,18900.0,65.5658,65.6472,65.5296,65.62,18900.0
2014-09-17 11:10:00,72.54,72.63,72.54,72.62,11100.0,65.6019,65.6833,65.6019,65.6743,11100.0
2014-09-17 11:20:00,72.58,72.58,72.47,72.48,5700.0,65.6381,65.6381,65.5386,65.5477,5700.0
2014-09-17 11:30:00,72.5,72.5,72.39,72.44,6900.0,65.5658,65.5658,65.4663,65.5115,6900.0
2014-09-17 11:40:00,72.47,72.47,72.36,72.36,5400.0,65.5386,65.5386,65.4392,65.4392,5400.0
2014-09-17 11:50:00,72.38,72.42,72.36,72.36,15900.0,65.4573,65.4934,65.4392,65.4392,15900.0
2014-09-17 12:00:00,72.34,72.47,72.33,72.44,7800.0,65.4211,65.5386,65.412,65.5115,7800.0
2014-09-17 12:10:00,72.42,72.42,72.36,72.36,1500.0,65.4934,65.4934,65.4392,65.4392,1500.0
2014-09-17 12:20:00,72.35,72.37,72.33,72.35,5700.0,65.4301,65.4482,65.412,65.4301,5700.0
2014-09-17 12:30:00,72.32,72.39,72.32,72.33,4500.0,65.403,65.4663,65.403,65.412,4500.0
2014-09-17 12:40:00,72.32,72.39,72.32,72.32,4500.0,65.403,65.4663,65.403,65.403,4500.0
2014-09-17 12:50:00,72.3,72.3,72.26,72.29,3000.0,65.3849,65.3849,65.3487,65.3759,3000.0
2014-09-17 13:00:00,72.29,72.33,72.28,72.33,3900.0,65.3759,65.412,65.3668,65.412,3900.0
2014-09-17 13:10:00,72.33,72.35,72.31,72.35,3300.0,65.412,65.4301,65.3939,65.4301,3300.0
2014-09-17 13:20:00,72.31,72.31,72.27,72.28,2700.0,65.3939,65.3939,65.3578,65.3668,2700.0
2014-09-17 13:30:00,72.3,72.31,72.25,72.29,7500.0,65.3849,65.3939,65.3397,65.3759,7500.0
2014-09-17 13:40:00,72.29,72.37,72.29,72.34,8100.0,65.3759,65.4482,65.3759,65.4211,8100.0
2014-09-17 13:50:00,72.36,72.46,72.34,72.35,21000.0,65.4392,65.5296,65.4211,65.4301,21000.0
2014-09-17 14:00:00,72.34,72.58,72.15,72.39,33000.0,65.4211,65.6381,65.2492,65.4663,33000.0
2014-09-17 14:10:00,72.41,72.56,72.37,72.56,21000.0,65.4844,65.62,65.4482,65.62,21000.0
2014-09-17 14:20:00,72.53,72.65,72.53,72.56,19500.0,65.5929,65.7014,65.5929,65.62,19500.0
2014-09-17 14:30:00,72.61,72.66,72.57,72.6,53100.0,65.6653,65.7105,65.6291,65.6562,53100.0
2014-09-17 14:40:00,72.58,72.65,72.41,72.44,15300.0,65.6381,65.7014,65.4844,65.5115,15300.0
2014-09-17 14:50:00,72.46,72.52,72.44,72.47,23100.0,65.5296,65.5839,65.5115,65.5386,23100.0
2014-09-17 15:00:00,72.48,72.61,72.46,72.6,21000.0,65.5477,65.6653,65.5296,65.6562,21000.0
2014-09-17 15:10:00,72.56,72.64,72.53,72.56,43200.0,65.62,65.6924,65.5929,65.62,43200.0
2014-09-17 15:20:00,72.57,72.57,72.44,72.5,21900.0,65.6291,65.6291,65.5115,65.5658,21900.0
2014-09-17 15:30:00,72.5,72.52,72.37,72.38,58200.0,65.5658,65.5839,65.4482,65.4573,58200.0
2014-09-17 15:40:00,72.38,72.39,72.3,72.3,15900.0,65.4573,65.4663,65.3849,65.3849,15900.0
2014-09-17 15:50:00,72.33,72.38,72.31,72.38,35400.0,65.412,65.4573,65.3939,65.4573,35400.0
2014-09-18 09:30:00,72.66,72.83,72.55,72.76,41700.0,65.7105,65.8642,65.611,65.8009,41700.0
2014-09-18 09:40:00,72.76,72.83,72.67,72.8,27300.0,65.8009,65.8642,65.7195,65.8371,27300.0
2014-09-18 09:50:00,72.8,72.99,72.8,72.96,26700.0,65.8371,66.0089,65.8371,65.9818,26700.0
2014-09-18 10:00:00,73.0,73.03,72.96,72.97,10500.0,66.018,66.0451,65.9818,65.9908,10500.0
2014-09-18 10:10:00,73.05,73.13,72.98,72.98,13500.0,66.0632,66.1355,65.9999,65.9999,13500.0
2014-09-18 10:20:00,72.98,72.99,72.86,72.88,8400.0,65.9999,66.0089,65.8913,65.9094,8400.0
2014-09-18 10:30:00,72.8,73.0,72.8,72.96,11400.0,65.8371,66.018,65.8371,65.9818,11400.0
2014-09-18 10:40:00,72.98,73.09,72.96,72.99,30900.0,65.9999,66.0993,65.9818,66.0089,30900.0
2014-09-18 10:50:00,73.04,73.12,73.04,73.08,8400.0,66.0541,66.1265,66.0541,66.0903,8400.0
2014-09-18 11:00:00,73.05,73.11,73.03,73.11,15000.0,66.0632,66.1174,66.0451,66.1174,15000.0
2014-09-18 11:10:00,73.08,73.13,73.08,73.09,7200.0,66.0903,66.1355,66.0903,66.0993,7200.0
2014-09-18 11:20:00,73.07,73.08,73.02,73.07,16500.0,66.0813,66.0903,66.036,66.0813,16500.0
2014-09-18 11:30:00,73.05,73.08,72.98,73.03,22500.0,66.0632,66.0903,65.9999,66.0451,22500.0
2014-09-18 11:40:00,73.02,73.06,73.02,73.05,4800.0,66.036,66.0722,66.036,66.0632,4800.0
2014-09-18 11:50:00,73.04,73.05,72.97,72.99,18900.0,66.0541,66.0632,65.9908,66.0089,18900.0
2014-09-18 12:00:00,73.02,73.07,73.0,73.02,21600.0,66.036,66.0813,66.018,66.036,21600.0
2014-09-18 12:10:00,73.02,73.09,73.02,73.05,11700.0,66.036,66.0993,66.036,66.0632,11700.0
2014-09-18 12:20:00,73.06,73.08,73.02,73.04,7800.0,66.0722,66.0903,66.036,66.0541,7800.0
2014-09-18 12:30:00,73.07,73.1,73.04,73.1,21600.0,66.0813,66.1084,66.0541,66.1084,21600.0
2014-09-18 12:40:00,73.1,73.13,73.08,73.13,13200.0,66.1084,66.1355,66.0903,66.1355,13200.0
2014-09-18 12:50:00,73.14,73.22,73.14,73.2,20700.0,66.1446,66.2169,66.1446,66.1988,20700.0
2014-09-18 13:00:00,73.22,73.22,73.17,73.17,11700.0,66.2169,66.2169,66.1717,66.1717,11700.0
2014-09-18 13:10:00,73.18,73.21,73.15,73.19,10800.0,66.1807,66.2079,66.1536,66.1898,10800.0
2014-09-18 13:20:00,73.19,73.21,73.15,73.18,18000.0,66.1898,66.2079,66.1536,66.1807,18000.0
2014-09-18 13:30:00,73.19,73.27,73.19,73.25,9300.0,66.1898,66.2621,66.1898,66.244,9300.0
2014-09-18 13:40:00,73.25,73.27,73.22,73.27,10800.0,66.244,66.2621,66.2169,66.2621,10800.0
2014-09-18 13:50:00,73.27,73.27,73.2,73.25,17700.0,66.2621,66.2621,66.1988,66.244,17700.0
2014-09-18 14:00:00,73.24,73.29,73.23,73.29,10200.0,66.235,66.2802,66.226,66.2802,10200.0
2014-09-18 14:10:00,73.3,73.3,73.26,73.29,9900.0,66.2893,66.2893,66.2531,66.2802,9900.0
2014-09-18 14:20:00,73.26,73.26,73.21,73.26,18600.0,66.2531,66.2531,66.2079,66.2531,18600.0
2014-09-18 14:30:00,73.26,73.3,73.23,73.3,171000.0,66.2531,66.2893,66.226,66.2893,171000.0
2014-09-18 14:40:00,73.29,73.31,73.25,73.25,37200.0,66.2802,66.2983,66.244,66.244,37200.0
2014-09-18 14:50:00,73.25,73.29,73.25,73.27,15600.0,66.244,66.2802,66.244,66.2621,15600.0
2014-09-18 15:00:00,73.27,73.32,73.25,73.31,13800.0,66.2621,66.3073,66.244,66.2983,13800.0
2014-09-18 15:10:00,73.3,73.35,73.3,73.35,49200.0,66.2893,66.3345,66.2893,66.3345,49200.0
2014-09-18 15:20:00,73.36,73.45,73.36,73.44,33900.0,66.3435,66.4249,66.3435,66.4159,33900.0
2014-09-18 15:30:00,73.45,73.49,73.43,73.45,42900.0,66.4249,66.4611,66.4068,66.4249,42900.0
2014-09-18 15:40:00,73.44,73.44,73.29,73.31,56400.0,66.4159,66.4159,66.2802,66.2983,56400.0
2014-09-18 15:50:00,73.31,73.32,73.28,73.29,56400.0,66.2983,66.3073,66.2712,66.2802,56400.0
2014-09-19 09:30:00,73.69,73.71,73.3,73.39,220200.0,66.642,66.66,66.2893,66.3707,220200.0
2014-09-19 09:40:00,73.41,73.56,73.4,73.56,7800.0,66.3887,66.5244,66.3797,66.5244,7800.0
2014-09-19 09:50:00,73.62,73.62,73.46,73.55,12300.0,66.5787,66.5787,66.434,66.5153,12300.0
2014-09-19 10:00:00,73.52,73.65,73.5,73.57,28500.0,66.4882,66.6058,66.4701,66.5334,28500.0
2014-09-19 10:10:00,73.62,73.62,73.52,73.52,17100.0,66.5787,66.5787,66.4882,66.4882,17100.0
2014-09-19 10:20:00,73.59,73.74,73.59,73.65,16500.0,66.5515,66.6872,66.5515,66.6058,16500.0
2014-09-19 10:30:00,73.6,73.67,73.6,73.62,5700.0,66.5606,66.6239,66.5606,66.5787,5700.0
2014-09-19 10:40:00,73.65,73.65,73.51,73.56,8100.0,66.6058,66.6058,66.4792,66.5244,8100.0
2014-09-19 10:50:00,73.55,73.65,73.52,73.64,14400.0,66.5153,66.6058,66.4882,66.5967,14400.0
2014-09-19 11:00:00,73.64,73.67,73.59,73.65,18300.0,66.5967,66.6239,66.5515,66.6058,18300.0
2014-09-19 11:10:00,73.66,73.67,73.62,73.66,15000.0,66.6148,66.6239,66.5787,66.6148,15000.0
2014-09-19 11:20:00,73.67,73.67,73.57,73.6,21600.0,66.6239,66.6239,66.5334,66.5606,21600.0
2014-09-19 11:30:00,73.6,73.65,73.58,73.61,15900.0,66.5606,66.6058,66.5425,66.5696,15900.0
2014-09-19 11:40:00,73.62,73.62,73.53,73.53,10800.0,66.5787,66.5787,66.4973,66.4973,10800.0
2014-09-19 11:50:00,73.54,73.54,73.42,73.42,17400.0,66.5063,66.5063,66.3978,66.3978,17400.0
2014-09-19 12:00:00,73.45,73.48,73.42,73.45,17700.0,66.4249,66.452,66.3978,66.4249,17700.0
2014-09-19 12:10:00,73.46,73.62,73.45,73.62,30600.0,66.434,66.5787,66.4249,66.5787,30600.0
2014-09-19 12:20:00,73.63,73.68,73.58,73.62,33900.0,66.5877,66.6329,66.5425,66.5787,33900.0
2014-09-19 12:30:00,73.62,73.68,73.59,73.66,16800.0,66.5787,66.6329,66.5515,66.6148,16800.0
2014-09-19 12:40:00,73.66,73.66,73.59,73.64,15600.0,66.6148,66.6148,66.5515,66.5967,15600.0
2014-09-19 12:50:00,73.63,73.66,73.56,73.57,10500.0,66.5877,66.6148,66.5244,66.5334,10500.0
2014-09-19 13:00:00,73.6,73.6,73.47,73.51,16800.0,66.5606,66.5606,66.443,66.4792,16800.0
2014-09-19 13:10:00,73.49,73.5,73.4,73.4,29400.0,66.4611,66.4701,66.3797,66.3797,29400.0
2014-09-19 13:20:00,73.43,73.52,73.39,73.42,15900.0,66.4068,66.4882,66.3707,66.3978,15900.0
2014-09-19 13:30:00,73.44,73.45,73.38,73.4,10800.0,66.4159,66.4249,66.3616,66.3797,10800.0
2014-09-19 13:40:00,73.41,73.44,73.39,73.42,6600.0,66.3887,66.4159,66.3707,66.3978,6600.0
2014-09-19 13:50:00,73.42,73.46,73.4,73.4,11100.0,66.3978,66.434,66.3797,66.3797,11100.0
2014-09-19 14:00:00,73.42,73.42,73.37,73.39,4500.0,66.3978,66.3978,66.3526,66.3707,4500.0
2014-09-19 14:10:00,73.4,73.42,73.37,73.42,6900.0,66.3797,66.3978,66.3526,66.3978,6900.0
2014-09-19 14:20:00,73.42,73.52,73.42,73.52,10800.0,66.3978,66.4882,66.3978,66.4882,10800.0
2014-09-19 14:30:00,73.51,73.51,73.47,73.5,15600.0,66.4792,66.4792,66.443,66.4701,15600.0
2014-09-19 14:40:00,73.49,73.49,73.44,73.48,17700.0,66.4611,66.4611,66.4159,66.452,17700.0
2014-09-19 14:50:00,73.48,73.54,73.48,73.49,16800.0,66.452,66.5063,66.452,66.4611,16800.0
2014-09-19 15:00:00,73.51,73.62,73.5,73.61,21600.0,66.4792,66.5787,66.4701,66.5696,21600.0
2014-09-19 15:10:00,73.62,73.65,73.61,73.63,16200.0,66.5787,66.6058,66.5696,66.5877,16200.0
2014-09-19 15:20:00,73.61,73.65,73.58,73.6,26400.0,66.5696,66.6058,66.5425,66.5606,26400.0
2014-09-19 15:30:00,73.6,73.72,73.57,73.72,46800.0,66.5606,66.6691,66.5334,66.6691,46800.0
2014-09-19 15:40:00,73.72,73.76,73.71,73.71,84600.0,66.6691,66.7053,66.66,66.66,84600.0
2014-09-19 15:50:00,73.71,73.72,73.52,73.54,175200.0,66.66,66.6691,66.4882,66.5063,175200.0
2014-09-22 09:30:00,73.35,73.61,73.31,73.49,53700.0,66.3345,66.5696,66.2983,66.4611,53700.0
2014-09-22 09:40:00,73.4,73.46,73.3,73.46,17700.0,66.3797,66.434,66.2893,66.434,17700.0
2014-09-22 09:50:00,73.4,73.51,73.39,73.51,21000.0,66.3797,66.4792,66.3707,66.4792,21000.0
2014-09-22 10:00:00,73.51,73.51,73.35,73.5,26100.0,66.4792,66.4792,66.3345,66.4701,26100.0
2014-09-22 10:10:00,73.5,73.57,73.4,73.44,17100.0,66.4701,66.5334,66.3797,66.4159,17100.0
2014-09-22 10:20:00,73.42,73.45,73.37,73.41,11700.0,66.3978,66.4249,66.3526,66.3887,11700.0
2014-09-22 10:30:00,73.4,73.48,73.36,73.45,17100.0,66.3797,66.452,66.3435,66.4249,17100.0
2014-09-22 10:40:00,73.4,73.45,73.36,73.38,42000.0,66.3797,66.4249,66.3435,66.3616,42000.0
2014-09-22 10:50:00,73.36,73.41,73.32,73.41,17700.0,66.3435,66.3887,66.3073,66.3887,17700.0
2014-09-22 11:00:00,73.39,73.49,73.37,73.43,21300.0,66.3707,66.4611,66.3526,66.4068,21300.0
2014-09-22 11:10:00,73.43,73.43,73.35,73.41,12300.0,66.4068,66.4068,66.3345,66.3887,12300.0
2014-09-22 11:20:00,73.41,73.44,73.39,73.41,15000.0,66.3887,66.4159,66.3707,66.3887,15000.0
2014-09-22 11:30:00,73.41,73.51,73.41,73.45,15300.0,66.3887,66.4792,66.3887,66.4249,15300.0
2014-09-22 11:40:00,73.43,73.46,73.34,73.36,14700.0,66.4068,66.434,66.3254,66.3435,14700.0
2014-09-22 11:50:00,73.36,73.38,73.33,73.37,15000.0,66.3435,66.3616,66.3164,66.3526,15000.0
2014-09-22 12:00:00,73.37,73.37,73.26,73.28,18900.0,66.3526,66.3526,66.2531,66.2712,18900.0
2014-09-22 12:10:00,73.27,73.29,73.17,73.23,118200.0,66.2621,66.2802,66.1717,66.226,118200.0
2014-09-22 12:20:00,73.22,73.26,73.2,73.22,12600.0,66.2169,66.2531,66.1988,66.2169,12600.0
2014-09-22 12:30:00,73.22,73.26,73.2,73.2,13500.0,66.2169,66.2531,66.1988,66.1988,13500.0
2014-09-22 12:40:00,73.2,73.24,73.18,73.24,15900.0,66.1988,66.235,66.1807,66.235,15900.0
2014-09-22 12:50:00,73.21,73.25,73.17,73.21,10800.0,66.2079,66.244,66.1717,66.2079,10800.0
2014-09-22 13:00:00,73.21,73.22,73.17,73.21,9300.0,66.2079,66.2169,66.1717,66.2079,9300.0
2014-09-22 13:10:00,73.2,73.2,73.14,73.18,6900.0,66.1988,66.1988,66.1446,66.1807,6900.0
2014-09-22 13:20:00,73.18,73.24,73.13,73.23,13200.0,66.1807,66.235,66.1355,66.226,13200.0
2014-09-22 13:30:00,73.26,73.28,73.23,73.25,11700.0,66.2531,66.2712,66.226,66.244,11700.0
2014-09-22 13:40:00,73.26,73.28,73.24,73.26,10500.0,66.2531,66.2712,66.235,66.2531,10500.0
2014-09-22 13:50:00,73.28,73.29,73.2,73.2,12900.0,66.2712,66.2802,66.1988,66.1988,12900.0
2014-09-22 14:00:00,73.22,73.23,73.16,73.17,14400.0,66.2169,66.226,66.1626,66.1717,14400.0
2014-09-22 14:10:00,73.17,73.18,73.14,73.17,16500.0,66.1717,66.1807,66.1446,66.1717,16500.0
2014-09-22 14:20:00,73.19,73.22,73.06,73.08,13800.0,66.1898,66.2169,66.0722,66.0903,13800.0
2014-09-22 14:30:00,73.07,73.1,73.06,73.06,12300.0,66.0813,66.1084,66.0722,66.0722,12300.0
2014-09-22 14:40:00,73.06,73.13,73.03,73.13,11400.0,66.0722,66.1355,66.0451,66.1355,11400.0
2014-09-22 14:50:00,73.13,73.16,73.11,73.12,12300.0,66.1355,66.1626,66.1174,66.1265,12300.0
2014-09-22 15:00:00,73.12,73.16,73.07,73.11,27900.0,66.1265,66.1626,66.0813,66.1174,27900.0
2014-09-22 15:10:00,73.1,73.11,73.02,73.07,54900.0,66.1084,66.1174,66.036,66.0813,54900.0
2014-09-22 15:20:00,73.07,73.1,73.05,73.08,16500.0,66.0813,66.1084,66.0632,66.0903,16500.0
2014-09-22 15:30:00,73.09,73.1,73.04,73.06,28200.0,66.0993,66.1084,66.0541,66.0722,28200.0
2014-09-22 15:40:00,73.06,73.15,73.05,73.11,59100.0,66.0722,66.1536,66.0632,66.1174,59100.0
2014-09-22 15:50:00,73.09,73.11,73.02,73.04,103200.0,66.0993,66.1174,66.036,66.0541,103200.0
2014-09-23 09:30:00,72.96,73.23,72.8,73.14,42600.0,65.9818,66.226,65.8371,66.1446,42600.0
2014-09-23 09:40:00,73.12,73.19,72.99,73.14,25800.0,66.1265,66.1898,66.0089,66.1446,25800.0
2014-09-23 09:50:00,73.18,73.24,73.13,73.13,24300.0,66.1807,66.235,66.1355,66.1355,24300.0
2014-09-23 10:00:00,73.19,73.22,73.13,73.15,7200.0,66.1898,66.2169,66.1355,66.1536,7200.0
2014-09-23 10:10:00,73.14,73.24,73.13,73.21,33600.0,66.1446,66.235,66.1355,66.2079,33600.0
2014-09-23 10:20:00,73.24,73.32,73.16,73.16,58500.0,66.235,66.3073,66.1626,66.1626,58500.0
2014-09-23 10:30:00,73.17,73.25,73.14,73.19,43200.0,66.1717,66.244,66.1446,66.1898,43200.0
2014-09-23 10:40:00,73.17,73.22,73.1,73.14,12900.0,66.1717,66.2169,66.1084,66.1446,12900.0
2014-09-23 10:50:00,73.17,73.21,73.08,73.1,18300.0,66.1717,66.2079,66.0903,66.1084,18300.0
2014-09-23 11:00:00,73.12,73.16,73.11,73.14,13500.0,66.1265,66.1626,66.1174,66.1446,13500.0
2014-09-23 11:10:00,73.14,73.14,73.01,73.1,21300.0,66.1446,66.1446,66.027,66.1084,21300.0
2014-09-23 11:20:00,73.1,73.16,73.07,73.07,16500.0,66.1084,66.1626,66.0813,66.0813,16500.0
2014-09-23 11:30:00,73.12,73.25,73.1,73.25,11400.0,66.1265,66.244,66.1084,66.244,11400.0
2014-09-23 11:40:00,73.25,73.25,73.16,73.24,18300.0,66.244,66.244,66.1626,66.235,18300.0
2014-09-23 11:50:00,73.21,73.27,73.17,73.17,7500.0,66.2079,66.2621,66.1717,66.1717,7500.0
2014-09-23 12:00:00,73.21,73.29,73.18,73.21,19200.0,66.2079,66.2802,66.1807,66.2079,19200.0
2014-09-23 12:10:00,73.21,73.22,73.18,73.21,14100.0,66.2079,66.2169,66.1807,66.2079,14100.0
2014-09-23 12:20:00,73.22,73.22,73.07,73.07,11100.0,66.2169,66.2169,66.0813,66.0813,11100.0
2014-09-23 12:30:00,73.09,73.16,73.07,73.13,13800.0,66.0993,66.1626,66.0813,66.1355,13800.0
2014-09-23 12:40:00,73.13,73.13,73.05,73.05,5400.0,66.1355,66.1355,66.0632,66.0632,5400.0
2014-09-23 12:50:00,73.02,73.02,72.97,73.02,12900.0,66.036,66.036,65.9908,66.036,12900.0
2014-09-23 13:00:00,73.0,73.03,72.88,72.91,39000.0,66.018,66.0451,65.9094,65.9366,39000.0
2014-09-23 13:10:00,72.91,73.03,72.9,73.02,33600.0,65.9366,66.0451,65.9275,66.036,33600.0
2014-09-23 13:20:00,73.05,73.08,73.0,73.05,11100.0,66.0632,66.0903,66.018,66.0632,11100.0
2014-09-23 13:30:00,73.06,73.12,73.02,73.1,13500.0,66.0722,66.1265,66.036,66.1084,13500.0
2014-09-23 13:40:00,73.11,73.11,72.99,72.99,9000.0,66.1174,66.1174,66.0089,66.0089,9000.0
2014-09-23 13:50:00,73.02,73.04,72.96,72.98,18300.0,66.036,66.0541,65.9818,65.9999,18300.0
2014-09-23 14:00:00,73.0,73.08,72.98,73.02,18600.0,66.018,66.0903,65.9999,66.036,18600.0
2014-09-23 14:10:00,73.04,73.14,73.04,73.12,20700.0,66.0541,66.1446,66.0541,66.1265,20700.0
2014-09-23 14:20:00,73.09,73.12,73.02,73.07,19200.0,66.0993,66.1265,66.036,66.0813,19200.0
2014-09-23 14:30:00,73.06,73.06,72.98,73.02,13800.0,66.0722,66.0722,65.9999,66.036,13800.0
2014-09-23 14:40:00,73.02,73.02,72.98,73.01,11100.0,66.036,66.036,65.9999,66.027,11100.0
2014-09-23 14:50:00,72.98,73.01,72.95,72.97,20100.0,65.9999,66.027,65.9727,65.9908,20100.0
2014-09-23 15:00:00,73.0,73.04,72.97,73.0,10200.0,66.018,66.0541,65.9908,66.018,10200.0
2014-09-23 15:10:00,73.02,73.08,73.02,73.04,21300.0,66.036,66.0903,66.036,66.0541,21300.0
2014-09-23 15:20:00,73.02,73.11,73.01,73.09,21300.0,66.036,66.1174,66.027,66.0993,21300.0
2014-09-23 15:30:00,73.11,73.13,73.02,73.09,33600.0,66.1174,66.1355,66.036,66.0993,33600.0
2014-09-23 15:40:00,73.1,73.11,72.95,72.97,35400.0,66.1084,66.1174,65.9727,65.9908,35400.0
2014-09-23 15:50:00,72.97,72.99,72.85,72.86,98100.0,65.9908,66.0089,65.8823,65.8913,98100.0
2014-09-24 09:30:00,72.89,73.27,72.73,73.21,30300.0,65.9185,66.2621,65.7738,66.2079,30300.0
2014-09-24 09:40:00,73.22,73.3,73.01,73.11,39000.0,66.2169,66.2893,66.027,66.1174,39000.0
2014-09-24 09:50:00,73.11,73.18,73.09,73.17,25800.0,66.1174,66.1807,66.0993,66.1717,25800.0
2014-09-24 10:00:00,73.14,73.28,73.08,73.15,41100.0,66.1446,66.2712,66.0903,66.1536,41100.0
2014-09-24 10:10:00,73.15,73.22,73.01,73.17,30000.0,66.1536,66.2169,66.027,66.1717,30000.0
2014-09-24 10:20:00,73.17,73.27,73.14,73.21,16500.0,66.1717,66.2621,66.1446,66.2079,16500.0
2014-09-24 10:30:00,73.21,73.33,73.18,73.27,35100.0,66.2079,66.3164,66.1807,66.2621,35100.0
2014-09-24 10:40:00,73.33,73.47,73.33,73.46,28200.0,66.3164,66.443,66.3164,66.434,28200.0
2014-09-24 10:50:00,73.47,73.68,73.47,73.66,72000.0,66.443,66.6329,66.443,66.6148,72000.0
2014-09-24 11:00:00,73.64,73.71,73.48,73.54,34200.0,66.5967,66.66,66.452,66.5063,34200.0
2014-09-24 11:10:00,73.54,73.56,73.37,73.39,38400.0,66.5063,66.5244,66.3526,66.3707,38400.0
2014-09-24 11:20:00,73.42,73.49,73.42,73.48,13800.0,66.3978,66.4611,66.3978,66.452,13800.0
2014-09-24 11:30:00,73.53,73.59,73.53,73.58,17700.0,66.4973,66.5515,66.4973,66.5425,17700.0
2014-09-24 11:40:00,73.58,73.59,73.55,73.56,15900.0,66.5425,66.5515,66.5153,66.5244,15900.0
2014-09-24 11:50:00,73.54,73.59,73.54,73.54,27300.0,66.5063,66.5515,66.5063,66.5063,27300.0
2014-09-24 12:00:00,73.56,73.63,73.55,73.62,7800.0,66.5244,66.5877,66.5153,66.5787,7800.0
2014-09-24 12:10:00,73.59,73.66,73.56,73.62,47700.0,66.5515,66.6148,66.5244,66.5787,47700.0
2014-09-24 12:20:00,73.62,73.67,73.58,73.65,16800.0,66.5787,66.6239,66.5425,66.6058,16800.0
2014-09-24 12:30:00,73.68,73.68,73.59,73.64,24000.0,66.6329,66.6329,66.5515,66.5967,24000.0
2014-09-24 12:40:00,73.62,73.65,73.59,73.62,15600.0,66.5787,66.6058,66.5515,66.5787,15600.0
2014-09-24 12:50:00,73.62,73.63,73.55,73.63,9600.0,66.5787,66.5877,66.5153,66.5877,9600.0
2014-09-24 13:00:00,73.64,73.66,73.57,73.62,17100.0,66.5967,66.6148,66.5334,66.5787,17100.0
2014-09-24 13:10:00,73.64,73.67,73.61,73.66,13200.0,66.5967,66.6239,66.5696,66.6148,13200.0
2014-09-24 13:20:00,73.64,73.66,73.57,73.64,15600.0,66.5967,66.6148,66.5334,66.5967,15600.0
2014-09-24 13:30:00,73.64,73.68,73.62,73.66,16500.0,66.5967,66.6329,66.5787,66.6148,16500.0
2014-09-24 13:40:00,73.66,73.69,73.58,73.58,28500.0,66.6148,66.642,66.5425,66.5425,28500.0
2014-09-24 13:50:00,73.59,73.61,73.54,73.56,17700.0,66.5515,66.5696,66.5063,66.5244,17700.0
2014-09-24 14:00:00,73.56,73.6,73.53,73.54,19200.0,66.5244,66.5606,66.4973,66.5063,19200.0
2014-09-24 14:10:00,73.55,73.61,73.55,73.6,25500.0,66.5153,66.5696,66.5153,66.5606,25500.0
2014-09-24 14:20:00,73.6,73.69,73.57,73.67,15000.0,66.5606,66.642,66.5334,66.6239,15000.0
2014-09-24 14:30:00,73.68,73.73,73.67,73.71,16800.0,66.6329,66.6781,66.6239,66.66,16800.0
2014-09-24 14:40:00,73.72,73.77,73.72,73.75,11700.0,66.6691,66.7143,66.6691,66.6962,11700.0
2014-09-24 14:50:00,73.76,73.8,73.73,73.79,18900.0,66.7053,66.7414,66.6781,66.7324,18900.0
2014-09-24 15:00:00,73.79,73.79,73.71,73.71,24900.0,66.7324,66.7324,66.66,66.66,24900.0
2014-09-24 15:10:00,73.75,73.81,73.72,73.8,21300.0,66.6962,66.7505,66.6691,66.7414,21300.0
2014-09-24 15:20:00,73.81,73.81,73.74,73.77,28500.0,66.7505,66.7505,66.6872,66.7143,28500.0
2014-09-24 15:30:00,73.77,73.79,73.72,73.75,33300.0,66.7143,66.7324,66.6691,66.6962,33300.0
2014-09-24 15:40:00,73.73,73.79,73.68,73.69,46200.0,66.6781,66.7324,66.6329,66.642,46200.0
2014-09-24 15:50:00,73.69,73.75,73.66,73.69,88800.0,66.642,66.6962,66.6148,66.642,88800.0
2014-09-25 09:30:00,73.37,73.66,73.23,73.51,39000.0,66.3526,66.6148,66.226,66.4792,39000.0
2014-09-25 09:40:00,73.52,73.52,73.28,73.37,19800.0,66.4882,66.4882,66.2712,66.3526,19800.0
2014-09-25 09:50:00,73.38,73.39,73.24,73.32,14400.0,66.3616,66.3707,66.235,66.3073,14400.0
2014-09-25 10:00:00,73.26,73.34,73.16,73.33,38700.0,66.2531,66.3254,66.1626,66.3164,38700.0
2014-09-25 10:10:00,73.26,73.29,73.12,73.17,22200.0,66.2531,66.2802,66.1265,66.1717,22200.0
2014-09-25 10:20:00,73.18,73.19,72.94,73.07,12300.0,66.1807,66.1898,65.9637,66.0813,12300.0
2014-09-25 10:30:00,73.06,73.06,72.96,73.03,13500.0,66.0722,66.0722,65.9818,66.0451,13500.0
2014-09-25 10:40:00,72.92,72.95,72.8,72.86,23700.0,65.9456,65.9727,65.8371,65.8913,23700.0
2014-09-25 10:50:00,72.86,73.04,72.86,73.04,8400.0,65.8913,66.0541,65.8913,66.0541,8400.0
2014-09-25 11:00:00,73.01,73.04,72.94,73.01,29400.0,66.027,66.0541,65.9637,66.027,29400.0
2014-09-25 11:10:00,73.0,73.0,72.87,72.87,18300.0,66.018,66.018,65.9004,65.9004,18300.0
2014-09-25 11:20:00,72.88,72.98,72.88,72.98,15300.0,65.9094,65.9999,65.9094,65.9999,15300.0
2014-09-25 11:30:00,73.0,73.02,72.89,72.98,24300.0,66.018,66.036,65.9185,65.9999,24300.0
2014-09-25 11:40:00,73.0,73.0,72.93,72.93,15000.0,66.018,66.018,65.9546,65.9546,15000.0
2014-09-25 11:50:00,72.92,72.99,72.9,72.93,10500.0,65.9456,66.0089,65.9275,65.9546,10500.0
2014-09-25 12:00:00,73.01,73.01,72.91,72.91,6900.0,66.027,66.027,65.9366,65.9366,6900.0
2014-09-25 12:10:00,72.94,73.03,72.91,72.97,39000.0,65.9637,66.0451,65.9366,65.9908,39000.0
2014-09-25 12:20:00,72.96,72.97,72.89,72.92,24000.0,65.9818,65.9908,65.9185,65.9456,24000.0
2014-09-25 12:30:00,72.93,72.96,72.9,72.93,5100.0,65.9546,65.9818,65.9275,65.9546,5100.0
2014-09-25 12:40:00,72.95,72.98,72.9,72.94,14700.0,65.9727,65.9999,65.9275,65.9637,14700.0
2014-09-25 12:50:00,72.95,72.97,72.9,72.93,7200.0,65.9727,65.9908,65.9275,65.9546,7200.0
2014-09-25 13:00:00,72.96,73.0,72.93,72.96,36900.0,65.9818,66.018,65.9546,65.9818,36900.0
2014-09-25 13:10:00,72.97,73.0,72.95,73.0,4800.0,65.9908,66.018,65.9727,66.018,4800.0
2014-09-25 13:20:00,73.0,73.02,72.97,73.02,6000.0,66.018,66.036,65.9908,66.036,6000.0
2014-09-25 13:30:00,73.01,73.04,72.94,72.96,11100.0,66.027,66.0541,65.9637,65.9818,11100.0
2014-09-25 13:40:00,72.96,73.0,72.9,72.93,9600.0,65.9818,66.018,65.9275,65.9546,9600.0
2014-09-25 13:50:00,72.93,72.95,72.82,72.93,27600.0,65.9546,65.9727,65.8552,65.9546,27600.0
2014-09-25 14:00:00,72.91,72.93,72.84,72.9,11700.0,65.9366,65.9546,65.8733,65.9275,11700.0
2014-09-25 14:10:00,72.9,72.92,72.86,72.91,12000.0,65.9275,65.9456,65.8913,65.9366,12000.0
2014-09-25 14:20:00,72.93,72.95,72.9,72.94,17100.0,65.9546,65.9727,65.9275,65.9637,17100.0
2014-09-25 14:30:00,72.95,72.98,72.93,72.97,11400.0,65.9727,65.9999,65.9546,65.9908,11400.0
2014-09-25 14:40:00,72.97,73.09,72.94,73.08,25200.0,65.9908,66.0993,65.9637,66.0903,25200.0
2014-09-25 14:50:00,73.1,73.11,72.99,73.0,24900.0,66.1084,66.1174,66.0089,66.018,24900.0
2014-09-25 15:00:00,73.01,73.02,72.89,72.94,27600.0,66.027,66.036,65.9185,65.9637,27600.0
2014-09-25 15:10:00,72.94,73.03,72.87,72.99,24300.0,65.9637,66.0451,65.9004,66.0089,24300.0
2014-09-25 15:20:00,72.99,73.0,72.94,72.98,21600.0,66.0089,66.018,65.9637,65.9999,21600.0
2014-09-25 15:30:00,72.97,73.0,72.91,73.0,26400.0,65.9908,66.018,65.9366,66.018,26400.0
2014-09-25 15:40:00,73.01,73.06,72.95,72.99,24900.0,66.027,66.0722,65.9727,66.0089,24900.0
2014-09-25 15:50:00,72.99,72.99,72.79,72.8,69600.0,66.0089,66.0089,65.828,65.8371,69600.0
2014-09-26 09:30:00,72.75,73.24,72.74,73.24,21000.0,65.7919,66.235,65.7828,66.235,21000.0
2014-09-26 09:40:00,73.26,73.3,73.04,73.19,18900.0,66.2531,66.2893,66.0541,66.1898,18900.0
2014-09-26 09:50:00,73.18,73.29,73.14,73.25,31500.0,66.1807,66.2802,66.1446,66.244,31500.0
2014-09-26 10:00:00,73.29,73.52,73.29,73.52,26100.0,66.2802,66.4882,66.2802,66.4882,26100.0
2014-09-26 10:10:00,73.52,73.55,73.39,73.5,39300.0,66.4882,66.5153,66.3707,66.4701,39300.0
2014-09-26 10:20:00,73.52,73.55,73.39,73.39,15000.0,66.4882,66.5153,66.3707,66.3707,15000.0
2014-09-26 10:30:00,73.42,73.47,73.32,73.38,24900.0,66.3978,66.443,66.3073,66.3616,24900.0
2014-09-26 10:40:00,73.39,73.43,73.27,73.28,24900.0,66.3707,66.4068,66.2621,66.2712,24900.0
2014-09-26 10:50:00,73.32,73.33,73.18,73.28,19800.0,66.3073,66.3164,66.1807,66.2712,19800.0
2014-09-26 11:00:00,73.29,73.32,73.24,73.24,12600.0,66.2802,66.3073,66.235,66.235,12600.0
2014-09-26 11:10:00,73.27,73.3,73.21,73.23,9600.0,66.2621,66.2893,66.2079,66.226,9600.0
2014-09-26 11:20:00,73.21,73.22,73.09,73.1,17400.0,66.2079,66.2169,66.0993,66.1084,17400.0
2014-09-26 11:30:00,73.11,73.11,72.99,73.05,16500.0,66.1174,66.1174,66.0089,66.0632,16500.0
2014-09-26 11:40:00,73.04,73.06,72.98,73.03,15600.0,66.0541,66.0722,65.9999,66.0451,15600.0
2014-09-26 11:50:00,73.05,73.1,73.02,73.1,9300.0,66.0632,66.1084,66.036,66.1084,9300.0
2014-09-26 12:00:00,73.13,73.18,73.12,73.17,7800.0,66.1355,66.1807,66.1265,66.1717,7800.0
2014-09-26 12:10:00,73.17,73.24,73.14,73.24,8100.0,66.1717,66.235,66.1446,66.235,8100.0
2014-09-26 12:20:00,73.24,73.28,73.23,73.27,9300.0,66.235,66.2712,66.226,66.2621,9300.0
2014-09-26 12:30:00,73.29,73.33,73.22,73.26,10800.0,66.2802,66.3164,66.2169,66.2531,10800.0
2014-09-26 12:40:00,73.26,73.26,73.21,73.23,10800.0,66.2531,66.2531,66.2079,66.226,10800.0
2014-09-26 12:50:00,73.21,73.28,73.21,73.26,9600.0,66.2079,66.2712,66.2079,66.2531,9600.0
2014-09-26 13:00:00,73.28,73.36,73.28,73.32,18900.0,66.2712,66.3435,66.2712,66.3073,18900.0
2014-09-26 13:10:00,73.33,73.33,73.27,73.29,11700.0,66.3164,66.3164,66.2621,66.2802,11700.0
2014-09-26 13:20:00,73.29,73.34,73.29,73.31,9000.0,66.2802,66.3254,66.2802,66.2983,9000.0
2014-09-26 13:30:00,73.32,73.32,73.27,73.31,5700.0,66.3073,66.3073,66.2621,66.2983,5700.0
2014-09-26 13:40:00,73.34,73.38,73.32,73.38,12900.0,66.3254,66.3616,66.3073,66.3616,12900.0
2014-09-26 13:50:00,73.38,73.39,73.35,73.36,10200.0,66.3616,66.3707,66.3345,66.3435,10200.0
2014-09-26 14:00:00,73.36,73.51,73.34,73.48,16800.0,66.3435,66.4792,66.3254,66.452,16800.0
2014-09-26 14:10:00,73.51,73.63,73.48,73.63,15600.0,66.4792,66.5877,66.452,66.5877,15600.0
2014-09-26 14:20:00,73.62,73.63,73.53,73.55,15300.0,66.5787,66.5877,66.4973,66.5153,15300.0
2014-09-26 14:30:00,73.55,73.67,73.53,73.67,14400.0,66.5153,66.6239,66.4973,66.6239,14400.0
2014-09-26 14:40:00,73.68,73.73,73.64,73.7,12600.0,66.6329,66.6781,66.5967,66.651,12600.0
2014-09-26 14:50:00,73.68,73.68,73.6,73.61,12600.0,66.6329,66.6329,66.5606,66.5696,12600.0
2014-09-26 15:00:00,73.58,73.65,73.56,73.64,9600.0,66.5425,66.6058,66.5244,66.5967,9600.0
2014-09-26 15:10:00,73.65,73.65,73.55,73.56,16800.0,66.6058,66.6058,66.5153,66.5244,16800.0
2014-09-26 15:20:00,73.56,73.66,73.55,73.66,34500.0,66.5244,66.6148,66.5153,66.6148,34500.0
2014-09-26 15:30:00,73.68,73.71,73.65,73.66,44400.0,66.6329,66.66,66.6058,66.6148,44400.0
2014-09-26 15:40:00,73.67,73.69,73.53,73.57,22200.0,66.6239,66.642,66.4973,66.5334,22200.0
2014-09-26 15:50:00,73.56,73.64,73.56,73.59,67800.0,66.5244,66.5967,66.5244,66.5515,67800.0
2014-09-29 09:30:00,73.2,73.22,72.94,73.12,23400.0,66.1988,66.2169,65.9637,66.1265,23400.0
2014-09-29 09:40:00,73.12,73.29,73.02,73.17,21300.0,66.1265,66.2802,66.036,66.1717,21300.0
2014-09-29 09:50:00,73.18,73.64,73.15,73.58,66900.0,66.1807,66.5967,66.1536,66.5425,66900.0
2014-09-29 10:00:00,73.5,73.63,73.44,73.55,16200.0,66.4701,66.5877,66.4159,66.5153,16200.0
2014-09-29 10:10:00,73.62,73.79,73.56,73.73,42900.0,66.5787,66.7324,66.5244,66.6781,42900.0
2014-09-29 10:20:00,73.8,73.8,73.7,73.75,12900.0,66.7414,66.7414,66.651,66.6962,12900.0
2014-09-29 10:30:00,73.75,73.83,73.74,73.83,15900.0,66.6962,66.7686,66.6872,66.7686,15900.0
2014-09-29 10:40:00,73.84,73.98,73.84,73.94,36300.0,66.7776,66.9042,66.7776,66.868,36300.0
2014-09-29 10:50:00,73.94,73.97,73.85,73.86,24000.0,66.868,66.8952,66.7867,66.7957,24000.0
2014-09-29 11:00:00,73.89,73.99,73.87,73.93,17700.0,66.8228,66.9133,66.8047,66.859,17700.0
2014-09-29 11:10:00,73.97,74.17,73.96,74.15,36900.0,66.8952,67.076,66.8861,67.058,36900.0
2014-09-29 11:20:00,74.14,74.18,74.09,74.16,22500.0,67.0489,67.0851,67.0037,67.067,22500.0
2014-09-29 11:30:00,74.14,74.14,74.04,74.06,27900.0,67.0489,67.0489,66.9585,66.9766,27900.0
2014-09-29 11:40:00,74.06,74.06,73.95,73.99,11100.0,66.9766,66.9766,66.8771,66.9133,11100.0
2014-09-29 11:50:00,74.0,74.03,73.98,74.01,6900.0,66.9223,66.9494,66.9042,66.9314,6900.0
2014-09-29 12:00:00,74.01,74.02,73.9,73.93,11100.0,66.9314,66.9404,66.8319,66.859,11100.0
2014-09-29 12:10:00,73.93,73.93,73.86,73.86,6300.0,66.859,66.859,66.7957,66.7957,6300.0
2014-09-29 12:20:00,73.86,73.86,73.78,73.79,2700.0,66.7957,66.7957,66.7233,66.7324,2700.0
2014-09-29 12:30:00,73.79,73.83,73.76,73.82,11100.0,66.7324,66.7686,66.7053,66.7595,11100.0
2014-09-29 12:40:00,73.86,73.91,73.86,73.87,5700.0,66.7957,66.8409,66.7957,66.8047,5700.0
2014-09-29 12:50:00,73.85,73.9,73.85,73.87,9000.0,66.7867,66.8319,66.7867,66.8047,9000.0
2014-09-29 13:00:00,73.87,73.87,73.81,73.83,19800.0,66.8047,66.8047,66.7505,66.7686,19800.0
2014-09-29 13:10:00,73.84,73.87,73.77,73.81,12900.0,66.7776,66.8047,66.7143,66.7505,12900.0
2014-09-29 13:20:00,73.82,73.85,73.77,73.85,11400.0,66.7595,66.7867,66.7143,66.7867,11400.0
2014-09-29 13:30:00,73.85,73.89,73.81,73.83,15000.0,66.7867,66.8228,66.7505,66.7686,15000.0
2014-09-29 13:40:00,73.82,73.82,73.77,73.8,8400.0,66.7595,66.7595,66.7143,66.7414,8400.0
2014-09-29 13:50:00,73.82,73.86,73.81,73.86,14100.0,66.7595,66.7957,66.7505,66.7957,14100.0
2014-09-29 14:00:00,73.87,73.94,73.79,73.83,15000.0,66.8047,66.868,66.7324,66.7686,15000.0
2014-09-29 14:10:00,73.83,73.91,73.76,73.78,23400.0,66.7686,66.8409,66.7053,66.7233,23400.0
2014-09-29 14:20:00,73.79,73.81,73.67,73.7,12000.0,66.7324,66.7505,66.6239,66.651,12000.0
2014-09-29 14:30:00,73.67,73.75,73.65,73.71,19200.0,66.6239,66.6962,66.6058,66.66,19200.0
2014-09-29 14:40:00,73.73,73.73,73.66,73.72,15900.0,66.6781,66.6781,66.6148,66.6691,15900.0
2014-09-29 14:50:00,73.73,73.83,73.72,73.83,29700.0,66.6781,66.7686,66.6691,66.7686,29700.0
2014-09-29 15:00:00,73.81,73.86,73.76,73.77,21600.0,66.7505,66.7957,66.7053,66.7143,21600.0
2014-09-29 15:10:00,73.76,73.87,73.76,73.87,35400.0,66.7053,66.8047,66.7053,66.8047,35400.0
2014-09-29 15:20:00,73.88,74.01,73.87,73.97,26700.0,66.8138,66.9314,66.8047,66.8952,26700.0
2014-09-29 15:30:00,74.0,74.01,73.94,74.01,25500.0,66.9223,66.9314,66.868,66.9314,25500.0
2014-09-29 15:40:00,74.01,74.01,73.85,73.85,47700.0,66.9314,66.9314,66.7867,66.7867,47700.0
2014-09-29 15:50:00,73.87,73.88,73.79,73.8,119700.0,66.8047,66.8138,66.7324,66.7414,119700.0
2014-09-30 09:30:00,73.49,73.86,73.49,73.65,23400.0,66.4611,66.7957,66.4611,66.6058,23400.0
2014-09-30 09:40:00,73.69,73.7,73.53,73.57,18600.0,66.642,66.651,66.4973,66.5334,18600.0
2014-09-30 09:50:00,73.58,73.65,73.51,73.65,26100.0,66.5425,66.6058,66.4792,66.6058,26100.0
2014-09-30 10:00:00,73.6,73.6,73.42,73.49,12900.0,66.5606,66.5606,66.3978,66.4611,12900.0
2014-09-30 10:10:00,73.46,73.76,73.42,73.7,18900.0,66.434,66.7053,66.3978,66.651,18900.0
2014-09-30 10:20:00,73.69,73.75,73.58,73.67,36300.0,66.642,66.6962,66.5425,66.6239,36300.0
2014-09-30 10:30:00,73.64,73.78,73.6,73.77,12900.0,66.5967,66.7233,66.5606,66.7143,12900.0
2014-09-30 10:40:00,73.74,73.77,73.69,73.77,6000.0,66.6872,66.7143,66.642,66.7143,6000.0
2014-09-30 10:50:00,73.77,73.83,73.7,73.82,21600.0,66.7143,66.7686,66.651,66.7595,21600.0
2014-09-30 11:00:00,73.78,73.85,73.74,73.85,12000.0,66.7233,66.7867,66.6872,66.7867,12000.0
2014-09-30 11:10:00,73.81,73.88,73.76,73.78,20400.0,66.7505,66.8138,66.7053,66.7233,20400.0
2014-09-30 11:20:00,73.8,73.92,73.8,73.87,7500.0,66.7414,66.85,66.7414,66.8047,7500.0
2014-09-30 11:30:00,73.88,73.88,73.78,73.78,5700.0,66.8138,66.8138,66.7233,66.7233,5700.0
2014-09-30 11:40:00,73.77,73.79,73.75,73.76,14700.0,66.7143,66.7324,66.6962,66.7053,14700.0
2014-09-30 11:50:00,73.75,73.77,73.71,73.72,15300.0,66.6962,66.7143,66.66,66.6691,15300.0
2014-09-30 12:00:00,73.74,73.76,73.72,73.76,20100.0,66.6872,66.7053,66.6691,66.7053,20100.0
2014-09-30 12:10:00,73.73,73.75,73.71,73.73,7500.0,66.6781,66.6962,66.66,66.6781,7500.0
2014-09-30 12:20:00,73.72,73.73,73.59,73.63,21000.0,66.6691,66.6781,66.5515,66.5877,21000.0
2014-09-30 12:30:00,73.61,73.62,73.44,73.44,38100.0,66.5696,66.5787,66.4159,66.4159,38100.0
2014-09-30 12:40:00,73.43,73.52,73.4,73.42,10800.0,66.4068,66.4882,66.3797,66.3978,10800.0
2014-09-30 12:50:00,73.42,73.44,73.38,73.39,52800.0,66.3978,66.4159,66.3616,66.3707,52800.0
2014-09-30 13:00:00,73.42,73.5,73.41,73.46,14700.0,66.3978,66.4701,66.3887,66.434,14700.0
2014-09-30 13:10:00,73.45,73.48,73.41,73.44,9600.0,66.4249,66.452,66.3887,66.4159,9600.0
2014-09-30 13:20:00,73.44,73.44,73.2,73.2,33000.0,66.4159,66.4159,66.1988,66.1988,33000.0
2014-09-30 13:30:00,73.21,73.23,73.04,73.1,71700.0,66.2079,66.226,66.0541,66.1084,71700.0
2014-09-30 13:40:00,73.08,73.08,72.95,72.95,24900.0,66.0903,66.0903,65.9727,65.9727,24900.0
2014-09-30 13:50:00,72.98,73.0,72.93,72.94,54900.0,65.9999,66.018,65.9546,65.9637,54900.0
2014-09-30 14:00:00,72.97,73.1,72.93,73.1,42600.0,65.9908,66.1084,65.9546,66.1084,42600.0
2014-09-30 14:10:00,73.1,73.12,72.98,73.01,37200.0,66.1084,66.1265,65.9999,66.027,37200.0
2014-09-30 14:20:00,73.04,73.2,73.01,73.2,25800.0,66.0541,66.1988,66.027,66.1988,25800.0
2014-09-30 14:30:00,73.2,73.33,73.19,73.24,20100.0,66.1988,66.3164,66.1898,66.235,20100.0
2014-09-30 14:40:00,73.2,73.21,73.14,73.18,9300.0,66.1988,66.2079,66.1446,66.1807,9300.0
2014-09-30 14:50:00,73.2,73.22,73.14,73.14,10200.0,66.1988,66.2169,66.1446,66.1446,10200.0
2014-09-30 15:00:00,73.13,73.14,73.08,73.1,10500.0,66.1355,66.1446,66.0903,66.1084,10500.0
2014-09-30 15:10:00,73.11,73.22,73.08,73.14,45000.0,66.1174,66.2169,66.0903,66.1446,45000.0
2014-09-30 15:20:00,73.14,73.28,73.12,73.16,18600.0,66.1446,66.2712,66.1265,66.1626,18600.0
2014-09-30 15:30:00,73.17,73.26,73.11,73.19,27000.0,66.1717,66.2531,66.1174,66.1898,27000.0
2014-09-30 15:40:00,73.18,73.25,73.09,73.09,34500.0,66.1807,66.244,66.0993,66.0993,34500.0
2014-09-30 15:50:00,73.09,73.17,72.97,73.0,147600.0,66.0993,66.1717,65.9908,66.018,147600.0
2014-10-01 09:30:00,72.88,72.97,72.03,72.12,63900.0,65.9094,65.9908,65.1407,65.2221,63900.0
2014-10-01 09:40:00,72.12,72.26,72.01,72.09,23400.0,65.2221,65.3487,65.1226,65.195,23400.0
2014-10-01 09:50:00,72.07,72.26,72.03,72.16,23400.0,65.1769,65.3487,65.1407,65.2583,23400.0
2014-10-01 10:00:00,72.16,72.18,71.94,72.02,17100.0,65.2583,65.2764,65.0593,65.1317,17100.0
2014-10-01 10:10:00,72.02,72.19,71.97,72.19,17700.0,65.1317,65.2854,65.0865,65.2854,17700.0
2014-10-01 10:20:00,72.18,72.22,72.13,72.17,21300.0,65.2764,65.3126,65.2312,65.2673,21300.0
2014-10-01 10:30:00,72.17,72.17,71.96,72.0,17100.0,65.2673,65.2673,65.0774,65.1136,17100.0
2014-10-01 10:40:00,72.03,72.15,72.0,72.14,15000.0,65.1407,65.2492,65.1136,65.2402,15000.0
2014-10-01 10:50:00,72.15,72.24,72.11,72.2,11700.0,65.2492,65.3306,65.2131,65.2945,11700.0
2014-10-01 11:00:00,72.24,72.35,72.2,72.33,20100.0,65.3306,65.4301,65.2945,65.412,20100.0
2014-10-01 11:10:00,72.32,72.32,72.24,72.28,12600.0,65.403,65.403,65.3306,65.3668,12600.0
2014-10-01 11:20:00,72.27,72.29,72.17,72.19,19500.0,65.3578,65.3759,65.2673,65.2854,19500.0
2014-10-01 11:30:00,72.21,72.24,72.15,72.22,16200.0,65.3035,65.3306,65.2492,65.3126,16200.0
2014-10-01 11:40:00,72.19,72.25,72.09,72.12,15300.0,65.2854,65.3397,65.195,65.2221,15300.0
2014-10-01 11:50:00,72.12,72.16,72.05,72.05,29700.0,65.2221,65.2583,65.1588,65.1588,29700.0
2014-10-01 12:00:00,72.05,72.05,71.92,71.96,42000.0,65.1588,65.1588,65.0412,65.0774,42000.0
2014-10-01 12:10:00,71.95,71.95,71.78,71.82,20100.0,65.0684,65.0684,64.9146,64.9508,20100.0
2014-10-01 12:20:00,71.81,71.85,71.75,71.82,17100.0,64.9418,64.9779,64.8875,64.9508,17100.0
2014-10-01 12:30:00,71.77,71.79,71.67,71.67,12600.0,64.9056,64.9237,64.8152,64.8152,12600.0
2014-10-01 12:40:00,71.69,71.7,71.53,71.54,25200.0,64.8332,64.8423,64.6885,64.6976,25200.0
2014-10-01 12:50:00,71.54,71.57,71.36,71.38,30600.0,64.6976,64.7247,64.5348,64.5529,30600.0
2014-10-01 13:00:00,71.41,71.47,71.27,71.3,29700.0,64.58,64.6343,64.4534,64.4805,29700.0
2014-10-01 13:10:00,71.31,71.39,71.29,71.33,10200.0,64.4896,64.5619,64.4715,64.5077,10200.0
2014-10-01 13:20:00,71.29,71.3,71.22,71.28,18600.0,64.4715,64.4805,64.4082,64.4625,18600.0
2014-10-01 13:30:00,71.27,71.28,71.08,71.09,22200.0,64.4534,64.4625,64.2816,64.2906,22200.0
2014-10-01 13:40:00,71.09,71.16,71.02,71.09,20400.0,64.2906,64.3539,64.2273,64.2906,20400.0
2014-10-01 13:50:00,71.12,71.15,71.07,71.07,27600.0,64.3178,64.3449,64.2725,64.2725,27600.0
2014-10-01 14:00:00,71.08,71.17,71.04,71.12,32100.0,64.2816,64.363,64.2454,64.3178,32100.0
2014-10-01 14:10:00,71.14,71.31,71.11,71.31,31500.0,64.3359,64.4896,64.3087,64.4896,31500.0
2014-10-01 14:20:00,71.29,71.34,71.24,71.3,15600.0,64.4715,64.5167,64.4263,64.4805,15600.0
2014-10-01 14:30:00,71.3,71.34,71.25,71.34,23100.0,64.4805,64.5167,64.4353,64.5167,23100.0
2014-10-01 14:40:00,71.39,71.4,71.34,71.4,22800.0,64.5619,64.571,64.5167,64.571,22800.0
2014-10-01 14:50:00,71.39,71.4,71.21,71.22,23400.0,64.5619,64.571,64.3992,64.4082,23400.0
2014-10-01 15:00:00,71.25,71.25,71.07,71.08,24600.0,64.4353,64.4353,64.2725,64.2816,24600.0
2014-10-01 15:10:00,71.07,71.29,71.07,71.26,41400.0,64.2725,64.4715,64.2725,64.4444,41400.0
2014-10-01 15:20:00,71.27,71.27,71.15,71.22,44700.0,64.4534,64.4534,64.3449,64.4082,44700.0
2014-10-01 15:30:00,71.22,71.27,71.16,71.25,28200.0,64.4082,64.4534,64.3539,64.4353,28200.0
2014-10-01 15:40:00,71.25,71.39,71.22,71.35,58800.0,64.4353,64.5619,64.4082,64.5258,58800.0
2014-10-01 15:50:00,71.35,71.35,71.18,71.24,81300.0,64.5258,64.5258,64.372,64.4263,81300.0
2014-10-02 09:30:00,71.24,71.5,71.01,71.5,25200.0,64.4263,64.6614,64.2183,64.6614,25200.0
2014-10-02 09:40:00,71.39,71.52,71.31,71.47,31200.0,64.5619,64.6795,64.4896,64.6343,31200.0
2014-10-02 09:50:00,71.51,71.66,71.5,71.61,20400.0,64.6705,64.8061,64.6614,64.7609,20400.0
2014-10-02 10:00:00,71.6,71.66,71.52,71.66,17100.0,64.7519,64.8061,64.6795,64.8061,17100.0
2014-10-02 10:10:00,71.6,71.64,71.49,71.49,21000.0,64.7519,64.788,64.6524,64.6524,21000.0
2014-10-02 10:20:00,71.46,71.58,71.42,71.42,11100.0,64.6252,64.7338,64.5891,64.5891,11100.0
2014-10-02 10:30:00,71.41,71.45,71.29,71.38,15300.0,64.58,64.6162,64.4715,64.5529,15300.0
2014-10-02 10:40:00,71.34,71.35,71.24,71.31,13500.0,64.5167,64.5258,64.4263,64.4896,13500.0
2014-10-02 10:50:00,71.33,71.33,71.18,71.21,17700.0,64.5077,64.5077,64.372,64.3992,17700.0
2014-10-02 11:00:00,71.2,71.36,71.16,71.33,15000.0,64.3901,64.5348,64.3539,64.5077,15000.0
2014-10-02 11:10:00,71.29,71.29,71.03,71.03,27000.0,64.4715,64.4715,64.2364,64.2364,27000.0
2014-10-02 11:20:00,71.05,71.07,70.94,70.94,30000.0,64.2545,64.2725,64.155,64.155,30000.0
2014-10-02 11:30:00,70.93,70.93,70.7,70.75,23400.0,64.1459,64.1459,63.9379,63.9832,23400.0
2014-10-02 11:40:00,70.73,70.77,70.47,70.6,31500.0,63.9651,64.0012,63.7299,63.8475,31500.0
2014-10-02 11:50:00,70.59,70.62,70.45,70.49,24000.0,63.8385,63.8656,63.7118,63.748,24000.0
2014-10-02 12:00:00,70.51,70.7,70.51,70.67,26100.0,63.7661,63.9379,63.7661,63.9108,26100.0
2014-10-02 12:10:00,70.72,70.73,70.62,70.7,23700.0,63.956,63.9651,63.8656,63.9379,23700.0
2014-10-02 12:20:00,70.67,70.77,70.64,70.75,25200.0,63.9108,64.0012,63.8837,63.9832,25200.0
2014-10-02 12:30:00,70.76,70.85,70.76,70.81,13800.0,63.9922,64.0736,63.9922,64.0374,13800.0
2014-10-02 12:40:00,70.81,70.84,70.71,70.71,22500.0,64.0374,64.0645,63.947,63.947,22500.0
2014-10-02 12:50:00,70.73,70.82,70.73,70.82,23700.0,63.9651,64.0465,63.9651,64.0465,23700.0
2014-10-02 13:00:00,70.8,70.85,70.79,70.81,14700.0,64.0284,64.0736,64.0193,64.0374,14700.0
2014-10-02 13:10:00,70.85,71.07,70.82,71.04,34500.0,64.0736,64.2725,64.0465,64.2454,34500.0
2014-10-02 13:20:00,71.0,71.08,70.96,71.07,30900.0,64.2092,64.2816,64.1731,64.2725,30900.0
2014-10-02 13:30:00,71.11,71.21,71.11,71.21,24000.0,64.3087,64.3992,64.3087,64.3992,24000.0
2014-10-02 13:40:00,71.2,71.25,71.16,71.18,17400.0,64.3901,64.4353,64.3539,64.372,17400.0
2014-10-02 13:50:00,71.17,71.21,71.12,71.13,15000.0,64.363,64.3992,64.3178,64.3268,15000.0
2014-10-02 14:00:00,71.11,71.32,71.11,71.31,12300.0,64.3087,64.4986,64.3087,64.4896,12300.0
2014-10-02 14:10:00,71.27,71.37,71.25,71.35,26700.0,64.4534,64.5439,64.4353,64.5258,26700.0
2014-10-02 14:20:00,71.36,71.53,71.34,71.51,23100.0,64.5348,64.6885,64.5167,64.6705,23100.0
2014-10-02 14:30:00,71.54,71.55,71.39,71.42,15900.0,64.6976,64.7066,64.5619,64.5891,15900.0
2014-10-02 14:40:00,71.4,71.57,71.38,71.51,17700.0,64.571,64.7247,64.5529,64.6705,17700.0
2014-10-02 14:50:00,71.5,71.61,71.5,71.58,21300.0,64.6614,64.7609,64.6614,64.7338,21300.0
2014-10-02 15:00:00,71.58,71.62,71.49,71.53,15600.0,64.7338,64.7699,64.6524,64.6885,15600.0
2014-10-02 15:10:00,71.54,71.62,71.43,71.43,29700.0,64.6976,64.7699,64.5981,64.5981,29700.0
2014-10-02 15:20:00,71.47,71.52,71.45,71.51,16800.0,64.6343,64.6795,64.6162,64.6705,16800.0
2014-10-02 15:30:00,71.48,71.51,71.36,71.49,24300.0,64.6433,64.6705,64.5348,64.6524,24300.0
2014-10-02 15:40:00,71.48,71.58,71.38,71.58,56700.0,64.6433,64.7338,64.5529,64.7338,56700.0
2014-10-02 15:50:00,71.57,71.62,71.48,71.5,138000.0,64.7247,64.7699,64.6433,64.6614,138000.0
2014-10-03 09:30:00,71.74,72.09,71.74,71.78,27300.0,64.8785,65.195,64.8785,64.9146,27300.0
2014-10-03 09:40:00,71.79,72.32,71.79,72.32,28500.0,64.9237,65.403,64.9237,65.403,28500.0
2014-10-03 09:50:00,72.33,72.44,72.27,72.44,25200.0,65.412,65.5115,65.3578,65.5115,25200.0
2014-10-03 10:00:00,72.44,72.51,72.38,72.51,18300.0,65.5115,65.5748,65.4573,65.5748,18300.0
2014-10-03 10:10:00,72.44,72.46,72.32,72.33,8100.0,65.5115,65.5296,65.403,65.412,8100.0
2014-10-03 10:20:00,72.33,72.33,72.26,72.29,22800.0,65.412,65.412,65.3487,65.3759,22800.0
2014-10-03 10:30:00,72.3,72.3,72.17,72.17,15000.0,65.3849,65.3849,65.2673,65.2673,15000.0
2014-10-03 10:40:00,72.2,72.2,72.09,72.14,19200.0,65.2945,65.2945,65.195,65.2402,19200.0
2014-10-03 10:50:00,72.13,72.18,72.1,72.11,7200.0,65.2312,65.2764,65.204,65.2131,7200.0
2014-10-03 11:00:00,72.11,72.2,72.1,72.16,11400.0,65.2131,65.2945,65.204,65.2583,11400.0
2014-10-03 11:10:00,72.17,72.17,71.95,71.95,16200.0,65.2673,65.2673,65.0684,65.0684,16200.0
2014-10-03 11:20:00,71.94,71.94,71.82,71.92,10200.0,65.0593,65.0593,64.9508,65.0412,10200.0
2014-10-03 11:30:00,71.95,72.02,71.91,71.94,20100.0,65.0684,65.1317,65.0322,65.0593,20100.0
2014-10-03 11:40:00,71.95,71.97,71.93,71.95,11100.0,65.0684,65.0865,65.0503,65.0684,11100.0
2014-10-03 11:50:00,71.97,72.03,71.94,71.99,5700.0,65.0865,65.1407,65.0593,65.1046,5700.0
2014-10-03 12:00:00,71.99,72.07,71.96,71.99,12300.0,65.1046,65.1769,65.0774,65.1046,12300.0
2014-10-03 12:10:00,71.97,72.03,71.96,72.02,10200.0,65.0865,65.1407,65.0774,65.1317,10200.0
2014-10-03 12:20:00,72.01,72.01,71.96,71.97,10500.0,65.1226,65.1226,65.0774,65.0865,10500.0
2014-10-03 12:30:00,71.99,72.05,71.95,72.05,9600.0,65.1046,65.1588,65.0684,65.1588,9600.0
2014-10-03 12:40:00,72.04,72.08,71.98,72.01,9900.0,65.1498,65.1859,65.0955,65.1226,9900.0
2014-10-03 12:50:00,72.01,72.04,71.98,72.0,6600.0,65.1226,65.1498,65.0955,65.1136,6600.0
2014-10-03 13:00:00,72.0,72.05,71.97,71.97,5700.0,65.1136,65.1588,65.0865,65.0865,5700.0
2014-10-03 13:10:00,71.96,72.04,71.93,71.98,21300.0,65.0774,65.1498,65.0503,65.0955,21300.0
2014-10-03 13:20:00,71.98,72.02,71.97,72.0,9900.0,65.0955,65.1317,65.0865,65.1136,9900.0
2014-10-03 13:30:00,72.0,72.03,71.92,71.92,12000.0,65.1136,65.1407,65.0412,65.0412,12000.0
2014-10-03 13:40:00,71.93,71.93,71.84,71.9,9000.0,65.0503,65.0503,64.9689,65.0232,9000.0
2014-10-03 13:50:00,71.9,71.96,71.89,71.93,17400.0,65.0232,65.0774,65.0141,65.0503,17400.0
2014-10-03 14:00:00,71.95,72.05,71.95,71.99,8400.0,65.0684,65.1588,65.0684,65.1046,8400.0
2014-10-03 14:10:00,72.01,72.05,71.98,72.04,11100.0,65.1226,65.1588,65.0955,65.1498,11100.0
2014-10-03 14:20:00,72.03,72.07,71.98,71.98,9900.0,65.1407,65.1769,65.0955,65.0955,9900.0
2014-10-03 14:30:00,72.01,72.05,72.0,72.01,8700.0,65.1226,65.1588,65.1136,65.1226,8700.0
2014-10-03 14:40:00,72.03,72.05,71.96,71.99,11100.0,65.1407,65.1588,65.0774,65.1046,11100.0
2014-10-03 14:50:00,72.01,72.03,72.0,72.02,22500.0,65.1226,65.1407,65.1136,65.1317,22500.0
2014-10-03 15:00:00,72.01,72.01,71.94,71.95,35400.0,65.1226,65.1226,65.0593,65.0684,35400.0
2014-10-03 15:10:00,71.94,71.96,71.88,71.92,14700.0,65.0593,65.0774,65.0051,65.0412,14700.0
2014-10-03 15:20:00,71.92,71.94,71.88,71.9,11100.0,65.0412,65.0593,65.0051,65.0232,11100.0
2014-10-03 15:30:00,71.9,71.94,71.85,71.93,16800.0,65.0232,65.0593,64.9779,65.0503,16800.0
2014-10-03 15:40:00,71.92,72.05,71.89,72.05,62100.0,65.0412,65.1588,65.0141,65.1588,62100.0
2014-10-03 15:50:00,72.05,72.1,71.96,71.98,125700.0,65.1588,65.204,65.0774,65.0955,125700.0
2014-10-06 09:30:00,72.11,72.29,72.09,72.1,24300.0,65.2131,65.3759,65.195,65.204,24300.0
2014-10-06 09:40:00,72.14,72.33,72.1,72.33,16200.0,65.2402,65.412,65.204,65.412,16200.0
2014-10-06 09:50:00,72.31,72.36,72.27,72.3,18900.0,65.3939,65.4392,65.3578,65.3849,18900.0
2014-10-06 10:00:00,72.3,72.36,72.04,72.17,20700.0,65.3849,65.4392,65.1498,65.2673,20700.0
2014-10-06 10:10:00,72.12,72.13,71.97,72.07,15000.0,65.2221,65.2312,65.0865,65.1769,15000.0
2014-10-06 10:20:00,72.0,72.08,71.98,72.01,67500.0,65.1136,65.1859,65.0955,65.1226,67500.0
2014-10-06 10:30:00,72.0,72.02,71.93,71.94,27600.0,65.1136,65.1317,65.0503,65.0593,27600.0
2014-10-06 10:40:00,71.98,72.1,71.94,71.94,14100.0,65.0955,65.204,65.0593,65.0593,14100.0
2014-10-06 10:50:00,71.98,71.98,71.76,71.88,8700.0,65.0955,65.0955,64.8966,65.0051,8700.0
2014-10-06 11:00:00,71.88,71.94,71.87,71.9,7200.0,65.0051,65.0593,64.996,65.0232,7200.0
2014-10-06 11:10:00,71.88,72.02,71.86,72.01,21600.0,65.0051,65.1317,64.987,65.1226,21600.0
2014-10-06 11:20:00,71.95,71.96,71.87,71.91,4800.0,65.0684,65.0774,64.996,65.0322,4800.0
2014-10-06 11:30:00,71.93,71.96,71.83,71.83,5700.0,65.0503,65.0774,64.9599,64.9599,5700.0
2014-10-06 11:40:00,71.83,71.83,71.51,71.58,18000.0,64.9599,64.9599,64.6705,64.7338,18000.0
2014-10-06 11:50:00,71.57,71.59,71.47,71.57,18300.0,64.7247,64.7428,64.6343,64.7247,18300.0
2014-10-06 12:00:00,71.56,71.74,71.56,71.73,9300.0,64.7157,64.8785,64.7157,64.8694,9300.0
2014-10-06 12:10:00,71.66,71.66,71.6,71.6,34800.0,64.8061,64.8061,64.7519,64.7519,34800.0
2014-10-06 12:20:00,71.64,71.66,71.55,71.55,11100.0,64.788,64.8061,64.7066,64.7066,11100.0
2014-10-06 12:30:00,71.57,71.59,71.52,71.53,3900.0,64.7247,64.7428,64.6795,64.6885,3900.0
2014-10-06 12:40:00,71.48,71.48,71.38,71.4,23400.0,64.6433,64.6433,64.5529,64.571,23400.0
2014-10-06 12:50:00,71.38,71.4,71.32,71.34,18900.0,64.5529,64.571,64.4986,64.5167,18900.0
2014-10-06 13:00:00,71.35,71.51,71.29,71.45,7800.0,64.5258,64.6705,64.4715,64.6162,7800.0
2014-10-06 13:10:00,71.46,71.6,71.4,71.58,13500.0,64.6252,64.7519,64.571,64.7338,13500.0
2014-10-06 13:20:00,71.54,71.69,71.54,71.64,14400.0,64.6976,64.8332,64.6976,64.788,14400.0
2014-10-06 13:30:00,71.66,71.68,71.61,71.62,6900.0,64.8061,64.8242,64.7609,64.7699,6900.0
2014-10-06 13:40:00,71.6,71.65,71.56,71.56,10500.0,64.7519,64.7971,64.7157,64.7157,10500.0
2014-10-06 13:50:00,71.56,71.57,71.5,71.52,10200.0,64.7157,64.7247,64.6614,64.6795,10200.0
2014-10-06 14:00:00,71.5,71.5,71.36,71.42,11400.0,64.6614,64.6614,64.5348,64.5891,11400.0
2014-10-06 14:10:00,71.42,71.65,71.41,71.62,14700.0,64.5891,64.7971,64.58,64.7699,14700.0
2014-10-06 14:20:00,71.65,71.75,71.65,71.67,13800.0,64.7971,64.8875,64.7971,64.8152,13800.0
2014-10-06 14:30:00,71.67,71.71,71.62,71.66,14100.0,64.8152,64.8513,64.7699,64.8061,14100.0
2014-10-06 14:40:00,71.66,71.66,71.57,71.59,17100.0,64.8061,64.8061,64.7247,64.7428,17100.0
2014-10-06 14:50:00,71.61,71.64,71.58,71.62,13200.0,64.7609,64.788,64.7338,64.7699,13200.0
2014-10-06 15:00:00,71.6,71.62,71.44,71.44,36600.0,64.7519,64.7699,64.6072,64.6072,36600.0
2014-10-06 15:10:00,71.44,71.62,71.44,71.61,25800.0,64.6072,64.7699,64.6072,64.7609,25800.0
2014-10-06 15:20:00,71.56,71.65,71.5,71.63,22500.0,64.7157,64.7971,64.6614,64.779,22500.0
2014-10-06 15:30:00,71.6,71.67,71.58,71.65,36000.0,64.7519,64.8152,64.7338,64.7971,36000.0
2014-10-06 15:40:00,71.65,71.69,71.58,71.69,38700.0,64.7971,64.8332,64.7338,64.8332,38700.0
2014-10-06 15:50:00,71.69,71.77,71.52,71.54,219000.0,64.8332,64.9056,64.6795,64.6976,219000.0
2014-10-07 09:30:00,71.35,71.49,71.13,71.16,15000.0,64.5258,64.6524,64.3268,64.3539,15000.0
2014-10-07 09:40:00,71.22,71.38,71.17,71.17,18600.0,64.4082,64.5529,64.363,64.363,18600.0
2014-10-07 09:50:00,71.16,71.19,71.08,71.17,23100.0,64.3539,64.3811,64.2816,64.363,23100.0
2014-10-07 10:00:00,71.16,71.21,71.1,71.13,23700.0,64.3539,64.3992,64.2997,64.3268,23700.0
2014-10-07 10:10:00,71.21,71.21,71.1,71.17,27000.0,64.3992,64.3992,64.2997,64.363,27000.0
2014-10-07 10:20:00,71.15,71.17,71.08,71.12,11400.0,64.3449,64.363,64.2816,64.3178,11400.0
2014-10-07 10:30:00,71.17,71.3,71.17,71.21,27300.0,64.363,64.4805,64.363,64.3992,27300.0
2014-10-07 10:40:00,71.21,71.32,71.21,71.27,23700.0,64.3992,64.4986,64.3992,64.4534,23700.0
2014-10-07 10:50:00,71.27,71.35,71.2,71.23,17100.0,64.4534,64.5258,64.3901,64.4172,17100.0
2014-10-07 11:00:00,71.22,71.27,71.14,71.21,15300.0,64.4082,64.4534,64.3359,64.3992,15300.0
2014-10-07 11:10:00,71.2,71.22,71.09,71.09,8700.0,64.3901,64.4082,64.2906,64.2906,8700.0
2014-10-07 11:20:00,71.12,71.13,71.06,71.09,5700.0,64.3178,64.3268,64.2635,64.2906,5700.0
2014-10-07 11:30:00,71.06,71.14,71.04,71.07,9000.0,64.2635,64.3359,64.2454,64.2725,9000.0
2014-10-07 11:40:00,71.07,71.13,71.07,71.08,3900.0,64.2725,64.3268,64.2725,64.2816,3900.0
2014-10-07 11:50:00,71.08,71.18,71.06,71.11,63600.0,64.2816,64.372,64.2635,64.3087,63600.0
2014-10-07 12:00:00,71.13,71.24,71.13,71.2,7500.0,64.3268,64.4263,64.3268,64.3901,7500.0
2014-10-07 12:10:00,71.22,71.27,71.19,71.26,13500.0,64.4082,64.4534,64.3811,64.4444,13500.0
2014-10-07 12:20:00,71.27,71.32,71.21,71.26,12900.0,64.4534,64.4986,64.3992,64.4444,12900.0
2014-10-07 12:30:00,71.27,71.27,71.18,71.2,18000.0,64.4534,64.4534,64.372,64.3901,18000.0
2014-10-07 12:40:00,71.18,71.26,71.12,71.12,21600.0,64.372,64.4444,64.3178,64.3178,21600.0
2014-10-07 12:50:00,71.1,71.14,71.06,71.09,10500.0,64.2997,64.3359,64.2635,64.2906,10500.0
2014-10-07 13:00:00,71.07,71.08,70.99,71.06,15600.0,64.2725,64.2816,64.2002,64.2635,15600.0
2014-10-07 13:10:00,71.04,71.16,71.04,71.15,12300.0,64.2454,64.3539,64.2454,64.3449,12300.0
2014-10-07 13:20:00,71.14,71.22,71.11,71.22,4500.0,64.3359,64.4082,64.3087,64.4082,4500.0
2014-10-07 13:30:00,71.21,71.21,71.1,71.1,9300.0,64.3992,64.3992,64.2997,64.2997,9300.0
2014-10-07 13:40:00,71.09,71.18,71.08,71.12,13800.0,64.2906,64.372,64.2816,64.3178,13800.0
2014-10-07 13:50:00,71.13,71.17,71.11,71.15,5400.0,64.3268,64.363,64.3087,64.3449,5400.0
2014-10-07 14:00:00,71.13,71.13,71.06,71.07,13200.0,64.3268,64.3268,64.2635,64.2725,13200.0
2014-10-07 14:10:00,71.05,71.1,70.99,71.05,21300.0,64.2545,64.2997,64.2002,64.2545,21300.0
2014-10-07 14:20:00,71.05,71.05,70.83,70.85,26700.0,64.2545,64.2545,64.0555,64.0736,26700.0
2014-10-07 14:30:00,70.83,70.89,70.78,70.85,17700.0,64.0555,64.1098,64.0103,64.0736,17700.0
2014-10-07 14:40:00,70.84,70.91,70.84,70.89,9300.0,64.0645,64.1278,64.0645,64.1098,9300.0
2014-10-07 14:50:00,70.87,70.91,70.84,70.87,12600.0,64.0917,64.1278,64.0645,64.0917,12600.0
2014-10-07 15:00:00,70.83,70.88,70.78,70.81,23100.0,64.0555,64.1007,64.0103,64.0374,23100.0
2014-10-07 15:10:00,70.81,70.81,70.67,70.67,16800.0,64.0374,64.0374,63.9108,63.9108,16800.0
2014-10-07 15:20:00,70.68,70.71,70.59,70.69,21300.0,63.9198,63.947,63.8385,63.9289,21300.0
2014-10-07 15:30:00,70.74,70.8,70.63,70.66,33300.0,63.9741,64.0284,63.8746,63.9018,33300.0
2014-10-07 15:40:00,70.62,70.77,70.59,70.68,40800.0,63.8656,64.0012,63.8385,63.9198,40800.0
2014-10-07 15:50:00,70.68,70.7,70.49,70.49,143400.0,63.9198,63.9379,63.748,63.748,143400.0
2014-10-08 09:30:00,70.85,70.88,70.58,70.83,35700.0,64.0736,64.1007,63.8294,64.0555,35700.0
2014-10-08 09:40:00,70.83,71.05,70.83,71.0,15300.0,64.0555,64.2545,64.0555,64.2092,15300.0
2014-10-08 09:50:00,71.0,71.06,70.69,70.72,11700.0,64.2092,64.2635,63.9289,63.956,11700.0
2014-10-08 10:00:00,70.73,70.88,70.73,70.84,46800.0,63.9651,64.1007,63.9651,64.0645,46800.0
2014-10-08 10:10:00,70.85,71.1,70.85,71.0,17100.0,64.0736,64.2997,64.0736,64.2092,17100.0
2014-10-08 10:20:00,70.96,71.12,70.89,71.03,38700.0,64.1731,64.3178,64.1098,64.2364,38700.0
2014-10-08 10:30:00,71.03,71.15,70.98,71.05,35400.0,64.2364,64.3449,64.1912,64.2545,35400.0
2014-10-08 10:40:00,71.04,71.04,70.77,70.83,28500.0,64.2454,64.2454,64.0012,64.0555,28500.0
2014-10-08 10:50:00,70.83,70.84,70.68,70.7,22200.0,64.0555,64.0645,63.9198,63.9379,22200.0
2014-10-08 11:00:00,70.77,70.8,70.68,70.79,16200.0,64.0012,64.0284,63.9198,64.0193,16200.0
2014-10-08 11:10:00,70.82,70.85,70.71,70.78,15300.0,64.0465,64.0736,63.947,64.0103,15300.0
2014-10-08 11:20:00,70.74,71.08,70.74,71.08,24600.0,63.9741,64.2816,63.9741,64.2816,24600.0
2014-10-08 11:30:00,71.05,71.13,71.02,71.02,20400.0,64.2545,64.3268,64.2273,64.2273,20400.0
2014-10-08 11:40:00,71.0,71.1,71.0,71.08,14700.0,64.2092,64.2997,64.2092,64.2816,14700.0
2014-10-08 11:50:00,71.02,71.23,71.02,71.23,17100.0,64.2273,64.4172,64.2273,64.4172,17100.0
2014-10-08 12:00:00,71.2,71.3,71.11,71.11,28200.0,64.3901,64.4805,64.3087,64.3087,28200.0
2014-10-08 12:10:00,71.11,71.24,71.09,71.17,12300.0,64.3087,64.4263,64.2906,64.363,12300.0
2014-10-08 12:20:00,71.17,71.29,71.14,71.18,18300.0,64.363,64.4715,64.3359,64.372,18300.0
2014-10-08 12:30:00,71.16,71.23,71.08,71.16,16500.0,64.3539,64.4172,64.2816,64.3539,16500.0
2014-10-08 12:40:00,71.13,71.17,71.05,71.05,8100.0,64.3268,64.363,64.2545,64.2545,8100.0
2014-10-08 12:50:00,71.03,71.06,70.95,71.04,17700.0,64.2364,64.2635,64.164,64.2454,17700.0
2014-10-08 13:00:00,71.05,71.18,70.98,71.02,15600.0,64.2545,64.372,64.1912,64.2273,15600.0
2014-10-08 13:10:00,70.98,71.07,70.98,71.07,13500.0,64.1912,64.2725,64.1912,64.2725,13500.0
2014-10-08 13:20:00,71.05,71.14,71.02,71.04,22500.0,64.2545,64.3359,64.2273,64.2454,22500.0
2014-10-08 13:30:00,71.03,71.18,71.03,71.18,7800.0,64.2364,64.372,64.2364,64.372,7800.0
2014-10-08 13:40:00,71.14,71.29,71.07,71.27,16500.0,64.3359,64.4715,64.2725,64.4534,16500.0
2014-10-08 13:50:00,71.33,71.33,71.23,71.27,10200.0,64.5077,64.5077,64.4172,64.4534,10200.0
2014-10-08 14:00:00,71.28,71.54,71.28,71.53,27000.0,64.4625,64.6976,64.4625,64.6885,27000.0
2014-10-08 14:10:00,71.54,71.67,71.53,71.66,15900.0,64.6976,64.8152,64.6885,64.8061,15900.0
2014-10-08 14:20:00,71.71,71.82,71.71,71.72,13800.0,64.8513,64.9508,64.8513,64.8604,13800.0
2014-10-08 14:30:00,71.74,71.94,71.72,71.83,32700.0,64.8785,65.0593,64.8604,64.9599,32700.0
2014-10-08 14:40:00,71.84,71.85,71.72,71.73,30900.0,64.9689,64.9779,64.8604,64.8694,30900.0
2014-10-08 14:50:00,71.75,71.75,71.56,71.65,20100.0,64.8875,64.8875,64.7157,64.7971,20100.0
2014-10-08 15:00:00,71.74,71.91,71.74,71.87,35400.0,64.8785,65.0322,64.8785,64.996,35400.0
2014-10-08 15:10:00,71.83,71.91,71.81,71.85,19200.0,64.9599,65.0322,64.9418,64.9779,19200.0
2014-10-08 15:20:00,71.84,72.08,71.8,72.03,30000.0,64.9689,65.1859,64.9327,65.1407,30000.0
2014-10-08 15:30:00,72.02,72.15,71.98,72.14,33600.0,65.1317,65.2492,65.0955,65.2402,33600.0
2014-10-08 15:40:00,72.13,72.35,72.13,72.32,78600.0,65.2312,65.4301,65.2312,65.403,78600.0
2014-10-08 15:50:00,72.32,72.35,72.25,72.26,192300.0,65.403,65.4301,65.3397,65.3487,192300.0
2014-10-09 09:30:00,72.26,72.42,71.96,72.22,38700.0,65.3487,65.4934,65.0774,65.3126,38700.0
2014-10-09 09:40:00,72.23,72.4,72.08,72.16,29700.0,65.3216,65.4753,65.1859,65.2583,29700.0
2014-10-09 09:50:00,72.16,72.16,71.82,71.92,19800.0,65.2583,65.2583,64.9508,65.0412,19800.0
2014-10-09 10:00:00,71.87,71.93,71.78,71.87,30600.0,64.996,65.0503,64.9146,64.996,30600.0
2014-10-09 10:10:00,71.83,72.33,71.83,72.25,43800.0,64.9599,65.412,64.9599,65.3397,43800.0
2014-10-09 10:20:00,72.3,72.44,72.22,72.31,39900.0,65.3849,65.5115,65.3126,65.3939,39900.0
2014-10-09 10:30:00,72.33,72.33,72.0,72.17,70200.0,65.412,65.412,65.1136,65.2673,70200.0
2014-10-09 10:40:00,72.17,72.17,72.01,72.02,28200.0,65.2673,65.2673,65.1226,65.1317,28200.0
2014-10-09 10:50:00,72.01,72.19,71.97,72.17,20400.0,65.1226,65.2854,65.0865,65.2673,20400.0
2014-10-09 11:00:00,72.17,72.19,72.0,72.09,19200.0,65.2673,65.2854,65.1136,65.195,19200.0
2014-10-09 11:10:00,72.1,72.25,72.07,72.15,21300.0,65.204,65.3397,65.1769,65.2492,21300.0
2014-10-09 11:20:00,72.16,72.26,72.08,72.11,19200.0,65.2583,65.3487,65.1859,65.2131,19200.0
2014-10-09 11:30:00,72.05,72.15,72.0,72.05,9600.0,65.1588,65.2492,65.1136,65.1588,9600.0
2014-10-09 11:40:00,71.99,71.99,71.69,71.75,19200.0,65.1046,65.1046,64.8332,64.8875,19200.0
2014-10-09 11:50:00,71.75,71.81,71.6,71.75,30900.0,64.8875,64.9418,64.7519,64.8875,30900.0
2014-10-09 12:00:00,71.73,71.86,71.7,71.72,36900.0,64.8694,64.987,64.8423,64.8604,36900.0
2014-10-09 12:10:00,71.69,71.8,71.59,71.69,31800.0,64.8332,64.9327,64.7428,64.8332,31800.0
2014-10-09 12:20:00,71.68,71.74,71.53,71.65,41700.0,64.8242,64.8785,64.6885,64.7971,41700.0
2014-10-09 12:30:00,71.57,71.66,71.51,71.63,17100.0,64.7247,64.8061,64.6705,64.779,17100.0
2014-10-09 12:40:00,71.57,71.68,71.54,71.66,16200.0,64.7247,64.8242,64.6976,64.8061,16200.0
2014-10-09 12:50:00,71.67,71.74,71.61,71.72,14700.0,64.8152,64.8785,64.7609,64.8604,14700.0
2014-10-09 13:00:00,71.69,71.69,71.36,71.36,12600.0,64.8332,64.8332,64.5348,64.5348,12600.0
2014-10-09 13:10:00,71.39,71.49,71.34,71.49,15000.0,64.5619,64.6524,64.5167,64.6524,15000.0
2014-10-09 13:20:00,71.47,71.74,71.47,71.6,27300.0,64.6343,64.8785,64.6343,64.7519,27300.0
2014-10-09 13:30:00,71.6,71.91,71.58,71.89,18900.0,64.7519,65.0322,64.7338,65.0141,18900.0
2014-10-09 13:40:00,71.9,71.92,71.78,71.79,18600.0,65.0232,65.0412,64.9146,64.9237,18600.0
2014-10-09 13:50:00,71.82,71.92,71.71,71.86,81900.0,64.9508,65.0412,64.8513,64.987,81900.0
2014-10-09 14:00:00,71.82,71.82,71.68,71.75,43800.0,64.9508,64.9508,64.8242,64.8875,43800.0
2014-10-09 14:10:00,71.75,71.83,71.7,71.75,43500.0,64.8875,64.9599,64.8423,64.8875,43500.0
2014-10-09 14:20:00,71.75,71.78,71.64,71.72,33300.0,64.8875,64.9146,64.788,64.8604,33300.0
2014-10-09 14:30:00,71.67,71.78,71.56,71.74,22200.0,64.8152,64.9146,64.7157,64.8785,22200.0
2014-10-09 14:40:00,71.7,71.76,71.58,71.63,24600.0,64.8423,64.8966,64.7338,64.779,24600.0
2014-10-09 14:50:00,71.63,71.77,71.54,71.54,26100.0,64.779,64.9056,64.6976,64.6976,26100.0
2014-10-09 15:00:00,71.55,71.59,71.4,71.43,51600.0,64.7066,64.7428,64.571,64.5981,51600.0
2014-10-09 15:10:00,71.42,71.54,71.39,71.49,61200.0,64.5891,64.6976,64.5619,64.6524,61200.0
2014-10-09 15:20:00,71.47,71.54,71.41,71.48,17700.0,64.6343,64.6976,64.58,64.6433,17700.0
2014-10-09 15:30:00,71.53,71.74,71.52,71.67,49800.0,64.6885,64.8785,64.6795,64.8152,49800.0
2014-10-09 15:40:00,71.69,71.7,71.38,71.41,48300.0,64.8332,64.8423,64.5529,64.58,48300.0
2014-10-09 15:50:00,71.4,71.5,71.33,71.34,150600.0,64.571,64.6614,64.5077,64.5167,150600.0
2014-10-10 09:30:00,71.33,71.93,71.24,71.83,64500.0,64.5077,65.0503,64.4263,64.9599,64500.0
2014-10-10 09:40:00,71.93,72.24,71.82,72.16,32700.0,65.0503,65.3306,64.9508,65.2583,32700.0
2014-10-10 09:50:00,72.13,72.14,71.93,71.94,27600.0,65.2312,65.2402,65.0503,65.0593,27600.0
2014-10-10 10:00:00,71.94,71.94,71.58,71.59,29100.0,65.0593,65.0593,64.7338,64.7428,29100.0
2014-10-10 10:10:00,71.61,71.73,71.47,71.66,49200.0,64.7609,64.8694,64.6343,64.8061,49200.0
2014-10-10 10:20:00,71.61,71.61,71.3,71.31,28800.0,64.7609,64.7609,64.4805,64.4896,28800.0
2014-10-10 10:30:00,71.3,71.5,71.21,71.4,51300.0,64.4805,64.6614,64.3992,64.571,51300.0
2014-10-10 10:40:00,71.39,71.49,71.26,71.49,21600.0,64.5619,64.6524,64.4444,64.6524,21600.0
2014-10-10 10:50:00,71.46,71.67,71.46,71.61,39000.0,64.6252,64.8152,64.6252,64.7609,39000.0
2014-10-10 11:00:00,71.61,71.91,71.61,71.86,48000.0,64.7609,65.0322,64.7609,64.987,48000.0
2014-10-10 11:10:00,71.84,71.86,71.5,71.53,33600.0,64.9689,64.987,64.6614,64.6885,33600.0
2014-10-10 11:20:00,71.58,71.66,71.44,71.5,39300.0,64.7338,64.8061,64.6072,64.6614,39300.0
2014-10-10 11:30:00,71.5,71.61,71.46,71.52,21300.0,64.6614,64.7609,64.6252,64.6795,21300.0
2014-10-10 11:40:00,71.5,71.65,71.41,71.58,25800.0,64.6614,64.7971,64.58,64.7338,25800.0
2014-10-10 11:50:00,71.62,71.64,71.53,71.62,14100.0,64.7699,64.788,64.6885,64.7699,14100.0
2014-10-10 12:00:00,71.62,71.92,71.62,71.83,27000.0,64.7699,65.0412,64.7699,64.9599,27000.0
2014-10-10 12:10:00,71.86,72.0,71.86,71.86,9600.0,64.987,65.1136,64.987,64.987,9600.0
2014-10-10 12:20:00,71.8,71.84,71.7,71.82,33000.0,64.9327,64.9689,64.8423,64.9508,33000.0
2014-10-10 12:30:00,71.82,72.04,71.73,71.79,22200.0,64.9508,65.1498,64.8694,64.9237,22200.0
2014-10-10 12:40:00,71.81,71.88,71.81,71.83,5400.0,64.9418,65.0051,64.9418,64.9599,5400.0
2014-10-10 12:50:00,71.87,71.9,71.76,71.8,20700.0,64.996,65.0232,64.8966,64.9327,20700.0
2014-10-10 13:00:00,71.8,71.85,71.67,71.8,15000.0,64.9327,64.9779,64.8152,64.9327,15000.0
2014-10-10 13:10:00,71.79,71.8,71.59,71.6,14100.0,64.9237,64.9327,64.7428,64.7519,14100.0
2014-10-10 13:20:00,71.6,71.65,71.54,71.61,14700.0,64.7519,64.7971,64.6976,64.7609,14700.0
2014-10-10 13:30:00,71.59,71.79,71.55,71.74,21300.0,64.7428,64.9237,64.7066,64.8785,21300.0
2014-10-10 13:40:00,71.72,71.84,71.62,71.84,72000.0,64.8604,64.9689,64.7699,64.9689,72000.0
2014-10-10 13:50:00,71.81,71.83,71.7,71.73,22800.0,64.9418,64.9599,64.8423,64.8694,22800.0
2014-10-10 14:00:00,71.73,71.81,71.71,71.77,10800.0,64.8694,64.9418,64.8513,64.9056,10800.0
2014-10-10 14:10:00,71.72,71.75,71.67,71.69,9600.0,64.8604,64.8875,64.8152,64.8332,9600.0
2014-10-10 14:20:00,71.69,71.75,71.69,71.73,17700.0,64.8332,64.8875,64.8332,64.8694,17700.0
2014-10-10 14:30:00,71.73,71.77,71.53,71.53,19800.0,64.8694,64.9056,64.6885,64.6885,19800.0
2014-10-10 14:40:00,71.55,71.65,71.46,71.55,36600.0,64.7066,64.7971,64.6252,64.7066,36600.0
2014-10-10 14:50:00,71.56,71.61,71.5,71.5,15000.0,64.7157,64.7609,64.6614,64.6614,15000.0
2014-10-10 15:00:00,71.5,71.57,71.34,71.34,34500.0,64.6614,64.7247,64.5167,64.5167,34500.0
2014-10-10 15:10:00,71.31,71.54,71.31,71.51,63300.0,64.4896,64.6976,64.4896,64.6705,63300.0
2014-10-10 15:20:00,71.5,71.53,71.33,71.37,21900.0,64.6614,64.6885,64.5077,64.5439,21900.0
2014-10-10 15:30:00,71.42,71.48,71.33,71.42,13500.0,64.5891,64.6433,64.5077,64.5891,13500.0
2014-10-10 15:40:00,71.4,71.4,71.11,71.11,36900.0,64.571,64.571,64.3087,64.3087,36900.0
2014-10-10 15:50:00,71.14,71.16,71.04,71.06,83700.0,64.3359,64.3539,64.2454,64.2635,83700.0
2014-10-13 09:30:00,71.31,71.47,71.13,71.45,75300.0,64.4896,64.6343,64.3268,64.6162,75300.0
2014-10-13 09:40:00,71.42,71.49,70.89,70.89,30600.0,64.5891,64.6524,64.1098,64.1098,30600.0
2014-10-13 09:50:00,70.86,70.9,70.45,70.63,75300.0,64.0826,64.1188,63.7118,63.8746,75300.0
2014-10-13 10:00:00,70.63,70.98,70.63,70.78,34200.0,63.8746,64.1912,63.8746,64.0103,34200.0
2014-10-13 10:10:00,70.74,70.78,70.43,70.43,60300.0,63.9741,64.0103,63.6938,63.6938,60300.0
2014-10-13 10:20:00,70.48,70.58,70.3,70.33,29100.0,63.739,63.8294,63.5762,63.6033,29100.0
2014-10-13 10:30:00,70.3,70.46,70.28,70.35,37500.0,63.5762,63.7209,63.5581,63.6214,37500.0
2014-10-13 10:40:00,70.34,70.34,70.02,70.05,90600.0,63.6124,63.6124,63.323,63.3501,90600.0
2014-10-13 10:50:00,70.0,70.19,69.95,69.97,112500.0,63.3049,63.4767,63.2597,63.2778,112500.0
2014-10-13 11:00:00,69.95,70.12,69.91,70.09,83700.0,63.2597,63.4134,63.2235,63.3863,83700.0
2014-10-13 11:10:00,70.1,70.11,69.74,69.74,74400.0,63.3953,63.4044,63.0698,63.0698,74400.0
2014-10-13 11:20:00,69.75,69.92,69.74,69.74,50400.0,63.0788,63.2325,63.0698,63.0698,50400.0
2014-10-13 11:30:00,69.78,69.89,69.65,69.67,55800.0,63.1059,63.2054,62.9884,63.0064,55800.0
2014-10-13 11:40:00,69.67,69.71,69.41,69.53,115500.0,63.0064,63.0426,62.7713,62.8798,115500.0
2014-10-13 11:50:00,69.59,69.67,69.55,69.6,47400.0,62.9341,63.0064,62.8979,62.9431,47400.0
2014-10-13 12:00:00,69.64,69.68,69.58,69.6,13500.0,62.9793,63.0155,62.9251,62.9431,13500.0
2014-10-13 12:10:00,69.63,69.68,69.56,69.65,39000.0,62.9703,63.0155,62.907,62.9884,39000.0
2014-10-13 12:20:00,69.67,69.76,69.6,69.76,37800.0,63.0064,63.0878,62.9431,63.0878,37800.0
2014-10-13 12:30:00,69.8,69.99,69.71,69.98,34800.0,63.124,63.2958,63.0426,63.2868,34800.0
2014-10-13 12:40:00,69.99,70.01,69.72,69.77,91800.0,63.2958,63.3139,63.0517,63.0969,91800.0
2014-10-13 12:50:00,69.76,69.8,69.72,69.72,13800.0,63.0878,63.124,63.0517,63.0517,13800.0
2014-10-13 13:00:00,69.74,69.76,69.69,69.72,16800.0,63.0698,63.0878,63.0245,63.0517,16800.0
2014-10-13 13:10:00,69.7,69.72,69.46,69.52,20400.0,63.0336,63.0517,62.8165,62.8708,20400.0
2014-10-13 13:20:00,69.55,69.76,69.55,69.76,19500.0,62.8979,63.0878,62.8979,63.0878,19500.0
2014-10-13 13:30:00,69.72,69.94,69.69,69.88,20400.0,63.0517,63.2506,63.0245,63.1964,20400.0
2014-10-13 13:40:00,69.91,69.93,69.78,69.78,21300.0,63.2235,63.2416,63.1059,63.1059,21300.0
2014-10-13 13:50:00,69.72,69.79,69.54,69.6,33900.0,63.0517,63.115,62.8889,62.9431,33900.0
2014-10-13 14:00:00,69.6,69.69,69.54,69.67,33300.0,62.9431,63.0245,62.8889,63.0064,33300.0
2014-10-13 14:10:00,69.64,69.67,69.47,69.49,27600.0,62.9793,63.0064,62.8256,62.8437,27600.0
2014-10-13 14:20:00,69.43,69.58,69.43,69.58,25200.0,62.7894,62.9251,62.7894,62.9251,25200.0
2014-10-13 14:30:00,69.57,69.63,69.46,69.56,73500.0,62.916,62.9703,62.8165,62.907,73500.0
2014-10-13 14:40:00,69.55,69.57,69.37,69.37,77100.0,62.8979,62.916,62.7351,62.7351,77100.0
2014-10-13 14:50:00,69.37,69.4,69.08,69.12,95700.0,62.7351,62.7623,62.4729,62.5091,95700.0
2014-10-13 15:00:00,69.12,69.14,68.88,68.88,87600.0,62.5091,62.5271,62.292,62.292,87600.0
2014-10-13 15:10:00,68.87,68.9,68.7,68.74,135000.0,62.283,62.3101,62.1292,62.1654,135000.0
2014-10-13 15:20:00,68.74,68.78,68.62,68.76,103200.0,62.1654,62.2016,62.0569,62.1835,103200.0
2014-10-13 15:30:00,68.75,68.75,68.05,68.07,166500.0,62.1744,62.1744,61.5414,61.5595,166500.0
2014-10-13 15:40:00,68.08,68.21,67.85,67.89,163500.0,61.5685,61.6861,61.3605,61.3967,163500.0
2014-10-13 15:50:00,67.9,68.09,67.85,68.03,318300.0,61.4057,61.5776,61.3605,61.5233,318300.0
2014-10-14 09:30:00,68.12,68.51,68.12,68.31,80700.0,61.6047,61.9574,61.6047,61.7765,80700.0
2014-10-14 09:40:00,68.29,68.5,68.12,68.12,73800.0,61.7584,61.9484,61.6047,61.6047,73800.0
2014-10-14 09:50:00,68.14,68.16,67.84,67.87,79500.0,61.6228,61.6409,61.3515,61.3786,79500.0
2014-10-14 10:00:00,67.88,68.05,67.76,68.0,45900.0,61.3877,61.5414,61.2791,61.4962,45900.0
2014-10-14 10:10:00,67.97,68.15,67.83,67.85,34800.0,61.469,61.6318,61.3424,61.3605,34800.0
2014-10-14 10:20:00,67.89,68.01,67.79,67.89,50700.0,61.3967,61.5052,61.3063,61.3967,50700.0
2014-10-14 10:30:00,67.91,68.0,67.77,67.93,74100.0,61.4148,61.4962,61.2882,61.4329,74100.0
2014-10-14 10:40:00,67.94,68.05,67.88,68.01,67200.0,61.4419,61.5414,61.3877,61.5052,67200.0
2014-10-14 10:50:00,68.01,68.22,67.98,67.98,63000.0,61.5052,61.6951,61.4781,61.4781,63000.0
2014-10-14 11:00:00,68.01,68.17,67.99,68.08,39900.0,61.5052,61.6499,61.4871,61.5685,39900.0
2014-10-14 11:10:00,68.08,68.26,68.05,68.23,52800.0,61.5685,61.7313,61.5414,61.7042,52800.0
2014-10-14 11:20:00,68.26,68.4,68.2,68.37,54000.0,61.7313,61.8579,61.677,61.8308,54000.0
2014-10-14 11:30:00,68.37,68.52,68.3,68.52,20400.0,61.8308,61.9664,61.7675,61.9664,20400.0
2014-10-14 11:40:00,68.51,68.76,68.51,68.7,56700.0,61.9574,62.1835,61.9574,62.1292,56700.0
2014-10-14 11:50:00,68.75,68.75,68.62,68.62,26700.0,62.1744,62.1744,62.0569,62.0569,26700.0
2014-10-14 12:00:00,68.67,68.75,68.65,68.74,36900.0,62.1021,62.1744,62.084,62.1654,36900.0
2014-10-14 12:10:00,68.74,68.85,68.69,68.69,25200.0,62.1654,62.2649,62.1202,62.1202,25200.0
2014-10-14 12:20:00,68.67,68.77,68.62,68.7,23700.0,62.1021,62.1925,62.0569,62.1292,23700.0
2014-10-14 12:30:00,68.7,68.73,68.59,68.66,23400.0,62.1292,62.1564,62.0297,62.093,23400.0
2014-10-14 12:40:00,68.63,68.79,68.5,68.79,23100.0,62.0659,62.2106,61.9484,62.2106,23100.0
2014-10-14 12:50:00,68.82,68.89,68.79,68.85,15300.0,62.2377,62.3011,62.2106,62.2649,15300.0
2014-10-14 13:00:00,68.89,68.96,68.8,68.92,15000.0,62.3011,62.3644,62.2197,62.3282,15000.0
2014-10-14 13:10:00,68.92,69.06,68.9,68.9,16500.0,62.3282,62.4548,62.3101,62.3101,16500.0
2014-10-14 13:20:00,68.89,68.95,68.77,68.95,40500.0,62.3011,62.3553,62.1925,62.3553,40500.0
2014-10-14 13:30:00,68.9,69.01,68.83,68.85,27300.0,62.3101,62.4096,62.2468,62.2649,27300.0
2014-10-14 13:40:00,68.86,68.97,68.77,68.95,33000.0,62.2739,62.3734,62.1925,62.3553,33000.0
2014-10-14 13:50:00,68.97,69.0,68.89,69.0,15900.0,62.3734,62.4005,62.3011,62.4005,15900.0
2014-10-14 14:00:00,69.05,69.09,68.89,68.94,30600.0,62.4457,62.4819,62.3011,62.3463,30600.0
2014-10-14 14:10:00,68.97,69.12,68.91,68.93,25800.0,62.3734,62.5091,62.3191,62.3372,25800.0
2014-10-14 14:20:00,68.96,68.96,68.77,68.78,31500.0,62.3644,62.3644,62.1925,62.2016,31500.0
2014-10-14 14:30:00,68.76,68.85,68.64,68.76,17100.0,62.1835,62.2649,62.075,62.1835,17100.0
2014-10-14 14:40:00,68.77,68.91,68.76,68.89,14400.0,62.1925,62.3191,62.1835,62.3011,14400.0
2014-10-14 14:50:00,68.88,68.9,68.67,68.69,30900.0,62.292,62.3101,62.1021,62.1202,30900.0
2014-10-14 15:00:00,68.78,68.83,68.55,68.56,26400.0,62.2016,62.2468,61.9936,62.0026,26400.0
2014-10-14 15:10:00,68.59,68.67,68.5,68.53,42600.0,62.0297,62.1021,61.9484,61.9755,42600.0
2014-10-14 15:20:00,68.47,68.52,68.28,68.51,57000.0,61.9212,61.9664,61.7494,61.9574,57000.0
2014-10-14 15:30:00,68.48,68.66,68.41,68.66,71400.0,61.9303,62.093,61.867,62.093,71400.0
2014-10-14 15:40:00,68.68,68.73,68.51,68.58,72600.0,62.1111,62.1564,61.9574,62.0207,72600.0
2014-10-14 15:50:00,68.6,68.64,68.48,68.58,181800.0,62.0388,62.075,61.9303,62.0207,181800.0
2014-10-15 09:30:00,67.52,68.17,67.34,67.5,46200.0,61.0621,61.6499,60.8993,61.044,46200.0
2014-10-15 09:40:00,67.51,67.76,67.47,67.62,220800.0,61.053,61.2791,61.0169,61.1525,220800.0
2014-10-15 09:50:00,67.75,68.23,67.71,68.23,37200.0,61.2701,61.7042,61.2339,61.7042,37200.0
2014-10-15 10:00:00,68.17,68.67,68.14,68.53,57900.0,61.6499,62.1021,61.6228,61.9755,57900.0
2014-10-15 10:10:00,68.52,68.75,68.3,68.33,72000.0,61.9664,62.1744,61.7675,61.7946,72000.0
2014-10-15 10:20:00,68.33,68.45,68.13,68.41,62400.0,61.7946,61.9031,61.6137,61.867,62400.0
2014-10-15 10:30:00,68.4,68.43,68.25,68.32,81000.0,61.8579,61.885,61.7223,61.7856,81000.0
2014-10-15 10:40:00,68.31,68.38,68.05,68.21,34800.0,61.7765,61.8398,61.5414,61.6861,34800.0
2014-10-15 10:50:00,68.25,68.41,68.24,68.41,58800.0,61.7223,61.867,61.7132,61.867,58800.0
2014-10-15 11:00:00,68.4,68.7,68.25,68.7,43500.0,61.8579,62.1292,61.7223,62.1292,43500.0
2014-10-15 11:10:00,68.75,68.79,68.49,68.52,59100.0,62.1744,62.2106,61.9393,61.9664,59100.0
2014-10-15 11:20:00,68.52,68.52,68.11,68.15,38700.0,61.9664,61.9664,61.5957,61.6318,38700.0
2014-10-15 11:30:00,68.22,68.32,68.03,68.14,39300.0,61.6951,61.7856,61.5233,61.6228,39300.0
2014-10-15 11:40:00,68.14,68.28,67.96,68.08,26100.0,61.6228,61.7494,61.46,61.5685,26100.0
2014-10-15 11:50:00,68.04,68.3,67.98,68.25,37800.0,61.5323,61.7675,61.4781,61.7223,37800.0
2014-10-15 12:00:00,68.23,68.36,68.15,68.31,54300.0,61.7042,61.8217,61.6318,61.7765,54300.0
2014-10-15 12:10:00,68.33,68.34,68.11,68.16,20700.0,61.7946,61.8037,61.5957,61.6409,20700.0
2014-10-15 12:20:00,68.17,68.43,68.17,68.36,35400.0,61.6499,61.885,61.6499,61.8217,35400.0
2014-10-15 12:30:00,68.36,68.39,68.25,68.32,43200.0,61.8217,61.8489,61.7223,61.7856,43200.0
2014-10-15 12:40:00,68.31,68.32,68.05,68.13,72300.0,61.7765,61.7856,61.5414,61.6137,72300.0
2014-10-15 12:50:00,68.14,68.24,67.97,68.05,65400.0,61.6228,61.7132,61.469,61.5414,65400.0
2014-10-15 13:00:00,68.04,68.2,67.92,68.13,25200.0,61.5323,61.677,61.4238,61.6137,25200.0
2014-10-15 13:10:00,68.16,68.16,67.82,67.87,27300.0,61.6409,61.6409,61.3334,61.3786,27300.0
2014-10-15 13:20:00,67.85,67.85,67.6,67.68,21600.0,61.3605,61.3605,61.1344,61.2068,21600.0
2014-10-15 13:30:00,67.7,67.89,67.65,67.82,33900.0,61.2249,61.3967,61.1796,61.3334,33900.0
2014-10-15 13:40:00,67.85,68.16,67.78,68.16,31800.0,61.3605,61.6409,61.2972,61.6409,31800.0
2014-10-15 13:50:00,68.13,68.17,67.96,68.03,146400.0,61.6137,61.6499,61.46,61.5233,146400.0
2014-10-15 14:00:00,67.99,68.24,67.88,68.13,49200.0,61.4871,61.7132,61.3877,61.6137,49200.0
2014-10-15 14:10:00,68.11,68.54,68.11,68.45,36900.0,61.5957,61.9845,61.5957,61.9031,36900.0
2014-10-15 14:20:00,68.44,68.56,68.3,68.32,162600.0,61.8941,62.0026,61.7675,61.7856,162600.0
2014-10-15 14:30:00,68.35,68.63,68.24,68.63,63600.0,61.8127,62.0659,61.7132,62.0659,63600.0
2014-10-15 14:40:00,68.62,68.71,68.56,68.71,52500.0,62.0569,62.1383,62.0026,62.1383,52500.0
2014-10-15 14:50:00,68.78,69.12,68.78,69.03,39300.0,62.2016,62.5091,62.2016,62.4277,39300.0
2014-10-15 15:00:00,69.04,69.41,68.97,69.28,118800.0,62.4367,62.7713,62.3734,62.6537,118800.0
2014-10-15 15:10:00,69.27,69.54,69.25,69.41,119100.0,62.6447,62.8889,62.6266,62.7713,119100.0
2014-10-15 15:20:00,69.43,69.92,69.34,69.85,86700.0,62.7894,63.2325,62.708,63.1692,86700.0
2014-10-15 15:30:00,69.97,70.33,69.79,70.23,93900.0,63.2778,63.6033,63.115,63.5129,93900.0
2014-10-15 15:40:00,70.24,70.43,70.07,70.1,156600.0,63.5219,63.6938,63.3682,63.3953,156600.0
2014-10-15 15:50:00,70.1,70.27,70.0,70.18,219300.0,63.3953,63.5491,63.3049,63.4677,219300.0
2014-10-16 09:30:00,68.75,70.31,68.75,70.29,59400.0,62.1744,63.5852,62.1744,63.5671,59400.0
2014-10-16 09:40:00,70.19,70.4,69.79,70.02,43500.0,63.4767,63.6666,63.115,63.323,43500.0
2014-10-16 09:50:00,70.07,70.34,69.92,70.07,47400.0,63.3682,63.6124,63.2325,63.3682,47400.0
2014-10-16 10:00:00,69.98,70.05,69.47,69.79,25800.0,63.2868,63.3501,62.8256,63.115,25800.0
2014-10-16 10:10:00,69.72,69.76,69.3,69.45,42900.0,63.0517,63.0878,62.6718,62.8075,42900.0
2014-10-16 10:20:00,69.41,70.16,69.33,69.86,33000.0,62.7713,63.4496,62.699,63.1783,33000.0
2014-10-16 10:30:00,69.87,70.09,69.79,69.89,21600.0,63.1873,63.3863,63.115,63.2054,21600.0
2014-10-16 10:40:00,69.9,70.35,69.87,70.27,18900.0,63.2144,63.6214,63.1873,63.5491,18900.0
2014-10-16 10:50:00,70.4,70.61,70.13,70.13,14100.0,63.6666,63.8565,63.4225,63.4225,14100.0
2014-10-16 11:00:00,70.13,70.2,69.98,70.2,30300.0,63.4225,63.4858,63.2868,63.4858,30300.0
2014-10-16 11:10:00,70.2,70.47,70.17,70.39,26400.0,63.4858,63.7299,63.4586,63.6576,26400.0
2014-10-16 11:20:00,70.38,70.6,70.31,70.53,34200.0,63.6485,63.8475,63.5852,63.7842,34200.0
2014-10-16 11:30:00,70.43,70.47,70.17,70.17,28500.0,63.6938,63.7299,63.4586,63.4586,28500.0
2014-10-16 11:40:00,70.1,70.25,69.92,69.92,64800.0,63.3953,63.531,63.2325,63.2325,64800.0
2014-10-16 11:50:00,69.84,69.96,69.71,69.77,18300.0,63.1602,63.2687,63.0426,63.0969,18300.0
2014-10-16 12:00:00,69.71,69.87,69.62,69.77,15000.0,63.0426,63.1873,62.9612,63.0969,15000.0
2014-10-16 12:10:00,69.73,70.03,69.73,70.03,14100.0,63.0607,63.332,63.0607,63.332,14100.0
2014-10-16 12:20:00,70.05,70.14,69.91,69.94,9900.0,63.3501,63.4315,63.2235,63.2506,9900.0
2014-10-16 12:30:00,69.97,70.03,69.85,69.98,8700.0,63.2778,63.332,63.1692,63.2868,8700.0
2014-10-16 12:40:00,70.03,70.1,69.98,70.02,6600.0,63.332,63.3953,63.2868,63.323,6600.0
2014-10-16 12:50:00,70.19,70.32,70.08,70.32,13200.0,63.4767,63.5943,63.3772,63.5943,13200.0
2014-10-16 13:00:00,70.28,70.44,70.25,70.37,16800.0,63.5581,63.7028,63.531,63.6395,16800.0
2014-10-16 13:10:00,70.37,70.4,70.29,70.38,11400.0,63.6395,63.6666,63.5671,63.6485,11400.0
2014-10-16 13:20:00,70.35,70.54,70.29,70.42,13500.0,63.6214,63.7932,63.5671,63.6847,13500.0
2014-10-16 13:30:00,70.39,70.58,70.31,70.55,21300.0,63.6576,63.8294,63.5852,63.8023,21300.0
2014-10-16 13:40:00,70.55,70.66,70.45,70.49,20100.0,63.8023,63.9018,63.7118,63.748,20100.0
2014-10-16 13:50:00,70.48,70.48,70.14,70.26,18600.0,63.739,63.739,63.4315,63.54,18600.0
2014-10-16 14:00:00,70.23,70.52,70.2,70.46,22200.0,63.5129,63.7751,63.4858,63.7209,22200.0
2014-10-16 14:10:00,70.5,70.5,70.21,70.26,17400.0,63.7571,63.7571,63.4948,63.54,17400.0
2014-10-16 14:20:00,70.18,70.34,70.08,70.32,17400.0,63.4677,63.6124,63.3772,63.5943,17400.0
2014-10-16 14:30:00,70.28,70.5,70.28,70.49,10800.0,63.5581,63.7571,63.5581,63.748,10800.0
2014-10-16 14:40:00,70.41,70.5,70.18,70.2,54600.0,63.6757,63.7571,63.4677,63.4858,54600.0
2014-10-16 14:50:00,70.28,70.42,70.26,70.37,16200.0,63.5581,63.6847,63.54,63.6395,16200.0
2014-10-16 15:00:00,70.35,70.39,70.12,70.38,25200.0,63.6214,63.6576,63.4134,63.6485,25200.0
2014-10-16 15:10:00,70.37,70.66,70.33,70.54,28800.0,63.6395,63.9018,63.6033,63.7932,28800.0
2014-10-16 15:20:00,70.51,70.63,70.48,70.54,22800.0,63.7661,63.8746,63.739,63.7932,22800.0
2014-10-16 15:30:00,70.55,70.64,70.48,70.49,69000.0,63.8023,63.8837,63.739,63.748,69000.0
2014-10-16 15:40:00,70.51,70.67,70.51,70.67,88500.0,63.7661,63.9108,63.7661,63.9108,88500.0
2014-10-16 15:50:00,70.66,70.83,70.5,70.52,126900.0,63.9018,64.0555,63.7571,63.7751,126900.0
2014-10-17 09:30:00,71.25,71.66,71.25,71.66,99900.0,64.4353,64.8061,64.4353,64.8061,99900.0
2014-10-17 09:40:00,71.65,71.65,71.18,71.27,41700.0,64.7971,64.7971,64.372,64.4534,41700.0
2014-10-17 09:50:00,71.24,71.47,71.19,71.19,20400.0,64.4263,64.6343,64.3811,64.3811,20400.0
2014-10-17 10:00:00,71.16,71.55,71.16,71.48,24300.0,64.3539,64.7066,64.3539,64.6433,24300.0
2014-10-17 10:10:00,71.51,71.86,71.42,71.73,48300.0,64.6705,64.987,64.5891,64.8694,48300.0
2014-10-17 10:20:00,71.65,71.97,71.65,71.96,24000.0,64.7971,65.0865,64.7971,65.0774,24000.0
2014-10-17 10:30:00,72.0,72.0,71.74,71.74,69300.0,65.1136,65.1136,64.8785,64.8785,69300.0
2014-10-17 10:40:00,71.74,71.81,71.68,71.75,187200.0,64.8785,64.9418,64.8242,64.8875,187200.0
2014-10-17 10:50:00,71.75,72.01,71.73,72.01,29400.0,64.8875,65.1226,64.8694,65.1226,29400.0
2014-10-17 11:00:00,72.0,72.17,71.96,72.12,35700.0,65.1136,65.2673,65.0774,65.2221,35700.0
2014-10-17 11:10:00,72.12,72.29,72.12,72.19,20400.0,65.2221,65.3759,65.2221,65.2854,20400.0
2014-10-17 11:20:00,72.22,72.27,72.08,72.22,39000.0,65.3126,65.3578,65.1859,65.3126,39000.0
2014-10-17 11:30:00,72.22,72.42,72.19,72.41,21000.0,65.3126,65.4934,65.2854,65.4844,21000.0
2014-10-17 11:40:00,72.42,72.47,72.33,72.43,58800.0,65.4934,65.5386,65.412,65.5025,58800.0
2014-10-17 11:50:00,72.42,72.5,72.2,72.26,31200.0,65.4934,65.5658,65.2945,65.3487,31200.0
2014-10-17 12:00:00,72.25,72.43,72.22,72.37,24000.0,65.3397,65.5025,65.3126,65.4482,24000.0
2014-10-17 12:10:00,72.4,72.46,72.27,72.37,48300.0,65.4753,65.5296,65.3578,65.4482,48300.0
2014-10-17 12:20:00,72.38,72.63,72.37,72.62,66000.0,65.4573,65.6833,65.4482,65.6743,66000.0
2014-10-17 12:30:00,72.61,72.67,72.58,72.65,28500.0,65.6653,65.7195,65.6381,65.7014,28500.0
2014-10-17 12:40:00,72.61,72.65,72.53,72.59,30900.0,65.6653,65.7014,65.5929,65.6472,30900.0
2014-10-17 12:50:00,72.6,72.67,72.46,72.58,25200.0,65.6562,65.7195,65.5296,65.6381,25200.0
2014-10-17 13:00:00,72.64,72.73,72.48,72.48,18300.0,65.6924,65.7738,65.5477,65.5477,18300.0
2014-10-17 13:10:00,72.48,72.5,72.24,72.34,92100.0,65.5477,65.5658,65.3306,65.4211,92100.0
2014-10-17 13:20:00,72.33,72.33,72.17,72.2,39000.0,65.412,65.412,65.2673,65.2945,39000.0
2014-10-17 13:30:00,72.16,72.41,72.12,72.41,31200.0,65.2583,65.4844,65.2221,65.4844,31200.0
2014-10-17 13:40:00,72.36,72.41,72.29,72.29,20700.0,65.4392,65.4844,65.3759,65.3759,20700.0
2014-10-17 13:50:00,72.25,72.38,72.18,72.23,24000.0,65.3397,65.4573,65.2764,65.3216,24000.0
2014-10-17 14:00:00,72.21,72.21,71.77,71.78,29100.0,65.3035,65.3035,64.9056,64.9146,29100.0
2014-10-17 14:10:00,71.83,72.07,71.82,72.03,14700.0,64.9599,65.1769,64.9508,65.1407,14700.0
2014-10-17 14:20:00,72.0,72.09,71.94,72.01,14100.0,65.1136,65.195,65.0593,65.1226,14100.0
2014-10-17 14:30:00,72.1,72.23,72.02,72.15,26100.0,65.204,65.3216,65.1317,65.2492,26100.0
2014-10-17 14:40:00,72.13,72.39,72.13,72.32,31800.0,65.2312,65.4663,65.2312,65.403,31800.0
2014-10-17 14:50:00,72.25,72.26,72.12,72.19,18000.0,65.3397,65.3487,65.2221,65.2854,18000.0
2014-10-17 15:00:00,72.17,72.25,71.98,72.17,20100.0,65.2673,65.3397,65.0955,65.2673,20100.0
2014-10-17 15:10:00,72.17,72.62,72.16,72.55,55200.0,65.2673,65.6743,65.2583,65.611,55200.0
2014-10-17 15:20:00,72.55,72.76,72.54,72.75,69300.0,65.611,65.8009,65.6019,65.7919,69300.0
2014-10-17 15:30:00,72.76,72.87,72.7,72.78,72600.0,65.8009,65.9004,65.7466,65.819,72600.0
2014-10-17 15:40:00,72.81,72.93,72.52,72.56,90000.0,65.8461,65.9546,65.5839,65.62,90000.0
2014-10-17 15:50:00,72.57,72.59,72.32,72.34,324300.0,65.6291,65.6472,65.403,65.4211,324300.0
2014-10-20 09:30:00,72.33,72.87,72.24,72.64,39300.0,65.412,65.9004,65.3306,65.6924,39300.0
2014-10-20 09:40:00,72.76,72.98,72.68,72.76,43200.0,65.8009,65.9999,65.7286,65.8009,43200.0
2014-10-20 09:50:00,72.75,73.11,72.72,72.98,33300.0,65.7919,66.1174,65.7647,65.9999,33300.0
2014-10-20 10:00:00,72.95,73.01,72.76,72.76,15000.0,65.9727,66.027,65.8009,65.8009,15000.0
2014-10-20 10:10:00,72.8,73.0,72.76,72.95,43200.0,65.8371,66.018,65.8009,65.9727,43200.0
2014-10-20 10:20:00,72.96,73.25,72.93,73.21,43200.0,65.9818,66.244,65.9546,66.2079,43200.0
2014-10-20 10:30:00,73.21,73.33,73.1,73.24,30300.0,66.2079,66.3164,66.1084,66.235,30300.0
2014-10-20 10:40:00,73.24,73.33,73.14,73.17,24600.0,66.235,66.3164,66.1446,66.1717,24600.0
2014-10-20 10:50:00,73.15,73.2,72.95,72.96,21600.0,66.1536,66.1988,65.9727,65.9818,21600.0
2014-10-20 11:00:00,72.95,73.16,72.86,73.1,28800.0,65.9727,66.1626,65.8913,66.1084,28800.0
2014-10-20 11:10:00,73.13,73.26,73.0,73.25,18600.0,66.1355,66.2531,66.018,66.244,18600.0
2014-10-20 11:20:00,73.25,73.28,73.08,73.09,27000.0,66.244,66.2712,66.0903,66.0993,27000.0
2014-10-20 11:30:00,73.05,73.2,73.01,73.11,16200.0,66.0632,66.1988,66.027,66.1174,16200.0
2014-10-20 11:40:00,73.11,73.2,73.07,73.14,22200.0,66.1174,66.1988,66.0813,66.1446,22200.0
2014-10-20 11:50:00,73.17,73.17,73.02,73.03,14100.0,66.1717,66.1717,66.036,66.0451,14100.0
2014-10-20 12:00:00,73.07,73.14,73.03,73.03,11700.0,66.0813,66.1446,66.0451,66.0451,11700.0
2014-10-20 12:10:00,73.05,73.08,72.93,72.98,14100.0,66.0632,66.0903,65.9546,65.9999,14100.0
2014-10-20 12:20:00,72.96,72.98,72.81,72.81,15600.0,65.9818,65.9999,65.8461,65.8461,15600.0
2014-10-20 12:30:00,72.79,72.87,72.74,72.77,15900.0,65.828,65.9004,65.7828,65.8099,15900.0
2014-10-20 12:40:00,72.74,72.83,72.67,72.83,17700.0,65.7828,65.8642,65.7195,65.8642,17700.0
2014-10-20 12:50:00,72.83,72.83,72.68,72.7,14400.0,65.8642,65.8642,65.7286,65.7466,14400.0
2014-10-20 13:00:00,72.71,72.8,72.64,72.69,21300.0,65.7557,65.8371,65.6924,65.7376,21300.0
2014-10-20 13:10:00,72.74,72.81,72.69,72.81,10200.0,65.7828,65.8461,65.7376,65.8461,10200.0
2014-10-20 13:20:00,72.81,72.9,72.76,72.88,24300.0,65.8461,65.9275,65.8009,65.9094,24300.0
2014-10-20 13:30:00,72.88,73.0,72.88,72.95,21000.0,65.9094,66.018,65.9094,65.9727,21000.0
2014-10-20 13:40:00,72.95,73.01,72.88,72.92,19200.0,65.9727,66.027,65.9094,65.9456,19200.0
2014-10-20 13:50:00,72.95,72.97,72.82,72.84,26700.0,65.9727,65.9908,65.8552,65.8733,26700.0
2014-10-20 14:00:00,72.82,72.98,72.82,72.96,21600.0,65.8552,65.9999,65.8552,65.9818,21600.0
2014-10-20 14:10:00,72.97,73.06,72.95,72.95,17700.0,65.9908,66.0722,65.9727,65.9727,17700.0
2014-10-20 14:20:00,72.99,73.13,72.99,73.13,21900.0,66.0089,66.1355,66.0089,66.1355,21900.0
2014-10-20 14:30:00,73.15,73.23,73.14,73.23,18000.0,66.1536,66.226,66.1446,66.226,18000.0
2014-10-20 14:40:00,73.21,73.26,73.16,73.19,24000.0,66.2079,66.2531,66.1626,66.1898,24000.0
2014-10-20 14:50:00,73.2,73.22,73.14,73.2,25800.0,66.1988,66.2169,66.1446,66.1988,25800.0
2014-10-20 15:00:00,73.25,73.37,73.25,73.36,31500.0,66.244,66.3526,66.244,66.3435,31500.0
2014-10-20 15:10:00,73.33,73.43,73.29,73.29,30300.0,66.3164,66.4068,66.2802,66.2802,30300.0
2014-10-20 15:20:00,73.26,73.26,73.16,73.18,30300.0,66.2531,66.2531,66.1626,66.1807,30300.0
2014-10-20 15:30:00,73.21,73.29,73.18,73.28,40500.0,66.2079,66.2802,66.1807,66.2712,40500.0
2014-10-20 15:40:00,73.29,73.31,73.24,73.24,55200.0,66.2802,66.2983,66.235,66.235,55200.0
2014-10-20 15:50:00,73.24,73.33,73.24,73.28,120000.0,66.235,66.3164,66.235,66.2712,120000.0
2014-10-21 09:30:00,73.93,74.25,73.5,74.24,56700.0,66.859,67.1484,66.4701,67.1394,56700.0
2014-10-21 09:40:00,74.22,74.33,74.19,74.26,10200.0,67.1213,67.2207,67.0941,67.1574,10200.0
2014-10-21 09:50:00,74.28,74.39,74.12,74.2,23100.0,67.1755,67.275,67.0308,67.1032,23100.0
2014-10-21 10:00:00,74.23,74.26,74.09,74.22,13500.0,67.1303,67.1574,67.0037,67.1213,13500.0
2014-10-21 10:10:00,74.2,74.23,74.12,74.18,38400.0,67.1032,67.1303,67.0308,67.0851,38400.0
2014-10-21 10:20:00,74.24,74.31,74.23,74.25,11100.0,67.1394,67.2027,67.1303,67.1484,11100.0
2014-10-21 10:30:00,74.25,74.43,74.25,74.41,40200.0,67.1484,67.3112,67.1484,67.2931,40200.0
2014-10-21 10:40:00,74.4,74.5,74.4,74.42,27300.0,67.284,67.3745,67.284,67.3021,27300.0
2014-10-21 10:50:00,74.43,74.52,74.4,74.5,17400.0,67.3112,67.3926,67.284,67.3745,17400.0
2014-10-21 11:00:00,74.5,74.63,74.5,74.63,18000.0,67.3745,67.4921,67.3745,67.4921,18000.0
2014-10-21 11:10:00,74.63,74.67,74.61,74.64,31800.0,67.4921,67.5282,67.474,67.5011,31800.0
2014-10-21 11:20:00,74.65,74.65,74.58,74.63,14400.0,67.5101,67.5101,67.4468,67.4921,14400.0
2014-10-21 11:30:00,74.66,74.81,74.63,74.8,27600.0,67.5192,67.6548,67.4921,67.6458,27600.0
2014-10-21 11:40:00,74.8,74.92,74.8,74.9,24600.0,67.6458,67.7543,67.6458,67.7362,24600.0
2014-10-21 11:50:00,74.9,75.0,74.88,74.98,41400.0,67.7362,67.8267,67.7181,67.8086,41400.0
2014-10-21 12:00:00,75.0,75.05,74.92,74.94,33900.0,67.8267,67.8719,67.7543,67.7724,33900.0
2014-10-21 12:10:00,74.94,75.04,74.93,74.96,23700.0,67.7724,67.8628,67.7634,67.7905,23700.0
2014-10-21 12:20:00,74.96,75.05,74.9,75.01,67200.0,67.7905,67.8719,67.7362,67.8357,67200.0
2014-10-21 12:30:00,75.02,75.13,75.01,75.1,27600.0,67.8447,67.9442,67.8357,67.9171,27600.0
2014-10-21 12:40:00,75.1,75.19,75.09,75.17,54000.0,67.9171,67.9985,67.9081,67.9804,54000.0
2014-10-21 12:50:00,75.17,75.2,75.08,75.16,31800.0,67.9804,68.0075,67.899,67.9714,31800.0
2014-10-21 13:00:00,75.15,75.39,75.14,75.38,33300.0,67.9623,68.1794,67.9533,68.1703,33300.0
2014-10-21 13:10:00,75.36,75.39,75.16,75.2,39000.0,68.1522,68.1794,67.9714,68.0075,39000.0
2014-10-21 13:20:00,75.19,75.26,75.06,75.25,53400.0,67.9985,68.0618,67.8809,68.0528,53400.0
2014-10-21 13:30:00,75.27,75.55,75.27,75.44,39900.0,68.0708,68.3241,68.0708,68.2246,39900.0
2014-10-21 13:40:00,75.41,75.46,75.35,75.39,14700.0,68.1974,68.2427,68.1432,68.1794,14700.0
2014-10-21 13:50:00,75.4,75.42,75.33,75.4,24300.0,68.1884,68.2065,68.1251,68.1884,24300.0
2014-10-21 14:00:00,75.37,75.49,75.29,75.47,47100.0,68.1613,68.2698,68.0889,68.2517,47100.0
2014-10-21 14:10:00,75.45,75.46,75.33,75.45,30000.0,68.2336,68.2427,68.1251,68.2336,30000.0
2014-10-21 14:20:00,75.45,75.45,75.38,75.38,26100.0,68.2336,68.2336,68.1703,68.1703,26100.0
2014-10-21 14:30:00,75.37,75.42,75.33,75.42,31200.0,68.1613,68.2065,68.1251,68.2065,31200.0
2014-10-21 14:40:00,75.46,75.47,75.28,75.35,46500.0,68.2427,68.2517,68.0799,68.1432,46500.0
2014-10-21 14:50:00,75.35,75.42,75.32,75.37,38700.0,68.1432,68.2065,68.1161,68.1613,38700.0
2014-10-21 15:00:00,75.38,75.58,75.38,75.54,35700.0,68.1703,68.3512,68.1703,68.315,35700.0
2014-10-21 15:10:00,75.55,75.75,75.54,75.75,44400.0,68.3241,68.5049,68.315,68.5049,44400.0
2014-10-21 15:20:00,75.73,75.78,75.67,75.74,49200.0,68.4868,68.5321,68.4326,68.4959,49200.0
2014-10-21 15:30:00,75.72,75.72,75.6,75.62,57900.0,68.4778,68.4778,68.3693,68.3874,57900.0
2014-10-21 15:40:00,75.63,75.72,75.59,75.68,87300.0,68.3964,68.4778,68.3602,68.4416,87300.0
2014-10-21 15:50:00,75.69,75.7,75.62,75.66,138300.0,68.4507,68.4597,68.3874,68.4235,138300.0
2014-10-22 09:30:00,75.68,75.85,75.34,75.85,54300.0,68.4416,68.5954,68.1341,68.5954,54300.0
2014-10-22 09:40:00,75.83,75.91,75.55,75.86,36300.0,68.5773,68.6496,68.3241,68.6044,36300.0
2014-10-22 09:50:00,75.89,76.09,75.81,76.03,17400.0,68.6315,68.8124,68.5592,68.7581,17400.0
2014-10-22 10:00:00,76.04,76.14,75.99,76.09,35100.0,68.7672,68.8576,68.722,68.8124,35100.0
2014-10-22 10:10:00,76.08,76.24,76.08,76.24,128100.0,68.8034,68.9481,68.8034,68.9481,128100.0
2014-10-22 10:20:00,76.24,76.4,76.24,76.33,40500.0,68.9481,69.0928,68.9481,69.0295,40500.0
2014-10-22 10:30:00,76.32,76.34,76.2,76.32,22500.0,69.0204,69.0385,68.9119,69.0204,22500.0
2014-10-22 10:40:00,76.35,76.38,76.25,76.32,64500.0,69.0475,69.0747,68.9571,69.0204,64500.0
2014-10-22 10:50:00,76.32,76.4,76.28,76.3,29400.0,69.0204,69.0928,68.9842,69.0023,29400.0
2014-10-22 11:00:00,76.31,76.42,76.3,76.37,27000.0,69.0114,69.1108,69.0023,69.0656,27000.0
2014-10-22 11:10:00,76.37,76.54,76.37,76.48,33300.0,69.0656,69.2194,69.0656,69.1651,33300.0
2014-10-22 11:20:00,76.49,76.52,76.38,76.39,43800.0,69.1742,69.2013,69.0747,69.0837,43800.0
2014-10-22 11:30:00,76.41,76.42,76.27,76.27,74700.0,69.1018,69.1108,68.9752,68.9752,74700.0
2014-10-22 11:40:00,76.31,76.31,76.14,76.14,43200.0,69.0114,69.0114,68.8576,68.8576,43200.0
2014-10-22 11:50:00,76.18,76.33,76.18,76.28,16800.0,68.8938,69.0295,68.8938,68.9842,16800.0
2014-10-22 12:00:00,76.27,76.28,76.2,76.23,22200.0,68.9752,68.9842,68.9119,68.939,22200.0
2014-10-22 12:10:00,76.21,76.21,75.81,75.84,56400.0,68.9209,68.9209,68.5592,68.5863,56400.0
2014-10-22 12:20:00,75.84,75.88,75.76,75.86,35400.0,68.5863,68.6225,68.514,68.6044,35400.0
2014-10-22 12:30:00,75.89,75.9,75.78,75.81,18600.0,68.6315,68.6406,68.5321,68.5592,18600.0
2014-10-22 12:40:00,75.81,75.89,75.67,75.67,22200.0,68.5592,68.6315,68.4326,68.4326,22200.0
2014-10-22 12:50:00,75.64,75.79,75.55,75.79,31500.0,68.4055,68.5411,68.3241,68.5411,31500.0
2014-10-22 13:00:00,75.73,76.0,75.71,76.0,16500.0,68.4868,68.731,68.4688,68.731,16500.0
2014-10-22 13:10:00,76.0,76.0,75.78,75.82,29400.0,68.731,68.731,68.5321,68.5682,29400.0
2014-10-22 13:20:00,75.8,75.8,75.56,75.62,20100.0,68.5501,68.5501,68.3331,68.3874,20100.0
2014-10-22 13:30:00,75.59,75.61,75.44,75.56,29400.0,68.3602,68.3783,68.2246,68.3331,29400.0
2014-10-22 13:40:00,75.57,75.67,75.57,75.61,39300.0,68.3421,68.4326,68.3421,68.3783,39300.0
2014-10-22 13:50:00,75.56,75.66,75.5,75.5,12600.0,68.3331,68.4235,68.2788,68.2788,12600.0
2014-10-22 14:00:00,75.5,75.59,75.38,75.49,38100.0,68.2788,68.3602,68.1703,68.2698,38100.0
2014-10-22 14:10:00,75.52,75.58,75.43,75.52,29700.0,68.2969,68.3512,68.2155,68.2969,29700.0
2014-10-22 14:20:00,75.51,75.64,75.36,75.51,44100.0,68.2879,68.4055,68.1522,68.2879,44100.0
2014-10-22 14:30:00,75.49,75.5,75.38,75.49,22500.0,68.2698,68.2788,68.1703,68.2698,22500.0
2014-10-22 14:40:00,75.5,75.72,75.5,75.72,33000.0,68.2788,68.4778,68.2788,68.4778,33000.0
2014-10-22 14:50:00,75.66,75.79,75.55,75.79,30000.0,68.4235,68.5411,68.3241,68.5411,30000.0
2014-10-22 15:00:00,75.79,75.81,75.59,75.61,24000.0,68.5411,68.5592,68.3602,68.3783,24000.0
2014-10-22 15:10:00,75.63,75.74,75.59,75.67,45000.0,68.3964,68.4959,68.3602,68.4326,45000.0
2014-10-22 15:20:00,75.66,75.7,75.6,75.65,28200.0,68.4235,68.4597,68.3693,68.4145,28200.0
2014-10-22 15:30:00,75.7,75.7,75.53,75.55,40200.0,68.4597,68.4597,68.306,68.3241,40200.0
2014-10-22 15:40:00,75.55,75.61,75.37,75.38,68700.0,68.3241,68.3783,68.1613,68.1703,68700.0
2014-10-22 15:50:00,75.38,75.45,75.28,75.33,123000.0,68.1703,68.2336,68.0799,68.1251,123000.0
2014-10-23 09:30:00,76.1,76.21,75.67,75.74,67200.0,68.8215,68.9209,68.4326,68.4959,67200.0
2014-10-23 09:40:00,75.76,75.91,75.32,75.33,34500.0,68.514,68.6496,68.1161,68.1251,34500.0
2014-10-23 09:50:00,75.36,75.36,75.1,75.28,43500.0,68.1522,68.1522,67.9171,68.0799,43500.0
2014-10-23 10:00:00,75.23,75.67,75.17,75.61,29400.0,68.0347,68.4326,67.9804,68.3783,29400.0
2014-10-23 10:10:00,75.63,75.79,75.58,75.7,46500.0,68.3964,68.5411,68.3512,68.4597,46500.0
2014-10-23 10:20:00,75.68,75.68,75.41,75.46,35100.0,68.4416,68.4416,68.1974,68.2427,35100.0
2014-10-23 10:30:00,75.47,75.5,75.42,75.42,22200.0,68.2517,68.2788,68.2065,68.2065,22200.0
2014-10-23 10:40:00,75.41,75.54,75.33,75.47,27900.0,68.1974,68.315,68.1251,68.2517,27900.0
2014-10-23 10:50:00,75.46,75.53,75.42,75.51,24900.0,68.2427,68.306,68.2065,68.2879,24900.0
2014-10-23 11:00:00,75.49,75.51,75.34,75.48,29100.0,68.2698,68.2879,68.1341,68.2608,29100.0
2014-10-23 11:10:00,75.49,75.72,75.47,75.69,44100.0,68.2698,68.4778,68.2517,68.4507,44100.0
2014-10-23 11:20:00,75.69,75.73,75.6,75.64,130500.0,68.4507,68.4868,68.3693,68.4055,130500.0
2014-10-23 11:30:00,75.64,75.69,75.54,75.54,45900.0,68.4055,68.4507,68.315,68.315,45900.0
2014-10-23 11:40:00,75.52,75.58,75.5,75.56,48900.0,68.2969,68.3512,68.2788,68.3331,48900.0
2014-10-23 11:50:00,75.6,75.72,75.58,75.63,45600.0,68.3693,68.4778,68.3512,68.3964,45600.0
2014-10-23 12:00:00,75.63,75.81,75.63,75.81,34500.0,68.3964,68.5592,68.3964,68.5592,34500.0
2014-10-23 12:10:00,75.82,75.84,75.76,75.78,14700.0,68.5682,68.5863,68.514,68.5321,14700.0
2014-10-23 12:20:00,75.76,75.77,75.62,75.67,21600.0,68.514,68.523,68.3874,68.4326,21600.0
2014-10-23 12:30:00,75.65,75.66,75.53,75.54,20700.0,68.4145,68.4235,68.306,68.315,20700.0
2014-10-23 12:40:00,75.54,75.58,75.53,75.56,22200.0,68.315,68.3512,68.306,68.3331,22200.0
2014-10-23 12:50:00,75.59,75.63,75.52,75.53,13800.0,68.3602,68.3964,68.2969,68.306,13800.0
2014-10-23 13:00:00,75.54,75.65,75.5,75.64,49800.0,68.315,68.4145,68.2788,68.4055,49800.0
2014-10-23 13:10:00,75.64,75.71,75.61,75.66,21900.0,68.4055,68.4688,68.3783,68.4235,21900.0
2014-10-23 13:20:00,75.66,75.73,75.63,75.71,23100.0,68.4235,68.4868,68.3964,68.4688,23100.0
2014-10-23 13:30:00,75.71,75.79,75.7,75.74,15000.0,68.4688,68.5411,68.4597,68.4959,15000.0
2014-10-23 13:40:00,75.74,75.77,75.72,75.77,20100.0,68.4959,68.523,68.4778,68.523,20100.0
2014-10-23 13:50:00,75.76,75.76,75.72,75.72,18300.0,68.514,68.514,68.4778,68.4778,18300.0
2014-10-23 14:00:00,75.74,75.82,75.73,75.73,22500.0,68.4959,68.5682,68.4868,68.4868,22500.0
2014-10-23 14:10:00,75.75,75.87,75.75,75.87,22800.0,68.5049,68.6135,68.5049,68.6135,22800.0
2014-10-23 14:20:00,75.86,75.93,75.85,75.92,24900.0,68.6044,68.6677,68.5954,68.6587,24900.0
2014-10-23 14:30:00,75.92,75.93,75.8,75.81,30900.0,68.6587,68.6677,68.5501,68.5592,30900.0
2014-10-23 14:40:00,75.81,75.81,75.72,75.76,29400.0,68.5592,68.5592,68.4778,68.514,29400.0
2014-10-23 14:50:00,75.75,75.76,75.29,75.52,50400.0,68.5049,68.514,68.0889,68.2969,50400.0
2014-10-23 15:00:00,75.52,75.52,75.27,75.4,87300.0,68.2969,68.2969,68.0708,68.1884,87300.0
2014-10-23 15:10:00,75.38,75.49,75.33,75.38,76200.0,68.1703,68.2698,68.1251,68.1703,76200.0
2014-10-23 15:20:00,75.33,75.38,75.21,75.27,32100.0,68.1251,68.1703,68.0166,68.0708,32100.0
2014-10-23 15:30:00,75.26,75.51,75.26,75.42,48300.0,68.0618,68.2879,68.0618,68.2065,48300.0
2014-10-23 15:40:00,75.41,75.46,75.34,75.43,45900.0,68.1974,68.2427,68.1341,68.2155,45900.0
2014-10-23 15:50:00,75.43,75.46,75.24,75.28,174600.0,68.2155,68.2427,68.0437,68.0799,174600.0
2014-10-24 09:30:00,75.6,75.76,75.38,75.76,27000.0,68.3693,68.514,68.1703,68.514,27000.0
2014-10-24 09:40:00,75.76,75.87,75.57,75.57,23400.0,68.514,68.6135,68.3421,68.3421,23400.0
2014-10-24 09:50:00,75.62,75.62,75.2,75.2,20400.0,68.3874,68.3874,68.0075,68.0075,20400.0
2014-10-24 10:00:00,75.31,75.5,75.2,75.34,17100.0,68.107,68.2788,68.0075,68.1341,17100.0
2014-10-24 10:10:00,75.3,75.56,75.3,75.43,14100.0,68.098,68.3331,68.098,68.2155,14100.0
2014-10-24 10:20:00,75.56,75.6,75.4,75.41,21300.0,68.3331,68.3693,68.1884,68.1974,21300.0
2014-10-24 10:30:00,75.46,75.65,75.4,75.48,17700.0,68.2427,68.4145,68.1884,68.2608,17700.0
2014-10-24 10:40:00,75.47,75.6,75.45,75.46,24600.0,68.2517,68.3693,68.2336,68.2427,24600.0
2014-10-24 10:50:00,75.54,75.6,75.51,75.6,6300.0,68.315,68.3693,68.2879,68.3693,6300.0
2014-10-24 11:00:00,75.6,75.66,75.51,75.55,9600.0,68.3693,68.4235,68.2879,68.3241,9600.0
2014-10-24 11:10:00,75.56,75.68,75.56,75.68,8700.0,68.3331,68.4416,68.3331,68.4416,8700.0
2014-10-24 11:20:00,75.71,75.76,75.68,75.7,16800.0,68.4688,68.514,68.4416,68.4597,16800.0
2014-10-24 11:30:00,75.69,75.94,75.65,75.92,34800.0,68.4507,68.6768,68.4145,68.6587,34800.0
2014-10-24 11:40:00,75.96,76.0,75.88,75.88,21300.0,68.6948,68.731,68.6225,68.6225,21300.0
2014-10-24 11:50:00,75.89,75.92,75.84,75.86,10500.0,68.6315,68.6587,68.5863,68.6044,10500.0
2014-10-24 12:00:00,75.84,75.88,75.81,75.83,12000.0,68.5863,68.6225,68.5592,68.5773,12000.0
2014-10-24 12:10:00,75.87,76.0,75.83,75.92,32400.0,68.6135,68.731,68.5773,68.6587,32400.0
2014-10-24 12:20:00,75.91,75.95,75.86,75.92,10200.0,68.6496,68.6858,68.6044,68.6587,10200.0
2014-10-24 12:30:00,75.91,75.92,75.83,75.83,15600.0,68.6496,68.6587,68.5773,68.5773,15600.0
2014-10-24 12:40:00,75.82,75.87,75.78,75.78,2700.0,68.5682,68.6135,68.5321,68.5321,2700.0
2014-10-24 12:50:00,75.76,75.76,75.66,75.74,14700.0,68.514,68.514,68.4235,68.4959,14700.0
2014-10-24 13:00:00,75.76,75.8,75.68,75.73,8400.0,68.514,68.5501,68.4416,68.4868,8400.0
2014-10-24 13:10:00,75.71,75.72,75.56,75.63,11700.0,68.4688,68.4778,68.3331,68.3964,11700.0
2014-10-24 13:20:00,75.61,75.7,75.61,75.7,6300.0,68.3783,68.4597,68.3783,68.4597,6300.0
2014-10-24 13:30:00,75.69,75.78,75.66,75.78,8700.0,68.4507,68.5321,68.4235,68.5321,8700.0
2014-10-24 13:40:00,75.79,75.84,75.76,75.83,27300.0,68.5411,68.5863,68.514,68.5773,27300.0
2014-10-24 13:50:00,75.83,75.89,75.82,75.86,6000.0,68.5773,68.6315,68.5682,68.6044,6000.0
2014-10-24 14:00:00,75.89,76.07,75.89,76.07,38400.0,68.6315,68.7943,68.6315,68.7943,38400.0
2014-10-24 14:10:00,76.07,76.08,76.0,76.03,35100.0,68.7943,68.8034,68.731,68.7581,35100.0
2014-10-24 14:20:00,76.06,76.16,76.03,76.12,17700.0,68.7853,68.8757,68.7581,68.8395,17700.0
2014-10-24 14:30:00,76.15,76.19,76.06,76.17,16500.0,68.8667,68.9028,68.7853,68.8848,16500.0
2014-10-24 14:40:00,76.19,76.26,76.19,76.26,21300.0,68.9028,68.9662,68.9028,68.9662,21300.0
2014-10-24 14:50:00,76.27,76.29,76.23,76.26,24900.0,68.9752,68.9933,68.939,68.9662,24900.0
2014-10-24 15:00:00,76.26,76.31,76.23,76.29,21900.0,68.9662,69.0114,68.939,68.9933,21900.0
2014-10-24 15:10:00,76.29,76.33,76.23,76.31,28500.0,68.9933,69.0295,68.939,69.0114,28500.0
2014-10-24 15:20:00,76.33,76.35,76.28,76.33,29700.0,69.0295,69.0475,68.9842,69.0295,29700.0
2014-10-24 15:30:00,76.35,76.38,76.31,76.34,47700.0,69.0475,69.0747,69.0114,69.0385,47700.0
2014-10-24 15:40:00,76.34,76.42,76.33,76.34,87900.0,69.0385,69.1108,69.0295,69.0385,87900.0
2014-10-24 15:50:00,76.32,76.36,76.27,76.3,126600.0,69.0204,69.0566,68.9752,69.0023,126600.0
2014-10-27 09:30:00,75.81,75.87,75.43,75.8,71100.0,68.5592,68.6135,68.2155,68.5501,71100.0
2014-10-27 09:40:00,75.8,76.08,75.68,75.77,44400.0,68.5501,68.8034,68.4416,68.523,44400.0
2014-10-27 09:50:00,75.68,75.81,75.55,75.76,36600.0,68.4416,68.5592,68.3241,68.514,36600.0
2014-10-27 10:00:00,75.81,75.85,75.62,75.85,32700.0,68.5592,68.5954,68.3874,68.5954,32700.0
2014-10-27 10:10:00,75.87,75.99,75.83,75.85,14700.0,68.6135,68.722,68.5773,68.5954,14700.0
2014-10-27 10:20:00,75.86,75.91,75.63,75.68,25800.0,68.6044,68.6496,68.3964,68.4416,25800.0
2014-10-27 10:30:00,75.67,75.67,75.43,75.52,81900.0,68.4326,68.4326,68.2155,68.2969,81900.0
2014-10-27 10:40:00,75.53,75.78,75.45,75.55,48300.0,68.306,68.5321,68.2336,68.3241,48300.0
2014-10-27 10:50:00,75.55,75.56,75.27,75.4,39300.0,68.3241,68.3331,68.0708,68.1884,39300.0
2014-10-27 11:00:00,75.4,75.73,75.4,75.62,20400.0,68.1884,68.4868,68.1884,68.3874,20400.0
2014-10-27 11:10:00,75.65,75.76,75.47,75.47,25200.0,68.4145,68.514,68.2517,68.2517,25200.0
2014-10-27 11:20:00,75.46,75.56,75.39,75.56,27300.0,68.2427,68.3331,68.1794,68.3331,27300.0
2014-10-27 11:30:00,75.55,75.59,75.34,75.39,95400.0,68.3241,68.3602,68.1341,68.1794,95400.0
2014-10-27 11:40:00,75.37,75.56,75.35,75.48,59700.0,68.1613,68.3331,68.1432,68.2608,59700.0
2014-10-27 11:50:00,75.47,75.47,75.29,75.29,26700.0,68.2517,68.2517,68.0889,68.0889,26700.0
2014-10-27 12:00:00,75.3,75.45,75.3,75.45,16200.0,68.098,68.2336,68.098,68.2336,16200.0
2014-10-27 12:10:00,75.43,75.45,75.13,75.23,47100.0,68.2155,68.2336,67.9442,68.0347,47100.0
2014-10-27 12:20:00,75.25,75.3,75.2,75.28,14400.0,68.0528,68.098,68.0075,68.0799,14400.0
2014-10-27 12:30:00,75.24,75.32,75.07,75.17,54600.0,68.0437,68.1161,67.89,67.9804,54600.0
2014-10-27 12:40:00,75.14,75.42,75.08,75.28,59700.0,67.9533,68.2065,67.899,68.0799,59700.0
2014-10-27 12:50:00,75.31,75.49,75.29,75.36,17100.0,68.107,68.2698,68.0889,68.1522,17100.0
2014-10-27 13:00:00,75.4,75.62,75.37,75.41,35700.0,68.1884,68.3874,68.1613,68.1974,35700.0
2014-10-27 13:10:00,75.42,75.54,75.42,75.49,19500.0,68.2065,68.315,68.2065,68.2698,19500.0
2014-10-27 13:20:00,75.48,75.49,75.36,75.38,27600.0,68.2608,68.2698,68.1522,68.1703,27600.0
2014-10-27 13:30:00,75.37,75.44,75.34,75.4,19800.0,68.1613,68.2246,68.1341,68.1884,19800.0
2014-10-27 13:40:00,75.37,75.42,75.32,75.34,24900.0,68.1613,68.2065,68.1161,68.1341,24900.0
2014-10-27 13:50:00,75.34,75.34,75.19,75.25,50400.0,68.1341,68.1341,67.9985,68.0528,50400.0
2014-10-27 14:00:00,75.26,75.36,75.24,75.35,20700.0,68.0618,68.1522,68.0437,68.1432,20700.0
2014-10-27 14:10:00,75.35,75.43,75.26,75.28,24900.0,68.1432,68.2155,68.0618,68.0799,24900.0
2014-10-27 14:20:00,75.32,75.33,75.07,75.13,38700.0,68.1161,68.1251,67.89,67.9442,38700.0
2014-10-27 14:30:00,75.1,75.1,74.92,74.96,62100.0,67.9171,67.9171,67.7543,67.7905,62100.0
2014-10-27 14:40:00,74.97,74.99,74.8,74.83,63900.0,67.7995,67.8176,67.6458,67.6729,63900.0
2014-10-27 14:50:00,74.81,74.85,74.59,74.6,60900.0,67.6548,67.691,67.4559,67.4649,60900.0
2014-10-27 15:00:00,74.6,74.77,74.6,74.62,125700.0,67.4649,67.6187,67.4649,67.483,125700.0
2014-10-27 15:10:00,74.62,74.65,74.53,74.6,79800.0,67.483,67.5101,67.4016,67.4649,79800.0
2014-10-27 15:20:00,74.6,74.71,74.52,74.66,80700.0,67.4649,67.5644,67.3926,67.5192,80700.0
2014-10-27 15:30:00,74.66,75.07,74.6,75.07,72000.0,67.5192,67.89,67.4649,67.89,72000.0
2014-10-27 15:40:00,75.05,75.23,75.01,75.09,100500.0,67.8719,68.0347,67.8357,67.9081,100500.0
2014-10-27 15:50:00,75.09,75.09,74.97,75.05,163800.0,67.9081,67.9081,67.7995,67.8719,163800.0
2014-10-28 09:30:00,75.24,76.5,75.24,75.6,48300.0,68.0437,69.1832,68.0437,68.3693,48300.0
2014-10-28 09:40:00,75.69,75.98,75.56,75.93,36300.0,68.4507,68.7129,68.3331,68.6677,36300.0
2014-10-28 09:50:00,75.93,76.09,75.75,75.99,50700.0,68.6677,68.8124,68.5049,68.722,50700.0
2014-10-28 10:00:00,75.99,76.08,75.82,75.89,37500.0,68.722,68.8034,68.5682,68.6315,37500.0
2014-10-28 10:10:00,75.8,75.94,75.68,75.68,30600.0,68.5501,68.6768,68.4416,68.4416,30600.0
2014-10-28 10:20:00,75.68,75.74,75.51,75.51,38100.0,68.4416,68.4959,68.2879,68.2879,38100.0
2014-10-28 10:30:00,75.53,75.6,75.49,75.53,20400.0,68.306,68.3693,68.2698,68.306,20400.0
2014-10-28 10:40:00,75.49,75.49,75.27,75.29,27900.0,68.2698,68.2698,68.0708,68.0889,27900.0
2014-10-28 10:50:00,75.26,75.32,75.09,75.09,33300.0,68.0618,68.1161,67.9081,67.9081,33300.0
2014-10-28 11:00:00,75.09,75.29,75.09,75.18,28200.0,67.9081,68.0889,67.9081,67.9894,28200.0
2014-10-28 11:10:00,75.17,75.59,75.17,75.56,45300.0,67.9804,68.3602,67.9804,68.3331,45300.0
2014-10-28 11:20:00,75.58,75.62,75.52,75.56,17400.0,68.3512,68.3874,68.2969,68.3331,17400.0
2014-10-28 11:30:00,75.56,75.61,75.55,75.6,24600.0,68.3331,68.3783,68.3241,68.3693,24600.0
2014-10-28 11:40:00,75.6,75.69,75.6,75.61,19200.0,68.3693,68.4507,68.3693,68.3783,19200.0
2014-10-28 11:50:00,75.61,75.68,75.58,75.64,20700.0,68.3783,68.4416,68.3512,68.4055,20700.0
2014-10-28 12:00:00,75.64,75.66,75.56,75.57,13200.0,68.4055,68.4235,68.3331,68.3421,13200.0
2014-10-28 12:10:00,75.54,75.62,75.38,75.38,25200.0,68.315,68.3874,68.1703,68.1703,25200.0
2014-10-28 12:20:00,75.38,75.46,75.2,75.2,19800.0,68.1703,68.2427,68.0075,68.0075,19800.0
2014-10-28 12:30:00,75.21,75.23,74.96,74.96,28200.0,68.0166,68.0347,67.7905,67.7905,28200.0
2014-10-28 12:40:00,74.99,74.99,74.67,74.75,63900.0,67.8176,67.8176,67.5282,67.6006,63900.0
2014-10-28 12:50:00,74.75,74.79,74.57,74.58,60600.0,67.6006,67.6367,67.4378,67.4468,60600.0
2014-10-28 13:00:00,74.57,74.78,74.57,74.73,86400.0,67.4378,67.6277,67.4378,67.5825,86400.0
2014-10-28 13:10:00,74.73,74.88,74.71,74.72,75000.0,67.5825,67.7181,67.5644,67.5734,75000.0
2014-10-28 13:20:00,74.73,74.79,74.61,74.68,25800.0,67.5825,67.6367,67.474,67.5373,25800.0
2014-10-28 13:30:00,74.69,74.74,74.65,74.69,34800.0,67.5463,67.5915,67.5101,67.5463,34800.0
2014-10-28 13:40:00,74.73,74.81,74.66,74.81,24000.0,67.5825,67.6548,67.5192,67.6548,24000.0
2014-10-28 13:50:00,74.82,74.89,74.81,74.81,72900.0,67.6639,67.7272,67.6548,67.6548,72900.0
2014-10-28 14:00:00,74.8,74.89,74.77,74.81,52500.0,67.6458,67.7272,67.6187,67.6548,52500.0
2014-10-28 14:10:00,74.8,74.82,74.66,74.66,10200.0,67.6458,67.6639,67.5192,67.5192,10200.0
2014-10-28 14:20:00,74.63,74.72,74.39,74.59,69300.0,67.4921,67.5734,67.275,67.4559,69300.0
2014-10-28 14:30:00,74.59,74.72,74.58,74.71,26100.0,67.4559,67.5734,67.4468,67.5644,26100.0
2014-10-28 14:40:00,74.7,74.72,74.58,74.61,32700.0,67.5554,67.5734,67.4468,67.474,32700.0
2014-10-28 14:50:00,74.6,74.65,74.5,74.55,21900.0,67.4649,67.5101,67.3745,67.4197,21900.0
2014-10-28 15:00:00,74.53,74.7,74.53,74.6,70200.0,67.4016,67.5554,67.4016,67.4649,70200.0
2014-10-28 15:10:00,74.6,74.73,74.49,74.51,158700.0,67.4649,67.5825,67.3654,67.3835,158700.0
2014-10-28 15:20:00,74.5,74.55,74.47,74.52,57000.0,67.3745,67.4197,67.3474,67.3926,57000.0
2014-10-28 15:30:00,74.54,74.69,74.42,74.65,102300.0,67.4107,67.5463,67.3021,67.5101,102300.0
2014-10-28 15:40:00,74.65,74.77,74.6,74.63,156300.0,67.5101,67.6187,67.4649,67.4921,156300.0
2014-10-28 15:50:00,74.61,74.75,74.53,74.72,211200.0,67.474,67.6006,67.4016,67.5734,211200.0
2014-10-29 09:30:00,74.7,74.85,74.31,74.35,61500.0,67.5554,67.691,67.2027,67.2388,61500.0
2014-10-29 09:40:00,74.35,74.47,74.03,74.37,126300.0,67.2388,67.3474,66.9494,67.2569,126300.0
2014-10-29 09:50:00,74.43,74.88,74.39,74.76,118200.0,67.3112,67.7181,67.275,67.6096,118200.0
2014-10-29 10:00:00,74.76,74.76,74.22,74.26,86400.0,67.6096,67.6096,67.1213,67.1574,86400.0
2014-10-29 10:10:00,74.27,74.27,73.98,74.05,75000.0,67.1665,67.1665,66.9042,66.9675,75000.0
2014-10-29 10:20:00,74.05,74.11,73.89,73.98,107100.0,66.9675,67.0218,66.8228,66.9042,107100.0
2014-10-29 10:30:00,73.99,74.33,73.98,74.06,76500.0,66.9133,67.2207,66.9042,66.9766,76500.0
2014-10-29 10:40:00,74.06,74.07,73.87,73.93,55500.0,66.9766,66.9856,66.8047,66.859,55500.0
2014-10-29 10:50:00,73.96,74.12,73.94,74.12,81300.0,66.8861,67.0308,66.868,67.0308,81300.0
2014-10-29 11:00:00,74.16,74.3,74.08,74.19,60000.0,67.067,67.1936,66.9947,67.0941,60000.0
2014-10-29 11:10:00,74.22,74.24,74.14,74.18,54000.0,67.1213,67.1394,67.0489,67.0851,54000.0
2014-10-29 11:20:00,74.21,74.3,74.17,74.22,70200.0,67.1122,67.1936,67.076,67.1213,70200.0
2014-10-29 11:30:00,74.2,74.29,74.15,74.17,53700.0,67.1032,67.1846,67.058,67.076,53700.0
2014-10-29 11:40:00,74.16,74.24,74.14,74.18,47100.0,67.067,67.1394,67.0489,67.0851,47100.0
2014-10-29 11:50:00,74.15,74.24,74.14,74.24,44100.0,67.058,67.1394,67.0489,67.1394,44100.0
2014-10-29 12:00:00,74.23,74.23,74.11,74.19,34500.0,67.1303,67.1303,67.0218,67.0941,34500.0
2014-10-29 12:10:00,74.2,74.22,74.12,74.15,31800.0,67.1032,67.1213,67.0308,67.058,31800.0
2014-10-29 12:20:00,74.17,74.17,74.06,74.06,29400.0,67.076,67.076,66.9766,66.9766,29400.0
2014-10-29 12:30:00,74.07,74.18,74.05,74.17,33600.0,66.9856,67.0851,66.9675,67.076,33600.0
2014-10-29 12:40:00,74.18,74.19,74.12,74.18,39000.0,67.0851,67.0941,67.0308,67.0851,39000.0
2014-10-29 12:50:00,74.14,74.19,74.1,74.17,84900.0,67.0489,67.0941,67.0127,67.076,84900.0
2014-10-29 13:00:00,74.17,74.25,74.16,74.23,33300.0,67.076,67.1484,67.067,67.1303,33300.0
2014-10-29 13:10:00,74.21,74.29,74.2,74.27,34200.0,67.1122,67.1846,67.1032,67.1665,34200.0
2014-10-29 13:20:00,74.29,74.38,74.25,74.25,37800.0,67.1846,67.266,67.1484,67.1484,37800.0
2014-10-29 13:30:00,74.26,74.29,74.11,74.16,27300.0,67.1574,67.1846,67.0218,67.067,27300.0
2014-10-29 13:40:00,74.15,74.21,74.08,74.16,23100.0,67.058,67.1122,66.9947,67.067,23100.0
2014-10-29 13:50:00,74.17,74.26,74.14,74.2,28200.0,67.076,67.1574,67.0489,67.1032,28200.0
2014-10-29 14:00:00,74.14,74.14,73.67,73.76,56700.0,67.0489,67.0489,66.6239,66.7053,56700.0
2014-10-29 14:10:00,73.82,73.9,73.43,73.55,73800.0,66.7595,66.8319,66.4068,66.5153,73800.0
2014-10-29 14:20:00,73.55,73.88,73.54,73.83,53700.0,66.5153,66.8138,66.5063,66.7686,53700.0
2014-10-29 14:30:00,73.83,74.05,73.67,73.95,56400.0,66.7686,66.9675,66.6239,66.8771,56400.0
2014-10-29 14:40:00,73.91,73.96,73.67,73.71,88200.0,66.8409,66.8861,66.6239,66.66,88200.0
2014-10-29 14:50:00,73.73,73.89,73.65,73.82,49500.0,66.6781,66.8228,66.6058,66.7595,49500.0
2014-10-29 15:00:00,73.83,73.83,73.43,73.43,55200.0,66.7686,66.7686,66.4068,66.4068,55200.0
2014-10-29 15:10:00,73.46,73.58,73.38,73.56,61800.0,66.434,66.5425,66.3616,66.5244,61800.0
2014-10-29 15:20:00,73.61,73.79,73.6,73.78,57000.0,66.5696,66.7324,66.5606,66.7233,57000.0
2014-10-29 15:30:00,73.8,74.11,73.76,73.98,145500.0,66.7414,67.0218,66.7053,66.9042,145500.0
2014-10-29 15:40:00,73.97,74.12,73.89,74.02,208800.0,66.8952,67.0308,66.8228,66.9404,208800.0
2014-10-29 15:50:00,74.03,74.03,73.86,73.91,305100.0,66.9494,66.9494,66.7957,66.8409,305100.0
2014-10-30 09:30:00,73.82,74.65,73.82,74.62,27900.0,66.7595,67.5101,66.7595,67.483,27900.0
2014-10-30 09:40:00,74.5,74.64,74.36,74.44,44400.0,67.3745,67.5011,67.2479,67.3202,44400.0
2014-10-30 09:50:00,74.52,74.8,74.49,74.6,67800.0,67.3926,67.6458,67.3654,67.4649,67800.0
2014-10-30 10:00:00,74.51,74.6,74.32,74.53,30000.0,67.3835,67.4649,67.2117,67.4016,30000.0
2014-10-30 10:10:00,74.57,74.79,74.49,74.75,36900.0,67.4378,67.6367,67.3654,67.6006,36900.0
2014-10-30 10:20:00,74.73,74.94,74.63,74.91,35100.0,67.5825,67.7724,67.4921,67.7453,35100.0
2014-10-30 10:30:00,74.91,74.94,74.76,74.77,18900.0,67.7453,67.7724,67.6096,67.6187,18900.0
2014-10-30 10:40:00,74.8,74.8,74.63,74.65,19200.0,67.6458,67.6458,67.4921,67.5101,19200.0
2014-10-30 10:50:00,74.68,74.9,74.68,74.88,45300.0,67.5373,67.7362,67.5373,67.7181,45300.0
2014-10-30 11:00:00,74.89,74.92,74.81,74.92,19800.0,67.7272,67.7543,67.6548,67.7543,19800.0
2014-10-30 11:10:00,74.92,75.16,74.92,75.08,43500.0,67.7543,67.9714,67.7543,67.899,43500.0
2014-10-30 11:20:00,75.1,75.13,75.03,75.13,23100.0,67.9171,67.9442,67.8538,67.9442,23100.0
2014-10-30 11:30:00,75.15,75.27,75.14,75.2,24300.0,67.9623,68.0708,67.9533,68.0075,24300.0
2014-10-30 11:40:00,75.22,75.34,75.19,75.33,27300.0,68.0256,68.1341,67.9985,68.1251,27300.0
2014-10-30 11:50:00,75.32,75.42,75.29,75.37,62400.0,68.1161,68.2065,68.0889,68.1613,62400.0
2014-10-30 12:00:00,75.38,75.38,75.23,75.29,17700.0,68.1703,68.1703,68.0347,68.0889,17700.0
2014-10-30 12:10:00,75.33,75.34,75.23,75.27,15900.0,68.1251,68.1341,68.0347,68.0708,15900.0
2014-10-30 12:20:00,75.29,75.42,75.29,75.38,28200.0,68.0889,68.2065,68.0889,68.1703,28200.0
2014-10-30 12:30:00,75.38,75.39,75.3,75.3,11100.0,68.1703,68.1794,68.098,68.098,11100.0
2014-10-30 12:40:00,75.32,75.4,75.29,75.34,12000.0,68.1161,68.1884,68.0889,68.1341,12000.0
2014-10-30 12:50:00,75.35,75.35,75.1,75.1,27600.0,68.1432,68.1432,67.9171,67.9171,27600.0
2014-10-30 13:00:00,75.1,75.21,75.1,75.19,8700.0,67.9171,68.0166,67.9171,67.9985,8700.0
2014-10-30 13:10:00,75.2,75.23,75.15,75.22,22500.0,68.0075,68.0347,67.9623,68.0256,22500.0
2014-10-30 13:20:00,75.22,75.28,75.07,75.12,15600.0,68.0256,68.0799,67.89,67.9352,15600.0
2014-10-30 13:30:00,75.05,75.22,75.0,75.04,43800.0,67.8719,68.0256,67.8267,67.8628,43800.0
2014-10-30 13:40:00,75.12,75.34,75.01,75.18,20400.0,67.9352,68.1341,67.8357,67.9894,20400.0
2014-10-30 13:50:00,75.21,75.36,75.21,75.26,13500.0,68.0166,68.1522,68.0166,68.0618,13500.0
2014-10-30 14:00:00,75.27,75.42,75.24,75.4,35700.0,68.0708,68.2065,68.0437,68.1884,35700.0
2014-10-30 14:10:00,75.46,75.49,75.27,75.3,19800.0,68.2427,68.2698,68.0708,68.098,19800.0
2014-10-30 14:20:00,75.29,75.29,75.19,75.23,30000.0,68.0889,68.0889,67.9985,68.0347,30000.0
2014-10-30 14:30:00,75.23,75.37,75.22,75.33,78900.0,68.0347,68.1613,68.0256,68.1251,78900.0
2014-10-30 14:40:00,75.32,75.33,75.16,75.17,56700.0,68.1161,68.1251,67.9714,67.9804,56700.0
2014-10-30 14:50:00,75.19,75.19,74.89,74.94,33000.0,67.9985,67.9985,67.7272,67.7724,33000.0
2014-10-30 15:00:00,74.95,75.14,74.95,75.14,34500.0,67.7814,67.9533,67.7814,67.9533,34500.0
2014-10-30 15:10:00,75.15,75.26,75.06,75.06,75300.0,67.9623,68.0618,67.8809,67.8809,75300.0
2014-10-30 15:20:00,75.06,75.12,74.99,75.12,71700.0,67.8809,67.9352,67.8176,67.9352,71700.0
2014-10-30 15:30:00,75.12,75.18,75.06,75.09,155400.0,67.9352,67.9894,67.8809,67.9081,155400.0
2014-10-30 15:40:00,75.09,75.14,75.0,75.11,173100.0,67.9081,67.9533,67.8267,67.9261,173100.0
2014-10-30 15:50:00,75.11,75.28,75.06,75.15,240900.0,67.9261,68.0799,67.8809,67.9623,240900.0
2014-10-31 09:30:00,75.8,76.25,75.76,76.25,34500.0,68.5501,68.9571,68.514,68.9571,34500.0
2014-10-31 09:40:00,76.24,76.39,76.02,76.39,108300.0,68.9481,69.0837,68.7491,69.0837,108300.0
2014-10-31 09:50:00,76.37,76.37,76.17,76.23,27900.0,69.0656,69.0656,68.8848,68.939,27900.0
2014-10-31 10:00:00,76.29,76.37,76.17,76.17,27600.0,68.9933,69.0656,68.8848,68.8848,27600.0
2014-10-31 10:10:00,76.16,76.29,76.13,76.24,27900.0,68.8757,68.9933,68.8486,68.9481,27900.0
2014-10-31 10:20:00,76.26,76.33,76.23,76.28,41100.0,68.9662,69.0295,68.939,68.9842,41100.0
2014-10-31 10:30:00,76.33,76.33,76.19,76.19,34500.0,69.0295,69.0295,68.9028,68.9028,34500.0
2014-10-31 10:40:00,76.2,76.25,76.14,76.16,15000.0,68.9119,68.9571,68.8576,68.8757,15000.0
2014-10-31 10:50:00,76.15,76.32,76.15,76.32,38700.0,68.8667,69.0204,68.8667,69.0204,38700.0
2014-10-31 11:00:00,76.29,76.34,76.23,76.3,37200.0,68.9933,69.0385,68.939,69.0023,37200.0
2014-10-31 11:10:00,76.31,76.4,76.27,76.3,72600.0,69.0114,69.0928,68.9752,69.0023,72600.0
2014-10-31 11:20:00,76.29,76.37,76.24,76.36,37800.0,68.9933,69.0656,68.9481,69.0566,37800.0
2014-10-31 11:30:00,76.39,76.4,76.27,76.28,27000.0,69.0837,69.0928,68.9752,68.9842,27000.0
2014-10-31 11:40:00,76.27,76.3,76.16,76.18,25500.0,68.9752,69.0023,68.8757,68.8938,25500.0
2014-10-31 11:50:00,76.17,76.24,76.14,76.23,15000.0,68.8848,68.9481,68.8576,68.939,15000.0
2014-10-31 12:00:00,76.22,76.27,76.14,76.14,93000.0,68.93,68.9752,68.8576,68.8576,93000.0
2014-10-31 12:10:00,76.13,76.16,76.04,76.07,80700.0,68.8486,68.8757,68.7672,68.7943,80700.0
2014-10-31 12:20:00,76.03,76.14,76.03,76.14,6000.0,68.7581,68.8576,68.7581,68.8576,6000.0
2014-10-31 12:30:00,76.16,76.3,76.15,76.29,38100.0,68.8757,69.0023,68.8667,68.9933,38100.0
2014-10-31 12:40:00,76.28,76.36,76.27,76.36,16200.0,68.9842,69.0566,68.9752,69.0566,16200.0
2014-10-31 12:50:00,76.39,76.4,76.36,76.38,2400.0,69.0837,69.0928,69.0566,69.0747,2400.0
2014-10-31 13:00:00,76.41,76.41,76.29,76.31,27900.0,69.1018,69.1018,68.9933,69.0114,27900.0
2014-10-31 13:10:00,76.33,76.33,76.26,76.26,38100.0,69.0295,69.0295,68.9662,68.9662,38100.0
2014-10-31 13:20:00,76.27,76.31,76.18,76.24,55200.0,68.9752,69.0114,68.8938,68.9481,55200.0
2014-10-31 13:30:00,76.24,76.27,76.03,76.05,71700.0,68.9481,68.9752,68.7581,68.7762,71700.0
2014-10-31 13:40:00,76.06,76.48,76.05,76.48,33600.0,68.7853,69.1651,68.7762,69.1651,33600.0
2014-10-31 13:50:00,76.44,76.44,76.11,76.17,36300.0,69.1289,69.1289,68.8305,68.8848,36300.0
2014-10-31 14:00:00,76.15,76.42,76.14,76.42,57900.0,68.8667,69.1108,68.8576,69.1108,57900.0
2014-10-31 14:10:00,76.42,76.5,76.4,76.4,26100.0,69.1108,69.1832,69.0928,69.0928,26100.0
2014-10-31 14:20:00,76.4,76.46,76.4,76.46,20400.0,69.0928,69.147,69.0928,69.147,20400.0
2014-10-31 14:30:00,76.46,76.54,76.44,76.44,44700.0,69.147,69.2194,69.1289,69.1289,44700.0
2014-10-31 14:40:00,76.45,76.55,76.39,76.51,231600.0,69.138,69.2284,69.0837,69.1922,231600.0
2014-10-31 14:50:00,76.54,76.55,76.45,76.48,28500.0,69.2194,69.2284,69.138,69.1651,28500.0
2014-10-31 15:00:00,76.47,76.48,76.37,76.4,15600.0,69.1561,69.1651,69.0656,69.0928,15600.0
2014-10-31 15:10:00,76.4,76.49,76.39,76.46,27300.0,69.0928,69.1742,69.0837,69.147,27300.0
2014-10-31 15:20:00,76.47,76.48,76.34,76.46,46200.0,69.1561,69.1651,69.0385,69.147,46200.0
2014-10-31 15:30:00,76.46,76.56,76.46,76.55,92400.0,69.147,69.2375,69.147,69.2284,92400.0
2014-10-31 15:40:00,76.56,76.58,76.46,76.49,132000.0,69.2375,69.2555,69.147,69.1742,132000.0
2014-10-31 15:50:00,76.49,76.54,76.4,76.5,290100.0,69.1742,69.2194,69.0928,69.1832,290100.0
2014-11-03 09:30:00,76.63,76.66,76.07,76.08,61200.0,69.3008,69.3279,68.7943,68.8034,61200.0
2014-11-03 09:40:00,76.1,76.33,76.03,76.29,40200.0,68.8215,69.0295,68.7581,68.9933,40200.0
2014-11-03 09:50:00,76.38,76.46,76.24,76.24,37500.0,69.0747,69.147,68.9481,68.9481,37500.0
2014-11-03 10:00:00,76.28,76.36,76.08,76.09,50400.0,68.9842,69.0566,68.8034,68.8124,50400.0
2014-11-03 10:10:00,76.08,76.28,76.03,76.03,26700.0,68.8034,68.9842,68.7581,68.7581,26700.0
2014-11-03 10:20:00,76.0,76.14,75.96,76.09,113400.0,68.731,68.8576,68.6948,68.8124,113400.0
2014-11-03 10:30:00,76.11,76.43,76.11,76.41,17100.0,68.8305,69.1199,68.8305,69.1018,17100.0
2014-11-03 10:40:00,76.44,76.48,76.28,76.28,20100.0,69.1289,69.1651,68.9842,68.9842,20100.0
2014-11-03 10:50:00,76.27,76.46,76.25,76.45,53100.0,68.9752,69.147,68.9571,69.138,53100.0
2014-11-03 11:00:00,76.45,76.56,76.42,76.51,23400.0,69.138,69.2375,69.1108,69.1922,23400.0
2014-11-03 11:10:00,76.49,76.51,76.37,76.37,20700.0,69.1742,69.1922,69.0656,69.0656,20700.0
2014-11-03 11:20:00,76.39,76.44,76.36,76.4,23100.0,69.0837,69.1289,69.0566,69.0928,23100.0
2014-11-03 11:30:00,76.44,76.52,76.42,76.49,51300.0,69.1289,69.2013,69.1108,69.1742,51300.0
2014-11-03 11:40:00,76.46,76.53,76.43,76.5,35400.0,69.147,69.2103,69.1199,69.1832,35400.0
2014-11-03 11:50:00,76.5,76.58,76.49,76.53,60000.0,69.1832,69.2555,69.1742,69.2103,60000.0
2014-11-03 12:00:00,76.55,76.61,76.53,76.61,16500.0,69.2284,69.2827,69.2103,69.2827,16500.0
2014-11-03 12:10:00,76.65,76.65,76.56,76.63,12900.0,69.3188,69.3188,69.2375,69.3008,12900.0
2014-11-03 12:20:00,76.65,76.66,76.58,76.66,14700.0,69.3188,69.3279,69.2555,69.3279,14700.0
2014-11-03 12:30:00,76.65,76.66,76.63,76.65,32700.0,69.3188,69.3279,69.3008,69.3188,32700.0
2014-11-03 12:40:00,76.64,76.66,76.6,76.62,69600.0,69.3098,69.3279,69.2736,69.2917,69600.0
2014-11-03 12:50:00,76.61,76.85,76.6,76.8,80100.0,69.2827,69.4997,69.2736,69.4545,80100.0
2014-11-03 13:00:00,76.8,76.8,76.64,76.7,31200.0,69.4545,69.4545,69.3098,69.3641,31200.0
2014-11-03 13:10:00,76.71,76.78,76.65,76.65,29100.0,69.3731,69.4364,69.3188,69.3188,29100.0
2014-11-03 13:20:00,76.62,76.66,76.57,76.64,37800.0,69.2917,69.3279,69.2465,69.3098,37800.0
2014-11-03 13:30:00,76.63,76.75,76.61,76.69,32400.0,69.3008,69.4093,69.2827,69.355,32400.0
2014-11-03 13:40:00,76.68,76.82,76.68,76.7,12600.0,69.346,69.4726,69.346,69.3641,12600.0
2014-11-03 13:50:00,76.72,76.74,76.6,76.6,27600.0,69.3822,69.4002,69.2736,69.2736,27600.0
2014-11-03 14:00:00,76.61,76.68,76.61,76.67,35100.0,69.2827,69.346,69.2827,69.3369,35100.0
2014-11-03 14:10:00,76.67,76.72,76.6,76.63,31200.0,69.3369,69.3822,69.2736,69.3008,31200.0
2014-11-03 14:20:00,76.59,76.62,76.52,76.57,34500.0,69.2646,69.2917,69.2013,69.2465,34500.0
2014-11-03 14:30:00,76.49,76.51,76.25,76.34,33300.0,69.1742,69.1922,68.9571,69.0385,33300.0
2014-11-03 14:40:00,76.31,76.38,76.26,76.35,26700.0,69.0114,69.0747,68.9662,69.0475,26700.0
2014-11-03 14:50:00,76.35,76.39,76.3,76.33,33000.0,69.0475,69.0837,69.0023,69.0295,33000.0
2014-11-03 15:00:00,76.34,76.47,76.34,76.42,22800.0,69.0385,69.1561,69.0385,69.1108,22800.0
2014-11-03 15:10:00,76.42,76.45,76.28,76.34,23400.0,69.1108,69.138,68.9842,69.0385,23400.0
2014-11-03 15:20:00,76.33,76.39,76.17,76.21,36000.0,69.0295,69.0837,68.8848,68.9209,36000.0
2014-11-03 15:30:00,76.24,76.32,76.17,76.25,21900.0,68.9481,69.0204,68.8848,68.9571,21900.0
2014-11-03 15:40:00,76.25,76.42,76.25,76.33,57600.0,68.9571,69.1108,68.9571,69.0295,57600.0
2014-11-03 15:50:00,76.31,76.45,76.31,76.42,104700.0,69.0114,69.138,69.0114,69.1108,104700.0
2014-11-04 09:30:00,76.43,76.95,76.36,76.95,62700.0,69.1199,69.5902,69.0566,69.5902,62700.0
2014-11-04 09:40:00,76.96,76.96,76.54,76.63,23700.0,69.5992,69.5992,69.2194,69.3008,23700.0
2014-11-04 09:50:00,76.62,76.63,76.55,76.55,13200.0,69.2917,69.3008,69.2284,69.2284,13200.0
2014-11-04 10:00:00,76.52,76.69,76.52,76.57,33900.0,69.2013,69.355,69.2013,69.2465,33900.0
2014-11-04 10:10:00,76.58,76.71,76.37,76.48,96900.0,69.2555,69.3731,69.0656,69.1651,96900.0
2014-11-04 10:20:00,76.43,76.59,76.4,76.43,48600.0,69.1199,69.2646,69.0928,69.1199,48600.0
2014-11-04 10:30:00,76.4,76.44,76.13,76.19,291900.0,69.0928,69.1289,68.8486,68.9028,291900.0
2014-11-04 10:40:00,76.2,76.26,76.11,76.16,23700.0,68.9119,68.9662,68.8305,68.8757,23700.0
2014-11-04 10:50:00,76.18,76.25,76.07,76.12,74700.0,68.8938,68.9571,68.7943,68.8395,74700.0
2014-11-04 11:00:00,76.12,76.17,76.03,76.03,26700.0,68.8395,68.8848,68.7581,68.7581,26700.0
2014-11-04 11:10:00,76.01,76.09,75.97,76.07,25200.0,68.7401,68.8124,68.7039,68.7943,25200.0
2014-11-04 11:20:00,76.04,76.12,75.97,76.0,36600.0,68.7672,68.8395,68.7039,68.731,36600.0
2014-11-04 11:30:00,76.01,76.01,75.86,75.96,14400.0,68.7401,68.7401,68.6044,68.6948,14400.0
2014-11-04 11:40:00,75.92,76.0,75.84,75.96,32400.0,68.6587,68.731,68.5863,68.6948,32400.0
2014-11-04 11:50:00,75.97,75.97,75.85,75.9,17100.0,68.7039,68.7039,68.5954,68.6406,17100.0
2014-11-04 12:00:00,75.9,76.01,75.89,75.95,17100.0,68.6406,68.7401,68.6315,68.6858,17100.0
2014-11-04 12:10:00,75.9,75.91,75.81,75.84,18300.0,68.6406,68.6496,68.5592,68.5863,18300.0
2014-11-04 12:20:00,75.83,76.0,75.83,75.99,17100.0,68.5773,68.731,68.5773,68.722,17100.0
2014-11-04 12:30:00,76.0,76.03,75.99,76.01,15600.0,68.731,68.7581,68.722,68.7401,15600.0
2014-11-04 12:40:00,76.01,76.07,75.98,76.0,21000.0,68.7401,68.7943,68.7129,68.731,21000.0
2014-11-04 12:50:00,75.99,76.18,75.99,76.1,82500.0,68.722,68.8938,68.722,68.8215,82500.0
2014-11-04 13:00:00,76.12,76.12,75.99,76.0,41100.0,68.8395,68.8395,68.722,68.731,41100.0
2014-11-04 13:10:00,75.99,76.02,75.92,75.94,19200.0,68.722,68.7491,68.6587,68.6768,19200.0
2014-11-04 13:20:00,75.92,75.92,75.85,75.88,11100.0,68.6587,68.6587,68.5954,68.6225,11100.0
2014-11-04 13:30:00,75.87,75.87,75.75,75.82,18600.0,68.6135,68.6135,68.5049,68.5682,18600.0
2014-11-04 13:40:00,75.81,75.93,75.81,75.93,12600.0,68.5592,68.6677,68.5592,68.6677,12600.0
2014-11-04 13:50:00,75.96,76.15,75.96,76.13,66000.0,68.6948,68.8667,68.6948,68.8486,66000.0
2014-11-04 14:00:00,76.17,76.2,76.1,76.11,45900.0,68.8848,68.9119,68.8215,68.8305,45900.0
2014-11-04 14:10:00,76.12,76.12,76.01,76.02,31200.0,68.8395,68.8395,68.7401,68.7491,31200.0
2014-11-04 14:20:00,76.03,76.08,75.94,75.94,35100.0,68.7581,68.8034,68.6768,68.6768,35100.0
2014-11-04 14:30:00,75.95,75.99,75.87,75.96,25500.0,68.6858,68.722,68.6135,68.6948,25500.0
2014-11-04 14:40:00,75.94,75.94,75.73,75.78,71400.0,68.6768,68.6768,68.4868,68.5321,71400.0
2014-11-04 14:50:00,75.76,76.08,75.75,76.05,22200.0,68.514,68.8034,68.5049,68.7762,22200.0
2014-11-04 15:00:00,76.08,76.09,75.97,76.07,30600.0,68.8034,68.8124,68.7039,68.7943,30600.0
2014-11-04 15:10:00,76.08,76.08,76.0,76.03,27600.0,68.8034,68.8034,68.731,68.7581,27600.0
2014-11-04 15:20:00,76.03,76.07,75.9,75.95,24300.0,68.7581,68.7943,68.6406,68.6858,24300.0
2014-11-04 15:30:00,75.99,76.0,75.94,75.97,21300.0,68.722,68.731,68.6768,68.7039,21300.0
2014-11-04 15:40:00,75.97,76.14,75.97,76.13,69600.0,68.7039,68.8576,68.7039,68.8486,69600.0
2014-11-04 15:50:00,76.11,76.13,76.04,76.08,117300.0,68.8305,68.8486,68.7672,68.8034,117300.0
2014-11-05 09:30:00,76.88,76.99,76.43,76.5,54900.0,69.5269,69.6263,69.1199,69.1832,54900.0
2014-11-05 09:40:00,76.48,76.69,76.41,76.58,18600.0,69.1651,69.355,69.1018,69.2555,18600.0
2014-11-05 09:50:00,76.67,76.67,76.53,76.62,25200.0,69.3369,69.3369,69.2103,69.2917,25200.0
2014-11-05 10:00:00,76.62,76.66,76.5,76.63,61500.0,69.2917,69.3279,69.1832,69.3008,61500.0
2014-11-05 10:10:00,76.6,76.63,76.49,76.57,147900.0,69.2736,69.3008,69.1742,69.2465,147900.0
2014-11-05 10:20:00,76.57,76.6,76.44,76.59,75000.0,69.2465,69.2736,69.1289,69.2646,75000.0
2014-11-05 10:30:00,76.56,76.61,76.47,76.57,90900.0,69.2375,69.2827,69.1561,69.2465,90900.0
2014-11-05 10:40:00,76.55,76.64,76.54,76.58,94800.0,69.2284,69.3098,69.2194,69.2555,94800.0
2014-11-05 10:50:00,76.57,76.67,76.49,76.55,45000.0,69.2465,69.3369,69.1742,69.2284,45000.0
2014-11-05 11:00:00,76.56,76.66,76.56,76.62,25800.0,69.2375,69.3279,69.2375,69.2917,25800.0
2014-11-05 11:10:00,76.65,76.71,76.61,76.62,23100.0,69.3188,69.3731,69.2827,69.2917,23100.0
2014-11-05 11:20:00,76.63,76.65,76.55,76.58,10200.0,69.3008,69.3188,69.2284,69.2555,10200.0
2014-11-05 11:30:00,76.56,76.58,76.32,76.33,27900.0,69.2375,69.2555,69.0204,69.0295,27900.0
2014-11-05 11:40:00,76.34,76.43,76.32,76.39,19200.0,69.0385,69.1199,69.0204,69.0837,19200.0
2014-11-05 11:50:00,76.39,76.48,76.36,76.48,11400.0,69.0837,69.1651,69.0566,69.1651,11400.0
2014-11-05 12:00:00,76.43,76.5,76.39,76.43,12300.0,69.1199,69.1832,69.0837,69.1199,12300.0
2014-11-05 12:10:00,76.37,76.37,76.27,76.32,11100.0,69.0656,69.0656,68.9752,69.0204,11100.0
2014-11-05 12:20:00,76.3,76.35,76.3,76.31,12600.0,69.0023,69.0475,69.0023,69.0114,12600.0
2014-11-05 12:30:00,76.34,76.42,76.32,76.37,11700.0,69.0385,69.1108,69.0204,69.0656,11700.0
2014-11-05 12:40:00,76.38,76.47,76.37,76.45,9900.0,69.0747,69.1561,69.0656,69.138,9900.0
2014-11-05 12:50:00,76.48,76.5,76.45,76.46,4500.0,69.1651,69.1832,69.138,69.147,4500.0
2014-11-05 13:00:00,76.48,76.6,76.45,76.6,6900.0,69.1651,69.2736,69.138,69.2736,6900.0
2014-11-05 13:10:00,76.6,76.74,76.6,76.68,35700.0,69.2736,69.4002,69.2736,69.346,35700.0
2014-11-05 13:20:00,76.7,76.79,76.69,76.75,58200.0,69.3641,69.4455,69.355,69.4093,58200.0
2014-11-05 13:30:00,76.76,76.8,76.59,76.6,41700.0,69.4183,69.4545,69.2646,69.2736,41700.0
2014-11-05 13:40:00,76.61,76.62,76.47,76.58,20700.0,69.2827,69.2917,69.1561,69.2555,20700.0
2014-11-05 13:50:00,76.58,76.7,76.58,76.68,19800.0,69.2555,69.3641,69.2555,69.346,19800.0
2014-11-05 14:00:00,76.68,76.77,76.68,76.77,21000.0,69.346,69.4274,69.346,69.4274,21000.0
2014-11-05 14:10:00,76.8,76.89,76.79,76.88,14400.0,69.4545,69.5359,69.4455,69.5269,14400.0
2014-11-05 14:20:00,76.88,76.99,76.83,76.88,50400.0,69.5269,69.6263,69.4816,69.5269,50400.0
2014-11-05 14:30:00,76.86,76.9,76.84,76.86,27900.0,69.5088,69.5449,69.4907,69.5088,27900.0
2014-11-05 14:40:00,76.87,76.87,76.83,76.83,13800.0,69.5178,69.5178,69.4816,69.4816,13800.0
2014-11-05 14:50:00,76.85,77.0,76.85,77.0,22500.0,69.4997,69.6354,69.4997,69.6354,22500.0
2014-11-05 15:00:00,77.03,77.07,76.92,76.93,40800.0,69.6625,69.6987,69.563,69.5721,40800.0
2014-11-05 15:10:00,76.92,76.92,76.83,76.85,48300.0,69.563,69.563,69.4816,69.4997,48300.0
2014-11-05 15:20:00,76.86,76.88,76.79,76.85,46800.0,69.5088,69.5269,69.4455,69.4997,46800.0
2014-11-05 15:30:00,76.85,76.89,76.81,76.85,75900.0,69.4997,69.5359,69.4635,69.4997,75900.0
2014-11-05 15:40:00,76.84,76.93,76.8,76.88,69600.0,69.4907,69.5721,69.4545,69.5269,69600.0
2014-11-05 15:50:00,76.87,76.94,76.81,76.82,174300.0,69.5178,69.5811,69.4635,69.4726,174300.0
2014-11-06 09:30:00,76.73,76.95,76.33,76.89,51600.0,69.3912,69.5902,69.0295,69.5359,51600.0
2014-11-06 09:40:00,76.95,77.14,76.89,77.08,159000.0,69.5902,69.762,69.5359,69.7077,159000.0
2014-11-06 09:50:00,77.11,77.12,76.96,77.06,40500.0,69.7349,69.7439,69.5992,69.6896,40500.0
2014-11-06 10:00:00,77.07,77.07,76.95,77.03,16200.0,69.6987,69.6987,69.5902,69.6625,16200.0
2014-11-06 10:10:00,76.99,77.01,76.81,76.92,31200.0,69.6263,69.6444,69.4635,69.563,31200.0
2014-11-06 10:20:00,76.93,77.11,76.92,77.08,29100.0,69.5721,69.7349,69.563,69.7077,29100.0
2014-11-06 10:30:00,77.05,77.23,76.96,77.23,36600.0,69.6806,69.8434,69.5992,69.8434,36600.0
2014-11-06 10:40:00,77.23,77.32,77.22,77.31,17400.0,69.8434,69.9248,69.8343,69.9157,17400.0
2014-11-06 10:50:00,77.29,77.29,77.12,77.15,24300.0,69.8976,69.8976,69.7439,69.771,24300.0
2014-11-06 11:00:00,77.17,77.33,77.17,77.33,35400.0,69.7891,69.9338,69.7891,69.9338,35400.0
2014-11-06 11:10:00,77.33,77.41,77.18,77.39,37500.0,69.9338,70.0062,69.7982,69.9881,37500.0
2014-11-06 11:20:00,77.39,77.49,77.37,77.46,10200.0,69.9881,70.0785,69.97,70.0514,10200.0
2014-11-06 11:30:00,77.46,77.53,77.42,77.51,23100.0,70.0514,70.1147,70.0152,70.0966,23100.0
2014-11-06 11:40:00,77.49,77.74,77.48,77.63,60000.0,70.0785,70.3046,70.0695,70.2051,60000.0
2014-11-06 11:50:00,77.62,77.67,77.57,77.6,67800.0,70.1961,70.2413,70.1509,70.178,67800.0
2014-11-06 12:00:00,77.59,77.65,77.55,77.57,14400.0,70.1689,70.2232,70.1328,70.1509,14400.0
2014-11-06 12:10:00,77.56,77.64,77.56,77.61,17700.0,70.1418,70.2142,70.1418,70.187,17700.0
2014-11-06 12:20:00,77.64,77.71,77.64,77.64,15900.0,70.2142,70.2775,70.2142,70.2142,15900.0
2014-11-06 12:30:00,77.63,77.64,77.52,77.53,11100.0,70.2051,70.2142,70.1056,70.1147,11100.0
2014-11-06 12:40:00,77.53,77.59,77.52,77.58,10500.0,70.1147,70.1689,70.1056,70.1599,10500.0
2014-11-06 12:50:00,77.58,77.61,77.52,77.53,13800.0,70.1599,70.187,70.1056,70.1147,13800.0
2014-11-06 13:00:00,77.55,77.68,77.55,77.65,15000.0,70.1328,70.2503,70.1328,70.2232,15000.0
2014-11-06 13:10:00,77.67,77.79,77.67,77.79,24600.0,70.2413,70.3498,70.2413,70.3498,24600.0
2014-11-06 13:20:00,77.79,77.9,77.79,77.9,22500.0,70.3498,70.4493,70.3498,70.4493,22500.0
2014-11-06 13:30:00,77.89,77.92,77.81,77.85,26700.0,70.4402,70.4674,70.3679,70.4041,26700.0
2014-11-06 13:40:00,77.85,77.85,77.78,77.83,23100.0,70.4041,70.4041,70.3408,70.386,23100.0
2014-11-06 13:50:00,77.82,77.9,77.82,77.85,52800.0,70.3769,70.4493,70.3769,70.4041,52800.0
2014-11-06 14:00:00,77.85,77.9,77.82,77.83,68700.0,70.4041,70.4493,70.3769,70.386,68700.0
2014-11-06 14:10:00,77.8,77.92,77.78,77.91,81900.0,70.3589,70.4674,70.3408,70.4583,81900.0
2014-11-06 14:20:00,77.9,77.92,77.88,77.9,17400.0,70.4493,70.4674,70.4312,70.4493,17400.0
2014-11-06 14:30:00,77.9,77.91,77.73,77.81,32700.0,70.4493,70.4583,70.2956,70.3679,32700.0
2014-11-06 14:40:00,77.81,77.83,77.76,77.8,14700.0,70.3679,70.386,70.3227,70.3589,14700.0
2014-11-06 14:50:00,77.81,77.85,77.8,77.82,19200.0,70.3679,70.4041,70.3589,70.3769,19200.0
2014-11-06 15:00:00,77.83,77.83,77.73,77.76,14100.0,70.386,70.386,70.2956,70.3227,14100.0
2014-11-06 15:10:00,77.79,77.84,77.76,77.83,14100.0,70.3498,70.395,70.3227,70.386,14100.0
2014-11-06 15:20:00,77.85,77.9,77.83,77.9,22800.0,70.4041,70.4493,70.386,70.4493,22800.0
2014-11-06 15:30:00,77.88,77.91,77.81,77.85,38400.0,70.4312,70.4583,70.3679,70.4041,38400.0
2014-11-06 15:40:00,77.84,77.88,77.8,77.82,59100.0,70.395,70.4312,70.3589,70.3769,59100.0
2014-11-06 15:50:00,77.82,77.83,77.73,77.73,142500.0,70.3769,70.386,70.2956,70.2956,142500.0
2014-11-07 09:30:00,78.01,78.33,77.71,78.33,58200.0,70.5488,70.8382,70.2775,70.8382,58200.0
2014-11-07 09:40:00,78.21,78.33,78.1,78.33,56400.0,70.7296,70.8382,70.6302,70.8382,56400.0
2014-11-07 09:50:00,78.33,78.33,78.15,78.32,42900.0,70.8382,70.8382,70.6754,70.8291,42900.0
2014-11-07 10:00:00,78.3,78.37,78.24,78.37,36300.0,70.811,70.8743,70.7568,70.8743,36300.0
2014-11-07 10:10:00,78.39,78.42,78.26,78.39,30300.0,70.8924,70.9196,70.7749,70.8924,30300.0
2014-11-07 10:20:00,78.41,78.41,78.18,78.23,24300.0,70.9105,70.9105,70.7025,70.7477,24300.0
2014-11-07 10:30:00,78.22,78.29,78.11,78.27,23700.0,70.7387,70.802,70.6392,70.7839,23700.0
2014-11-07 10:40:00,78.3,78.43,78.23,78.43,52800.0,70.811,70.9286,70.7477,70.9286,52800.0
2014-11-07 10:50:00,78.39,78.49,78.32,78.43,54300.0,70.8924,70.9829,70.8291,70.9286,54300.0
2014-11-07 11:00:00,78.43,78.62,78.43,78.56,58500.0,70.9286,71.1004,70.9286,71.0462,58500.0
2014-11-07 11:10:00,78.57,78.58,78.49,78.58,35700.0,71.0552,71.0643,70.9829,71.0643,35700.0
2014-11-07 11:20:00,78.57,78.61,78.57,78.58,16200.0,71.0552,71.0914,71.0552,71.0643,16200.0
2014-11-07 11:30:00,78.58,78.68,78.55,78.64,31800.0,71.0643,71.1547,71.0371,71.1185,31800.0
2014-11-07 11:40:00,78.63,78.77,78.63,78.69,22800.0,71.1095,71.2361,71.1095,71.1637,22800.0
2014-11-07 11:50:00,78.68,78.76,78.68,78.71,48900.0,71.1547,71.227,71.1547,71.1818,48900.0
2014-11-07 12:00:00,78.72,78.73,78.67,78.7,14700.0,71.1909,71.1999,71.1456,71.1728,14700.0
2014-11-07 12:10:00,78.7,78.74,78.64,78.67,23400.0,71.1728,71.209,71.1185,71.1456,23400.0
2014-11-07 12:20:00,78.68,78.68,78.6,78.62,37500.0,71.1547,71.1547,71.0823,71.1004,37500.0
2014-11-07 12:30:00,78.63,78.64,78.55,78.59,15600.0,71.1095,71.1185,71.0371,71.0733,15600.0
2014-11-07 12:40:00,78.58,78.67,78.57,78.67,43200.0,71.0643,71.1456,71.0552,71.1456,43200.0
2014-11-07 12:50:00,78.65,78.67,78.62,78.63,15600.0,71.1276,71.1456,71.1004,71.1095,15600.0
2014-11-07 13:00:00,78.62,78.72,78.62,78.68,49200.0,71.1004,71.1909,71.1004,71.1547,49200.0
2014-11-07 13:10:00,78.68,78.75,78.68,78.73,40500.0,71.1547,71.218,71.1547,71.1999,40500.0
2014-11-07 13:20:00,78.74,78.77,78.71,78.71,12300.0,71.209,71.2361,71.1818,71.1818,12300.0
2014-11-07 13:30:00,78.71,78.73,78.64,78.64,54900.0,71.1818,71.1999,71.1185,71.1185,54900.0
2014-11-07 13:40:00,78.63,78.67,78.62,78.66,47400.0,71.1095,71.1456,71.1004,71.1366,47400.0
2014-11-07 13:50:00,78.66,78.66,78.61,78.63,22500.0,71.1366,71.1366,71.0914,71.1095,22500.0
2014-11-07 14:00:00,78.64,78.72,78.63,78.69,18300.0,71.1185,71.1909,71.1095,71.1637,18300.0
2014-11-07 14:10:00,78.68,78.7,78.64,78.65,44400.0,71.1547,71.1728,71.1185,71.1276,44400.0
2014-11-07 14:20:00,78.65,78.69,78.59,78.61,10200.0,71.1276,71.1637,71.0733,71.0914,10200.0
2014-11-07 14:30:00,78.61,78.65,78.55,78.62,16800.0,71.0914,71.1276,71.0371,71.1004,16800.0
2014-11-07 14:40:00,78.62,78.68,78.57,78.66,97200.0,71.1004,71.1547,71.0552,71.1366,97200.0
2014-11-07 14:50:00,78.65,78.67,78.6,78.6,31500.0,71.1276,71.1456,71.0823,71.0823,31500.0
2014-11-07 15:00:00,78.62,78.68,78.6,78.62,25800.0,71.1004,71.1547,71.0823,71.1004,25800.0
2014-11-07 15:10:00,78.63,78.65,78.55,78.59,32700.0,71.1095,71.1276,71.0371,71.0733,32700.0
2014-11-07 15:20:00,78.58,78.63,78.55,78.55,24900.0,71.0643,71.1095,71.0371,71.0371,24900.0
2014-11-07 15:30:00,78.55,78.59,78.5,78.57,27900.0,71.0371,71.0733,70.9919,71.0552,27900.0
2014-11-07 15:40:00,78.56,78.7,78.53,78.66,45900.0,71.0462,71.1728,71.019,71.1366,45900.0
2014-11-07 15:50:00,78.67,78.71,78.65,78.68,116400.0,71.1456,71.1818,71.1276,71.1547,116400.0
2014-11-10 09:30:00,78.81,78.95,78.52,78.58,49200.0,71.2723,71.3989,71.01,71.0643,49200.0
2014-11-10 09:40:00,78.67,78.69,78.54,78.67,12900.0,71.1456,71.1637,71.0281,71.1456,12900.0
2014-11-10 09:50:00,78.66,78.77,78.62,78.72,15300.0,71.1366,71.2361,71.1004,71.1909,15300.0
2014-11-10 10:00:00,78.67,78.78,78.67,78.7,55800.0,71.1456,71.2451,71.1456,71.1728,55800.0
2014-11-10 10:10:00,78.68,78.7,78.56,78.56,18000.0,71.1547,71.1728,71.0462,71.0462,18000.0
2014-11-10 10:20:00,78.57,78.57,78.38,78.38,16500.0,71.0552,71.0552,70.8834,70.8834,16500.0
2014-11-10 10:30:00,78.38,78.54,78.37,78.49,14100.0,70.8834,71.0281,70.8743,70.9829,14100.0
2014-11-10 10:40:00,78.55,78.75,78.53,78.71,15600.0,71.0371,71.218,71.019,71.1818,15600.0
2014-11-10 10:50:00,78.71,78.85,78.71,78.8,41700.0,71.1818,71.3084,71.1818,71.2632,41700.0
2014-11-10 11:00:00,78.77,78.82,78.76,78.78,15000.0,71.2361,71.2813,71.227,71.2451,15000.0
2014-11-10 11:10:00,78.79,78.79,78.64,78.67,20100.0,71.2542,71.2542,71.1185,71.1456,20100.0
2014-11-10 11:20:00,78.66,78.67,78.58,78.62,12600.0,71.1366,71.1456,71.0643,71.1004,12600.0
2014-11-10 11:30:00,78.62,78.71,78.62,78.67,9000.0,71.1004,71.1818,71.1004,71.1456,9000.0
2014-11-10 11:40:00,78.69,78.69,78.61,78.66,8700.0,71.1637,71.1637,71.0914,71.1366,8700.0
2014-11-10 11:50:00,78.69,78.74,78.64,78.64,7200.0,71.1637,71.209,71.1185,71.1185,7200.0
2014-11-10 12:00:00,78.66,78.81,78.66,78.81,12600.0,71.1366,71.2723,71.1366,71.2723,12600.0
2014-11-10 12:10:00,78.75,78.77,78.7,78.77,24600.0,71.218,71.2361,71.1728,71.2361,24600.0
2014-11-10 12:20:00,78.76,78.76,78.63,78.63,7800.0,71.227,71.227,71.1095,71.1095,7800.0
2014-11-10 12:30:00,78.65,78.68,78.63,78.66,4500.0,71.1276,71.1547,71.1095,71.1366,4500.0
2014-11-10 12:40:00,78.66,78.7,78.64,78.68,19800.0,71.1366,71.1728,71.1185,71.1547,19800.0
2014-11-10 12:50:00,78.69,78.72,78.66,78.67,7800.0,71.1637,71.1909,71.1366,71.1456,7800.0
2014-11-10 13:00:00,78.67,78.72,78.63,78.72,3900.0,71.1456,71.1909,71.1095,71.1909,3900.0
2014-11-10 13:10:00,78.73,78.73,78.69,78.7,13800.0,71.1999,71.1999,71.1637,71.1728,13800.0
2014-11-10 13:20:00,78.71,78.73,78.7,78.72,8700.0,71.1818,71.1999,71.1728,71.1909,8700.0
2014-11-10 13:30:00,78.72,78.74,78.7,78.71,14700.0,71.1909,71.209,71.1728,71.1818,14700.0
2014-11-10 13:40:00,78.7,78.8,78.7,78.78,10500.0,71.1728,71.2632,71.1728,71.2451,10500.0
2014-11-10 13:50:00,78.77,78.78,78.73,78.75,15900.0,71.2361,71.2451,71.1999,71.218,15900.0
2014-11-10 14:00:00,78.74,78.75,78.66,78.68,27600.0,71.209,71.218,71.1366,71.1547,27600.0
2014-11-10 14:10:00,78.7,78.71,78.67,78.69,15300.0,71.1728,71.1818,71.1456,71.1637,15300.0
2014-11-10 14:20:00,78.69,78.77,78.68,78.75,22800.0,71.1637,71.2361,71.1547,71.218,22800.0
2014-11-10 14:30:00,78.75,78.8,78.75,78.79,19200.0,71.218,71.2632,71.218,71.2542,19200.0
2014-11-10 14:40:00,78.81,78.84,78.8,78.83,17700.0,71.2723,71.2994,71.2632,71.2903,17700.0
2014-11-10 14:50:00,78.83,78.85,78.79,78.84,19500.0,71.2903,71.3084,71.2542,71.2994,19500.0
2014-11-10 15:00:00,78.84,78.96,78.84,78.92,89700.0,71.2994,71.4079,71.2994,71.3717,89700.0
2014-11-10 15:10:00,78.92,78.95,78.89,78.92,30000.0,71.3717,71.3989,71.3446,71.3717,30000.0
2014-11-10 15:20:00,78.91,78.91,78.82,78.84,20100.0,71.3627,71.3627,71.2813,71.2994,20100.0
2014-11-10 15:30:00,78.85,78.85,78.75,78.78,24000.0,71.3084,71.3084,71.218,71.2451,24000.0
2014-11-10 15:40:00,78.76,78.81,78.73,78.79,32400.0,71.227,71.2723,71.1999,71.2542,32400.0
2014-11-10 15:50:00,78.81,78.92,78.8,78.91,101400.0,71.2723,71.3717,71.2632,71.3627,101400.0
2014-11-11 09:30:00,79.0,79.03,78.69,78.99,33900.0,71.4441,71.4712,71.1637,71.435,33900.0
2014-11-11 09:40:00,79.0,79.21,78.99,79.04,16800.0,71.4441,71.634,71.435,71.4803,16800.0
2014-11-11 09:50:00,79.06,79.32,79.06,79.28,21000.0,71.4983,71.7335,71.4983,71.6973,21000.0
2014-11-11 10:00:00,79.23,79.38,79.23,79.35,19500.0,71.6521,71.7877,71.6521,71.7606,19500.0
2014-11-11 10:10:00,79.36,79.41,79.25,79.28,12300.0,71.7697,71.8149,71.6702,71.6973,12300.0
2014-11-11 10:20:00,79.26,79.44,79.26,79.4,15600.0,71.6792,71.842,71.6792,71.8058,15600.0
2014-11-11 10:30:00,79.43,79.44,79.3,79.32,17700.0,71.833,71.842,71.7154,71.7335,17700.0
2014-11-11 10:40:00,79.35,79.4,79.31,79.35,25500.0,71.7606,71.8058,71.7244,71.7606,25500.0
2014-11-11 10:50:00,79.36,79.44,79.33,79.4,28500.0,71.7697,71.842,71.7425,71.8058,28500.0
2014-11-11 11:00:00,79.37,79.38,79.22,79.28,22500.0,71.7787,71.7877,71.643,71.6973,22500.0
2014-11-11 11:10:00,79.25,79.37,79.25,79.29,10500.0,71.6702,71.7787,71.6702,71.7063,10500.0
2014-11-11 11:20:00,79.3,79.33,79.27,79.27,16500.0,71.7154,71.7425,71.6883,71.6883,16500.0
2014-11-11 11:30:00,79.3,79.32,79.12,79.12,11700.0,71.7154,71.7335,71.5526,71.5526,11700.0
2014-11-11 11:40:00,79.12,79.24,79.12,79.19,12300.0,71.5526,71.6611,71.5526,71.6159,12300.0
2014-11-11 11:50:00,79.18,79.21,79.17,79.21,9300.0,71.6069,71.634,71.5978,71.634,9300.0
2014-11-11 12:00:00,79.18,79.19,79.04,79.04,10200.0,71.6069,71.6159,71.4803,71.4803,10200.0
2014-11-11 12:10:00,79.04,79.12,79.03,79.08,53400.0,71.4803,71.5526,71.4712,71.5164,53400.0
2014-11-11 12:20:00,79.1,79.12,79.09,79.12,8100.0,71.5345,71.5526,71.5255,71.5526,8100.0
2014-11-11 12:30:00,79.1,79.16,79.1,79.12,18900.0,71.5345,71.5888,71.5345,71.5526,18900.0
2014-11-11 12:40:00,79.14,79.19,79.1,79.14,15900.0,71.5707,71.6159,71.5345,71.5707,15900.0
2014-11-11 12:50:00,79.16,79.2,79.16,79.17,7800.0,71.5888,71.625,71.5888,71.5978,7800.0
2014-11-11 13:00:00,79.18,79.22,79.17,79.19,9600.0,71.6069,71.643,71.5978,71.6159,9600.0
2014-11-11 13:10:00,79.18,79.19,79.14,79.16,18300.0,71.6069,71.6159,71.5707,71.5888,18300.0
2014-11-11 13:20:00,79.17,79.19,79.14,79.17,9000.0,71.5978,71.6159,71.5707,71.5978,9000.0
2014-11-11 13:30:00,79.17,79.2,79.12,79.16,12000.0,71.5978,71.625,71.5526,71.5888,12000.0
2014-11-11 13:40:00,79.15,79.21,79.15,79.19,14100.0,71.5797,71.634,71.5797,71.6159,14100.0
2014-11-11 13:50:00,79.21,79.32,79.21,79.32,10800.0,71.634,71.7335,71.634,71.7335,10800.0
2014-11-11 14:00:00,79.34,79.38,79.33,79.38,21600.0,71.7516,71.7877,71.7425,71.7877,21600.0
2014-11-11 14:10:00,79.37,79.45,79.34,79.42,72300.0,71.7787,71.851,71.7516,71.8239,72300.0
2014-11-11 14:20:00,79.44,79.45,79.4,79.42,18000.0,71.842,71.851,71.8058,71.8239,18000.0
2014-11-11 14:30:00,79.43,79.44,79.33,79.34,18300.0,71.833,71.842,71.7425,71.7516,18300.0
2014-11-11 14:40:00,79.35,79.36,79.3,79.31,17400.0,71.7606,71.7697,71.7154,71.7244,17400.0
2014-11-11 14:50:00,79.31,79.31,79.24,79.24,11400.0,71.7244,71.7244,71.6611,71.6611,11400.0
2014-11-11 15:00:00,79.24,79.26,79.21,79.21,13500.0,71.6611,71.6792,71.634,71.634,13500.0
2014-11-11 15:10:00,79.19,79.2,79.14,79.14,49200.0,71.6159,71.625,71.5707,71.5707,49200.0
2014-11-11 15:20:00,79.14,79.15,79.06,79.08,26100.0,71.5707,71.5797,71.4983,71.5164,26100.0
2014-11-11 15:30:00,79.08,79.1,79.04,79.08,22200.0,71.5164,71.5345,71.4803,71.5164,22200.0
2014-11-11 15:40:00,79.07,79.21,79.07,79.18,42600.0,71.5074,71.634,71.5074,71.6069,42600.0
2014-11-11 15:50:00,79.19,79.41,79.17,79.22,211500.0,71.6159,71.8149,71.5978,71.643,211500.0
2014-11-12 09:30:00,78.88,79.06,78.84,78.84,15900.0,71.5003,71.6635,71.4641,71.4641,15900.0
2014-11-12 09:40:00,78.92,79.09,78.92,79.08,6900.0,71.5366,71.6907,71.5366,71.6816,6900.0
2014-11-12 09:50:00,79.23,79.23,78.82,78.85,22800.0,71.8176,71.8176,71.446,71.4732,22800.0
2014-11-12 10:00:00,78.83,79.04,78.8,79.04,9000.0,71.455,71.6454,71.4278,71.6454,9000.0
2014-11-12 10:10:00,79.06,79.06,78.86,78.86,6600.0,71.6635,71.6635,71.4822,71.4822,6600.0
2014-11-12 10:20:00,78.91,78.94,78.82,78.86,9300.0,71.5275,71.5547,71.446,71.4822,9300.0
2014-11-12 10:30:00,78.83,78.83,78.64,78.64,10500.0,71.455,71.455,71.2828,71.2828,10500.0
2014-11-12 10:40:00,78.64,78.65,78.57,78.64,7200.0,71.2828,71.2919,71.2193,71.2828,7200.0
2014-11-12 10:50:00,78.66,78.67,78.47,78.48,15300.0,71.3009,71.31,71.1287,71.1378,15300.0
2014-11-12 11:00:00,78.48,78.52,78.48,78.49,6000.0,71.1378,71.174,71.1378,71.1468,6000.0
2014-11-12 11:10:00,78.53,78.58,78.49,78.58,11400.0,71.1831,71.2284,71.1468,71.2284,11400.0
2014-11-12 11:20:00,78.56,78.72,78.56,78.64,21000.0,71.2103,71.3553,71.2103,71.2828,21000.0
2014-11-12 11:30:00,78.64,78.73,78.62,78.67,5700.0,71.2828,71.3644,71.2647,71.31,5700.0
2014-11-12 11:40:00,78.63,78.82,78.62,78.76,24300.0,71.2737,71.446,71.2647,71.3916,24300.0
2014-11-12 11:50:00,78.74,78.76,78.7,78.7,20400.0,71.3734,71.3916,71.3372,71.3372,20400.0
2014-11-12 12:00:00,78.71,78.77,78.69,78.77,19500.0,71.3462,71.4006,71.3281,71.4006,19500.0
2014-11-12 12:10:00,78.78,78.81,78.7,78.81,23100.0,71.4097,71.4369,71.3372,71.4369,23100.0
2014-11-12 12:20:00,78.78,78.79,78.75,78.79,4800.0,71.4097,71.4188,71.3825,71.4188,4800.0
2014-11-12 12:30:00,78.8,78.86,78.78,78.81,30000.0,71.4278,71.4822,71.4097,71.4369,30000.0
2014-11-12 12:40:00,78.81,78.89,78.81,78.89,18600.0,71.4369,71.5094,71.4369,71.5094,18600.0
2014-11-12 12:50:00,78.9,78.91,78.86,78.9,18600.0,71.5185,71.5275,71.4822,71.5185,18600.0
2014-11-12 13:00:00,78.92,78.96,78.88,78.92,18300.0,71.5366,71.5729,71.5003,71.5366,18300.0
2014-11-12 13:10:00,78.92,79.13,78.92,79.07,43500.0,71.5366,71.727,71.5366,71.6726,43500.0
2014-11-12 13:20:00,79.06,79.16,79.06,79.16,10200.0,71.6635,71.7541,71.6635,71.7541,10200.0
2014-11-12 13:30:00,79.16,79.19,79.11,79.19,14100.0,71.7541,71.7813,71.7088,71.7813,14100.0
2014-11-12 13:40:00,79.16,79.32,79.16,79.32,30600.0,71.7541,71.8992,71.7541,71.8992,30600.0
2014-11-12 13:50:00,79.33,79.33,79.26,79.28,21900.0,71.9082,71.9082,71.8448,71.8629,21900.0
2014-11-12 14:00:00,79.29,79.35,79.29,79.35,16500.0,71.872,71.9264,71.872,71.9264,16500.0
2014-11-12 14:10:00,79.36,79.43,79.32,79.43,28500.0,71.9354,71.9989,71.8992,71.9989,28500.0
2014-11-12 14:20:00,79.42,79.47,79.4,79.43,22800.0,71.9898,72.0351,71.9717,71.9989,22800.0
2014-11-12 14:30:00,79.43,79.43,79.32,79.32,21300.0,71.9989,71.9989,71.8992,71.8992,21300.0
2014-11-12 14:40:00,79.32,79.33,79.25,79.26,57600.0,71.8992,71.9082,71.8357,71.8448,57600.0
2014-11-12 14:50:00,79.25,79.29,79.25,79.28,19800.0,71.8357,71.872,71.8357,71.8629,19800.0
2014-11-12 15:00:00,79.28,79.33,79.25,79.3,36300.0,71.8629,71.9082,71.8357,71.8811,36300.0
2014-11-12 15:10:00,79.29,79.35,79.25,79.33,15900.0,71.872,71.9264,71.8357,71.9082,15900.0
2014-11-12 15:20:00,79.35,79.42,79.31,79.42,25200.0,71.9264,71.9898,71.8901,71.9898,25200.0
2014-11-12 15:30:00,79.42,79.45,79.4,79.41,56100.0,71.9898,72.017,71.9717,71.9808,56100.0
2014-11-12 15:40:00,79.42,79.43,79.34,79.34,71100.0,71.9898,71.9989,71.9173,71.9173,71100.0
2014-11-12 15:50:00,79.35,79.45,79.31,79.38,129300.0,71.9264,72.017,71.8901,71.9536,129300.0
2014-11-13 09:30:00,79.71,79.9,79.71,79.82,55500.0,72.2527,72.4249,72.2527,72.3524,55500.0
2014-11-13 09:40:00,79.87,79.99,79.8,79.99,28800.0,72.3977,72.5065,72.3343,72.5065,28800.0
2014-11-13 09:50:00,79.99,80.12,79.97,80.09,34500.0,72.5065,72.6243,72.4884,72.5971,34500.0
2014-11-13 10:00:00,80.09,80.1,79.81,79.96,24300.0,72.5971,72.6062,72.3433,72.4793,24300.0
2014-11-13 10:10:00,79.93,79.95,79.87,79.91,32700.0,72.4521,72.4702,72.3977,72.434,32700.0
2014-11-13 10:20:00,79.9,80.01,79.9,79.97,18600.0,72.4249,72.5246,72.4249,72.4884,18600.0
2014-11-13 10:30:00,79.97,80.02,79.94,80.01,18600.0,72.4884,72.5337,72.4612,72.5246,18600.0
2014-11-13 10:40:00,79.99,80.02,79.93,80.0,46200.0,72.5065,72.5337,72.4521,72.5156,46200.0
2014-11-13 10:50:00,79.98,80.0,79.89,79.91,18300.0,72.4974,72.5156,72.4159,72.434,18300.0
2014-11-13 11:00:00,79.89,79.93,79.8,79.86,43800.0,72.4159,72.4521,72.3343,72.3887,43800.0
2014-11-13 11:10:00,79.83,79.89,79.78,79.84,35700.0,72.3615,72.4159,72.3161,72.3705,35700.0
2014-11-13 11:20:00,79.83,79.86,79.78,79.81,17400.0,72.3615,72.3887,72.3161,72.3433,17400.0
2014-11-13 11:30:00,79.8,79.82,79.62,79.62,31800.0,72.3343,72.3524,72.1711,72.1711,31800.0
2014-11-13 11:40:00,79.6,79.65,79.6,79.63,54300.0,72.153,72.1983,72.153,72.1802,54300.0
2014-11-13 11:50:00,79.6,79.66,79.6,79.64,34500.0,72.153,72.2074,72.153,72.1892,34500.0
2014-11-13 12:00:00,79.66,79.67,79.55,79.62,30000.0,72.2074,72.2164,72.1077,72.1711,30000.0
2014-11-13 12:10:00,79.63,79.69,79.59,79.66,24000.0,72.1802,72.2346,72.1439,72.2074,24000.0
2014-11-13 12:20:00,79.63,79.67,79.62,79.62,12600.0,72.1802,72.2164,72.1711,72.1711,12600.0
2014-11-13 12:30:00,79.65,79.65,79.58,79.6,11400.0,72.1983,72.1983,72.1349,72.153,11400.0
2014-11-13 12:40:00,79.59,79.59,79.51,79.56,15000.0,72.1439,72.1439,72.0714,72.1167,15000.0
2014-11-13 12:50:00,79.58,79.58,79.52,79.54,17400.0,72.1349,72.1349,72.0805,72.0986,17400.0
2014-11-13 13:00:00,79.54,79.54,79.25,79.31,32700.0,72.0986,72.0986,71.8357,71.8901,32700.0
2014-11-13 13:10:00,79.3,79.36,79.28,79.36,12000.0,71.8811,71.9354,71.8629,71.9354,12000.0
2014-11-13 13:20:00,79.36,79.36,79.17,79.23,12900.0,71.9354,71.9354,71.7632,71.8176,12900.0
2014-11-13 13:30:00,79.24,79.28,79.19,79.27,18900.0,71.8267,71.8629,71.7813,71.8539,18900.0
2014-11-13 13:40:00,79.25,79.33,79.21,79.33,51300.0,71.8357,71.9082,71.7995,71.9082,51300.0
2014-11-13 13:50:00,79.34,79.54,79.34,79.53,12600.0,71.9173,72.0986,71.9173,72.0895,12600.0
2014-11-13 14:00:00,79.54,79.63,79.5,79.63,25200.0,72.0986,72.1802,72.0623,72.1802,25200.0
2014-11-13 14:10:00,79.65,79.65,79.46,79.51,33000.0,72.1983,72.1983,72.0261,72.0714,33000.0
2014-11-13 14:20:00,79.51,79.62,79.51,79.62,31800.0,72.0714,72.1711,72.0714,72.1711,31800.0
2014-11-13 14:30:00,79.61,79.73,79.61,79.73,16500.0,72.162,72.2708,72.162,72.2708,16500.0
2014-11-13 14:40:00,79.7,79.86,79.68,79.81,14400.0,72.2436,72.3887,72.2255,72.3433,14400.0
2014-11-13 14:50:00,79.81,79.81,79.74,79.76,28800.0,72.3433,72.3433,72.2799,72.298,28800.0
2014-11-13 15:00:00,79.75,79.9,79.75,79.86,21900.0,72.289,72.4249,72.289,72.3887,21900.0
2014-11-13 15:10:00,79.85,79.85,79.76,79.77,17700.0,72.3796,72.3796,72.298,72.3071,17700.0
2014-11-13 15:20:00,79.76,79.85,79.7,79.71,30000.0,72.298,72.3796,72.2436,72.2527,30000.0
2014-11-13 15:30:00,79.69,79.87,79.64,79.85,35400.0,72.2346,72.3977,72.1892,72.3796,35400.0
2014-11-13 15:40:00,79.84,79.86,79.77,79.79,59100.0,72.3705,72.3887,72.3071,72.3252,59100.0
2014-11-13 15:50:00,79.8,79.92,79.8,79.92,203400.0,72.3343,72.443,72.3343,72.443,203400.0
2014-11-14 09:30:00,79.67,79.78,79.48,79.64,30300.0,72.2164,72.3161,72.0442,72.1892,30300.0
2014-11-14 09:40:00,79.6,79.66,79.46,79.5,54900.0,72.153,72.2074,72.0261,72.0623,54900.0
2014-11-14 09:50:00,79.49,79.71,79.49,79.66,16800.0,72.0533,72.2527,72.0533,72.2074,16800.0
2014-11-14 10:00:00,79.69,79.92,79.67,79.86,16200.0,72.2346,72.443,72.2164,72.3887,16200.0
2014-11-14 10:10:00,79.9,79.91,79.79,79.89,21300.0,72.4249,72.434,72.3252,72.4159,21300.0
2014-11-14 10:20:00,79.91,79.95,79.78,79.84,18900.0,72.434,72.4702,72.3161,72.3705,18900.0
2014-11-14 10:30:00,79.87,79.87,79.7,79.76,10800.0,72.3977,72.3977,72.2436,72.298,10800.0
2014-11-14 10:40:00,79.77,79.82,79.69,79.79,17100.0,72.3071,72.3524,72.2346,72.3252,17100.0
2014-11-14 10:50:00,79.79,79.88,79.79,79.88,7500.0,72.3252,72.4068,72.3252,72.4068,7500.0
2014-11-14 11:00:00,79.9,79.97,79.85,79.88,14700.0,72.4249,72.4884,72.3796,72.4068,14700.0
2014-11-14 11:10:00,79.86,79.95,79.83,79.91,14400.0,72.3887,72.4702,72.3615,72.434,14400.0
2014-11-14 11:20:00,79.98,80.04,79.98,80.01,24000.0,72.4974,72.5518,72.4974,72.5246,24000.0
2014-11-14 11:30:00,80.02,80.08,79.99,80.07,16800.0,72.5337,72.5881,72.5065,72.579,16800.0
2014-11-14 11:40:00,80.05,80.12,80.02,80.11,19500.0,72.5609,72.6243,72.5337,72.6153,19500.0
2014-11-14 11:50:00,80.11,80.16,80.1,80.13,46200.0,72.6153,72.6606,72.6062,72.6334,46200.0
2014-11-14 12:00:00,80.13,80.16,80.05,80.08,28200.0,72.6334,72.6606,72.5609,72.5881,28200.0
2014-11-14 12:10:00,80.07,80.1,80.03,80.09,24900.0,72.579,72.6062,72.5428,72.5971,24900.0
2014-11-14 12:20:00,80.07,80.12,80.04,80.11,16800.0,72.579,72.6243,72.5518,72.6153,16800.0
2014-11-14 12:30:00,80.12,80.15,80.07,80.15,21000.0,72.6243,72.6515,72.579,72.6515,21000.0
2014-11-14 12:40:00,80.15,80.15,80.0,80.01,13500.0,72.6515,72.6515,72.5156,72.5246,13500.0
2014-11-14 12:50:00,79.99,80.0,79.86,79.88,10500.0,72.5065,72.5156,72.3887,72.4068,10500.0
2014-11-14 13:00:00,79.84,79.85,79.8,79.82,10800.0,72.3705,72.3796,72.3343,72.3524,10800.0
2014-11-14 13:10:00,79.82,79.82,79.76,79.78,24900.0,72.3524,72.3524,72.298,72.3161,24900.0
2014-11-14 13:20:00,79.78,79.79,79.66,79.68,17400.0,72.3161,72.3252,72.2074,72.2255,17400.0
2014-11-14 13:30:00,79.7,79.76,79.58,79.58,28500.0,72.2436,72.298,72.1349,72.1349,28500.0
2014-11-14 13:40:00,79.58,79.68,79.58,79.65,20700.0,72.1349,72.2255,72.1349,72.1983,20700.0
2014-11-14 13:50:00,79.66,79.75,79.66,79.72,27600.0,72.2074,72.289,72.2074,72.2618,27600.0
2014-11-14 14:00:00,79.71,79.78,79.71,79.78,15600.0,72.2527,72.3161,72.2527,72.3161,15600.0
2014-11-14 14:10:00,79.78,79.83,79.78,79.82,16500.0,72.3161,72.3615,72.3161,72.3524,16500.0
2014-11-14 14:20:00,79.81,79.81,79.71,79.74,20400.0,72.3433,72.3433,72.2527,72.2799,20400.0
2014-11-14 14:30:00,79.76,79.8,79.74,79.74,21300.0,72.298,72.3343,72.2799,72.2799,21300.0
2014-11-14 14:40:00,79.76,79.79,79.69,79.71,19200.0,72.298,72.3252,72.2346,72.2527,19200.0
2014-11-14 14:50:00,79.71,79.75,79.71,79.75,8400.0,72.2527,72.289,72.2527,72.289,8400.0
2014-11-14 15:00:00,79.74,79.79,79.74,79.77,16200.0,72.2799,72.3252,72.2799,72.3071,16200.0
2014-11-14 15:10:00,79.77,79.78,79.71,79.75,27000.0,72.3071,72.3161,72.2527,72.289,27000.0
2014-11-14 15:20:00,79.75,79.83,79.7,79.83,29700.0,72.289,72.3615,72.2436,72.3615,29700.0
2014-11-14 15:30:00,79.84,79.89,79.84,79.88,48600.0,72.3705,72.4159,72.3705,72.4068,48600.0
2014-11-14 15:40:00,79.87,79.88,79.8,79.83,47400.0,72.3977,72.4068,72.3343,72.3615,47400.0
2014-11-14 15:50:00,79.84,79.9,79.78,79.9,118200.0,72.3705,72.4249,72.3161,72.4249,118200.0
2014-11-17 09:30:00,79.77,80.11,79.56,80.11,42300.0,72.3071,72.6153,72.1167,72.6153,42300.0
2014-11-17 09:40:00,79.9,80.16,79.82,80.05,13800.0,72.4249,72.6606,72.3524,72.5609,13800.0
2014-11-17 09:50:00,80.14,80.22,80.05,80.16,14400.0,72.6425,72.715,72.5609,72.6606,14400.0
2014-11-17 10:00:00,80.24,80.31,80.06,80.06,22500.0,72.7331,72.7966,72.5699,72.5699,22500.0
2014-11-17 10:10:00,80.05,80.18,80.03,80.14,17400.0,72.5609,72.6787,72.5428,72.6425,17400.0
2014-11-17 10:20:00,80.12,80.26,80.11,80.2,43800.0,72.6243,72.7512,72.6153,72.6969,43800.0
2014-11-17 10:30:00,80.17,80.24,80.1,80.2,20100.0,72.6697,72.7331,72.6062,72.6969,20100.0
2014-11-17 10:40:00,80.18,80.23,80.13,80.18,15900.0,72.6787,72.724,72.6334,72.6787,15900.0
2014-11-17 10:50:00,80.16,80.26,80.14,80.23,9900.0,72.6606,72.7512,72.6425,72.724,9900.0
2014-11-17 11:00:00,80.22,80.25,80.16,80.19,15300.0,72.715,72.7422,72.6606,72.6878,15300.0
2014-11-17 11:10:00,80.18,80.2,80.13,80.19,8700.0,72.6787,72.6969,72.6334,72.6878,8700.0
2014-11-17 11:20:00,80.2,80.24,80.04,80.04,15300.0,72.6969,72.7331,72.5518,72.5518,15300.0
2014-11-17 11:30:00,80.02,80.09,79.97,79.97,12300.0,72.5337,72.5971,72.4884,72.4884,12300.0
2014-11-17 11:40:00,80.0,80.04,79.95,80.02,24300.0,72.5156,72.5518,72.4702,72.5337,24300.0
2014-11-17 11:50:00,80.04,80.06,79.99,79.99,8400.0,72.5518,72.5699,72.5065,72.5065,8400.0
2014-11-17 12:00:00,80.02,80.02,79.9,79.91,6300.0,72.5337,72.5337,72.4249,72.434,6300.0
2014-11-17 12:10:00,79.9,80.0,79.88,79.97,5700.0,72.4249,72.5156,72.4068,72.4884,5700.0
2014-11-17 12:20:00,79.97,80.02,79.95,80.0,6600.0,72.4884,72.5337,72.4702,72.5156,6600.0
2014-11-17 12:30:00,80.01,80.04,79.98,80.04,7800.0,72.5246,72.5518,72.4974,72.5518,7800.0
2014-11-17 12:40:00,80.08,80.12,80.07,80.07,3900.0,72.5881,72.6243,72.579,72.579,3900.0
2014-11-17 12:50:00,80.08,80.13,80.02,80.03,11100.0,72.5881,72.6334,72.5337,72.5428,11100.0
2014-11-17 13:00:00,80.03,80.08,80.03,80.05,8100.0,72.5428,72.5881,72.5428,72.5609,8100.0
2014-11-17 13:10:00,80.04,80.2,80.04,80.16,76800.0,72.5518,72.6969,72.5518,72.6606,76800.0
2014-11-17 13:20:00,80.13,80.18,80.09,80.09,9600.0,72.6334,72.6787,72.5971,72.5971,9600.0
2014-11-17 13:30:00,80.1,80.11,80.01,80.04,9300.0,72.6062,72.6153,72.5246,72.5518,9300.0
2014-11-17 13:40:00,80.03,80.05,79.98,79.98,6300.0,72.5428,72.5609,72.4974,72.4974,6300.0
2014-11-17 13:50:00,79.96,80.01,79.95,79.96,4200.0,72.4793,72.5246,72.4702,72.4793,4200.0
2014-11-17 14:00:00,79.94,79.94,79.83,79.83,18300.0,72.4612,72.4612,72.3615,72.3615,18300.0
2014-11-17 14:10:00,79.82,79.83,79.77,79.79,12000.0,72.3524,72.3615,72.3071,72.3252,12000.0
2014-11-17 14:20:00,79.78,79.78,79.69,79.7,12300.0,72.3161,72.3161,72.2346,72.2436,12300.0
2014-11-17 14:30:00,79.7,79.96,79.68,79.96,84600.0,72.2436,72.4793,72.2255,72.4793,84600.0
2014-11-17 14:40:00,79.95,79.96,79.81,79.81,9900.0,72.4702,72.4793,72.3433,72.3433,9900.0
2014-11-17 14:50:00,79.78,79.85,79.75,79.77,10200.0,72.3161,72.3796,72.289,72.3071,10200.0
2014-11-17 15:00:00,79.77,79.86,79.77,79.86,9600.0,72.3071,72.3887,72.3071,72.3887,9600.0
2014-11-17 15:10:00,79.85,79.87,79.77,79.82,14400.0,72.3796,72.3977,72.3071,72.3524,14400.0
2014-11-17 15:20:00,79.8,79.84,79.77,79.77,21900.0,72.3343,72.3705,72.3071,72.3071,21900.0
2014-11-17 15:30:00,79.79,79.89,79.78,79.89,18600.0,72.3252,72.4159,72.3161,72.4159,18600.0
2014-11-17 15:40:00,79.86,79.86,79.74,79.79,33300.0,72.3887,72.3887,72.2799,72.3252,33300.0
2014-11-17 15:50:00,79.79,79.83,79.75,79.78,56100.0,72.3252,72.3615,72.289,72.3161,56100.0
2014-11-18 09:30:00,79.73,80.14,79.71,80.05,22200.0,72.2708,72.6425,72.2527,72.5609,22200.0
2014-11-18 09:40:00,80.16,80.16,80.01,80.02,10200.0,72.6606,72.6606,72.5246,72.5337,10200.0
2014-11-18 09:50:00,80.08,80.17,80.02,80.07,38700.0,72.5881,72.6697,72.5337,72.579,38700.0
2014-11-18 10:00:00,80.12,80.23,80.08,80.18,20400.0,72.6243,72.724,72.5881,72.6787,20400.0
2014-11-18 10:10:00,80.18,80.28,80.15,80.21,6600.0,72.6787,72.7694,72.6515,72.7059,6600.0
2014-11-18 10:20:00,80.21,80.26,80.16,80.2,14700.0,72.7059,72.7512,72.6606,72.6969,14700.0
2014-11-18 10:30:00,80.13,80.19,80.04,80.15,6600.0,72.6334,72.6878,72.5518,72.6515,6600.0
2014-11-18 10:40:00,80.21,80.22,80.08,80.17,16200.0,72.7059,72.715,72.5881,72.6697,16200.0
2014-11-18 10:50:00,80.13,80.19,80.08,80.16,14400.0,72.6334,72.6878,72.5881,72.6606,14400.0
2014-11-18 11:00:00,80.2,80.21,80.13,80.21,8100.0,72.6969,72.7059,72.6334,72.7059,8100.0
2014-11-18 11:10:00,80.16,80.23,80.16,80.22,5400.0,72.6606,72.724,72.6606,72.715,5400.0
2014-11-18 11:20:00,80.22,80.24,80.09,80.11,15300.0,72.715,72.7331,72.5971,72.6153,15300.0
2014-11-18 11:30:00,80.11,80.19,80.11,80.17,12300.0,72.6153,72.6878,72.6153,72.6697,12300.0
2014-11-18 11:40:00,80.17,80.21,80.11,80.17,8100.0,72.6697,72.7059,72.6153,72.6697,8100.0
2014-11-18 11:50:00,80.11,80.18,80.1,80.18,5400.0,72.6153,72.6787,72.6062,72.6787,5400.0
2014-11-18 12:00:00,80.2,80.2,80.15,80.2,9000.0,72.6969,72.6969,72.6515,72.6969,9000.0
2014-11-18 12:10:00,80.18,80.19,80.1,80.1,18000.0,72.6787,72.6878,72.6062,72.6062,18000.0
2014-11-18 12:20:00,80.1,80.1,80.04,80.08,8400.0,72.6062,72.6062,72.5518,72.5881,8400.0
2014-11-18 12:30:00,80.09,80.11,80.0,80.0,7200.0,72.5971,72.6153,72.5156,72.5156,7200.0
2014-11-18 12:40:00,80.04,80.1,80.0,80.01,9900.0,72.5518,72.6062,72.5156,72.5246,9900.0
2014-11-18 12:50:00,80.01,80.1,80.01,80.09,9300.0,72.5246,72.6062,72.5246,72.5971,9300.0
2014-11-18 13:00:00,80.1,80.1,80.02,80.02,6300.0,72.6062,72.6062,72.5337,72.5337,6300.0
2014-11-18 13:10:00,80.03,80.04,80.0,80.01,7800.0,72.5428,72.5518,72.5156,72.5246,7800.0
2014-11-18 13:20:00,80.0,80.11,80.0,80.11,20100.0,72.5156,72.6153,72.5156,72.6153,20100.0
2014-11-18 13:30:00,80.1,80.1,80.01,80.01,7500.0,72.6062,72.6062,72.5246,72.5246,7500.0
2014-11-18 13:40:00,80.01,80.1,80.01,80.05,5700.0,72.5246,72.6062,72.5246,72.5609,5700.0
2014-11-18 13:50:00,80.03,80.07,80.01,80.02,8400.0,72.5428,72.579,72.5246,72.5337,8400.0
2014-11-18 14:00:00,80.02,80.1,80.0,80.08,21300.0,72.5337,72.6062,72.5156,72.5881,21300.0
2014-11-18 14:10:00,80.08,80.11,80.02,80.07,8400.0,72.5881,72.6153,72.5337,72.579,8400.0
2014-11-18 14:20:00,80.11,80.15,80.08,80.1,16800.0,72.6153,72.6515,72.5881,72.6062,16800.0
2014-11-18 14:30:00,80.13,80.32,80.13,80.28,33900.0,72.6334,72.8056,72.6334,72.7694,33900.0
2014-11-18 14:40:00,80.28,80.39,80.28,80.39,15300.0,72.7694,72.8691,72.7694,72.8691,15300.0
2014-11-18 14:50:00,80.41,80.44,80.39,80.41,15300.0,72.8872,72.9144,72.8691,72.8872,15300.0
2014-11-18 15:00:00,80.4,80.51,80.4,80.51,11400.0,72.8781,72.9778,72.8781,72.9778,11400.0
2014-11-18 15:10:00,80.52,80.52,80.45,80.49,10200.0,72.9869,72.9869,72.9235,72.9597,10200.0
2014-11-18 15:20:00,80.46,80.49,80.36,80.44,18600.0,72.9325,72.9597,72.8419,72.9144,18600.0
2014-11-18 15:30:00,80.47,80.48,80.43,80.45,22200.0,72.9416,72.9507,72.9053,72.9235,22200.0
2014-11-18 15:40:00,80.45,80.53,80.42,80.43,42300.0,72.9235,72.996,72.8963,72.9053,42300.0
2014-11-18 15:50:00,80.42,80.46,80.38,80.44,96000.0,72.8963,72.9325,72.86,72.9144,96000.0
2014-11-19 09:30:00,80.45,80.47,80.03,80.26,36000.0,72.9235,72.9416,72.5428,72.7512,36000.0
2014-11-19 09:40:00,80.24,80.53,80.24,80.5,17100.0,72.7331,72.996,72.7331,72.9688,17100.0
2014-11-19 09:50:00,80.44,80.45,80.31,80.31,9900.0,72.9144,72.9235,72.7966,72.7966,9900.0
2014-11-19 10:00:00,80.31,80.32,80.05,80.17,21600.0,72.7966,72.8056,72.5609,72.6697,21600.0
2014-11-19 10:10:00,80.17,80.17,80.06,80.07,16800.0,72.6697,72.6697,72.5699,72.579,16800.0
2014-11-19 10:20:00,80.12,80.12,80.01,80.05,16200.0,72.6243,72.6243,72.5246,72.5609,16200.0
2014-11-19 10:30:00,80.05,80.1,80.05,80.08,10200.0,72.5609,72.6062,72.5609,72.5881,10200.0
2014-11-19 10:40:00,80.07,80.13,80.05,80.05,15900.0,72.579,72.6334,72.5609,72.5609,15900.0
2014-11-19 10:50:00,80.05,80.09,79.97,80.0,21000.0,72.5609,72.5971,72.4884,72.5156,21000.0
2014-11-19 11:00:00,80.01,80.12,79.98,80.08,14100.0,72.5246,72.6243,72.4974,72.5881,14100.0
2014-11-19 11:10:00,80.07,80.07,80.0,80.05,70500.0,72.579,72.579,72.5156,72.5609,70500.0
2014-11-19 11:20:00,80.04,80.04,79.99,79.99,21900.0,72.5518,72.5518,72.5065,72.5065,21900.0
2014-11-19 11:30:00,79.97,80.0,79.96,79.99,10800.0,72.4884,72.5156,72.4793,72.5065,10800.0
2014-11-19 11:40:00,80.01,80.07,79.97,80.01,15300.0,72.5246,72.579,72.4884,72.5246,15300.0
2014-11-19 11:50:00,80.05,80.05,80.0,80.03,6900.0,72.5609,72.5609,72.5156,72.5428,6900.0
2014-11-19 12:00:00,80.04,80.13,80.04,80.11,12300.0,72.5518,72.6334,72.5518,72.6153,12300.0
2014-11-19 12:10:00,80.11,80.12,80.05,80.1,11100.0,72.6153,72.6243,72.5609,72.6062,11100.0
2014-11-19 12:20:00,80.08,80.14,80.05,80.08,10500.0,72.5881,72.6425,72.5609,72.5881,10500.0
2014-11-19 12:30:00,80.11,80.15,80.08,80.09,13800.0,72.6153,72.6515,72.5881,72.5971,13800.0
2014-11-19 12:40:00,80.09,80.14,80.08,80.11,4200.0,72.5971,72.6425,72.5881,72.6153,4200.0
2014-11-19 12:50:00,80.11,80.19,80.11,80.19,5700.0,72.6153,72.6878,72.6153,72.6878,5700.0
2014-11-19 13:00:00,80.22,80.24,80.15,80.19,36000.0,72.715,72.7331,72.6515,72.6878,36000.0
2014-11-19 13:10:00,80.2,80.2,80.16,80.19,8400.0,72.6969,72.6969,72.6606,72.6878,8400.0
2014-11-19 13:20:00,80.22,80.24,80.18,80.18,12000.0,72.715,72.7331,72.6787,72.6787,12000.0
2014-11-19 13:30:00,80.17,80.21,80.17,80.19,7200.0,72.6697,72.7059,72.6697,72.6878,7200.0
2014-11-19 13:40:00,80.19,80.2,80.07,80.07,11100.0,72.6878,72.6969,72.579,72.579,11100.0
2014-11-19 13:50:00,80.07,80.13,80.06,80.08,12000.0,72.579,72.6334,72.5699,72.5881,12000.0
2014-11-19 14:00:00,80.12,80.32,80.09,80.14,35400.0,72.6243,72.8056,72.5971,72.6425,35400.0
2014-11-19 14:10:00,80.12,80.19,80.1,80.14,18300.0,72.6243,72.6878,72.6062,72.6425,18300.0
2014-11-19 14:20:00,80.12,80.13,79.97,80.01,11400.0,72.6243,72.6334,72.4884,72.5246,11400.0
2014-11-19 14:30:00,80.01,80.1,79.98,80.03,21000.0,72.5246,72.6062,72.4974,72.5428,21000.0
2014-11-19 14:40:00,80.05,80.05,79.9,79.97,15000.0,72.5609,72.5609,72.4249,72.4884,15000.0
2014-11-19 14:50:00,79.97,80.16,79.97,80.1,12300.0,72.4884,72.6606,72.4884,72.6062,12300.0
2014-11-19 15:00:00,80.1,80.15,80.07,80.13,15900.0,72.6062,72.6515,72.579,72.6334,15900.0
2014-11-19 15:10:00,80.13,80.33,80.12,80.33,19200.0,72.6334,72.8147,72.6243,72.8147,19200.0
2014-11-19 15:20:00,80.32,80.38,80.22,80.22,29400.0,72.8056,72.86,72.715,72.715,29400.0
2014-11-19 15:30:00,80.24,80.28,80.21,80.22,28500.0,72.7331,72.7694,72.7059,72.715,28500.0
2014-11-19 15:40:00,80.22,80.24,80.13,80.22,50400.0,72.715,72.7331,72.6334,72.715,50400.0
2014-11-19 15:50:00,80.22,80.3,80.22,80.26,76500.0,72.715,72.7875,72.715,72.7512,76500.0
2014-11-20 09:30:00,79.77,79.99,79.63,79.99,17700.0,72.3071,72.5065,72.1802,72.5065,17700.0
2014-11-20 09:40:00,79.99,80.08,79.91,80.06,6900.0,72.5065,72.5881,72.434,72.5699,6900.0
2014-11-20 09:50:00,79.98,80.02,79.91,79.95,7200.0,72.4974,72.5337,72.434,72.4702,7200.0
2014-11-20 10:00:00,80.02,80.28,79.97,80.27,13800.0,72.5337,72.7694,72.4884,72.7603,13800.0
2014-11-20 10:10:00,80.29,80.29,80.14,80.19,7200.0,72.7784,72.7784,72.6425,72.6878,7200.0
2014-11-20 10:20:00,80.22,80.38,80.19,80.36,5700.0,72.715,72.86,72.6878,72.8419,5700.0
2014-11-20 10:30:00,80.41,80.41,80.27,80.35,18300.0,72.8872,72.8872,72.7603,72.8328,18300.0
2014-11-20 10:40:00,80.34,80.38,80.19,80.21,21300.0,72.8238,72.86,72.6878,72.7059,21300.0
2014-11-20 10:50:00,80.21,80.22,80.13,80.2,31200.0,72.7059,72.715,72.6334,72.6969,31200.0
2014-11-20 11:00:00,80.2,80.23,80.17,80.17,12000.0,72.6969,72.724,72.6697,72.6697,12000.0
2014-11-20 11:10:00,80.18,80.21,80.18,80.19,10200.0,72.6787,72.7059,72.6787,72.6878,10200.0
2014-11-20 11:20:00,80.23,80.26,80.21,80.26,15000.0,72.724,72.7512,72.7059,72.7512,15000.0
2014-11-20 11:30:00,80.27,80.3,80.24,80.24,9000.0,72.7603,72.7875,72.7331,72.7331,9000.0
2014-11-20 11:40:00,80.24,80.26,80.15,80.26,19500.0,72.7331,72.7512,72.6515,72.7512,19500.0
2014-11-20 11:50:00,80.22,80.28,80.13,80.13,25800.0,72.715,72.7694,72.6334,72.6334,25800.0
2014-11-20 12:00:00,80.12,80.2,80.11,80.18,15000.0,72.6243,72.6969,72.6153,72.6787,15000.0
2014-11-20 12:10:00,80.25,80.32,80.24,80.3,10500.0,72.7422,72.8056,72.7331,72.7875,10500.0
2014-11-20 12:20:00,80.3,80.34,80.25,80.31,6000.0,72.7875,72.8238,72.7422,72.7966,6000.0
2014-11-20 12:30:00,80.31,80.42,80.3,80.41,15900.0,72.7966,72.8963,72.7875,72.8872,15900.0
2014-11-20 12:40:00,80.41,80.48,80.36,80.48,38700.0,72.8872,72.9507,72.8419,72.9507,38700.0
2014-11-20 12:50:00,80.48,80.55,80.43,80.53,17700.0,72.9507,73.0141,72.9053,72.996,17700.0
2014-11-20 13:00:00,80.51,80.56,80.48,80.5,6900.0,72.9778,73.0232,72.9507,72.9688,6900.0
2014-11-20 13:10:00,80.47,80.51,80.43,80.51,6900.0,72.9416,72.9778,72.9053,72.9778,6900.0
2014-11-20 13:20:00,80.51,80.58,80.51,80.56,19200.0,72.9778,73.0413,72.9778,73.0232,19200.0
2014-11-20 13:30:00,80.54,80.57,80.51,80.51,29100.0,73.005,73.0322,72.9778,72.9778,29100.0
2014-11-20 13:40:00,80.51,80.51,80.45,80.51,15000.0,72.9778,72.9778,72.9235,72.9778,15000.0
2014-11-20 13:50:00,80.5,80.61,80.5,80.61,16800.0,72.9688,73.0685,72.9688,73.0685,16800.0
2014-11-20 14:00:00,80.62,80.64,80.6,80.6,21000.0,73.0776,73.0957,73.0594,73.0594,21000.0
2014-11-20 14:10:00,80.63,80.72,80.63,80.69,36600.0,73.0866,73.1682,73.0866,73.141,36600.0
2014-11-20 14:20:00,80.7,80.71,80.62,80.64,37200.0,73.1501,73.1591,73.0776,73.0957,37200.0
2014-11-20 14:30:00,80.63,80.68,80.6,80.67,32700.0,73.0866,73.1319,73.0594,73.1229,32700.0
2014-11-20 14:40:00,80.67,80.74,80.65,80.73,23100.0,73.1229,73.1863,73.1048,73.1773,23100.0
2014-11-20 14:50:00,80.72,80.73,80.65,80.65,29100.0,73.1682,73.1773,73.1048,73.1048,29100.0
2014-11-20 15:00:00,80.64,80.64,80.6,80.64,30600.0,73.0957,73.0957,73.0594,73.0957,30600.0
2014-11-20 15:10:00,80.63,80.65,80.6,80.63,70200.0,73.0866,73.1048,73.0594,73.0866,70200.0
2014-11-20 15:20:00,80.63,80.76,80.58,80.76,47400.0,73.0866,73.2045,73.0413,73.2045,47400.0
2014-11-20 15:30:00,80.73,80.78,80.71,80.75,42600.0,73.1773,73.2226,73.1591,73.1954,42600.0
2014-11-20 15:40:00,80.77,80.79,80.74,80.76,52500.0,73.2135,73.2317,73.1863,73.2045,52500.0
2014-11-20 15:50:00,80.76,80.77,80.71,80.75,84300.0,73.2045,73.2135,73.1591,73.1954,84300.0
2014-11-21 09:30:00,81.47,81.62,81.24,81.59,120300.0,73.848,73.984,73.6396,73.9568,120300.0
2014-11-21 09:40:00,81.55,81.61,81.41,81.45,25800.0,73.9206,73.9749,73.7936,73.8299,25800.0
2014-11-21 09:50:00,81.46,81.46,81.17,81.17,24900.0,73.839,73.839,73.5761,73.5761,24900.0
2014-11-21 10:00:00,81.23,81.32,81.16,81.19,23700.0,73.6305,73.7121,73.567,73.5942,23700.0
2014-11-21 10:10:00,81.19,81.33,81.19,81.2,13200.0,73.5942,73.7211,73.5942,73.6033,13200.0
2014-11-21 10:20:00,81.16,81.26,81.09,81.09,14400.0,73.567,73.6577,73.5036,73.5036,14400.0
2014-11-21 10:30:00,81.13,81.13,80.95,81.03,36900.0,73.5398,73.5398,73.3767,73.4492,36900.0
2014-11-21 10:40:00,81.04,81.1,80.97,80.97,17400.0,73.4583,73.5127,73.3948,73.3948,17400.0
2014-11-21 10:50:00,80.99,81.05,80.93,81.05,41700.0,73.4129,73.4673,73.3586,73.4673,41700.0
2014-11-21 11:00:00,81.04,81.07,81.01,81.03,10800.0,73.4583,73.4855,73.4311,73.4492,10800.0
2014-11-21 11:10:00,81.02,81.02,80.87,80.9,22200.0,73.4401,73.4401,73.3042,73.3314,22200.0
2014-11-21 11:20:00,80.91,80.92,80.77,80.77,21600.0,73.3404,73.3495,73.2135,73.2135,21600.0
2014-11-21 11:30:00,80.77,80.79,80.55,80.55,33900.0,73.2135,73.2317,73.0141,73.0141,33900.0
2014-11-21 11:40:00,80.55,80.59,80.51,80.56,27000.0,73.0141,73.0504,72.9778,73.0232,27000.0
2014-11-21 11:50:00,80.56,80.81,80.55,80.8,29700.0,73.0232,73.2498,73.0141,73.2407,29700.0
2014-11-21 12:00:00,80.79,80.8,80.63,80.76,18000.0,73.2317,73.2407,73.0866,73.2045,18000.0
2014-11-21 12:10:00,80.73,80.75,80.52,80.55,19800.0,73.1773,73.1954,72.9869,73.0141,19800.0
2014-11-21 12:20:00,80.54,80.61,80.54,80.54,22800.0,73.005,73.0685,73.005,73.005,22800.0
2014-11-21 12:30:00,80.56,80.61,80.55,80.57,23700.0,73.0232,73.0685,73.0141,73.0322,23700.0
2014-11-21 12:40:00,80.56,80.63,80.53,80.55,14100.0,73.0232,73.0866,72.996,73.0141,14100.0
2014-11-21 12:50:00,80.5,80.54,80.43,80.48,24900.0,72.9688,73.005,72.9053,72.9507,24900.0
2014-11-21 13:00:00,80.49,80.49,80.31,80.31,24300.0,72.9597,72.9597,72.7966,72.7966,24300.0
2014-11-21 13:10:00,80.31,80.35,80.3,80.33,10800.0,72.7966,72.8328,72.7875,72.8147,10800.0
2014-11-21 13:20:00,80.29,80.33,80.24,80.26,17100.0,72.7784,72.8147,72.7331,72.7512,17100.0
2014-11-21 13:30:00,80.24,80.35,80.22,80.33,24600.0,72.7331,72.8328,72.715,72.8147,24600.0
2014-11-21 13:40:00,80.34,80.39,80.31,80.39,12000.0,72.8238,72.8691,72.7966,72.8691,12000.0
2014-11-21 13:50:00,80.4,80.49,80.38,80.43,37200.0,72.8781,72.9597,72.86,72.9053,37200.0
2014-11-21 14:00:00,80.45,80.49,80.43,80.44,17700.0,72.9235,72.9597,72.9053,72.9144,17700.0
2014-11-21 14:10:00,80.46,80.49,80.44,80.46,13200.0,72.9325,72.9597,72.9144,72.9325,13200.0
2014-11-21 14:20:00,80.46,80.46,80.36,80.39,13500.0,72.9325,72.9325,72.8419,72.8691,13500.0
2014-11-21 14:30:00,80.35,80.41,80.32,80.35,15900.0,72.8328,72.8872,72.8056,72.8328,15900.0
2014-11-21 14:40:00,80.36,80.45,80.36,80.43,18300.0,72.8419,72.9235,72.8419,72.9053,18300.0
2014-11-21 14:50:00,80.44,80.52,80.44,80.48,12600.0,72.9144,72.9869,72.9144,72.9507,12600.0
2014-11-21 15:00:00,80.5,80.57,80.5,80.53,10200.0,72.9688,73.0322,72.9688,72.996,10200.0
2014-11-21 15:10:00,80.55,80.63,80.55,80.56,24300.0,73.0141,73.0866,73.0141,73.0232,24300.0
2014-11-21 15:20:00,80.57,80.58,80.48,80.55,15300.0,73.0322,73.0413,72.9507,73.0141,15300.0
2014-11-21 15:30:00,80.57,80.71,80.56,80.67,66900.0,73.0322,73.1591,73.0232,73.1229,66900.0
2014-11-21 15:40:00,80.67,80.73,80.62,80.63,57000.0,73.1229,73.1773,73.0776,73.0866,57000.0
2014-11-21 15:50:00,80.65,80.67,80.6,80.66,87600.0,73.1048,73.1229,73.0594,73.1138,87600.0
2014-11-24 09:30:00,80.97,80.97,80.26,80.42,63600.0,73.3948,73.3948,72.7512,72.8963,63600.0
2014-11-24 09:40:00,80.44,80.65,80.16,80.64,12000.0,72.9144,73.1048,72.6606,73.0957,12000.0
2014-11-24 09:50:00,80.65,80.66,80.52,80.66,6300.0,73.1048,73.1138,72.9869,73.1138,6300.0
2014-11-24 10:00:00,80.65,80.74,80.57,80.7,29100.0,73.1048,73.1863,73.0322,73.1501,29100.0
2014-11-24 10:10:00,80.67,80.75,80.65,80.68,14400.0,73.1229,73.1954,73.1048,73.1319,14400.0
2014-11-24 10:20:00,80.69,80.75,80.54,80.57,27600.0,73.141,73.1954,73.005,73.0322,27600.0
2014-11-24 10:30:00,80.56,80.57,80.45,80.47,23100.0,73.0232,73.0322,72.9235,72.9416,23100.0
2014-11-24 10:40:00,80.45,80.49,80.35,80.35,9000.0,72.9235,72.9597,72.8328,72.8328,9000.0
2014-11-24 10:50:00,80.32,80.44,80.27,80.41,32400.0,72.8056,72.9144,72.7603,72.8872,32400.0
2014-11-24 11:00:00,80.46,80.49,80.32,80.37,16500.0,72.9325,72.9597,72.8056,72.8509,16500.0
2014-11-24 11:10:00,80.39,80.39,80.26,80.26,9600.0,72.8691,72.8691,72.7512,72.7512,9600.0
2014-11-24 11:20:00,80.27,80.3,80.27,80.29,6900.0,72.7603,72.7875,72.7603,72.7784,6900.0
2014-11-24 11:30:00,80.31,80.4,80.3,80.39,45900.0,72.7966,72.8781,72.7875,72.8691,45900.0
2014-11-24 11:40:00,80.36,80.53,80.36,80.47,13500.0,72.8419,72.996,72.8419,72.9416,13500.0
2014-11-24 11:50:00,80.45,80.62,80.44,80.56,32700.0,72.9235,73.0776,72.9144,73.0232,32700.0
2014-11-24 12:00:00,80.54,80.63,80.51,80.6,10200.0,73.005,73.0866,72.9778,73.0594,10200.0
2014-11-24 12:10:00,80.61,80.66,80.59,80.65,10200.0,73.0685,73.1138,73.0504,73.1048,10200.0
2014-11-24 12:20:00,80.65,80.76,80.65,80.74,15300.0,73.1048,73.2045,73.1048,73.1863,15300.0
2014-11-24 12:30:00,80.73,80.79,80.71,80.79,17400.0,73.1773,73.2317,73.1591,73.2317,17400.0
2014-11-24 12:40:00,80.78,80.85,80.77,80.83,7800.0,73.2226,73.286,73.2135,73.2679,7800.0
2014-11-24 12:50:00,80.85,80.85,80.81,80.85,9000.0,73.286,73.286,73.2498,73.286,9000.0
2014-11-24 13:00:00,80.83,80.84,80.8,80.84,6300.0,73.2679,73.277,73.2407,73.277,6300.0
2014-11-24 13:10:00,80.84,80.85,80.78,80.79,6000.0,73.277,73.286,73.2226,73.2317,6000.0
2014-11-24 13:20:00,80.79,80.79,80.74,80.75,3600.0,73.2317,73.2317,73.1863,73.1954,3600.0
2014-11-24 13:30:00,80.76,80.76,80.66,80.69,11100.0,73.2045,73.2045,73.1138,73.141,11100.0
2014-11-24 13:40:00,80.68,80.76,80.67,80.75,9900.0,73.1319,73.2045,73.1229,73.1954,9900.0
2014-11-24 13:50:00,80.74,80.79,80.73,80.79,63900.0,73.1863,73.2317,73.1773,73.2317,63900.0
2014-11-24 14:00:00,80.79,80.83,80.79,80.82,10200.0,73.2317,73.2679,73.2317,73.2588,10200.0
2014-11-24 14:10:00,80.79,80.83,80.78,80.78,13200.0,73.2317,73.2679,73.2226,73.2226,13200.0
2014-11-24 14:20:00,80.78,80.81,80.72,80.75,18600.0,73.2226,73.2498,73.1682,73.1954,18600.0
2014-11-24 14:30:00,80.78,80.78,80.7,80.71,9300.0,73.2226,73.2226,73.1501,73.1591,9300.0
2014-11-24 14:40:00,80.7,80.72,80.7,80.7,5100.0,73.1501,73.1682,73.1501,73.1501,5100.0
2014-11-24 14:50:00,80.71,80.71,80.6,80.62,12300.0,73.1591,73.1591,73.0594,73.0776,12300.0
2014-11-24 15:00:00,80.64,80.64,80.54,80.61,16800.0,73.0957,73.0957,73.005,73.0685,16800.0
2014-11-24 15:10:00,80.61,80.61,80.47,80.48,16800.0,73.0685,73.0685,72.9416,72.9507,16800.0
2014-11-24 15:20:00,80.5,80.57,80.48,80.55,30600.0,72.9688,73.0322,72.9507,73.0141,30600.0
2014-11-24 15:30:00,80.57,80.63,80.54,80.54,21900.0,73.0322,73.0866,73.005,73.005,21900.0
2014-11-24 15:40:00,80.55,80.6,80.51,80.52,33900.0,73.0141,73.0594,72.9778,72.9869,33900.0
2014-11-24 15:50:00,80.54,80.68,80.53,80.65,90300.0,73.005,73.1319,72.996,73.1048,90300.0
2014-11-25 09:30:00,80.64,81.34,80.64,81.17,36600.0,73.0957,73.7302,73.0957,73.5761,36600.0
2014-11-25 09:40:00,81.07,81.07,80.86,80.86,3900.0,73.4855,73.4855,73.2951,73.2951,3900.0
2014-11-25 09:50:00,80.8,80.8,80.69,80.69,4200.0,73.2407,73.2407,73.141,73.141,4200.0
2014-11-25 10:00:00,80.63,80.63,80.41,80.47,26700.0,73.0866,73.0866,72.8872,72.9416,26700.0
2014-11-25 10:10:00,80.48,80.67,80.48,80.63,13500.0,72.9507,73.1229,72.9507,73.0866,13500.0
2014-11-25 10:20:00,80.62,80.86,80.62,80.86,8700.0,73.0776,73.2951,73.0776,73.2951,8700.0
2014-11-25 10:30:00,80.85,80.86,80.73,80.76,8100.0,73.286,73.2951,73.1773,73.2045,8100.0
2014-11-25 10:40:00,80.74,80.81,80.69,80.7,9600.0,73.1863,73.2498,73.141,73.1501,9600.0
2014-11-25 10:50:00,80.72,80.75,80.59,80.65,5700.0,73.1682,73.1954,73.0504,73.1048,5700.0
2014-11-25 11:00:00,80.64,80.69,80.54,80.54,9300.0,73.0957,73.141,73.005,73.005,9300.0
2014-11-25 11:10:00,80.54,80.56,80.48,80.55,17400.0,73.005,73.0232,72.9507,73.0141,17400.0
2014-11-25 11:20:00,80.56,80.63,80.55,80.56,11400.0,73.0232,73.0866,73.0141,73.0232,11400.0
2014-11-25 11:30:00,80.6,80.77,80.6,80.73,13800.0,73.0594,73.2135,73.0594,73.1773,13800.0
2014-11-25 11:40:00,80.73,80.73,80.66,80.66,7200.0,73.1773,73.1773,73.1138,73.1138,7200.0
2014-11-25 11:50:00,80.66,80.66,80.61,80.65,5700.0,73.1138,73.1138,73.0685,73.1048,5700.0
2014-11-25 12:00:00,80.67,80.87,80.67,80.87,49200.0,73.1229,73.3042,73.1229,73.3042,49200.0
2014-11-25 12:10:00,80.89,80.92,80.82,80.82,9600.0,73.3223,73.3495,73.2588,73.2588,9600.0
2014-11-25 12:20:00,80.85,80.85,80.82,80.85,2100.0,73.286,73.286,73.2588,73.286,2100.0
2014-11-25 12:30:00,80.85,80.85,80.8,80.81,8100.0,73.286,73.286,73.2407,73.2498,8100.0
2014-11-25 12:40:00,80.82,80.92,80.82,80.85,10200.0,73.2588,73.3495,73.2588,73.286,10200.0
2014-11-25 12:50:00,80.86,80.89,80.83,80.88,36600.0,73.2951,73.3223,73.2679,73.3132,36600.0
2014-11-25 13:00:00,80.92,80.96,80.87,80.87,3900.0,73.3495,73.3857,73.3042,73.3042,3900.0
2014-11-25 13:10:00,80.88,80.9,80.78,80.78,5100.0,73.3132,73.3314,73.2226,73.2226,5100.0
2014-11-25 13:20:00,80.8,80.84,80.77,80.77,17700.0,73.2407,73.277,73.2135,73.2135,17700.0
2014-11-25 13:30:00,80.77,80.81,80.73,80.81,14100.0,73.2135,73.2498,73.1773,73.2498,14100.0
2014-11-25 13:40:00,80.82,80.89,80.82,80.85,9600.0,73.2588,73.3223,73.2588,73.286,9600.0
2014-11-25 13:50:00,80.85,80.86,80.83,80.84,15600.0,73.286,73.2951,73.2679,73.277,15600.0
2014-11-25 14:00:00,80.78,80.8,80.59,80.6,26400.0,73.2226,73.2407,73.0504,73.0594,26400.0
2014-11-25 14:10:00,80.61,80.62,80.39,80.39,25800.0,73.0685,73.0776,72.8691,72.8691,25800.0
2014-11-25 14:20:00,80.4,80.48,80.33,80.33,28800.0,72.8781,72.9507,72.8147,72.8147,28800.0
2014-11-25 14:30:00,80.35,80.51,80.35,80.45,33000.0,72.8328,72.9778,72.8328,72.9235,33000.0
2014-11-25 14:40:00,80.48,80.48,80.33,80.33,20700.0,72.9507,72.9507,72.8147,72.8147,20700.0
2014-11-25 14:50:00,80.33,80.34,80.16,80.24,26700.0,72.8147,72.8238,72.6606,72.7331,26700.0
2014-11-25 15:00:00,80.27,80.34,80.2,80.22,35100.0,72.7603,72.8238,72.6969,72.715,35100.0
2014-11-25 15:10:00,80.2,80.32,80.15,80.31,39000.0,72.6969,72.8056,72.6515,72.7966,39000.0
2014-11-25 15:20:00,80.32,80.34,80.2,80.26,38700.0,72.8056,72.8238,72.6969,72.7512,38700.0
2014-11-25 15:30:00,80.24,80.36,80.23,80.24,71100.0,72.7331,72.8419,72.724,72.7331,71100.0
2014-11-25 15:40:00,80.24,80.25,80.05,80.16,60900.0,72.7331,72.7422,72.5609,72.6606,60900.0
2014-11-25 15:50:00,80.18,80.18,79.95,80.02,266400.0,72.6787,72.6787,72.4702,72.5337,266400.0
2014-11-26 09:30:00,79.64,80.12,79.64,79.88,72600.0,72.1892,72.6243,72.1892,72.4068,72600.0
2014-11-26 09:40:00,79.96,79.99,79.84,79.87,21000.0,72.4793,72.5065,72.3705,72.3977,21000.0
2014-11-26 09:50:00,79.91,80.18,79.87,80.01,28800.0,72.434,72.6787,72.3977,72.5246,28800.0
2014-11-26 10:00:00,79.97,80.12,79.92,80.04,28500.0,72.4884,72.6243,72.443,72.5518,28500.0
2014-11-26 10:10:00,80.07,80.24,80.06,80.18,23100.0,72.579,72.7331,72.5699,72.6787,23100.0
2014-11-26 10:20:00,80.16,80.24,80.11,80.19,14700.0,72.6606,72.7331,72.6153,72.6878,14700.0
2014-11-26 10:30:00,80.18,80.22,80.03,80.07,19500.0,72.6787,72.715,72.5428,72.579,19500.0
2014-11-26 10:40:00,80.05,80.14,80.02,80.05,21300.0,72.5609,72.6425,72.5337,72.5609,21300.0
2014-11-26 10:50:00,80.04,80.16,80.01,80.14,27900.0,72.5518,72.6606,72.5246,72.6425,27900.0
2014-11-26 11:00:00,80.17,80.19,80.02,80.03,15000.0,72.6697,72.6878,72.5337,72.5428,15000.0
2014-11-26 11:10:00,80.03,80.15,80.03,80.1,23400.0,72.5428,72.6515,72.5428,72.6062,23400.0
2014-11-26 11:20:00,80.08,80.11,80.01,80.01,13500.0,72.5881,72.6153,72.5246,72.5246,13500.0
2014-11-26 11:30:00,80.01,80.06,79.98,80.06,11700.0,72.5246,72.5699,72.4974,72.5699,11700.0
2014-11-26 11:40:00,80.04,80.06,79.95,80.06,18300.0,72.5518,72.5699,72.4702,72.5699,18300.0
2014-11-26 11:50:00,80.06,80.09,80.03,80.05,4800.0,72.5699,72.5971,72.5428,72.5609,4800.0
2014-11-26 12:00:00,80.04,80.09,79.99,79.99,18000.0,72.5518,72.5971,72.5065,72.5065,18000.0
2014-11-26 12:10:00,79.98,80.02,79.93,80.01,8400.0,72.4974,72.5337,72.4521,72.5246,8400.0
2014-11-26 12:20:00,80.01,80.04,80.0,80.02,4500.0,72.5246,72.5518,72.5156,72.5337,4500.0
2014-11-26 12:30:00,80.01,80.07,80.01,80.04,6300.0,72.5246,72.579,72.5246,72.5518,6300.0
2014-11-26 12:40:00,80.02,80.05,80.0,80.05,5100.0,72.5337,72.5609,72.5156,72.5609,5100.0
2014-11-26 12:50:00,80.02,80.05,79.96,79.97,6900.0,72.5337,72.5609,72.4793,72.4884,6900.0
2014-11-26 13:00:00,80.01,80.04,80.0,80.03,7200.0,72.5246,72.5518,72.5156,72.5428,7200.0
2014-11-26 13:10:00,80.02,80.02,79.96,79.98,10500.0,72.5337,72.5337,72.4793,72.4974,10500.0
2014-11-26 13:20:00,79.97,80.0,79.94,79.95,11100.0,72.4884,72.5156,72.4612,72.4702,11100.0
2014-11-26 13:30:00,79.98,80.0,79.97,79.98,14700.0,72.4974,72.5156,72.4884,72.4974,14700.0
2014-11-26 13:40:00,79.98,80.0,79.97,79.98,12900.0,72.4974,72.5156,72.4884,72.4974,12900.0
2014-11-26 13:50:00,79.97,79.98,79.9,79.9,9900.0,72.4884,72.4974,72.4249,72.4249,9900.0
2014-11-26 14:00:00,79.91,79.95,79.91,79.91,24900.0,72.434,72.4702,72.434,72.434,24900.0
2014-11-26 14:10:00,79.92,79.92,79.86,79.9,31500.0,72.443,72.443,72.3887,72.4249,31500.0
2014-11-26 14:20:00,79.9,80.01,79.9,80.01,15600.0,72.4249,72.5246,72.4249,72.5246,15600.0
2014-11-26 14:30:00,80.01,80.01,79.93,79.93,9900.0,72.5246,72.5246,72.4521,72.4521,9900.0
2014-11-26 14:40:00,79.95,80.03,79.94,80.02,13800.0,72.4702,72.5428,72.4612,72.5337,13800.0
2014-11-26 14:50:00,80.04,80.04,80.02,80.03,12000.0,72.5518,72.5518,72.5337,72.5428,12000.0
2014-11-26 15:00:00,80.03,80.04,79.98,80.0,11400.0,72.5428,72.5518,72.4974,72.5156,11400.0
2014-11-26 15:10:00,80.0,80.07,80.0,80.01,21000.0,72.5156,72.579,72.5156,72.5246,21000.0
2014-11-26 15:20:00,80.02,80.14,80.02,80.04,51600.0,72.5337,72.6425,72.5337,72.5518,51600.0
2014-11-26 15:30:00,80.03,80.07,80.02,80.07,25200.0,72.5428,72.579,72.5337,72.579,25200.0
2014-11-26 15:40:00,80.07,80.19,80.04,80.17,26700.0,72.579,72.6878,72.5518,72.6697,26700.0
2014-11-26 15:50:00,80.15,80.22,80.11,80.19,63900.0,72.6515,72.715,72.6153,72.6878,63900.0
2014-11-28 09:30:00,80.69,81.21,80.42,81.13,123900.0,73.141,73.6124,72.8963,73.5398,123900.0
2014-11-28 09:40:00,81.13,81.9,81.12,81.9,58200.0,73.5398,74.2378,73.5308,74.2378,58200.0
2014-11-28 09:50:00,81.9,82.21,81.77,82.19,80100.0,74.2378,74.5188,74.12,74.5007,80100.0
2014-11-28 10:00:00,82.19,82.21,82.02,82.16,128400.0,74.5007,74.5188,74.3466,74.4735,128400.0
2014-11-28 10:10:00,82.19,82.68,82.19,82.68,45900.0,74.5007,74.9448,74.5007,74.9448,45900.0
2014-11-28 10:20:00,82.65,82.68,82.55,82.62,30900.0,74.9176,74.9448,74.827,74.8904,30900.0
2014-11-28 10:30:00,82.63,83.09,82.62,82.95,77400.0,74.8995,75.3165,74.8904,75.1896,77400.0
2014-11-28 10:40:00,82.96,83.22,82.82,82.87,68100.0,75.1986,75.4343,75.0717,75.1171,68100.0
2014-11-28 10:50:00,82.87,82.9,82.61,82.75,70800.0,75.1171,75.1443,74.8814,75.0083,70800.0
2014-11-28 11:00:00,82.75,82.75,82.49,82.59,24300.0,75.0083,75.0083,74.7726,74.8633,24300.0
2014-11-28 11:10:00,82.59,82.61,82.46,82.48,20100.0,74.8633,74.8814,74.7454,74.7635,20100.0
2014-11-28 11:20:00,82.5,82.58,82.46,82.58,35700.0,74.7817,74.8542,74.7454,74.8542,35700.0
2014-11-28 11:30:00,82.56,82.64,82.54,82.56,17400.0,74.8361,74.9086,74.8179,74.8361,17400.0
2014-11-28 11:40:00,82.56,82.56,82.51,82.55,32100.0,74.8361,74.8361,74.7907,74.827,32100.0
2014-11-28 11:50:00,82.55,82.59,82.52,82.56,22500.0,74.827,74.8633,74.7998,74.8361,22500.0
2014-11-28 12:00:00,82.52,82.52,82.18,82.18,22500.0,74.7998,74.7998,74.4916,74.4916,22500.0
2014-11-28 12:10:00,82.15,82.2,82.02,82.05,18000.0,74.4644,74.5097,74.3466,74.3738,18000.0
2014-11-28 12:20:00,82.08,82.1,81.88,81.89,16800.0,74.401,74.4191,74.2197,74.2287,16800.0
2014-11-28 12:30:00,81.92,81.92,81.67,81.67,34500.0,74.2559,74.2559,74.0293,74.0293,34500.0
2014-11-28 12:40:00,81.66,81.71,81.5,81.59,61500.0,74.0203,74.0656,73.8752,73.9568,61500.0
2014-11-28 12:50:00,81.62,81.69,81.44,81.69,76500.0,73.984,74.0475,73.8208,74.0475,76500.0
2014-12-01 09:30:00,81.5,81.82,81.2,81.8,45900.0,73.8752,74.1653,73.6033,74.1472,45900.0
2014-12-01 09:40:00,81.8,81.8,81.33,81.35,23700.0,74.1472,74.1472,73.7211,73.7393,23700.0
2014-12-01 09:50:00,81.3,81.39,81.1,81.27,19200.0,73.6939,73.7755,73.5127,73.6667,19200.0
2014-12-01 10:00:00,81.23,81.28,81.07,81.13,25800.0,73.6305,73.6758,73.4855,73.5398,25800.0
2014-12-01 10:10:00,81.12,81.34,81.12,81.3,19200.0,73.5308,73.7302,73.5308,73.6939,19200.0
2014-12-01 10:20:00,81.31,81.4,81.14,81.16,24300.0,73.703,73.7846,73.5489,73.567,24300.0
2014-12-01 10:30:00,81.18,81.19,80.88,80.88,33900.0,73.5852,73.5942,73.3132,73.3132,33900.0
2014-12-01 10:40:00,80.87,80.94,80.79,80.94,21600.0,73.3042,73.3676,73.2317,73.3676,21600.0
2014-12-01 10:50:00,80.95,81.15,80.88,81.15,86700.0,73.3767,73.558,73.3132,73.558,86700.0
2014-12-01 11:00:00,81.14,81.22,80.97,81.01,24600.0,73.5489,73.6214,73.3948,73.4311,24600.0
2014-12-01 11:10:00,81.0,81.15,80.92,81.15,22200.0,73.422,73.558,73.3495,73.558,22200.0
2014-12-01 11:20:00,81.15,81.31,81.13,81.27,30000.0,73.558,73.703,73.5398,73.6667,30000.0
2014-12-01 11:30:00,81.27,81.36,81.26,81.28,13800.0,73.6667,73.7483,73.6577,73.6758,13800.0
2014-12-01 11:40:00,81.22,81.3,81.18,81.23,17700.0,73.6214,73.6939,73.5852,73.6305,17700.0
2014-12-01 11:50:00,81.2,81.42,81.2,81.38,45600.0,73.6033,73.8027,73.6033,73.7665,45600.0
2014-12-01 12:00:00,81.4,81.5,81.38,81.42,35400.0,73.7846,73.8752,73.7665,73.8027,35400.0
2014-12-01 12:10:00,81.44,81.53,81.42,81.48,18000.0,73.8208,73.9024,73.8027,73.8571,18000.0
2014-12-01 12:20:00,81.46,81.46,81.35,81.4,30000.0,73.839,73.839,73.7393,73.7846,30000.0
2014-12-01 12:30:00,81.38,81.44,81.31,81.34,64200.0,73.7665,73.8208,73.703,73.7302,64200.0
2014-12-01 12:40:00,81.34,81.36,81.23,81.26,10800.0,73.7302,73.7483,73.6305,73.6577,10800.0
2014-12-01 12:50:00,81.26,81.33,81.2,81.3,14100.0,73.6577,73.7211,73.6033,73.6939,14100.0
2014-12-01 13:00:00,81.32,81.4,81.32,81.32,22200.0,73.7121,73.7846,73.7121,73.7121,22200.0
2014-12-01 13:10:00,81.33,81.34,81.22,81.24,14700.0,73.7211,73.7302,73.6214,73.6396,14700.0
2014-12-01 13:20:00,81.22,81.3,81.19,81.19,13200.0,73.6214,73.6939,73.5942,73.5942,13200.0
2014-12-01 13:30:00,81.22,81.25,81.19,81.23,15600.0,73.6214,73.6486,73.5942,73.6305,15600.0
2014-12-01 13:40:00,81.22,81.22,81.13,81.2,33300.0,73.6214,73.6214,73.5398,73.6033,33300.0
2014-12-01 13:50:00,81.2,81.2,81.05,81.05,24300.0,73.6033,73.6033,73.4673,73.4673,24300.0
2014-12-01 14:00:00,81.1,81.1,80.94,80.96,24300.0,73.5127,73.5127,73.3676,73.3857,24300.0
2014-12-01 14:10:00,80.94,80.98,80.88,80.94,17700.0,73.3676,73.4039,73.3132,73.3676,17700.0
2014-12-01 14:20:00,80.92,80.97,80.83,80.96,21300.0,73.3495,73.3948,73.2679,73.3857,21300.0
2014-12-01 14:30:00,80.99,81.05,80.99,81.05,6600.0,73.4129,73.4673,73.4129,73.4673,6600.0
2014-12-01 14:40:00,81.09,81.16,81.07,81.14,17700.0,73.5036,73.567,73.4855,73.5489,17700.0
2014-12-01 14:50:00,81.14,81.17,81.09,81.1,29700.0,73.5489,73.5761,73.5036,73.5127,29700.0
2014-12-01 15:00:00,81.1,81.21,81.08,81.18,24000.0,73.5127,73.6124,73.4945,73.5852,24000.0
2014-12-01 15:10:00,81.19,81.37,81.19,81.35,34200.0,73.5942,73.7574,73.5942,73.7393,34200.0
2014-12-01 15:20:00,81.35,81.5,81.35,81.35,59100.0,73.7393,73.8752,73.7393,73.7393,59100.0
2014-12-01 15:30:00,81.35,81.35,81.19,81.19,40200.0,73.7393,73.7393,73.5942,73.5942,40200.0
2014-12-01 15:40:00,81.2,81.22,81.14,81.15,58800.0,73.6033,73.6214,73.5489,73.558,58800.0
2014-12-01 15:50:00,81.14,81.2,81.06,81.06,241200.0,73.5489,73.6033,73.4764,73.4764,241200.0
2014-12-02 09:30:00,80.94,81.37,80.76,81.37,43800.0,73.3676,73.7574,73.2045,73.7574,43800.0
2014-12-02 09:40:00,81.39,81.43,81.23,81.38,36900.0,73.7755,73.8118,73.6305,73.7665,36900.0
2014-12-02 09:50:00,81.31,81.44,81.28,81.4,22500.0,73.703,73.8208,73.6758,73.7846,22500.0
2014-12-02 10:00:00,81.4,81.5,81.3,81.36,33900.0,73.7846,73.8752,73.6939,73.7483,33900.0
2014-12-02 10:10:00,81.36,81.36,81.18,81.19,44700.0,73.7483,73.7483,73.5852,73.5942,44700.0
2014-12-02 10:20:00,81.19,81.22,81.15,81.15,18000.0,73.5942,73.6214,73.558,73.558,18000.0
2014-12-02 10:30:00,81.17,81.2,81.07,81.07,14700.0,73.5761,73.6033,73.4855,73.4855,14700.0
2014-12-02 10:40:00,81.07,81.17,81.07,81.13,31800.0,73.4855,73.5761,73.4855,73.5398,31800.0
2014-12-02 10:50:00,81.15,81.23,81.1,81.21,46500.0,73.558,73.6305,73.5127,73.6124,46500.0
2014-12-02 11:00:00,81.25,81.34,81.24,81.31,10800.0,73.6486,73.7302,73.6396,73.703,10800.0
2014-12-02 11:10:00,81.32,81.34,81.26,81.32,28500.0,73.7121,73.7302,73.6577,73.7121,28500.0
2014-12-02 11:20:00,81.34,81.34,81.23,81.32,39600.0,73.7302,73.7302,73.6305,73.7121,39600.0
2014-12-02 11:30:00,81.32,81.35,81.28,81.33,46800.0,73.7121,73.7393,73.6758,73.7211,46800.0
2014-12-02 11:40:00,81.31,81.35,81.26,81.26,62100.0,73.703,73.7393,73.6577,73.6577,62100.0
2014-12-02 11:50:00,81.29,81.34,81.26,81.29,49200.0,73.6849,73.7302,73.6577,73.6849,49200.0
2014-12-02 12:00:00,81.28,81.36,81.22,81.3,25200.0,73.6758,73.7483,73.6214,73.6939,25200.0
2014-12-02 12:10:00,81.31,81.35,81.27,81.35,13800.0,73.703,73.7393,73.6667,73.7393,13800.0
2014-12-02 12:20:00,81.31,81.34,81.27,81.31,66600.0,73.703,73.7302,73.6667,73.703,66600.0
2014-12-02 12:30:00,81.3,81.33,81.13,81.17,14400.0,73.6939,73.7211,73.5398,73.5761,14400.0
2014-12-02 12:40:00,81.16,81.21,81.08,81.08,10500.0,73.567,73.6124,73.4945,73.4945,10500.0
2014-12-02 12:50:00,81.07,81.15,81.04,81.14,27600.0,73.4855,73.558,73.4583,73.5489,27600.0
2014-12-02 13:00:00,81.12,81.33,81.12,81.27,14700.0,73.5308,73.7211,73.5308,73.6667,14700.0
2014-12-02 13:10:00,81.32,81.32,81.25,81.31,34800.0,73.7121,73.7121,73.6486,73.703,34800.0
2014-12-02 13:20:00,81.3,81.42,81.25,81.37,19800.0,73.6939,73.8027,73.6486,73.7574,19800.0
2014-12-02 13:30:00,81.4,81.42,81.31,81.31,40200.0,73.7846,73.8027,73.703,73.703,40200.0
2014-12-02 13:40:00,81.32,81.44,81.32,81.41,28800.0,73.7121,73.8208,73.7121,73.7936,28800.0
2014-12-02 13:50:00,81.41,81.43,81.34,81.34,20100.0,73.7936,73.8118,73.7302,73.7302,20100.0
2014-12-02 14:00:00,81.35,81.51,81.35,81.49,25500.0,73.7393,73.8843,73.7393,73.8662,25500.0
2014-12-02 14:10:00,81.5,81.51,81.4,81.4,32100.0,73.8752,73.8843,73.7846,73.7846,32100.0
2014-12-02 14:20:00,81.41,81.44,81.34,81.37,19500.0,73.7936,73.8208,73.7302,73.7574,19500.0
2014-12-02 14:30:00,81.35,81.42,81.26,81.38,20100.0,73.7393,73.8027,73.6577,73.7665,20100.0
2014-12-02 14:40:00,81.42,81.55,81.38,81.51,47400.0,73.8027,73.9206,73.7665,73.8843,47400.0
2014-12-02 14:50:00,81.55,81.58,81.5,81.55,21600.0,73.9206,73.9477,73.8752,73.9206,21600.0
2014-12-02 15:00:00,81.54,81.59,81.48,81.49,45600.0,73.9115,73.9568,73.8571,73.8662,45600.0
2014-12-02 15:10:00,81.48,81.5,81.42,81.49,59400.0,73.8571,73.8752,73.8027,73.8662,59400.0
2014-12-02 15:20:00,81.48,81.5,81.44,81.46,30000.0,73.8571,73.8752,73.8208,73.839,30000.0
2014-12-02 15:30:00,81.48,81.54,81.4,81.44,76800.0,73.8571,73.9115,73.7846,73.8208,76800.0
2014-12-02 15:40:00,81.42,81.53,81.39,81.44,62100.0,73.8027,73.9024,73.7755,73.8208,62100.0
2014-12-02 15:50:00,81.44,81.52,81.33,81.51,122400.0,73.8208,73.8934,73.7211,73.8843,122400.0
2014-12-03 09:30:00,81.05,81.72,81.05,81.71,51900.0,73.4673,74.0746,73.4673,74.0656,51900.0
2014-12-03 09:40:00,81.71,82.03,81.7,81.72,24300.0,74.0656,74.3556,74.0565,74.0746,24300.0
2014-12-03 09:50:00,81.66,81.7,81.59,81.64,17400.0,74.0203,74.0565,73.9568,74.0021,17400.0
2014-12-03 10:00:00,81.66,81.73,81.62,81.64,14100.0,74.0203,74.0837,73.984,74.0021,14100.0
2014-12-03 10:10:00,81.72,81.92,81.71,81.88,33900.0,74.0746,74.2559,74.0656,74.2197,33900.0
2014-12-03 10:20:00,81.88,82.0,81.83,81.86,84600.0,74.2197,74.3285,74.1744,74.2015,84600.0
2014-12-03 10:30:00,81.86,81.86,81.71,81.71,51300.0,74.2015,74.2015,74.0656,74.0656,51300.0
2014-12-03 10:40:00,81.74,81.77,81.64,81.7,30900.0,74.0928,74.12,74.0021,74.0565,30900.0
2014-12-03 10:50:00,81.72,81.72,81.56,81.64,32700.0,74.0746,74.0746,73.9296,74.0021,32700.0
2014-12-03 11:00:00,81.6,81.66,81.57,81.63,26100.0,73.9659,74.0203,73.9387,73.9931,26100.0
2014-12-03 11:10:00,81.65,81.71,81.58,81.63,12600.0,74.0112,74.0656,73.9477,73.9931,12600.0
2014-12-03 11:20:00,81.66,81.71,81.61,81.71,14400.0,74.0203,74.0656,73.9749,74.0656,14400.0
2014-12-03 11:30:00,81.77,81.79,81.68,81.68,15300.0,74.12,74.1381,74.0384,74.0384,15300.0
2014-12-03 11:40:00,81.68,81.75,81.67,81.71,7800.0,74.0384,74.1018,74.0293,74.0656,7800.0
2014-12-03 11:50:00,81.75,81.78,81.72,81.76,9900.0,74.1018,74.129,74.0746,74.1109,9900.0
2014-12-03 12:00:00,81.77,81.79,81.68,81.72,32700.0,74.12,74.1381,74.0384,74.0746,32700.0
2014-12-03 12:10:00,81.74,81.79,81.69,81.69,47700.0,74.0928,74.1381,74.0475,74.0475,47700.0
2014-12-03 12:20:00,81.66,81.8,81.66,81.75,19800.0,74.0203,74.1472,74.0203,74.1018,19800.0
2014-12-03 12:30:00,81.69,81.77,81.68,81.7,125700.0,74.0475,74.12,74.0384,74.0565,125700.0
2014-12-03 12:40:00,81.69,81.79,81.68,81.74,24600.0,74.0475,74.1381,74.0384,74.0928,24600.0
2014-12-03 12:50:00,81.74,81.79,81.7,81.78,34200.0,74.0928,74.1381,74.0565,74.129,34200.0
2014-12-03 13:00:00,81.76,81.78,81.7,81.7,24300.0,74.1109,74.129,74.0565,74.0565,24300.0
2014-12-03 13:10:00,81.72,81.73,81.58,81.62,28800.0,74.0746,74.0837,73.9477,73.984,28800.0
2014-12-03 13:20:00,81.63,81.63,81.46,81.57,51000.0,73.9931,73.9931,73.839,73.9387,51000.0
2014-12-03 13:30:00,81.6,81.71,81.55,81.71,10200.0,73.9659,74.0656,73.9206,74.0656,10200.0
2014-12-03 13:40:00,81.7,81.82,81.7,81.81,11400.0,74.0565,74.1653,74.0565,74.1562,11400.0
2014-12-03 13:50:00,81.86,81.88,81.8,81.88,16500.0,74.2015,74.2197,74.1472,74.2197,16500.0
2014-12-03 14:00:00,81.9,81.93,81.9,81.91,3600.0,74.2378,74.265,74.2378,74.2469,3600.0
2014-12-03 14:10:00,81.97,82.02,81.95,81.98,8100.0,74.3013,74.3466,74.2831,74.3103,8100.0
2014-12-03 14:20:00,81.98,82.12,81.97,82.1,30900.0,74.3103,74.4372,74.3013,74.4191,30900.0
2014-12-03 14:30:00,82.07,82.09,82.04,82.09,8700.0,74.3919,74.41,74.3647,74.41,8700.0
2014-12-03 14:40:00,82.12,82.22,82.12,82.21,15000.0,74.4372,74.5279,74.4372,74.5188,15000.0
2014-12-03 14:50:00,82.18,82.23,82.13,82.13,54600.0,74.4916,74.5369,74.4463,74.4463,54600.0
2014-12-03 15:00:00,82.17,82.17,82.04,82.06,9600.0,74.4825,74.4825,74.3647,74.3828,9600.0
2014-12-03 15:10:00,82.06,82.25,82.06,82.22,26400.0,74.3828,74.5551,74.3828,74.5279,26400.0
2014-12-03 15:20:00,82.22,82.25,82.16,82.22,19200.0,74.5279,74.5551,74.4735,74.5279,19200.0
2014-12-03 15:30:00,82.24,82.24,82.17,82.18,24300.0,74.546,74.546,74.4825,74.4916,24300.0
2014-12-03 15:40:00,82.17,82.18,82.14,82.16,56700.0,74.4825,74.4916,74.4554,74.4735,56700.0
2014-12-03 15:50:00,82.16,82.2,82.12,82.15,67200.0,74.4735,74.5097,74.4372,74.4644,67200.0
2014-12-04 09:30:00,82.11,82.61,82.05,82.22,57000.0,74.4282,74.8814,74.3738,74.5279,57000.0
2014-12-04 09:40:00,82.27,82.49,82.26,82.44,53100.0,74.5732,74.7726,74.5641,74.7273,53100.0
2014-12-04 09:50:00,82.44,82.59,82.44,82.57,20400.0,74.7273,74.8633,74.7273,74.8451,20400.0
2014-12-04 10:00:00,82.55,82.64,82.4,82.42,28800.0,74.827,74.9086,74.691,74.7092,28800.0
2014-12-04 10:10:00,82.44,82.63,82.42,82.49,62100.0,74.7273,74.8995,74.7092,74.7726,62100.0
2014-12-04 10:20:00,82.45,82.67,82.45,82.58,54600.0,74.7364,74.9358,74.7364,74.8542,54600.0
2014-12-04 10:30:00,82.58,82.67,82.52,82.58,37200.0,74.8542,74.9358,74.7998,74.8542,37200.0
2014-12-04 10:40:00,82.58,82.62,82.52,82.54,52500.0,74.8542,74.8904,74.7998,74.8179,52500.0
2014-12-04 10:50:00,82.56,82.6,82.44,82.59,27000.0,74.8361,74.8723,74.7273,74.8633,27000.0
2014-12-04 11:00:00,82.6,82.73,82.53,82.71,35100.0,74.8723,74.9902,74.8089,74.972,35100.0
2014-12-04 11:10:00,82.74,82.74,82.61,82.64,39000.0,74.9992,74.9992,74.8814,74.9086,39000.0
2014-12-04 11:20:00,82.66,82.69,82.54,82.6,32100.0,74.9267,74.9539,74.8179,74.8723,32100.0
2014-12-04 11:30:00,82.58,82.58,82.41,82.51,37800.0,74.8542,74.8542,74.7001,74.7907,37800.0
2014-12-04 11:40:00,82.52,82.6,82.51,82.6,10800.0,74.7998,74.8723,74.7907,74.8723,10800.0
2014-12-04 11:50:00,82.57,82.62,82.55,82.59,24000.0,74.8451,74.8904,74.827,74.8633,24000.0
2014-12-04 12:00:00,82.58,82.68,82.56,82.66,16800.0,74.8542,74.9448,74.8361,74.9267,16800.0
2014-12-04 12:10:00,82.67,82.73,82.63,82.63,21600.0,74.9358,74.9902,74.8995,74.8995,21600.0
2014-12-04 12:20:00,82.62,82.7,82.62,82.7,10200.0,74.8904,74.963,74.8904,74.963,10200.0
2014-12-04 12:30:00,82.7,82.95,82.68,82.89,46500.0,74.963,75.1896,74.9448,75.1352,46500.0
2014-12-04 12:40:00,82.88,83.0,82.88,82.99,52200.0,75.1261,75.2349,75.1261,75.2258,52200.0
2014-12-04 12:50:00,82.98,82.98,82.69,82.69,49800.0,75.2168,75.2168,74.9539,74.9539,49800.0
2014-12-04 13:00:00,82.69,82.75,82.66,82.69,21000.0,74.9539,75.0083,74.9267,74.9539,21000.0
2014-12-04 13:10:00,82.69,82.7,82.55,82.56,38700.0,74.9539,74.963,74.827,74.8361,38700.0
2014-12-04 13:20:00,82.59,82.59,82.52,82.53,29400.0,74.8633,74.8633,74.7998,74.8089,29400.0
2014-12-04 13:30:00,82.53,82.53,82.38,82.41,17100.0,74.8089,74.8089,74.6729,74.7001,17100.0
2014-12-04 13:40:00,82.39,82.54,82.39,82.54,16500.0,74.682,74.8179,74.682,74.8179,16500.0
2014-12-04 13:50:00,82.54,82.58,82.52,82.57,24300.0,74.8179,74.8542,74.7998,74.8451,24300.0
2014-12-04 14:00:00,82.57,82.64,82.56,82.63,49500.0,74.8451,74.9086,74.8361,74.8995,49500.0
2014-12-04 14:10:00,82.61,82.66,82.54,82.56,27900.0,74.8814,74.9267,74.8179,74.8361,27900.0
2014-12-04 14:20:00,82.56,82.56,82.52,82.53,17100.0,74.8361,74.8361,74.7998,74.8089,17100.0
2014-12-04 14:30:00,82.52,82.52,82.47,82.49,23100.0,74.7998,74.7998,74.7545,74.7726,23100.0
2014-12-04 14:40:00,82.49,82.49,82.24,82.24,40800.0,74.7726,74.7726,74.546,74.546,40800.0
2014-12-04 14:50:00,82.26,82.3,82.22,82.28,24600.0,74.5641,74.6004,74.5279,74.5823,24600.0
2014-12-04 15:00:00,82.31,82.41,82.31,82.37,21300.0,74.6094,74.7001,74.6094,74.6638,21300.0
2014-12-04 15:10:00,82.37,82.39,82.31,82.32,24900.0,74.6638,74.682,74.6094,74.6185,24900.0
2014-12-04 15:20:00,82.31,82.31,82.18,82.22,29700.0,74.6094,74.6094,74.4916,74.5279,29700.0
2014-12-04 15:30:00,82.22,82.25,82.16,82.2,74400.0,74.5279,74.5551,74.4735,74.5097,74400.0
2014-12-04 15:40:00,82.22,82.46,82.2,82.46,88500.0,74.5279,74.7454,74.5097,74.7454,88500.0
2014-12-04 15:50:00,82.46,82.58,82.45,82.56,126000.0,74.7454,74.8542,74.7364,74.8361,126000.0
2014-12-05 09:30:00,82.5,82.92,82.49,82.7,59700.0,74.7817,75.1624,74.7726,74.963,59700.0
2014-12-05 09:40:00,82.73,82.73,82.44,82.68,24900.0,74.9902,74.9902,74.7273,74.9448,24900.0
2014-12-05 09:50:00,82.67,82.72,82.55,82.55,23400.0,74.9358,74.9811,74.827,74.827,23400.0
2014-12-05 10:00:00,82.56,82.56,82.34,82.38,26400.0,74.8361,74.8361,74.6366,74.6729,26400.0
2014-12-05 10:10:00,82.43,82.58,82.43,82.57,37800.0,74.7182,74.8542,74.7182,74.8451,37800.0
2014-12-05 10:20:00,82.58,82.63,82.44,82.53,23100.0,74.8542,74.8995,74.7273,74.8089,23100.0
2014-12-05 10:30:00,82.5,82.54,82.48,82.54,8400.0,74.7817,74.8179,74.7635,74.8179,8400.0
2014-12-05 10:40:00,82.52,82.63,82.49,82.59,78300.0,74.7998,74.8995,74.7726,74.8633,78300.0
2014-12-05 10:50:00,82.57,82.74,82.57,82.73,26100.0,74.8451,74.9992,74.8451,74.9902,26100.0
2014-12-05 11:00:00,82.74,83.0,82.74,82.95,66300.0,74.9992,75.2349,74.9992,75.1896,66300.0
2014-12-05 11:10:00,82.95,83.06,82.93,82.96,42600.0,75.1896,75.2893,75.1714,75.1986,42600.0
2014-12-05 11:20:00,82.91,83.03,82.91,83.03,26100.0,75.1533,75.2621,75.1533,75.2621,26100.0
2014-12-05 11:30:00,83.0,83.0,82.88,82.96,11400.0,75.2349,75.2349,75.1261,75.1986,11400.0
2014-12-05 11:40:00,83.0,83.01,82.93,83.01,11700.0,75.2349,75.244,75.1714,75.244,11700.0
2014-12-05 11:50:00,83.01,83.15,83.01,83.06,24300.0,75.244,75.3709,75.244,75.2893,24300.0
2014-12-05 12:00:00,83.08,83.16,83.08,83.09,26400.0,75.3074,75.3799,75.3074,75.3165,26400.0
2014-12-05 12:10:00,83.11,83.17,83.03,83.11,52800.0,75.3346,75.389,75.2621,75.3346,52800.0
2014-12-05 12:20:00,83.07,83.07,83.0,83.05,6600.0,75.2983,75.2983,75.2349,75.2802,6600.0
2014-12-05 12:30:00,83.03,83.04,82.95,82.99,15600.0,75.2621,75.2712,75.1896,75.2258,15600.0
2014-12-05 12:40:00,83.01,83.06,82.97,83.03,25200.0,75.244,75.2893,75.2077,75.2621,25200.0
2014-12-05 12:50:00,83.02,83.03,82.98,83.0,28200.0,75.253,75.2621,75.2168,75.2349,28200.0
2014-12-05 13:00:00,83.03,83.06,82.94,83.0,61800.0,75.2621,75.2893,75.1805,75.2349,61800.0
2014-12-05 13:10:00,83.01,83.01,82.84,82.84,14700.0,75.244,75.244,75.0899,75.0899,14700.0
2014-12-05 13:20:00,82.84,82.87,82.73,82.86,35100.0,75.0899,75.1171,74.9902,75.108,35100.0
2014-12-05 13:30:00,82.83,82.88,82.73,82.76,15300.0,75.0808,75.1261,74.9902,75.0173,15300.0
2014-12-05 13:40:00,82.76,82.77,82.65,82.73,24900.0,75.0173,75.0264,74.9176,74.9902,24900.0
2014-12-05 13:50:00,82.74,82.77,82.69,82.7,18300.0,74.9992,75.0264,74.9539,74.963,18300.0
2014-12-05 14:00:00,82.72,82.77,82.71,82.74,26400.0,74.9811,75.0264,74.972,74.9992,26400.0
2014-12-05 14:10:00,82.75,82.78,82.72,82.72,24600.0,75.0083,75.0355,74.9811,74.9811,24600.0
2014-12-05 14:20:00,82.69,82.74,82.65,82.72,27300.0,74.9539,74.9992,74.9176,74.9811,27300.0
2014-12-05 14:30:00,82.72,82.74,82.67,82.67,26400.0,74.9811,74.9992,74.9358,74.9358,26400.0
2014-12-05 14:40:00,82.66,82.67,82.48,82.49,17400.0,74.9267,74.9358,74.7635,74.7726,17400.0
2014-12-05 14:50:00,82.47,82.47,82.41,82.47,22500.0,74.7545,74.7545,74.7001,74.7545,22500.0
2014-12-05 15:00:00,82.44,82.44,82.33,82.34,29100.0,74.7273,74.7273,74.6276,74.6366,29100.0
2014-12-05 15:10:00,82.32,82.38,82.32,82.35,41400.0,74.6185,74.6729,74.6185,74.6457,41400.0
2014-12-05 15:20:00,82.36,82.36,82.29,82.3,39300.0,74.6548,74.6548,74.5913,74.6004,39300.0
2014-12-05 15:30:00,82.29,82.33,82.21,82.22,55500.0,74.5913,74.6276,74.5188,74.5279,55500.0
2014-12-05 15:40:00,82.21,82.25,82.16,82.17,62700.0,74.5188,74.5551,74.4735,74.4825,62700.0
2014-12-05 15:50:00,82.16,82.34,82.13,82.29,138600.0,74.4735,74.6366,74.4463,74.5913,138600.0
2014-12-08 09:30:00,82.44,82.56,82.01,82.45,70500.0,74.7273,74.8361,74.3375,74.7364,70500.0
2014-12-08 09:40:00,82.54,82.6,82.22,82.46,20100.0,74.8179,74.8723,74.5279,74.7454,20100.0
2014-12-08 09:50:00,82.46,82.73,82.37,82.72,24900.0,74.7454,74.9902,74.6638,74.9811,24900.0
2014-12-08 10:00:00,82.73,82.78,82.65,82.76,22500.0,74.9902,75.0355,74.9176,75.0173,22500.0
2014-12-08 10:10:00,82.71,82.83,82.71,82.8,20700.0,74.972,75.0808,74.972,75.0536,20700.0
2014-12-08 10:20:00,82.82,82.93,82.75,82.89,14100.0,75.0717,75.1714,75.0083,75.1352,14100.0
2014-12-08 10:30:00,82.93,82.93,82.82,82.84,18900.0,75.1714,75.1714,75.0717,75.0899,18900.0
2014-12-08 10:40:00,82.82,82.92,82.82,82.92,6000.0,75.0717,75.1624,75.0717,75.1624,6000.0
2014-12-08 10:50:00,82.95,83.0,82.94,82.97,6900.0,75.1896,75.2349,75.1805,75.2077,6900.0
2014-12-08 11:00:00,82.94,82.95,82.84,82.84,6000.0,75.1805,75.1896,75.0899,75.0899,6000.0
2014-12-08 11:10:00,82.88,82.98,82.86,82.98,16800.0,75.1261,75.2168,75.108,75.2168,16800.0
2014-12-08 11:20:00,82.99,83.01,82.93,82.98,28500.0,75.2258,75.244,75.1714,75.2168,28500.0
2014-12-08 11:30:00,82.97,83.08,82.97,83.08,22800.0,75.2077,75.3074,75.2077,75.3074,22800.0
2014-12-08 11:40:00,83.1,83.16,83.09,83.16,30600.0,75.3255,75.3799,75.3165,75.3799,30600.0
2014-12-08 11:50:00,83.14,83.33,83.1,83.31,41700.0,75.3618,75.534,75.3255,75.5159,41700.0
2014-12-08 12:00:00,83.28,83.31,83.15,83.15,49800.0,75.4887,75.5159,75.3709,75.3709,49800.0
2014-12-08 12:10:00,83.14,83.16,82.73,82.78,32100.0,75.3618,75.3799,74.9902,75.0355,32100.0
2014-12-08 12:20:00,82.77,82.86,82.73,82.85,14700.0,75.0264,75.108,74.9902,75.0989,14700.0
2014-12-08 12:30:00,82.83,82.96,82.78,82.96,15900.0,75.0808,75.1986,75.0355,75.1986,15900.0
2014-12-08 12:40:00,82.93,83.05,82.92,83.01,27300.0,75.1714,75.2802,75.1624,75.244,27300.0
2014-12-08 12:50:00,82.99,83.07,82.99,83.07,26100.0,75.2258,75.2983,75.2258,75.2983,26100.0
2014-12-08 13:00:00,83.05,83.17,83.04,83.11,13500.0,75.2802,75.389,75.2712,75.3346,13500.0
2014-12-08 13:10:00,83.11,83.13,83.04,83.09,22500.0,75.3346,75.3527,75.2712,75.3165,22500.0
2014-12-08 13:20:00,83.04,83.13,82.98,83.12,27000.0,75.2712,75.3527,75.2168,75.3437,27000.0
2014-12-08 13:30:00,83.1,83.11,82.95,82.95,40200.0,75.3255,75.3346,75.1896,75.1896,40200.0
2014-12-08 13:40:00,82.94,83.02,82.87,82.96,39000.0,75.1805,75.253,75.1171,75.1986,39000.0
2014-12-08 13:50:00,82.94,83.05,82.9,82.95,21000.0,75.1805,75.2802,75.1443,75.1896,21000.0
2014-12-08 14:00:00,82.96,83.11,82.93,83.07,67500.0,75.1986,75.3346,75.1714,75.2983,67500.0
2014-12-08 14:10:00,83.04,83.04,82.9,82.99,37200.0,75.2712,75.2712,75.1443,75.2258,37200.0
2014-12-08 14:20:00,82.99,83.02,82.92,82.98,25200.0,75.2258,75.253,75.1624,75.2168,25200.0
2014-12-08 14:30:00,83.01,83.09,82.98,83.03,27000.0,75.244,75.3165,75.2168,75.2621,27000.0
2014-12-08 14:40:00,83.02,83.17,83.01,83.17,25500.0,75.253,75.389,75.244,75.389,25500.0
2014-12-08 14:50:00,83.15,83.2,83.1,83.12,15900.0,75.3709,75.4162,75.3255,75.3437,15900.0
2014-12-08 15:00:00,83.1,83.1,82.96,82.96,14100.0,75.3255,75.3255,75.1986,75.1986,14100.0
2014-12-08 15:10:00,82.95,83.07,82.95,82.96,19500.0,75.1896,75.2983,75.1896,75.1986,19500.0
2014-12-08 15:20:00,82.95,83.11,82.91,83.06,25200.0,75.1896,75.3346,75.1533,75.2893,25200.0
2014-12-08 15:30:00,83.07,83.13,83.0,83.05,33300.0,75.2983,75.3527,75.2349,75.2802,33300.0
2014-12-08 15:40:00,83.05,83.13,82.98,83.01,60600.0,75.2802,75.3527,75.2168,75.244,60600.0
2014-12-08 15:50:00,83.0,83.19,82.99,83.16,126000.0,75.2349,75.4071,75.2258,75.3799,126000.0
2014-12-09 09:30:00,82.53,82.96,82.02,82.4,50700.0,74.8089,75.1986,74.3466,74.691,50700.0
2014-12-09 09:40:00,82.38,82.53,82.32,82.48,36900.0,74.6729,74.8089,74.6185,74.7635,36900.0
2014-12-09 09:50:00,82.45,82.49,82.28,82.36,22200.0,74.7364,74.7726,74.5823,74.6548,22200.0
2014-12-09 10:00:00,82.44,82.47,82.32,82.37,12600.0,74.7273,74.7545,74.6185,74.6638,12600.0
2014-12-09 10:10:00,82.42,82.47,82.19,82.19,18900.0,74.7092,74.7545,74.5007,74.5007,18900.0
2014-12-09 10:20:00,82.17,82.31,82.11,82.13,29400.0,74.4825,74.6094,74.4282,74.4463,29400.0
2014-12-09 10:30:00,82.15,82.28,82.01,82.28,19200.0,74.4644,74.5823,74.3375,74.5823,19200.0
2014-12-09 10:40:00,82.29,82.4,82.22,82.4,15300.0,74.5913,74.691,74.5279,74.691,15300.0
2014-12-09 10:50:00,82.45,82.45,82.27,82.27,7800.0,74.7364,74.7364,74.5732,74.5732,7800.0
2014-12-09 11:00:00,82.27,82.28,82.13,82.13,11700.0,74.5732,74.5823,74.4463,74.4463,11700.0
2014-12-09 11:10:00,82.16,82.27,82.15,82.27,25800.0,74.4735,74.5732,74.4644,74.5732,25800.0
2014-12-09 11:20:00,82.25,82.5,82.22,82.44,10200.0,74.5551,74.7817,74.5279,74.7273,10200.0
2014-12-09 11:30:00,82.44,82.55,82.41,82.51,29700.0,74.7273,74.827,74.7001,74.7907,29700.0
2014-12-09 11:40:00,82.53,82.55,82.48,82.49,8700.0,74.8089,74.827,74.7635,74.7726,8700.0
2014-12-09 11:50:00,82.49,82.53,82.44,82.48,6900.0,74.7726,74.8089,74.7273,74.7635,6900.0
2014-12-09 12:00:00,82.48,82.63,82.42,82.63,6000.0,74.7635,74.8995,74.7092,74.8995,6000.0
2014-12-09 12:10:00,82.62,82.62,82.47,82.54,5700.0,74.8904,74.8904,74.7545,74.8179,5700.0
2014-12-09 12:20:00,82.54,82.69,82.54,82.69,5100.0,74.8179,74.9539,74.8179,74.9539,5100.0
2014-12-09 12:30:00,82.67,82.88,82.65,82.88,4500.0,74.9358,75.1261,74.9176,75.1261,4500.0
2014-12-09 12:40:00,82.87,82.91,82.82,82.91,5700.0,75.1171,75.1533,75.0717,75.1533,5700.0
2014-12-09 12:50:00,82.93,83.07,82.84,83.01,10500.0,75.1714,75.2983,75.0899,75.244,10500.0
2014-12-09 13:00:00,83.04,83.09,82.95,83.04,10800.0,75.2712,75.3165,75.1896,75.2712,10800.0
2014-12-09 13:10:00,83.09,83.17,83.06,83.06,8100.0,75.3165,75.389,75.2893,75.2893,8100.0
2014-12-09 13:20:00,83.08,83.08,82.93,82.93,7200.0,75.3074,75.3074,75.1714,75.1714,7200.0
2014-12-09 13:30:00,82.94,83.18,82.92,83.17,9300.0,75.1805,75.3981,75.1624,75.389,9300.0
2014-12-09 13:40:00,83.14,83.14,83.0,83.0,6600.0,75.3618,75.3618,75.2349,75.2349,6600.0
2014-12-09 13:50:00,83.08,83.09,82.99,83.03,7500.0,75.3074,75.3165,75.2258,75.2621,7500.0
2014-12-09 14:00:00,83.03,83.15,83.01,83.13,16200.0,75.2621,75.3709,75.244,75.3527,16200.0
2014-12-09 14:10:00,83.11,83.15,83.04,83.11,10800.0,75.3346,75.3709,75.2712,75.3346,10800.0
2014-12-09 14:20:00,83.12,83.18,83.09,83.18,24000.0,75.3437,75.3981,75.3165,75.3981,24000.0
2014-12-09 14:30:00,83.15,83.15,83.01,83.06,23400.0,75.3709,75.3709,75.244,75.2893,23400.0
2014-12-09 14:40:00,83.06,83.15,83.0,83.11,11100.0,75.2893,75.3709,75.2349,75.3346,11100.0
2014-12-09 14:50:00,83.08,83.11,83.01,83.11,14400.0,75.3074,75.3346,75.244,75.3346,14400.0
2014-12-09 15:00:00,83.12,83.18,83.06,83.06,26700.0,75.3437,75.3981,75.2893,75.2893,26700.0
2014-12-09 15:10:00,83.1,83.14,83.04,83.07,9300.0,75.3255,75.3618,75.2712,75.2983,9300.0
2014-12-09 15:20:00,83.09,83.17,83.08,83.14,21600.0,75.3165,75.389,75.3074,75.3618,21600.0
2014-12-09 15:30:00,83.1,83.12,83.0,83.09,19500.0,75.3255,75.3437,75.2349,75.3165,19500.0
2014-12-09 15:40:00,83.07,83.25,83.03,83.24,72900.0,75.2983,75.4615,75.2621,75.4524,72900.0
2014-12-09 15:50:00,83.18,83.27,83.14,83.22,108900.0,75.3981,75.4796,75.3618,75.4343,108900.0
2014-12-10 09:30:00,83.0,83.21,82.6,82.89,52800.0,75.2349,75.4252,74.8723,75.1352,52800.0
2014-12-10 09:40:00,82.92,83.07,82.73,82.8,11700.0,75.1624,75.2983,74.9902,75.0536,11700.0
2014-12-10 09:50:00,82.8,82.81,82.67,82.8,12300.0,75.0536,75.0627,74.9358,75.0536,12300.0
2014-12-10 10:00:00,82.79,82.79,82.64,82.69,17100.0,75.0445,75.0445,74.9086,74.9539,17100.0
2014-12-10 10:10:00,82.63,82.8,82.56,82.71,9900.0,74.8995,75.0536,74.8361,74.972,9900.0
2014-12-10 10:20:00,82.78,82.78,82.47,82.47,10200.0,75.0355,75.0355,74.7545,74.7545,10200.0
2014-12-10 10:30:00,82.48,82.53,82.39,82.53,18600.0,74.7635,74.8089,74.682,74.8089,18600.0
2014-12-10 10:40:00,82.53,82.71,82.5,82.67,30300.0,74.8089,74.972,74.7817,74.9358,30300.0
2014-12-10 10:50:00,82.63,82.89,82.57,82.89,32400.0,74.8995,75.1352,74.8451,75.1352,32400.0
2014-12-10 11:00:00,82.9,83.02,82.87,82.97,15300.0,75.1443,75.253,75.1171,75.2077,15300.0
2014-12-10 11:10:00,82.96,82.96,82.77,82.79,8400.0,75.1986,75.1986,75.0264,75.0445,8400.0
2014-12-10 11:20:00,82.77,82.84,82.72,82.83,15900.0,75.0264,75.0899,74.9811,75.0808,15900.0
2014-12-10 11:30:00,82.71,82.75,82.61,82.75,7200.0,74.972,75.0083,74.8814,75.0083,7200.0
2014-12-10 11:40:00,82.74,82.78,82.62,82.74,12300.0,74.9992,75.0355,74.8904,74.9992,12300.0
2014-12-10 11:50:00,82.78,82.86,82.76,82.82,31800.0,75.0355,75.108,75.0173,75.0717,31800.0
2014-12-10 12:00:00,82.87,82.92,82.69,82.69,21000.0,75.1171,75.1624,74.9539,74.9539,21000.0
2014-12-10 12:10:00,82.66,82.78,82.66,82.73,13500.0,74.9267,75.0355,74.9267,74.9902,13500.0
2014-12-10 12:20:00,82.69,82.77,82.66,82.75,27000.0,74.9539,75.0264,74.9267,75.0083,27000.0
2014-12-10 12:30:00,82.72,82.89,82.71,82.85,14400.0,74.9811,75.1352,74.972,75.0989,14400.0
2014-12-10 12:40:00,82.86,83.05,82.86,83.05,16500.0,75.108,75.2802,75.108,75.2802,16500.0
2014-12-10 12:50:00,83.1,83.14,83.05,83.13,11700.0,75.3255,75.3618,75.2802,75.3527,11700.0
2014-12-10 13:00:00,83.12,83.22,83.09,83.1,16500.0,75.3437,75.4343,75.3165,75.3255,16500.0
2014-12-10 13:10:00,83.15,83.2,83.06,83.17,61200.0,75.3709,75.4162,75.2893,75.389,61200.0
2014-12-10 13:20:00,83.1,83.14,83.07,83.12,4800.0,75.3255,75.3618,75.2983,75.3437,4800.0
2014-12-10 13:30:00,83.16,83.16,83.02,83.04,12000.0,75.3799,75.3799,75.253,75.2712,12000.0
2014-12-10 13:40:00,82.98,83.0,82.77,82.77,16500.0,75.2168,75.2349,75.0264,75.0264,16500.0
2014-12-10 13:50:00,82.71,82.73,82.58,82.67,17400.0,74.972,74.9902,74.8542,74.9358,17400.0
2014-12-10 14:00:00,82.6,82.74,82.6,82.72,9900.0,74.8723,74.9992,74.8723,74.9811,9900.0
2014-12-10 14:10:00,82.73,82.75,82.66,82.75,12300.0,74.9902,75.0083,74.9267,75.0083,12300.0
2014-12-10 14:20:00,82.7,82.73,82.43,82.46,18900.0,74.963,74.9902,74.7182,74.7454,18900.0
2014-12-10 14:30:00,82.46,82.47,82.3,82.3,29700.0,74.7454,74.7545,74.6004,74.6004,29700.0
2014-12-10 14:40:00,82.25,82.46,82.24,82.41,14100.0,74.5551,74.7454,74.546,74.7001,14100.0
2014-12-10 14:50:00,82.4,82.41,82.19,82.19,22200.0,74.691,74.7001,74.5007,74.5007,22200.0
2014-12-10 15:00:00,82.25,82.31,82.16,82.29,42900.0,74.5551,74.6094,74.4735,74.5913,42900.0
2014-12-10 15:10:00,82.29,82.66,82.28,82.66,43800.0,74.5913,74.9267,74.5823,74.9267,43800.0
2014-12-10 15:20:00,82.66,82.69,82.54,82.54,74400.0,74.9267,74.9539,74.8179,74.8179,74400.0
2014-12-10 15:30:00,82.54,82.68,82.49,82.53,42600.0,74.8179,74.9448,74.7726,74.8089,42600.0
2014-12-10 15:40:00,82.53,82.54,82.15,82.16,68100.0,74.8089,74.8179,74.4644,74.4735,68100.0
2014-12-10 15:50:00,82.16,82.4,82.16,82.29,87300.0,74.4735,74.691,74.4735,74.5913,87300.0
2014-12-11 09:30:00,83.63,84.85,82.69,84.85,162000.0,75.806,76.9118,74.9539,76.9118,162000.0
2014-12-11 09:40:00,84.84,85.16,84.71,84.79,161100.0,76.9028,77.1928,76.7849,76.8574,161100.0
2014-12-11 09:50:00,84.84,85.39,84.81,85.11,93600.0,76.9028,77.4013,76.8756,77.1475,93600.0
2014-12-11 10:00:00,85.11,85.21,84.91,85.04,49500.0,77.1475,77.2381,76.9662,77.084,49500.0
2014-12-11 10:10:00,85.0,85.1,85.0,85.08,49200.0,77.0478,77.1384,77.0478,77.1203,49200.0
2014-12-11 10:20:00,85.08,85.21,85.03,85.11,43500.0,77.1203,77.2381,77.075,77.1475,43500.0
2014-12-11 10:30:00,85.17,85.24,84.86,84.92,98400.0,77.2019,77.2653,76.9209,76.9753,98400.0
2014-12-11 10:40:00,84.91,84.95,84.87,84.94,31500.0,76.9662,77.0025,76.9299,76.9934,31500.0
2014-12-11 10:50:00,84.92,84.96,84.86,84.89,59700.0,76.9753,77.0115,76.9209,76.9481,59700.0
2014-12-11 11:00:00,84.9,84.92,84.81,84.9,117600.0,76.9571,76.9753,76.8756,76.9571,117600.0
2014-12-11 11:10:00,84.91,84.92,84.82,84.87,93000.0,76.9662,76.9753,76.8846,76.9299,93000.0
2014-12-11 11:20:00,84.87,84.89,84.74,84.75,108600.0,76.9299,76.9481,76.8121,76.8212,108600.0
2014-12-11 11:30:00,84.77,84.79,84.66,84.67,46200.0,76.8393,76.8574,76.7396,76.7487,46200.0
2014-12-11 11:40:00,84.66,84.76,84.63,84.75,33000.0,76.7396,76.8302,76.7124,76.8212,33000.0
2014-12-11 11:50:00,84.75,84.88,84.71,84.88,58200.0,76.8212,76.939,76.7849,76.939,58200.0
2014-12-11 12:00:00,84.88,84.9,84.8,84.83,21600.0,76.939,76.9571,76.8665,76.8937,21600.0
2014-12-11 12:10:00,84.83,84.85,84.81,84.85,16800.0,76.8937,76.9118,76.8756,76.9118,16800.0
2014-12-11 12:20:00,84.85,84.89,84.84,84.85,24000.0,76.9118,76.9481,76.9028,76.9118,24000.0
2014-12-11 12:30:00,84.85,84.94,84.84,84.92,59100.0,76.9118,76.9934,76.9028,76.9753,59100.0
2014-12-11 12:40:00,84.88,84.92,84.83,84.91,29100.0,76.939,76.9753,76.8937,76.9662,29100.0
2014-12-11 12:50:00,84.93,85.11,84.9,85.09,27300.0,76.9843,77.1475,76.9571,77.1294,27300.0
2014-12-11 13:00:00,85.09,85.32,85.08,85.32,71700.0,77.1294,77.3378,77.1203,77.3378,71700.0
2014-12-11 13:10:00,85.28,85.31,85.17,85.22,47100.0,77.3016,77.3288,77.2019,77.2472,47100.0
2014-12-11 13:20:00,85.2,85.2,84.96,84.96,26100.0,77.2291,77.2291,77.0115,77.0115,26100.0
2014-12-11 13:30:00,84.96,84.96,84.76,84.76,45300.0,77.0115,77.0115,76.8302,76.8302,45300.0
2014-12-11 13:40:00,84.78,84.92,84.78,84.92,38100.0,76.8484,76.9753,76.8484,76.9753,38100.0
2014-12-11 13:50:00,84.93,84.94,84.67,84.67,79800.0,76.9843,76.9934,76.7487,76.7487,79800.0
2014-12-11 14:00:00,84.65,84.7,84.61,84.67,37800.0,76.7305,76.7759,76.6943,76.7487,37800.0
2014-12-11 14:10:00,84.66,84.66,84.58,84.6,28500.0,76.7396,76.7396,76.6671,76.6852,28500.0
2014-12-11 14:20:00,84.61,84.74,84.6,84.68,30600.0,76.6943,76.8121,76.6852,76.7577,30600.0
2014-12-11 14:30:00,84.65,84.75,84.6,84.75,63300.0,76.7305,76.8212,76.6852,76.8212,63300.0
2014-12-11 14:40:00,84.76,84.83,84.55,84.57,37800.0,76.8302,76.8937,76.6399,76.658,37800.0
2014-12-11 14:50:00,84.58,84.69,84.53,84.62,47700.0,76.6671,76.7668,76.6218,76.7033,47700.0
2014-12-11 15:00:00,84.61,84.8,84.59,84.76,49200.0,76.6943,76.8665,76.6761,76.8302,49200.0
2014-12-11 15:10:00,84.72,85.04,84.72,85.01,42300.0,76.794,77.084,76.794,77.0568,42300.0
2014-12-11 15:20:00,85.0,85.02,84.86,84.88,57600.0,77.0478,77.0659,76.9209,76.939,57600.0
2014-12-11 15:30:00,84.88,85.04,84.79,84.91,75000.0,76.939,77.084,76.8574,76.9662,75000.0
2014-12-11 15:40:00,84.93,85.06,84.66,84.69,146400.0,76.9843,77.1022,76.7396,76.7668,146400.0
2014-12-11 15:50:00,84.7,84.83,84.49,84.79,209700.0,76.7759,76.8937,76.5855,76.8574,209700.0
2014-12-12 09:30:00,83.36,83.95,83.32,83.44,145800.0,75.5612,76.096,75.525,75.6337,145800.0
2014-12-12 09:40:00,83.75,84.28,83.24,83.24,83700.0,75.9147,76.3951,75.4524,75.4524,83700.0
2014-12-12 09:50:00,83.22,83.45,82.58,83.43,74700.0,75.4343,75.6428,74.8542,75.6247,74700.0
2014-12-12 10:00:00,83.43,83.53,83.15,83.43,80700.0,75.6247,75.7153,75.3709,75.6247,80700.0
2014-12-12 10:10:00,83.35,83.38,83.09,83.15,34200.0,75.5522,75.5793,75.3165,75.3709,34200.0
2014-12-12 10:20:00,83.18,83.3,82.93,82.94,44100.0,75.3981,75.5068,75.1714,75.1805,44100.0
2014-12-12 10:30:00,82.99,82.99,82.62,82.62,82800.0,75.2258,75.2258,74.8904,74.8904,82800.0
2014-12-12 10:40:00,82.62,82.71,82.54,82.7,58200.0,74.8904,74.972,74.8179,74.963,58200.0
2014-12-12 10:50:00,82.68,82.74,82.51,82.54,52200.0,74.9448,74.9992,74.7907,74.8179,52200.0
2014-12-12 11:00:00,82.54,82.87,82.54,82.86,56400.0,74.8179,75.1171,74.8179,75.108,56400.0
2014-12-12 11:10:00,82.87,83.22,82.87,82.98,75600.0,75.1171,75.4343,75.1171,75.2168,75600.0
2014-12-12 11:20:00,82.95,83.02,82.66,82.66,60600.0,75.1896,75.253,74.9267,74.9267,60600.0
2014-12-12 11:30:00,82.63,82.69,82.3,82.44,143700.0,74.8995,74.9539,74.6004,74.7273,143700.0
2014-12-12 11:40:00,82.45,82.53,82.17,82.17,49200.0,74.7364,74.8089,74.4825,74.4825,49200.0
2014-12-12 11:50:00,82.17,82.24,81.89,81.95,57900.0,74.4825,74.546,74.2287,74.2831,57900.0
2014-12-12 12:00:00,81.94,81.96,81.54,81.56,86400.0,74.2741,74.2922,73.9115,73.9296,86400.0
2014-12-12 12:10:00,81.61,81.9,81.57,81.8,45300.0,73.9749,74.2378,73.9387,74.1472,45300.0
2014-12-12 12:20:00,81.78,81.78,81.43,81.52,55800.0,74.129,74.129,73.8118,73.8934,55800.0
2014-12-12 12:30:00,81.48,82.35,81.48,82.27,68100.0,73.8571,74.6457,73.8571,74.5732,68100.0
2014-12-12 12:40:00,82.24,82.39,82.21,82.3,39300.0,74.546,74.682,74.5188,74.6004,39300.0
2014-12-12 12:50:00,82.31,82.39,82.27,82.37,33600.0,74.6094,74.682,74.5732,74.6638,33600.0
2014-12-12 13:00:00,82.37,82.62,82.3,82.59,42300.0,74.6638,74.8904,74.6004,74.8633,42300.0
2014-12-12 13:10:00,82.61,82.97,82.54,82.9,41100.0,74.8814,75.2077,74.8179,75.1443,41100.0
2014-12-12 13:20:00,82.89,83.02,82.83,82.84,30300.0,75.1352,75.253,75.0808,75.0899,30300.0
2014-12-12 13:30:00,82.89,82.92,82.55,82.67,52200.0,75.1352,75.1624,74.827,74.9358,52200.0
2014-12-12 13:40:00,82.67,82.71,82.59,82.68,27600.0,74.9358,74.972,74.8633,74.9448,27600.0
2014-12-12 13:50:00,82.67,82.7,82.58,82.59,83700.0,74.9358,74.963,74.8542,74.8633,83700.0
2014-12-12 14:00:00,82.57,82.68,82.52,82.64,32100.0,74.8451,74.9448,74.7998,74.9086,32100.0
2014-12-12 14:10:00,82.66,82.66,82.59,82.65,29100.0,74.9267,74.9267,74.8633,74.9176,29100.0
2014-12-12 14:20:00,82.66,82.72,82.57,82.63,34200.0,74.9267,74.9811,74.8451,74.8995,34200.0
2014-12-12 14:30:00,82.58,82.72,82.56,82.69,35100.0,74.8542,74.9811,74.8361,74.9539,35100.0
2014-12-12 14:40:00,82.7,82.7,82.57,82.62,35100.0,74.963,74.963,74.8451,74.8904,35100.0
2014-12-12 14:50:00,82.6,82.83,82.6,82.75,52200.0,74.8723,75.0808,74.8723,75.0083,52200.0
2014-12-12 15:00:00,82.75,82.77,82.66,82.73,54900.0,75.0083,75.0264,74.9267,74.9902,54900.0
2014-12-12 15:10:00,82.75,82.81,82.69,82.76,52500.0,75.0083,75.0627,74.9539,75.0173,52500.0
2014-12-12 15:20:00,82.74,82.78,82.67,82.75,40200.0,74.9992,75.0355,74.9358,75.0083,40200.0
2014-12-12 15:30:00,82.76,82.82,82.69,82.79,111000.0,75.0173,75.0717,74.9539,75.0445,111000.0
2014-12-12 15:40:00,82.77,82.77,82.52,82.53,67200.0,75.0264,75.0264,74.7998,74.8089,67200.0
2014-12-12 15:50:00,82.52,82.68,82.41,82.48,170400.0,74.7998,74.9448,74.7001,74.7635,170400.0
2014-12-15 09:30:00,82.9,83.12,82.53,82.63,49200.0,75.1443,75.3437,74.8089,74.8995,49200.0
2014-12-15 09:40:00,82.53,82.65,82.08,82.33,65100.0,74.8089,74.9176,74.401,74.6276,65100.0
2014-12-15 09:50:00,82.35,82.56,82.26,82.56,13800.0,74.6457,74.8361,74.5641,74.8361,13800.0
2014-12-15 10:00:00,82.43,82.46,82.07,82.11,46200.0,74.7182,74.7454,74.3919,74.4282,46200.0
2014-12-15 10:10:00,82.11,82.25,82.06,82.18,35700.0,74.4282,74.5551,74.3828,74.4916,35700.0
2014-12-15 10:20:00,82.15,82.16,82.06,82.1,15600.0,74.4644,74.4735,74.3828,74.4191,15600.0
2014-12-15 10:30:00,82.13,82.18,82.04,82.05,32700.0,74.4463,74.4916,74.3647,74.3738,32700.0
2014-12-15 10:40:00,82.07,82.11,81.89,81.97,26700.0,74.3919,74.4282,74.2287,74.3013,26700.0
2014-12-15 10:50:00,82.06,82.34,82.06,82.26,25200.0,74.3828,74.6366,74.3828,74.5641,25200.0
2014-12-15 11:00:00,82.25,82.25,81.96,82.13,17400.0,74.5551,74.5551,74.2922,74.4463,17400.0
2014-12-15 11:10:00,82.12,82.16,81.81,81.82,18300.0,74.4372,74.4735,74.1562,74.1653,18300.0
2014-12-15 11:20:00,81.84,81.91,81.52,81.63,24600.0,74.1834,74.2469,73.8934,73.9931,24600.0
2014-12-15 11:30:00,81.67,81.77,81.48,81.51,30600.0,74.0293,74.12,73.8571,73.8843,30600.0
2014-12-15 11:40:00,81.47,81.47,81.29,81.35,38400.0,73.848,73.848,73.6849,73.7393,38400.0
2014-12-15 11:50:00,81.35,81.38,81.04,81.05,46800.0,73.7393,73.7665,73.4583,73.4673,46800.0
2014-12-15 12:00:00,81.06,81.32,81.04,81.31,52800.0,73.4764,73.7121,73.4583,73.703,52800.0
2014-12-15 12:10:00,81.31,81.43,81.29,81.4,18900.0,73.703,73.8118,73.6849,73.7846,18900.0
2014-12-15 12:20:00,81.42,81.75,81.38,81.68,56100.0,73.8027,74.1018,73.7665,74.0384,56100.0
2014-12-15 12:30:00,81.68,81.8,81.49,81.8,45600.0,74.0384,74.1472,73.8662,74.1472,45600.0
2014-12-15 12:40:00,81.78,81.87,81.69,81.8,29700.0,74.129,74.2106,74.0475,74.1472,29700.0
2014-12-15 12:50:00,81.86,82.2,81.8,82.07,42300.0,74.2015,74.5097,74.1472,74.3919,42300.0
2014-12-15 13:00:00,82.09,82.17,82.01,82.02,28200.0,74.41,74.4825,74.3375,74.3466,28200.0
2014-12-15 13:10:00,82.0,82.07,81.83,81.95,42000.0,74.3285,74.3919,74.1744,74.2831,42000.0
2014-12-15 13:20:00,81.94,82.11,81.9,81.9,44700.0,74.2741,74.4282,74.2378,74.2378,44700.0
2014-12-15 13:30:00,81.83,81.93,81.75,81.86,23100.0,74.1744,74.265,74.1018,74.2015,23100.0
2014-12-15 13:40:00,81.89,81.99,81.8,81.91,36000.0,74.2287,74.3194,74.1472,74.2469,36000.0
2014-12-15 13:50:00,81.86,82.11,81.83,82.07,21300.0,74.2015,74.4282,74.1744,74.3919,21300.0
2014-12-15 14:00:00,82.09,82.1,81.96,82.04,26400.0,74.41,74.4191,74.2922,74.3647,26400.0
2014-12-15 14:10:00,82.06,82.08,81.95,82.0,20400.0,74.3828,74.401,74.2831,74.3285,20400.0
2014-12-15 14:20:00,82.03,82.42,81.98,82.35,18900.0,74.3556,74.7092,74.3103,74.6457,18900.0
2014-12-15 14:30:00,82.33,82.49,82.22,82.37,17700.0,74.6276,74.7726,74.5279,74.6638,17700.0
2014-12-15 14:40:00,82.37,82.42,82.14,82.16,18600.0,74.6638,74.7092,74.4554,74.4735,18600.0
2014-12-15 14:50:00,82.13,82.33,82.12,82.25,19500.0,74.4463,74.6276,74.4372,74.5551,19500.0
2014-12-15 15:00:00,82.28,82.46,82.28,82.43,16500.0,74.5823,74.7454,74.5823,74.7182,16500.0
2014-12-15 15:10:00,82.47,82.58,82.35,82.41,27300.0,74.7545,74.8542,74.6457,74.7001,27300.0
2014-12-15 15:20:00,82.4,82.56,82.29,82.32,20400.0,74.691,74.8361,74.5913,74.6185,20400.0
2014-12-15 15:30:00,82.35,82.53,82.25,82.52,33000.0,74.6457,74.8089,74.5551,74.7998,33000.0
2014-12-15 15:40:00,82.48,82.48,82.34,82.42,49200.0,74.7635,74.7635,74.6366,74.7092,49200.0
2014-12-15 15:50:00,82.37,82.45,82.15,82.17,159300.0,74.6638,74.7364,74.4644,74.4825,159300.0
2014-12-16 09:30:00,82.2,82.34,81.78,82.34,40800.0,74.5097,74.6366,74.129,74.6366,40800.0
2014-12-16 09:40:00,82.34,82.67,82.31,82.6,38100.0,74.6366,74.9358,74.6094,74.8723,38100.0
2014-12-16 09:50:00,82.56,82.67,82.39,82.42,33000.0,74.8361,74.9358,74.682,74.7092,33000.0
2014-12-16 10:00:00,82.31,82.45,82.0,82.0,33300.0,74.6094,74.7364,74.3285,74.3285,33300.0
2014-12-16 10:10:00,81.98,82.36,81.98,82.28,40200.0,74.3103,74.6548,74.3103,74.5823,40200.0
2014-12-16 10:20:00,82.27,82.53,82.19,82.49,27600.0,74.5732,74.8089,74.5007,74.7726,27600.0
2014-12-16 10:30:00,82.49,82.56,82.3,82.52,24600.0,74.7726,74.8361,74.6004,74.7998,24600.0
2014-12-16 10:40:00,82.45,82.72,82.43,82.65,27600.0,74.7364,74.9811,74.7182,74.9176,27600.0
2014-12-16 10:50:00,82.68,82.95,82.63,82.95,29100.0,74.9448,75.1896,74.8995,75.1896,29100.0
2014-12-16 11:00:00,82.9,82.94,82.73,82.73,21000.0,75.1443,75.1805,74.9902,74.9902,21000.0
2014-12-16 11:10:00,82.71,82.99,82.66,82.99,25500.0,74.972,75.2258,74.9267,75.2258,25500.0
2014-12-16 11:20:00,83.01,83.44,83.01,83.39,40200.0,75.244,75.6337,75.244,75.5884,40200.0
2014-12-16 11:30:00,83.33,83.54,83.3,83.3,12600.0,75.534,75.7244,75.5068,75.5068,12600.0
2014-12-16 11:40:00,83.34,83.48,83.23,83.31,69900.0,75.5431,75.67,75.4434,75.5159,69900.0
2014-12-16 11:50:00,83.26,83.39,83.24,83.32,33600.0,75.4706,75.5884,75.4524,75.525,33600.0
2014-12-16 12:00:00,83.37,83.5,83.34,83.37,25200.0,75.5703,75.6881,75.5431,75.5703,25200.0
2014-12-16 12:10:00,83.4,83.44,83.32,83.42,107400.0,75.5975,75.6337,75.525,75.6156,107400.0
2014-12-16 12:20:00,83.43,83.54,83.4,83.54,48900.0,75.6247,75.7244,75.5975,75.7244,48900.0
2014-12-16 12:30:00,83.52,83.65,83.5,83.51,23700.0,75.7062,75.8241,75.6881,75.6972,23700.0
2014-12-16 12:40:00,83.46,83.48,83.27,83.42,59400.0,75.6519,75.67,75.4796,75.6156,59400.0
2014-12-16 12:50:00,83.42,83.46,83.22,83.22,52500.0,75.6156,75.6519,75.4343,75.4343,52500.0
2014-12-16 13:00:00,83.19,83.29,82.96,82.96,20100.0,75.4071,75.4978,75.1986,75.1986,20100.0
2014-12-16 13:10:00,82.88,82.88,82.55,82.63,24900.0,75.1261,75.1261,74.827,74.8995,24900.0
2014-12-16 13:20:00,82.62,82.71,82.58,82.69,31500.0,74.8904,74.972,74.8542,74.9539,31500.0
2014-12-16 13:30:00,82.69,82.88,82.48,82.82,27300.0,74.9539,75.1261,74.7635,75.0717,27300.0
2014-12-16 13:40:00,82.87,83.01,82.77,82.86,36000.0,75.1171,75.244,75.0264,75.108,36000.0
2014-12-16 13:50:00,82.9,83.2,82.9,83.09,30300.0,75.1443,75.4162,75.1443,75.3165,30300.0
2014-12-16 14:00:00,83.06,83.12,82.95,83.12,14100.0,75.2893,75.3437,75.1896,75.3437,14100.0
2014-12-16 14:10:00,83.11,83.16,83.06,83.15,45600.0,75.3346,75.3799,75.2893,75.3709,45600.0
2014-12-16 14:20:00,83.15,83.17,83.0,83.04,37200.0,75.3709,75.389,75.2349,75.2712,37200.0
2014-12-16 14:30:00,83.05,83.1,82.83,82.93,30000.0,75.2802,75.3255,75.0808,75.1714,30000.0
2014-12-16 14:40:00,82.96,83.02,82.86,82.97,31200.0,75.1986,75.253,75.108,75.2077,31200.0
2014-12-16 14:50:00,82.91,82.91,82.61,82.65,35400.0,75.1533,75.1533,74.8814,74.9176,35400.0
2014-12-16 15:00:00,82.64,82.73,82.53,82.66,33900.0,74.9086,74.9902,74.8089,74.9267,33900.0
2014-12-16 15:10:00,82.67,82.69,82.6,82.66,25200.0,74.9358,74.9539,74.8723,74.9267,25200.0
2014-12-16 15:20:00,82.62,82.74,82.47,82.5,60000.0,74.8904,74.9992,74.7545,74.7817,60000.0
2014-12-16 15:30:00,82.48,82.56,82.24,82.28,104700.0,74.7635,74.8361,74.546,74.5823,104700.0
2014-12-16 15:40:00,82.26,82.29,81.98,82.14,113400.0,74.5641,74.5913,74.3103,74.4554,113400.0
2014-12-16 15:50:00,82.14,82.14,81.82,81.91,79500.0,74.4554,74.4554,74.1653,74.2469,79500.0
2014-12-17 09:30:00,82.48,82.59,82.06,82.41,22500.0,74.7635,74.8633,74.3828,74.7001,22500.0
2014-12-17 09:40:00,82.46,82.72,82.35,82.36,10500.0,74.7454,74.9811,74.6457,74.6548,10500.0
2014-12-17 09:50:00,82.33,82.44,82.23,82.36,17400.0,74.6276,74.7273,74.5369,74.6548,17400.0
2014-12-17 10:00:00,82.3,82.31,82.0,82.1,26100.0,74.6004,74.6094,74.3285,74.4191,26100.0
2014-12-17 10:10:00,82.09,82.27,82.08,82.27,30300.0,74.41,74.5732,74.401,74.5732,30300.0
2014-12-17 10:20:00,82.23,82.23,82.03,82.11,72600.0,74.5369,74.5369,74.3556,74.4282,72600.0
2014-12-17 10:30:00,82.07,82.39,82.01,82.39,29400.0,74.3919,74.682,74.3375,74.682,29400.0
2014-12-17 10:40:00,82.34,82.39,82.23,82.32,37800.0,74.6366,74.682,74.5369,74.6185,37800.0
2014-12-17 10:50:00,82.32,82.37,82.18,82.18,23100.0,74.6185,74.6638,74.4916,74.4916,23100.0
2014-12-17 11:00:00,82.2,82.33,82.19,82.2,14400.0,74.5097,74.6276,74.5007,74.5097,14400.0
2014-12-17 11:10:00,82.17,82.18,82.02,82.14,41100.0,74.4825,74.4916,74.3466,74.4554,41100.0
2014-12-17 11:20:00,82.15,82.31,82.13,82.21,15000.0,74.4644,74.6094,74.4463,74.5188,15000.0
2014-12-17 11:30:00,82.25,82.6,82.13,82.6,25800.0,74.5551,74.8723,74.4463,74.8723,25800.0
2014-12-17 11:40:00,82.64,82.72,82.53,82.69,24600.0,74.9086,74.9811,74.8089,74.9539,24600.0
2014-12-17 11:50:00,82.71,82.93,82.65,82.83,22500.0,74.972,75.1714,74.9176,75.0808,22500.0
2014-12-17 12:00:00,82.85,82.93,82.65,82.69,80100.0,75.0989,75.1714,74.9176,74.9539,80100.0
2014-12-17 12:10:00,82.69,82.8,82.65,82.71,29100.0,74.9539,75.0536,74.9176,74.972,29100.0
2014-12-17 12:20:00,82.73,82.77,82.46,82.48,30900.0,74.9902,75.0264,74.7454,74.7635,30900.0
2014-12-17 12:30:00,82.49,82.64,82.47,82.61,32700.0,74.7726,74.9086,74.7545,74.8814,32700.0
2014-12-17 12:40:00,82.6,82.62,82.41,82.62,18900.0,74.8723,74.8904,74.7001,74.8904,18900.0
2014-12-17 12:50:00,82.64,82.84,82.62,82.67,30000.0,74.9086,75.0899,74.8904,74.9358,30000.0
2014-12-17 13:00:00,82.72,82.85,82.72,82.77,24600.0,74.9811,75.0989,74.9811,75.0264,24600.0
2014-12-17 13:10:00,82.79,82.86,82.76,82.79,26400.0,75.0445,75.108,75.0173,75.0445,26400.0
2014-12-17 13:20:00,82.78,82.82,82.6,82.64,22200.0,75.0355,75.0717,74.8723,74.9086,22200.0
2014-12-17 13:30:00,82.67,82.73,82.61,82.64,21600.0,74.9358,74.9902,74.8814,74.9086,21600.0
2014-12-17 13:40:00,82.69,82.72,82.54,82.66,29400.0,74.9539,74.9811,74.8179,74.9267,29400.0
2014-12-17 13:50:00,82.61,82.76,82.55,82.76,24600.0,74.8814,75.0173,74.827,75.0173,24600.0
2014-12-17 14:00:00,82.77,83.61,82.77,83.57,80100.0,75.0264,75.7878,75.0264,75.7516,80100.0
2014-12-17 14:10:00,83.54,83.81,83.43,83.65,33000.0,75.7244,75.9691,75.6247,75.8241,33000.0
2014-12-17 14:20:00,83.64,83.74,83.49,83.61,35400.0,75.815,75.9057,75.6791,75.7878,35400.0
2014-12-17 14:30:00,83.62,83.77,83.38,83.74,55800.0,75.7969,75.9329,75.5793,75.9057,55800.0
2014-12-17 14:40:00,83.81,83.81,83.4,83.42,84900.0,75.9691,75.9691,75.5975,75.6156,84900.0
2014-12-17 14:50:00,83.46,83.71,83.38,83.42,42900.0,75.6519,75.8785,75.5793,75.6156,42900.0
2014-12-17 15:00:00,83.47,83.56,83.25,83.53,86100.0,75.6609,75.7425,75.4615,75.7153,86100.0
2014-12-17 15:10:00,83.53,83.76,83.41,83.73,57600.0,75.7153,75.9238,75.6065,75.8966,57600.0
2014-12-17 15:20:00,83.72,84.12,83.61,84.11,49800.0,75.8875,76.2501,75.7878,76.241,49800.0
2014-12-17 15:30:00,84.06,84.2,83.98,84.19,57000.0,76.1957,76.3226,76.1232,76.3136,57000.0
2014-12-17 15:40:00,84.22,84.52,84.2,84.33,108000.0,76.3408,76.6127,76.3226,76.4405,108000.0
2014-12-17 15:50:00,84.34,84.34,84.05,84.11,204300.0,76.4495,76.4495,76.1867,76.241,204300.0
2014-12-18 09:30:00,84.52,84.78,84.41,84.48,29400.0,76.6127,76.8484,76.513,76.5764,29400.0
2014-12-18 09:40:00,84.53,84.76,84.49,84.63,33900.0,76.6218,76.8302,76.5855,76.7124,33900.0
2014-12-18 09:50:00,84.63,84.96,84.55,84.96,24900.0,76.7124,77.0115,76.6399,77.0115,24900.0
2014-12-18 10:00:00,84.87,84.97,84.37,84.63,35100.0,76.9299,77.0206,76.4767,76.7124,35100.0
2014-12-18 10:10:00,84.67,84.99,84.62,84.81,41100.0,76.7487,77.0387,76.7033,76.8756,41100.0
2014-12-18 10:20:00,84.83,84.93,84.68,84.74,31500.0,76.8937,76.9843,76.7577,76.8121,31500.0
2014-12-18 10:30:00,84.72,84.72,84.57,84.67,25500.0,76.794,76.794,76.658,76.7487,25500.0
2014-12-18 10:40:00,84.69,84.86,84.62,84.82,27900.0,76.7668,76.9209,76.7033,76.8846,27900.0
2014-12-18 10:50:00,84.77,84.94,84.76,84.88,19200.0,76.8393,76.9934,76.8302,76.939,19200.0
2014-12-18 11:00:00,84.87,84.87,84.58,84.62,57300.0,76.9299,76.9299,76.6671,76.7033,57300.0
2014-12-18 11:10:00,84.62,84.84,84.55,84.8,27600.0,76.7033,76.9028,76.6399,76.8665,27600.0
2014-12-18 11:20:00,84.8,84.95,84.8,84.84,16500.0,76.8665,77.0025,76.8665,76.9028,16500.0
2014-12-18 11:30:00,84.87,84.98,84.82,84.94,10500.0,76.9299,77.0297,76.8846,76.9934,10500.0
2014-12-18 11:40:00,84.93,84.97,84.84,84.97,14400.0,76.9843,77.0206,76.9028,77.0206,14400.0
2014-12-18 11:50:00,84.95,85.19,84.95,85.14,39900.0,77.0025,77.22,77.0025,77.1747,39900.0
2014-12-18 12:00:00,85.12,85.3,85.08,85.2,91500.0,77.1566,77.3197,77.1203,77.2291,91500.0
2014-12-18 12:10:00,85.23,85.33,85.11,85.26,63000.0,77.2563,77.3469,77.1475,77.2835,63000.0
2014-12-18 12:20:00,85.19,85.2,84.98,85.01,24900.0,77.22,77.2291,77.0297,77.0568,24900.0
2014-12-18 12:30:00,84.99,84.99,84.83,84.84,17700.0,77.0387,77.0387,76.8937,76.9028,17700.0
2014-12-18 12:40:00,84.84,85.0,84.83,85.0,28200.0,76.9028,77.0478,76.8937,77.0478,28200.0
2014-12-18 12:50:00,85.07,85.1,84.92,85.02,9600.0,77.1112,77.1384,76.9753,77.0659,9600.0
2014-12-18 13:00:00,85.0,85.01,84.89,84.89,12300.0,77.0478,77.0568,76.9481,76.9481,12300.0
2014-12-18 13:10:00,84.91,84.98,84.85,84.98,6900.0,76.9662,77.0297,76.9118,77.0297,6900.0
2014-12-18 13:20:00,84.96,85.12,84.96,85.0,25200.0,77.0115,77.1566,77.0115,77.0478,25200.0
2014-12-18 13:30:00,85.01,85.07,84.97,85.07,20700.0,77.0568,77.1112,77.0206,77.1112,20700.0
2014-12-18 13:40:00,85.04,85.08,84.97,85.03,13200.0,77.084,77.1203,77.0206,77.075,13200.0
2014-12-18 13:50:00,85.05,85.1,85.01,85.01,16800.0,77.0931,77.1384,77.0568,77.0568,16800.0
2014-12-18 14:00:00,85.0,85.07,84.96,85.06,19500.0,77.0478,77.1112,77.0115,77.1022,19500.0
2014-12-18 14:10:00,85.06,85.2,85.02,85.13,64500.0,77.1022,77.2291,77.0659,77.1656,64500.0
2014-12-18 14:20:00,85.08,85.1,85.01,85.04,12900.0,77.1203,77.1384,77.0568,77.084,12900.0
2014-12-18 14:30:00,85.02,85.2,85.0,85.2,51900.0,77.0659,77.2291,77.0478,77.2291,51900.0
2014-12-18 14:40:00,85.17,85.19,85.07,85.13,41400.0,77.2019,77.22,77.1112,77.1656,41400.0
2014-12-18 14:50:00,85.14,85.35,85.13,85.29,55200.0,77.1747,77.365,77.1656,77.3107,55200.0
2014-12-18 15:00:00,85.27,85.39,85.27,85.36,16500.0,77.2925,77.4013,77.2925,77.3741,16500.0
2014-12-18 15:10:00,85.38,85.4,85.31,85.39,25500.0,77.3922,77.4104,77.3288,77.4013,25500.0
2014-12-18 15:20:00,85.4,85.42,85.27,85.42,57600.0,77.4104,77.4285,77.2925,77.4285,57600.0
2014-12-18 15:30:00,85.42,85.54,85.4,85.46,36900.0,77.4285,77.5373,77.4104,77.4647,36900.0
2014-12-18 15:40:00,85.48,85.6,85.45,85.57,72600.0,77.4829,77.5917,77.4557,77.5645,72600.0
2014-12-18 15:50:00,85.6,85.67,85.56,85.66,106800.0,77.5917,77.6551,77.5554,77.646,106800.0
2014-12-19 09:30:00,86.38,86.46,85.58,85.87,342000.0,78.2987,78.3712,77.5735,77.8364,342000.0
2014-12-19 09:40:00,85.94,86.05,85.72,85.91,25500.0,77.8998,77.9996,77.7004,77.8726,25500.0
2014-12-19 09:50:00,85.91,86.06,85.8,86.05,43500.0,77.8726,78.0086,77.7729,77.9996,43500.0
2014-12-19 10:00:00,86.05,86.29,85.89,86.29,23100.0,77.9996,78.2171,77.8545,78.2171,23100.0
2014-12-19 10:10:00,86.3,86.31,86.07,86.09,21600.0,78.2262,78.2352,78.0177,78.0358,21600.0
2014-12-19 10:20:00,86.15,86.25,86.02,86.18,15600.0,78.0902,78.1808,77.9724,78.1174,15600.0
2014-12-19 10:30:00,86.21,86.27,86.01,86.01,24300.0,78.1446,78.199,77.9633,77.9633,24300.0
2014-12-19 10:40:00,86.04,86.21,85.9,85.9,17700.0,77.9905,78.1446,77.8636,77.8636,17700.0
2014-12-19 10:50:00,85.93,86.17,85.93,86.17,74100.0,77.8908,78.1083,77.8908,78.1083,74100.0
2014-12-19 11:00:00,86.07,86.07,85.89,86.04,54000.0,78.0177,78.0177,77.8545,77.9905,54000.0
2014-12-19 11:10:00,86.04,86.3,86.04,86.3,29700.0,77.9905,78.2262,77.9905,78.2262,29700.0
2014-12-19 11:20:00,86.3,86.46,86.28,86.45,30300.0,78.2262,78.3712,78.208,78.3621,30300.0
2014-12-19 11:30:00,86.43,86.46,86.33,86.38,16500.0,78.344,78.3712,78.2534,78.2987,16500.0
2014-12-19 11:40:00,86.37,86.41,86.28,86.3,16800.0,78.2896,78.3259,78.208,78.2262,16800.0
2014-12-19 11:50:00,86.3,86.42,86.28,86.42,14100.0,78.2262,78.3349,78.208,78.3349,14100.0
2014-12-19 12:00:00,86.37,86.46,86.34,86.39,25800.0,78.2896,78.3712,78.2624,78.3077,25800.0
2014-12-19 12:10:00,86.4,86.58,86.4,86.47,23400.0,78.3168,78.48,78.3168,78.3803,23400.0
2014-12-19 12:20:00,86.45,86.47,86.38,86.41,19200.0,78.3621,78.3803,78.2987,78.3259,19200.0
2014-12-19 12:30:00,86.4,86.42,86.25,86.27,28500.0,78.3168,78.3349,78.1808,78.199,28500.0
2014-12-19 12:40:00,86.33,86.39,86.23,86.29,21000.0,78.2534,78.3077,78.1627,78.2171,21000.0
2014-12-19 12:50:00,86.26,86.35,86.17,86.22,21900.0,78.1899,78.2715,78.1083,78.1536,21900.0
2014-12-19 13:00:00,86.21,86.22,86.16,86.21,12000.0,78.1446,78.1536,78.0993,78.1446,12000.0
2014-12-19 13:10:00,86.2,86.21,86.09,86.15,20100.0,78.1355,78.1446,78.0358,78.0902,20100.0
2014-12-19 13:20:00,86.14,86.2,86.11,86.17,23400.0,78.0811,78.1355,78.0539,78.1083,23400.0
2014-12-19 13:30:00,86.18,86.27,86.1,86.12,16200.0,78.1174,78.199,78.0449,78.063,16200.0
2014-12-19 13:40:00,86.13,86.2,86.1,86.18,20100.0,78.0721,78.1355,78.0449,78.1174,20100.0
2014-12-19 13:50:00,86.16,86.22,86.14,86.17,15900.0,78.0993,78.1536,78.0811,78.1083,15900.0
2014-12-19 14:00:00,86.17,86.31,86.13,86.29,13500.0,78.1083,78.2352,78.0721,78.2171,13500.0
2014-12-19 14:10:00,86.26,86.33,86.24,86.32,26100.0,78.1899,78.2534,78.1718,78.2443,26100.0
2014-12-19 14:20:00,86.35,86.35,86.22,86.32,34800.0,78.2715,78.2715,78.1536,78.2443,34800.0
2014-12-19 14:30:00,86.35,86.47,86.31,86.39,24600.0,78.2715,78.3803,78.2352,78.3077,24600.0
2014-12-19 14:40:00,86.39,86.43,86.35,86.41,38100.0,78.3077,78.344,78.2715,78.3259,38100.0
2014-12-19 14:50:00,86.42,86.63,86.41,86.63,15000.0,78.3349,78.5253,78.3259,78.5253,15000.0
2014-12-19 15:00:00,86.65,86.67,86.5,86.54,46800.0,78.5434,78.5615,78.4075,78.4437,46800.0
2014-12-19 15:10:00,86.54,86.67,86.47,86.63,37800.0,78.4437,78.5615,78.3803,78.5253,37800.0
2014-12-19 15:20:00,86.61,86.65,86.53,86.61,29100.0,78.5072,78.5434,78.4346,78.5072,29100.0
2014-12-19 15:30:00,86.64,86.8,86.62,86.77,51000.0,78.5344,78.6794,78.5162,78.6522,51000.0
2014-12-19 15:40:00,86.77,86.84,86.64,86.66,100200.0,78.6522,78.7156,78.5344,78.5525,100200.0
2014-12-19 15:50:00,86.64,86.83,86.56,86.66,252600.0,78.5344,78.7066,78.4618,78.5525,252600.0
2014-12-22 09:30:00,86.7,87.13,86.7,87.0,96600.0,78.5887,78.9785,78.5887,78.8607,96600.0
2014-12-22 09:40:00,86.91,87.01,86.7,87.01,22500.0,78.7791,78.8697,78.5887,78.8697,22500.0
2014-12-22 09:50:00,86.96,86.97,86.67,86.69,26100.0,78.8244,78.8335,78.5615,78.5797,26100.0
2014-12-22 10:00:00,86.68,86.86,86.53,86.86,24600.0,78.5706,78.7338,78.4346,78.7338,24600.0
2014-12-22 10:10:00,86.84,86.9,86.76,86.89,14100.0,78.7156,78.77,78.6431,78.761,14100.0
2014-12-22 10:20:00,86.88,87.08,86.76,86.98,17700.0,78.7519,78.9332,78.6431,78.8425,17700.0
2014-12-22 10:30:00,86.93,87.0,86.9,86.92,17400.0,78.7972,78.8607,78.77,78.7882,17400.0
2014-12-22 10:40:00,86.88,86.97,86.75,86.75,17100.0,78.7519,78.8335,78.6341,78.6341,17100.0
2014-12-22 10:50:00,86.77,86.89,86.77,86.85,19500.0,78.6522,78.761,78.6522,78.7247,19500.0
2014-12-22 11:00:00,86.83,86.86,86.66,86.72,30300.0,78.7066,78.7338,78.5525,78.6069,30300.0
2014-12-22 11:10:00,86.71,86.71,86.58,86.61,37800.0,78.5978,78.5978,78.48,78.5072,37800.0
2014-12-22 11:20:00,86.6,86.74,86.58,86.72,25200.0,78.4981,78.625,78.48,78.6069,25200.0
2014-12-22 11:30:00,86.74,86.92,86.7,86.84,30000.0,78.625,78.7882,78.5887,78.7156,30000.0
2014-12-22 11:40:00,86.84,86.97,86.79,86.9,30600.0,78.7156,78.8335,78.6703,78.77,30600.0
2014-12-22 11:50:00,86.91,86.97,86.9,86.9,8400.0,78.7791,78.8335,78.77,78.77,8400.0
2014-12-22 12:00:00,86.94,87.07,86.92,87.07,14100.0,78.8063,78.9241,78.7882,78.9241,14100.0
2014-12-22 12:10:00,87.09,87.16,87.03,87.05,17700.0,78.9423,79.0057,78.8879,78.906,17700.0
2014-12-22 12:20:00,87.05,87.06,86.98,86.98,16200.0,78.906,78.9151,78.8425,78.8425,16200.0
2014-12-22 12:30:00,86.97,86.97,86.87,86.89,12300.0,78.8335,78.8335,78.7428,78.761,12300.0
2014-12-22 12:40:00,86.94,86.99,86.89,86.98,28200.0,78.8063,78.8516,78.761,78.8425,28200.0
2014-12-22 12:50:00,86.98,87.07,86.98,87.03,13200.0,78.8425,78.9241,78.8425,78.8879,13200.0
2014-12-22 13:00:00,87.05,87.1,87.04,87.07,8400.0,78.906,78.9513,78.8969,78.9241,8400.0
2014-12-22 13:10:00,87.08,87.24,87.07,87.2,14400.0,78.9332,79.0782,78.9241,79.042,14400.0
2014-12-22 13:20:00,87.19,87.32,87.18,87.27,11700.0,79.0329,79.1507,79.0238,79.1054,11700.0
2014-12-22 13:30:00,87.26,87.29,87.18,87.26,42900.0,79.0963,79.1235,79.0238,79.0963,42900.0
2014-12-22 13:40:00,87.24,87.24,87.15,87.2,15000.0,79.0782,79.0782,78.9966,79.042,15000.0
2014-12-22 13:50:00,87.18,87.19,87.06,87.09,10800.0,79.0238,79.0329,78.9151,78.9423,10800.0
2014-12-22 14:00:00,87.08,87.14,87.06,87.13,20700.0,78.9332,78.9876,78.9151,78.9785,20700.0
2014-12-22 14:10:00,87.12,87.16,87.06,87.06,15300.0,78.9694,79.0057,78.9151,78.9151,15300.0
2014-12-22 14:20:00,87.07,87.15,87.07,87.15,12600.0,78.9241,78.9966,78.9241,78.9966,12600.0
2014-12-22 14:30:00,87.15,87.2,87.09,87.09,14700.0,78.9966,79.042,78.9423,78.9423,14700.0
2014-12-22 14:40:00,87.08,87.12,87.05,87.12,9900.0,78.9332,78.9694,78.906,78.9694,9900.0
2014-12-22 14:50:00,87.12,87.13,87.06,87.08,15000.0,78.9694,78.9785,78.9151,78.9332,15000.0
2014-12-22 15:00:00,87.09,87.12,87.05,87.08,21000.0,78.9423,78.9694,78.906,78.9332,21000.0
2014-12-22 15:10:00,87.08,87.12,87.06,87.09,27300.0,78.9332,78.9694,78.9151,78.9423,27300.0
2014-12-22 15:20:00,87.08,87.13,87.06,87.13,37500.0,78.9332,78.9785,78.9151,78.9785,37500.0
2014-12-22 15:30:00,87.17,87.25,87.17,87.22,34800.0,79.0148,79.0873,79.0148,79.0601,34800.0
2014-12-22 15:40:00,87.22,87.31,87.09,87.18,47700.0,79.0601,79.1417,78.9423,79.0238,47700.0
2014-12-22 15:50:00,87.18,87.23,87.1,87.23,71400.0,79.0238,79.0692,78.9513,79.0692,71400.0
2014-12-23 09:30:00,87.7,87.96,87.4,87.73,42300.0,79.4952,79.7309,79.2233,79.5224,42300.0
2014-12-23 09:40:00,87.7,87.99,87.7,87.78,24000.0,79.4952,79.7581,79.4952,79.5677,24000.0
2014-12-23 09:50:00,87.84,88.01,87.84,87.96,21000.0,79.6221,79.7762,79.6221,79.7309,21000.0
2014-12-23 10:00:00,87.99,88.02,87.82,87.95,34200.0,79.7581,79.7852,79.604,79.7218,34200.0
2014-12-23 10:10:00,87.97,87.97,87.84,87.89,27300.0,79.7399,79.7399,79.6221,79.6674,27300.0
2014-12-23 10:20:00,87.92,87.96,87.7,87.73,43500.0,79.6946,79.7309,79.4952,79.5224,43500.0
2014-12-23 10:30:00,87.71,87.71,87.53,87.53,19200.0,79.5042,79.5042,79.3411,79.3411,19200.0
2014-12-23 10:40:00,87.57,87.68,87.55,87.63,13800.0,79.3773,79.4771,79.3592,79.4317,13800.0
2014-12-23 10:50:00,87.6,87.74,87.58,87.72,13800.0,79.4045,79.5314,79.3864,79.5133,13800.0
2014-12-23 11:00:00,87.69,87.71,87.56,87.63,17100.0,79.4861,79.5042,79.3683,79.4317,17100.0
2014-12-23 11:10:00,87.63,87.67,87.56,87.64,27600.0,79.4317,79.468,79.3683,79.4408,27600.0
2014-12-23 11:20:00,87.65,87.69,87.57,87.57,15300.0,79.4499,79.4861,79.3773,79.3773,15300.0
2014-12-23 11:30:00,87.62,87.67,87.59,87.62,7800.0,79.4227,79.468,79.3955,79.4227,7800.0
2014-12-23 11:40:00,87.65,87.69,87.61,87.68,10200.0,79.4499,79.4861,79.4136,79.4771,10200.0
2014-12-23 11:50:00,87.71,87.81,87.69,87.79,13800.0,79.5042,79.5949,79.4861,79.5768,13800.0
2014-12-23 12:00:00,87.79,87.84,87.76,87.8,15300.0,79.5768,79.6221,79.5496,79.5858,15300.0
2014-12-23 12:10:00,87.82,87.85,87.81,87.85,14400.0,79.604,79.6312,79.5949,79.6312,14400.0
2014-12-23 12:20:00,87.86,87.86,87.75,87.79,8400.0,79.6402,79.6402,79.5405,79.5768,8400.0
2014-12-23 12:30:00,87.75,87.77,87.67,87.7,14400.0,79.5405,79.5586,79.468,79.4952,14400.0
2014-12-23 12:40:00,87.69,87.76,87.69,87.76,5700.0,79.4861,79.5496,79.4861,79.5496,5700.0
2014-12-23 12:50:00,87.73,87.73,87.66,87.7,8100.0,79.5224,79.5224,79.4589,79.4952,8100.0
2014-12-23 13:00:00,87.72,87.83,87.71,87.8,25200.0,79.5133,79.613,79.5042,79.5858,25200.0
2014-12-23 13:10:00,87.8,87.91,87.8,87.88,18000.0,79.5858,79.6855,79.5858,79.6583,18000.0
2014-12-23 13:20:00,87.85,87.85,87.71,87.72,36000.0,79.6312,79.6312,79.5042,79.5133,36000.0
2014-12-23 13:30:00,87.74,87.8,87.73,87.74,12300.0,79.5314,79.5858,79.5224,79.5314,12300.0
2014-12-23 13:40:00,87.78,87.82,87.74,87.82,13200.0,79.5677,79.604,79.5314,79.604,13200.0
2014-12-23 13:50:00,87.78,87.89,87.75,87.87,18900.0,79.5677,79.6674,79.5405,79.6493,18900.0
2014-12-23 14:00:00,87.91,88.0,87.89,88.0,13800.0,79.6855,79.7671,79.6674,79.7671,13800.0
2014-12-23 14:10:00,87.97,88.08,87.96,88.03,11700.0,79.7399,79.8396,79.7309,79.7943,11700.0
2014-12-23 14:20:00,88.03,88.05,87.95,87.98,15000.0,79.7943,79.8124,79.7218,79.749,15000.0
2014-12-23 14:30:00,88.0,88.04,87.94,88.02,13500.0,79.7671,79.8034,79.7127,79.7852,13500.0
2014-12-23 14:40:00,87.99,87.99,87.92,87.96,10200.0,79.7581,79.7581,79.6946,79.7309,10200.0
2014-12-23 14:50:00,87.96,87.98,87.88,87.95,17700.0,79.7309,79.749,79.6583,79.7218,17700.0
2014-12-23 15:00:00,87.92,87.98,87.92,87.93,11700.0,79.6946,79.749,79.6946,79.7037,11700.0
2014-12-23 15:10:00,87.93,87.95,87.87,87.9,15300.0,79.7037,79.7218,79.6493,79.6765,15300.0
2014-12-23 15:20:00,87.9,87.9,87.71,87.76,20400.0,79.6765,79.6765,79.5042,79.5496,20400.0
2014-12-23 15:30:00,87.77,87.81,87.69,87.78,23100.0,79.5586,79.5949,79.4861,79.5677,23100.0
2014-12-23 15:40:00,87.78,87.82,87.73,87.81,49500.0,79.5677,79.604,79.5224,79.5949,49500.0
2014-12-23 15:50:00,87.82,87.84,87.71,87.73,73500.0,79.604,79.6221,79.5042,79.5224,73500.0
2014-12-24 09:30:00,88.02,88.07,87.79,87.84,15900.0,79.7852,79.8306,79.5768,79.6221,15900.0
2014-12-24 09:40:00,87.78,88.0,87.64,88.0,16200.0,79.5677,79.7671,79.4408,79.7671,16200.0
2014-12-24 09:50:00,87.98,88.12,87.88,87.88,11400.0,79.749,79.8759,79.6583,79.6583,11400.0
2014-12-24 10:00:00,88.0,88.1,87.82,87.95,16800.0,79.7671,79.8578,79.604,79.7218,16800.0
2014-12-24 10:10:00,87.93,87.97,87.81,87.97,8100.0,79.7037,79.7399,79.5949,79.7399,8100.0
2014-12-24 10:20:00,87.95,88.01,87.95,88.01,5100.0,79.7218,79.7762,79.7218,79.7762,5100.0
2014-12-24 10:30:00,88.01,88.12,87.98,88.12,21300.0,79.7762,79.8759,79.749,79.8759,21300.0
2014-12-24 10:40:00,88.04,88.28,88.04,88.28,16200.0,79.8034,80.0209,79.8034,80.0209,16200.0
2014-12-24 10:50:00,88.28,88.32,88.22,88.31,24000.0,80.0209,80.0572,79.9665,80.0481,24000.0
2014-12-24 11:00:00,88.3,88.42,88.28,88.3,21600.0,80.0391,80.1478,80.0209,80.0391,21600.0
2014-12-24 11:10:00,88.29,88.33,88.22,88.26,16800.0,80.03,80.0662,79.9665,80.0028,16800.0
2014-12-24 11:20:00,88.31,88.35,88.23,88.27,13500.0,80.0481,80.0844,79.9756,80.0119,13500.0
2014-12-24 11:30:00,88.29,88.37,88.2,88.32,26400.0,80.03,80.1025,79.9484,80.0572,26400.0
2014-12-24 11:40:00,88.31,88.41,88.28,88.41,8700.0,80.0481,80.1388,80.0209,80.1388,8700.0
2014-12-24 11:50:00,88.4,88.4,88.21,88.25,19200.0,80.1297,80.1297,79.9575,79.9937,19200.0
2014-12-24 12:00:00,88.22,88.28,88.19,88.25,23400.0,79.9665,80.0209,79.9393,79.9937,23400.0
2014-12-24 12:10:00,88.27,88.33,88.23,88.33,24300.0,80.0119,80.0662,79.9756,80.0662,24300.0
2014-12-24 12:20:00,88.29,88.37,88.28,88.35,18000.0,80.03,80.1025,80.0209,80.0844,18000.0
2014-12-24 12:30:00,88.39,88.45,88.32,88.32,14700.0,80.1206,80.175,80.0572,80.0572,14700.0
2014-12-24 12:40:00,88.32,88.43,88.27,88.29,33600.0,80.0572,80.1569,80.0119,80.03,33600.0
2014-12-24 12:50:00,88.29,88.29,88.18,88.22,74400.0,80.03,80.03,79.9303,79.9665,74400.0
2014-12-26 09:30:00,88.21,88.59,88.21,88.58,15600.0,79.9575,80.3019,79.9575,80.2929,15600.0
2014-12-26 09:40:00,88.55,88.55,88.22,88.25,13500.0,80.2657,80.2657,79.9665,79.9937,13500.0
2014-12-26 09:50:00,88.26,88.31,88.13,88.21,7200.0,80.0028,80.0481,79.885,79.9575,7200.0
2014-12-26 10:00:00,88.21,88.54,88.21,88.38,20100.0,79.9575,80.2566,79.9575,80.1116,20100.0
2014-12-26 10:10:00,88.36,88.36,88.1,88.14,32100.0,80.0934,80.0934,79.8578,79.894,32100.0
2014-12-26 10:20:00,88.22,88.27,88.16,88.16,6600.0,79.9665,80.0119,79.9121,79.9121,6600.0
2014-12-26 10:30:00,88.15,88.24,88.12,88.12,13500.0,79.9031,79.9847,79.8759,79.8759,13500.0
2014-12-26 10:40:00,88.11,88.16,88.05,88.1,14400.0,79.8668,79.9121,79.8124,79.8578,14400.0
2014-12-26 10:50:00,88.13,88.18,88.09,88.17,9000.0,79.885,79.9303,79.8487,79.9212,9000.0
2014-12-26 11:00:00,88.11,88.41,88.11,88.33,28800.0,79.8668,80.1388,79.8668,80.0662,28800.0
2014-12-26 11:10:00,88.33,88.33,88.21,88.21,4500.0,80.0662,80.0662,79.9575,79.9575,4500.0
2014-12-26 11:20:00,88.21,88.23,88.17,88.18,12900.0,79.9575,79.9756,79.9212,79.9303,12900.0
2014-12-26 11:30:00,88.19,88.3,88.17,88.3,6000.0,79.9393,80.0391,79.9212,80.0391,6000.0
2014-12-26 11:40:00,88.32,88.33,88.24,88.27,9300.0,80.0572,80.0662,79.9847,80.0119,9300.0
2014-12-26 11:50:00,88.27,88.31,88.18,88.18,9300.0,80.0119,80.0481,79.9303,79.9303,9300.0
2014-12-26 12:00:00,88.2,88.27,88.16,88.2,9900.0,79.9484,80.0119,79.9121,79.9484,9900.0
2014-12-26 12:10:00,88.17,88.23,88.15,88.23,10200.0,79.9212,79.9756,79.9031,79.9756,10200.0
2014-12-26 12:20:00,88.22,88.3,88.22,88.27,7800.0,79.9665,80.0391,79.9665,80.0119,7800.0
2014-12-26 12:30:00,88.27,88.3,88.24,88.28,11100.0,80.0119,80.0391,79.9847,80.0209,11100.0
2014-12-26 12:40:00,88.28,88.34,88.25,88.32,7500.0,80.0209,80.0753,79.9937,80.0572,7500.0
2014-12-26 12:50:00,88.35,88.35,88.24,88.34,8100.0,80.0844,80.0844,79.9847,80.0753,8100.0
2014-12-26 13:00:00,88.35,88.48,88.33,88.48,9300.0,80.0844,80.2022,80.0662,80.2022,9300.0
2014-12-26 13:10:00,88.49,88.57,88.47,88.56,9600.0,80.2113,80.2838,80.1931,80.2747,9600.0
2014-12-26 13:20:00,88.58,88.62,88.5,88.52,11400.0,80.2929,80.3291,80.2203,80.2385,11400.0
2014-12-26 13:30:00,88.5,88.62,88.5,88.56,9300.0,80.2203,80.3291,80.2203,80.2747,9300.0
2014-12-26 13:40:00,88.58,88.66,88.57,88.61,16800.0,80.2929,80.3654,80.2838,80.32,16800.0
2014-12-26 13:50:00,88.62,88.69,88.61,88.62,24000.0,80.3291,80.3926,80.32,80.3291,24000.0
2014-12-26 14:00:00,88.62,88.74,88.62,88.71,12900.0,80.3291,80.4379,80.3291,80.4107,12900.0
2014-12-26 14:10:00,88.73,88.73,88.64,88.69,7800.0,80.4288,80.4288,80.3472,80.3926,7800.0
2014-12-26 14:20:00,88.68,88.71,88.6,88.61,10500.0,80.3835,80.4107,80.311,80.32,10500.0
2014-12-26 14:30:00,88.63,88.69,88.6,88.61,59700.0,80.3382,80.3926,80.311,80.32,59700.0
2014-12-26 14:40:00,88.61,88.62,88.55,88.57,14100.0,80.32,80.3291,80.2657,80.2838,14100.0
2014-12-26 14:50:00,88.57,88.58,88.48,88.52,11700.0,80.2838,80.2929,80.2022,80.2385,11700.0
2014-12-26 15:00:00,88.53,88.65,88.52,88.52,27600.0,80.2475,80.3563,80.2385,80.2385,27600.0
2014-12-26 15:10:00,88.51,88.51,88.41,88.46,20100.0,80.2294,80.2294,80.1388,80.1841,20100.0
2014-12-26 15:20:00,88.46,88.47,88.32,88.32,36300.0,80.1841,80.1931,80.0572,80.0572,36300.0
2014-12-26 15:30:00,88.34,88.38,88.32,88.36,25200.0,80.0753,80.1116,80.0572,80.0934,25200.0
2014-12-26 15:40:00,88.36,88.45,88.32,88.33,25800.0,80.0934,80.175,80.0572,80.0662,25800.0
2014-12-26 15:50:00,88.33,88.36,88.27,88.32,50100.0,80.0662,80.0934,80.0119,80.0572,50100.0
2014-12-29 09:30:00,88.17,88.32,87.78,88.07,32400.0,79.9212,80.0572,79.5677,79.8306,32400.0
2014-12-29 09:40:00,88.08,88.48,88.08,88.35,15600.0,79.8396,80.2022,79.8396,80.0844,15600.0
2014-12-29 09:50:00,88.3,88.39,88.21,88.31,18000.0,80.0391,80.1206,79.9575,80.0481,18000.0
2014-12-29 10:00:00,88.3,88.3,88.03,88.29,20400.0,80.0391,80.0391,79.7943,80.03,20400.0
2014-12-29 10:10:00,88.29,88.4,88.17,88.23,18000.0,80.03,80.1297,79.9212,79.9756,18000.0
2014-12-29 10:20:00,88.2,88.28,88.2,88.27,12900.0,79.9484,80.0209,79.9484,80.0119,12900.0
2014-12-29 10:30:00,88.28,88.33,88.17,88.17,34500.0,80.0209,80.0662,79.9212,79.9212,34500.0
2014-12-29 10:40:00,88.13,88.15,88.08,88.08,19800.0,79.885,79.9031,79.8396,79.8396,19800.0
2014-12-29 10:50:00,88.02,88.08,87.94,88.02,36900.0,79.7852,79.8396,79.7127,79.7852,36900.0
2014-12-29 11:00:00,88.05,88.17,88.01,88.11,27000.0,79.8124,79.9212,79.7762,79.8668,27000.0
2014-12-29 11:10:00,88.1,88.1,88.0,88.0,15300.0,79.8578,79.8578,79.7671,79.7671,15300.0
2014-12-29 11:20:00,88.02,88.05,87.97,88.02,18600.0,79.7852,79.8124,79.7399,79.7852,18600.0
2014-12-29 11:30:00,88.02,88.06,87.94,87.94,26100.0,79.7852,79.8215,79.7127,79.7127,26100.0
2014-12-29 11:40:00,87.97,88.05,87.95,88.02,12300.0,79.7399,79.8124,79.7218,79.7852,12300.0
2014-12-29 11:50:00,88.08,88.14,88.05,88.07,14100.0,79.8396,79.894,79.8124,79.8306,14100.0
2014-12-29 12:00:00,88.11,88.16,88.03,88.03,28500.0,79.8668,79.9121,79.7943,79.7943,28500.0
2014-12-29 12:10:00,88.03,88.05,87.98,88.0,8400.0,79.7943,79.8124,79.749,79.7671,8400.0
2014-12-29 12:20:00,88.04,88.18,88.04,88.13,9900.0,79.8034,79.9303,79.8034,79.885,9900.0
2014-12-29 12:30:00,88.16,88.2,88.14,88.17,9300.0,79.9121,79.9484,79.894,79.9212,9300.0
2014-12-29 12:40:00,88.15,88.18,88.11,88.15,9300.0,79.9031,79.9303,79.8668,79.9031,9300.0
2014-12-29 12:50:00,88.15,88.16,88.05,88.05,11700.0,79.9031,79.9121,79.8124,79.8124,11700.0
2014-12-29 13:00:00,88.04,88.06,88.0,88.0,10800.0,79.8034,79.8215,79.7671,79.7671,10800.0
2014-12-29 13:10:00,88.01,88.08,88.0,88.03,11100.0,79.7762,79.8396,79.7671,79.7943,11100.0
2014-12-29 13:20:00,88.06,88.1,88.03,88.1,11100.0,79.8215,79.8578,79.7943,79.8578,11100.0
2014-12-29 13:30:00,88.09,88.23,88.08,88.23,10200.0,79.8487,79.9756,79.8396,79.9756,10200.0
2014-12-29 13:40:00,88.17,88.33,88.17,88.28,9900.0,79.9212,80.0662,79.9212,80.0209,9900.0
2014-12-29 13:50:00,88.3,88.35,88.27,88.3,23700.0,80.0391,80.0844,80.0119,80.0391,23700.0
2014-12-29 14:00:00,88.31,88.46,88.28,88.41,29100.0,80.0481,80.1841,80.0209,80.1388,29100.0
2014-12-29 14:10:00,88.4,88.43,88.36,88.37,11100.0,80.1297,80.1569,80.0934,80.1025,11100.0
2014-12-29 14:20:00,88.37,88.41,88.35,88.36,23700.0,80.1025,80.1388,80.0844,80.0934,23700.0
2014-12-29 14:30:00,88.4,88.47,88.39,88.42,17400.0,80.1297,80.1931,80.1206,80.1478,17400.0
2014-12-29 14:40:00,88.4,88.4,88.35,88.36,8100.0,80.1297,80.1297,80.0844,80.0934,8100.0
2014-12-29 14:50:00,88.36,88.37,88.3,88.37,13500.0,80.0934,80.1025,80.0391,80.1025,13500.0
2014-12-29 15:00:00,88.39,88.39,88.32,88.36,8100.0,80.1206,80.1206,80.0572,80.0934,8100.0
2014-12-29 15:10:00,88.37,88.37,88.29,88.31,13500.0,80.1025,80.1025,80.03,80.0481,13500.0
2014-12-29 15:20:00,88.29,88.32,88.26,88.32,16200.0,80.03,80.0572,80.0028,80.0572,16200.0
2014-12-29 15:30:00,88.32,88.36,88.3,88.32,17100.0,80.0572,80.0934,80.0391,80.0572,17100.0
2014-12-29 15:40:00,88.34,88.41,88.32,88.39,24300.0,80.0753,80.1388,80.0572,80.1206,24300.0
2014-12-29 15:50:00,88.39,88.39,88.22,88.31,147300.0,80.1206,80.1206,79.9665,80.0481,147300.0
2014-12-30 09:30:00,88.25,88.55,88.06,88.55,12600.0,79.9937,80.2657,79.8215,80.2657,12600.0
2014-12-30 09:40:00,88.57,88.62,88.3,88.3,11700.0,80.2838,80.3291,80.0391,80.0391,11700.0
2014-12-30 09:50:00,88.38,88.41,88.22,88.36,16800.0,80.1116,80.1388,79.9665,80.0934,16800.0
2014-12-30 10:00:00,88.33,88.46,88.27,88.37,41700.0,80.0662,80.1841,80.0119,80.1025,41700.0
2014-12-30 10:10:00,88.42,88.45,88.33,88.38,30600.0,80.1478,80.175,80.0662,80.1116,30600.0
2014-12-30 10:20:00,88.33,88.44,88.33,88.42,33000.0,80.0662,80.166,80.0662,80.1478,33000.0
2014-12-30 10:30:00,88.38,88.4,88.34,88.4,20400.0,80.1116,80.1297,80.0753,80.1297,20400.0
2014-12-30 10:40:00,88.39,88.47,88.39,88.45,23400.0,80.1206,80.1931,80.1206,80.175,23400.0
2014-12-30 10:50:00,88.45,88.51,88.4,88.51,11400.0,80.175,80.2294,80.1297,80.2294,11400.0
2014-12-30 11:00:00,88.51,88.58,88.49,88.51,12900.0,80.2294,80.2929,80.2113,80.2294,12900.0
2014-12-30 11:10:00,88.48,88.48,88.38,88.48,7200.0,80.2022,80.2022,80.1116,80.2022,7200.0
2014-12-30 11:20:00,88.52,88.6,88.48,88.51,9300.0,80.2385,80.311,80.2022,80.2294,9300.0
2014-12-30 11:30:00,88.51,88.52,88.43,88.51,7800.0,80.2294,80.2385,80.1569,80.2294,7800.0
2014-12-30 11:40:00,88.46,88.47,88.38,88.42,7500.0,80.1841,80.1931,80.1116,80.1478,7500.0
2014-12-30 11:50:00,88.41,88.42,88.33,88.36,12900.0,80.1388,80.1478,80.0662,80.0934,12900.0
2014-12-30 12:00:00,88.38,88.47,88.38,88.44,6300.0,80.1116,80.1931,80.1116,80.166,6300.0
2014-12-30 12:10:00,88.45,88.55,88.43,88.48,10200.0,80.175,80.2657,80.1569,80.2022,10200.0
2014-12-30 12:20:00,88.47,88.51,88.43,88.51,6600.0,80.1931,80.2294,80.1569,80.2294,6600.0
2014-12-30 12:30:00,88.53,88.53,88.44,88.49,9600.0,80.2475,80.2475,80.166,80.2113,9600.0
2014-12-30 12:40:00,88.51,88.51,88.43,88.45,7200.0,80.2294,80.2294,80.1569,80.175,7200.0
2014-12-30 12:50:00,88.45,88.48,88.42,88.44,29100.0,80.175,80.2022,80.1478,80.166,29100.0
2014-12-30 13:00:00,88.46,88.51,88.4,88.51,20700.0,80.1841,80.2294,80.1297,80.2294,20700.0
2014-12-30 13:10:00,88.5,88.57,88.5,88.57,4800.0,80.2203,80.2838,80.2203,80.2838,4800.0
2014-12-30 13:20:00,88.55,88.6,88.55,88.59,9300.0,80.2657,80.311,80.2657,80.3019,9300.0
2014-12-30 13:30:00,88.59,88.59,88.49,88.51,5100.0,80.3019,80.3019,80.2113,80.2294,5100.0
2014-12-30 13:40:00,88.52,88.52,88.35,88.39,10800.0,80.2385,80.2385,80.0844,80.1206,10800.0
2014-12-30 13:50:00,88.4,88.44,88.33,88.33,13200.0,80.1297,80.166,80.0662,80.0662,13200.0
2014-12-30 14:00:00,88.33,88.46,88.33,88.46,8700.0,80.0662,80.1841,80.0662,80.1841,8700.0
2014-12-30 14:10:00,88.49,88.52,88.45,88.47,15000.0,80.2113,80.2385,80.175,80.1931,15000.0
2014-12-30 14:20:00,88.52,88.52,88.4,88.46,16500.0,80.2385,80.2385,80.1297,80.1841,16500.0
2014-12-30 14:30:00,88.47,88.57,88.44,88.55,10800.0,80.1931,80.2838,80.166,80.2657,10800.0
2014-12-30 14:40:00,88.55,88.57,88.49,88.54,11700.0,80.2657,80.2838,80.2113,80.2566,11700.0
2014-12-30 14:50:00,88.54,88.58,88.49,88.51,7800.0,80.2566,80.2929,80.2113,80.2294,7800.0
2014-12-30 15:00:00,88.5,88.54,88.45,88.52,8700.0,80.2203,80.2566,80.175,80.2385,8700.0
2014-12-30 15:10:00,88.54,88.54,88.45,88.46,8400.0,80.2566,80.2566,80.175,80.1841,8400.0
2014-12-30 15:20:00,88.48,88.5,88.45,88.47,9900.0,80.2022,80.2203,80.175,80.1931,9900.0
2014-12-30 15:30:00,88.47,88.51,88.45,88.46,19500.0,80.1931,80.2294,80.175,80.1841,19500.0
2014-12-30 15:40:00,88.48,88.51,88.42,88.47,25500.0,80.2022,80.2294,80.1478,80.1931,25500.0
2014-12-30 15:50:00,88.45,88.45,88.3,88.34,37200.0,80.175,80.175,80.0391,80.0753,37200.0
2014-12-31 09:30:00,88.32,88.54,88.29,88.5,38700.0,80.0572,80.2566,80.03,80.2203,38700.0
2014-12-31 09:40:00,88.39,88.57,88.31,88.47,24600.0,80.1206,80.2838,80.0481,80.1931,24600.0
2014-12-31 09:50:00,88.47,88.62,88.46,88.52,12600.0,80.1931,80.3291,80.1841,80.2385,12600.0
2014-12-31 10:00:00,88.53,88.68,88.48,88.56,17400.0,80.2475,80.3835,80.2022,80.2747,17400.0
2014-12-31 10:10:00,88.54,88.54,88.36,88.44,13200.0,80.2566,80.2566,80.0934,80.166,13200.0
2014-12-31 10:20:00,88.47,88.51,88.41,88.5,14400.0,80.1931,80.2294,80.1388,80.2203,14400.0
2014-12-31 10:30:00,88.51,88.57,88.51,88.52,10500.0,80.2294,80.2838,80.2294,80.2385,10500.0
2014-12-31 10:40:00,88.52,88.55,88.48,88.49,5100.0,80.2385,80.2657,80.2022,80.2113,5100.0
2014-12-31 10:50:00,88.49,88.53,88.49,88.53,8100.0,80.2113,80.2475,80.2113,80.2475,8100.0
2014-12-31 11:00:00,88.53,88.62,88.53,88.6,34200.0,80.2475,80.3291,80.2475,80.311,34200.0
2014-12-31 11:10:00,88.59,88.62,88.5,88.56,18000.0,80.3019,80.3291,80.2203,80.2747,18000.0
2014-12-31 11:20:00,88.57,88.65,88.56,88.58,20100.0,80.2838,80.3563,80.2747,80.2929,20100.0
2014-12-31 11:30:00,88.58,88.67,88.52,88.61,35100.0,80.2929,80.3744,80.2385,80.32,35100.0
2014-12-31 11:40:00,88.61,88.75,88.61,88.75,6000.0,80.32,80.447,80.32,80.447,6000.0
2014-12-31 11:50:00,88.72,88.74,88.68,88.68,9000.0,80.4198,80.4379,80.3835,80.3835,9000.0
2014-12-31 12:00:00,88.72,88.74,88.58,88.65,12000.0,80.4198,80.4379,80.2929,80.3563,12000.0
2014-12-31 12:10:00,88.67,88.67,88.6,88.6,4800.0,80.3744,80.3744,80.311,80.311,4800.0
2014-12-31 12:20:00,88.62,88.62,88.49,88.51,29100.0,80.3291,80.3291,80.2113,80.2294,29100.0
2014-12-31 12:30:00,88.54,88.57,88.48,88.49,4500.0,80.2566,80.2838,80.2022,80.2113,4500.0
2014-12-31 12:40:00,88.52,88.61,88.49,88.59,8100.0,80.2385,80.32,80.2113,80.3019,8100.0
2014-12-31 12:50:00,88.58,88.58,88.5,88.54,5100.0,80.2929,80.2929,80.2203,80.2566,5100.0
2014-12-31 13:00:00,88.51,88.6,88.48,88.51,6900.0,80.2294,80.311,80.2022,80.2294,6900.0
2014-12-31 13:10:00,88.56,88.58,88.39,88.39,10200.0,80.2747,80.2929,80.1206,80.1206,10200.0
2014-12-31 13:20:00,88.45,88.45,88.39,88.44,5100.0,80.175,80.175,80.1206,80.166,5100.0
2014-12-31 13:30:00,88.47,88.51,88.42,88.42,4800.0,80.1931,80.2294,80.1478,80.1478,4800.0
2014-12-31 13:40:00,88.48,88.53,88.45,88.49,5700.0,80.2022,80.2475,80.175,80.2113,5700.0
2014-12-31 13:50:00,88.49,88.51,88.36,88.38,18300.0,80.2113,80.2294,80.0934,80.1116,18300.0
2014-12-31 14:00:00,88.36,88.37,88.2,88.21,6000.0,80.0934,80.1025,79.9484,79.9575,6000.0
2014-12-31 14:10:00,88.21,88.28,88.14,88.17,11100.0,79.9575,80.0209,79.894,79.9212,11100.0
2014-12-31 14:20:00,88.13,88.15,88.06,88.07,11400.0,79.885,79.9031,79.8215,79.8306,11400.0
2014-12-31 14:30:00,88.08,88.11,87.91,87.91,16800.0,79.8396,79.8668,79.6855,79.6855,16800.0
2014-12-31 14:40:00,87.85,87.91,87.8,87.88,9900.0,79.6312,79.6855,79.5858,79.6583,9900.0
2014-12-31 14:50:00,87.91,87.94,87.85,87.9,4800.0,79.6855,79.7127,79.6312,79.6765,4800.0
2014-12-31 15:00:00,87.88,87.99,87.85,87.99,20100.0,79.6583,79.7581,79.6312,79.7581,20100.0
2014-12-31 15:10:00,87.95,88.17,87.92,88.17,27600.0,79.7218,79.9212,79.6946,79.9212,27600.0
2014-12-31 15:20:00,88.14,88.22,88.12,88.16,14100.0,79.894,79.9665,79.8759,79.9121,14100.0
2014-12-31 15:30:00,88.2,88.2,87.99,88.02,23100.0,79.9484,79.9484,79.7581,79.7852,23100.0
2014-12-31 15:40:00,88.0,88.02,87.76,87.83,61500.0,79.7671,79.7852,79.5496,79.613,61500.0
2014-12-31 15:50:00,87.83,87.91,87.68,87.69,134700.0,79.613,79.6855,79.4771,79.4861,134700.0
2015-01-02 09:30:00,87.39,88.24,87.23,88.1,87900.0,79.2142,79.9847,79.0692,79.8578,87900.0
2015-01-02 09:40:00,88.27,88.31,88.06,88.18,30000.0,80.0119,80.0481,79.8215,79.9303,30000.0
2015-01-02 09:50:00,88.19,88.19,88.0,88.0,15300.0,79.9393,79.9393,79.7671,79.7671,15300.0
2015-01-02 10:00:00,87.93,87.99,87.6,87.6,18000.0,79.7037,79.7581,79.4045,79.4045,18000.0
2015-01-02 10:10:00,87.6,87.87,87.59,87.59,24900.0,79.4045,79.6493,79.3955,79.3955,24900.0
2015-01-02 10:20:00,87.59,87.77,87.56,87.71,8100.0,79.3955,79.5586,79.3683,79.5042,8100.0
2015-01-02 10:30:00,87.7,87.7,87.25,87.26,39900.0,79.4952,79.4952,79.0873,79.0963,39900.0
2015-01-02 10:40:00,87.29,87.33,87.11,87.29,36900.0,79.1235,79.1598,78.9604,79.1235,36900.0
2015-01-02 10:50:00,87.26,87.34,87.23,87.31,26100.0,79.0963,79.1689,79.0692,79.1417,26100.0
2015-01-02 11:00:00,87.26,87.26,87.11,87.21,12000.0,79.0963,79.0963,78.9604,79.051,12000.0
2015-01-02 11:10:00,87.21,87.21,86.98,87.21,28200.0,79.051,79.051,78.8425,79.051,28200.0
2015-01-02 11:20:00,87.13,87.3,87.06,87.29,19800.0,78.9785,79.1326,78.9151,79.1235,19800.0
2015-01-02 11:30:00,87.32,87.43,87.3,87.32,36000.0,79.1507,79.2504,79.1326,79.1507,36000.0
2015-01-02 11:40:00,87.35,87.35,87.26,87.35,12300.0,79.1779,79.1779,79.0963,79.1779,12300.0
2015-01-02 11:50:00,87.28,87.38,87.25,87.33,18600.0,79.1145,79.2051,79.0873,79.1598,18600.0
2015-01-02 12:00:00,87.29,87.42,87.21,87.36,16500.0,79.1235,79.2414,79.051,79.187,16500.0
2015-01-02 12:10:00,87.37,87.37,87.13,87.19,17100.0,79.1961,79.1961,78.9785,79.0329,17100.0
2015-01-02 12:20:00,87.17,87.19,87.01,87.03,17700.0,79.0148,79.0329,78.8697,78.8879,17700.0
2015-01-02 12:30:00,87.03,87.14,87.02,87.11,13500.0,78.8879,78.9876,78.8788,78.9604,13500.0
2015-01-02 12:40:00,87.1,87.14,86.89,86.91,8400.0,78.9513,78.9876,78.761,78.7791,8400.0
2015-01-02 12:50:00,86.88,86.97,86.88,86.95,28200.0,78.7519,78.8335,78.7519,78.8154,28200.0
2015-01-02 13:00:00,86.96,87.14,86.94,87.05,15600.0,78.8244,78.9876,78.8063,78.906,15600.0
2015-01-02 13:10:00,87.06,87.08,87.01,87.04,19200.0,78.9151,78.9332,78.8697,78.8969,19200.0
2015-01-02 13:20:00,87.02,87.1,86.91,86.91,54600.0,78.8788,78.9513,78.7791,78.7791,54600.0
2015-01-02 13:30:00,86.91,87.01,86.78,87.0,36000.0,78.7791,78.8697,78.6613,78.8607,36000.0
2015-01-02 13:40:00,86.99,87.24,86.98,87.11,96300.0,78.8516,79.0782,78.8425,78.9604,96300.0
2015-01-02 13:50:00,87.04,87.17,86.98,87.0,14700.0,78.8969,79.0148,78.8425,78.8607,14700.0
2015-01-02 14:00:00,87.0,87.24,86.99,87.24,14700.0,78.8607,79.0782,78.8516,79.0782,14700.0
2015-01-02 14:10:00,87.28,87.29,87.15,87.17,10800.0,79.1145,79.1235,78.9966,79.0148,10800.0
2015-01-02 14:20:00,87.16,87.37,87.15,87.32,36600.0,79.0057,79.1961,78.9966,79.1507,36600.0
2015-01-02 14:30:00,87.32,87.41,87.25,87.39,33900.0,79.1507,79.2323,79.0873,79.2142,33900.0
2015-01-02 14:40:00,87.37,87.41,87.29,87.38,52200.0,79.1961,79.2323,79.1235,79.2051,52200.0
2015-01-02 14:50:00,87.42,87.43,87.28,87.32,18900.0,79.2414,79.2504,79.1145,79.1507,18900.0
2015-01-02 15:00:00,87.32,87.51,87.32,87.45,33600.0,79.1507,79.323,79.1507,79.2686,33600.0
2015-01-02 15:10:00,87.43,87.43,87.23,87.27,33000.0,79.2504,79.2504,79.0692,79.1054,33000.0
2015-01-02 15:20:00,87.26,87.37,87.26,87.35,21900.0,79.0963,79.1961,79.0963,79.1779,21900.0
2015-01-02 15:30:00,87.37,87.46,87.37,87.45,19500.0,79.1961,79.2776,79.1961,79.2686,19500.0
2015-01-02 15:40:00,87.47,87.75,87.46,87.75,48000.0,79.2867,79.5405,79.2776,79.5405,48000.0
2015-01-02 15:50:00,87.72,87.75,87.46,87.46,113100.0,79.5133,79.5405,79.2776,79.2776,113100.0
2015-01-05 09:30:00,86.72,87.37,86.59,86.75,40500.0,78.6069,79.1961,78.489,78.6341,40500.0
2015-01-05 09:40:00,86.85,87.23,86.7,86.96,23400.0,78.7247,79.0692,78.5887,78.8244,23400.0
2015-01-05 09:50:00,86.96,87.09,86.88,87.02,132600.0,78.8244,78.9423,78.7519,78.8788,132600.0
2015-01-05 10:00:00,87.0,87.2,86.82,87.14,45300.0,78.8607,79.042,78.6975,78.9876,45300.0
2015-01-05 10:10:00,87.16,87.17,87.01,87.03,38400.0,79.0057,79.0148,78.8697,78.8879,38400.0
2015-01-05 10:20:00,87.07,87.18,87.03,87.08,44100.0,78.9241,79.0238,78.8879,78.9332,44100.0
2015-01-05 10:30:00,87.05,87.05,86.94,87.02,28200.0,78.906,78.906,78.8063,78.8788,28200.0
2015-01-05 10:40:00,87.01,87.18,86.97,87.18,42000.0,78.8697,79.0238,78.8335,79.0238,42000.0
2015-01-05 10:50:00,87.15,87.32,87.11,87.26,25800.0,78.9966,79.1507,78.9604,79.0963,25800.0
2015-01-05 11:00:00,87.23,87.28,87.09,87.09,36300.0,79.0692,79.1145,78.9423,78.9423,36300.0
2015-01-05 11:10:00,87.09,87.23,86.97,86.98,27000.0,78.9423,79.0692,78.8335,78.8425,27000.0
2015-01-05 11:20:00,86.92,87.16,86.92,87.0,16500.0,78.7882,79.0057,78.7882,78.8607,16500.0
2015-01-05 11:30:00,86.94,87.07,86.92,86.97,24600.0,78.8063,78.9241,78.7882,78.8335,24600.0
2015-01-05 11:40:00,86.98,87.24,86.98,87.14,22200.0,78.8425,79.0782,78.8425,78.9876,22200.0
2015-01-05 11:50:00,87.15,87.19,86.97,87.04,27900.0,78.9966,79.0329,78.8335,78.8969,27900.0
2015-01-05 12:00:00,87.05,87.16,86.97,86.98,100800.0,78.906,79.0057,78.8335,78.8425,100800.0
2015-01-05 12:10:00,87.0,87.06,86.92,87.04,23100.0,78.8607,78.9151,78.7882,78.8969,23100.0
2015-01-05 12:20:00,87.05,87.11,86.94,86.97,17100.0,78.906,78.9604,78.8063,78.8335,17100.0
2015-01-05 12:30:00,86.93,87.1,86.9,87.05,26400.0,78.7972,78.9513,78.77,78.906,26400.0
2015-01-05 12:40:00,87.04,87.15,87.04,87.13,87900.0,78.8969,78.9966,78.8969,78.9785,87900.0
2015-01-05 12:50:00,87.13,87.18,87.07,87.18,34200.0,78.9785,79.0238,78.9241,79.0238,34200.0
2015-01-05 13:00:00,87.17,87.29,87.09,87.26,18900.0,79.0148,79.1235,78.9423,79.0963,18900.0
2015-01-05 13:10:00,87.2,87.24,87.11,87.18,18900.0,79.042,79.0782,78.9604,79.0238,18900.0
2015-01-05 13:20:00,87.15,87.18,87.0,87.06,32700.0,78.9966,79.0238,78.8607,78.9151,32700.0
2015-01-05 13:30:00,87.04,87.14,87.02,87.06,43800.0,78.8969,78.9876,78.8788,78.9151,43800.0
2015-01-05 13:40:00,87.06,87.14,86.98,86.98,41700.0,78.9151,78.9876,78.8425,78.8425,41700.0
2015-01-05 13:50:00,86.97,87.04,86.87,87.0,87900.0,78.8335,78.8969,78.7428,78.8607,87900.0
2015-01-05 14:00:00,86.99,87.04,86.89,86.99,15000.0,78.8516,78.8969,78.761,78.8516,15000.0
2015-01-05 14:10:00,87.01,87.05,86.93,87.02,13200.0,78.8697,78.906,78.7972,78.8788,13200.0
2015-01-05 14:20:00,86.99,87.09,86.94,87.04,18900.0,78.8516,78.9423,78.8063,78.8969,18900.0
2015-01-05 14:30:00,87.01,87.1,86.94,87.06,44700.0,78.8697,78.9513,78.8063,78.9151,44700.0
2015-01-05 14:40:00,87.08,87.11,86.92,86.99,16500.0,78.9332,78.9604,78.7882,78.8516,16500.0
2015-01-05 14:50:00,86.97,87.03,86.92,86.99,22500.0,78.8335,78.8879,78.7882,78.8516,22500.0
2015-01-05 15:00:00,86.97,87.1,86.95,87.1,30600.0,78.8335,78.9513,78.8154,78.9513,30600.0
2015-01-05 15:10:00,87.07,87.3,87.07,87.26,27900.0,78.9241,79.1326,78.9241,79.0963,27900.0
2015-01-05 15:20:00,87.24,87.33,87.2,87.29,33900.0,79.0782,79.1598,79.042,79.1235,33900.0
2015-01-05 15:30:00,87.28,87.35,87.19,87.35,38100.0,79.1145,79.1779,79.0329,79.1779,38100.0
2015-01-05 15:40:00,87.32,87.44,87.31,87.41,62400.0,79.1507,79.2595,79.1417,79.2323,62400.0
2015-01-05 15:50:00,87.4,87.5,87.23,87.28,108300.0,79.2233,79.3139,79.0692,79.1145,108300.0
2015-01-06 09:30:00,87.02,87.33,86.63,87.23,58800.0,78.8788,79.1598,78.5253,79.0692,58800.0
2015-01-06 09:40:00,87.21,87.27,87.05,87.23,21300.0,79.051,79.1054,78.906,79.0692,21300.0
2015-01-06 09:50:00,87.29,87.4,87.27,87.39,17700.0,79.1235,79.2233,79.1054,79.2142,17700.0
2015-01-06 10:00:00,87.38,87.47,87.2,87.31,33600.0,79.2051,79.2867,79.042,79.1417,33600.0
2015-01-06 10:10:00,87.31,87.83,87.28,87.83,46500.0,79.1417,79.613,79.1145,79.613,46500.0
2015-01-06 10:20:00,87.87,88.15,87.82,88.1,46200.0,79.6493,79.9031,79.604,79.8578,46200.0
2015-01-06 10:30:00,88.07,88.08,87.73,87.73,42600.0,79.8306,79.8396,79.5224,79.5224,42600.0
2015-01-06 10:40:00,87.75,87.76,87.42,87.5,52200.0,79.5405,79.5496,79.2414,79.3139,52200.0
2015-01-06 10:50:00,87.46,87.46,87.28,87.34,41700.0,79.2776,79.2776,79.1145,79.1689,41700.0
2015-01-06 11:00:00,87.25,87.31,87.22,87.23,33900.0,79.0873,79.1417,79.0601,79.0692,33900.0
2015-01-06 11:10:00,87.25,87.32,87.17,87.18,15600.0,79.0873,79.1507,79.0148,79.0238,15600.0
2015-01-06 11:20:00,87.17,87.23,87.04,87.04,24000.0,79.0148,79.0692,78.8969,78.8969,24000.0
2015-01-06 11:30:00,87.04,87.07,86.87,86.88,16800.0,78.8969,78.9241,78.7428,78.7519,16800.0
2015-01-06 11:40:00,86.91,86.92,86.73,86.87,16500.0,78.7791,78.7882,78.6159,78.7428,16500.0
2015-01-06 11:50:00,86.85,87.03,86.79,86.95,90300.0,78.7247,78.8879,78.6703,78.8154,90300.0
2015-01-06 12:00:00,86.94,86.99,86.74,86.8,40800.0,78.8063,78.8516,78.625,78.6794,40800.0
2015-01-06 12:10:00,86.77,86.82,86.71,86.78,35400.0,78.6522,78.6975,78.5978,78.6613,35400.0
2015-01-06 12:20:00,86.8,86.85,86.68,86.81,35700.0,78.6794,78.7247,78.5706,78.6884,35700.0
2015-01-06 12:30:00,86.8,86.89,86.73,86.89,14400.0,78.6794,78.761,78.6159,78.761,14400.0
2015-01-06 12:40:00,86.88,86.95,86.68,86.72,47700.0,78.7519,78.8154,78.5706,78.6069,47700.0
2015-01-06 12:50:00,86.74,86.9,86.72,86.77,14400.0,78.625,78.77,78.6069,78.6522,14400.0
2015-01-06 13:00:00,86.78,86.88,86.65,86.67,41700.0,78.6613,78.7519,78.5434,78.5615,41700.0
2015-01-06 13:10:00,86.62,86.76,86.59,86.59,15300.0,78.5162,78.6431,78.489,78.489,15300.0
2015-01-06 13:20:00,86.59,86.65,86.37,86.59,30000.0,78.489,78.5434,78.2896,78.489,30000.0
2015-01-06 13:30:00,86.59,86.69,86.51,86.59,38400.0,78.489,78.5797,78.4165,78.489,38400.0
2015-01-06 13:40:00,86.58,86.7,86.43,86.67,22800.0,78.48,78.5887,78.344,78.5615,22800.0
2015-01-06 13:50:00,86.7,86.88,86.67,86.8,27300.0,78.5887,78.7519,78.5615,78.6794,27300.0
2015-01-06 14:00:00,86.83,86.93,86.79,86.8,25800.0,78.7066,78.7972,78.6703,78.6794,25800.0
2015-01-06 14:10:00,86.81,86.81,86.59,86.7,32100.0,78.6884,78.6884,78.489,78.5887,32100.0
2015-01-06 14:20:00,86.78,87.02,86.74,87.02,23700.0,78.6613,78.8788,78.625,78.8788,23700.0
2015-01-06 14:30:00,87.05,87.27,87.01,87.27,53700.0,78.906,79.1054,78.8697,79.1054,53700.0
2015-01-06 14:40:00,87.26,87.36,87.21,87.28,51000.0,79.0963,79.187,79.051,79.1145,51000.0
2015-01-06 14:50:00,87.28,87.47,87.27,87.42,27900.0,79.1145,79.2867,79.1054,79.2414,27900.0
2015-01-06 15:00:00,87.41,87.46,87.33,87.36,38400.0,79.2323,79.2776,79.1598,79.187,38400.0
2015-01-06 15:10:00,87.34,87.64,87.34,87.59,38700.0,79.1689,79.4408,79.1689,79.3955,38700.0
2015-01-06 15:20:00,87.6,87.77,87.56,87.66,43200.0,79.4045,79.5586,79.3683,79.4589,43200.0
2015-01-06 15:30:00,87.66,87.69,87.3,87.3,39600.0,79.4589,79.4861,79.1326,79.1326,39600.0
2015-01-06 15:40:00,87.24,87.46,87.21,87.36,100200.0,79.0782,79.2776,79.051,79.187,100200.0
2015-01-06 15:50:00,87.37,87.42,86.94,86.96,156600.0,79.1961,79.2414,78.8063,78.8244,156600.0
2015-01-07 09:30:00,87.61,87.76,87.32,87.32,53700.0,79.4136,79.5496,79.1507,79.1507,53700.0
2015-01-07 09:40:00,87.32,87.42,87.13,87.27,57300.0,79.1507,79.2414,78.9785,79.1054,57300.0
2015-01-07 09:50:00,87.25,87.38,87.18,87.25,27300.0,79.0873,79.2051,79.0238,79.0873,27300.0
2015-01-07 10:00:00,87.25,87.38,87.22,87.33,71400.0,79.0873,79.2051,79.0601,79.1598,71400.0
2015-01-07 10:10:00,87.33,87.35,87.19,87.33,39300.0,79.1598,79.1779,79.0329,79.1598,39300.0
2015-01-07 10:20:00,87.33,87.36,87.2,87.29,24600.0,79.1598,79.187,79.042,79.1235,24600.0
2015-01-07 10:30:00,87.27,87.27,87.0,87.03,44100.0,79.1054,79.1054,78.8607,78.8879,44100.0
2015-01-07 10:40:00,87.01,87.45,87.0,87.44,55200.0,78.8697,79.2686,78.8607,79.2595,55200.0
2015-01-07 10:50:00,87.43,87.44,87.21,87.31,51600.0,79.2504,79.2595,79.051,79.1417,51600.0
2015-01-07 11:00:00,87.36,87.41,87.23,87.26,36300.0,79.187,79.2323,79.0692,79.0963,36300.0
2015-01-07 11:10:00,87.28,87.3,87.13,87.21,29400.0,79.1145,79.1326,78.9785,79.051,29400.0
2015-01-07 11:20:00,87.24,87.41,87.22,87.4,25200.0,79.0782,79.2323,79.0601,79.2233,25200.0
2015-01-07 11:30:00,87.4,87.71,87.39,87.71,21000.0,79.2233,79.5042,79.2142,79.5042,21000.0
2015-01-07 11:40:00,87.71,87.91,87.71,87.91,49500.0,79.5042,79.6855,79.5042,79.6855,49500.0
2015-01-07 11:50:00,87.93,88.06,87.84,87.97,65400.0,79.7037,79.8215,79.6221,79.7399,65400.0
2015-01-07 12:00:00,87.98,88.23,87.98,88.09,51000.0,79.749,79.9756,79.749,79.8487,51000.0
2015-01-07 12:10:00,88.04,88.04,87.91,87.98,36600.0,79.8034,79.8034,79.6855,79.749,36600.0
2015-01-07 12:20:00,87.96,87.99,87.88,87.98,115800.0,79.7309,79.7581,79.6583,79.749,115800.0
2015-01-07 12:30:00,87.99,88.01,87.91,87.97,42900.0,79.7581,79.7762,79.6855,79.7399,42900.0
2015-01-07 12:40:00,87.97,87.98,87.81,87.83,32100.0,79.7399,79.749,79.5949,79.613,32100.0
2015-01-07 12:50:00,87.81,87.83,87.76,87.81,20100.0,79.5949,79.613,79.5496,79.5949,20100.0
2015-01-07 13:00:00,87.83,87.87,87.72,87.75,32400.0,79.613,79.6493,79.5133,79.5405,32400.0
2015-01-07 13:10:00,87.72,88.0,87.69,87.98,66000.0,79.5133,79.7671,79.4861,79.749,66000.0
2015-01-07 13:20:00,87.98,87.99,87.89,87.94,35400.0,79.749,79.7581,79.6674,79.7127,35400.0
2015-01-07 13:30:00,87.96,88.13,87.96,88.08,42900.0,79.7309,79.885,79.7309,79.8396,42900.0
2015-01-07 13:40:00,88.06,88.11,88.04,88.11,43200.0,79.8215,79.8668,79.8034,79.8668,43200.0
2015-01-07 13:50:00,88.13,88.13,87.88,87.88,24000.0,79.885,79.885,79.6583,79.6583,24000.0
2015-01-07 14:00:00,87.93,87.97,87.7,87.95,53400.0,79.7037,79.7399,79.4952,79.7218,53400.0
2015-01-07 14:10:00,87.94,87.99,87.76,87.8,36600.0,79.7127,79.7581,79.5496,79.5858,36600.0
2015-01-07 14:20:00,87.8,87.91,87.78,87.79,39300.0,79.5858,79.6855,79.5677,79.5768,39300.0
2015-01-07 14:30:00,87.82,88.1,87.81,88.05,47700.0,79.604,79.8578,79.5949,79.8124,47700.0
2015-01-07 14:40:00,88.04,88.19,87.99,88.18,36600.0,79.8034,79.9393,79.7581,79.9303,36600.0
2015-01-07 14:50:00,88.16,88.16,88.02,88.08,45300.0,79.9121,79.9121,79.7852,79.8396,45300.0
2015-01-07 15:00:00,88.09,88.14,88.02,88.1,40200.0,79.8487,79.894,79.7852,79.8578,40200.0
2015-01-07 15:10:00,88.13,88.3,88.03,88.27,42600.0,79.885,80.0391,79.7943,80.0119,42600.0
2015-01-07 15:20:00,88.27,88.32,88.15,88.29,51300.0,80.0119,80.0572,79.9031,80.03,51300.0
2015-01-07 15:30:00,88.29,88.33,88.2,88.27,52200.0,80.03,80.0662,79.9484,80.0119,52200.0
2015-01-07 15:40:00,88.26,88.41,88.25,88.36,97800.0,80.0028,80.1388,79.9937,80.0934,97800.0
2015-01-07 15:50:00,88.37,88.46,88.28,88.41,171000.0,80.1025,80.1841,80.0209,80.1388,171000.0
2015-01-08 09:30:00,88.67,89.32,88.53,89.15,131100.0,80.3744,80.9636,80.2475,80.8095,131100.0
2015-01-08 09:40:00,89.17,89.7,89.05,89.63,51000.0,80.8277,81.3081,80.7189,81.2446,51000.0
2015-01-08 09:50:00,89.63,89.88,89.39,89.88,59100.0,81.2446,81.4712,81.0271,81.4712,59100.0
2015-01-08 10:00:00,89.85,90.06,89.78,89.8,65700.0,81.444,81.6344,81.3806,81.3987,65700.0
2015-01-08 10:10:00,89.84,89.96,89.83,89.93,33900.0,81.435,81.5437,81.4259,81.5166,33900.0
2015-01-08 10:20:00,89.97,90.28,89.94,90.19,113100.0,81.5528,81.8338,81.5256,81.7522,113100.0
2015-01-08 10:30:00,90.22,90.33,90.19,90.27,55200.0,81.7794,81.8791,81.7522,81.8247,55200.0
2015-01-08 10:40:00,90.26,90.34,90.22,90.34,111000.0,81.8157,81.8882,81.7794,81.8882,111000.0
2015-01-08 10:50:00,90.31,90.62,90.3,90.57,100800.0,81.861,82.142,81.8519,82.0967,100800.0
2015-01-08 11:00:00,90.59,90.69,90.53,90.55,43800.0,82.1148,82.2055,82.0604,82.0786,43800.0
2015-01-08 11:10:00,90.54,90.6,90.48,90.57,24600.0,82.0695,82.1239,82.0151,82.0967,24600.0
2015-01-08 11:20:00,90.59,90.64,90.52,90.57,37200.0,82.1148,82.1601,82.0514,82.0967,37200.0
2015-01-08 11:30:00,90.58,90.88,90.58,90.87,25800.0,82.1057,82.3777,82.1057,82.3686,25800.0
2015-01-08 11:40:00,90.88,90.88,90.78,90.87,28800.0,82.3777,82.3777,82.287,82.3686,28800.0
2015-01-08 11:50:00,90.84,90.9,90.8,90.86,48600.0,82.3414,82.3958,82.3052,82.3595,48600.0
2015-01-08 12:00:00,90.9,90.96,90.84,90.84,32400.0,82.3958,82.4502,82.3414,82.3414,32400.0
2015-01-08 12:10:00,90.88,90.88,90.72,90.8,23400.0,82.3777,82.3777,82.2326,82.3052,23400.0
2015-01-08 12:20:00,90.8,90.8,90.6,90.67,27000.0,82.3052,82.3052,82.1239,82.1873,27000.0
2015-01-08 12:30:00,90.7,90.81,90.69,90.77,38400.0,82.2145,82.3142,82.2055,82.278,38400.0
2015-01-08 12:40:00,90.75,90.84,90.75,90.8,17100.0,82.2598,82.3414,82.2598,82.3052,17100.0
2015-01-08 12:50:00,90.81,90.85,90.72,90.85,33600.0,82.3142,82.3505,82.2326,82.3505,33600.0
2015-01-08 13:00:00,90.85,90.86,90.79,90.86,30000.0,82.3505,82.3595,82.2961,82.3595,30000.0
2015-01-08 13:10:00,90.85,90.86,90.74,90.74,61200.0,82.3505,82.3595,82.2508,82.2508,61200.0
2015-01-08 13:20:00,90.77,90.9,90.77,90.88,31200.0,82.278,82.3958,82.278,82.3777,31200.0
2015-01-08 13:30:00,90.9,90.95,90.79,90.79,30600.0,82.3958,82.4411,82.2961,82.2961,30600.0
2015-01-08 13:40:00,90.8,90.84,90.77,90.78,37800.0,82.3052,82.3414,82.278,82.287,37800.0
2015-01-08 13:50:00,90.8,90.9,90.76,90.82,39000.0,82.3052,82.3958,82.2689,82.3233,39000.0
2015-01-08 14:00:00,90.8,90.82,90.76,90.78,28800.0,82.3052,82.3233,82.2689,82.287,28800.0
2015-01-08 14:10:00,90.8,90.87,90.78,90.86,32100.0,82.3052,82.3686,82.287,82.3595,32100.0
2015-01-08 14:20:00,90.86,90.92,90.8,90.92,33600.0,82.3595,82.4139,82.3052,82.4139,33600.0
2015-01-08 14:30:00,90.92,91.08,90.92,91.08,42600.0,82.4139,82.559,82.4139,82.559,42600.0
2015-01-08 14:40:00,91.07,91.2,91.03,91.08,36300.0,82.5499,82.6677,82.5136,82.559,36300.0
2015-01-08 14:50:00,91.1,91.17,91.1,91.12,127200.0,82.5771,82.6405,82.5771,82.5952,127200.0
2015-01-08 15:00:00,91.12,91.14,90.99,90.99,32400.0,82.5952,82.6134,82.4774,82.4774,32400.0
2015-01-08 15:10:00,90.99,91.11,90.99,91.06,110700.0,82.4774,82.5862,82.4774,82.5408,110700.0
2015-01-08 15:20:00,91.05,91.12,91.02,91.07,133500.0,82.5318,82.5952,82.5046,82.5499,133500.0
2015-01-08 15:30:00,91.08,91.1,91.0,91.0,110400.0,82.559,82.5771,82.4865,82.4865,110400.0
2015-01-08 15:40:00,91.0,91.0,90.76,90.76,135900.0,82.4865,82.4865,82.2689,82.2689,135900.0
2015-01-08 15:50:00,90.76,90.89,90.76,90.87,243300.0,82.2689,82.3867,82.2689,82.3686,243300.0
2015-01-09 09:30:00,90.98,91.02,90.73,90.77,114600.0,82.4683,82.5046,82.2417,82.278,114600.0
2015-01-09 09:40:00,90.77,90.86,90.34,90.5,22200.0,82.278,82.3595,81.8882,82.0332,22200.0
2015-01-09 09:50:00,90.46,90.71,90.42,90.58,37800.0,81.997,82.2236,81.9607,82.1057,37800.0
2015-01-09 10:00:00,90.57,90.68,90.52,90.67,39000.0,82.0967,82.1964,82.0514,82.1873,39000.0
2015-01-09 10:10:00,90.72,90.84,90.64,90.72,52200.0,82.2326,82.3414,82.1601,82.2326,52200.0
2015-01-09 10:20:00,90.76,90.8,90.6,90.66,23400.0,82.2689,82.3052,82.1239,82.1783,23400.0
2015-01-09 10:30:00,90.63,90.64,90.41,90.54,61500.0,82.1511,82.1601,81.9516,82.0695,61500.0
2015-01-09 10:40:00,90.56,90.79,90.47,90.75,67800.0,82.0876,82.2961,82.006,82.2598,67800.0
2015-01-09 10:50:00,90.79,91.07,90.74,91.04,30600.0,82.2961,82.5499,82.2508,82.5227,30600.0
2015-01-09 11:00:00,90.99,90.99,90.74,90.85,27900.0,82.4774,82.4774,82.2508,82.3505,27900.0
2015-01-09 11:10:00,90.79,90.83,90.65,90.74,36000.0,82.2961,82.3324,82.1692,82.2508,36000.0
2015-01-09 11:20:00,90.74,90.85,90.67,90.83,34800.0,82.2508,82.3505,82.1873,82.3324,34800.0
2015-01-09 11:30:00,90.82,91.0,90.7,91.0,27900.0,82.3233,82.4865,82.2145,82.4865,27900.0
2015-01-09 11:40:00,90.96,91.21,90.95,91.19,13800.0,82.4502,82.6768,82.4411,82.6587,13800.0
2015-01-09 11:50:00,91.19,91.21,91.07,91.15,24000.0,82.6587,82.6768,82.5499,82.6224,24000.0
2015-01-09 12:00:00,91.16,91.31,91.13,91.31,21900.0,82.6315,82.7674,82.6043,82.7674,21900.0
2015-01-09 12:10:00,91.29,91.31,91.14,91.24,23400.0,82.7493,82.7674,82.6134,82.704,23400.0
2015-01-09 12:20:00,91.22,91.22,90.98,91.13,27900.0,82.6859,82.6859,82.4683,82.6043,27900.0
2015-01-09 12:30:00,91.1,91.18,91.0,91.16,59700.0,82.5771,82.6496,82.4865,82.6315,59700.0
2015-01-09 12:40:00,91.16,91.22,91.11,91.16,16800.0,82.6315,82.6859,82.5862,82.6315,16800.0
2015-01-09 12:50:00,91.14,91.18,91.03,91.06,25800.0,82.6134,82.6496,82.5136,82.5408,25800.0
2015-01-09 13:00:00,91.07,91.16,91.01,91.14,24600.0,82.5499,82.6315,82.4955,82.6134,24600.0
2015-01-09 13:10:00,91.12,91.52,91.12,91.48,34200.0,82.5952,82.9578,82.5952,82.9215,34200.0
2015-01-09 13:20:00,91.51,91.52,91.38,91.39,21300.0,82.9487,82.9578,82.8309,82.84,21300.0
2015-01-09 13:30:00,91.44,91.47,91.31,91.31,36000.0,82.8853,82.9125,82.7674,82.7674,36000.0
2015-01-09 13:40:00,91.34,91.35,91.16,91.31,24000.0,82.7946,82.8037,82.6315,82.7674,24000.0
2015-01-09 13:50:00,91.31,91.38,91.24,91.33,22800.0,82.7674,82.8309,82.704,82.7856,22800.0
2015-01-09 14:00:00,91.27,91.42,91.22,91.41,50100.0,82.7312,82.8672,82.6859,82.8581,50100.0
2015-01-09 14:10:00,91.4,91.43,91.31,91.41,27000.0,82.849,82.8762,82.7674,82.8581,27000.0
2015-01-09 14:20:00,91.41,91.51,91.34,91.39,62400.0,82.8581,82.9487,82.7946,82.84,62400.0
2015-01-09 14:30:00,91.39,91.51,91.3,91.48,59100.0,82.84,82.9487,82.7584,82.9215,59100.0
2015-01-09 14:40:00,91.53,91.55,91.35,91.44,44400.0,82.9669,82.985,82.8037,82.8853,44400.0
2015-01-09 14:50:00,91.43,91.55,91.41,91.55,61800.0,82.8762,82.985,82.8581,82.985,61800.0
2015-01-09 15:00:00,91.54,91.74,91.52,91.68,67800.0,82.9759,83.1572,82.9578,83.1028,67800.0
2015-01-09 15:10:00,91.72,91.85,91.7,91.75,52800.0,83.1391,83.2569,83.121,83.1663,52800.0
2015-01-09 15:20:00,91.73,91.76,91.57,91.61,58200.0,83.1482,83.1753,83.0031,83.0394,58200.0
2015-01-09 15:30:00,91.63,91.67,91.55,91.6,66600.0,83.0575,83.0938,82.985,83.0303,66600.0
2015-01-09 15:40:00,91.61,91.74,91.59,91.68,168300.0,83.0394,83.1572,83.0213,83.1028,168300.0
2015-01-09 15:50:00,91.68,91.69,91.47,91.55,312000.0,83.1028,83.1119,82.9125,82.985,312000.0
2015-01-12 09:30:00,91.08,91.39,90.69,90.95,151800.0,82.559,82.84,82.2055,82.4411,151800.0
2015-01-12 09:40:00,90.99,91.18,90.8,90.86,78600.0,82.4774,82.6496,82.3052,82.3595,78600.0
2015-01-12 09:50:00,90.93,91.07,90.88,90.99,67200.0,82.423,82.5499,82.3777,82.4774,67200.0
2015-01-12 10:00:00,91.06,91.1,90.8,91.04,42300.0,82.5408,82.5771,82.3052,82.5227,42300.0
2015-01-12 10:10:00,91.04,91.18,90.97,91.15,91800.0,82.5227,82.6496,82.4593,82.6224,91800.0
2015-01-12 10:20:00,91.1,91.22,90.83,90.83,34800.0,82.5771,82.6859,82.3324,82.3324,34800.0
2015-01-12 10:30:00,90.87,91.0,90.8,90.93,159000.0,82.3686,82.4865,82.3052,82.423,159000.0
2015-01-12 10:40:00,90.95,91.14,90.93,91.06,33000.0,82.4411,82.6134,82.423,82.5408,33000.0
2015-01-12 10:50:00,90.97,90.99,90.86,90.99,27300.0,82.4593,82.4774,82.3595,82.4774,27300.0
2015-01-12 11:00:00,90.96,91.05,90.9,90.94,53700.0,82.4502,82.5318,82.3958,82.4321,53700.0
2015-01-12 11:10:00,90.99,91.16,90.96,91.05,21900.0,82.4774,82.6315,82.4502,82.5318,21900.0
2015-01-12 11:20:00,91.06,91.08,90.95,90.99,24900.0,82.5408,82.559,82.4411,82.4774,24900.0
2015-01-12 11:30:00,91.0,91.13,90.97,91.03,21000.0,82.4865,82.6043,82.4593,82.5136,21000.0
2015-01-12 11:40:00,91.02,91.02,90.84,90.84,29700.0,82.5046,82.5046,82.3414,82.3414,29700.0
2015-01-12 11:50:00,90.84,90.86,90.71,90.76,30300.0,82.3414,82.3595,82.2236,82.2689,30300.0
2015-01-12 12:00:00,90.79,90.98,90.79,90.88,18000.0,82.2961,82.4683,82.2961,82.3777,18000.0
2015-01-12 12:10:00,90.86,90.98,90.79,90.94,34800.0,82.3595,82.4683,82.2961,82.4321,34800.0
2015-01-12 12:20:00,91.0,91.01,90.9,90.91,18300.0,82.4865,82.4955,82.3958,82.4049,18300.0
2015-01-12 12:30:00,90.9,90.97,90.87,90.9,13800.0,82.3958,82.4593,82.3686,82.3958,13800.0
2015-01-12 12:40:00,90.85,90.9,90.77,90.83,42300.0,82.3505,82.3958,82.278,82.3324,42300.0
2015-01-12 12:50:00,90.87,90.93,90.78,90.84,26400.0,82.3686,82.423,82.287,82.3414,26400.0
2015-01-12 13:00:00,90.85,90.9,90.79,90.86,31500.0,82.3505,82.3958,82.2961,82.3595,31500.0
2015-01-12 13:10:00,90.83,90.87,90.8,90.81,20400.0,82.3324,82.3686,82.3052,82.3142,20400.0
2015-01-12 13:20:00,90.78,90.78,90.69,90.76,50400.0,82.287,82.287,82.2055,82.2689,50400.0
2015-01-12 13:30:00,90.76,90.77,90.61,90.65,30600.0,82.2689,82.278,82.1329,82.1692,30600.0
2015-01-12 13:40:00,90.63,90.65,90.59,90.59,10800.0,82.1511,82.1692,82.1148,82.1148,10800.0
2015-01-12 13:50:00,90.64,90.68,90.58,90.67,116700.0,82.1601,82.1964,82.1057,82.1873,116700.0
2015-01-12 14:00:00,90.67,90.78,90.67,90.77,31800.0,82.1873,82.287,82.1873,82.278,31800.0
2015-01-12 14:10:00,90.76,90.9,90.69,90.69,14400.0,82.2689,82.3958,82.2055,82.2055,14400.0
2015-01-12 14:20:00,90.66,90.67,90.52,90.57,25200.0,82.1783,82.1873,82.0514,82.0967,25200.0
2015-01-12 14:30:00,90.58,90.59,90.3,90.34,66900.0,82.1057,82.1148,81.8519,81.8882,66900.0
2015-01-12 14:40:00,90.34,90.48,90.34,90.48,54000.0,81.8882,82.0151,81.8882,82.0151,54000.0
2015-01-12 14:50:00,90.45,90.63,90.45,90.63,32400.0,81.9879,82.1511,81.9879,82.1511,32400.0
2015-01-12 15:00:00,90.62,90.62,90.44,90.47,25500.0,82.142,82.142,81.9788,82.006,25500.0
2015-01-12 15:10:00,90.46,90.53,90.4,90.46,42000.0,81.997,82.0604,81.9426,81.997,42000.0
2015-01-12 15:20:00,90.46,90.49,90.4,90.46,34500.0,81.997,82.0242,81.9426,81.997,34500.0
2015-01-12 15:30:00,90.5,90.52,90.41,90.45,61800.0,82.0332,82.0514,81.9516,81.9879,61800.0
2015-01-12 15:40:00,90.46,90.51,90.36,90.47,146700.0,81.997,82.0423,81.9063,82.006,146700.0
2015-01-12 15:50:00,90.46,90.51,90.34,90.37,186000.0,81.997,82.0423,81.8882,81.9154,186000.0
2015-01-13 09:30:00,91.42,91.42,90.89,91.03,57900.0,82.8672,82.8672,82.3867,82.5136,57900.0
2015-01-13 09:40:00,91.0,91.24,91.0,91.14,50100.0,82.4865,82.704,82.4865,82.6134,50100.0
2015-01-13 09:50:00,91.17,91.24,91.0,91.0,43200.0,82.6405,82.704,82.4865,82.4865,43200.0
2015-01-13 10:00:00,91.04,91.13,90.94,90.94,78600.0,82.5227,82.6043,82.4321,82.4321,78600.0
2015-01-13 10:10:00,90.98,90.98,90.73,90.8,33900.0,82.4683,82.4683,82.2417,82.3052,33900.0
2015-01-13 10:20:00,90.78,90.9,90.75,90.75,19200.0,82.287,82.3958,82.2598,82.2598,19200.0
2015-01-13 10:30:00,90.75,90.75,90.56,90.67,50100.0,82.2598,82.2598,82.0876,82.1873,50100.0
2015-01-13 10:40:00,90.65,90.75,90.58,90.61,29400.0,82.1692,82.2598,82.1057,82.1329,29400.0
2015-01-13 10:50:00,90.61,90.68,90.49,90.57,20400.0,82.1329,82.1964,82.0242,82.0967,20400.0
2015-01-13 11:00:00,90.55,90.68,90.5,90.64,15300.0,82.0786,82.1964,82.0332,82.1601,15300.0
2015-01-13 11:10:00,90.65,90.75,90.58,90.58,21600.0,82.1692,82.2598,82.1057,82.1057,21600.0
2015-01-13 11:20:00,90.52,90.52,90.3,90.39,24000.0,82.0514,82.0514,81.8519,81.9335,24000.0
2015-01-13 11:30:00,90.41,90.44,90.24,90.36,30300.0,81.9516,81.9788,81.7976,81.9063,30300.0
2015-01-13 11:40:00,90.39,90.57,90.19,90.57,45000.0,81.9335,82.0967,81.7522,82.0967,45000.0
2015-01-13 11:50:00,90.56,90.62,90.45,90.5,19200.0,82.0876,82.142,81.9879,82.0332,19200.0
2015-01-13 12:00:00,90.53,90.55,90.33,90.34,22800.0,82.0604,82.0786,81.8791,81.8882,22800.0
2015-01-13 12:10:00,90.35,90.37,90.18,90.2,21600.0,81.8973,81.9154,81.7432,81.7613,21600.0
2015-01-13 12:20:00,90.2,90.2,89.65,89.8,93000.0,81.7613,81.7613,81.2628,81.3987,93000.0
2015-01-13 12:30:00,89.8,90.0,89.79,89.89,30900.0,81.3987,81.58,81.3897,81.4803,30900.0
2015-01-13 12:40:00,89.88,89.9,89.75,89.87,14400.0,81.4712,81.4894,81.3534,81.4622,14400.0
2015-01-13 12:50:00,89.89,89.91,89.82,89.91,33300.0,81.4803,81.4984,81.4168,81.4984,33300.0
2015-01-13 13:00:00,89.92,90.07,89.92,90.02,18900.0,81.5075,81.6435,81.5075,81.5981,18900.0
2015-01-13 13:10:00,90.03,90.04,89.96,89.96,23400.0,81.6072,81.6163,81.5437,81.5437,23400.0
2015-01-13 13:20:00,89.95,89.95,89.46,89.48,42000.0,81.5347,81.5347,81.0905,81.1087,42000.0
2015-01-13 13:30:00,89.48,89.48,89.23,89.23,43500.0,81.1087,81.1087,80.882,80.882,43500.0
2015-01-13 13:40:00,89.27,89.54,89.25,89.45,94800.0,80.9183,81.163,80.9002,81.0815,94800.0
2015-01-13 13:50:00,89.42,89.43,88.98,89.34,80400.0,81.0543,81.0633,80.6554,80.9818,80400.0
2015-01-13 14:00:00,89.3,89.32,89.05,89.16,26700.0,80.9455,80.9636,80.7189,80.8186,26700.0
2015-01-13 14:10:00,89.18,89.32,89.07,89.28,32400.0,80.8367,80.9636,80.737,80.9274,32400.0
2015-01-13 14:20:00,89.29,89.46,89.24,89.45,53400.0,80.9364,81.0905,80.8911,81.0815,53400.0
2015-01-13 14:30:00,89.47,89.66,89.44,89.62,96900.0,81.0996,81.2718,81.0724,81.2356,96900.0
2015-01-13 14:40:00,89.62,89.7,89.54,89.61,27300.0,81.2356,81.3081,81.163,81.2265,27300.0
2015-01-13 14:50:00,89.64,89.76,89.39,89.4,31200.0,81.2537,81.3625,81.0271,81.0361,31200.0
2015-01-13 15:00:00,89.44,89.47,89.31,89.33,15000.0,81.0724,81.0996,80.9546,80.9727,15000.0
2015-01-13 15:10:00,89.33,89.64,89.33,89.56,30300.0,80.9727,81.2537,80.9727,81.1812,30300.0
2015-01-13 15:20:00,89.54,89.67,89.46,89.49,75900.0,81.163,81.2809,81.0905,81.1177,75900.0
2015-01-13 15:30:00,89.5,89.94,89.5,89.92,93000.0,81.1268,81.5256,81.1268,81.5075,93000.0
2015-01-13 15:40:00,89.94,89.98,89.67,89.76,92100.0,81.5256,81.5619,81.2809,81.3625,92100.0
2015-01-13 15:50:00,89.75,89.79,89.62,89.7,124200.0,81.3534,81.3897,81.2356,81.3081,124200.0
2015-01-14 09:30:00,88.5,89.4,88.5,89.2,72300.0,80.2203,81.0361,80.2203,80.8549,72300.0
2015-01-14 09:40:00,89.38,89.39,88.9,89.1,58800.0,81.018,81.0271,80.5829,80.7642,58800.0
2015-01-14 09:50:00,89.1,89.31,89.04,89.25,45300.0,80.7642,80.9546,80.7098,80.9002,45300.0
2015-01-14 10:00:00,89.25,89.55,89.25,89.44,60300.0,80.9002,81.1721,80.9002,81.0724,60300.0
2015-01-14 10:10:00,89.53,89.53,89.38,89.4,20100.0,81.154,81.154,81.018,81.0361,20100.0
2015-01-14 10:20:00,89.43,89.52,89.32,89.37,25200.0,81.0633,81.1449,80.9636,81.0089,25200.0
2015-01-14 10:30:00,89.41,89.41,89.24,89.26,36000.0,81.0452,81.0452,80.8911,80.9092,36000.0
2015-01-14 10:40:00,89.24,89.43,89.19,89.32,39900.0,80.8911,81.0633,80.8458,80.9636,39900.0
2015-01-14 10:50:00,89.29,89.39,89.25,89.33,37500.0,80.9364,81.0271,80.9002,80.9727,37500.0
2015-01-14 11:00:00,89.34,89.34,89.07,89.11,15300.0,80.9818,80.9818,80.737,80.7733,15300.0
2015-01-14 11:10:00,89.15,89.2,89.02,89.07,23400.0,80.8095,80.8549,80.6917,80.737,23400.0
2015-01-14 11:20:00,89.08,89.26,89.08,89.18,17100.0,80.7461,80.9092,80.7461,80.8367,17100.0
2015-01-14 11:30:00,89.1,89.26,89.09,89.2,35100.0,80.7642,80.9092,80.7551,80.8549,35100.0
2015-01-14 11:40:00,89.19,89.34,89.19,89.29,26400.0,80.8458,80.9818,80.8458,80.9364,26400.0
2015-01-14 11:50:00,89.34,89.38,89.13,89.14,27000.0,80.9818,81.018,80.7914,80.8005,27000.0
2015-01-14 12:00:00,89.17,89.22,89.03,89.04,25200.0,80.8277,80.873,80.7008,80.7098,25200.0
2015-01-14 12:10:00,89.02,89.09,89.0,89.05,33600.0,80.6917,80.7551,80.6736,80.7189,33600.0
2015-01-14 12:20:00,89.04,89.16,89.02,89.06,26400.0,80.7098,80.8186,80.6917,80.7279,26400.0
2015-01-14 12:30:00,89.08,89.11,89.02,89.11,27600.0,80.7461,80.7733,80.6917,80.7733,27600.0
2015-01-14 12:40:00,89.1,89.15,88.89,88.94,28800.0,80.7642,80.8095,80.5739,80.6192,28800.0
2015-01-14 12:50:00,88.98,89.03,88.9,89.01,15900.0,80.6554,80.7008,80.5829,80.6826,15900.0
2015-01-14 13:00:00,89.02,89.09,88.84,88.84,30000.0,80.6917,80.7551,80.5285,80.5285,30000.0
2015-01-14 13:10:00,88.85,88.89,88.82,88.87,28500.0,80.5376,80.5739,80.5104,80.5557,28500.0
2015-01-14 13:20:00,88.92,88.92,88.8,88.8,18000.0,80.601,80.601,80.4923,80.4923,18000.0
2015-01-14 13:30:00,88.78,88.84,88.72,88.73,31200.0,80.4741,80.5285,80.4198,80.4288,31200.0
2015-01-14 13:40:00,88.72,88.83,88.64,88.77,59700.0,80.4198,80.5195,80.3472,80.4651,59700.0
2015-01-14 13:50:00,88.76,88.85,88.67,88.85,56100.0,80.456,80.5376,80.3744,80.5376,56100.0
2015-01-14 14:00:00,88.82,89.05,88.79,89.01,59700.0,80.5104,80.7189,80.4832,80.6826,59700.0
2015-01-14 14:10:00,89.01,89.3,88.99,89.3,53400.0,80.6826,80.9455,80.6645,80.9455,53400.0
2015-01-14 14:20:00,89.33,89.42,89.19,89.38,35100.0,80.9727,81.0543,80.8458,81.018,35100.0
2015-01-14 14:30:00,89.4,89.54,89.33,89.46,68400.0,81.0361,81.163,80.9727,81.0905,68400.0
2015-01-14 14:40:00,89.46,89.54,89.4,89.47,38100.0,81.0905,81.163,81.0361,81.0996,38100.0
2015-01-14 14:50:00,89.42,89.47,89.36,89.4,72300.0,81.0543,81.0996,80.9999,81.0361,72300.0
2015-01-14 15:00:00,89.39,89.61,89.37,89.58,29700.0,81.0271,81.2265,81.0089,81.1993,29700.0
2015-01-14 15:10:00,89.55,89.89,89.45,89.88,47400.0,81.1721,81.4803,81.0815,81.4712,47400.0
2015-01-14 15:20:00,89.9,89.94,89.73,89.88,79800.0,81.4894,81.5256,81.3353,81.4712,79800.0
2015-01-14 15:30:00,89.83,89.89,89.52,89.68,59700.0,81.4259,81.4803,81.1449,81.2899,59700.0
2015-01-14 15:40:00,89.66,89.85,89.57,89.81,84600.0,81.2718,81.444,81.1902,81.4078,84600.0
2015-01-14 15:50:00,89.8,89.82,89.65,89.74,71400.0,81.3987,81.4168,81.2628,81.3443,71400.0
2015-01-15 09:30:00,90.42,90.6,89.7,90.3,58200.0,81.9607,82.1239,81.3081,81.8519,58200.0
2015-01-15 09:40:00,90.29,90.45,90.06,90.1,64500.0,81.8429,81.9879,81.6344,81.6707,64500.0
2015-01-15 09:50:00,90.1,90.16,89.59,89.67,69300.0,81.6707,81.725,81.2084,81.2809,69300.0
2015-01-15 10:00:00,89.69,89.81,89.44,89.73,26700.0,81.299,81.4078,81.0724,81.3353,26700.0
2015-01-15 10:10:00,89.73,90.15,89.6,90.15,75300.0,81.3353,81.716,81.2174,81.716,75300.0
2015-01-15 10:20:00,90.09,90.54,90.07,90.54,43200.0,81.6616,82.0695,81.6435,82.0695,43200.0
2015-01-15 10:30:00,90.48,91.08,90.48,90.76,83400.0,82.0151,82.559,82.0151,82.2689,83400.0
2015-01-15 10:40:00,90.73,90.77,90.56,90.59,24600.0,82.2417,82.278,82.0876,82.1148,24600.0
2015-01-15 10:50:00,90.56,90.68,90.5,90.55,39900.0,82.0876,82.1964,82.0332,82.0786,39900.0
2015-01-15 11:00:00,90.55,90.72,90.46,90.58,30000.0,82.0786,82.2326,81.997,82.1057,30000.0
2015-01-15 11:10:00,90.58,90.68,90.51,90.55,54000.0,82.1057,82.1964,82.0423,82.0786,54000.0
2015-01-15 11:20:00,90.53,90.53,90.38,90.42,24300.0,82.0604,82.0604,81.9245,81.9607,24300.0
2015-01-15 11:30:00,90.37,90.51,90.18,90.18,28200.0,81.9154,82.0423,81.7432,81.7432,28200.0
2015-01-15 11:40:00,90.18,90.37,90.08,90.28,23700.0,81.7432,81.9154,81.6525,81.8338,23700.0
2015-01-15 11:50:00,90.28,90.38,90.25,90.33,17100.0,81.8338,81.9245,81.8066,81.8791,17100.0
2015-01-15 12:00:00,90.34,90.48,90.32,90.42,41400.0,81.8882,82.0151,81.8701,81.9607,41400.0
2015-01-15 12:10:00,90.41,90.46,90.27,90.32,21000.0,81.9516,81.997,81.8247,81.8701,21000.0
2015-01-15 12:20:00,90.31,90.46,90.31,90.39,18900.0,81.861,81.997,81.861,81.9335,18900.0
2015-01-15 12:30:00,90.32,90.43,90.24,90.43,47100.0,81.8701,81.9698,81.7976,81.9698,47100.0
2015-01-15 12:40:00,90.43,90.43,90.22,90.33,69300.0,81.9698,81.9698,81.7794,81.8791,69300.0
2015-01-15 12:50:00,90.32,90.6,90.28,90.53,65100.0,81.8701,82.1239,81.8338,82.0604,65100.0
2015-01-15 13:00:00,90.5,90.81,90.5,90.72,44100.0,82.0332,82.3142,82.0332,82.2326,44100.0
2015-01-15 13:10:00,90.73,90.9,90.73,90.86,61200.0,82.2417,82.3958,82.2417,82.3595,61200.0
2015-01-15 13:20:00,90.82,90.83,90.63,90.63,39300.0,82.3233,82.3324,82.1511,82.1511,39300.0
2015-01-15 13:30:00,90.62,90.63,90.58,90.61,9300.0,82.142,82.1511,82.1057,82.1329,9300.0
2015-01-15 13:40:00,90.56,90.64,90.48,90.54,25500.0,82.0876,82.1601,82.0151,82.0695,25500.0
2015-01-15 13:50:00,90.52,90.62,90.46,90.46,31200.0,82.0514,82.142,81.997,81.997,31200.0
2015-01-15 14:00:00,90.45,90.51,90.31,90.47,21900.0,81.9879,82.0423,81.861,82.006,21900.0
2015-01-15 14:10:00,90.47,90.59,90.39,90.53,30600.0,82.006,82.1148,81.9335,82.0604,30600.0
2015-01-15 14:20:00,90.56,90.56,90.43,90.49,20100.0,82.0876,82.0876,81.9698,82.0242,20100.0
2015-01-15 14:30:00,90.47,90.58,90.45,90.48,23700.0,82.006,82.1057,81.9879,82.0151,23700.0
2015-01-15 14:40:00,90.5,90.66,90.47,90.59,41400.0,82.0332,82.1783,82.006,82.1148,41400.0
2015-01-15 14:50:00,90.54,90.66,90.5,90.63,16800.0,82.0695,82.1783,82.0332,82.1511,16800.0
2015-01-15 15:00:00,90.64,90.7,90.49,90.54,22200.0,82.1601,82.2145,82.0242,82.0695,22200.0
2015-01-15 15:10:00,90.51,90.54,90.27,90.47,54600.0,82.0423,82.0695,81.8247,82.006,54600.0
2015-01-15 15:20:00,90.46,90.58,90.4,90.54,36900.0,81.997,82.1057,81.9426,82.0695,36900.0
2015-01-15 15:30:00,90.53,90.56,90.39,90.47,44100.0,82.0604,82.0876,81.9335,82.006,44100.0
2015-01-15 15:40:00,90.45,90.53,90.36,90.43,59700.0,81.9879,82.0604,81.9063,81.9698,59700.0
2015-01-15 15:50:00,90.39,90.41,90.19,90.21,111900.0,81.9335,81.9516,81.7522,81.7704,111900.0
2015-01-16 09:30:00,90.49,90.95,90.25,90.87,126000.0,82.0242,82.4411,81.8066,82.3686,126000.0
2015-01-16 09:40:00,90.74,91.08,90.63,90.73,39300.0,82.2508,82.559,82.1511,82.2417,39300.0
2015-01-16 09:50:00,90.7,90.7,90.35,90.44,32700.0,82.2145,82.2145,81.8973,81.9788,32700.0
2015-01-16 10:00:00,90.44,90.8,90.29,90.29,41700.0,81.9788,82.3052,81.8429,81.8429,41700.0
2015-01-16 10:10:00,90.35,90.36,89.89,90.2,39900.0,81.8973,81.9063,81.4803,81.7613,39900.0
2015-01-16 10:20:00,90.2,90.54,90.12,90.48,45900.0,81.7613,82.0695,81.6888,82.0151,45900.0
2015-01-16 10:30:00,90.5,90.65,90.46,90.58,37800.0,82.0332,82.1692,81.997,82.1057,37800.0
2015-01-16 10:40:00,90.56,90.87,90.53,90.69,45300.0,82.0876,82.3686,82.0604,82.2055,45300.0
2015-01-16 10:50:00,90.74,91.09,90.68,91.06,29700.0,82.2508,82.568,82.1964,82.5408,29700.0
2015-01-16 11:00:00,91.05,91.15,91.03,91.1,40200.0,82.5318,82.6224,82.5136,82.5771,40200.0
2015-01-16 11:10:00,91.09,91.09,90.9,90.94,23400.0,82.568,82.568,82.3958,82.4321,23400.0
2015-01-16 11:20:00,90.92,90.92,90.66,90.69,23100.0,82.4139,82.4139,82.1783,82.2055,23100.0
2015-01-16 11:30:00,90.67,90.9,90.67,90.9,35100.0,82.1873,82.3958,82.1873,82.3958,35100.0
2015-01-16 11:40:00,90.93,91.19,90.9,91.09,42300.0,82.423,82.6587,82.3958,82.568,42300.0
2015-01-16 11:50:00,91.05,91.2,91.03,91.16,19500.0,82.5318,82.6677,82.5136,82.6315,19500.0
2015-01-16 12:00:00,91.18,91.33,91.1,91.1,40200.0,82.6496,82.7856,82.5771,82.5771,40200.0
2015-01-16 12:10:00,91.1,91.18,91.07,91.1,11700.0,82.5771,82.6496,82.5499,82.5771,11700.0
2015-01-16 12:20:00,91.05,91.07,90.96,91.02,16200.0,82.5318,82.5499,82.4502,82.5046,16200.0
2015-01-16 12:30:00,91.02,91.08,90.97,91.03,29400.0,82.5046,82.559,82.4593,82.5136,29400.0
2015-01-16 12:40:00,91.07,91.31,91.07,91.3,29700.0,82.5499,82.7674,82.5499,82.7584,29700.0
2015-01-16 12:50:00,91.29,91.52,91.29,91.36,59700.0,82.7493,82.9578,82.7493,82.8128,59700.0
2015-01-16 13:00:00,91.36,91.36,91.22,91.36,18600.0,82.8128,82.8128,82.6859,82.8128,18600.0
2015-01-16 13:10:00,91.38,91.38,91.1,91.11,58500.0,82.8309,82.8309,82.5771,82.5862,58500.0
2015-01-16 13:20:00,91.14,91.18,91.1,91.16,11100.0,82.6134,82.6496,82.5771,82.6315,11100.0
2015-01-16 13:30:00,91.22,91.45,91.19,91.43,80700.0,82.6859,82.8944,82.6587,82.8762,80700.0
2015-01-16 13:40:00,91.38,91.38,91.26,91.31,69300.0,82.8309,82.8309,82.7221,82.7674,69300.0
2015-01-16 13:50:00,91.31,91.34,91.24,91.3,34500.0,82.7674,82.7946,82.704,82.7584,34500.0
2015-01-16 14:00:00,91.29,91.3,91.18,91.18,19500.0,82.7493,82.7584,82.6496,82.6496,19500.0
2015-01-16 14:10:00,91.19,91.27,91.12,91.27,16800.0,82.6587,82.7312,82.5952,82.7312,16800.0
2015-01-16 14:20:00,91.24,91.25,91.14,91.18,25200.0,82.704,82.7131,82.6134,82.6496,25200.0
2015-01-16 14:30:00,91.18,91.18,90.93,91.0,81900.0,82.6496,82.6496,82.423,82.4865,81900.0
2015-01-16 14:40:00,91.0,91.02,90.96,90.97,20700.0,82.4865,82.5046,82.4502,82.4593,20700.0
2015-01-16 14:50:00,91.0,91.05,90.95,90.97,76500.0,82.4865,82.5318,82.4411,82.4593,76500.0
2015-01-16 15:00:00,90.95,90.98,90.9,90.9,35700.0,82.4411,82.4683,82.3958,82.3958,35700.0
2015-01-16 15:10:00,90.9,90.96,90.87,90.92,58800.0,82.3958,82.4502,82.3686,82.4139,58800.0
2015-01-16 15:20:00,90.92,91.33,90.92,91.29,73200.0,82.4139,82.7856,82.4139,82.7493,73200.0
2015-01-16 15:30:00,91.29,91.29,91.15,91.17,122700.0,82.7493,82.7493,82.6224,82.6405,122700.0
2015-01-16 15:40:00,91.17,91.19,91.13,91.16,144000.0,82.6405,82.6587,82.6043,82.6315,144000.0
2015-01-16 15:50:00,91.17,91.33,91.17,91.28,169800.0,82.6405,82.7856,82.6405,82.7403,169800.0
2015-01-20 09:30:00,91.23,92.08,91.23,91.69,75300.0,82.6949,83.4654,82.6949,83.1119,75300.0
2015-01-20 09:40:00,91.61,91.66,91.33,91.36,34500.0,83.0394,83.0847,82.7856,82.8128,34500.0
2015-01-20 09:50:00,91.34,91.52,91.0,91.01,78600.0,82.7946,82.9578,82.4865,82.4955,78600.0
2015-01-20 10:00:00,91.01,91.12,90.72,91.04,47400.0,82.4955,82.5952,82.2326,82.5227,47400.0
2015-01-20 10:10:00,91.02,91.07,90.84,90.87,35100.0,82.5046,82.5499,82.3414,82.3686,35100.0
2015-01-20 10:20:00,90.87,91.02,90.82,90.93,20400.0,82.3686,82.5046,82.3233,82.423,20400.0
2015-01-20 10:30:00,90.9,90.93,90.67,90.67,22800.0,82.3958,82.423,82.1873,82.1873,22800.0
2015-01-20 10:40:00,90.67,90.76,90.58,90.76,18600.0,82.1873,82.2689,82.1057,82.2689,18600.0
2015-01-20 10:50:00,90.79,90.82,90.59,90.68,34500.0,82.2961,82.3233,82.1148,82.1964,34500.0
2015-01-20 11:00:00,90.67,90.7,90.53,90.68,27600.0,82.1873,82.2145,82.0604,82.1964,27600.0
2015-01-20 11:10:00,90.71,90.8,90.53,90.74,18900.0,82.2236,82.3052,82.0604,82.2508,18900.0
2015-01-20 11:20:00,90.78,90.79,90.58,90.66,16800.0,82.287,82.2961,82.1057,82.1783,16800.0
2015-01-20 11:30:00,90.7,90.77,90.59,90.6,18900.0,82.2145,82.278,82.1148,82.1239,18900.0
2015-01-20 11:40:00,90.59,90.59,90.19,90.21,40200.0,82.1148,82.1148,81.7522,81.7704,40200.0
2015-01-20 11:50:00,90.18,90.24,90.13,90.24,45600.0,81.7432,81.7976,81.6978,81.7976,45600.0
2015-01-20 12:00:00,90.25,90.34,90.18,90.33,25800.0,81.8066,81.8882,81.7432,81.8791,25800.0
2015-01-20 12:10:00,90.39,90.47,90.3,90.4,31200.0,81.9335,82.006,81.8519,81.9426,31200.0
2015-01-20 12:20:00,90.41,90.46,90.34,90.43,27300.0,81.9516,81.997,81.8882,81.9698,27300.0
2015-01-20 12:30:00,90.42,90.44,90.32,90.38,51900.0,81.9607,81.9788,81.8701,81.9245,51900.0
2015-01-20 12:40:00,90.41,90.54,90.37,90.54,23700.0,81.9516,82.0695,81.9154,82.0695,23700.0
2015-01-20 12:50:00,90.53,90.73,90.52,90.73,61200.0,82.0604,82.2417,82.0514,82.2417,61200.0
2015-01-20 13:00:00,90.72,90.73,90.63,90.7,25500.0,82.2326,82.2417,82.1511,82.2145,25500.0
2015-01-20 13:10:00,90.67,90.78,90.64,90.68,33600.0,82.1873,82.287,82.1601,82.1964,33600.0
2015-01-20 13:20:00,90.7,90.81,90.69,90.75,29400.0,82.2145,82.3142,82.2055,82.2598,29400.0
2015-01-20 13:30:00,90.75,90.92,90.74,90.88,21300.0,82.2598,82.4139,82.2508,82.3777,21300.0
2015-01-20 13:40:00,90.87,90.87,90.76,90.82,20100.0,82.3686,82.3686,82.2689,82.3233,20100.0
2015-01-20 13:50:00,90.81,90.83,90.66,90.67,17700.0,82.3142,82.3324,82.1783,82.1873,17700.0
2015-01-20 14:00:00,90.66,90.95,90.64,90.94,26100.0,82.1783,82.4411,82.1601,82.4321,26100.0
2015-01-20 14:10:00,90.94,90.94,90.69,90.72,18000.0,82.4321,82.4321,82.2055,82.2326,18000.0
2015-01-20 14:20:00,90.74,90.75,90.6,90.62,18900.0,82.2508,82.2598,82.1239,82.142,18900.0
2015-01-20 14:30:00,90.64,90.96,90.63,90.91,29700.0,82.1601,82.4502,82.1511,82.4049,29700.0
2015-01-20 14:40:00,90.91,91.18,90.91,91.14,24300.0,82.4049,82.6496,82.4049,82.6134,24300.0
2015-01-20 14:50:00,91.15,91.15,90.95,91.09,31500.0,82.6224,82.6224,82.4411,82.568,31500.0
2015-01-20 15:00:00,91.08,91.09,90.95,91.04,20400.0,82.559,82.568,82.4411,82.5227,20400.0
2015-01-20 15:10:00,91.03,91.09,90.99,91.05,33000.0,82.5136,82.568,82.4774,82.5318,33000.0
2015-01-20 15:20:00,91.05,91.07,90.97,90.99,31800.0,82.5318,82.5499,82.4593,82.4774,31800.0
2015-01-20 15:30:00,90.99,91.01,90.87,90.93,29400.0,82.4774,82.4955,82.3686,82.423,29400.0
2015-01-20 15:40:00,90.91,90.99,90.83,90.87,44400.0,82.4049,82.4774,82.3324,82.3686,44400.0
2015-01-20 15:50:00,90.88,90.92,90.78,90.86,103200.0,82.3777,82.4139,82.287,82.3595,103200.0
2015-01-21 09:30:00,91.05,91.44,90.65,91.38,56700.0,82.5318,82.8853,82.1692,82.8309,56700.0
2015-01-21 09:40:00,91.37,91.64,90.97,91.03,25500.0,82.8218,83.0666,82.4593,82.5136,25500.0
2015-01-21 09:50:00,91.09,91.34,91.09,91.26,24600.0,82.568,82.7946,82.568,82.7221,24600.0
2015-01-21 10:00:00,91.37,91.53,91.28,91.28,37800.0,82.8218,82.9669,82.7403,82.7403,37800.0
2015-01-21 10:10:00,91.29,91.54,91.16,91.54,9300.0,82.7493,82.9759,82.6315,82.9759,9300.0
2015-01-21 10:20:00,91.52,91.59,91.37,91.49,16500.0,82.9578,83.0213,82.8218,82.9306,16500.0
2015-01-21 10:30:00,91.54,91.62,91.4,91.42,12900.0,82.9759,83.0484,82.849,82.8672,12900.0
2015-01-21 10:40:00,91.36,91.66,91.35,91.65,21300.0,82.8128,83.0847,82.8037,83.0756,21300.0
2015-01-21 10:50:00,91.66,91.76,91.57,91.67,16500.0,83.0847,83.1753,83.0031,83.0938,16500.0
2015-01-21 11:00:00,91.72,91.8,91.57,91.62,20700.0,83.1391,83.2116,83.0031,83.0484,20700.0
2015-01-21 11:10:00,91.56,91.67,91.51,91.63,15600.0,82.9941,83.0938,82.9487,83.0575,15600.0
2015-01-21 11:20:00,91.59,91.59,91.42,91.56,16800.0,83.0213,83.0213,82.8672,82.9941,16800.0
2015-01-21 11:30:00,91.58,91.59,91.46,91.46,22800.0,83.0122,83.0213,82.9034,82.9034,22800.0
2015-01-21 11:40:00,91.5,91.53,91.43,91.52,6600.0,82.9397,82.9669,82.8762,82.9578,6600.0
2015-01-21 11:50:00,91.61,91.7,91.54,91.62,17400.0,83.0394,83.121,82.9759,83.0484,17400.0
2015-01-21 12:00:00,91.63,91.67,91.52,91.52,24300.0,83.0575,83.0938,82.9578,82.9578,24300.0
2015-01-21 12:10:00,91.52,91.64,91.52,91.59,61800.0,82.9578,83.0666,82.9578,83.0213,61800.0
2015-01-21 12:20:00,91.57,91.64,91.53,91.61,42300.0,83.0031,83.0666,82.9669,83.0394,42300.0
2015-01-21 12:30:00,91.63,91.64,91.43,91.44,9600.0,83.0575,83.0666,82.8762,82.8853,9600.0
2015-01-21 12:40:00,91.43,91.53,91.4,91.47,21900.0,82.8762,82.9669,82.849,82.9125,21900.0
2015-01-21 12:50:00,91.46,91.47,91.22,91.28,8400.0,82.9034,82.9125,82.6859,82.7403,8400.0
2015-01-21 13:00:00,91.28,91.37,91.22,91.35,18300.0,82.7403,82.8218,82.6859,82.8037,18300.0
2015-01-21 13:10:00,91.35,91.35,91.27,91.29,8100.0,82.8037,82.8037,82.7312,82.7493,8100.0
2015-01-21 13:20:00,91.29,91.29,91.1,91.1,5100.0,82.7493,82.7493,82.5771,82.5771,5100.0
2015-01-21 13:30:00,91.03,91.06,90.96,90.98,13200.0,82.5136,82.5408,82.4502,82.4683,13200.0
2015-01-21 13:40:00,90.99,91.04,90.99,91.02,17700.0,82.4774,82.5227,82.4774,82.5046,17700.0
2015-01-21 13:50:00,91.01,91.05,90.89,90.89,16500.0,82.4955,82.5318,82.3867,82.3867,16500.0
2015-01-21 14:00:00,90.89,91.0,90.85,90.9,30900.0,82.3867,82.4865,82.3505,82.3958,30900.0
2015-01-21 14:10:00,90.83,90.99,90.81,90.9,47400.0,82.3324,82.4774,82.3142,82.3958,47400.0
2015-01-21 14:20:00,90.92,90.99,90.89,90.95,59100.0,82.4139,82.4774,82.3867,82.4411,59100.0
2015-01-21 14:30:00,90.95,90.95,90.86,90.86,33900.0,82.4411,82.4411,82.3595,82.3595,33900.0
2015-01-21 14:40:00,90.83,91.0,90.82,90.96,34800.0,82.3324,82.4865,82.3233,82.4502,34800.0
2015-01-21 14:50:00,90.99,91.06,90.88,91.06,126300.0,82.4774,82.5408,82.3777,82.5408,126300.0
2015-01-21 15:00:00,91.07,91.12,90.96,90.96,23700.0,82.5499,82.5952,82.4502,82.4502,23700.0
2015-01-21 15:10:00,90.94,91.27,90.85,91.27,11400.0,82.4321,82.7312,82.3505,82.7312,11400.0
2015-01-21 15:20:00,91.18,91.28,91.12,91.23,15300.0,82.6496,82.7403,82.5952,82.6949,15300.0
2015-01-21 15:30:00,91.25,91.31,91.16,91.27,24900.0,82.7131,82.7674,82.6315,82.7312,24900.0
2015-01-21 15:40:00,91.26,91.26,91.08,91.13,130200.0,82.7221,82.7221,82.559,82.6043,130200.0
2015-01-21 15:50:00,91.13,91.22,91.0,91.05,155400.0,82.6043,82.6859,82.4865,82.5318,155400.0
2015-01-22 09:30:00,91.83,91.83,91.08,91.53,57900.0,83.2388,83.2388,82.559,82.9669,57900.0
2015-01-22 09:40:00,91.46,91.5,91.04,91.06,32400.0,82.9034,82.9397,82.5227,82.5408,32400.0
2015-01-22 09:50:00,91.06,91.18,90.92,91.16,58800.0,82.5408,82.6496,82.4139,82.6315,58800.0
2015-01-22 10:00:00,91.18,91.41,91.01,91.12,60000.0,82.6496,82.8581,82.4955,82.5952,60000.0
2015-01-22 10:10:00,91.08,91.3,91.0,91.24,99000.0,82.559,82.7584,82.4865,82.704,99000.0
2015-01-22 10:20:00,91.22,91.31,91.05,91.27,115800.0,82.6859,82.7674,82.5318,82.7312,115800.0
2015-01-22 10:30:00,91.28,91.44,91.22,91.4,45300.0,82.7403,82.8853,82.6859,82.849,45300.0
2015-01-22 10:40:00,91.44,91.71,91.37,91.67,29700.0,82.8853,83.13,82.8218,83.0938,29700.0
2015-01-22 10:50:00,91.64,91.91,91.59,91.84,25200.0,83.0666,83.3113,83.0213,83.2479,25200.0
2015-01-22 11:00:00,91.9,91.9,91.6,91.65,32100.0,83.3023,83.3023,83.0303,83.0756,32100.0
2015-01-22 11:10:00,91.6,91.61,91.47,91.57,12300.0,83.0303,83.0394,82.9125,83.0031,12300.0
2015-01-22 11:20:00,91.53,91.73,91.53,91.65,14700.0,82.9669,83.1482,82.9669,83.0756,14700.0
2015-01-22 11:30:00,91.67,91.71,91.51,91.57,20100.0,83.0938,83.13,82.9487,83.0031,20100.0
2015-01-22 11:40:00,91.63,91.7,91.57,91.57,7800.0,83.0575,83.121,83.0031,83.0031,7800.0
2015-01-22 11:50:00,91.59,91.61,91.46,91.58,46800.0,83.0213,83.0394,82.9034,83.0122,46800.0
2015-01-22 12:00:00,91.53,91.57,91.46,91.51,32700.0,82.9669,83.0031,82.9034,82.9487,32700.0
2015-01-22 12:10:00,91.51,91.65,91.51,91.56,12900.0,82.9487,83.0756,82.9487,82.9941,12900.0
2015-01-22 12:20:00,91.57,91.61,91.52,91.59,21600.0,83.0031,83.0394,82.9578,83.0213,21600.0
2015-01-22 12:30:00,91.58,91.59,91.45,91.45,35400.0,83.0122,83.0213,82.8944,82.8944,35400.0
2015-01-22 12:40:00,91.43,91.5,91.42,91.47,15000.0,82.8762,82.9397,82.8672,82.9125,15000.0
2015-01-22 12:50:00,91.42,91.44,91.31,91.35,10800.0,82.8672,82.8853,82.7674,82.8037,10800.0
2015-01-22 13:00:00,91.33,91.61,91.33,91.61,14400.0,82.7856,83.0394,82.7856,83.0394,14400.0
2015-01-22 13:10:00,91.61,91.61,91.42,91.44,6900.0,83.0394,83.0394,82.8672,82.8853,6900.0
2015-01-22 13:20:00,91.42,91.58,91.42,91.51,9000.0,82.8672,83.0122,82.8672,82.9487,9000.0
2015-01-22 13:30:00,91.59,91.68,91.55,91.68,28800.0,83.0213,83.1028,82.985,83.1028,28800.0
2015-01-22 13:40:00,91.67,91.75,91.64,91.66,24600.0,83.0938,83.1663,83.0666,83.0847,24600.0
2015-01-22 13:50:00,91.71,91.75,91.65,91.65,13500.0,83.13,83.1663,83.0756,83.0756,13500.0
2015-01-22 14:00:00,91.7,91.79,91.66,91.71,9900.0,83.121,83.2025,83.0847,83.13,9900.0
2015-01-22 14:10:00,91.73,91.82,91.71,91.77,19800.0,83.1482,83.2297,83.13,83.1844,19800.0
2015-01-22 14:20:00,91.82,91.82,91.65,91.75,10800.0,83.2297,83.2297,83.0756,83.1663,10800.0
2015-01-22 14:30:00,91.75,92.15,91.75,92.1,49200.0,83.1663,83.5289,83.1663,83.4835,49200.0
2015-01-22 14:40:00,92.1,92.21,92.06,92.19,20400.0,83.4835,83.5832,83.4473,83.5651,20400.0
2015-01-22 14:50:00,92.23,92.43,92.23,92.37,19200.0,83.6014,83.7827,83.6014,83.7283,19200.0
2015-01-22 15:00:00,92.37,92.39,92.25,92.29,34200.0,83.7283,83.7464,83.6195,83.6558,34200.0
2015-01-22 15:10:00,92.29,92.33,92.25,92.31,29100.0,83.6558,83.692,83.6195,83.6739,29100.0
2015-01-22 15:20:00,92.33,92.35,92.24,92.34,34500.0,83.692,83.7102,83.6104,83.7011,34500.0
2015-01-22 15:30:00,92.37,92.41,92.29,92.37,34500.0,83.7283,83.7645,83.6558,83.7283,34500.0
2015-01-22 15:40:00,92.34,92.35,92.26,92.32,49200.0,83.7011,83.7102,83.6286,83.683,49200.0
2015-01-22 15:50:00,92.31,92.43,92.25,92.4,132600.0,83.6739,83.7827,83.6195,83.7555,132600.0
2015-01-23 09:30:00,92.36,92.37,91.91,91.99,54300.0,83.7192,83.7283,83.3113,83.3838,54300.0
2015-01-23 09:40:00,91.94,92.02,91.72,91.94,26400.0,83.3385,83.411,83.1391,83.3385,26400.0
2015-01-23 09:50:00,91.86,91.86,91.62,91.68,20700.0,83.266,83.266,83.0484,83.1028,20700.0
2015-01-23 10:00:00,91.73,91.87,91.62,91.64,16200.0,83.1482,83.2751,83.0484,83.0666,16200.0
2015-01-23 10:10:00,91.64,91.69,91.43,91.45,29100.0,83.0666,83.1119,82.8762,82.8944,29100.0
2015-01-23 10:20:00,91.48,91.49,91.23,91.41,35400.0,82.9215,82.9306,82.6949,82.8581,35400.0
2015-01-23 10:30:00,91.38,91.44,91.32,91.34,14100.0,82.8309,82.8853,82.7765,82.7946,14100.0
2015-01-23 10:40:00,91.35,91.37,91.16,91.17,22800.0,82.8037,82.8218,82.6315,82.6405,22800.0
2015-01-23 10:50:00,91.16,91.35,91.16,91.3,37800.0,82.6315,82.8037,82.6315,82.7584,37800.0
2015-01-23 11:00:00,91.28,91.4,91.26,91.28,23700.0,82.7403,82.849,82.7221,82.7403,23700.0
2015-01-23 11:10:00,91.32,91.32,91.1,91.2,51000.0,82.7765,82.7765,82.5771,82.6677,51000.0
2015-01-23 11:20:00,91.21,91.36,91.15,91.31,25800.0,82.6768,82.8128,82.6224,82.7674,25800.0
2015-01-23 11:30:00,91.32,91.42,91.27,91.32,18900.0,82.7765,82.8672,82.7312,82.7765,18900.0
2015-01-23 11:40:00,91.36,91.36,91.27,91.3,16200.0,82.8128,82.8128,82.7312,82.7584,16200.0
2015-01-23 11:50:00,91.27,91.32,91.23,91.26,20100.0,82.7312,82.7765,82.6949,82.7221,20100.0
2015-01-23 12:00:00,91.29,91.35,91.26,91.35,12600.0,82.7493,82.8037,82.7221,82.8037,12600.0
2015-01-23 12:10:00,91.33,91.48,91.31,91.33,30600.0,82.7856,82.9215,82.7674,82.7856,30600.0
2015-01-23 12:20:00,91.27,91.31,91.21,91.24,31500.0,82.7312,82.7674,82.6768,82.704,31500.0
2015-01-23 12:30:00,91.25,91.37,91.24,91.32,11400.0,82.7131,82.8218,82.704,82.7765,11400.0
2015-01-23 12:40:00,91.33,91.33,91.22,91.22,13800.0,82.7856,82.7856,82.6859,82.6859,13800.0
2015-01-23 12:50:00,91.26,91.33,91.22,91.28,13200.0,82.7221,82.7856,82.6859,82.7403,13200.0
2015-01-23 13:00:00,91.27,91.3,91.22,91.24,19200.0,82.7312,82.7584,82.6859,82.704,19200.0
2015-01-23 13:10:00,91.27,91.32,91.21,91.23,15600.0,82.7312,82.7765,82.6768,82.6949,15600.0
2015-01-23 13:20:00,91.21,91.38,91.21,91.31,14100.0,82.6768,82.8309,82.6768,82.7674,14100.0
2015-01-23 13:30:00,91.31,91.48,91.31,91.48,11700.0,82.7674,82.9215,82.7674,82.9215,11700.0
2015-01-23 13:40:00,91.53,91.57,91.46,91.57,36300.0,82.9669,83.0031,82.9034,83.0031,36300.0
2015-01-23 13:50:00,91.59,91.62,91.53,91.53,19200.0,83.0213,83.0484,82.9669,82.9669,19200.0
2015-01-23 14:00:00,91.52,91.53,91.35,91.39,15900.0,82.9578,82.9669,82.8037,82.84,15900.0
2015-01-23 14:10:00,91.35,91.39,91.33,91.39,15900.0,82.8037,82.84,82.7856,82.84,15900.0
2015-01-23 14:20:00,91.45,91.61,91.43,91.58,27900.0,82.8944,83.0394,82.8762,83.0122,27900.0
2015-01-23 14:30:00,91.59,91.67,91.53,91.57,21300.0,83.0213,83.0938,82.9669,83.0031,21300.0
2015-01-23 14:40:00,91.59,91.62,91.48,91.52,12300.0,83.0213,83.0484,82.9215,82.9578,12300.0
2015-01-23 14:50:00,91.52,91.59,91.51,91.57,53100.0,82.9578,83.0213,82.9487,83.0031,53100.0
2015-01-23 15:00:00,91.57,91.57,91.41,91.51,11700.0,83.0031,83.0031,82.8581,82.9487,11700.0
2015-01-23 15:10:00,91.56,91.58,91.45,91.53,20700.0,82.9941,83.0122,82.8944,82.9669,20700.0
2015-01-23 15:20:00,91.54,91.57,91.48,91.48,44100.0,82.9759,83.0031,82.9215,82.9215,44100.0
2015-01-23 15:30:00,91.5,91.57,91.44,91.44,61200.0,82.9397,83.0031,82.8853,82.8853,61200.0
2015-01-23 15:40:00,91.4,91.51,91.39,91.44,48000.0,82.849,82.9487,82.84,82.8853,48000.0
2015-01-23 15:50:00,91.44,91.44,91.27,91.36,62400.0,82.8853,82.8853,82.7312,82.8128,62400.0
2015-01-26 09:30:00,91.43,91.46,90.9,91.07,41100.0,82.8762,82.9034,82.3958,82.5499,41100.0
2015-01-26 09:40:00,91.05,91.3,90.86,90.96,36300.0,82.5318,82.7584,82.3595,82.4502,36300.0
2015-01-26 09:50:00,90.96,91.39,90.96,91.16,46800.0,82.4502,82.84,82.4502,82.6315,46800.0
2015-01-26 10:00:00,91.2,91.38,91.2,91.36,22800.0,82.6677,82.8309,82.6677,82.8128,22800.0
2015-01-26 10:10:00,91.36,91.39,91.23,91.27,35700.0,82.8128,82.84,82.6949,82.7312,35700.0
2015-01-26 10:20:00,91.27,91.27,91.13,91.23,19800.0,82.7312,82.7312,82.6043,82.6949,19800.0
2015-01-26 10:30:00,91.23,91.25,91.13,91.25,12300.0,82.6949,82.7131,82.6043,82.7131,12300.0
2015-01-26 10:40:00,91.25,91.34,91.25,91.32,12000.0,82.7131,82.7946,82.7131,82.7765,12000.0
2015-01-26 10:50:00,91.35,91.39,91.24,91.29,21300.0,82.8037,82.84,82.704,82.7493,21300.0
2015-01-26 11:00:00,91.22,91.39,91.2,91.39,29400.0,82.6859,82.84,82.6677,82.84,29400.0
2015-01-26 11:10:00,91.39,91.61,91.33,91.56,35100.0,82.84,83.0394,82.7856,82.9941,35100.0
2015-01-26 11:20:00,91.54,91.65,91.54,91.63,10200.0,82.9759,83.0756,82.9759,83.0575,10200.0
2015-01-26 11:30:00,91.64,91.72,91.63,91.67,18300.0,83.0666,83.1391,83.0575,83.0938,18300.0
2015-01-26 11:40:00,91.68,91.71,91.63,91.63,33900.0,83.1028,83.13,83.0575,83.0575,33900.0
2015-01-26 11:50:00,91.64,91.7,91.57,91.62,9000.0,83.0666,83.121,83.0031,83.0484,9000.0
2015-01-26 12:00:00,91.66,91.79,91.63,91.75,6000.0,83.0847,83.2025,83.0575,83.1663,6000.0
2015-01-26 12:10:00,91.79,91.79,91.7,91.73,8400.0,83.2025,83.2025,83.121,83.1482,8400.0
2015-01-26 12:20:00,91.73,91.76,91.68,91.68,7200.0,83.1482,83.1753,83.1028,83.1028,7200.0
2015-01-26 12:30:00,91.67,91.68,91.51,91.53,8400.0,83.0938,83.1028,82.9487,82.9669,8400.0
2015-01-26 12:40:00,91.52,91.53,91.41,91.44,48600.0,82.9578,82.9669,82.8581,82.8853,48600.0
2015-01-26 12:50:00,91.49,91.6,91.49,91.58,6000.0,82.9306,83.0303,82.9306,83.0122,6000.0
2015-01-26 13:00:00,91.6,91.64,91.53,91.53,43200.0,83.0303,83.0666,82.9669,82.9669,43200.0
2015-01-26 13:10:00,91.54,91.59,91.5,91.54,11100.0,82.9759,83.0213,82.9397,82.9759,11100.0
2015-01-26 13:20:00,91.53,91.53,91.48,91.48,7800.0,82.9669,82.9669,82.9215,82.9215,7800.0
2015-01-26 13:30:00,91.48,91.68,91.48,91.64,53700.0,82.9215,83.1028,82.9215,83.0666,53700.0
2015-01-26 13:40:00,91.66,91.7,91.57,91.7,56100.0,83.0847,83.121,83.0031,83.121,56100.0
2015-01-26 13:50:00,91.74,91.76,91.71,91.74,17700.0,83.1572,83.1753,83.13,83.1572,17700.0
2015-01-26 14:00:00,91.75,91.75,91.6,91.63,15900.0,83.1663,83.1663,83.0303,83.0575,15900.0
2015-01-26 14:10:00,91.64,91.64,91.45,91.46,26100.0,83.0666,83.0666,82.8944,82.9034,26100.0
2015-01-26 14:20:00,91.46,91.53,91.44,91.52,20700.0,82.9034,82.9669,82.8853,82.9578,20700.0
2015-01-26 14:30:00,91.51,91.53,91.47,91.5,17100.0,82.9487,82.9669,82.9125,82.9397,17100.0
2015-01-26 14:40:00,91.5,91.56,91.38,91.42,16200.0,82.9397,82.9941,82.8309,82.8672,16200.0
2015-01-26 14:50:00,91.41,91.52,91.39,91.48,35400.0,82.8581,82.9578,82.84,82.9215,35400.0
2015-01-26 15:00:00,91.49,91.57,91.44,91.56,24900.0,82.9306,83.0031,82.8853,82.9941,24900.0
2015-01-26 15:10:00,91.56,91.64,91.48,91.52,20400.0,82.9941,83.0666,82.9215,82.9578,20400.0
2015-01-26 15:20:00,91.57,91.62,91.53,91.54,37800.0,83.0031,83.0484,82.9669,82.9759,37800.0
2015-01-26 15:30:00,91.53,91.79,91.52,91.78,67800.0,82.9669,83.2025,82.9578,83.1935,67800.0
2015-01-26 15:40:00,91.78,91.81,91.74,91.79,34500.0,83.1935,83.2207,83.1572,83.2025,34500.0
2015-01-26 15:50:00,91.8,91.82,91.72,91.75,63000.0,83.2116,83.2297,83.1391,83.1663,63000.0
2015-01-27 09:30:00,91.67,91.79,91.2,91.78,74700.0,83.0938,83.2025,82.6677,83.1935,74700.0
2015-01-27 09:40:00,91.75,91.78,91.04,91.16,28500.0,83.1663,83.1935,82.5227,82.6315,28500.0
2015-01-27 09:50:00,91.2,91.29,91.0,91.13,23700.0,82.6677,82.7493,82.4865,82.6043,23700.0
2015-01-27 10:00:00,91.13,91.33,91.09,91.27,33000.0,82.6043,82.7856,82.568,82.7312,33000.0
2015-01-27 10:10:00,91.27,91.34,91.1,91.11,35400.0,82.7312,82.7946,82.5771,82.5862,35400.0
2015-01-27 10:20:00,91.11,91.19,91.0,91.0,32700.0,82.5862,82.6587,82.4865,82.4865,32700.0
2015-01-27 10:30:00,91.0,91.03,90.87,90.97,71100.0,82.4865,82.5136,82.3686,82.4593,71100.0
2015-01-27 10:40:00,90.95,91.0,90.67,90.69,30600.0,82.4411,82.4865,82.1873,82.2055,30600.0
2015-01-27 10:50:00,90.71,90.86,90.7,90.85,24600.0,82.2236,82.3595,82.2145,82.3505,24600.0
2015-01-27 11:00:00,90.87,90.91,90.79,90.91,20400.0,82.3686,82.4049,82.2961,82.4049,20400.0
2015-01-27 11:10:00,90.93,90.99,90.86,90.97,32700.0,82.423,82.4774,82.3595,82.4593,32700.0
2015-01-27 11:20:00,91.0,91.03,90.8,90.89,22200.0,82.4865,82.5136,82.3052,82.3867,22200.0
2015-01-27 11:30:00,90.89,91.01,90.88,90.94,34200.0,82.3867,82.4955,82.3777,82.4321,34200.0
2015-01-27 11:40:00,90.97,90.99,90.88,90.94,46800.0,82.4593,82.4774,82.3777,82.4321,46800.0
2015-01-27 11:50:00,90.96,90.99,90.78,90.78,51300.0,82.4502,82.4774,82.287,82.287,51300.0
2015-01-27 12:00:00,90.77,90.83,90.71,90.75,20700.0,82.278,82.3324,82.2236,82.2598,20700.0
2015-01-27 12:10:00,90.8,90.87,90.8,90.84,13200.0,82.3052,82.3686,82.3052,82.3414,13200.0
2015-01-27 12:20:00,90.8,90.98,90.8,90.98,42900.0,82.3052,82.4683,82.3052,82.4683,42900.0
2015-01-27 12:30:00,90.98,91.02,90.91,90.98,40200.0,82.4683,82.5046,82.4049,82.4683,40200.0
2015-01-27 12:40:00,91.01,91.04,90.93,90.93,18900.0,82.4955,82.5227,82.423,82.423,18900.0
2015-01-27 12:50:00,90.94,91.02,90.88,91.02,30000.0,82.4321,82.5046,82.3777,82.5046,30000.0
2015-01-27 13:00:00,91.04,91.06,90.92,91.03,30900.0,82.5227,82.5408,82.4139,82.5136,30900.0
2015-01-27 13:10:00,91.02,91.27,91.01,91.23,15300.0,82.5046,82.7312,82.4955,82.6949,15300.0
2015-01-27 13:20:00,91.3,91.43,91.27,91.33,40500.0,82.7584,82.8762,82.7312,82.7856,40500.0
2015-01-27 13:30:00,91.32,91.4,91.28,91.35,22800.0,82.7765,82.849,82.7403,82.8037,22800.0
2015-01-27 13:40:00,91.37,91.4,91.16,91.2,13800.0,82.8218,82.849,82.6315,82.6677,13800.0
2015-01-27 13:50:00,91.16,91.19,91.06,91.06,21900.0,82.6315,82.6587,82.5408,82.5408,21900.0
2015-01-27 14:00:00,91.06,91.13,91.01,91.06,33600.0,82.5408,82.6043,82.4955,82.5408,33600.0
2015-01-27 14:10:00,91.06,91.21,90.99,91.18,45000.0,82.5408,82.6768,82.4774,82.6496,45000.0
2015-01-27 14:20:00,91.19,91.54,91.19,91.54,34200.0,82.6587,82.9759,82.6587,82.9759,34200.0
2015-01-27 14:30:00,91.55,91.56,91.38,91.53,48600.0,82.985,82.9941,82.8309,82.9669,48600.0
2015-01-27 14:40:00,91.55,91.68,91.53,91.65,24000.0,82.985,83.1028,82.9669,83.0756,24000.0
2015-01-27 14:50:00,91.64,91.66,91.37,91.37,16200.0,83.0666,83.0847,82.8218,82.8218,16200.0
2015-01-27 15:00:00,91.37,91.48,91.36,91.47,31800.0,82.8218,82.9215,82.8128,82.9125,31800.0
2015-01-27 15:10:00,91.48,91.53,91.36,91.39,48300.0,82.9215,82.9669,82.8128,82.84,48300.0
2015-01-27 15:20:00,91.39,91.39,91.23,91.25,33900.0,82.84,82.84,82.6949,82.7131,33900.0
2015-01-27 15:30:00,91.24,91.35,91.22,91.26,30900.0,82.704,82.8037,82.6859,82.7221,30900.0
2015-01-27 15:40:00,91.29,91.55,91.29,91.52,81300.0,82.7493,82.985,82.7493,82.9578,81300.0
2015-01-27 15:50:00,91.51,91.51,91.28,91.38,118200.0,82.9487,82.9487,82.7403,82.8309,118200.0
2015-01-28 09:30:00,91.91,92.27,91.63,91.7,35700.0,83.3113,83.6376,83.0575,83.121,35700.0
2015-01-28 09:40:00,91.64,91.98,91.63,91.89,63000.0,83.0666,83.3748,83.0575,83.2932,63000.0
2015-01-28 09:50:00,91.88,92.06,91.77,91.77,29400.0,83.2841,83.4473,83.1844,83.1844,29400.0
2015-01-28 10:00:00,91.77,92.0,91.76,91.83,19200.0,83.1844,83.3929,83.1753,83.2388,19200.0
2015-01-28 10:10:00,91.8,91.81,91.33,91.33,21000.0,83.2116,83.2207,82.7856,82.7856,21000.0
2015-01-28 10:20:00,91.33,91.56,91.3,91.42,25800.0,82.7856,82.9941,82.7584,82.8672,25800.0
2015-01-28 10:30:00,91.32,91.41,91.04,91.04,25200.0,82.7765,82.8581,82.5227,82.5227,25200.0
2015-01-28 10:40:00,91.07,91.14,90.79,90.91,27600.0,82.5499,82.6134,82.2961,82.4049,27600.0
2015-01-28 10:50:00,90.93,90.97,90.55,90.66,36000.0,82.423,82.4593,82.0786,82.1783,36000.0
2015-01-28 11:00:00,90.63,90.93,90.62,90.89,42000.0,82.1511,82.423,82.142,82.3867,42000.0
2015-01-28 11:10:00,90.89,91.06,90.89,90.89,32700.0,82.3867,82.5408,82.3867,82.3867,32700.0
2015-01-28 11:20:00,90.89,91.14,90.73,91.07,40500.0,82.3867,82.6134,82.2417,82.5499,40500.0
2015-01-28 11:30:00,91.07,91.14,90.97,91.05,29100.0,82.5499,82.6134,82.4593,82.5318,29100.0
2015-01-28 11:40:00,91.1,91.25,90.96,91.22,38100.0,82.5771,82.7131,82.4502,82.6859,38100.0
2015-01-28 11:50:00,91.27,91.4,91.22,91.37,20700.0,82.7312,82.849,82.6859,82.8218,20700.0
2015-01-28 12:00:00,91.4,91.62,91.4,91.45,20700.0,82.849,83.0484,82.849,82.8944,20700.0
2015-01-28 12:10:00,91.45,91.45,91.12,91.27,24000.0,82.8944,82.8944,82.5952,82.7312,24000.0
2015-01-28 12:20:00,91.31,91.42,91.24,91.38,17700.0,82.7674,82.8672,82.704,82.8309,17700.0
2015-01-28 12:30:00,91.39,91.44,91.27,91.27,21000.0,82.84,82.8853,82.7312,82.7312,21000.0
2015-01-28 12:40:00,91.29,91.35,91.26,91.35,12000.0,82.7493,82.8037,82.7221,82.8037,12000.0
2015-01-28 12:50:00,91.35,91.42,91.28,91.37,14100.0,82.8037,82.8672,82.7403,82.8218,14100.0
2015-01-28 13:00:00,91.32,91.33,91.22,91.24,11100.0,82.7765,82.7856,82.6859,82.704,11100.0
2015-01-28 13:10:00,91.26,91.26,91.08,91.11,10500.0,82.7221,82.7221,82.559,82.5862,10500.0
2015-01-28 13:20:00,91.1,91.16,91.05,91.06,9000.0,82.5771,82.6315,82.5318,82.5408,9000.0
2015-01-28 13:30:00,91.07,91.37,91.07,91.33,20700.0,82.5499,82.8218,82.5499,82.7856,20700.0
2015-01-28 13:40:00,91.32,91.36,91.0,91.01,28200.0,82.7765,82.8128,82.4865,82.4955,28200.0
2015-01-28 13:50:00,91.03,91.09,90.82,90.89,41100.0,82.5136,82.568,82.3233,82.3867,41100.0
2015-01-28 14:00:00,90.87,91.17,90.87,90.93,44100.0,82.3686,82.6405,82.3686,82.423,44100.0
2015-01-28 14:10:00,90.82,90.94,90.69,90.9,45300.0,82.3233,82.4321,82.2055,82.3958,45300.0
2015-01-28 14:20:00,90.91,90.95,90.67,90.67,45000.0,82.4049,82.4411,82.1873,82.1873,45000.0
2015-01-28 14:30:00,90.67,90.77,90.41,90.71,44100.0,82.1873,82.278,81.9516,82.2236,44100.0
2015-01-28 14:40:00,90.73,90.95,90.7,90.87,25200.0,82.2417,82.4411,82.2145,82.3686,25200.0
2015-01-28 14:50:00,90.85,91.08,90.81,90.95,24900.0,82.3505,82.559,82.3142,82.4411,24900.0
2015-01-28 15:00:00,90.92,91.08,90.71,90.8,43500.0,82.4139,82.559,82.2236,82.3052,43500.0
2015-01-28 15:10:00,90.81,90.83,90.58,90.63,76800.0,82.3142,82.3324,82.1057,82.1511,76800.0
2015-01-28 15:20:00,90.61,90.67,90.54,90.64,51900.0,82.1329,82.1873,82.0695,82.1601,51900.0
2015-01-28 15:30:00,90.64,90.64,90.43,90.43,81900.0,82.1601,82.1601,81.9698,81.9698,81900.0
2015-01-28 15:40:00,90.41,90.47,90.15,90.45,164100.0,81.9516,82.006,81.716,81.9879,164100.0
2015-01-28 15:50:00,90.44,90.55,90.33,90.39,159600.0,81.9788,82.0786,81.8791,81.9335,159600.0
2015-01-29 09:30:00,90.07,90.73,88.38,90.73,147300.0,81.6435,82.2417,80.1116,82.2417,147300.0
2015-01-29 09:40:00,90.65,91.12,89.9,90.2,108600.0,82.1692,82.5952,81.4894,81.7613,108600.0
2015-01-29 09:50:00,90.16,90.45,89.61,89.61,95400.0,81.725,81.9879,81.2265,81.2265,95400.0
2015-01-29 10:00:00,89.68,90.13,89.28,90.05,60000.0,81.2899,81.6978,80.9274,81.6253,60000.0
2015-01-29 10:10:00,90.0,90.29,89.93,90.2,75000.0,81.58,81.8429,81.5166,81.7613,75000.0
2015-01-29 10:20:00,90.17,90.85,90.11,90.61,72900.0,81.7341,82.3505,81.6797,82.1329,72900.0
2015-01-29 10:30:00,90.63,90.71,89.97,90.11,41400.0,82.1511,82.2236,81.5528,81.6797,41400.0
2015-01-29 10:40:00,90.07,90.07,89.5,89.57,44700.0,81.6435,81.6435,81.1268,81.1902,44700.0
2015-01-29 10:50:00,89.6,89.89,89.38,89.89,27900.0,81.2174,81.4803,81.018,81.4803,27900.0
2015-01-29 11:00:00,89.89,90.04,89.84,90.0,32700.0,81.4803,81.6163,81.435,81.58,32700.0
2015-01-29 11:10:00,90.19,90.43,90.15,90.41,33600.0,81.7522,81.9698,81.716,81.9516,33600.0
2015-01-29 11:20:00,90.34,90.96,90.34,90.68,27000.0,81.8882,82.4502,81.8882,82.1964,27000.0
2015-01-29 11:30:00,90.75,91.05,90.73,91.0,20400.0,82.2598,82.5318,82.2417,82.4865,20400.0
2015-01-29 11:40:00,91.0,91.25,90.82,90.83,26100.0,82.4865,82.7131,82.3233,82.3324,26100.0
2015-01-29 11:50:00,90.78,90.87,90.69,90.71,24000.0,82.287,82.3686,82.2055,82.2236,24000.0
2015-01-29 12:00:00,90.71,91.09,90.69,90.96,19200.0,82.2236,82.568,82.2055,82.4502,19200.0
2015-01-29 12:10:00,91.02,91.26,91.02,91.07,40800.0,82.5046,82.7221,82.5046,82.5499,40800.0
2015-01-29 12:20:00,91.06,91.06,90.95,90.98,18600.0,82.5408,82.5408,82.4411,82.4683,18600.0
2015-01-29 12:30:00,91.02,91.12,90.88,90.88,19200.0,82.5046,82.5952,82.3777,82.3777,19200.0
2015-01-29 12:40:00,90.85,90.95,90.7,90.93,17400.0,82.3505,82.4411,82.2145,82.423,17400.0
2015-01-29 12:50:00,90.94,91.06,90.78,91.06,12900.0,82.4321,82.5408,82.287,82.5408,12900.0
2015-01-29 13:00:00,91.06,91.16,91.01,91.07,19500.0,82.5408,82.6315,82.4955,82.5499,19500.0
2015-01-29 13:10:00,91.13,91.23,91.08,91.2,18000.0,82.6043,82.6949,82.559,82.6677,18000.0
2015-01-29 13:20:00,91.15,91.49,91.15,91.44,16500.0,82.6224,82.9306,82.6224,82.8853,16500.0
2015-01-29 13:30:00,91.41,91.5,91.34,91.41,22800.0,82.8581,82.9397,82.7946,82.8581,22800.0
2015-01-29 13:40:00,91.4,91.6,91.37,91.5,21600.0,82.849,83.0303,82.8218,82.9397,21600.0
2015-01-29 13:50:00,91.6,91.7,91.41,91.49,28200.0,83.0303,83.121,82.8581,82.9306,28200.0
2015-01-29 14:00:00,91.48,91.73,91.47,91.56,32100.0,82.9215,83.1482,82.9125,82.9941,32100.0
2015-01-29 14:10:00,91.55,91.59,91.43,91.43,32700.0,82.985,83.0213,82.8762,82.8762,32700.0
2015-01-29 14:20:00,91.42,91.7,91.41,91.7,17100.0,82.8672,83.121,82.8581,83.121,17100.0
2015-01-29 14:30:00,91.7,91.77,91.55,91.55,27900.0,83.121,83.1844,82.985,82.985,27900.0
2015-01-29 14:40:00,91.54,91.6,91.31,91.32,37800.0,82.9759,83.0303,82.7674,82.7765,37800.0
2015-01-29 14:50:00,91.27,91.45,91.2,91.42,74400.0,82.7312,82.8944,82.6677,82.8672,74400.0
2015-01-29 15:00:00,91.44,91.67,91.4,91.67,37800.0,82.8853,83.0938,82.849,83.0938,37800.0
2015-01-29 15:10:00,91.67,91.77,91.53,91.7,54000.0,83.0938,83.1844,82.9669,83.121,54000.0
2015-01-29 15:20:00,91.69,91.89,91.65,91.78,32400.0,83.1119,83.2932,83.0756,83.1935,32400.0
2015-01-29 15:30:00,91.83,91.9,91.7,91.88,36600.0,83.2388,83.3023,83.121,83.2841,36600.0
2015-01-29 15:40:00,91.9,91.91,91.66,91.72,92100.0,83.3023,83.3113,83.0847,83.1391,92100.0
2015-01-29 15:50:00,91.73,91.82,91.53,91.62,125700.0,83.1482,83.2297,82.9669,83.0484,125700.0
2015-01-30 09:30:00,91.24,91.56,91.2,91.34,35700.0,82.704,82.9941,82.6677,82.7946,35700.0
2015-01-30 09:40:00,91.4,91.62,91.23,91.58,17100.0,82.849,83.0484,82.6949,83.0122,17100.0
2015-01-30 09:50:00,91.53,91.76,91.47,91.66,32700.0,82.9669,83.1753,82.9125,83.0847,32700.0
2015-01-30 10:00:00,91.58,91.75,91.44,91.55,39000.0,83.0122,83.1663,82.8853,82.985,39000.0
2015-01-30 10:10:00,91.56,91.86,91.39,91.66,27300.0,82.9941,83.266,82.84,83.0847,27300.0
2015-01-30 10:20:00,91.65,91.69,91.52,91.55,16500.0,83.0756,83.1119,82.9578,82.985,16500.0
2015-01-30 10:30:00,91.55,91.55,91.29,91.43,21600.0,82.985,82.985,82.7493,82.8762,21600.0
2015-01-30 10:40:00,91.43,92.0,91.42,91.93,35700.0,82.8762,83.3929,82.8672,83.3294,35700.0
2015-01-30 10:50:00,91.89,91.89,91.17,91.33,17700.0,83.2932,83.2932,82.6405,82.7856,17700.0
2015-01-30 11:00:00,91.4,91.82,91.4,91.47,25200.0,82.849,83.2297,82.849,82.9125,25200.0
2015-01-30 11:10:00,91.47,91.57,91.32,91.41,20700.0,82.9125,83.0031,82.7765,82.8581,20700.0
2015-01-30 11:20:00,91.43,91.57,91.25,91.54,84300.0,82.8762,83.0031,82.7131,82.9759,84300.0
2015-01-30 11:30:00,91.57,91.64,91.54,91.54,12000.0,83.0031,83.0666,82.9759,82.9759,12000.0
2015-01-30 11:40:00,91.53,91.53,91.28,91.52,21900.0,82.9669,82.9669,82.7403,82.9578,21900.0
2015-01-30 11:50:00,91.53,91.62,91.32,91.59,18000.0,82.9669,83.0484,82.7765,83.0213,18000.0
2015-01-30 12:00:00,91.59,91.79,91.59,91.68,24300.0,83.0213,83.2025,83.0213,83.1028,24300.0
2015-01-30 12:10:00,91.72,91.92,91.72,91.91,16500.0,83.1391,83.3204,83.1391,83.3113,16500.0
2015-01-30 12:20:00,91.92,91.97,91.85,91.89,15300.0,83.3204,83.3657,83.2569,83.2932,15300.0
2015-01-30 12:30:00,91.91,91.96,91.86,91.87,15300.0,83.3113,83.3566,83.266,83.2751,15300.0
2015-01-30 12:40:00,91.86,91.86,91.52,91.52,32700.0,83.266,83.266,82.9578,82.9578,32700.0
2015-01-30 12:50:00,91.56,91.64,91.34,91.36,19800.0,82.9941,83.0666,82.7946,82.8128,19800.0
2015-01-30 13:00:00,91.45,91.53,91.4,91.4,19800.0,82.8944,82.9669,82.849,82.849,19800.0
2015-01-30 13:10:00,91.5,91.5,91.35,91.45,12300.0,82.9397,82.9397,82.8037,82.8944,12300.0
2015-01-30 13:20:00,91.43,91.52,91.43,91.47,17700.0,82.8762,82.9578,82.8762,82.9125,17700.0
2015-01-30 13:30:00,91.46,91.59,91.44,91.47,21900.0,82.9034,83.0213,82.8853,82.9125,21900.0
2015-01-30 13:40:00,91.48,91.61,91.37,91.61,15600.0,82.9215,83.0394,82.8218,83.0394,15600.0
2015-01-30 13:50:00,91.62,91.62,91.3,91.44,45300.0,83.0484,83.0484,82.7584,82.8853,45300.0
2015-01-30 14:00:00,91.42,91.43,91.27,91.36,59700.0,82.8672,82.8762,82.7312,82.8128,59700.0
2015-01-30 14:10:00,91.33,91.34,91.25,91.34,127800.0,82.7856,82.7946,82.7131,82.7946,127800.0
2015-01-30 14:20:00,91.33,91.54,91.3,91.53,41100.0,82.7856,82.9759,82.7584,82.9669,41100.0
2015-01-30 14:30:00,91.58,91.71,91.58,91.6,42300.0,83.0122,83.13,83.0122,83.0303,42300.0
2015-01-30 14:40:00,91.62,91.64,91.27,91.33,39000.0,83.0484,83.0666,82.7312,82.7856,39000.0
2015-01-30 14:50:00,91.3,91.39,91.22,91.25,57300.0,82.7584,82.84,82.6859,82.7131,57300.0
2015-01-30 15:00:00,91.27,91.32,90.98,91.0,42000.0,82.7312,82.7765,82.4683,82.4865,42000.0
2015-01-30 15:10:00,91.0,91.22,90.99,91.1,24000.0,82.4865,82.6859,82.4774,82.5771,24000.0
2015-01-30 15:20:00,90.98,91.19,90.8,91.11,37500.0,82.4683,82.6587,82.3052,82.5862,37500.0
2015-01-30 15:30:00,91.09,91.1,90.75,90.82,59400.0,82.568,82.5771,82.2598,82.3233,59400.0
2015-01-30 15:40:00,90.79,91.01,90.77,90.85,90000.0,82.2961,82.4955,82.278,82.3505,90000.0
2015-01-30 15:50:00,90.88,90.93,90.39,90.62,369300.0,82.3777,82.423,81.9335,82.142,369300.0
2015-02-02 09:30:00,90.92,91.46,90.42,90.45,63300.0,82.4139,82.9034,81.9607,81.9879,63300.0
2015-02-02 09:40:00,90.55,90.65,90.18,90.21,30300.0,82.0786,82.1692,81.7432,81.7704,30300.0
2015-02-02 09:50:00,90.21,90.32,89.67,89.73,51900.0,81.7704,81.8701,81.2809,81.3353,51900.0
2015-02-02 10:00:00,89.75,89.92,89.57,89.59,42000.0,81.3534,81.5075,81.1902,81.2084,42000.0
2015-02-02 10:10:00,89.59,89.9,89.47,89.9,30000.0,81.2084,81.4894,81.0996,81.4894,30000.0
2015-02-02 10:20:00,89.99,90.37,89.96,90.09,71100.0,81.5709,81.9154,81.5437,81.6616,71100.0
2015-02-02 10:30:00,90.13,90.34,89.99,90.34,31800.0,81.6978,81.8882,81.5709,81.8882,31800.0
2015-02-02 10:40:00,90.34,90.6,90.3,90.45,35100.0,81.8882,82.1239,81.8519,81.9879,35100.0
2015-02-02 10:50:00,90.37,90.53,90.31,90.51,46800.0,81.9154,82.0604,81.861,82.0423,46800.0
2015-02-02 11:00:00,90.49,90.67,90.49,90.67,37200.0,82.0242,82.1873,82.0242,82.1873,37200.0
2015-02-02 11:10:00,90.67,90.94,90.66,90.71,25500.0,82.1873,82.4321,82.1783,82.2236,25500.0
2015-02-02 11:20:00,90.71,90.71,90.38,90.61,42300.0,82.2236,82.2236,81.9245,82.1329,42300.0
2015-02-02 11:30:00,90.69,90.93,90.69,90.93,34800.0,82.2055,82.423,82.2055,82.423,34800.0
2015-02-02 11:40:00,90.88,90.96,90.77,90.87,23400.0,82.3777,82.4502,82.278,82.3686,23400.0
2015-02-02 11:50:00,90.82,90.91,90.74,90.75,16500.0,82.3233,82.4049,82.2508,82.2598,16500.0
2015-02-02 12:00:00,90.81,90.81,90.54,90.66,20100.0,82.3142,82.3142,82.0695,82.1783,20100.0
2015-02-02 12:10:00,90.67,90.74,90.54,90.7,25500.0,82.1873,82.2508,82.0695,82.2145,25500.0
2015-02-02 12:20:00,90.68,90.68,90.4,90.46,11700.0,82.1964,82.1964,81.9426,81.997,11700.0
2015-02-02 12:30:00,90.46,90.67,90.41,90.6,17700.0,81.997,82.1873,81.9516,82.1239,17700.0
2015-02-02 12:40:00,90.61,90.73,90.34,90.34,24900.0,82.1329,82.2417,81.8882,81.8882,24900.0
2015-02-02 12:50:00,90.33,90.63,90.33,90.5,45000.0,81.8791,82.1511,81.8791,82.0332,45000.0
2015-02-02 13:00:00,90.49,90.49,90.37,90.45,24300.0,82.0242,82.0242,81.9154,81.9879,24300.0
2015-02-02 13:10:00,90.5,90.63,90.36,90.47,24900.0,82.0332,82.1511,81.9063,82.006,24900.0
2015-02-02 13:20:00,90.49,90.84,90.49,90.67,60600.0,82.0242,82.3414,82.0242,82.1873,60600.0
2015-02-02 13:30:00,90.65,90.71,90.28,90.28,24900.0,82.1692,82.2236,81.8338,81.8338,24900.0
2015-02-02 13:40:00,90.25,90.39,90.15,90.33,37800.0,81.8066,81.9335,81.716,81.8791,37800.0
2015-02-02 13:50:00,90.33,90.51,90.25,90.29,22200.0,81.8791,82.0423,81.8066,81.8429,22200.0
2015-02-02 14:00:00,90.29,90.68,90.27,90.63,21000.0,81.8429,82.1964,81.8247,82.1511,21000.0
2015-02-02 14:10:00,90.65,90.76,90.5,90.72,33300.0,82.1692,82.2689,82.0332,82.2326,33300.0
2015-02-02 14:20:00,90.73,90.9,90.73,90.89,41100.0,82.2417,82.3958,82.2417,82.3867,41100.0
2015-02-02 14:30:00,90.88,90.88,90.6,90.6,29400.0,82.3777,82.3777,82.1239,82.1239,29400.0
2015-02-02 14:40:00,90.57,90.7,90.38,90.41,24000.0,82.0967,82.2145,81.9245,81.9516,24000.0
2015-02-02 14:50:00,90.44,90.72,90.42,90.51,46200.0,81.9788,82.2326,81.9607,82.0423,46200.0
2015-02-02 15:00:00,90.52,90.87,90.52,90.87,52200.0,82.0514,82.3686,82.0514,82.3686,52200.0
2015-02-02 15:10:00,90.89,91.0,90.73,90.8,36000.0,82.3867,82.4865,82.2417,82.3052,36000.0
2015-02-02 15:20:00,90.83,90.98,90.68,90.74,45300.0,82.3324,82.4683,82.1964,82.2508,45300.0
2015-02-02 15:30:00,90.74,91.22,90.72,91.2,42600.0,82.2508,82.6859,82.2326,82.6677,42600.0
2015-02-02 15:40:00,91.18,91.3,91.0,91.06,121200.0,82.6496,82.7584,82.4865,82.5408,121200.0
2015-02-02 15:50:00,91.09,91.14,90.82,91.0,202200.0,82.568,82.6134,82.3233,82.4865,202200.0
2015-02-03 09:30:00,91.31,91.33,90.6,90.62,164100.0,82.7674,82.7856,82.1239,82.142,164100.0
2015-02-03 09:40:00,90.52,90.88,90.47,90.6,48000.0,82.0514,82.3777,82.006,82.1239,48000.0
2015-02-03 09:50:00,90.67,90.7,90.43,90.56,59700.0,82.1873,82.2145,81.9698,82.0876,59700.0
2015-02-03 10:00:00,90.5,90.6,90.41,90.44,65400.0,82.0332,82.1239,81.9516,81.9788,65400.0
2015-02-03 10:10:00,90.46,90.62,90.28,90.47,80100.0,81.997,82.142,81.8338,82.006,80100.0
2015-02-03 10:20:00,90.47,90.7,90.47,90.65,35700.0,82.006,82.2145,82.006,82.1692,35700.0
2015-02-03 10:30:00,90.68,90.73,90.32,90.36,52200.0,82.1964,82.2417,81.8701,81.9063,52200.0
2015-02-03 10:40:00,90.33,90.4,90.1,90.29,65400.0,81.8791,81.9426,81.6707,81.8429,65400.0
2015-02-03 10:50:00,90.31,90.33,90.14,90.23,60600.0,81.861,81.8791,81.7069,81.7885,60600.0
2015-02-03 11:00:00,90.2,90.54,90.2,90.54,51600.0,81.7613,82.0695,81.7613,82.0695,51600.0
2015-02-03 11:10:00,90.54,90.7,90.46,90.67,88500.0,82.0695,82.2145,81.997,82.1873,88500.0
2015-02-03 11:20:00,90.7,90.7,90.5,90.5,29100.0,82.2145,82.2145,82.0332,82.0332,29100.0
2015-02-03 11:30:00,90.52,90.7,90.48,90.66,49500.0,82.0514,82.2145,82.0151,82.1783,49500.0
2015-02-03 11:40:00,90.65,90.79,90.58,90.59,33900.0,82.1692,82.2961,82.1057,82.1148,33900.0
2015-02-03 11:50:00,90.59,90.65,90.4,90.51,35700.0,82.1148,82.1692,81.9426,82.0423,35700.0
2015-02-03 12:00:00,90.51,90.58,90.47,90.58,27900.0,82.0423,82.1057,82.006,82.1057,27900.0
2015-02-03 12:10:00,90.61,90.68,90.56,90.64,17700.0,82.1329,82.1964,82.0876,82.1601,17700.0
2015-02-03 12:20:00,90.67,90.67,90.53,90.55,26100.0,82.1873,82.1873,82.0604,82.0786,26100.0
2015-02-03 12:30:00,90.53,90.56,90.27,90.36,23700.0,82.0604,82.0876,81.8247,81.9063,23700.0
2015-02-03 12:40:00,90.4,90.46,90.33,90.33,28800.0,81.9426,81.997,81.8791,81.8791,28800.0
2015-02-03 12:50:00,90.33,90.37,90.26,90.31,25500.0,81.8791,81.9154,81.8157,81.861,25500.0
2015-02-03 13:00:00,90.28,90.36,90.25,90.34,57900.0,81.8338,81.9063,81.8066,81.8882,57900.0
2015-02-03 13:10:00,90.33,90.49,90.25,90.47,20400.0,81.8791,82.0242,81.8066,82.006,20400.0
2015-02-03 13:20:00,90.49,90.57,90.41,90.48,49500.0,82.0242,82.0967,81.9516,82.0151,49500.0
2015-02-03 13:30:00,90.47,90.57,90.43,90.49,50700.0,82.006,82.0967,81.9698,82.0242,50700.0
2015-02-03 13:40:00,90.46,90.64,90.45,90.56,22800.0,81.997,82.1601,81.9879,82.0876,22800.0
2015-02-03 13:50:00,90.58,90.72,90.57,90.67,31200.0,82.1057,82.2326,82.0967,82.1873,31200.0
2015-02-03 14:00:00,90.69,90.76,90.59,90.62,101700.0,82.2055,82.2689,82.1148,82.142,101700.0
2015-02-03 14:10:00,90.65,90.72,90.59,90.69,55500.0,82.1692,82.2326,82.1148,82.2055,55500.0
2015-02-03 14:20:00,90.67,90.73,90.6,90.63,20100.0,82.1873,82.2417,82.1239,82.1511,20100.0
2015-02-03 14:30:00,90.65,90.71,90.56,90.68,28800.0,82.1692,82.2236,82.0876,82.1964,28800.0
2015-02-03 14:40:00,90.68,90.68,90.56,90.65,23700.0,82.1964,82.1964,82.0876,82.1692,23700.0
2015-02-03 14:50:00,90.66,90.81,90.63,90.81,22500.0,82.1783,82.3142,82.1511,82.3142,22500.0
2015-02-03 15:00:00,90.83,90.89,90.79,90.86,19500.0,82.3324,82.3867,82.2961,82.3595,19500.0
2015-02-03 15:10:00,90.89,90.94,90.79,90.88,38400.0,82.3867,82.4321,82.2961,82.3777,38400.0
2015-02-03 15:20:00,90.86,91.01,90.86,90.93,55200.0,82.3595,82.4955,82.3595,82.423,55200.0
2015-02-03 15:30:00,90.99,91.0,90.75,90.95,52500.0,82.4774,82.4865,82.2598,82.4411,52500.0
2015-02-03 15:40:00,90.96,91.13,90.92,91.11,95700.0,82.4502,82.6043,82.4139,82.5862,95700.0
2015-02-03 15:50:00,91.11,91.26,91.1,91.16,204600.0,82.5862,82.7221,82.5771,82.6315,204600.0
2015-02-04 09:30:00,90.4,91.45,90.4,91.41,59100.0,81.9426,82.8944,81.9426,82.8581,59100.0
2015-02-04 09:40:00,91.51,91.51,91.09,91.27,78300.0,82.9487,82.9487,82.568,82.7312,78300.0
2015-02-04 09:50:00,91.25,91.39,91.16,91.39,37500.0,82.7131,82.84,82.6315,82.84,37500.0
2015-02-04 10:00:00,91.39,91.5,91.3,91.33,66300.0,82.84,82.9397,82.7584,82.7856,66300.0
2015-02-04 10:10:00,91.32,91.35,91.21,91.35,25500.0,82.7765,82.8037,82.6768,82.8037,25500.0
2015-02-04 10:20:00,91.35,91.41,91.25,91.29,39600.0,82.8037,82.8581,82.7131,82.7493,39600.0
2015-02-04 10:30:00,91.36,91.5,91.25,91.34,31800.0,82.8128,82.9397,82.7131,82.7946,31800.0
2015-02-04 10:40:00,91.43,91.72,91.39,91.56,34500.0,82.8762,83.1391,82.84,82.9941,34500.0
2015-02-04 10:50:00,91.56,91.64,91.51,91.51,32400.0,82.9941,83.0666,82.9487,82.9487,32400.0
2015-02-04 11:00:00,91.61,91.92,91.51,91.86,27600.0,83.0394,83.3204,82.9487,83.266,27600.0
2015-02-04 11:10:00,91.93,92.04,91.79,91.93,33300.0,83.3294,83.4292,83.2025,83.3294,33300.0
2015-02-04 11:20:00,91.93,92.08,91.91,92.02,41700.0,83.3294,83.4654,83.3113,83.411,41700.0
2015-02-04 11:30:00,92.03,92.27,92.03,92.2,57900.0,83.4201,83.6376,83.4201,83.5742,57900.0
2015-02-04 11:40:00,92.17,92.33,92.06,92.2,62100.0,83.547,83.692,83.4473,83.5742,62100.0
2015-02-04 11:50:00,92.23,92.23,92.02,92.1,18600.0,83.6014,83.6014,83.411,83.4835,18600.0
2015-02-04 12:00:00,92.12,92.18,92.06,92.18,16500.0,83.5017,83.5561,83.4473,83.5561,16500.0
2015-02-04 12:10:00,92.07,92.13,91.95,91.95,15300.0,83.4563,83.5107,83.3476,83.3476,15300.0
2015-02-04 12:20:00,92.0,92.02,91.65,91.65,24000.0,83.3929,83.411,83.0756,83.0756,24000.0
2015-02-04 12:30:00,91.65,91.76,91.63,91.66,24000.0,83.0756,83.1753,83.0575,83.0847,24000.0
2015-02-04 12:40:00,91.69,91.69,91.54,91.65,4500.0,83.1119,83.1119,82.9759,83.0756,4500.0
2015-02-04 12:50:00,91.65,91.68,91.57,91.58,54900.0,83.0756,83.1028,83.0031,83.0122,54900.0
2015-02-04 13:00:00,91.61,91.66,91.55,91.66,19200.0,83.0394,83.0847,82.985,83.0847,19200.0
2015-02-04 13:10:00,91.65,91.78,91.62,91.78,9600.0,83.0756,83.1935,83.0484,83.1935,9600.0
2015-02-04 13:20:00,91.76,91.97,91.65,91.92,19500.0,83.1753,83.3657,83.0756,83.3204,19500.0
2015-02-04 13:30:00,91.96,92.03,91.85,91.87,27000.0,83.3566,83.4201,83.2569,83.2751,27000.0
2015-02-04 13:40:00,91.88,91.99,91.82,91.88,15900.0,83.2841,83.3838,83.2297,83.2841,15900.0
2015-02-04 13:50:00,91.84,91.86,91.73,91.77,18000.0,83.2479,83.266,83.1482,83.1844,18000.0
2015-02-04 14:00:00,91.8,91.91,91.61,91.63,72900.0,83.2116,83.3113,83.0394,83.0575,72900.0
2015-02-04 14:10:00,91.65,91.66,91.47,91.49,23400.0,83.0756,83.0847,82.9125,82.9306,23400.0
2015-02-04 14:20:00,91.54,91.63,91.47,91.59,27000.0,82.9759,83.0575,82.9125,83.0213,27000.0
2015-02-04 14:30:00,91.59,91.63,91.47,91.61,27000.0,83.0213,83.0575,82.9125,83.0394,27000.0
2015-02-04 14:40:00,91.63,91.63,91.52,91.62,25200.0,83.0575,83.0575,82.9578,83.0484,25200.0
2015-02-04 14:50:00,91.59,91.63,91.51,91.53,25200.0,83.0213,83.0575,82.9487,82.9669,25200.0
2015-02-04 15:00:00,91.55,91.67,91.44,91.64,43800.0,82.985,83.0938,82.8853,83.0666,43800.0
2015-02-04 15:10:00,91.64,91.65,91.49,91.65,46200.0,83.0666,83.0756,82.9306,83.0756,46200.0
2015-02-04 15:20:00,91.62,91.64,91.53,91.63,78300.0,83.0484,83.0666,82.9669,83.0575,78300.0
2015-02-04 15:30:00,91.64,91.76,91.45,91.45,87600.0,83.0666,83.1753,82.8944,82.8944,87600.0
2015-02-04 15:40:00,91.48,91.48,91.0,91.27,189900.0,82.9215,82.9215,82.4865,82.7312,189900.0
2015-02-04 15:50:00,91.27,91.34,91.1,91.33,234600.0,82.7312,82.7946,82.5771,82.7856,234600.0
2015-02-05 09:30:00,91.81,91.85,91.59,91.78,24600.0,83.2207,83.2569,83.0213,83.1935,24600.0
2015-02-05 09:40:00,91.78,92.33,91.63,92.25,16500.0,83.1935,83.692,83.0575,83.6195,16500.0
2015-02-05 09:50:00,92.2,92.25,91.78,91.83,15000.0,83.5742,83.6195,83.1935,83.2388,15000.0
2015-02-05 10:00:00,91.83,91.95,91.78,91.81,18900.0,83.2388,83.3476,83.1935,83.2207,18900.0
2015-02-05 10:10:00,91.77,91.89,91.72,91.87,36600.0,83.1844,83.2932,83.1391,83.2751,36600.0
2015-02-05 10:20:00,91.79,91.92,91.74,91.92,12300.0,83.2025,83.3204,83.1572,83.3204,12300.0
2015-02-05 10:30:00,91.98,92.03,91.86,92.0,25500.0,83.3748,83.4201,83.266,83.3929,25500.0
2015-02-05 10:40:00,92.09,92.12,91.99,92.05,19500.0,83.4745,83.5017,83.3838,83.4382,19500.0
2015-02-05 10:50:00,92.13,92.14,91.96,91.96,10800.0,83.5107,83.5198,83.3566,83.3566,10800.0
2015-02-05 11:00:00,92.0,92.0,91.8,91.92,42000.0,83.3929,83.3929,83.2116,83.3204,42000.0
2015-02-05 11:10:00,91.92,92.05,91.87,91.95,23400.0,83.3204,83.4382,83.2751,83.3476,23400.0
2015-02-05 11:20:00,91.99,92.11,91.92,92.06,18000.0,83.3838,83.4926,83.3204,83.4473,18000.0
2015-02-05 11:30:00,92.08,92.17,92.06,92.1,37800.0,83.4654,83.547,83.4473,83.4835,37800.0
2015-02-05 11:40:00,92.1,92.15,92.06,92.1,12000.0,83.4835,83.5289,83.4473,83.4835,12000.0
2015-02-05 11:50:00,92.16,92.16,91.94,91.97,14400.0,83.5379,83.5379,83.3385,83.3657,14400.0
2015-02-05 12:00:00,91.97,91.99,91.91,91.98,12300.0,83.3657,83.3838,83.3113,83.3748,12300.0
2015-02-05 12:10:00,91.98,92.0,91.81,91.82,14100.0,83.3748,83.3929,83.2207,83.2297,14100.0
2015-02-05 12:20:00,91.85,91.9,91.74,91.9,51300.0,83.2569,83.3023,83.1572,83.3023,51300.0
2015-02-05 12:30:00,91.94,92.32,91.94,92.32,74100.0,83.3385,83.683,83.3385,83.683,74100.0
2015-02-05 12:40:00,92.3,92.42,92.29,92.29,30300.0,83.6648,83.7736,83.6558,83.6558,30300.0
2015-02-05 12:50:00,92.35,92.35,92.13,92.19,13800.0,83.7102,83.7102,83.5107,83.5651,13800.0
2015-02-05 13:00:00,92.24,92.33,92.22,92.29,12000.0,83.6104,83.692,83.5923,83.6558,12000.0
2015-02-05 13:10:00,92.29,92.43,92.28,92.39,10200.0,83.6558,83.7827,83.6467,83.7464,10200.0
2015-02-05 13:20:00,92.39,92.44,92.36,92.38,14700.0,83.7464,83.7917,83.7192,83.7373,14700.0
2015-02-05 13:30:00,92.36,92.36,92.2,92.24,9600.0,83.7192,83.7192,83.5742,83.6104,9600.0
2015-02-05 13:40:00,92.25,92.38,92.2,92.38,38700.0,83.6195,83.7373,83.5742,83.7373,38700.0
2015-02-05 13:50:00,92.4,92.41,92.3,92.33,28200.0,83.7555,83.7645,83.6648,83.692,28200.0
2015-02-05 14:00:00,92.32,92.59,92.32,92.57,62400.0,83.683,83.9277,83.683,83.9096,62400.0
2015-02-05 14:10:00,92.59,92.71,92.56,92.59,24900.0,83.9277,84.0365,83.9005,83.9277,24900.0
2015-02-05 14:20:00,92.56,92.62,92.53,92.58,30300.0,83.9005,83.9549,83.8733,83.9186,30300.0
2015-02-05 14:30:00,92.58,92.59,92.52,92.53,27000.0,83.9186,83.9277,83.8642,83.8733,27000.0
2015-02-05 14:40:00,92.58,92.62,92.53,92.62,51300.0,83.9186,83.9549,83.8733,83.9549,51300.0
2015-02-05 14:50:00,92.58,92.62,92.53,92.59,26400.0,83.9186,83.9549,83.8733,83.9277,26400.0
2015-02-05 15:00:00,92.59,92.6,92.49,92.51,10500.0,83.9277,83.9368,83.8371,83.8552,10500.0
2015-02-05 15:10:00,92.5,92.51,92.43,92.45,12900.0,83.8461,83.8552,83.7827,83.8008,12900.0
2015-02-05 15:20:00,92.45,92.57,92.44,92.57,31500.0,83.8008,83.9096,83.7917,83.9096,31500.0
2015-02-05 15:30:00,92.58,92.6,92.52,92.59,37200.0,83.9186,83.9368,83.8642,83.9277,37200.0
2015-02-05 15:40:00,92.57,92.65,92.51,92.53,63000.0,83.9096,83.9821,83.8552,83.8733,63000.0
2015-02-05 15:50:00,92.54,92.69,92.54,92.59,167700.0,83.8824,84.0183,83.8824,83.9277,167700.0
2015-02-06 09:30:00,92.57,92.64,92.38,92.61,31500.0,83.9096,83.973,83.7373,83.9458,31500.0
2015-02-06 09:40:00,92.69,92.71,92.2,92.28,19800.0,84.0183,84.0365,83.5742,83.6467,19800.0
2015-02-06 09:50:00,92.33,92.71,92.32,92.71,33900.0,83.692,84.0365,83.683,84.0365,33900.0
2015-02-06 10:00:00,92.71,92.81,92.65,92.72,27000.0,84.0365,84.1271,83.9821,84.0455,27000.0
2015-02-06 10:10:00,92.71,92.79,92.68,92.69,19800.0,84.0365,84.109,84.0093,84.0183,19800.0
2015-02-06 10:20:00,92.68,92.81,92.66,92.81,29700.0,84.0093,84.1271,83.9911,84.1271,29700.0
2015-02-06 10:30:00,92.8,92.91,92.76,92.9,20700.0,84.1181,84.2178,84.0818,84.2087,20700.0
2015-02-06 10:40:00,92.9,93.13,92.87,93.13,21900.0,84.2087,84.4172,84.1815,84.4172,21900.0
2015-02-06 10:50:00,93.16,93.25,93.11,93.19,24000.0,84.4444,84.526,84.399,84.4716,24000.0
2015-02-06 11:00:00,93.21,93.21,93.04,93.21,21300.0,84.4897,84.4897,84.3356,84.4897,21300.0
2015-02-06 11:10:00,93.23,93.29,93.12,93.15,23700.0,84.5078,84.5622,84.4081,84.4353,23700.0
2015-02-06 11:20:00,93.11,93.22,93.02,93.21,34800.0,84.399,84.4988,84.3175,84.4897,34800.0
2015-02-06 11:30:00,93.2,93.21,93.06,93.1,10800.0,84.4806,84.4897,84.3537,84.39,10800.0
2015-02-06 11:40:00,93.12,93.25,93.11,93.25,12600.0,84.4081,84.526,84.399,84.526,12600.0
2015-02-06 11:50:00,93.28,93.31,93.16,93.28,18000.0,84.5531,84.5803,84.4444,84.5531,18000.0
2015-02-06 12:00:00,93.28,93.33,93.23,93.29,18000.0,84.5531,84.5985,84.5078,84.5622,18000.0
2015-02-06 12:10:00,93.31,93.42,93.24,93.38,41100.0,84.5803,84.68,84.5169,84.6438,41100.0
2015-02-06 12:20:00,93.41,93.43,93.22,93.37,54300.0,84.671,84.6891,84.4988,84.6347,54300.0
2015-02-06 12:30:00,93.33,93.33,93.22,93.25,16800.0,84.5985,84.5985,84.4988,84.526,16800.0
2015-02-06 12:40:00,93.21,93.24,92.93,93.15,33900.0,84.4897,84.5169,84.2359,84.4353,33900.0
2015-02-06 12:50:00,93.2,93.38,93.17,93.37,12600.0,84.4806,84.6438,84.4534,84.6347,12600.0
2015-02-06 13:00:00,93.37,93.37,93.1,93.23,20100.0,84.6347,84.6347,84.39,84.5078,20100.0
2015-02-06 13:10:00,93.29,93.29,93.07,93.15,27900.0,84.5622,84.5622,84.3628,84.4353,27900.0
2015-02-06 13:20:00,93.16,93.16,92.78,92.97,24900.0,84.4444,84.4444,84.0999,84.2721,24900.0
2015-02-06 13:30:00,93.02,93.1,92.92,93.05,58200.0,84.3175,84.39,84.2268,84.3447,58200.0
2015-02-06 13:40:00,93.05,93.16,93.01,93.16,61800.0,84.3447,84.4444,84.3084,84.4444,61800.0
2015-02-06 13:50:00,93.16,93.42,93.16,93.37,66900.0,84.4444,84.68,84.4444,84.6347,66900.0
2015-02-06 14:00:00,93.28,93.44,93.25,93.25,16500.0,84.5531,84.6982,84.526,84.526,16500.0
2015-02-06 14:10:00,93.22,93.46,93.21,93.41,12000.0,84.4988,84.7163,84.4897,84.671,12000.0
2015-02-06 14:20:00,93.47,93.54,93.43,93.48,23700.0,84.7254,84.7888,84.6891,84.7344,23700.0
2015-02-06 14:30:00,93.51,93.6,93.41,93.52,25200.0,84.7616,84.8432,84.671,84.7707,25200.0
2015-02-06 14:40:00,93.53,93.58,93.34,93.43,27900.0,84.7798,84.8251,84.6075,84.6891,27900.0
2015-02-06 14:50:00,93.46,93.46,93.31,93.35,17400.0,84.7163,84.7163,84.5803,84.6166,17400.0
2015-02-06 15:00:00,93.35,93.35,93.02,93.19,26100.0,84.6166,84.6166,84.3175,84.4716,26100.0
2015-02-06 15:10:00,93.21,93.28,93.08,93.13,60300.0,84.4897,84.5531,84.3719,84.4172,60300.0
2015-02-06 15:20:00,93.1,93.33,93.06,93.1,31800.0,84.39,84.5985,84.3537,84.39,31800.0
2015-02-06 15:30:00,93.07,93.29,93.07,93.25,31500.0,84.3628,84.5622,84.3628,84.526,31500.0
2015-02-06 15:40:00,93.29,93.31,93.15,93.17,74700.0,84.5622,84.5803,84.4353,84.4534,74700.0
2015-02-06 15:50:00,93.22,93.44,93.18,93.42,149100.0,84.4988,84.6982,84.4625,84.68,149100.0
2015-02-09 09:30:00,93.33,93.51,93.0,93.51,86700.0,84.5985,84.7616,84.2993,84.7616,86700.0
2015-02-09 09:40:00,93.34,93.38,93.14,93.24,30300.0,84.6075,84.6438,84.4262,84.5169,30300.0
2015-02-09 09:50:00,93.31,93.53,93.21,93.21,29100.0,84.5803,84.7798,84.4897,84.4897,29100.0
2015-02-09 10:00:00,93.24,93.35,93.08,93.12,14400.0,84.5169,84.6166,84.3719,84.4081,14400.0
2015-02-09 10:10:00,93.03,93.17,92.97,93.0,23400.0,84.3265,84.4534,84.2721,84.2993,23400.0
2015-02-09 10:20:00,92.94,92.94,92.61,92.74,37200.0,84.245,84.245,83.9458,84.0637,37200.0
2015-02-09 10:30:00,92.7,92.88,92.67,92.77,24900.0,84.0274,84.1906,84.0002,84.0909,24900.0
2015-02-09 10:40:00,92.72,92.72,92.45,92.54,21600.0,84.0455,84.0455,83.8008,83.8824,21600.0
2015-02-09 10:50:00,92.55,92.61,92.43,92.43,13500.0,83.8914,83.9458,83.7827,83.7827,13500.0
2015-02-09 11:00:00,92.43,92.49,92.35,92.41,65400.0,83.7827,83.8371,83.7102,83.7645,65400.0
2015-02-09 11:10:00,92.47,92.5,92.39,92.41,25200.0,83.8189,83.8461,83.7464,83.7645,25200.0
2015-02-09 11:20:00,92.39,92.62,92.39,92.61,27300.0,83.7464,83.9549,83.7464,83.9458,27300.0
2015-02-09 11:30:00,92.62,92.62,92.39,92.43,18600.0,83.9549,83.9549,83.7464,83.7827,18600.0
2015-02-09 11:40:00,92.44,92.51,92.39,92.41,30000.0,83.7917,83.8552,83.7464,83.7645,30000.0
2015-02-09 11:50:00,92.39,92.44,92.25,92.29,33600.0,83.7464,83.7917,83.6195,83.6558,33600.0
2015-02-09 12:00:00,92.25,92.35,92.22,92.34,19500.0,83.6195,83.7102,83.5923,83.7011,19500.0
2015-02-09 12:10:00,92.33,92.41,92.22,92.36,25500.0,83.692,83.7645,83.5923,83.7192,25500.0
2015-02-09 12:20:00,92.36,92.41,92.22,92.34,18300.0,83.7192,83.7645,83.5923,83.7011,18300.0
2015-02-09 12:30:00,92.31,92.38,92.25,92.3,13200.0,83.6739,83.7373,83.6195,83.6648,13200.0
2015-02-09 12:40:00,92.28,92.33,92.19,92.24,22200.0,83.6467,83.692,83.5651,83.6104,22200.0
2015-02-09 12:50:00,92.24,92.29,92.15,92.16,25500.0,83.6104,83.6558,83.5289,83.5379,25500.0
2015-02-09 13:00:00,92.15,92.22,92.09,92.1,26700.0,83.5289,83.5923,83.4745,83.4835,26700.0
2015-02-09 13:10:00,92.13,92.22,92.11,92.13,46800.0,83.5107,83.5923,83.4926,83.5107,46800.0
2015-02-09 13:20:00,92.11,92.11,92.0,92.0,25800.0,83.4926,83.4926,83.3929,83.3929,25800.0
2015-02-09 13:30:00,91.98,91.98,91.75,91.76,27000.0,83.3748,83.3748,83.1663,83.1753,27000.0
2015-02-09 13:40:00,91.77,92.0,91.77,91.87,32100.0,83.1844,83.3929,83.1844,83.2751,32100.0
2015-02-09 13:50:00,91.87,91.92,91.87,91.88,21600.0,83.2751,83.3204,83.2751,83.2841,21600.0
2015-02-09 14:00:00,91.9,91.93,91.86,91.9,38400.0,83.3023,83.3294,83.266,83.3023,38400.0
2015-02-09 14:10:00,91.88,91.97,91.74,91.75,36000.0,83.2841,83.3657,83.1572,83.1663,36000.0
2015-02-09 14:20:00,91.72,91.89,91.69,91.84,26100.0,83.1391,83.2932,83.1119,83.2479,26100.0
2015-02-09 14:30:00,91.81,92.05,91.81,91.95,48900.0,83.2207,83.4382,83.2207,83.3476,48900.0
2015-02-09 14:40:00,91.98,91.99,91.82,91.82,39900.0,83.3748,83.3838,83.2297,83.2297,39900.0
2015-02-09 14:50:00,91.85,91.86,91.67,91.67,39900.0,83.2569,83.266,83.0938,83.0938,39900.0
2015-02-09 15:00:00,91.65,91.68,91.43,91.48,52200.0,83.0756,83.1028,82.8762,82.9215,52200.0
2015-02-09 15:10:00,91.48,91.57,91.41,91.44,85500.0,82.9215,83.0031,82.8581,82.8853,85500.0
2015-02-09 15:20:00,91.43,91.75,91.42,91.65,87600.0,82.8762,83.1663,82.8672,83.0756,87600.0
2015-02-09 15:30:00,91.65,91.66,91.34,91.44,61200.0,83.0756,83.0847,82.7946,82.8853,61200.0
2015-02-09 15:40:00,91.45,91.61,91.43,91.52,87000.0,82.8944,83.0394,82.8762,82.9578,87000.0
2015-02-09 15:50:00,91.49,91.53,91.37,91.47,115800.0,82.9306,82.9669,82.8218,82.9125,115800.0
2015-02-10 09:30:00,91.9,92.19,91.73,91.97,33900.0,83.3023,83.5651,83.1482,83.3657,33900.0
2015-02-10 09:40:00,91.97,92.4,91.85,92.22,39900.0,83.3657,83.7555,83.2569,83.5923,39900.0
2015-02-10 09:50:00,92.22,92.26,91.94,92.2,46800.0,83.5923,83.6286,83.3385,83.5742,46800.0
2015-02-10 10:00:00,92.2,92.27,92.05,92.07,21900.0,83.5742,83.6376,83.4382,83.4563,21900.0
2015-02-10 10:10:00,92.05,92.22,91.95,91.95,97500.0,83.4382,83.5923,83.3476,83.3476,97500.0
2015-02-10 10:20:00,91.96,92.07,91.56,91.68,147300.0,83.3566,83.4563,82.9941,83.1028,147300.0
2015-02-10 10:30:00,91.71,91.74,91.53,91.62,18900.0,83.13,83.1572,82.9669,83.0484,18900.0
2015-02-10 10:40:00,91.62,91.62,91.24,91.25,22800.0,83.0484,83.0484,82.704,82.7131,22800.0
2015-02-10 10:50:00,91.21,91.44,91.21,91.38,26400.0,82.6768,82.8853,82.6768,82.8309,26400.0
2015-02-10 11:00:00,91.44,91.57,91.38,91.57,34200.0,82.8853,83.0031,82.8309,83.0031,34200.0
2015-02-10 11:10:00,91.62,91.72,91.62,91.67,12300.0,83.0484,83.1391,83.0484,83.0938,12300.0
2015-02-10 11:20:00,91.68,91.83,91.67,91.83,22500.0,83.1028,83.2388,83.0938,83.2388,22500.0
2015-02-10 11:30:00,91.85,91.95,91.83,91.95,13200.0,83.2569,83.3476,83.2388,83.3476,13200.0
2015-02-10 11:40:00,91.96,92.1,91.96,92.09,18000.0,83.3566,83.4835,83.3566,83.4745,18000.0
2015-02-10 11:50:00,92.08,92.11,92.03,92.11,9300.0,83.4654,83.4926,83.4201,83.4926,9300.0
2015-02-10 12:00:00,92.08,92.11,91.99,92.0,11100.0,83.4654,83.4926,83.3838,83.3929,11100.0
2015-02-10 12:10:00,92.02,92.14,92.02,92.1,19800.0,83.411,83.5198,83.411,83.4835,19800.0
2015-02-10 12:20:00,92.13,92.13,91.98,92.01,22800.0,83.5107,83.5107,83.3748,83.402,22800.0
2015-02-10 12:30:00,92.0,92.11,91.98,92.11,12900.0,83.3929,83.4926,83.3748,83.4926,12900.0
2015-02-10 12:40:00,92.07,92.15,92.02,92.15,11400.0,83.4563,83.5289,83.411,83.5289,11400.0
2015-02-10 12:50:00,92.12,92.15,92.06,92.1,19200.0,83.5017,83.5289,83.4473,83.4835,19200.0
2015-02-10 13:00:00,92.1,92.2,92.1,92.2,24000.0,83.4835,83.5742,83.4835,83.5742,24000.0
2015-02-10 13:10:00,92.23,92.31,92.21,92.29,22500.0,83.6014,83.6739,83.5832,83.6558,22500.0
2015-02-10 13:20:00,92.25,92.39,92.23,92.39,15000.0,83.6195,83.7464,83.6014,83.7464,15000.0
2015-02-10 13:30:00,92.39,92.45,92.36,92.45,14400.0,83.7464,83.8008,83.7192,83.8008,14400.0
2015-02-10 13:40:00,92.46,92.53,92.45,92.53,26400.0,83.8099,83.8733,83.8008,83.8733,26400.0
2015-02-10 13:50:00,92.51,92.58,92.49,92.5,27600.0,83.8552,83.9186,83.8371,83.8461,27600.0
2015-02-10 14:00:00,92.51,92.56,92.49,92.51,23700.0,83.8552,83.9005,83.8371,83.8552,23700.0
2015-02-10 14:10:00,92.54,92.65,92.53,92.64,18600.0,83.8824,83.9821,83.8733,83.973,18600.0
2015-02-10 14:20:00,92.72,92.73,92.61,92.71,32100.0,84.0455,84.0546,83.9458,84.0365,32100.0
2015-02-10 14:30:00,92.65,92.75,92.62,92.72,23100.0,83.9821,84.0727,83.9549,84.0455,23100.0
2015-02-10 14:40:00,92.75,92.93,92.74,92.87,31800.0,84.0727,84.2359,84.0637,84.1815,31800.0
2015-02-10 14:50:00,92.93,93.11,92.9,93.11,81600.0,84.2359,84.399,84.2087,84.399,81600.0
2015-02-10 15:00:00,93.1,93.21,93.0,93.2,49500.0,84.39,84.4897,84.2993,84.4806,49500.0
2015-02-10 15:10:00,93.19,93.41,93.07,93.12,150300.0,84.4716,84.671,84.3628,84.4081,150300.0
2015-02-10 15:20:00,93.12,93.2,93.07,93.17,13500.0,84.4081,84.4806,84.3628,84.4534,13500.0
2015-02-10 15:30:00,93.17,93.32,93.16,93.32,35700.0,84.4534,84.5894,84.4444,84.5894,35700.0
2015-02-10 15:40:00,93.29,93.46,93.25,93.34,69600.0,84.5622,84.7163,84.526,84.6075,69600.0
2015-02-10 15:50:00,93.35,93.4,93.29,93.35,172500.0,84.6166,84.6619,84.5622,84.6166,172500.0
2015-02-11 09:30:00,93.34,93.61,93.2,93.37,42900.0,84.6075,84.8523,84.4806,84.6347,42900.0
2015-02-11 09:40:00,93.39,93.63,93.38,93.38,16200.0,84.6529,84.8704,84.6438,84.6438,16200.0
2015-02-11 09:50:00,93.38,93.51,93.34,93.41,26100.0,84.6438,84.7616,84.6075,84.671,26100.0
2015-02-11 10:00:00,93.5,93.5,93.08,93.08,30000.0,84.7526,84.7526,84.3719,84.3719,30000.0
2015-02-11 10:10:00,93.16,93.17,92.9,92.9,7500.0,84.4444,84.4534,84.2087,84.2087,7500.0
2015-02-11 10:20:00,92.85,92.95,92.83,92.88,8400.0,84.1634,84.254,84.1452,84.1906,8400.0
2015-02-11 10:30:00,92.91,93.09,92.89,93.07,30300.0,84.2178,84.3809,84.1996,84.3628,30300.0
2015-02-11 10:40:00,93.09,93.13,93.02,93.02,10500.0,84.3809,84.4172,84.3175,84.3175,10500.0
2015-02-11 10:50:00,92.99,93.06,92.98,93.03,27300.0,84.2903,84.3537,84.2812,84.3265,27300.0
2015-02-11 11:00:00,93.04,93.08,92.98,93.02,24300.0,84.3356,84.3719,84.2812,84.3175,24300.0
2015-02-11 11:10:00,93.04,93.09,92.79,92.86,17100.0,84.3356,84.3809,84.109,84.1724,17100.0
2015-02-11 11:20:00,92.78,92.85,92.78,92.84,9300.0,84.0999,84.1634,84.0999,84.1543,9300.0
2015-02-11 11:30:00,92.78,92.84,92.67,92.82,10800.0,84.0999,84.1543,84.0002,84.1362,10800.0
2015-02-11 11:40:00,92.82,93.03,92.82,93.03,12000.0,84.1362,84.3265,84.1362,84.3265,12000.0
2015-02-11 11:50:00,93.05,93.19,92.94,92.94,48000.0,84.3447,84.4716,84.245,84.245,48000.0
2015-02-11 12:00:00,92.94,93.0,92.8,92.8,12900.0,84.245,84.2993,84.1181,84.1181,12900.0
2015-02-11 12:10:00,92.8,92.83,92.73,92.83,14400.0,84.1181,84.1452,84.0546,84.1452,14400.0
2015-02-11 12:20:00,92.81,92.84,92.58,92.65,42600.0,84.1271,84.1543,83.9186,83.9821,42600.0
2015-02-11 12:30:00,92.65,92.79,92.65,92.79,16500.0,83.9821,84.109,83.9821,84.109,16500.0
2015-02-11 12:40:00,92.77,92.77,92.56,92.58,11100.0,84.0909,84.0909,83.9005,83.9186,11100.0
2015-02-11 12:50:00,92.57,92.6,92.48,92.5,24600.0,83.9096,83.9368,83.828,83.8461,24600.0
2015-02-11 13:00:00,92.5,92.64,92.42,92.44,15900.0,83.8461,83.973,83.7736,83.7917,15900.0
2015-02-11 13:10:00,92.46,92.46,92.34,92.42,14700.0,83.8099,83.8099,83.7011,83.7736,14700.0
2015-02-11 13:20:00,92.42,92.55,92.39,92.55,8700.0,83.7736,83.8914,83.7464,83.8914,8700.0
2015-02-11 13:30:00,92.55,92.56,92.47,92.52,15000.0,83.8914,83.9005,83.8189,83.8642,15000.0
2015-02-11 13:40:00,92.52,92.55,92.42,92.42,48900.0,83.8642,83.8914,83.7736,83.7736,48900.0
2015-02-11 13:50:00,92.5,92.7,92.38,92.61,22200.0,83.8461,84.0274,83.7373,83.9458,22200.0
2015-02-11 14:00:00,92.63,92.75,92.63,92.75,19200.0,83.964,84.0727,83.964,84.0727,19200.0
2015-02-11 14:10:00,92.77,92.79,92.58,92.6,27600.0,84.0909,84.109,83.9186,83.9368,27600.0
2015-02-11 14:20:00,92.6,92.62,92.4,92.4,22800.0,83.9368,83.9549,83.7555,83.7555,22800.0
2015-02-11 14:30:00,92.42,92.59,92.41,92.55,24000.0,83.7736,83.9277,83.7645,83.8914,24000.0
2015-02-11 14:40:00,92.61,92.61,92.51,92.55,30900.0,83.9458,83.9458,83.8552,83.8914,30900.0
2015-02-11 14:50:00,92.61,92.66,92.56,92.56,23400.0,83.9458,83.9911,83.9005,83.9005,23400.0
2015-02-11 15:00:00,92.59,92.65,92.57,92.6,18900.0,83.9277,83.9821,83.9096,83.9368,18900.0
2015-02-11 15:10:00,92.6,92.65,92.57,92.62,31500.0,83.9368,83.9821,83.9096,83.9549,31500.0
2015-02-11 15:20:00,92.62,92.94,92.62,92.77,41700.0,83.9549,84.245,83.9549,84.0909,41700.0
2015-02-11 15:30:00,92.79,92.82,92.58,92.65,127200.0,84.109,84.1362,83.9186,83.9821,127200.0
2015-02-11 15:40:00,92.69,92.78,92.58,92.64,76200.0,84.0183,84.0999,83.9186,83.973,76200.0
2015-02-11 15:50:00,92.64,92.69,92.56,92.66,101100.0,83.973,84.0183,83.9005,83.9911,101100.0
2015-02-12 09:30:00,92.85,93.33,92.85,93.06,33600.0,84.1634,84.5985,84.1634,84.3537,33600.0
2015-02-12 09:40:00,93.09,93.5,93.06,93.46,20700.0,84.3809,84.7526,84.3537,84.7163,20700.0
2015-02-12 09:50:00,93.46,93.5,93.23,93.41,23400.0,84.7163,84.7526,84.5078,84.671,23400.0
2015-02-12 10:00:00,93.45,93.49,93.41,93.44,19200.0,84.7072,84.7435,84.671,84.6982,19200.0
2015-02-12 10:10:00,93.45,93.46,93.25,93.27,37200.0,84.7072,84.7163,84.526,84.5441,37200.0
2015-02-12 10:20:00,93.23,93.3,93.18,93.23,17400.0,84.5078,84.5713,84.4625,84.5078,17400.0
2015-02-12 10:30:00,93.19,93.37,93.18,93.25,22800.0,84.4716,84.6347,84.4625,84.526,22800.0
2015-02-12 10:40:00,93.26,93.33,93.24,93.28,16500.0,84.535,84.5985,84.5169,84.5531,16500.0
2015-02-12 10:50:00,93.31,93.34,93.19,93.28,26100.0,84.5803,84.6075,84.4716,84.5531,26100.0
2015-02-12 11:00:00,93.31,93.35,93.2,93.29,14700.0,84.5803,84.6166,84.4806,84.5622,14700.0
2015-02-12 11:10:00,93.33,93.35,93.2,93.27,19200.0,84.5985,84.6166,84.4806,84.5441,19200.0
2015-02-12 11:20:00,93.21,93.27,93.16,93.25,9600.0,84.4897,84.5441,84.4444,84.526,9600.0
2015-02-12 11:30:00,93.25,93.36,93.22,93.28,14100.0,84.526,84.6257,84.4988,84.5531,14100.0
2015-02-12 11:40:00,93.28,93.36,93.18,93.32,37500.0,84.5531,84.6257,84.4625,84.5894,37500.0
2015-02-12 11:50:00,93.3,93.39,93.26,93.27,33900.0,84.5713,84.6529,84.535,84.5441,33900.0
2015-02-12 12:00:00,93.31,93.47,93.28,93.46,10200.0,84.5803,84.7254,84.5531,84.7163,10200.0
2015-02-12 12:10:00,93.43,93.61,93.43,93.58,22500.0,84.6891,84.8523,84.6891,84.8251,22500.0
2015-02-12 12:20:00,93.62,93.66,93.6,93.65,30900.0,84.8613,84.8976,84.8432,84.8885,30900.0
2015-02-12 12:30:00,93.67,93.85,93.67,93.85,21600.0,84.9067,85.0698,84.9067,85.0698,21600.0
2015-02-12 12:40:00,93.85,93.94,93.79,93.79,27900.0,85.0698,85.1514,85.0154,85.0154,27900.0
2015-02-12 12:50:00,93.74,93.92,93.74,93.88,8700.0,84.9701,85.1333,84.9701,85.097,8700.0
2015-02-12 13:00:00,93.93,93.93,93.83,93.83,11400.0,85.1423,85.1423,85.0517,85.0517,11400.0
2015-02-12 13:10:00,93.86,93.9,93.81,93.88,10800.0,85.0789,85.1151,85.0336,85.097,10800.0
2015-02-12 13:20:00,93.87,93.87,93.75,93.75,66300.0,85.0879,85.0879,84.9792,84.9792,66300.0
2015-02-12 13:30:00,93.79,93.8,93.72,93.72,31200.0,85.0154,85.0245,84.952,84.952,31200.0
2015-02-12 13:40:00,93.77,93.83,93.64,93.7,25800.0,84.9973,85.0517,84.8795,84.9339,25800.0
2015-02-12 13:50:00,93.72,93.82,93.69,93.82,18000.0,84.952,85.0426,84.9248,85.0426,18000.0
2015-02-12 14:00:00,93.82,93.85,93.76,93.82,12900.0,85.0426,85.0698,84.9882,85.0426,12900.0
2015-02-12 14:10:00,93.85,93.86,93.74,93.74,12300.0,85.0698,85.0789,84.9701,84.9701,12300.0
2015-02-12 14:20:00,93.75,93.87,93.67,93.75,19200.0,84.9792,85.0879,84.9067,84.9792,19200.0
2015-02-12 14:30:00,93.75,93.8,93.7,93.76,18600.0,84.9792,85.0245,84.9339,84.9882,18600.0
2015-02-12 14:40:00,93.75,93.98,93.75,93.98,18300.0,84.9792,85.1877,84.9792,85.1877,18300.0
2015-02-12 14:50:00,94.03,94.28,93.99,94.28,34800.0,85.233,85.4596,85.1967,85.4596,34800.0
2015-02-12 15:00:00,94.27,94.29,94.19,94.21,62400.0,85.4505,85.4687,85.378,85.3961,62400.0
2015-02-12 15:10:00,94.22,94.23,94.16,94.23,23700.0,85.4052,85.4143,85.3508,85.4143,23700.0
2015-02-12 15:20:00,94.27,94.27,94.14,94.14,25800.0,85.4505,85.4505,85.3327,85.3327,25800.0
2015-02-12 15:30:00,94.13,94.23,94.12,94.18,37800.0,85.3236,85.4143,85.3146,85.3689,37800.0
2015-02-12 15:40:00,94.18,94.35,94.17,94.34,59100.0,85.3689,85.523,85.3599,85.514,59100.0
2015-02-12 15:50:00,94.33,94.39,94.29,94.31,85500.0,85.5049,85.5593,85.4687,85.4868,85500.0
2015-02-13 09:30:00,94.33,94.47,94.16,94.47,23100.0,85.5049,85.6318,85.3508,85.6318,23100.0
2015-02-13 09:40:00,94.47,94.86,94.44,94.81,74400.0,85.6318,85.9853,85.6046,85.94,74400.0
2015-02-13 09:50:00,94.73,95.0,94.64,94.97,74700.0,85.8675,86.1122,85.7859,86.085,74700.0
2015-02-13 10:00:00,94.89,94.92,94.76,94.82,21000.0,86.0125,86.0397,85.8947,85.9491,21000.0
2015-02-13 10:10:00,94.83,94.93,94.73,94.9,22500.0,85.9581,86.0488,85.8675,86.0216,22500.0
2015-02-13 10:20:00,94.9,94.99,94.79,94.97,19200.0,86.0216,86.1032,85.9219,86.085,19200.0
2015-02-13 10:30:00,94.97,94.99,94.82,94.89,43200.0,86.085,86.1032,85.9491,86.0125,43200.0
2015-02-13 10:40:00,94.9,94.92,94.85,94.87,17100.0,86.0216,86.0397,85.9763,85.9944,17100.0
2015-02-13 10:50:00,94.93,95.03,94.84,94.88,47100.0,86.0488,86.1394,85.9672,86.0035,47100.0
2015-02-13 11:00:00,94.82,94.97,94.82,94.89,15600.0,85.9491,86.085,85.9491,86.0125,15600.0
2015-02-13 11:10:00,94.88,94.96,94.84,94.92,31200.0,86.0035,86.076,85.9672,86.0397,31200.0
2015-02-13 11:20:00,94.96,94.97,94.85,94.86,14400.0,86.076,86.085,85.9763,85.9853,14400.0
2015-02-13 11:30:00,94.87,95.0,94.87,95.0,13800.0,85.9944,86.1122,85.9944,86.1122,13800.0
2015-02-13 11:40:00,95.01,95.16,95.01,95.15,12300.0,86.1213,86.2573,86.1213,86.2482,12300.0
2015-02-13 11:50:00,95.15,95.17,94.95,95.03,27900.0,86.2482,86.2663,86.0669,86.1394,27900.0
2015-02-13 12:00:00,95.02,95.12,95.0,95.06,15600.0,86.1304,86.221,86.1122,86.1666,15600.0
2015-02-13 12:10:00,95.06,95.09,95.01,95.03,33600.0,86.1666,86.1938,86.1213,86.1394,33600.0
2015-02-13 12:20:00,95.03,95.05,94.95,94.96,21900.0,86.1394,86.1576,86.0669,86.076,21900.0
2015-02-13 12:30:00,94.99,95.07,94.99,95.05,15600.0,86.1032,86.1757,86.1032,86.1576,15600.0
2015-02-13 12:40:00,95.01,95.04,94.93,94.97,84600.0,86.1213,86.1485,86.0488,86.085,84600.0
2015-02-13 12:50:00,94.93,94.99,94.88,94.88,35400.0,86.0488,86.1032,86.0035,86.0035,35400.0
2015-02-13 13:00:00,94.91,94.93,94.85,94.87,25200.0,86.0306,86.0488,85.9763,85.9944,25200.0
2015-02-13 13:10:00,94.88,95.02,94.86,95.02,17400.0,86.0035,86.1304,85.9853,86.1304,17400.0
2015-02-13 13:20:00,95.03,95.05,94.9,94.93,23100.0,86.1394,86.1576,86.0216,86.0488,23100.0
2015-02-13 13:30:00,94.87,94.87,94.67,94.85,25800.0,85.9944,85.9944,85.8131,85.9763,25800.0
2015-02-13 13:40:00,94.86,94.91,94.77,94.88,18300.0,85.9853,86.0306,85.9037,86.0035,18300.0
2015-02-13 13:50:00,94.91,94.91,94.8,94.83,10500.0,86.0306,86.0306,85.9309,85.9581,10500.0
2015-02-13 14:00:00,94.8,94.83,94.7,94.75,17100.0,85.9309,85.9581,85.8403,85.8856,17100.0
2015-02-13 14:10:00,94.71,94.83,94.71,94.77,51600.0,85.8494,85.9581,85.8494,85.9037,51600.0
2015-02-13 14:20:00,94.8,94.97,94.8,94.93,20700.0,85.9309,86.085,85.9309,86.0488,20700.0
2015-02-13 14:30:00,94.93,94.97,94.82,94.85,23400.0,86.0488,86.085,85.9491,85.9763,23400.0
2015-02-13 14:40:00,94.88,94.88,94.78,94.84,27900.0,86.0035,86.0035,85.9128,85.9672,27900.0
2015-02-13 14:50:00,94.83,94.88,94.81,94.88,25800.0,85.9581,86.0035,85.94,86.0035,25800.0
2015-02-13 15:00:00,94.88,94.92,94.8,94.84,27300.0,86.0035,86.0397,85.9309,85.9672,27300.0
2015-02-13 15:10:00,94.87,94.92,94.81,94.91,26100.0,85.9944,86.0397,85.94,86.0306,26100.0
2015-02-13 15:20:00,94.91,94.92,94.83,94.84,26700.0,86.0306,86.0397,85.9581,85.9672,26700.0
2015-02-13 15:30:00,94.88,94.89,94.8,94.89,42900.0,86.0035,86.0125,85.9309,86.0125,42900.0
2015-02-13 15:40:00,94.89,95.03,94.84,95.03,44100.0,86.0125,86.1394,85.9672,86.1394,44100.0
2015-02-13 15:50:00,95.03,95.03,94.92,94.95,82200.0,86.1394,86.1394,86.0397,86.0669,82200.0
2015-02-17 09:30:00,94.74,95.07,94.66,95.01,51000.0,85.8766,86.1757,85.804,86.1213,51000.0
2015-02-17 09:40:00,94.91,95.03,94.78,94.86,64200.0,86.0306,86.1394,85.9128,85.9853,64200.0
2015-02-17 09:50:00,94.89,94.94,94.72,94.91,33300.0,86.0125,86.0578,85.8584,86.0306,33300.0
2015-02-17 10:00:00,94.97,95.15,94.95,95.02,17100.0,86.085,86.2482,86.0669,86.1304,17100.0
2015-02-17 10:10:00,95.07,95.23,95.07,95.18,17400.0,86.1757,86.3207,86.1757,86.2754,17400.0
2015-02-17 10:20:00,95.17,95.25,95.11,95.2,23100.0,86.2663,86.3388,86.2119,86.2935,23100.0
2015-02-17 10:30:00,95.23,95.24,95.09,95.09,11700.0,86.3207,86.3298,86.1938,86.1938,11700.0
2015-02-17 10:40:00,95.1,95.1,94.88,95.01,23400.0,86.2029,86.2029,86.0035,86.1213,23400.0
2015-02-17 10:50:00,94.96,95.04,94.92,95.03,42600.0,86.076,86.1485,86.0397,86.1394,42600.0
2015-02-17 11:00:00,95.0,95.17,94.92,94.97,94500.0,86.1122,86.2663,86.0397,86.085,94500.0
2015-02-17 11:10:00,94.97,95.24,94.95,95.17,81000.0,86.085,86.3298,86.0669,86.2663,81000.0
2015-02-17 11:20:00,95.19,95.33,95.19,95.28,13200.0,86.2845,86.4114,86.2845,86.366,13200.0
2015-02-17 11:30:00,95.3,95.34,95.29,95.33,6300.0,86.3842,86.4204,86.3751,86.4114,6300.0
2015-02-17 11:40:00,95.34,95.59,95.29,95.53,27900.0,86.4204,86.647,86.3751,86.5926,27900.0
2015-02-17 11:50:00,95.56,95.58,95.48,95.56,8100.0,86.6198,86.638,86.5473,86.6198,8100.0
2015-02-17 12:00:00,95.54,95.6,95.42,95.46,14100.0,86.6017,86.6561,86.4929,86.5292,14100.0
2015-02-17 12:10:00,95.5,95.62,95.4,95.54,29700.0,86.5655,86.6742,86.4748,86.6017,29700.0
2015-02-17 12:20:00,95.51,95.57,95.48,95.48,6600.0,86.5745,86.6289,86.5473,86.5473,6600.0
2015-02-17 12:30:00,95.55,95.67,95.53,95.6,14700.0,86.6108,86.7195,86.5926,86.6561,14700.0
2015-02-17 12:40:00,95.63,95.76,95.6,95.72,29700.0,86.6833,86.8011,86.6561,86.7649,29700.0
2015-02-17 12:50:00,95.75,95.8,95.68,95.74,21000.0,86.7921,86.8374,86.7286,86.783,21000.0
2015-02-17 13:00:00,95.74,95.85,95.69,95.79,17400.0,86.783,86.8827,86.7377,86.8283,17400.0
2015-02-17 13:10:00,95.8,95.86,95.73,95.86,17400.0,86.8374,86.8918,86.7739,86.8918,17400.0
2015-02-17 13:20:00,95.86,95.93,95.8,95.82,17400.0,86.8918,86.9552,86.8374,86.8555,17400.0
2015-02-17 13:30:00,95.75,95.81,95.69,95.81,14700.0,86.7921,86.8464,86.7377,86.8464,14700.0
2015-02-17 13:40:00,95.82,95.84,95.72,95.72,11700.0,86.8555,86.8736,86.7649,86.7649,11700.0
2015-02-17 13:50:00,95.71,95.92,95.69,95.76,36600.0,86.7558,86.9462,86.7377,86.8011,36600.0
2015-02-17 14:00:00,95.72,95.76,95.67,95.71,11400.0,86.7649,86.8011,86.7195,86.7558,11400.0
2015-02-17 14:10:00,95.71,95.73,95.47,95.48,43500.0,86.7558,86.7739,86.5383,86.5473,43500.0
2015-02-17 14:20:00,95.51,95.55,95.39,95.55,30300.0,86.5745,86.6108,86.4657,86.6108,30300.0
2015-02-17 14:30:00,95.52,95.53,95.39,95.39,18900.0,86.5836,86.5926,86.4657,86.4657,18900.0
2015-02-17 14:40:00,95.47,95.48,95.29,95.34,24000.0,86.5383,86.5473,86.3751,86.4204,24000.0
2015-02-17 14:50:00,95.39,95.39,95.16,95.16,11700.0,86.4657,86.4657,86.2573,86.2573,11700.0
2015-02-17 15:00:00,95.19,95.23,95.14,95.21,12600.0,86.2845,86.3207,86.2391,86.3026,12600.0
2015-02-17 15:10:00,95.23,95.39,95.22,95.36,15300.0,86.3207,86.4657,86.3116,86.4385,15300.0
2015-02-17 15:20:00,95.34,95.45,95.34,95.44,9900.0,86.4204,86.5201,86.4204,86.5111,9900.0
2015-02-17 15:30:00,95.45,95.47,95.18,95.2,27900.0,86.5201,86.5383,86.2754,86.2935,27900.0
2015-02-17 15:40:00,95.22,95.28,95.08,95.17,40800.0,86.3116,86.366,86.1847,86.2663,40800.0
2015-02-17 15:50:00,95.18,95.4,95.15,95.38,145200.0,86.2754,86.4748,86.2482,86.4567,145200.0
2015-02-18 09:30:00,95.14,95.57,95.02,95.56,33900.0,86.2391,86.6289,86.1304,86.6198,33900.0
2015-02-18 09:40:00,95.5,95.5,95.16,95.18,16800.0,86.5655,86.5655,86.2573,86.2754,16800.0
2015-02-18 09:50:00,95.23,95.55,95.02,95.17,188100.0,86.3207,86.6108,86.1304,86.2663,188100.0
2015-02-18 10:00:00,95.21,95.21,95.04,95.18,31500.0,86.3026,86.3026,86.1485,86.2754,31500.0
2015-02-18 10:10:00,95.27,95.36,95.14,95.27,20100.0,86.357,86.4385,86.2391,86.357,20100.0
2015-02-18 10:20:00,95.32,95.43,95.13,95.25,101700.0,86.4023,86.502,86.2301,86.3388,101700.0
2015-02-18 10:30:00,95.25,95.6,95.23,95.55,17700.0,86.3388,86.6561,86.3207,86.6108,17700.0
2015-02-18 10:40:00,95.61,95.66,95.45,95.46,18900.0,86.6652,86.7105,86.5201,86.5292,18900.0
2015-02-18 10:50:00,95.45,95.49,95.17,95.17,10200.0,86.5201,86.5564,86.2663,86.2663,10200.0
2015-02-18 11:00:00,95.17,95.28,95.17,95.28,7800.0,86.2663,86.366,86.2663,86.366,7800.0
2015-02-18 11:10:00,95.25,95.31,95.22,95.31,11100.0,86.3388,86.3932,86.3116,86.3932,11100.0
2015-02-18 11:20:00,95.34,95.52,95.29,95.52,13800.0,86.4204,86.5836,86.3751,86.5836,13800.0
2015-02-18 11:30:00,95.49,95.67,95.49,95.67,10800.0,86.5564,86.7195,86.5564,86.7195,10800.0
2015-02-18 11:40:00,95.66,95.81,95.62,95.79,31200.0,86.7105,86.8464,86.6742,86.8283,31200.0
2015-02-18 11:50:00,95.77,95.8,95.7,95.77,12900.0,86.8102,86.8374,86.7467,86.8102,12900.0
2015-02-18 12:00:00,95.77,95.83,95.71,95.71,14400.0,86.8102,86.8646,86.7558,86.7558,14400.0
2015-02-18 12:10:00,95.67,95.71,95.67,95.71,3900.0,86.7195,86.7558,86.7195,86.7558,3900.0
2015-02-18 12:20:00,95.71,95.71,95.64,95.67,6600.0,86.7558,86.7558,86.6924,86.7195,6600.0
2015-02-18 12:30:00,95.69,95.74,95.67,95.67,3300.0,86.7377,86.783,86.7195,86.7195,3300.0
2015-02-18 12:40:00,95.64,95.72,95.62,95.65,11700.0,86.6924,86.7649,86.6742,86.7014,11700.0
2015-02-18 12:50:00,95.62,95.66,95.57,95.57,7500.0,86.6742,86.7105,86.6289,86.6289,7500.0
2015-02-18 13:00:00,95.58,95.67,95.54,95.59,6900.0,86.638,86.7195,86.6017,86.647,6900.0
2015-02-18 13:10:00,95.64,95.65,95.55,95.6,9300.0,86.6924,86.7014,86.6108,86.6561,9300.0
2015-02-18 13:20:00,95.6,95.62,95.48,95.57,17400.0,86.6561,86.6742,86.5473,86.6289,17400.0
2015-02-18 13:30:00,95.58,95.63,95.49,95.51,25800.0,86.638,86.6833,86.5564,86.5745,25800.0
2015-02-18 13:40:00,95.52,95.56,95.51,95.55,3600.0,86.5836,86.6198,86.5745,86.6108,3600.0
2015-02-18 13:50:00,95.5,95.57,95.46,95.57,7200.0,86.5655,86.6289,86.5292,86.6289,7200.0
2015-02-18 14:00:00,95.61,95.76,95.61,95.61,22800.0,86.6652,86.8011,86.6652,86.6652,22800.0
2015-02-18 14:10:00,95.61,95.7,95.59,95.59,13200.0,86.6652,86.7467,86.647,86.647,13200.0
2015-02-18 14:20:00,95.58,95.64,95.53,95.53,14100.0,86.638,86.6924,86.5926,86.5926,14100.0
2015-02-18 14:30:00,95.53,95.64,95.53,95.59,11700.0,86.5926,86.6924,86.5926,86.647,11700.0
2015-02-18 14:40:00,95.62,95.82,95.59,95.82,12300.0,86.6742,86.8555,86.647,86.8555,12300.0
2015-02-18 14:50:00,95.81,95.96,95.81,95.96,12000.0,86.8464,86.9824,86.8464,86.9824,12000.0
2015-02-18 15:00:00,95.96,96.0,95.92,95.99,32100.0,86.9824,87.0187,86.9462,87.0096,32100.0
2015-02-18 15:10:00,96.03,96.03,95.95,95.99,18600.0,87.0459,87.0459,86.9734,87.0096,18600.0
2015-02-18 15:20:00,95.97,96.04,95.93,96.04,50100.0,86.9915,87.0549,86.9552,87.0549,50100.0
2015-02-18 15:30:00,96.04,96.07,95.95,96.0,34800.0,87.0549,87.0821,86.9734,87.0187,34800.0
2015-02-18 15:40:00,95.96,96.06,95.84,95.87,83700.0,86.9824,87.0731,86.8736,86.9008,83700.0
2015-02-18 15:50:00,95.87,96.06,95.86,96.03,83100.0,86.9008,87.0731,86.8918,87.0459,83100.0
2015-02-19 09:30:00,96.01,96.16,95.59,95.6,57300.0,87.0277,87.1637,86.647,86.6561,57300.0
2015-02-19 09:40:00,95.61,95.98,95.5,95.84,25200.0,86.6652,87.0005,86.5655,86.8736,25200.0
2015-02-19 09:50:00,95.83,95.98,95.83,95.85,26100.0,86.8646,87.0005,86.8646,86.8827,26100.0
2015-02-19 10:00:00,95.87,95.9,95.77,95.9,13800.0,86.9008,86.928,86.8102,86.928,13800.0
2015-02-19 10:10:00,95.89,96.12,95.85,96.12,9000.0,86.919,87.1274,86.8827,87.1274,9000.0
2015-02-19 10:20:00,96.04,96.15,95.98,96.09,17700.0,87.0549,87.1546,87.0005,87.1003,17700.0
2015-02-19 10:30:00,96.07,96.29,96.07,96.27,10500.0,87.0821,87.2815,87.0821,87.2634,10500.0
2015-02-19 10:40:00,96.18,96.28,96.17,96.22,19200.0,87.1818,87.2725,87.1728,87.2181,19200.0
2015-02-19 10:50:00,96.26,96.26,96.14,96.14,9000.0,87.2543,87.2543,87.1456,87.1456,9000.0
2015-02-19 11:00:00,96.12,96.16,96.05,96.06,11700.0,87.1274,87.1637,87.064,87.0731,11700.0
2015-02-19 11:10:00,96.07,96.31,96.05,96.25,15300.0,87.0821,87.2997,87.064,87.2453,15300.0
2015-02-19 11:20:00,96.3,96.43,96.28,96.36,18900.0,87.2906,87.4084,87.2725,87.345,18900.0
2015-02-19 11:30:00,96.38,96.42,96.3,96.33,22200.0,87.3631,87.3994,87.2906,87.3178,22200.0
2015-02-19 11:40:00,96.33,96.37,96.27,96.27,12600.0,87.3178,87.3541,87.2634,87.2634,12600.0
2015-02-19 11:50:00,96.28,96.33,96.26,96.33,9600.0,87.2725,87.3178,87.2543,87.3178,9600.0
2015-02-19 12:00:00,96.31,96.32,96.22,96.28,7500.0,87.2997,87.3087,87.2181,87.2725,7500.0
2015-02-19 12:10:00,96.29,96.32,96.23,96.28,27300.0,87.2815,87.3087,87.2272,87.2725,27300.0
2015-02-19 12:20:00,96.27,96.31,96.23,96.31,4500.0,87.2634,87.2997,87.2272,87.2997,4500.0
2015-02-19 12:30:00,96.25,96.25,96.0,96.0,13200.0,87.2453,87.2453,87.0187,87.0187,13200.0
2015-02-19 12:40:00,96.11,96.13,96.01,96.13,7200.0,87.1184,87.1365,87.0277,87.1365,7200.0
2015-02-19 12:50:00,96.07,96.07,95.96,96.04,6900.0,87.0821,87.0821,86.9824,87.0549,6900.0
2015-02-19 13:00:00,96.0,96.02,95.8,95.83,8400.0,87.0187,87.0368,86.8374,86.8646,8400.0
2015-02-19 13:10:00,95.82,95.86,95.75,95.81,9900.0,86.8555,86.8918,86.7921,86.8464,9900.0
2015-02-19 13:20:00,95.82,95.86,95.69,95.72,9600.0,86.8555,86.8918,86.7377,86.7649,9600.0
2015-02-19 13:30:00,95.7,95.81,95.67,95.73,11700.0,86.7467,86.8464,86.7195,86.7739,11700.0
2015-02-19 13:40:00,95.74,95.86,95.74,95.79,12300.0,86.783,86.8918,86.783,86.8283,12300.0
2015-02-19 13:50:00,95.78,95.85,95.75,95.8,26400.0,86.8193,86.8827,86.7921,86.8374,26400.0
2015-02-19 14:00:00,95.82,95.83,95.7,95.76,30300.0,86.8555,86.8646,86.7467,86.8011,30300.0
2015-02-19 14:10:00,95.77,95.85,95.73,95.77,9900.0,86.8102,86.8827,86.7739,86.8102,9900.0
2015-02-19 14:20:00,95.76,95.79,95.67,95.69,12600.0,86.8011,86.8283,86.7195,86.7377,12600.0
2015-02-19 14:30:00,95.72,95.75,95.48,95.52,36000.0,86.7649,86.7921,86.5473,86.5836,36000.0
2015-02-19 14:40:00,95.55,95.56,95.42,95.43,33900.0,86.6108,86.6198,86.4929,86.502,33900.0
2015-02-19 14:50:00,95.43,95.49,95.37,95.41,34500.0,86.502,86.5564,86.4476,86.4839,34500.0
2015-02-19 15:00:00,95.43,95.64,95.42,95.58,18300.0,86.502,86.6924,86.4929,86.638,18300.0
2015-02-19 15:10:00,95.57,95.7,95.57,95.68,29700.0,86.6289,86.7467,86.6289,86.7286,29700.0
2015-02-19 15:20:00,95.66,95.74,95.62,95.64,23700.0,86.7105,86.783,86.6742,86.6924,23700.0
2015-02-19 15:30:00,95.66,95.66,95.51,95.52,27300.0,86.7105,86.7105,86.5745,86.5836,27300.0
2015-02-19 15:40:00,95.51,95.52,95.37,95.4,45900.0,86.5745,86.5836,86.4476,86.4748,45900.0
2015-02-19 15:50:00,95.42,95.6,95.38,95.57,74700.0,86.4929,86.6561,86.4567,86.6289,74700.0
2015-02-20 09:30:00,95.5,95.67,95.33,95.43,122700.0,86.5655,86.7195,86.4114,86.502,122700.0
2015-02-20 09:40:00,95.43,95.43,95.08,95.27,36900.0,86.502,86.502,86.1847,86.357,36900.0
2015-02-20 09:50:00,95.25,95.31,95.17,95.17,13200.0,86.3388,86.3932,86.2663,86.2663,13200.0
2015-02-20 10:00:00,95.15,95.15,95.0,95.13,13200.0,86.2482,86.2482,86.1122,86.2301,13200.0
2015-02-20 10:10:00,95.11,95.18,95.04,95.1,21600.0,86.2119,86.2754,86.1485,86.2029,21600.0
2015-02-20 10:20:00,95.1,95.17,95.07,95.13,61500.0,86.2029,86.2663,86.1757,86.2301,61500.0
2015-02-20 10:30:00,95.14,95.47,95.1,95.47,12900.0,86.2391,86.5383,86.2029,86.5383,12900.0
2015-02-20 10:40:00,95.49,95.85,95.49,95.74,26100.0,86.5564,86.8827,86.5564,86.783,26100.0
2015-02-20 10:50:00,95.69,95.7,95.63,95.68,5100.0,86.7377,86.7467,86.6833,86.7286,5100.0
2015-02-20 11:00:00,95.61,95.75,95.6,95.7,10500.0,86.6652,86.7921,86.6561,86.7467,10500.0
2015-02-20 11:10:00,95.73,95.73,95.54,95.62,8400.0,86.7739,86.7739,86.6017,86.6742,8400.0
2015-02-20 11:20:00,95.58,95.78,95.58,95.68,3300.0,86.638,86.8193,86.638,86.7286,3300.0
2015-02-20 11:30:00,95.72,95.88,95.69,95.84,37200.0,86.7649,86.9099,86.7377,86.8736,37200.0
2015-02-20 11:40:00,95.88,95.91,95.82,95.91,12300.0,86.9099,86.9371,86.8555,86.9371,12300.0
2015-02-20 11:50:00,95.92,95.92,95.85,95.88,5700.0,86.9462,86.9462,86.8827,86.9099,5700.0
2015-02-20 12:00:00,95.91,96.07,95.91,96.02,8100.0,86.9371,87.0821,86.9371,87.0368,8100.0
2015-02-20 12:10:00,95.89,96.0,95.84,95.97,12300.0,86.919,87.0187,86.8736,86.9915,12300.0
2015-02-20 12:20:00,95.94,95.95,95.92,95.94,4200.0,86.9643,86.9734,86.9462,86.9643,4200.0
2015-02-20 12:30:00,95.95,96.06,95.81,95.83,14700.0,86.9734,87.0731,86.8464,86.8646,14700.0
2015-02-20 12:40:00,95.94,96.0,95.88,95.89,10500.0,86.9643,87.0187,86.9099,86.919,10500.0
2015-02-20 12:50:00,95.91,95.92,95.85,95.92,8700.0,86.9371,86.9462,86.8827,86.9462,8700.0
2015-02-20 13:00:00,95.95,96.01,95.95,96.01,8700.0,86.9734,87.0277,86.9734,87.0277,8700.0
2015-02-20 13:10:00,96.06,96.1,96.0,96.0,8100.0,87.0731,87.1093,87.0187,87.0187,8100.0
2015-02-20 13:20:00,96.05,96.13,96.04,96.07,17400.0,87.064,87.1365,87.0549,87.0821,17400.0
2015-02-20 13:30:00,96.08,96.24,96.08,96.17,17700.0,87.0912,87.2362,87.0912,87.1728,17700.0
2015-02-20 13:40:00,96.23,96.23,96.16,96.21,16500.0,87.2272,87.2272,87.1637,87.209,16500.0
2015-02-20 13:50:00,96.22,96.38,96.22,96.38,11700.0,87.2181,87.3631,87.2181,87.3631,11700.0
2015-02-20 14:00:00,96.32,96.51,96.31,96.48,38400.0,87.3087,87.481,87.2997,87.4538,38400.0
2015-02-20 14:10:00,96.46,96.57,96.46,96.57,33900.0,87.4356,87.5353,87.4356,87.5353,33900.0
2015-02-20 14:20:00,96.55,96.62,96.55,96.55,24000.0,87.5172,87.5807,87.5172,87.5172,24000.0
2015-02-20 14:30:00,96.55,96.6,96.49,96.57,19500.0,87.5172,87.5625,87.4628,87.5353,19500.0
2015-02-20 14:40:00,96.57,96.59,96.45,96.55,19800.0,87.5353,87.5535,87.4266,87.5172,19800.0
2015-02-20 14:50:00,96.56,96.62,96.46,96.58,26400.0,87.5263,87.5807,87.4356,87.5444,26400.0
2015-02-20 15:00:00,96.55,96.69,96.55,96.69,41100.0,87.5172,87.6441,87.5172,87.6441,41100.0
2015-02-20 15:10:00,96.69,96.76,96.52,96.61,31800.0,87.6441,87.7076,87.49,87.5716,31800.0
2015-02-20 15:20:00,96.59,96.65,96.49,96.49,48300.0,87.5535,87.6079,87.4628,87.4628,48300.0
2015-02-20 15:30:00,96.51,96.59,96.42,96.46,36600.0,87.481,87.5535,87.3994,87.4356,36600.0
2015-02-20 15:40:00,96.47,96.49,96.35,96.41,65700.0,87.4447,87.4628,87.3359,87.3903,65700.0
2015-02-20 15:50:00,96.4,96.6,96.36,96.56,99900.0,87.3813,87.5625,87.345,87.5263,99900.0
2015-02-23 09:30:00,96.58,96.83,96.09,96.55,110700.0,87.5444,87.771,87.1003,87.5172,110700.0
2015-02-23 09:40:00,96.4,96.5,96.17,96.49,17100.0,87.3813,87.4719,87.1728,87.4628,17100.0
2015-02-23 09:50:00,96.45,96.69,96.42,96.61,31800.0,87.4266,87.6441,87.3994,87.5716,31800.0
2015-02-23 10:00:00,96.6,96.68,96.41,96.65,27600.0,87.5625,87.6351,87.3903,87.6079,27600.0
2015-02-23 10:10:00,96.66,96.69,96.26,96.26,20400.0,87.6169,87.6441,87.2543,87.2543,20400.0
2015-02-23 10:20:00,96.29,96.6,96.28,96.58,13500.0,87.2815,87.5625,87.2725,87.5444,13500.0
2015-02-23 10:30:00,96.55,96.66,96.55,96.56,14100.0,87.5172,87.6169,87.5172,87.5263,14100.0
2015-02-23 10:40:00,96.59,96.75,96.52,96.64,23700.0,87.5535,87.6985,87.49,87.5988,23700.0
2015-02-23 10:50:00,96.65,96.72,96.47,96.47,84300.0,87.6079,87.6713,87.4447,87.4447,84300.0
2015-02-23 11:00:00,96.47,96.56,96.41,96.42,12000.0,87.4447,87.5263,87.3903,87.3994,12000.0
2015-02-23 11:10:00,96.46,96.51,96.36,96.41,16500.0,87.4356,87.481,87.345,87.3903,16500.0
2015-02-23 11:20:00,96.47,96.51,96.38,96.41,12300.0,87.4447,87.481,87.3631,87.3903,12300.0
2015-02-23 11:30:00,96.42,96.44,96.29,96.4,30300.0,87.3994,87.4175,87.2815,87.3813,30300.0
2015-02-23 11:40:00,96.45,96.5,96.41,96.44,8700.0,87.4266,87.4719,87.3903,87.4175,8700.0
2015-02-23 11:50:00,96.47,96.53,96.44,96.52,9600.0,87.4447,87.4991,87.4175,87.49,9600.0
2015-02-23 12:00:00,96.58,96.67,96.53,96.64,12300.0,87.5444,87.626,87.4991,87.5988,12300.0
2015-02-23 12:10:00,96.65,96.67,96.52,96.63,11100.0,87.6079,87.626,87.49,87.5897,11100.0
2015-02-23 12:20:00,96.57,96.61,96.51,96.52,8400.0,87.5353,87.5716,87.481,87.49,8400.0
2015-02-23 12:30:00,96.46,96.47,96.27,96.27,15600.0,87.4356,87.4447,87.2634,87.2634,15600.0
2015-02-23 12:40:00,96.3,96.37,96.25,96.26,15300.0,87.2906,87.3541,87.2453,87.2543,15300.0
2015-02-23 12:50:00,96.22,96.23,96.08,96.09,14400.0,87.2181,87.2272,87.0912,87.1003,14400.0
2015-02-23 13:00:00,96.07,96.23,96.05,96.23,17100.0,87.0821,87.2272,87.064,87.2272,17100.0
2015-02-23 13:10:00,96.3,96.44,96.27,96.44,8700.0,87.2906,87.4175,87.2634,87.4175,8700.0
2015-02-23 13:20:00,96.43,96.44,96.27,96.31,45000.0,87.4084,87.4175,87.2634,87.2997,45000.0
2015-02-23 13:30:00,96.3,96.44,96.29,96.37,10200.0,87.2906,87.4175,87.2815,87.3541,10200.0
2015-02-23 13:40:00,96.42,96.46,96.31,96.33,20400.0,87.3994,87.4356,87.2997,87.3178,20400.0
2015-02-23 13:50:00,96.32,96.38,96.25,96.26,16500.0,87.3087,87.3631,87.2453,87.2543,16500.0
2015-02-23 14:00:00,96.29,96.44,96.26,96.44,14100.0,87.2815,87.4175,87.2543,87.4175,14100.0
2015-02-23 14:10:00,96.43,96.44,96.32,96.36,12300.0,87.4084,87.4175,87.3087,87.345,12300.0
2015-02-23 14:20:00,96.41,96.47,96.36,96.43,25200.0,87.3903,87.4447,87.345,87.4084,25200.0
2015-02-23 14:30:00,96.44,96.52,96.38,96.45,19500.0,87.4175,87.49,87.3631,87.4266,19500.0
2015-02-23 14:40:00,96.38,96.4,96.32,96.38,26100.0,87.3631,87.3813,87.3087,87.3631,26100.0
2015-02-23 14:50:00,96.34,96.37,96.28,96.3,19500.0,87.3269,87.3541,87.2725,87.2906,19500.0
2015-02-23 15:00:00,96.23,96.28,96.14,96.19,21900.0,87.2272,87.2725,87.1456,87.1909,21900.0
2015-02-23 15:10:00,96.19,96.3,96.13,96.29,38100.0,87.1909,87.2906,87.1365,87.2815,38100.0
2015-02-23 15:20:00,96.29,96.31,96.14,96.24,30900.0,87.2815,87.2997,87.1456,87.2362,30900.0
2015-02-23 15:30:00,96.26,96.41,96.26,96.41,39300.0,87.2543,87.3903,87.2543,87.3903,39300.0
2015-02-23 15:40:00,96.5,96.56,96.45,96.55,52800.0,87.4719,87.5263,87.4266,87.5172,52800.0
2015-02-23 15:50:00,96.53,96.58,96.44,96.52,88200.0,87.4991,87.5444,87.4175,87.49,88200.0
2015-02-24 09:30:00,96.55,96.8,96.11,96.42,50400.0,87.5172,87.7438,87.1184,87.3994,50400.0
2015-02-24 09:40:00,96.47,96.59,96.47,96.52,3300.0,87.4447,87.5535,87.4447,87.49,3300.0
2015-02-24 09:50:00,96.52,96.71,96.52,96.61,51300.0,87.49,87.6622,87.49,87.5716,51300.0
2015-02-24 10:00:00,96.56,96.8,96.55,96.78,24300.0,87.5263,87.7438,87.5172,87.7257,24300.0
2015-02-24 10:10:00,96.83,96.89,96.59,96.67,20700.0,87.771,87.8254,87.5535,87.626,20700.0
2015-02-24 10:20:00,96.67,96.94,96.67,96.82,71400.0,87.626,87.8707,87.626,87.762,71400.0
2015-02-24 10:30:00,96.78,96.83,96.67,96.82,15900.0,87.7257,87.771,87.626,87.762,15900.0
2015-02-24 10:40:00,96.75,96.82,96.71,96.78,21300.0,87.6985,87.762,87.6622,87.7257,21300.0
2015-02-24 10:50:00,96.73,96.94,96.73,96.94,10500.0,87.6804,87.8707,87.6804,87.8707,10500.0
2015-02-24 11:00:00,96.94,97.0,96.86,96.89,12000.0,87.8707,87.9251,87.7982,87.8254,12000.0
2015-02-24 11:10:00,96.89,96.96,96.75,96.75,21900.0,87.8254,87.8889,87.6985,87.6985,21900.0
2015-02-24 11:20:00,96.75,96.83,96.7,96.79,23100.0,87.6985,87.771,87.6532,87.7348,23100.0
2015-02-24 11:30:00,96.82,96.83,96.74,96.78,22200.0,87.762,87.771,87.6894,87.7257,22200.0
2015-02-24 11:40:00,96.78,96.84,96.73,96.73,17700.0,87.7257,87.7801,87.6804,87.6804,17700.0
2015-02-24 11:50:00,96.81,96.92,96.81,96.83,8100.0,87.7529,87.8526,87.7529,87.771,8100.0
2015-02-24 12:00:00,96.8,96.83,96.76,96.8,7500.0,87.7438,87.771,87.7076,87.7438,7500.0
2015-02-24 12:10:00,96.8,96.82,96.69,96.73,8100.0,87.7438,87.762,87.6441,87.6804,8100.0
2015-02-24 12:20:00,96.72,96.76,96.58,96.58,18300.0,87.6713,87.7076,87.5444,87.5444,18300.0
2015-02-24 12:30:00,96.61,96.64,96.49,96.63,21900.0,87.5716,87.5988,87.4628,87.5897,21900.0
2015-02-24 12:40:00,96.59,96.66,96.54,96.6,20700.0,87.5535,87.6169,87.5082,87.5625,20700.0
2015-02-24 12:50:00,96.58,96.76,96.52,96.76,11700.0,87.5444,87.7076,87.49,87.7076,11700.0
2015-02-24 13:00:00,96.71,96.75,96.68,96.7,10800.0,87.6622,87.6985,87.6351,87.6532,10800.0
2015-02-24 13:10:00,96.72,96.78,96.7,96.71,6000.0,87.6713,87.7257,87.6532,87.6622,6000.0
2015-02-24 13:20:00,96.66,96.77,96.62,96.77,8100.0,87.6169,87.7166,87.5807,87.7166,8100.0
2015-02-24 13:30:00,96.77,96.79,96.69,96.75,16200.0,87.7166,87.7348,87.6441,87.6985,16200.0
2015-02-24 13:40:00,96.75,96.83,96.71,96.74,5700.0,87.6985,87.771,87.6622,87.6894,5700.0
2015-02-24 13:50:00,96.75,96.86,96.75,96.79,33600.0,87.6985,87.7982,87.6985,87.7348,33600.0
2015-02-24 14:00:00,96.79,96.93,96.77,96.78,24900.0,87.7348,87.8617,87.7166,87.7257,24900.0
2015-02-24 14:10:00,96.79,96.82,96.76,96.78,6600.0,87.7348,87.762,87.7076,87.7257,6600.0
2015-02-24 14:20:00,96.76,96.78,96.72,96.74,10200.0,87.7076,87.7257,87.6713,87.6894,10200.0
2015-02-24 14:30:00,96.69,96.77,96.63,96.77,15600.0,87.6441,87.7166,87.5897,87.7166,15600.0
2015-02-24 14:40:00,96.74,96.76,96.7,96.7,18600.0,87.6894,87.7076,87.6532,87.6532,18600.0
2015-02-24 14:50:00,96.7,96.73,96.66,96.66,13500.0,87.6532,87.6804,87.6169,87.6169,13500.0
2015-02-24 15:00:00,96.64,96.79,96.64,96.79,11700.0,87.5988,87.7348,87.5988,87.7348,11700.0
2015-02-24 15:10:00,96.78,96.85,96.77,96.84,22500.0,87.7257,87.7892,87.7166,87.7801,22500.0
2015-02-24 15:20:00,96.84,97.09,96.84,96.98,113100.0,87.7801,88.0067,87.7801,87.907,113100.0
2015-02-24 15:30:00,96.98,97.03,96.96,97.01,31500.0,87.907,87.9523,87.8889,87.9342,31500.0
2015-02-24 15:40:00,97.01,97.05,96.91,96.91,62700.0,87.9342,87.9704,87.8435,87.8435,62700.0
2015-02-24 15:50:00,96.91,96.95,96.88,96.91,70200.0,87.8435,87.8798,87.8163,87.8435,70200.0
2015-02-25 09:30:00,96.82,96.82,96.65,96.65,17700.0,87.762,87.762,87.6079,87.6079,17700.0
2015-02-25 09:40:00,96.71,96.97,96.71,96.81,17100.0,87.6622,87.8979,87.6622,87.7529,17100.0
2015-02-25 09:50:00,96.78,96.84,96.69,96.73,5100.0,87.7257,87.7801,87.6441,87.6804,5100.0
2015-02-25 10:00:00,96.73,96.91,96.73,96.88,12900.0,87.6804,87.8435,87.6804,87.8163,12900.0
2015-02-25 10:10:00,96.81,96.85,96.68,96.68,18900.0,87.7529,87.7892,87.6351,87.6351,18900.0
2015-02-25 10:20:00,96.69,96.76,96.65,96.7,7800.0,87.6441,87.7076,87.6079,87.6532,7800.0
2015-02-25 10:30:00,96.77,96.77,96.58,96.65,27600.0,87.7166,87.7166,87.5444,87.6079,27600.0
2015-02-25 10:40:00,96.67,96.67,96.57,96.66,6600.0,87.626,87.626,87.5353,87.6169,6600.0
2015-02-25 10:50:00,96.64,96.64,96.49,96.51,44400.0,87.5988,87.5988,87.4628,87.481,44400.0
2015-02-25 11:00:00,96.52,96.54,96.38,96.38,17100.0,87.49,87.5082,87.3631,87.3631,17100.0
2015-02-25 11:10:00,96.38,96.39,96.21,96.22,30900.0,87.3631,87.3722,87.209,87.2181,30900.0
2015-02-25 11:20:00,96.22,96.27,96.19,96.23,11700.0,87.2181,87.2634,87.1909,87.2272,11700.0
2015-02-25 11:30:00,96.22,96.26,96.2,96.24,7800.0,87.2181,87.2543,87.2,87.2362,7800.0
2015-02-25 11:40:00,96.25,96.36,96.24,96.35,32400.0,87.2453,87.345,87.2362,87.3359,32400.0
2015-02-25 11:50:00,96.33,96.35,96.31,96.33,5700.0,87.3178,87.3359,87.2997,87.3178,5700.0
2015-02-25 12:00:00,96.32,96.32,96.15,96.17,13500.0,87.3087,87.3087,87.1546,87.1728,13500.0
2015-02-25 12:10:00,96.16,96.22,96.14,96.2,11700.0,87.1637,87.2181,87.1456,87.2,11700.0
2015-02-25 12:20:00,96.19,96.26,96.18,96.22,26700.0,87.1909,87.2543,87.1818,87.2181,26700.0
2015-02-25 12:30:00,96.24,96.31,96.23,96.31,3600.0,87.2362,87.2997,87.2272,87.2997,3600.0
2015-02-25 12:40:00,96.33,96.38,96.23,96.32,52200.0,87.3178,87.3631,87.2272,87.3087,52200.0
2015-02-25 12:50:00,96.34,96.37,96.28,96.28,9300.0,87.3269,87.3541,87.2725,87.2725,9300.0
2015-02-25 13:00:00,96.33,96.34,96.31,96.34,9300.0,87.3178,87.3269,87.2997,87.3269,9300.0
2015-02-25 13:10:00,96.34,96.37,96.31,96.32,43200.0,87.3269,87.3541,87.2997,87.3087,43200.0
2015-02-25 13:20:00,96.36,96.38,96.3,96.32,13200.0,87.345,87.3631,87.2906,87.3087,13200.0
2015-02-25 13:30:00,96.37,96.46,96.33,96.46,13200.0,87.3541,87.4356,87.3178,87.4356,13200.0
2015-02-25 13:40:00,96.45,96.5,96.43,96.49,10200.0,87.4266,87.4719,87.4084,87.4628,10200.0
2015-02-25 13:50:00,96.51,96.61,96.51,96.61,3300.0,87.481,87.5716,87.481,87.5716,3300.0
2015-02-25 14:00:00,96.63,96.63,96.54,96.54,17100.0,87.5897,87.5897,87.5082,87.5082,17100.0
2015-02-25 14:10:00,96.54,96.56,96.51,96.56,7200.0,87.5082,87.5263,87.481,87.5263,7200.0
2015-02-25 14:20:00,96.56,96.58,96.38,96.38,9000.0,87.5263,87.5444,87.3631,87.3631,9000.0
2015-02-25 14:30:00,96.4,96.46,96.36,96.36,10500.0,87.3813,87.4356,87.345,87.345,10500.0
2015-02-25 14:40:00,96.33,96.36,96.22,96.22,17400.0,87.3178,87.345,87.2181,87.2181,17400.0
2015-02-25 14:50:00,96.22,96.23,96.1,96.19,11100.0,87.2181,87.2272,87.1093,87.1909,11100.0
2015-02-25 15:00:00,96.2,96.2,96.02,96.05,15600.0,87.2,87.2,87.0368,87.064,15600.0
2015-02-25 15:10:00,96.04,96.09,96.03,96.06,11100.0,87.0549,87.1003,87.0459,87.0731,11100.0
2015-02-25 15:20:00,96.04,96.04,95.88,95.91,18600.0,87.0549,87.0549,86.9099,86.9371,18600.0
2015-02-25 15:30:00,95.91,95.95,95.85,95.9,36900.0,86.9371,86.9734,86.8827,86.928,36900.0
2015-02-25 15:40:00,95.91,95.93,95.86,95.93,42000.0,86.9371,86.9552,86.8918,86.9552,42000.0
2015-02-25 15:50:00,95.93,96.01,95.91,95.93,100200.0,86.9552,87.0277,86.9371,86.9552,100200.0
2015-02-26 09:30:00,95.67,96.58,95.67,96.24,34500.0,86.9215,87.7483,86.9215,87.4394,34500.0
2015-02-26 09:40:00,96.24,96.38,95.94,95.94,24900.0,87.4394,87.5666,87.1668,87.1668,24900.0
2015-02-26 09:50:00,96.02,96.14,95.53,95.54,17400.0,87.2395,87.3485,86.7943,86.8034,17400.0
2015-02-26 10:00:00,95.62,95.81,95.54,95.6,44700.0,86.8761,87.0487,86.8034,86.8579,44700.0
2015-02-26 10:10:00,95.58,95.69,95.47,95.69,20400.0,86.8397,86.9397,86.7398,86.9397,20400.0
2015-02-26 10:20:00,95.72,95.75,95.57,95.6,69900.0,86.9669,86.9942,86.8306,86.8579,69900.0
2015-02-26 10:30:00,95.59,95.76,95.53,95.76,18300.0,86.8488,87.0033,86.7943,87.0033,18300.0
2015-02-26 10:40:00,95.87,95.94,95.82,95.92,23100.0,87.1032,87.1668,87.0578,87.1486,23100.0
2015-02-26 10:50:00,95.88,95.99,95.87,95.96,15600.0,87.1123,87.2122,87.1032,87.185,15600.0
2015-02-26 11:00:00,95.96,96.08,95.93,96.08,25800.0,87.185,87.294,87.1577,87.294,25800.0
2015-02-26 11:10:00,96.1,96.23,96.04,96.23,39600.0,87.3122,87.4303,87.2577,87.4303,39600.0
2015-02-26 11:20:00,96.21,96.21,95.94,96.0,24300.0,87.4121,87.4121,87.1668,87.2213,24300.0
2015-02-26 11:30:00,96.04,96.21,96.04,96.17,18900.0,87.2577,87.4121,87.2577,87.3758,18900.0
2015-02-26 11:40:00,96.12,96.15,96.08,96.13,19500.0,87.3304,87.3576,87.294,87.3394,19500.0
2015-02-26 11:50:00,96.07,96.22,96.07,96.14,91200.0,87.2849,87.4212,87.2849,87.3485,91200.0
2015-02-26 12:00:00,96.05,96.15,95.98,96.15,29100.0,87.2668,87.3576,87.2032,87.3576,29100.0
2015-02-26 12:10:00,96.15,96.25,96.14,96.17,41700.0,87.3576,87.4485,87.3485,87.3758,41700.0
2015-02-26 12:20:00,96.11,96.18,96.11,96.18,7800.0,87.3213,87.3849,87.3213,87.3849,7800.0
2015-02-26 12:30:00,96.17,96.2,96.15,96.15,6000.0,87.3758,87.403,87.3576,87.3576,6000.0
2015-02-26 12:40:00,96.11,96.29,96.1,96.26,9900.0,87.3213,87.4848,87.3122,87.4575,9900.0
2015-02-26 12:50:00,96.26,96.34,96.26,96.33,11100.0,87.4575,87.5302,87.4575,87.5211,11100.0
2015-02-26 13:00:00,96.31,96.35,96.29,96.3,6300.0,87.503,87.5393,87.4848,87.4939,6300.0
2015-02-26 13:10:00,96.28,96.37,96.26,96.26,16200.0,87.4757,87.5575,87.4575,87.4575,16200.0
2015-02-26 13:20:00,96.25,96.25,96.12,96.22,11700.0,87.4485,87.4485,87.3304,87.4212,11700.0
2015-02-26 13:30:00,96.22,96.24,96.21,96.21,7200.0,87.4212,87.4394,87.4121,87.4121,7200.0
2015-02-26 13:40:00,96.21,96.22,96.14,96.17,17400.0,87.4121,87.4212,87.3485,87.3758,17400.0
2015-02-26 13:50:00,96.15,96.17,96.07,96.07,11700.0,87.3576,87.3758,87.2849,87.2849,11700.0
2015-02-26 14:00:00,96.05,96.07,95.99,95.99,11100.0,87.2668,87.2849,87.2122,87.2122,11100.0
2015-02-26 14:10:00,95.99,96.06,95.94,95.96,21600.0,87.2122,87.2758,87.1668,87.185,21600.0
2015-02-26 14:20:00,95.94,95.95,95.78,95.84,24300.0,87.1668,87.1759,87.0214,87.076,24300.0
2015-02-26 14:30:00,95.83,95.84,95.75,95.75,9900.0,87.0669,87.076,86.9942,86.9942,9900.0
2015-02-26 14:40:00,95.77,95.81,95.68,95.72,29100.0,87.0124,87.0487,86.9306,86.9669,29100.0
2015-02-26 14:50:00,95.73,95.81,95.61,95.63,43800.0,86.976,87.0487,86.867,86.8852,43800.0
2015-02-26 15:00:00,95.65,95.65,95.45,95.63,41700.0,86.9033,86.9033,86.7216,86.8852,41700.0
2015-02-26 15:10:00,95.63,95.8,95.57,95.8,29700.0,86.8852,87.0396,86.8306,87.0396,29700.0
2015-02-26 15:20:00,95.84,95.88,95.72,95.79,41100.0,87.076,87.1123,86.9669,87.0305,41100.0
2015-02-26 15:30:00,95.79,95.85,95.67,95.68,88500.0,87.0305,87.085,86.9215,86.9306,88500.0
2015-02-26 15:40:00,95.72,96.0,95.69,95.97,120600.0,86.9669,87.2213,86.9397,87.1941,120600.0
2015-02-26 15:50:00,95.99,96.06,95.89,95.93,62700.0,87.2122,87.2758,87.1214,87.1577,62700.0
2015-02-27 09:30:00,95.94,96.1,95.67,95.67,34500.0,87.1668,87.3122,86.9215,86.9215,34500.0
2015-02-27 09:40:00,95.67,95.67,95.27,95.55,26400.0,86.9215,86.9215,86.5581,86.8125,26400.0
2015-02-27 09:50:00,95.55,95.7,95.46,95.46,21900.0,86.8125,86.9488,86.7307,86.7307,21900.0
2015-02-27 10:00:00,95.46,95.82,95.46,95.79,39900.0,86.7307,87.0578,86.7307,87.0305,39900.0
2015-02-27 10:10:00,95.76,95.87,95.72,95.82,7800.0,87.0033,87.1032,86.9669,87.0578,7800.0
2015-02-27 10:20:00,95.8,95.84,95.7,95.84,8100.0,87.0396,87.076,86.9488,87.076,8100.0
2015-02-27 10:30:00,95.77,95.86,95.67,95.67,11100.0,87.0124,87.0941,86.9215,86.9215,11100.0
2015-02-27 10:40:00,95.66,95.68,95.54,95.54,23100.0,86.9124,86.9306,86.8034,86.8034,23100.0
2015-02-27 10:50:00,95.61,95.65,95.53,95.57,15300.0,86.867,86.9033,86.7943,86.8306,15300.0
2015-02-27 11:00:00,95.57,95.57,95.48,95.57,17100.0,86.8306,86.8306,86.7489,86.8306,17100.0
2015-02-27 11:10:00,95.54,95.65,95.54,95.64,10500.0,86.8034,86.9033,86.8034,86.8942,10500.0
2015-02-27 11:20:00,95.65,95.65,95.55,95.55,12000.0,86.9033,86.9033,86.8125,86.8125,12000.0
2015-02-27 11:30:00,95.56,95.62,95.55,95.56,5400.0,86.8216,86.8761,86.8125,86.8216,5400.0
2015-02-27 11:40:00,95.63,95.64,95.58,95.58,5100.0,86.8852,86.8942,86.8397,86.8397,5100.0
2015-02-27 11:50:00,95.56,95.61,95.54,95.57,11700.0,86.8216,86.867,86.8034,86.8306,11700.0
2015-02-27 12:00:00,95.57,95.66,95.56,95.66,25500.0,86.8306,86.9124,86.8216,86.9124,25500.0
2015-02-27 12:10:00,95.65,95.74,95.65,95.72,17400.0,86.9033,86.9851,86.9033,86.9669,17400.0
2015-02-27 12:20:00,95.72,95.78,95.68,95.78,18000.0,86.9669,87.0214,86.9306,87.0214,18000.0
2015-02-27 12:30:00,95.78,95.78,95.7,95.74,8400.0,87.0214,87.0214,86.9488,86.9851,8400.0
2015-02-27 12:40:00,95.74,95.79,95.74,95.77,8700.0,86.9851,87.0305,86.9851,87.0124,8700.0
2015-02-27 12:50:00,95.77,95.82,95.69,95.77,32400.0,87.0124,87.0578,86.9397,87.0124,32400.0
2015-02-27 13:00:00,95.79,95.89,95.77,95.89,13500.0,87.0305,87.1214,87.0124,87.1214,13500.0
2015-02-27 13:10:00,95.86,95.88,95.79,95.85,8700.0,87.0941,87.1123,87.0305,87.085,8700.0
2015-02-27 13:20:00,95.89,95.97,95.86,95.9,7500.0,87.1214,87.1941,87.0941,87.1305,7500.0
2015-02-27 13:30:00,95.87,95.95,95.85,95.95,15000.0,87.1032,87.1759,87.085,87.1759,15000.0
2015-02-27 13:40:00,95.95,96.05,95.9,96.04,16500.0,87.1759,87.2668,87.1305,87.2577,16500.0
2015-02-27 13:50:00,96.04,96.04,95.97,96.01,7800.0,87.2577,87.2577,87.1941,87.2304,7800.0
2015-02-27 14:00:00,96.03,96.05,95.96,95.97,13800.0,87.2486,87.2668,87.185,87.1941,13800.0
2015-02-27 14:10:00,95.99,95.99,95.87,95.87,4800.0,87.2122,87.2122,87.1032,87.1032,4800.0
2015-02-27 14:20:00,95.84,95.88,95.78,95.8,8700.0,87.076,87.1123,87.0214,87.0396,8700.0
2015-02-27 14:30:00,95.78,95.78,95.66,95.66,14100.0,87.0214,87.0214,86.9124,86.9124,14100.0
2015-02-27 14:40:00,95.65,95.68,95.55,95.65,30900.0,86.9033,86.9306,86.8125,86.9033,30900.0
2015-02-27 14:50:00,95.63,95.63,95.48,95.52,30000.0,86.8852,86.8852,86.7489,86.7852,30000.0
2015-02-27 15:00:00,95.51,95.6,95.4,95.43,142500.0,86.7761,86.8579,86.6762,86.7034,142500.0
2015-02-27 15:10:00,95.4,95.46,95.33,95.45,19500.0,86.6762,86.7307,86.6126,86.7216,19500.0
2015-02-27 15:20:00,95.45,95.46,95.34,95.43,35400.0,86.7216,86.7307,86.6217,86.7034,35400.0
2015-02-27 15:30:00,95.45,95.45,95.26,95.28,37200.0,86.7216,86.7216,86.549,86.5672,37200.0
2015-02-27 15:40:00,95.27,95.3,95.17,95.17,91200.0,86.5581,86.5853,86.4672,86.4672,91200.0
2015-02-27 15:50:00,95.16,95.23,95.02,95.07,213600.0,86.4581,86.5217,86.3309,86.3764,213600.0
2015-03-02 09:30:00,95.52,95.54,95.11,95.35,52800.0,86.7852,86.8034,86.4127,86.6308,52800.0
2015-03-02 09:40:00,95.41,96.11,95.36,96.11,28500.0,86.6853,87.3213,86.6398,87.3213,28500.0
2015-03-02 09:50:00,96.1,96.3,95.96,96.2,42600.0,87.3122,87.4939,87.185,87.403,42600.0
2015-03-02 10:00:00,96.19,96.39,96.03,96.16,54000.0,87.3939,87.5757,87.2486,87.3667,54000.0
2015-03-02 10:10:00,96.2,96.29,96.12,96.25,25500.0,87.403,87.4848,87.3304,87.4485,25500.0
2015-03-02 10:20:00,96.25,96.48,96.25,96.32,27900.0,87.4485,87.6574,87.4485,87.5121,27900.0
2015-03-02 10:30:00,96.4,96.66,96.3,96.52,57300.0,87.5847,87.821,87.4939,87.6938,57300.0
2015-03-02 10:40:00,96.53,96.62,96.43,96.55,22500.0,87.7029,87.7846,87.612,87.721,22500.0
2015-03-02 10:50:00,96.54,96.66,96.46,96.65,43500.0,87.7119,87.821,87.6393,87.8119,43500.0
2015-03-02 11:00:00,96.56,96.64,96.49,96.6,21600.0,87.7301,87.8028,87.6665,87.7665,21600.0
2015-03-02 11:10:00,96.62,96.97,96.62,96.92,65400.0,87.7846,88.1026,87.7846,88.0572,65400.0
2015-03-02 11:20:00,96.86,96.87,96.54,96.65,55200.0,88.0027,88.0118,87.7119,87.8119,55200.0
2015-03-02 11:30:00,96.65,96.84,96.62,96.81,25500.0,87.8119,87.9845,87.7846,87.9573,25500.0
2015-03-02 11:40:00,96.81,96.82,96.73,96.73,27900.0,87.9573,87.9663,87.8846,87.8846,27900.0
2015-03-02 11:50:00,96.75,96.75,96.62,96.64,20100.0,87.9027,87.9027,87.7846,87.8028,20100.0
2015-03-02 12:00:00,96.67,96.73,96.58,96.65,105600.0,87.8301,87.8846,87.7483,87.8119,105600.0
2015-03-02 12:10:00,96.62,96.62,96.34,96.34,5100.0,87.7846,87.7846,87.5302,87.5302,5100.0
2015-03-02 12:20:00,96.35,96.35,96.3,96.33,16500.0,87.5393,87.5393,87.4939,87.5211,16500.0
2015-03-02 12:30:00,96.41,96.74,96.41,96.73,39600.0,87.5938,87.8937,87.5938,87.8846,39600.0
2015-03-02 12:40:00,96.73,96.73,96.57,96.57,28800.0,87.8846,87.8846,87.7392,87.7392,28800.0
2015-03-02 12:50:00,96.58,96.73,96.52,96.72,23700.0,87.7483,87.8846,87.6938,87.8755,23700.0
2015-03-02 13:00:00,96.67,96.75,96.67,96.73,14400.0,87.8301,87.9027,87.8301,87.8846,14400.0
2015-03-02 13:10:00,96.73,96.74,96.62,96.67,40200.0,87.8846,87.8937,87.7846,87.8301,40200.0
2015-03-02 13:20:00,96.67,96.69,96.51,96.6,24900.0,87.8301,87.8482,87.6847,87.7665,24900.0
2015-03-02 13:30:00,96.62,96.67,96.54,96.65,32700.0,87.7846,87.8301,87.7119,87.8119,32700.0
2015-03-02 13:40:00,96.63,96.67,96.55,96.62,29700.0,87.7937,87.8301,87.721,87.7846,29700.0
2015-03-02 13:50:00,96.64,96.83,96.64,96.74,89100.0,87.8028,87.9754,87.8028,87.8937,89100.0
2015-03-02 14:00:00,96.74,96.77,96.64,96.67,22800.0,87.8937,87.9209,87.8028,87.8301,22800.0
2015-03-02 14:10:00,96.67,96.7,96.59,96.65,67500.0,87.8301,87.8573,87.7574,87.8119,67500.0
2015-03-02 14:20:00,96.59,96.65,96.49,96.54,20400.0,87.7574,87.8119,87.6665,87.7119,20400.0
2015-03-02 14:30:00,96.54,96.69,96.53,96.69,18600.0,87.7119,87.8482,87.7029,87.8482,18600.0
2015-03-02 14:40:00,96.69,96.7,96.56,96.64,39300.0,87.8482,87.8573,87.7301,87.8028,39300.0
2015-03-02 14:50:00,96.61,96.69,96.47,96.65,37500.0,87.7755,87.8482,87.6483,87.8119,37500.0
2015-03-02 15:00:00,96.66,96.67,96.6,96.62,23400.0,87.821,87.8301,87.7665,87.7846,23400.0
2015-03-02 15:10:00,96.65,96.76,96.6,96.71,42900.0,87.8119,87.9118,87.7665,87.8664,42900.0
2015-03-02 15:20:00,96.71,96.88,96.71,96.84,40500.0,87.8664,88.0209,87.8664,87.9845,40500.0
2015-03-02 15:30:00,96.85,96.91,96.79,96.91,43200.0,87.9936,88.0481,87.9391,88.0481,43200.0
2015-03-02 15:40:00,96.91,97.0,96.86,96.92,68100.0,88.0481,88.1299,88.0027,88.0572,68100.0
2015-03-02 15:50:00,96.95,96.99,96.86,96.96,135900.0,88.0845,88.1208,88.0027,88.0935,135900.0
2015-03-03 09:30:00,96.25,96.58,96.03,96.45,44400.0,87.4485,87.7483,87.2486,87.6302,44400.0
2015-03-03 09:40:00,96.58,96.64,95.85,96.01,62700.0,87.7483,87.8028,87.085,87.2304,62700.0
2015-03-03 09:50:00,95.99,96.0,95.8,95.93,22800.0,87.2122,87.2213,87.0396,87.1577,22800.0
2015-03-03 10:00:00,95.89,96.22,95.89,96.18,40800.0,87.1214,87.4212,87.1214,87.3849,40800.0
2015-03-03 10:10:00,96.14,96.23,95.98,95.98,120900.0,87.3485,87.4303,87.2032,87.2032,120900.0
2015-03-03 10:20:00,95.96,95.99,95.69,95.73,23100.0,87.185,87.2122,86.9397,86.976,23100.0
2015-03-03 10:30:00,95.73,95.83,95.7,95.77,19800.0,86.976,87.0669,86.9488,87.0124,19800.0
2015-03-03 10:40:00,95.77,95.79,95.58,95.58,27000.0,87.0124,87.0305,86.8397,86.8397,27000.0
2015-03-03 10:50:00,95.6,95.65,95.39,95.4,48900.0,86.8579,86.9033,86.6671,86.6762,48900.0
2015-03-03 11:00:00,95.42,95.44,95.28,95.35,25200.0,86.6944,86.7125,86.5672,86.6308,25200.0
2015-03-03 11:10:00,95.3,95.33,95.15,95.28,77700.0,86.5853,86.6126,86.4491,86.5672,77700.0
2015-03-03 11:20:00,95.23,95.23,95.03,95.06,12600.0,86.5217,86.5217,86.34,86.3673,12600.0
2015-03-03 11:30:00,95.01,95.1,94.91,94.98,45000.0,86.3219,86.4036,86.231,86.2946,45000.0
2015-03-03 11:40:00,94.99,94.99,94.51,94.57,65100.0,86.3037,86.3037,85.8676,85.9221,65100.0
2015-03-03 11:50:00,94.56,94.57,94.45,94.45,37200.0,85.913,85.9221,85.8131,85.8131,37200.0
2015-03-03 12:00:00,94.43,94.49,94.41,94.43,73500.0,85.7949,85.8494,85.7767,85.7949,73500.0
2015-03-03 12:10:00,94.48,94.79,94.46,94.79,18600.0,85.8403,86.122,85.8221,86.122,18600.0
2015-03-03 12:20:00,94.78,94.81,94.59,94.62,18300.0,86.1129,86.1401,85.9403,85.9675,18300.0
2015-03-03 12:30:00,94.67,94.84,94.63,94.84,10800.0,86.0129,86.1674,85.9766,86.1674,10800.0
2015-03-03 12:40:00,94.86,94.98,94.85,94.95,22500.0,86.1856,86.2946,86.1765,86.2673,22500.0
2015-03-03 12:50:00,94.97,95.18,94.97,95.18,13800.0,86.2855,86.4763,86.2855,86.4763,13800.0
2015-03-03 13:00:00,95.18,95.29,95.16,95.23,16500.0,86.4763,86.5762,86.4581,86.5217,16500.0
2015-03-03 13:10:00,95.23,95.23,94.96,94.96,10500.0,86.5217,86.5217,86.2764,86.2764,10500.0
2015-03-03 13:20:00,94.96,95.08,94.91,95.03,9600.0,86.2764,86.3855,86.231,86.34,9600.0
2015-03-03 13:30:00,95.05,95.12,95.04,95.05,14100.0,86.3582,86.4218,86.3491,86.3582,14100.0
2015-03-03 13:40:00,95.08,95.1,94.95,95.03,10500.0,86.3855,86.4036,86.2673,86.34,10500.0
2015-03-03 13:50:00,95.02,95.08,95.0,95.02,10200.0,86.3309,86.3855,86.3128,86.3309,10200.0
2015-03-03 14:00:00,95.01,95.2,95.01,95.17,45000.0,86.3219,86.4945,86.3219,86.4672,45000.0
2015-03-03 14:10:00,95.21,95.44,95.21,95.41,18900.0,86.5036,86.7125,86.5036,86.6853,18900.0
2015-03-03 14:20:00,95.39,95.44,95.35,95.39,11400.0,86.6671,86.7125,86.6308,86.6671,11400.0
2015-03-03 14:30:00,95.42,95.42,95.24,95.25,25200.0,86.6944,86.6944,86.5308,86.5399,25200.0
2015-03-03 14:40:00,95.24,95.29,95.12,95.18,28500.0,86.5308,86.5762,86.4218,86.4763,28500.0
2015-03-03 14:50:00,95.17,95.23,95.15,95.23,27900.0,86.4672,86.5217,86.4491,86.5217,27900.0
2015-03-03 15:00:00,95.2,95.29,95.15,95.17,25500.0,86.4945,86.5762,86.4491,86.4672,25500.0
2015-03-03 15:10:00,95.18,95.29,95.15,95.28,21600.0,86.4763,86.5762,86.4491,86.5672,21600.0
2015-03-03 15:20:00,95.27,95.44,95.27,95.44,29700.0,86.5581,86.7125,86.5581,86.7125,29700.0
2015-03-03 15:30:00,95.45,95.49,95.38,95.39,30300.0,86.7216,86.758,86.658,86.6671,30300.0
2015-03-03 15:40:00,95.38,95.38,95.12,95.25,78000.0,86.658,86.658,86.4218,86.5399,78000.0
2015-03-03 15:50:00,95.25,95.36,95.2,95.3,123300.0,86.5399,86.6398,86.4945,86.5853,123300.0
2015-03-04 09:30:00,94.96,94.96,94.24,94.57,37500.0,86.2764,86.2764,85.6223,85.9221,37500.0
2015-03-04 09:40:00,94.57,94.93,94.51,94.88,46800.0,85.9221,86.2492,85.8676,86.2037,46800.0
2015-03-04 09:50:00,94.82,95.0,94.68,94.95,24900.0,86.1492,86.3128,86.022,86.2673,24900.0
2015-03-04 10:00:00,94.95,95.23,94.73,95.03,54900.0,86.2673,86.5217,86.0675,86.34,54900.0
2015-03-04 10:10:00,95.03,95.08,94.86,94.97,22800.0,86.34,86.3855,86.1856,86.2855,22800.0
2015-03-04 10:20:00,94.99,95.08,94.9,95.04,20400.0,86.3037,86.3855,86.2219,86.3491,20400.0
2015-03-04 10:30:00,95.02,95.27,95.02,95.17,25500.0,86.3309,86.5581,86.3309,86.4672,25500.0
2015-03-04 10:40:00,95.17,95.28,95.16,95.21,63900.0,86.4672,86.5672,86.4581,86.5036,63900.0
2015-03-04 10:50:00,95.24,95.36,95.13,95.35,51900.0,86.5308,86.6398,86.4309,86.6308,51900.0
2015-03-04 11:00:00,95.39,95.55,95.34,95.54,27900.0,86.6671,86.8125,86.6217,86.8034,27900.0
2015-03-04 11:10:00,95.57,95.71,95.53,95.71,38100.0,86.8306,86.9578,86.7943,86.9578,38100.0
2015-03-04 11:20:00,95.74,95.92,95.74,95.8,75600.0,86.9851,87.1486,86.9851,87.0396,75600.0
2015-03-04 11:30:00,95.82,95.99,95.81,95.85,57300.0,87.0578,87.2122,87.0487,87.085,57300.0
2015-03-04 11:40:00,95.85,95.92,95.79,95.86,17400.0,87.085,87.1486,87.0305,87.0941,17400.0
2015-03-04 11:50:00,95.84,95.84,95.72,95.8,9900.0,87.076,87.076,86.9669,87.0396,9900.0
2015-03-04 12:00:00,95.84,95.89,95.8,95.89,17400.0,87.076,87.1214,87.0396,87.1214,17400.0
2015-03-04 12:10:00,95.89,96.14,95.88,95.99,21000.0,87.1214,87.3485,87.1123,87.2122,21000.0
2015-03-04 12:20:00,95.98,96.04,95.9,95.97,8700.0,87.2032,87.2577,87.1305,87.1941,8700.0
2015-03-04 12:30:00,95.99,96.04,95.96,96.01,13800.0,87.2122,87.2577,87.185,87.2304,13800.0
2015-03-04 12:40:00,96.06,96.15,96.03,96.06,17700.0,87.2758,87.3576,87.2486,87.2758,17700.0
2015-03-04 12:50:00,96.06,96.06,95.96,95.96,14700.0,87.2758,87.2758,87.185,87.185,14700.0
2015-03-04 13:00:00,95.96,95.96,95.81,95.81,9300.0,87.185,87.185,87.0487,87.0487,9300.0
2015-03-04 13:10:00,95.81,95.94,95.78,95.91,11400.0,87.0487,87.1668,87.0214,87.1396,11400.0
2015-03-04 13:20:00,95.91,95.95,95.88,95.93,7500.0,87.1396,87.1759,87.1123,87.1577,7500.0
2015-03-04 13:30:00,95.93,95.96,95.81,95.87,25800.0,87.1577,87.185,87.0487,87.1032,25800.0
2015-03-04 13:40:00,95.89,95.89,95.65,95.67,42000.0,87.1214,87.1214,86.9033,86.9215,42000.0
2015-03-04 13:50:00,95.71,95.79,95.46,95.46,28800.0,86.9578,87.0305,86.7307,86.7307,28800.0
2015-03-04 14:00:00,95.44,95.85,95.44,95.51,178200.0,86.7125,87.085,86.7125,86.7761,178200.0
2015-03-04 14:10:00,95.51,95.54,95.24,95.24,36000.0,86.7761,86.8034,86.5308,86.5308,36000.0
2015-03-04 14:20:00,95.25,95.29,95.19,95.22,59400.0,86.5399,86.5762,86.4854,86.5127,59400.0
2015-03-04 14:30:00,95.22,95.24,95.08,95.1,29400.0,86.5127,86.5308,86.3855,86.4036,29400.0
2015-03-04 14:40:00,95.15,95.28,95.15,95.22,60000.0,86.4491,86.5672,86.4491,86.5127,60000.0
2015-03-04 14:50:00,95.22,95.44,95.15,95.42,86700.0,86.5127,86.7125,86.4491,86.6944,86700.0
2015-03-04 15:00:00,95.41,95.44,95.3,95.36,19800.0,86.6853,86.7125,86.5853,86.6398,19800.0
2015-03-04 15:10:00,95.34,95.48,95.34,95.37,25500.0,86.6217,86.7489,86.6217,86.6489,25500.0
2015-03-04 15:20:00,95.37,95.49,95.34,95.45,76800.0,86.6489,86.758,86.6217,86.7216,76800.0
2015-03-04 15:30:00,95.46,95.55,95.42,95.5,30000.0,86.7307,86.8125,86.6944,86.767,30000.0
2015-03-04 15:40:00,95.46,95.47,95.29,95.34,30300.0,86.7307,86.7398,86.5762,86.6217,30300.0
2015-03-04 15:50:00,95.34,95.36,95.23,95.3,48900.0,86.6217,86.6398,86.5217,86.5853,48900.0
2015-03-05 09:30:00,95.48,95.71,95.37,95.54,44100.0,86.7489,86.9578,86.6489,86.8034,44100.0
2015-03-05 09:40:00,95.53,95.77,95.51,95.76,36000.0,86.7943,87.0124,86.7761,87.0033,36000.0
2015-03-05 09:50:00,95.78,95.83,95.72,95.77,19200.0,87.0214,87.0669,86.9669,87.0124,19200.0
2015-03-05 10:00:00,95.76,96.01,95.68,96.01,94800.0,87.0033,87.2304,86.9306,87.2304,94800.0
2015-03-05 10:10:00,96.01,96.4,96.01,96.21,64200.0,87.2304,87.5847,87.2304,87.4121,64200.0
2015-03-05 10:20:00,96.18,96.4,96.13,96.26,147300.0,87.3849,87.5847,87.3394,87.4575,147300.0
2015-03-05 10:30:00,96.31,96.38,96.21,96.28,48600.0,87.503,87.5666,87.4121,87.4757,48600.0
2015-03-05 10:40:00,96.29,96.5,96.25,96.47,32100.0,87.4848,87.6756,87.4485,87.6483,32100.0
2015-03-05 10:50:00,96.5,96.52,96.37,96.43,28500.0,87.6756,87.6938,87.5575,87.612,28500.0
2015-03-05 11:00:00,96.43,96.49,96.37,96.42,27300.0,87.612,87.6665,87.5575,87.6029,27300.0
2015-03-05 11:10:00,96.42,96.53,96.31,96.45,23100.0,87.6029,87.7029,87.503,87.6302,23100.0
2015-03-05 11:20:00,96.46,96.51,96.4,96.49,17400.0,87.6393,87.6847,87.5847,87.6665,17400.0
2015-03-05 11:30:00,96.45,96.52,96.44,96.48,39000.0,87.6302,87.6938,87.6211,87.6574,39000.0
2015-03-05 11:40:00,96.45,96.46,96.32,96.42,20700.0,87.6302,87.6393,87.5121,87.6029,20700.0
2015-03-05 11:50:00,96.42,96.47,96.42,96.44,10800.0,87.6029,87.6483,87.6029,87.6211,10800.0
2015-03-05 12:00:00,96.46,96.51,96.43,96.44,21900.0,87.6393,87.6847,87.612,87.6211,21900.0
2015-03-05 12:10:00,96.45,96.51,96.34,96.38,32700.0,87.6302,87.6847,87.5302,87.5666,32700.0
2015-03-05 12:20:00,96.35,96.35,96.23,96.28,29100.0,87.5393,87.5393,87.4303,87.4757,29100.0
2015-03-05 12:30:00,96.28,96.38,96.25,96.35,19200.0,87.4757,87.5666,87.4485,87.5393,19200.0
2015-03-05 12:40:00,96.35,96.35,96.18,96.18,9300.0,87.5393,87.5393,87.3849,87.3849,9300.0
2015-03-05 12:50:00,96.18,96.18,96.05,96.07,16500.0,87.3849,87.3849,87.2668,87.2849,16500.0
2015-03-05 13:00:00,96.08,96.22,96.06,96.16,19500.0,87.294,87.4212,87.2758,87.3667,19500.0
2015-03-05 13:10:00,96.11,96.16,96.04,96.04,20100.0,87.3213,87.3667,87.2577,87.2577,20100.0
2015-03-05 13:20:00,96.04,96.24,95.98,96.22,16800.0,87.2577,87.4394,87.2032,87.4212,16800.0
2015-03-05 13:30:00,96.24,96.36,96.2,96.32,46800.0,87.4394,87.5484,87.403,87.5121,46800.0
2015-03-05 13:40:00,96.34,96.34,96.15,96.27,32700.0,87.5302,87.5302,87.3576,87.4666,32700.0
2015-03-05 13:50:00,96.25,96.31,96.25,96.3,15900.0,87.4485,87.503,87.4485,87.4939,15900.0
2015-03-05 14:00:00,96.27,96.48,96.26,96.48,19500.0,87.4666,87.6574,87.4575,87.6574,19500.0
2015-03-05 14:10:00,96.48,96.49,96.36,96.47,56700.0,87.6574,87.6665,87.5484,87.6483,56700.0
2015-03-05 14:20:00,96.5,96.59,96.49,96.51,44400.0,87.6756,87.7574,87.6665,87.6847,44400.0
2015-03-05 14:30:00,96.55,96.57,96.44,96.51,57300.0,87.721,87.7392,87.6211,87.6847,57300.0
2015-03-05 14:40:00,96.5,96.52,96.44,96.44,10500.0,87.6756,87.6938,87.6211,87.6211,10500.0
2015-03-05 14:50:00,96.43,96.55,96.43,96.44,29100.0,87.612,87.721,87.612,87.6211,29100.0
2015-03-05 15:00:00,96.44,96.46,96.3,96.42,63300.0,87.6211,87.6393,87.4939,87.6029,63300.0
2015-03-05 15:10:00,96.47,96.57,96.46,96.53,10500.0,87.6483,87.7392,87.6393,87.7029,10500.0
2015-03-05 15:20:00,96.51,96.53,96.45,96.47,25200.0,87.6847,87.7029,87.6302,87.6483,25200.0
2015-03-05 15:30:00,96.45,96.45,96.29,96.33,40200.0,87.6302,87.6302,87.4848,87.5211,40200.0
2015-03-05 15:40:00,96.33,96.41,96.29,96.36,65400.0,87.5211,87.5938,87.4848,87.5484,65400.0
2015-03-05 15:50:00,96.36,96.41,96.3,96.4,168600.0,87.5484,87.5938,87.4939,87.5847,168600.0
2015-03-06 09:30:00,95.93,95.93,95.14,95.14,34800.0,87.1577,87.1577,86.44,86.44,34800.0
2015-03-06 09:40:00,95.23,95.58,95.23,95.54,30600.0,86.5217,86.8397,86.5217,86.8034,30600.0
2015-03-06 09:50:00,95.41,95.98,95.29,95.87,20400.0,86.6853,87.2032,86.5762,87.1032,20400.0
2015-03-06 10:00:00,95.91,96.03,95.8,95.89,33900.0,87.1396,87.2486,87.0396,87.1214,33900.0
2015-03-06 10:10:00,95.89,96.11,95.86,95.97,48000.0,87.1214,87.3213,87.0941,87.1941,48000.0
2015-03-06 10:20:00,96.08,96.33,96.02,96.29,60600.0,87.294,87.5211,87.2395,87.4848,60600.0
2015-03-06 10:30:00,96.27,96.37,96.23,96.29,36900.0,87.4666,87.5575,87.4303,87.4848,36900.0
2015-03-06 10:40:00,96.28,96.4,96.21,96.21,23100.0,87.4757,87.5847,87.4121,87.4121,23100.0
2015-03-06 10:50:00,96.21,96.3,96.1,96.18,26100.0,87.4121,87.4939,87.3122,87.3849,26100.0
2015-03-06 11:00:00,96.2,96.2,95.83,95.83,36000.0,87.403,87.403,87.0669,87.0669,36000.0
2015-03-06 11:10:00,95.85,95.89,95.58,95.58,31800.0,87.085,87.1214,86.8397,86.8397,31800.0
2015-03-06 11:20:00,95.58,95.64,95.48,95.49,17100.0,86.8397,86.8942,86.7489,86.758,17100.0
2015-03-06 11:30:00,95.45,95.5,95.37,95.45,16800.0,86.7216,86.767,86.6489,86.7216,16800.0
2015-03-06 11:40:00,95.49,95.61,95.44,95.57,17100.0,86.758,86.867,86.7125,86.8306,17100.0
2015-03-06 11:50:00,95.58,95.77,95.54,95.67,19800.0,86.8397,87.0124,86.8034,86.9215,19800.0
2015-03-06 12:00:00,95.68,95.78,95.67,95.77,10200.0,86.9306,87.0214,86.9215,87.0124,10200.0
2015-03-06 12:10:00,95.77,95.77,95.56,95.6,35700.0,87.0124,87.0124,86.8216,86.8579,35700.0
2015-03-06 12:20:00,95.56,95.66,95.49,95.59,21000.0,86.8216,86.9124,86.758,86.8488,21000.0
2015-03-06 12:30:00,95.6,95.6,95.46,95.56,12000.0,86.8579,86.8579,86.7307,86.8216,12000.0
2015-03-06 12:40:00,95.59,95.87,95.59,95.83,36300.0,86.8488,87.1032,86.8488,87.0669,36300.0
2015-03-06 12:50:00,95.8,95.83,95.61,95.74,17700.0,87.0396,87.0669,86.867,86.9851,17700.0
2015-03-06 13:00:00,95.74,95.79,95.53,95.62,16500.0,86.9851,87.0305,86.7943,86.8761,16500.0
2015-03-06 13:10:00,95.6,95.7,95.51,95.59,21600.0,86.8579,86.9488,86.7761,86.8488,21600.0
2015-03-06 13:20:00,95.58,95.6,95.43,95.52,14100.0,86.8397,86.8579,86.7034,86.7852,14100.0
2015-03-06 13:30:00,95.6,95.71,95.51,95.71,18300.0,86.8579,86.9578,86.7761,86.9578,18300.0
2015-03-06 13:40:00,95.68,95.93,95.65,95.86,53700.0,86.9306,87.1577,86.9033,87.0941,53700.0
2015-03-06 13:50:00,95.86,96.0,95.8,95.99,40800.0,87.0941,87.2213,87.0396,87.2122,40800.0
2015-03-06 14:00:00,95.92,96.13,95.91,95.98,39900.0,87.1486,87.3394,87.1396,87.2032,39900.0
2015-03-06 14:10:00,95.97,95.97,95.72,95.76,25500.0,87.1941,87.1941,86.9669,87.0033,25500.0
2015-03-06 14:20:00,95.75,95.75,95.56,95.66,16800.0,86.9942,86.9942,86.8216,86.9124,16800.0
2015-03-06 14:30:00,95.68,95.76,95.52,95.52,33300.0,86.9306,87.0033,86.7852,86.7852,33300.0
2015-03-06 14:40:00,95.46,95.63,95.41,95.54,52200.0,86.7307,86.8852,86.6853,86.8034,52200.0
2015-03-06 14:50:00,95.54,95.64,95.53,95.53,28800.0,86.8034,86.8942,86.7943,86.7943,28800.0
2015-03-06 15:00:00,95.52,95.69,95.52,95.63,32700.0,86.7852,86.9397,86.7852,86.8852,32700.0
2015-03-06 15:10:00,95.63,95.75,95.46,95.71,52800.0,86.8852,86.9942,86.7307,86.9578,52800.0
2015-03-06 15:20:00,95.71,95.8,95.55,95.55,48900.0,86.9578,87.0396,86.8125,86.8125,48900.0
2015-03-06 15:30:00,95.5,95.64,95.43,95.47,41400.0,86.767,86.8942,86.7034,86.7398,41400.0
2015-03-06 15:40:00,95.53,95.56,95.34,95.39,45900.0,86.7943,86.8216,86.6217,86.6671,45900.0
2015-03-06 15:50:00,95.37,95.5,95.32,95.48,83700.0,86.6489,86.767,86.6035,86.7489,83700.0
2015-03-09 09:30:00,95.64,96.13,95.46,95.64,51000.0,86.8942,87.3394,86.7307,86.8942,51000.0
2015-03-09 09:40:00,95.64,95.78,95.53,95.71,32400.0,86.8942,87.0214,86.7943,86.9578,32400.0
2015-03-09 09:50:00,95.71,95.79,95.38,95.76,157500.0,86.9578,87.0305,86.658,87.0033,157500.0
2015-03-09 10:00:00,95.65,95.88,95.46,95.66,24900.0,86.9033,87.1123,86.7307,86.9124,24900.0
2015-03-09 10:10:00,95.66,95.79,95.56,95.61,34200.0,86.9124,87.0305,86.8216,86.867,34200.0
2015-03-09 10:20:00,95.61,95.61,95.35,95.42,18600.0,86.867,86.867,86.6308,86.6944,18600.0
2015-03-09 10:30:00,95.39,95.41,95.22,95.22,16800.0,86.6671,86.6853,86.5127,86.5127,16800.0
2015-03-09 10:40:00,95.24,95.38,95.24,95.38,28500.0,86.5308,86.658,86.5308,86.658,28500.0
2015-03-09 10:50:00,95.37,95.37,95.12,95.19,28200.0,86.6489,86.6489,86.4218,86.4854,28200.0
2015-03-09 11:00:00,95.17,95.26,94.94,95.19,50400.0,86.4672,86.549,86.2583,86.4854,50400.0
2015-03-09 11:10:00,95.19,95.36,95.18,95.32,20100.0,86.4854,86.6398,86.4763,86.6035,20100.0
2015-03-09 11:20:00,95.29,95.34,95.18,95.31,30300.0,86.5762,86.6217,86.4763,86.5944,30300.0
2015-03-09 11:30:00,95.29,95.36,95.24,95.36,17700.0,86.5762,86.6398,86.5308,86.6398,17700.0
2015-03-09 11:40:00,95.36,95.67,95.32,95.59,30000.0,86.6398,86.9215,86.6035,86.8488,30000.0
2015-03-09 11:50:00,95.59,95.61,95.49,95.49,13500.0,86.8488,86.867,86.758,86.758,13500.0
2015-03-09 12:00:00,95.48,95.6,95.45,95.57,15000.0,86.7489,86.8579,86.7216,86.8306,15000.0
2015-03-09 12:10:00,95.57,95.66,95.38,95.38,13800.0,86.8306,86.9124,86.658,86.658,13800.0
2015-03-09 12:20:00,95.39,95.46,95.39,95.44,8100.0,86.6671,86.7307,86.6671,86.7125,8100.0
2015-03-09 12:30:00,95.44,95.54,95.34,95.54,15600.0,86.7125,86.8034,86.6217,86.8034,15600.0
2015-03-09 12:40:00,95.53,95.66,95.51,95.61,12600.0,86.7943,86.9124,86.7761,86.867,12600.0
2015-03-09 12:50:00,95.58,95.58,95.46,95.58,15000.0,86.8397,86.8397,86.7307,86.8397,15000.0
2015-03-09 13:00:00,95.54,95.59,95.46,95.57,36300.0,86.8034,86.8488,86.7307,86.8306,36300.0
2015-03-09 13:10:00,95.54,95.54,95.43,95.48,11700.0,86.8034,86.8034,86.7034,86.7489,11700.0
2015-03-09 13:20:00,95.49,95.54,95.41,95.48,24300.0,86.758,86.8034,86.6853,86.7489,24300.0
2015-03-09 13:30:00,95.46,95.5,95.4,95.42,20400.0,86.7307,86.767,86.6762,86.6944,20400.0
2015-03-09 13:40:00,95.43,95.53,95.38,95.48,32400.0,86.7034,86.7943,86.658,86.7489,32400.0
2015-03-09 13:50:00,95.51,95.52,95.36,95.41,18600.0,86.7761,86.7852,86.6398,86.6853,18600.0
2015-03-09 14:00:00,95.37,95.49,95.37,95.45,24600.0,86.6489,86.758,86.6489,86.7216,24600.0
2015-03-09 14:10:00,95.45,95.46,95.31,95.32,16200.0,86.7216,86.7307,86.5944,86.6035,16200.0
2015-03-09 14:20:00,95.31,95.35,95.23,95.23,29100.0,86.5944,86.6308,86.5217,86.5217,29100.0
2015-03-09 14:30:00,95.27,95.53,95.22,95.53,34800.0,86.5581,86.7943,86.5127,86.7943,34800.0
2015-03-09 14:40:00,95.5,95.62,95.46,95.61,19500.0,86.767,86.8761,86.7307,86.867,19500.0
2015-03-09 14:50:00,95.61,95.75,95.59,95.63,43500.0,86.867,86.9942,86.8488,86.8852,43500.0
2015-03-09 15:00:00,95.61,95.65,95.47,95.62,28500.0,86.867,86.9033,86.7398,86.8761,28500.0
2015-03-09 15:10:00,95.66,95.66,95.46,95.46,20700.0,86.9124,86.9124,86.7307,86.7307,20700.0
2015-03-09 15:20:00,95.46,95.5,95.36,95.4,39900.0,86.7307,86.767,86.6398,86.6762,39900.0
2015-03-09 15:30:00,95.42,95.61,95.38,95.39,42900.0,86.6944,86.867,86.658,86.6671,42900.0
2015-03-09 15:40:00,95.39,95.52,95.38,95.4,55800.0,86.6671,86.7852,86.658,86.6762,55800.0
2015-03-09 15:50:00,95.42,95.45,95.21,95.25,115500.0,86.6944,86.7216,86.5036,86.5399,115500.0
2015-03-10 09:30:00,94.45,94.81,94.34,94.53,55500.0,85.8131,86.1401,85.7131,85.8857,55500.0
2015-03-10 09:40:00,94.53,94.81,94.47,94.49,51000.0,85.8857,86.1401,85.8312,85.8494,51000.0
2015-03-10 09:50:00,94.49,94.63,94.33,94.45,29700.0,85.8494,85.9766,85.704,85.8131,29700.0
2015-03-10 10:00:00,94.45,94.45,94.11,94.3,21900.0,85.8131,85.8131,85.5042,85.6768,21900.0
2015-03-10 10:10:00,94.32,94.42,94.23,94.32,25800.0,85.695,85.7858,85.6132,85.695,25800.0
2015-03-10 10:20:00,94.39,94.44,94.17,94.43,43800.0,85.7585,85.804,85.5587,85.7949,43800.0
2015-03-10 10:30:00,94.35,94.41,94.04,94.1,34200.0,85.7222,85.7767,85.4406,85.4951,34200.0
2015-03-10 10:40:00,94.17,94.17,93.81,93.82,36000.0,85.5587,85.5587,85.2316,85.2407,36000.0
2015-03-10 10:50:00,93.9,94.16,93.88,94.12,21300.0,85.3134,85.5496,85.2952,85.5132,21300.0
2015-03-10 11:00:00,94.2,94.29,94.14,94.22,17100.0,85.5859,85.6677,85.5314,85.6041,17100.0
2015-03-10 11:10:00,94.24,94.51,94.24,94.5,28800.0,85.6223,85.8676,85.6223,85.8585,28800.0
2015-03-10 11:20:00,94.51,94.56,94.44,94.45,27900.0,85.8676,85.913,85.804,85.8131,27900.0
2015-03-10 11:30:00,94.44,94.53,94.28,94.32,17100.0,85.804,85.8857,85.6586,85.695,17100.0
2015-03-10 11:40:00,94.33,94.38,94.05,94.06,23400.0,85.704,85.7495,85.4496,85.4587,23400.0
2015-03-10 11:50:00,94.03,94.03,93.81,93.82,42000.0,85.4315,85.4315,85.2316,85.2407,42000.0
2015-03-10 12:00:00,93.87,93.99,93.85,93.99,18900.0,85.2861,85.3951,85.2679,85.3951,18900.0
2015-03-10 12:10:00,94.09,94.19,94.09,94.13,13500.0,85.486,85.5768,85.486,85.5223,13500.0
2015-03-10 12:20:00,94.08,94.08,93.93,93.97,13800.0,85.4769,85.4769,85.3406,85.377,13800.0
2015-03-10 12:30:00,93.9,94.17,93.9,94.15,26400.0,85.3134,85.5587,85.3134,85.5405,26400.0
2015-03-10 12:40:00,94.19,94.19,94.04,94.07,12000.0,85.5768,85.5768,85.4406,85.4678,12000.0
2015-03-10 12:50:00,94.07,94.15,94.0,94.03,13500.0,85.4678,85.5405,85.4042,85.4315,13500.0
2015-03-10 13:00:00,94.02,94.11,94.0,94.03,12300.0,85.4224,85.5042,85.4042,85.4315,12300.0
2015-03-10 13:10:00,94.05,94.13,94.03,94.12,12000.0,85.4496,85.5223,85.4315,85.5132,12000.0
2015-03-10 13:20:00,94.14,94.29,94.14,94.29,41400.0,85.5314,85.6677,85.5314,85.6677,41400.0
2015-03-10 13:30:00,94.28,94.28,94.08,94.09,30000.0,85.6586,85.6586,85.4769,85.486,30000.0
2015-03-10 13:40:00,94.04,94.27,93.99,94.27,38400.0,85.4406,85.6495,85.3951,85.6495,38400.0
2015-03-10 13:50:00,94.27,94.27,94.14,94.21,21000.0,85.6495,85.6495,85.5314,85.595,21000.0
2015-03-10 14:00:00,94.23,94.33,94.15,94.33,21000.0,85.6132,85.704,85.5405,85.704,21000.0
2015-03-10 14:10:00,94.34,94.34,94.0,94.07,24600.0,85.7131,85.7131,85.4042,85.4678,24600.0
2015-03-10 14:20:00,94.0,94.0,93.9,93.95,21000.0,85.4042,85.4042,85.3134,85.3588,21000.0
2015-03-10 14:30:00,93.95,94.27,93.95,94.2,26400.0,85.3588,85.6495,85.3588,85.5859,26400.0
2015-03-10 14:40:00,94.18,94.36,94.18,94.33,19800.0,85.5678,85.7313,85.5678,85.704,19800.0
2015-03-10 14:50:00,94.33,94.36,94.12,94.12,18300.0,85.704,85.7313,85.5132,85.5132,18300.0
2015-03-10 15:00:00,94.12,94.26,94.07,94.25,40800.0,85.5132,85.6404,85.4678,85.6314,40800.0
2015-03-10 15:10:00,94.23,94.25,94.09,94.24,29700.0,85.6132,85.6314,85.486,85.6223,29700.0
2015-03-10 15:20:00,94.26,94.32,94.01,94.12,30000.0,85.6404,85.695,85.4133,85.5132,30000.0
2015-03-10 15:30:00,94.09,94.21,93.97,94.15,32100.0,85.486,85.595,85.377,85.5405,32100.0
2015-03-10 15:40:00,94.1,94.18,94.01,94.09,50400.0,85.4951,85.5678,85.4133,85.486,50400.0
2015-03-10 15:50:00,94.06,94.06,93.84,93.91,128700.0,85.4587,85.4587,85.2588,85.3224,128700.0
2015-03-11 09:30:00,94.04,94.06,93.68,93.76,30900.0,85.4406,85.4587,85.1135,85.1862,30900.0
2015-03-11 09:40:00,93.76,94.1,93.73,93.91,13500.0,85.1862,85.4951,85.1589,85.3224,13500.0
2015-03-11 09:50:00,94.0,94.0,93.77,93.89,63900.0,85.4042,85.4042,85.1952,85.3043,63900.0
2015-03-11 10:00:00,93.94,94.2,93.9,94.2,18300.0,85.3497,85.5859,85.3134,85.5859,18300.0
2015-03-11 10:10:00,94.24,94.26,94.09,94.2,15900.0,85.6223,85.6404,85.486,85.5859,15900.0
2015-03-11 10:20:00,94.22,94.29,94.08,94.08,24900.0,85.6041,85.6677,85.4769,85.4769,24900.0
2015-03-11 10:30:00,94.07,94.17,93.84,93.84,15300.0,85.4678,85.5587,85.2588,85.2588,15300.0
2015-03-11 10:40:00,93.85,93.98,93.75,93.82,34500.0,85.2679,85.386,85.1771,85.2407,34500.0
2015-03-11 10:50:00,93.76,94.0,93.75,93.94,43800.0,85.1862,85.4042,85.1771,85.3497,43800.0
2015-03-11 11:00:00,93.9,94.09,93.78,93.85,22200.0,85.3134,85.486,85.2043,85.2679,22200.0
2015-03-11 11:10:00,93.85,94.05,93.78,93.86,22500.0,85.2679,85.4496,85.2043,85.277,22500.0
2015-03-11 11:20:00,93.93,94.02,93.83,94.02,9900.0,85.3406,85.4224,85.2498,85.4224,9900.0
2015-03-11 11:30:00,93.99,94.06,93.93,93.95,14100.0,85.3951,85.4587,85.3406,85.3588,14100.0
2015-03-11 11:40:00,93.95,93.97,93.86,93.93,13800.0,85.3588,85.377,85.277,85.3406,13800.0
2015-03-11 11:50:00,93.91,93.98,93.84,93.9,52500.0,85.3224,85.386,85.2588,85.3134,52500.0
2015-03-11 12:00:00,93.94,93.96,93.77,93.87,35400.0,85.3497,85.3679,85.1952,85.2861,35400.0
2015-03-11 12:10:00,93.83,94.0,93.82,94.0,9000.0,85.2498,85.4042,85.2407,85.4042,9000.0
2015-03-11 12:20:00,94.01,94.01,93.8,93.87,7500.0,85.4133,85.4133,85.2225,85.2861,7500.0
2015-03-11 12:30:00,93.87,94.06,93.87,94.06,13200.0,85.2861,85.4587,85.2861,85.4587,13200.0
2015-03-11 12:40:00,94.07,94.12,94.02,94.11,24000.0,85.4678,85.5132,85.4224,85.5042,24000.0
2015-03-11 12:50:00,94.11,94.23,94.02,94.06,16800.0,85.5042,85.6132,85.4224,85.4587,16800.0
2015-03-11 13:00:00,94.01,94.16,94.01,94.12,12300.0,85.4133,85.5496,85.4133,85.5132,12300.0
2015-03-11 13:10:00,94.1,94.17,94.05,94.09,24300.0,85.4951,85.5587,85.4496,85.486,24300.0
2015-03-11 13:20:00,94.09,94.16,94.05,94.12,15900.0,85.486,85.5496,85.4496,85.5132,15900.0
2015-03-11 13:30:00,94.15,94.16,93.97,94.0,19500.0,85.5405,85.5496,85.377,85.4042,19500.0
2015-03-11 13:40:00,94.01,94.02,93.71,93.77,20400.0,85.4133,85.4224,85.1407,85.1952,20400.0
2015-03-11 13:50:00,93.69,93.95,93.69,93.93,17100.0,85.1226,85.3588,85.1226,85.3406,17100.0
2015-03-11 14:00:00,93.95,94.0,93.88,93.94,24900.0,85.3588,85.4042,85.2952,85.3497,24900.0
2015-03-11 14:10:00,93.99,94.18,93.91,94.17,14400.0,85.3951,85.5678,85.3224,85.5587,14400.0
2015-03-11 14:20:00,94.2,94.21,94.08,94.12,11400.0,85.5859,85.595,85.4769,85.5132,11400.0
2015-03-11 14:30:00,94.07,94.15,94.02,94.07,13200.0,85.4678,85.5405,85.4224,85.4678,13200.0
2015-03-11 14:40:00,94.04,94.1,93.94,94.07,17400.0,85.4406,85.4951,85.3497,85.4678,17400.0
2015-03-11 14:50:00,94.04,94.04,93.91,93.96,17400.0,85.4406,85.4406,85.3224,85.3679,17400.0
2015-03-11 15:00:00,93.99,94.03,93.84,93.89,25800.0,85.3951,85.4315,85.2588,85.3043,25800.0
2015-03-11 15:10:00,93.89,93.93,93.76,93.93,24300.0,85.3043,85.3406,85.1862,85.3406,24300.0
2015-03-11 15:20:00,93.92,93.93,93.75,93.78,32100.0,85.3315,85.3406,85.1771,85.2043,32100.0
2015-03-11 15:30:00,93.76,93.83,93.68,93.71,54900.0,85.1862,85.2498,85.1135,85.1407,54900.0
2015-03-11 15:40:00,93.74,93.85,93.7,93.74,78900.0,85.168,85.2679,85.1316,85.168,78900.0
2015-03-11 15:50:00,93.73,93.77,93.64,93.66,102000.0,85.1589,85.1952,85.0771,85.0953,102000.0
2015-03-12 09:30:00,94.04,94.81,93.68,94.73,32100.0,85.4406,86.1401,85.1135,86.0675,32100.0
2015-03-12 09:40:00,94.73,95.0,94.57,94.97,19500.0,86.0675,86.3128,85.9221,86.2855,19500.0
2015-03-12 09:50:00,94.97,95.02,94.57,94.58,26100.0,86.2855,86.3309,85.9221,85.9312,26100.0
2015-03-12 10:00:00,94.58,94.82,94.47,94.5,90600.0,85.9312,86.1492,85.8312,85.8585,90600.0
2015-03-12 10:10:00,94.56,94.76,94.5,94.5,87600.0,85.913,86.0947,85.8585,85.8585,87600.0
2015-03-12 10:20:00,94.48,94.71,94.48,94.71,21900.0,85.8403,86.0493,85.8403,86.0493,21900.0
2015-03-12 10:30:00,94.69,94.83,94.69,94.77,17700.0,86.0311,86.1583,86.0311,86.1038,17700.0
2015-03-12 10:40:00,94.82,94.82,94.58,94.72,33300.0,86.1492,86.1492,85.9312,86.0584,33300.0
2015-03-12 10:50:00,94.74,94.82,94.65,94.75,29100.0,86.0765,86.1492,85.9948,86.0856,29100.0
2015-03-12 11:00:00,94.74,94.78,94.64,94.74,59400.0,86.0765,86.1129,85.9857,86.0765,59400.0
2015-03-12 11:10:00,94.76,95.03,94.72,94.97,53400.0,86.0947,86.34,86.0584,86.2855,53400.0
2015-03-12 11:20:00,94.97,94.97,94.84,94.84,11400.0,86.2855,86.2855,86.1674,86.1674,11400.0
2015-03-12 11:30:00,94.88,94.91,94.81,94.85,25500.0,86.2037,86.231,86.1401,86.1765,25500.0
2015-03-12 11:40:00,94.81,94.81,94.69,94.74,11700.0,86.1401,86.1401,86.0311,86.0765,11700.0
2015-03-12 11:50:00,94.71,94.84,94.67,94.77,12600.0,86.0493,86.1674,86.0129,86.1038,12600.0
2015-03-12 12:00:00,94.81,94.9,94.63,94.78,43200.0,86.1401,86.2219,85.9766,86.1129,43200.0
2015-03-12 12:10:00,94.82,94.88,94.71,94.82,31800.0,86.1492,86.2037,86.0493,86.1492,31800.0
2015-03-12 12:20:00,94.82,94.85,94.73,94.77,14700.0,86.1492,86.1765,86.0675,86.1038,14700.0
2015-03-12 12:30:00,94.81,94.85,94.77,94.78,8700.0,86.1401,86.1765,86.1038,86.1129,8700.0
2015-03-12 12:40:00,94.8,94.8,94.63,94.67,6300.0,86.1311,86.1311,85.9766,86.0129,6300.0
2015-03-12 12:50:00,94.66,94.76,94.64,94.64,12600.0,86.0039,86.0947,85.9857,85.9857,12600.0
2015-03-12 13:00:00,94.68,94.73,94.59,94.73,11700.0,86.022,86.0675,85.9403,86.0675,11700.0
2015-03-12 13:10:00,94.74,94.77,94.62,94.66,9600.0,86.0765,86.1038,85.9675,86.0039,9600.0
2015-03-12 13:20:00,94.66,94.72,94.57,94.68,12900.0,86.0039,86.0584,85.9221,86.022,12900.0
2015-03-12 13:30:00,94.66,94.76,94.62,94.76,12600.0,86.0039,86.0947,85.9675,86.0947,12600.0
2015-03-12 13:40:00,94.74,94.87,94.67,94.78,18000.0,86.0765,86.1947,86.0129,86.1129,18000.0
2015-03-12 13:50:00,94.82,94.95,94.82,94.94,12900.0,86.1492,86.2673,86.1492,86.2583,12900.0
2015-03-12 14:00:00,94.9,94.98,94.87,94.98,15000.0,86.2219,86.2946,86.1947,86.2946,15000.0
2015-03-12 14:10:00,94.98,95.1,94.95,95.07,67800.0,86.2946,86.4036,86.2673,86.3764,67800.0
2015-03-12 14:20:00,95.03,95.17,95.02,95.02,56400.0,86.34,86.4672,86.3309,86.3309,56400.0
2015-03-12 14:30:00,95.06,95.06,94.82,94.82,43500.0,86.3673,86.3673,86.1492,86.1492,43500.0
2015-03-12 14:40:00,94.85,94.97,94.82,94.95,21300.0,86.1765,86.2855,86.1492,86.2673,21300.0
2015-03-12 14:50:00,94.95,95.1,94.91,95.1,16200.0,86.2673,86.4036,86.231,86.4036,16200.0
2015-03-12 15:00:00,95.11,95.32,95.11,95.29,13500.0,86.4127,86.6035,86.4127,86.5762,13500.0
2015-03-12 15:10:00,95.32,95.41,95.23,95.23,48900.0,86.6035,86.6853,86.5217,86.5217,48900.0
2015-03-12 15:20:00,95.19,95.26,95.17,95.17,21000.0,86.4854,86.549,86.4672,86.4672,21000.0
2015-03-12 15:30:00,95.2,95.25,95.03,95.1,29100.0,86.4945,86.5399,86.34,86.4036,29100.0
2015-03-12 15:40:00,95.12,95.2,95.07,95.15,32100.0,86.4218,86.4945,86.3764,86.4491,32100.0
2015-03-12 15:50:00,95.16,95.17,95.06,95.08,69900.0,86.4581,86.4672,86.3673,86.3855,69900.0
2015-03-13 09:30:00,94.92,95.06,94.67,94.92,23700.0,86.2401,86.3673,86.0129,86.2401,23700.0
2015-03-13 09:40:00,94.92,95.17,94.71,95.16,21900.0,86.2401,86.4672,86.0493,86.4581,21900.0
2015-03-13 09:50:00,95.18,95.18,94.92,95.17,19800.0,86.4763,86.4763,86.2401,86.4672,19800.0
2015-03-13 10:00:00,95.16,95.22,94.61,94.91,46500.0,86.4581,86.5127,85.9584,86.231,46500.0
2015-03-13 10:10:00,94.85,95.07,94.83,95.01,25200.0,86.1765,86.3764,86.1583,86.3219,25200.0
2015-03-13 10:20:00,95.03,95.3,95.03,95.14,65400.0,86.34,86.5853,86.34,86.44,65400.0
2015-03-13 10:30:00,95.13,95.16,94.9,95.14,66600.0,86.4309,86.4581,86.2219,86.44,66600.0
2015-03-13 10:40:00,95.14,95.27,95.0,95.17,38100.0,86.44,86.5581,86.3128,86.4672,38100.0
2015-03-13 10:50:00,95.17,95.17,94.77,94.77,39300.0,86.4672,86.4672,86.1038,86.1038,39300.0
2015-03-13 11:00:00,94.79,94.89,94.59,94.68,67800.0,86.122,86.2128,85.9403,86.022,67800.0
2015-03-13 11:10:00,94.65,94.89,94.65,94.89,21900.0,85.9948,86.2128,85.9948,86.2128,21900.0
2015-03-13 11:20:00,94.89,94.89,94.69,94.72,21000.0,86.2128,86.2128,86.0311,86.0584,21000.0
2015-03-13 11:30:00,94.7,94.76,94.6,94.71,30600.0,86.0402,86.0947,85.9493,86.0493,30600.0
2015-03-13 11:40:00,94.77,94.81,94.65,94.73,30300.0,86.1038,86.1401,85.9948,86.0675,30300.0
2015-03-13 11:50:00,94.78,94.84,94.69,94.83,11700.0,86.1129,86.1674,86.0311,86.1583,11700.0
2015-03-13 12:00:00,94.83,94.86,94.67,94.84,11700.0,86.1583,86.1856,86.0129,86.1674,11700.0
2015-03-13 12:10:00,94.84,94.87,94.75,94.81,10200.0,86.1674,86.1947,86.0856,86.1401,10200.0
2015-03-13 12:20:00,94.81,94.93,94.79,94.88,9900.0,86.1401,86.2492,86.122,86.2037,9900.0
2015-03-13 12:30:00,94.88,95.28,94.88,95.28,18000.0,86.2037,86.5672,86.2037,86.5672,18000.0
2015-03-13 12:40:00,95.26,95.38,95.15,95.25,13800.0,86.549,86.658,86.4491,86.5399,13800.0
2015-03-13 12:50:00,95.25,95.34,95.14,95.32,15000.0,86.5399,86.6217,86.44,86.6035,15000.0
2015-03-13 13:00:00,95.31,95.31,95.04,95.04,17100.0,86.5944,86.5944,86.3491,86.3491,17100.0
2015-03-13 13:10:00,95.04,95.04,94.97,94.97,8700.0,86.3491,86.3491,86.2855,86.2855,8700.0
2015-03-13 13:20:00,94.97,94.97,94.84,94.91,24000.0,86.2855,86.2855,86.1674,86.231,24000.0
2015-03-13 13:30:00,94.94,94.94,94.77,94.84,24900.0,86.2583,86.2583,86.1038,86.1674,24900.0
2015-03-13 13:40:00,94.87,94.98,94.83,94.88,25200.0,86.1947,86.2946,86.1583,86.2037,25200.0
2015-03-13 13:50:00,94.86,95.05,94.85,94.94,14400.0,86.1856,86.3582,86.1765,86.2583,14400.0
2015-03-13 14:00:00,94.93,94.93,94.8,94.81,42600.0,86.2492,86.2492,86.1311,86.1401,42600.0
2015-03-13 14:10:00,94.83,94.85,94.7,94.74,28500.0,86.1583,86.1765,86.0402,86.0765,28500.0
2015-03-13 14:20:00,94.72,94.86,94.67,94.86,13500.0,86.0584,86.1856,86.0129,86.1856,13500.0
2015-03-13 14:30:00,94.89,94.94,94.73,94.73,25500.0,86.2128,86.2583,86.0675,86.0675,25500.0
2015-03-13 14:40:00,94.75,94.86,94.67,94.76,21600.0,86.0856,86.1856,86.0129,86.0947,21600.0
2015-03-13 14:50:00,94.77,94.94,94.74,94.9,47700.0,86.1038,86.2583,86.0765,86.2219,47700.0
2015-03-13 15:00:00,94.95,95.02,94.85,94.91,27300.0,86.2673,86.3309,86.1765,86.231,27300.0
2015-03-13 15:10:00,94.91,95.08,94.9,94.94,38400.0,86.231,86.3855,86.2219,86.2583,38400.0
2015-03-13 15:20:00,94.97,95.09,94.95,95.07,32400.0,86.2855,86.3945,86.2673,86.3764,32400.0
2015-03-13 15:30:00,95.1,95.13,94.94,95.13,38400.0,86.4036,86.4309,86.2583,86.4309,38400.0
2015-03-13 15:40:00,95.13,95.35,95.09,95.22,46800.0,86.4309,86.6308,86.3945,86.5127,46800.0
2015-03-13 15:50:00,95.26,95.31,95.07,95.09,82500.0,86.549,86.5944,86.3764,86.3945,82500.0
2015-03-16 09:30:00,95.28,95.77,95.12,95.38,57900.0,86.5672,87.0124,86.4218,86.658,57900.0
2015-03-16 09:40:00,95.46,95.47,95.22,95.46,41400.0,86.7307,86.7398,86.5127,86.7307,41400.0
2015-03-16 09:50:00,95.44,95.61,95.33,95.4,52800.0,86.7125,86.867,86.6126,86.6762,52800.0
2015-03-16 10:00:00,95.42,95.51,95.31,95.48,25500.0,86.6944,86.7761,86.5944,86.7489,25500.0
2015-03-16 10:10:00,95.56,95.75,95.53,95.74,19200.0,86.8216,86.9942,86.7943,86.9851,19200.0
2015-03-16 10:20:00,95.75,95.81,95.67,95.67,68100.0,86.9942,87.0487,86.9215,86.9215,68100.0
2015-03-16 10:30:00,95.69,95.92,95.61,95.85,33600.0,86.9397,87.1486,86.867,87.085,33600.0
2015-03-16 10:40:00,95.86,95.91,95.76,95.89,66000.0,87.0941,87.1396,87.0033,87.1214,66000.0
2015-03-16 10:50:00,95.88,96.03,95.88,96.03,22500.0,87.1123,87.2486,87.1123,87.2486,22500.0
2015-03-16 11:00:00,96.0,96.09,95.91,95.99,26700.0,87.2213,87.3031,87.1396,87.2122,26700.0
2015-03-16 11:10:00,95.95,96.05,95.92,96.02,36900.0,87.1759,87.2668,87.1486,87.2395,36900.0
2015-03-16 11:20:00,96.03,96.18,95.93,96.12,31200.0,87.2486,87.3849,87.1577,87.3304,31200.0
2015-03-16 11:30:00,96.1,96.21,96.01,96.1,39600.0,87.3122,87.4121,87.2304,87.3122,39600.0
2015-03-16 11:40:00,96.08,96.1,95.87,95.94,40200.0,87.294,87.3122,87.1032,87.1668,40200.0
2015-03-16 11:50:00,95.93,96.05,95.87,95.92,32100.0,87.1577,87.2668,87.1032,87.1486,32100.0
2015-03-16 12:00:00,95.89,95.95,95.78,95.82,28500.0,87.1214,87.1759,87.0214,87.0578,28500.0
2015-03-16 12:10:00,95.84,95.87,95.78,95.87,27300.0,87.076,87.1032,87.0214,87.1032,27300.0
2015-03-16 12:20:00,95.85,95.86,95.78,95.8,10500.0,87.085,87.0941,87.0214,87.0396,10500.0
2015-03-16 12:30:00,95.84,95.85,95.73,95.75,10800.0,87.076,87.085,86.976,86.9942,10800.0
2015-03-16 12:40:00,95.75,95.8,95.68,95.79,16800.0,86.9942,87.0396,86.9306,87.0305,16800.0
2015-03-16 12:50:00,95.79,95.91,95.79,95.87,16800.0,87.0305,87.1396,87.0305,87.1032,16800.0
2015-03-16 13:00:00,95.86,95.96,95.78,95.86,30600.0,87.0941,87.185,87.0214,87.0941,30600.0
2015-03-16 13:10:00,95.86,95.92,95.79,95.88,15000.0,87.0941,87.1486,87.0305,87.1123,15000.0
2015-03-16 13:20:00,95.88,95.95,95.69,95.71,57600.0,87.1123,87.1759,86.9397,86.9578,57600.0
2015-03-16 13:30:00,95.71,95.71,95.62,95.69,22800.0,86.9578,86.9578,86.8761,86.9397,22800.0
2015-03-16 13:40:00,95.68,95.68,95.62,95.65,9600.0,86.9306,86.9306,86.8761,86.9033,9600.0
2015-03-16 13:50:00,95.63,95.65,95.48,95.51,15600.0,86.8852,86.9033,86.7489,86.7761,15600.0
2015-03-16 14:00:00,95.51,95.57,95.48,95.5,20400.0,86.7761,86.8306,86.7489,86.767,20400.0
2015-03-16 14:10:00,95.5,95.5,95.38,95.49,25200.0,86.767,86.767,86.658,86.758,25200.0
2015-03-16 14:20:00,95.5,95.68,95.48,95.65,19200.0,86.767,86.9306,86.7489,86.9033,19200.0
2015-03-16 14:30:00,95.61,95.68,95.4,95.48,54600.0,86.867,86.9306,86.6762,86.7489,54600.0
2015-03-16 14:40:00,95.52,95.78,95.48,95.74,20400.0,86.7852,87.0214,86.7489,86.9851,20400.0
2015-03-16 14:50:00,95.75,95.95,95.72,95.92,31800.0,86.9942,87.1759,86.9669,87.1486,31800.0
2015-03-16 15:00:00,95.92,96.0,95.9,95.95,34500.0,87.1486,87.2213,87.1305,87.1759,34500.0
2015-03-16 15:10:00,95.94,96.04,95.92,96.03,44100.0,87.1668,87.2577,87.1486,87.2486,44100.0
2015-03-16 15:20:00,96.06,96.07,95.84,95.99,42000.0,87.2758,87.2849,87.076,87.2122,42000.0
2015-03-16 15:30:00,95.99,96.06,95.93,95.93,29100.0,87.2122,87.2758,87.1577,87.1577,29100.0
2015-03-16 15:40:00,95.94,96.0,95.91,96.0,48900.0,87.1668,87.2213,87.1396,87.2213,48900.0
2015-03-16 15:50:00,96.0,96.09,95.89,95.99,69300.0,87.2213,87.3031,87.1214,87.2122,69300.0
2015-03-17 09:30:00,95.55,95.8,95.46,95.63,30000.0,86.8125,87.0396,86.7307,86.8852,30000.0
2015-03-17 09:40:00,95.6,95.66,95.46,95.46,33000.0,86.8579,86.9124,86.7307,86.7307,33000.0
2015-03-17 09:50:00,95.39,95.57,95.34,95.48,26700.0,86.6671,86.8306,86.6217,86.7489,26700.0
2015-03-17 10:00:00,95.53,95.53,95.42,95.47,29100.0,86.7943,86.7943,86.6944,86.7398,29100.0
2015-03-17 10:10:00,95.5,95.81,95.5,95.57,43800.0,86.767,87.0487,86.767,86.8306,43800.0
2015-03-17 10:20:00,95.59,95.79,95.55,95.76,90300.0,86.8488,87.0305,86.8125,87.0033,90300.0
2015-03-17 10:30:00,95.78,95.85,95.57,95.64,26400.0,87.0214,87.085,86.8306,86.8942,26400.0
2015-03-17 10:40:00,95.65,95.7,95.5,95.54,39000.0,86.9033,86.9488,86.767,86.8034,39000.0
2015-03-17 10:50:00,95.5,95.54,95.46,95.51,22800.0,86.767,86.8034,86.7307,86.7761,22800.0
2015-03-17 11:00:00,95.51,95.51,95.21,95.26,20100.0,86.7761,86.7761,86.5036,86.549,20100.0
2015-03-17 11:10:00,95.27,95.35,95.18,95.27,29400.0,86.5581,86.6308,86.4763,86.5581,29400.0
2015-03-17 11:20:00,95.24,95.32,95.21,95.26,15000.0,86.5308,86.6035,86.5036,86.549,15000.0
2015-03-17 11:30:00,95.26,95.3,95.15,95.17,24600.0,86.549,86.5853,86.4491,86.4672,24600.0
2015-03-17 11:40:00,95.15,95.29,95.13,95.24,21900.0,86.4491,86.5762,86.4309,86.5308,21900.0
2015-03-17 11:50:00,95.24,95.41,95.15,95.4,23100.0,86.5308,86.6853,86.4491,86.6762,23100.0
2015-03-17 12:00:00,95.44,95.46,95.28,95.35,21300.0,86.7125,86.7307,86.5672,86.6308,21300.0
2015-03-17 12:10:00,95.35,95.4,95.31,95.38,17100.0,86.6308,86.6762,86.5944,86.658,17100.0
2015-03-17 12:20:00,95.38,95.42,95.32,95.36,13500.0,86.658,86.6944,86.6035,86.6398,13500.0
2015-03-17 12:30:00,95.38,95.38,95.31,95.31,12300.0,86.658,86.658,86.5944,86.5944,12300.0
2015-03-17 12:40:00,95.31,95.36,95.25,95.34,26100.0,86.5944,86.6398,86.5399,86.6217,26100.0
2015-03-17 12:50:00,95.34,95.47,95.29,95.44,33900.0,86.6217,86.7398,86.5762,86.7125,33900.0
2015-03-17 13:00:00,95.43,95.5,95.41,95.47,24600.0,86.7034,86.767,86.6853,86.7398,24600.0
2015-03-17 13:10:00,95.5,95.67,95.5,95.59,33000.0,86.767,86.9215,86.767,86.8488,33000.0
2015-03-17 13:20:00,95.61,95.64,95.53,95.54,21300.0,86.867,86.8942,86.7943,86.8034,21300.0
2015-03-17 13:30:00,95.52,95.54,95.43,95.49,21900.0,86.7852,86.8034,86.7034,86.758,21900.0
2015-03-17 13:40:00,95.5,95.6,95.49,95.58,18600.0,86.767,86.8579,86.758,86.8397,18600.0
2015-03-17 13:50:00,95.61,95.75,95.61,95.69,33900.0,86.867,86.9942,86.867,86.9397,33900.0
2015-03-17 14:00:00,95.67,95.68,95.56,95.61,33900.0,86.9215,86.9306,86.8216,86.867,33900.0
2015-03-17 14:10:00,95.6,95.63,95.51,95.61,18600.0,86.8579,86.8852,86.7761,86.867,18600.0
2015-03-17 14:20:00,95.61,95.61,95.47,95.47,10500.0,86.867,86.867,86.7398,86.7398,10500.0
2015-03-17 14:30:00,95.48,95.51,95.43,95.49,16800.0,86.7489,86.7761,86.7034,86.758,16800.0
2015-03-17 14:40:00,95.49,95.6,95.47,95.57,30300.0,86.758,86.8579,86.7398,86.8306,30300.0
2015-03-17 14:50:00,95.53,95.74,95.51,95.66,18300.0,86.7943,86.9851,86.7761,86.9124,18300.0
2015-03-17 15:00:00,95.65,95.68,95.58,95.66,27000.0,86.9033,86.9306,86.8397,86.9124,27000.0
2015-03-17 15:10:00,95.7,95.71,95.59,95.67,48300.0,86.9488,86.9578,86.8488,86.9215,48300.0
2015-03-17 15:20:00,95.63,95.7,95.6,95.68,45000.0,86.8852,86.9488,86.8579,86.9306,45000.0
2015-03-17 15:30:00,95.68,95.71,95.46,95.47,43500.0,86.9306,86.9578,86.7307,86.7398,43500.0
2015-03-17 15:40:00,95.46,95.57,95.29,95.57,72900.0,86.7307,86.8306,86.5762,86.8306,72900.0
2015-03-17 15:50:00,95.52,95.57,95.2,95.32,108000.0,86.7852,86.8306,86.4945,86.6035,108000.0
2015-03-18 09:30:00,95.1,95.1,94.35,94.35,41400.0,86.4036,86.4036,85.7222,85.7222,41400.0
2015-03-18 09:40:00,94.35,94.42,94.04,94.04,38100.0,85.7222,85.7858,85.4406,85.4406,38100.0
2015-03-18 09:50:00,94.14,94.32,93.83,93.87,75300.0,85.5314,85.695,85.2498,85.2861,75300.0
2015-03-18 10:00:00,93.98,94.19,93.95,94.0,66300.0,85.386,85.5768,85.3588,85.4042,66300.0
2015-03-18 10:10:00,94.01,94.14,93.67,93.75,93000.0,85.4133,85.5314,85.1044,85.1771,93000.0
2015-03-18 10:20:00,93.75,94.01,93.75,94.01,39000.0,85.1771,85.4133,85.1771,85.4133,39000.0
2015-03-18 10:30:00,93.99,94.01,93.87,93.94,27600.0,85.3951,85.4133,85.2861,85.3497,27600.0
2015-03-18 10:40:00,93.94,93.97,93.83,93.87,28200.0,85.3497,85.377,85.2498,85.2861,28200.0
2015-03-18 10:50:00,93.76,93.78,93.44,93.5,56100.0,85.1862,85.2043,84.8954,84.9499,56100.0
2015-03-18 11:00:00,93.49,93.49,93.02,93.13,90900.0,84.9409,84.9409,84.5138,84.6138,90900.0
2015-03-18 11:10:00,93.09,93.18,92.86,92.87,59100.0,84.5774,84.6592,84.3685,84.3775,59100.0
2015-03-18 11:20:00,92.86,92.94,92.46,92.46,92400.0,84.3685,84.4411,84.005,84.005,92400.0
2015-03-18 11:30:00,92.47,92.61,92.36,92.37,87300.0,84.0141,84.1413,83.9142,83.9233,87300.0
2015-03-18 11:40:00,92.4,92.41,92.05,92.13,68100.0,83.9505,83.9596,83.6325,83.7052,68100.0
2015-03-18 11:50:00,92.15,92.31,92.14,92.2,59100.0,83.7234,83.8688,83.7143,83.7688,59100.0
2015-03-18 12:00:00,92.2,92.23,92.07,92.18,47100.0,83.7688,83.7961,83.6507,83.7506,47100.0
2015-03-18 12:10:00,92.21,92.54,92.21,92.53,52800.0,83.7779,84.0777,83.7779,84.0686,52800.0
2015-03-18 12:20:00,92.5,92.65,92.42,92.42,38100.0,84.0414,84.1777,83.9687,83.9687,38100.0
2015-03-18 12:30:00,92.42,92.46,92.32,92.39,21900.0,83.9687,84.005,83.8778,83.9414,21900.0
2015-03-18 12:40:00,92.39,92.45,92.26,92.3,41700.0,83.9414,83.996,83.8233,83.8597,41700.0
2015-03-18 12:50:00,92.29,92.29,92.07,92.16,38700.0,83.8506,83.8506,83.6507,83.7325,38700.0
2015-03-18 13:00:00,92.11,92.29,92.04,92.04,28800.0,83.687,83.8506,83.6234,83.6234,28800.0
2015-03-18 13:10:00,92.04,92.26,92.01,92.23,51300.0,83.6234,83.8233,83.5962,83.7961,51300.0
2015-03-18 13:20:00,92.22,92.23,91.95,92.14,66000.0,83.787,83.7961,83.5417,83.7143,66000.0
2015-03-18 13:30:00,92.12,92.31,92.1,92.12,42300.0,83.6961,83.8688,83.678,83.6961,42300.0
2015-03-18 13:40:00,92.12,92.25,92.06,92.25,78600.0,83.6961,83.8142,83.6416,83.8142,78600.0
2015-03-18 13:50:00,92.27,92.83,92.27,92.82,28800.0,83.8324,84.3412,83.8324,84.3321,28800.0
2015-03-18 14:00:00,92.87,93.92,92.8,93.75,203400.0,84.3775,85.3315,84.3139,85.1771,203400.0
2015-03-18 14:10:00,93.8,94.45,93.76,94.18,150600.0,85.2225,85.8131,85.1862,85.5678,150600.0
2015-03-18 14:20:00,94.18,94.25,93.76,94.03,59100.0,85.5678,85.6314,85.1862,85.4315,59100.0
2015-03-18 14:30:00,94.05,94.22,93.96,94.22,71400.0,85.4496,85.6041,85.3679,85.6041,71400.0
2015-03-18 14:40:00,94.21,94.5,94.21,94.34,63000.0,85.595,85.8585,85.595,85.7131,63000.0
2015-03-18 14:50:00,94.38,94.49,94.28,94.47,76800.0,85.7495,85.8494,85.6586,85.8312,76800.0
2015-03-18 15:00:00,94.49,95.12,94.44,95.09,72600.0,85.8494,86.4218,85.804,86.3945,72600.0
2015-03-18 15:10:00,95.15,95.35,95.01,95.01,76200.0,86.4491,86.6308,86.3219,86.3219,76200.0
2015-03-18 15:20:00,95.03,95.14,94.88,94.9,67200.0,86.34,86.44,86.2037,86.2219,67200.0
2015-03-18 15:30:00,94.91,94.95,94.6,94.6,70800.0,86.231,86.2673,85.9493,85.9493,70800.0
2015-03-18 15:40:00,94.61,94.61,94.27,94.31,222000.0,85.9584,85.9584,85.6495,85.6859,222000.0
2015-03-18 15:50:00,94.31,94.38,94.2,94.28,300300.0,85.6859,85.7495,85.5859,85.6586,300300.0
2015-03-19 09:30:00,94.38,94.83,94.32,94.69,54300.0,85.7495,86.1583,85.695,86.0311,54300.0
2015-03-19 09:40:00,94.69,94.75,94.45,94.63,30300.0,86.0311,86.0856,85.8131,85.9766,30300.0
2015-03-19 09:50:00,94.7,95.14,94.66,95.12,41100.0,86.0402,86.44,86.0039,86.4218,41100.0
2015-03-19 10:00:00,95.18,95.18,94.89,95.01,34800.0,86.4763,86.4763,86.2128,86.3219,34800.0
2015-03-19 10:10:00,94.99,95.18,94.94,95.13,43500.0,86.3037,86.4763,86.2583,86.4309,43500.0
2015-03-19 10:20:00,95.19,95.19,94.98,95.13,21600.0,86.4854,86.4854,86.2946,86.4309,21600.0
2015-03-19 10:30:00,95.14,95.19,95.05,95.14,11100.0,86.44,86.4854,86.3582,86.44,11100.0
2015-03-19 10:40:00,95.17,95.26,95.03,95.11,48600.0,86.4672,86.549,86.34,86.4127,48600.0
2015-03-19 10:50:00,95.1,95.1,94.93,95.05,43200.0,86.4036,86.4036,86.2492,86.3582,43200.0
2015-03-19 11:00:00,95.08,95.09,94.8,94.8,14700.0,86.3855,86.3945,86.1311,86.1311,14700.0
2015-03-19 11:10:00,94.87,94.91,94.73,94.73,18600.0,86.1947,86.231,86.0675,86.0675,18600.0
2015-03-19 11:20:00,94.77,94.83,94.61,94.61,18300.0,86.1038,86.1583,85.9584,85.9584,18300.0
2015-03-19 11:30:00,94.61,94.62,94.44,94.59,42900.0,85.9584,85.9675,85.804,85.9403,42900.0
2015-03-19 11:40:00,94.59,94.86,94.46,94.84,153900.0,85.9403,86.1856,85.8221,86.1674,153900.0
2015-03-19 11:50:00,94.84,94.88,94.52,94.52,270300.0,86.1674,86.2037,85.8767,85.8767,270300.0
2015-03-19 12:00:00,94.53,94.69,94.5,94.67,42900.0,85.8857,86.0311,85.8585,86.0129,42900.0
2015-03-19 12:10:00,94.66,94.66,94.41,94.45,33600.0,86.0039,86.0039,85.7767,85.8131,33600.0
2015-03-19 12:20:00,94.43,94.48,94.39,94.47,19800.0,85.7949,85.8403,85.7585,85.8312,19800.0
2015-03-19 12:30:00,94.45,94.45,94.23,94.27,42600.0,85.8131,85.8131,85.6132,85.6495,42600.0
2015-03-19 12:40:00,94.23,94.34,94.21,94.23,26700.0,85.6132,85.7131,85.595,85.6132,26700.0
2015-03-19 12:50:00,94.21,94.23,94.15,94.18,24600.0,85.595,85.6132,85.5405,85.5678,24600.0
2015-03-19 13:00:00,94.17,94.34,94.12,94.34,30000.0,85.5587,85.7131,85.5132,85.7131,30000.0
2015-03-19 13:10:00,94.32,94.49,94.32,94.48,22200.0,85.695,85.8494,85.695,85.8403,22200.0
2015-03-19 13:20:00,94.48,94.55,94.41,94.52,54900.0,85.8403,85.9039,85.7767,85.8767,54900.0
2015-03-19 13:30:00,94.51,94.62,94.42,94.62,169500.0,85.8676,85.9675,85.7858,85.9675,169500.0
2015-03-19 13:40:00,94.62,94.63,94.37,94.46,50700.0,85.9675,85.9766,85.7404,85.8221,50700.0
2015-03-19 13:50:00,94.46,94.67,94.46,94.63,48900.0,85.8221,86.0129,85.8221,85.9766,48900.0
2015-03-19 14:00:00,94.62,94.89,94.62,94.86,52800.0,85.9675,86.2128,85.9675,86.1856,52800.0
2015-03-19 14:10:00,94.88,94.92,94.73,94.77,31200.0,86.2037,86.2401,86.0675,86.1038,31200.0
2015-03-19 14:20:00,94.77,94.88,94.76,94.76,45300.0,86.1038,86.2037,86.0947,86.0947,45300.0
2015-03-19 14:30:00,94.78,94.86,94.67,94.78,54600.0,86.1129,86.1856,86.0129,86.1129,54600.0
2015-03-19 14:40:00,94.81,94.96,94.76,94.78,37200.0,86.1401,86.2764,86.0947,86.1129,37200.0
2015-03-19 14:50:00,94.79,94.9,94.71,94.83,23400.0,86.122,86.2219,86.0493,86.1583,23400.0
2015-03-19 15:00:00,94.82,94.9,94.73,94.77,23700.0,86.1492,86.2219,86.0675,86.1038,23700.0
2015-03-19 15:10:00,94.77,94.82,94.69,94.73,34800.0,86.1038,86.1492,86.0311,86.0675,34800.0
2015-03-19 15:20:00,94.73,94.87,94.64,94.86,54000.0,86.0675,86.1947,85.9857,86.1856,54000.0
2015-03-19 15:30:00,94.84,94.9,94.75,94.85,55500.0,86.1674,86.2219,86.0856,86.1765,55500.0
2015-03-19 15:40:00,94.88,94.91,94.75,94.91,88200.0,86.2037,86.231,86.0856,86.231,88200.0
2015-03-19 15:50:00,94.89,94.93,94.83,94.85,120600.0,86.2128,86.2492,86.1583,86.1765,120600.0
2015-03-20 09:30:00,95.5,95.67,95.18,95.37,235200.0,86.767,86.9215,86.4763,86.6489,235200.0
2015-03-20 09:40:00,95.36,95.36,94.93,95.09,75900.0,86.6398,86.6398,86.2492,86.3945,75900.0
2015-03-20 09:50:00,95.2,95.31,95.14,95.21,30600.0,86.4945,86.5944,86.44,86.5036,30600.0
2015-03-20 10:00:00,95.21,95.32,95.16,95.3,18900.0,86.5036,86.6035,86.4581,86.5853,18900.0
2015-03-20 10:10:00,95.31,95.33,95.16,95.17,20700.0,86.5944,86.6126,86.4581,86.4672,20700.0
2015-03-20 10:20:00,95.16,95.56,95.14,95.52,43500.0,86.4581,86.8216,86.44,86.7852,43500.0
2015-03-20 10:30:00,95.47,95.72,95.47,95.6,39600.0,86.7398,86.9669,86.7398,86.8579,39600.0
2015-03-20 10:40:00,95.58,95.68,95.54,95.58,25500.0,86.8397,86.9306,86.8034,86.8397,25500.0
2015-03-20 10:50:00,95.59,95.87,95.57,95.81,77700.0,86.8488,87.1032,86.8306,87.0487,77700.0
2015-03-20 11:00:00,95.82,95.95,95.81,95.84,54600.0,87.0578,87.1759,87.0487,87.076,54600.0
2015-03-20 11:10:00,95.87,95.95,95.8,95.83,50400.0,87.1032,87.1759,87.0396,87.0669,50400.0
2015-03-20 11:20:00,95.82,95.95,95.81,95.86,73200.0,87.0578,87.1759,87.0487,87.0941,73200.0
2015-03-20 11:30:00,95.85,96.14,95.81,96.01,111300.0,87.085,87.3485,87.0487,87.2304,111300.0
2015-03-20 11:40:00,96.02,96.09,95.9,95.9,34500.0,87.2395,87.3031,87.1305,87.1305,34500.0
2015-03-20 11:50:00,95.89,96.1,95.84,95.97,51900.0,87.1214,87.3122,87.076,87.1941,51900.0
2015-03-20 12:00:00,95.96,96.01,95.93,96.0,44700.0,87.185,87.2304,87.1577,87.2213,44700.0
2015-03-20 12:10:00,96.01,96.07,95.98,95.99,41100.0,87.2304,87.2849,87.2032,87.2122,41100.0
2015-03-20 12:20:00,96.0,96.05,95.97,96.03,23700.0,87.2213,87.2668,87.1941,87.2486,23700.0
2015-03-20 12:30:00,96.05,96.27,96.04,96.23,99900.0,87.2668,87.4666,87.2577,87.4303,99900.0
2015-03-20 12:40:00,96.21,96.23,96.04,96.04,15000.0,87.4121,87.4303,87.2577,87.2577,15000.0
2015-03-20 12:50:00,96.04,96.18,96.03,96.17,42000.0,87.2577,87.3849,87.2486,87.3758,42000.0
2015-03-20 13:00:00,96.14,96.35,96.14,96.31,93000.0,87.3485,87.5393,87.3485,87.503,93000.0
2015-03-20 13:10:00,96.31,96.55,96.31,96.54,110100.0,87.503,87.721,87.503,87.7119,110100.0
2015-03-20 13:20:00,96.54,96.56,96.42,96.44,53400.0,87.7119,87.7301,87.6029,87.6211,53400.0
2015-03-20 13:30:00,96.45,96.48,96.37,96.4,44100.0,87.6302,87.6574,87.5575,87.5847,44100.0
2015-03-20 13:40:00,96.36,96.39,96.27,96.36,64500.0,87.5484,87.5757,87.4666,87.5484,64500.0
2015-03-20 13:50:00,96.35,96.41,96.32,96.39,59700.0,87.5393,87.5938,87.5121,87.5757,59700.0
2015-03-20 14:00:00,96.39,96.4,96.25,96.25,33900.0,87.5757,87.5847,87.4485,87.4485,33900.0
2015-03-20 14:10:00,96.24,96.27,96.15,96.18,29100.0,87.4394,87.4666,87.3576,87.3849,29100.0
2015-03-20 14:20:00,96.16,96.2,96.09,96.17,40200.0,87.3667,87.403,87.3031,87.3758,40200.0
2015-03-20 14:30:00,96.16,96.19,96.13,96.17,26700.0,87.3667,87.3939,87.3394,87.3758,26700.0
2015-03-20 14:40:00,96.15,96.22,96.13,96.22,45000.0,87.3576,87.4212,87.3394,87.4212,45000.0
2015-03-20 14:50:00,96.21,96.41,96.18,96.41,49200.0,87.4121,87.5938,87.3849,87.5938,49200.0
2015-03-20 15:00:00,96.42,96.46,96.39,96.43,63000.0,87.6029,87.6393,87.5757,87.612,63000.0
2015-03-20 15:10:00,96.44,96.49,96.2,96.2,90300.0,87.6211,87.6665,87.403,87.403,90300.0
2015-03-20 15:20:00,96.2,96.22,96.07,96.18,69600.0,87.403,87.4212,87.2849,87.3849,69600.0
2015-03-20 15:30:00,96.2,96.38,96.2,96.37,65400.0,87.403,87.5666,87.403,87.5575,65400.0
2015-03-20 15:40:00,96.37,96.4,96.2,96.27,147900.0,87.5575,87.5847,87.403,87.4666,147900.0
2015-03-20 15:50:00,96.27,96.5,96.15,96.36,546600.0,87.4666,87.6756,87.3576,87.5484,546600.0
2015-03-23 09:30:00,95.97,96.18,95.86,95.93,117300.0,87.1941,87.3849,87.0941,87.1577,117300.0
2015-03-23 09:40:00,95.96,96.1,95.78,96.01,76200.0,87.185,87.3122,87.0214,87.2304,76200.0
2015-03-23 09:50:00,96.02,96.27,95.9,96.1,46500.0,87.2395,87.4666,87.1305,87.3122,46500.0
2015-03-23 10:00:00,96.12,96.53,96.08,96.19,38400.0,87.3304,87.7029,87.294,87.3939,38400.0
2015-03-23 10:10:00,96.19,96.38,96.1,96.11,40800.0,87.3939,87.5666,87.3122,87.3213,40800.0
2015-03-23 10:20:00,96.17,96.21,95.89,95.99,45300.0,87.3758,87.4121,87.1214,87.2122,45300.0
2015-03-23 10:30:00,95.96,96.01,95.82,95.9,33000.0,87.185,87.2304,87.0578,87.1305,33000.0
2015-03-23 10:40:00,95.91,96.03,95.91,95.98,48300.0,87.1396,87.2486,87.1396,87.2032,48300.0
2015-03-23 10:50:00,95.98,96.14,95.96,96.12,46500.0,87.2032,87.3485,87.185,87.3304,46500.0
2015-03-23 11:00:00,96.1,96.21,96.04,96.12,35400.0,87.3122,87.4121,87.2577,87.3304,35400.0
2015-03-23 11:10:00,96.09,96.1,95.99,96.1,33000.0,87.3031,87.3122,87.2122,87.3122,33000.0
2015-03-23 11:20:00,96.08,96.18,96.08,96.11,47700.0,87.294,87.3849,87.294,87.3213,47700.0
2015-03-23 11:30:00,96.05,96.17,96.05,96.15,29100.0,87.2668,87.3758,87.2668,87.3576,29100.0
2015-03-23 11:40:00,96.16,96.22,96.08,96.2,25200.0,87.3667,87.4212,87.294,87.403,25200.0
2015-03-23 11:50:00,96.16,96.2,96.11,96.18,32700.0,87.3667,87.403,87.3213,87.3849,32700.0
2015-03-23 12:00:00,96.15,96.15,96.0,96.01,38100.0,87.3576,87.3576,87.2213,87.2304,38100.0
2015-03-23 12:10:00,96.02,96.09,95.89,96.06,83400.0,87.2395,87.3031,87.1214,87.2758,83400.0
2015-03-23 12:20:00,96.06,96.14,96.02,96.05,24900.0,87.2758,87.3485,87.2395,87.2668,24900.0
2015-03-23 12:30:00,96.06,96.11,95.98,95.99,24600.0,87.2758,87.3213,87.2032,87.2122,24600.0
2015-03-23 12:40:00,95.99,96.09,95.98,96.09,30600.0,87.2122,87.3031,87.2032,87.3031,30600.0
2015-03-23 12:50:00,96.11,96.17,96.1,96.14,21300.0,87.3213,87.3758,87.3122,87.3485,21300.0
2015-03-23 13:00:00,96.13,96.18,96.01,96.01,26400.0,87.3394,87.3849,87.2304,87.2304,26400.0
2015-03-23 13:10:00,96.02,96.08,96.01,96.05,29400.0,87.2395,87.294,87.2304,87.2668,29400.0
2015-03-23 13:20:00,96.04,96.05,95.89,95.89,28800.0,87.2577,87.2668,87.1214,87.1214,28800.0
2015-03-23 13:30:00,95.9,95.91,95.74,95.74,22800.0,87.1305,87.1396,86.9851,86.9851,22800.0
2015-03-23 13:40:00,95.74,95.82,95.72,95.73,22800.0,86.9851,87.0578,86.9669,86.976,22800.0
2015-03-23 13:50:00,95.72,95.74,95.65,95.69,30000.0,86.9669,86.9851,86.9033,86.9397,30000.0
2015-03-23 14:00:00,95.67,95.88,95.62,95.83,50100.0,86.9215,87.1123,86.8761,87.0669,50100.0
2015-03-23 14:10:00,95.86,96.06,95.81,96.06,43500.0,87.0941,87.2758,87.0487,87.2758,43500.0
2015-03-23 14:20:00,96.06,96.11,96.01,96.05,20700.0,87.2758,87.3213,87.2304,87.2668,20700.0
2015-03-23 14:30:00,96.05,96.06,96.0,96.04,27900.0,87.2668,87.2758,87.2213,87.2577,27900.0
2015-03-23 14:40:00,96.03,96.08,96.0,96.03,20700.0,87.2486,87.294,87.2213,87.2486,20700.0
2015-03-23 14:50:00,96.02,96.13,95.99,96.05,30900.0,87.2395,87.3394,87.2122,87.2668,30900.0
2015-03-23 15:00:00,96.05,96.15,96.04,96.15,39300.0,87.2668,87.3576,87.2577,87.3576,39300.0
2015-03-23 15:10:00,96.13,96.14,96.04,96.08,41400.0,87.3394,87.3485,87.2577,87.294,41400.0
2015-03-23 15:20:00,96.09,96.12,96.02,96.07,37200.0,87.3031,87.3304,87.2395,87.2849,37200.0
2015-03-23 15:30:00,96.1,96.14,96.05,96.11,50400.0,87.3122,87.3485,87.2668,87.3213,50400.0
2015-03-23 15:40:00,96.11,96.15,96.09,96.11,52500.0,87.3213,87.3576,87.3031,87.3213,52500.0
2015-03-23 15:50:00,96.09,96.12,95.96,95.97,188400.0,87.3031,87.3304,87.185,87.1941,188400.0
2015-03-24 09:30:00,95.7,95.7,95.23,95.37,53100.0,86.9488,86.9488,86.5217,86.6489,53100.0
2015-03-24 09:40:00,95.44,95.66,95.19,95.61,40200.0,86.7125,86.9124,86.4854,86.867,40200.0
2015-03-24 09:50:00,95.59,95.87,95.59,95.85,28800.0,86.8488,87.1032,86.8488,87.085,28800.0
2015-03-24 10:00:00,95.96,96.08,95.86,95.96,122100.0,87.185,87.294,87.0941,87.185,122100.0
2015-03-24 10:10:00,95.96,95.97,95.78,95.86,67200.0,87.185,87.1941,87.0214,87.0941,67200.0
2015-03-24 10:20:00,95.9,96.05,95.72,95.84,111000.0,87.1305,87.2668,86.9669,87.076,111000.0
2015-03-24 10:30:00,95.77,95.94,95.77,95.81,30600.0,87.0124,87.1668,87.0124,87.0487,30600.0
2015-03-24 10:40:00,95.81,95.91,95.65,95.7,22800.0,87.0487,87.1396,86.9033,86.9488,22800.0
2015-03-24 10:50:00,95.7,95.88,95.57,95.83,37200.0,86.9488,87.1123,86.8306,87.0669,37200.0
2015-03-24 11:00:00,95.88,95.9,95.78,95.79,59400.0,87.1123,87.1305,87.0214,87.0305,59400.0
2015-03-24 11:10:00,95.8,95.86,95.75,95.8,32400.0,87.0396,87.0941,86.9942,87.0396,32400.0
2015-03-24 11:20:00,95.83,95.84,95.74,95.77,21300.0,87.0669,87.076,86.9851,87.0124,21300.0
2015-03-24 11:30:00,95.79,95.82,95.74,95.78,23100.0,87.0305,87.0578,86.9851,87.0214,23100.0
2015-03-24 11:40:00,95.81,95.83,95.75,95.8,61500.0,87.0487,87.0669,86.9942,87.0396,61500.0
2015-03-24 11:50:00,95.84,95.91,95.8,95.85,17100.0,87.076,87.1396,87.0396,87.085,17100.0
2015-03-24 12:00:00,95.8,95.84,95.65,95.7,28500.0,87.0396,87.076,86.9033,86.9488,28500.0
2015-03-24 12:10:00,95.7,95.74,95.65,95.66,11700.0,86.9488,86.9851,86.9033,86.9124,11700.0
2015-03-24 12:20:00,95.69,95.69,95.54,95.67,21300.0,86.9397,86.9397,86.8034,86.9215,21300.0
2015-03-24 12:30:00,95.66,95.67,95.57,95.62,33300.0,86.9124,86.9215,86.8306,86.8761,33300.0
2015-03-24 12:40:00,95.65,95.7,95.59,95.64,15600.0,86.9033,86.9488,86.8488,86.8942,15600.0
2015-03-24 12:50:00,95.65,95.69,95.54,95.54,105600.0,86.9033,86.9397,86.8034,86.8034,105600.0
2015-03-24 13:00:00,95.48,95.68,95.48,95.65,45300.0,86.7489,86.9306,86.7489,86.9033,45300.0
2015-03-24 13:10:00,95.63,95.75,95.62,95.71,14100.0,86.8852,86.9942,86.8761,86.9578,14100.0
2015-03-24 13:20:00,95.71,95.71,95.33,95.4,100800.0,86.9578,86.9578,86.6126,86.6762,100800.0
2015-03-24 13:30:00,95.42,95.48,95.34,95.48,25500.0,86.6944,86.7489,86.6217,86.7489,25500.0
2015-03-24 13:40:00,95.48,95.57,95.44,95.56,27000.0,86.7489,86.8306,86.7125,86.8216,27000.0
2015-03-24 13:50:00,95.54,95.63,95.5,95.55,15900.0,86.8034,86.8852,86.767,86.8125,15900.0
2015-03-24 14:00:00,95.54,95.56,95.46,95.56,15300.0,86.8034,86.8216,86.7307,86.8216,15300.0
2015-03-24 14:10:00,95.57,95.57,95.35,95.36,44400.0,86.8306,86.8306,86.6308,86.6398,44400.0
2015-03-24 14:20:00,95.44,95.52,95.4,95.52,49200.0,86.7125,86.7852,86.6762,86.7852,49200.0
2015-03-24 14:30:00,95.49,95.49,95.33,95.42,62700.0,86.758,86.758,86.6126,86.6944,62700.0
2015-03-24 14:40:00,95.42,95.52,95.36,95.43,27900.0,86.6944,86.7852,86.6398,86.7034,27900.0
2015-03-24 14:50:00,95.41,95.41,95.29,95.33,18900.0,86.6853,86.6853,86.5762,86.6126,18900.0
2015-03-24 15:00:00,95.33,95.5,95.31,95.47,84900.0,86.6126,86.767,86.5944,86.7398,84900.0
2015-03-24 15:10:00,95.49,95.54,95.44,95.5,27600.0,86.758,86.8034,86.7125,86.767,27600.0
2015-03-24 15:20:00,95.5,95.5,95.21,95.25,47100.0,86.767,86.767,86.5036,86.5399,47100.0
2015-03-24 15:30:00,95.25,95.47,95.21,95.44,54000.0,86.5399,86.7398,86.5036,86.7125,54000.0
2015-03-24 15:40:00,95.44,95.54,95.34,95.34,92700.0,86.7125,86.8034,86.6217,86.6217,92700.0
2015-03-24 15:50:00,95.36,95.36,95.21,95.26,91500.0,86.6398,86.6398,86.5036,86.549,91500.0
2015-03-25 09:30:00,95.61,95.95,95.5,95.5,25500.0,86.867,87.1759,86.767,86.767,25500.0
2015-03-25 09:40:00,95.49,95.5,95.17,95.38,18000.0,86.758,86.767,86.4672,86.658,18000.0
2015-03-25 09:50:00,95.5,95.67,95.43,95.52,15000.0,86.767,86.9215,86.7034,86.7852,15000.0
2015-03-25 10:00:00,95.38,95.56,95.38,95.56,41700.0,86.658,86.8216,86.658,86.8216,41700.0
2015-03-25 10:10:00,95.57,95.6,95.48,95.55,16500.0,86.8306,86.8579,86.7489,86.8125,16500.0
2015-03-25 10:20:00,95.55,95.66,95.54,95.6,12300.0,86.8125,86.9124,86.8034,86.8579,12300.0
2015-03-25 10:30:00,95.54,95.6,95.49,95.49,14100.0,86.8034,86.8579,86.758,86.758,14100.0
2015-03-25 10:40:00,95.48,95.5,95.42,95.44,24000.0,86.7489,86.767,86.6944,86.7125,24000.0
2015-03-25 10:50:00,95.45,95.59,95.45,95.5,10500.0,86.7216,86.8488,86.7216,86.767,10500.0
2015-03-25 11:00:00,95.57,95.59,95.43,95.46,37800.0,86.8306,86.8488,86.7034,86.7307,37800.0
2015-03-25 11:10:00,95.46,95.52,95.4,95.51,56700.0,86.7307,86.7852,86.6762,86.7761,56700.0
2015-03-25 11:20:00,95.5,95.51,95.37,95.37,26100.0,86.767,86.7761,86.6489,86.6489,26100.0
2015-03-25 11:30:00,95.35,95.37,94.87,94.91,43800.0,86.6308,86.6489,86.1947,86.231,43800.0
2015-03-25 11:40:00,94.94,95.03,94.9,94.96,115500.0,86.2583,86.34,86.2219,86.2764,115500.0
2015-03-25 11:50:00,94.97,95.03,94.84,94.91,64800.0,86.2855,86.34,86.1674,86.231,64800.0
2015-03-25 12:00:00,94.91,94.95,94.83,94.95,140700.0,86.231,86.2673,86.1583,86.2673,140700.0
2015-03-25 12:10:00,94.95,95.03,94.92,94.94,12900.0,86.2673,86.34,86.2401,86.2583,12900.0
2015-03-25 12:20:00,94.92,94.94,94.75,94.8,20400.0,86.2401,86.2583,86.0856,86.1311,20400.0
2015-03-25 12:30:00,94.76,94.78,94.67,94.78,8700.0,86.0947,86.1129,86.0129,86.1129,8700.0
2015-03-25 12:40:00,94.78,94.78,94.63,94.73,8400.0,86.1129,86.1129,85.9766,86.0675,8400.0
2015-03-25 12:50:00,94.74,94.89,94.69,94.87,71700.0,86.0765,86.2128,86.0311,86.1947,71700.0
2015-03-25 13:00:00,94.85,94.97,94.85,94.95,21600.0,86.1765,86.2855,86.1765,86.2673,21600.0
2015-03-25 13:10:00,94.98,94.98,94.76,94.86,33300.0,86.2946,86.2946,86.0947,86.1856,33300.0
2015-03-25 13:20:00,94.85,94.87,94.78,94.81,40800.0,86.1765,86.1947,86.1129,86.1401,40800.0
2015-03-25 13:30:00,94.81,94.83,94.72,94.79,27300.0,86.1401,86.1583,86.0584,86.122,27300.0
2015-03-25 13:40:00,94.79,94.93,94.78,94.93,26100.0,86.122,86.2492,86.1129,86.2492,26100.0
2015-03-25 13:50:00,94.94,94.94,94.66,94.66,16200.0,86.2583,86.2583,86.0039,86.0039,16200.0
2015-03-25 14:00:00,94.62,94.68,94.5,94.5,22200.0,85.9675,86.022,85.8585,85.8585,22200.0
2015-03-25 14:10:00,94.5,94.67,94.5,94.61,26400.0,85.8585,86.0129,85.8585,85.9584,26400.0
2015-03-25 14:20:00,94.61,94.71,94.57,94.59,44100.0,85.9584,86.0493,85.9221,85.9403,44100.0
2015-03-25 14:30:00,94.61,94.63,94.47,94.47,39000.0,85.9584,85.9766,85.8312,85.8312,39000.0
2015-03-25 14:40:00,94.46,94.48,94.33,94.43,63600.0,85.8221,85.8403,85.704,85.7949,63600.0
2015-03-25 14:50:00,94.42,94.45,94.37,94.37,44400.0,85.7858,85.8131,85.7404,85.7404,44400.0
2015-03-25 15:00:00,94.37,94.37,94.14,94.25,69900.0,85.7404,85.7404,85.5314,85.6314,69900.0
2015-03-25 15:10:00,94.27,94.28,94.15,94.22,38100.0,85.6495,85.6586,85.5405,85.6041,38100.0
2015-03-25 15:20:00,94.21,94.23,94.06,94.12,37500.0,85.595,85.6132,85.4587,85.5132,37500.0
2015-03-25 15:30:00,94.13,94.27,94.11,94.26,73800.0,85.5223,85.6495,85.5042,85.6404,73800.0
2015-03-25 15:40:00,94.26,94.26,93.92,94.02,127500.0,85.6404,85.6404,85.3315,85.4224,127500.0
2015-03-25 15:50:00,94.02,94.02,93.73,93.78,227400.0,85.4224,85.4224,85.1589,85.2043,227400.0
2015-03-26 09:30:00,93.58,93.65,92.96,93.12,63000.0,85.0226,85.0862,84.4593,84.6047,63000.0
2015-03-26 09:40:00,93.27,93.56,93.14,93.33,81000.0,84.741,85.0044,84.6229,84.7955,81000.0
2015-03-26 09:50:00,93.34,93.51,92.91,93.05,48300.0,84.8046,84.959,84.4139,84.5411,48300.0
2015-03-26 10:00:00,93.05,93.25,92.97,93.08,47700.0,84.5411,84.7228,84.4684,84.5683,47700.0
2015-03-26 10:10:00,93.02,93.19,92.95,93.07,39900.0,84.5138,84.6683,84.4502,84.5593,39900.0
2015-03-26 10:20:00,93.2,93.38,93.09,93.14,37200.0,84.6774,84.8409,84.5774,84.6229,37200.0
2015-03-26 10:30:00,93.11,93.26,93.03,93.19,44400.0,84.5956,84.7319,84.5229,84.6683,44400.0
2015-03-26 10:40:00,93.21,93.22,93.05,93.05,27000.0,84.6865,84.6955,84.5411,84.5411,27000.0
2015-03-26 10:50:00,93.07,93.15,92.94,93.0,33600.0,84.5593,84.6319,84.4411,84.4957,33600.0
2015-03-26 11:00:00,93.03,93.1,92.81,93.08,36000.0,84.5229,84.5865,84.323,84.5683,36000.0
2015-03-26 11:10:00,93.15,93.15,92.82,92.83,28800.0,84.6319,84.6319,84.3321,84.3412,28800.0
2015-03-26 11:20:00,92.81,93.21,92.76,93.21,16200.0,84.323,84.6865,84.2776,84.6865,16200.0
2015-03-26 11:30:00,93.21,93.38,93.2,93.25,32100.0,84.6865,84.8409,84.6774,84.7228,32100.0
2015-03-26 11:40:00,93.24,93.37,93.24,93.25,22500.0,84.7137,84.8318,84.7137,84.7228,22500.0
2015-03-26 11:50:00,93.25,93.29,93.17,93.23,45000.0,84.7228,84.7591,84.6501,84.7046,45000.0
2015-03-26 12:00:00,93.26,93.39,93.24,93.39,18900.0,84.7319,84.85,84.7137,84.85,18900.0
2015-03-26 12:10:00,93.35,93.41,93.16,93.16,30900.0,84.8137,84.8682,84.641,84.641,30900.0
2015-03-26 12:20:00,93.2,93.2,93.07,93.11,8400.0,84.6774,84.6774,84.5593,84.5956,8400.0
2015-03-26 12:30:00,93.11,93.15,93.01,93.07,11400.0,84.5956,84.6319,84.5047,84.5593,11400.0
2015-03-26 12:40:00,93.07,93.1,93.01,93.08,24900.0,84.5593,84.5865,84.5047,84.5683,24900.0
2015-03-26 12:50:00,93.13,93.38,93.13,93.38,11400.0,84.6138,84.8409,84.6138,84.8409,11400.0
2015-03-26 13:00:00,93.39,93.43,93.3,93.33,14100.0,84.85,84.8863,84.7682,84.7955,14100.0
2015-03-26 13:10:00,93.37,93.37,93.09,93.22,12600.0,84.8318,84.8318,84.5774,84.6955,12600.0
2015-03-26 13:20:00,93.24,93.37,93.24,93.33,26100.0,84.7137,84.8318,84.7137,84.7955,26100.0
2015-03-26 13:30:00,93.33,93.41,93.24,93.41,14100.0,84.7955,84.8682,84.7137,84.8682,14100.0
2015-03-26 13:40:00,93.44,93.55,93.43,93.48,27300.0,84.8954,84.9954,84.8863,84.9318,27300.0
2015-03-26 13:50:00,93.48,93.65,93.48,93.58,35700.0,84.9318,85.0862,84.9318,85.0226,35700.0
2015-03-26 14:00:00,93.57,93.6,93.44,93.5,14100.0,85.0135,85.0408,84.8954,84.9499,14100.0
2015-03-26 14:10:00,93.52,93.56,93.21,93.38,27000.0,84.9681,85.0044,84.6865,84.8409,27000.0
2015-03-26 14:20:00,93.39,93.4,93.23,93.25,16500.0,84.85,84.8591,84.7046,84.7228,16500.0
2015-03-26 14:30:00,93.25,93.32,93.19,93.32,22500.0,84.7228,84.7864,84.6683,84.7864,22500.0
2015-03-26 14:40:00,93.34,93.5,93.34,93.34,20100.0,84.8046,84.9499,84.8046,84.8046,20100.0
2015-03-26 14:50:00,93.3,93.32,93.17,93.17,10500.0,84.7682,84.7864,84.6501,84.6501,10500.0
2015-03-26 15:00:00,93.2,93.37,93.13,93.28,33300.0,84.6774,84.8318,84.6138,84.7501,33300.0
2015-03-26 15:10:00,93.3,93.4,93.13,93.21,44400.0,84.7682,84.8591,84.6138,84.6865,44400.0
2015-03-26 15:20:00,93.22,93.3,93.14,93.26,24300.0,84.6955,84.7682,84.6229,84.7319,24300.0
2015-03-26 15:30:00,93.27,93.51,93.21,93.24,64800.0,84.741,84.959,84.6865,84.7137,64800.0
2015-03-26 15:40:00,93.23,93.24,93.06,93.17,75600.0,84.7046,84.7137,84.5502,84.6501,75600.0
2015-03-26 15:50:00,93.18,93.23,93.09,93.13,169500.0,84.6592,84.7046,84.5774,84.6138,169500.0
2015-03-27 09:30:00,93.46,93.94,92.92,93.53,71100.0,84.9136,85.3497,84.423,84.9772,71100.0
2015-03-27 09:40:00,93.53,93.73,93.44,93.53,43500.0,84.9772,85.1589,84.8954,84.9772,43500.0
2015-03-27 09:50:00,93.53,93.82,93.49,93.7,30000.0,84.9772,85.2407,84.9409,85.1316,30000.0
2015-03-27 10:00:00,93.68,93.82,93.52,93.55,45900.0,85.1135,85.2407,84.9681,84.9954,45900.0
2015-03-27 10:10:00,93.59,93.63,93.22,93.41,9300.0,85.0317,85.068,84.6955,84.8682,9300.0
2015-03-27 10:20:00,93.48,93.72,93.45,93.67,8400.0,84.9318,85.1498,84.9045,85.1044,8400.0
2015-03-27 10:30:00,93.67,93.73,93.42,93.64,15600.0,85.1044,85.1589,84.8773,85.0771,15600.0
2015-03-27 10:40:00,93.72,93.83,93.72,93.79,28500.0,85.1498,85.2498,85.1498,85.2134,28500.0
2015-03-27 10:50:00,93.84,93.94,93.74,93.94,34800.0,85.2588,85.3497,85.168,85.3497,34800.0
2015-03-27 11:00:00,93.92,93.95,93.82,93.84,15300.0,85.3315,85.3588,85.2407,85.2588,15300.0
2015-03-27 11:10:00,93.81,93.81,93.67,93.7,42000.0,85.2316,85.2316,85.1044,85.1316,42000.0
2015-03-27 11:20:00,93.69,93.78,93.62,93.69,43800.0,85.1226,85.2043,85.059,85.1226,43800.0
2015-03-27 11:30:00,93.68,93.75,93.66,93.68,14400.0,85.1135,85.1771,85.0953,85.1135,14400.0
2015-03-27 11:40:00,93.68,93.92,93.65,93.91,15000.0,85.1135,85.3315,85.0862,85.3224,15000.0
2015-03-27 11:50:00,93.92,93.92,93.61,93.71,15600.0,85.3315,85.3315,85.0499,85.1407,15600.0
2015-03-27 12:00:00,93.75,93.95,93.74,93.95,52800.0,85.1771,85.3588,85.168,85.3588,52800.0
2015-03-27 12:10:00,93.95,94.03,93.87,93.87,15600.0,85.3588,85.4315,85.2861,85.2861,15600.0
2015-03-27 12:20:00,93.84,93.98,93.81,93.81,13800.0,85.2588,85.386,85.2316,85.2316,13800.0
2015-03-27 12:30:00,93.82,93.89,93.76,93.85,9000.0,85.2407,85.3043,85.1862,85.2679,9000.0
2015-03-27 12:40:00,93.91,93.97,93.77,93.87,8400.0,85.3224,85.377,85.1952,85.2861,8400.0
2015-03-27 12:50:00,93.85,94.0,93.85,94.0,8400.0,85.2679,85.4042,85.2679,85.4042,8400.0
2015-03-27 13:00:00,94.02,94.02,93.88,93.95,38400.0,85.4224,85.4224,85.2952,85.3588,38400.0
2015-03-27 13:10:00,93.95,94.04,93.85,93.85,46500.0,85.3588,85.4406,85.2679,85.2679,46500.0
2015-03-27 13:20:00,93.83,93.92,93.83,93.86,13500.0,85.2498,85.3315,85.2498,85.277,13500.0
2015-03-27 13:30:00,93.87,93.98,93.87,93.94,17100.0,85.2861,85.386,85.2861,85.3497,17100.0
2015-03-27 13:40:00,93.93,93.94,93.74,93.78,10800.0,85.3406,85.3497,85.168,85.2043,10800.0
2015-03-27 13:50:00,93.77,93.86,93.7,93.8,17400.0,85.1952,85.277,85.1316,85.2225,17400.0
2015-03-27 14:00:00,93.8,93.84,93.74,93.81,12600.0,85.2225,85.2588,85.168,85.2316,12600.0
2015-03-27 14:10:00,93.82,93.85,93.73,93.79,12000.0,85.2407,85.2679,85.1589,85.2134,12000.0
2015-03-27 14:20:00,93.76,93.82,93.75,93.75,15000.0,85.1862,85.2407,85.1771,85.1771,15000.0
2015-03-27 14:30:00,93.74,93.79,93.69,93.75,20100.0,85.168,85.2134,85.1226,85.1771,20100.0
2015-03-27 14:40:00,93.76,93.78,93.66,93.76,14700.0,85.1862,85.2043,85.0953,85.1862,14700.0
2015-03-27 14:50:00,93.78,93.9,93.78,93.85,27300.0,85.2043,85.3134,85.2043,85.2679,27300.0
2015-03-27 15:00:00,93.85,93.94,93.81,93.83,33900.0,85.2679,85.3497,85.2316,85.2498,33900.0
2015-03-27 15:10:00,93.8,93.87,93.77,93.79,34200.0,85.2225,85.2861,85.1952,85.2134,34200.0
2015-03-27 15:20:00,93.78,93.91,93.76,93.82,27900.0,85.2043,85.3224,85.1862,85.2407,27900.0
2015-03-27 15:30:00,93.83,93.98,93.8,93.97,62400.0,85.2498,85.386,85.2225,85.377,62400.0
2015-03-27 15:40:00,93.95,94.03,93.83,93.86,74100.0,85.3588,85.4315,85.2498,85.277,74100.0
2015-03-27 15:50:00,93.88,93.94,93.85,93.89,99900.0,85.2952,85.3497,85.2679,85.3043,99900.0
2015-03-30 09:30:00,94.76,94.95,94.24,94.38,50700.0,86.0947,86.2673,85.6223,85.7495,50700.0
2015-03-30 09:40:00,94.49,94.95,94.47,94.85,27600.0,85.8494,86.2673,85.8312,86.1765,27600.0
2015-03-30 09:50:00,94.8,94.99,94.77,94.77,40800.0,86.1311,86.3037,86.1038,86.1038,40800.0
2015-03-30 10:00:00,94.79,94.98,94.72,94.8,35400.0,86.122,86.2946,86.0584,86.1311,35400.0
2015-03-30 10:10:00,94.81,94.84,94.67,94.67,15000.0,86.1401,86.1674,86.0129,86.0129,15000.0
2015-03-30 10:20:00,94.73,94.74,94.53,94.64,23400.0,86.0675,86.0765,85.8857,85.9857,23400.0
2015-03-30 10:30:00,94.64,94.73,94.52,94.54,16800.0,85.9857,86.0675,85.8767,85.8948,16800.0
2015-03-30 10:40:00,94.55,94.69,94.52,94.62,13200.0,85.9039,86.0311,85.8767,85.9675,13200.0
2015-03-30 10:50:00,94.67,94.81,94.61,94.78,62700.0,86.0129,86.1401,85.9584,86.1129,62700.0
2015-03-30 11:00:00,94.8,94.89,94.58,94.6,49800.0,86.1311,86.2128,85.9312,85.9493,49800.0
2015-03-30 11:10:00,94.6,94.66,94.55,94.64,17400.0,85.9493,86.0039,85.9039,85.9857,17400.0
2015-03-30 11:20:00,94.66,94.66,94.52,94.52,6000.0,86.0039,86.0039,85.8767,85.8767,6000.0
2015-03-30 11:30:00,94.56,94.6,94.49,94.6,7200.0,85.913,85.9493,85.8494,85.9493,7200.0
2015-03-30 11:40:00,94.57,94.64,94.52,94.64,3600.0,85.9221,85.9857,85.8767,85.9857,3600.0
2015-03-30 11:50:00,94.59,94.63,94.55,94.59,8700.0,85.9403,85.9766,85.9039,85.9403,8700.0
2015-03-30 12:00:00,94.69,94.69,94.57,94.65,9000.0,86.0311,86.0311,85.9221,85.9948,9000.0
2015-03-30 12:10:00,94.6,94.73,94.6,94.64,26400.0,85.9493,86.0675,85.9493,85.9857,26400.0
2015-03-30 12:20:00,94.68,94.69,94.6,94.65,10200.0,86.022,86.0311,85.9493,85.9948,10200.0
2015-03-30 12:30:00,94.66,94.7,94.65,94.67,48300.0,86.0039,86.0402,85.9948,86.0129,48300.0
2015-03-30 12:40:00,94.67,94.7,94.63,94.7,24900.0,86.0129,86.0402,85.9766,86.0402,24900.0
2015-03-30 12:50:00,94.68,94.8,94.66,94.75,12300.0,86.022,86.1311,86.0039,86.0856,12300.0
2015-03-30 13:00:00,94.75,94.87,94.75,94.81,42300.0,86.0856,86.1947,86.0856,86.1401,42300.0
2015-03-30 13:10:00,94.85,94.86,94.72,94.79,12600.0,86.1765,86.1856,86.0584,86.122,12600.0
2015-03-30 13:20:00,94.79,94.83,94.75,94.77,9000.0,86.122,86.1583,86.0856,86.1038,9000.0
2015-03-30 13:30:00,94.83,94.83,94.73,94.75,6300.0,86.1583,86.1583,86.0675,86.0856,6300.0
2015-03-30 13:40:00,94.74,94.83,94.67,94.67,27300.0,86.0765,86.1583,86.0129,86.0129,27300.0
2015-03-30 13:50:00,94.67,94.79,94.67,94.7,10800.0,86.0129,86.122,86.0129,86.0402,10800.0
2015-03-30 14:00:00,94.67,94.81,94.67,94.79,4500.0,86.0129,86.1401,86.0129,86.122,4500.0
2015-03-30 14:10:00,94.8,94.85,94.74,94.8,21600.0,86.1311,86.1765,86.0765,86.1311,21600.0
2015-03-30 14:20:00,94.79,94.82,94.73,94.76,7500.0,86.122,86.1492,86.0675,86.0947,7500.0
2015-03-30 14:30:00,94.78,94.82,94.72,94.8,30600.0,86.1129,86.1492,86.0584,86.1311,30600.0
2015-03-30 14:40:00,94.8,94.82,94.76,94.77,8100.0,86.1311,86.1492,86.0947,86.1038,8100.0
2015-03-30 14:50:00,94.77,94.91,94.77,94.91,39300.0,86.1038,86.231,86.1038,86.231,39300.0
2015-03-30 15:00:00,94.91,94.95,94.87,94.93,20400.0,86.231,86.2673,86.1947,86.2492,20400.0
2015-03-30 15:10:00,94.94,95.01,94.88,95.01,39600.0,86.2583,86.3219,86.2037,86.3219,39600.0
2015-03-30 15:20:00,95.01,95.01,94.89,94.97,42300.0,86.3219,86.3219,86.2128,86.2855,42300.0
2015-03-30 15:30:00,94.94,94.97,94.87,94.95,27000.0,86.2583,86.2855,86.1947,86.2673,27000.0
2015-03-30 15:40:00,94.95,94.97,94.79,94.82,45900.0,86.2673,86.2855,86.122,86.1492,45900.0
2015-03-30 15:50:00,94.82,94.85,94.74,94.76,71100.0,86.1492,86.1765,86.0765,86.0947,71100.0
2015-03-31 09:30:00,93.99,94.67,93.98,94.55,47400.0,85.3951,86.0129,85.386,85.9039,47400.0
2015-03-31 09:40:00,94.43,94.57,94.03,94.2,40500.0,85.7949,85.9221,85.4315,85.5859,40500.0
2015-03-31 09:50:00,94.23,94.62,94.17,94.58,24600.0,85.6132,85.9675,85.5587,85.9312,24600.0
2015-03-31 10:00:00,94.58,94.69,94.5,94.6,36300.0,85.9312,86.0311,85.8585,85.9493,36300.0
2015-03-31 10:10:00,94.7,94.75,94.56,94.74,17100.0,86.0402,86.0856,85.913,86.0765,17100.0
2015-03-31 10:20:00,94.74,94.87,94.7,94.83,24600.0,86.0765,86.1947,86.0402,86.1583,24600.0
2015-03-31 10:30:00,94.83,94.96,94.81,94.93,16500.0,86.1583,86.2764,86.1401,86.2492,16500.0
2015-03-31 10:40:00,94.95,95.1,94.95,95.03,19200.0,86.2673,86.4036,86.2673,86.34,19200.0
2015-03-31 10:50:00,94.97,95.01,94.93,95.0,16200.0,86.2855,86.3219,86.2492,86.3128,16200.0
2015-03-31 11:00:00,95.0,95.11,94.97,95.06,110700.0,86.3128,86.4127,86.2855,86.3673,110700.0
2015-03-31 11:10:00,95.1,95.32,95.1,95.31,18000.0,86.4036,86.6035,86.4036,86.5944,18000.0
2015-03-31 11:20:00,95.29,95.31,95.04,95.08,25500.0,86.5762,86.5944,86.3491,86.3855,25500.0
2015-03-31 11:30:00,95.0,95.05,94.93,95.05,18000.0,86.3128,86.3582,86.2492,86.3582,18000.0
2015-03-31 11:40:00,95.05,95.07,94.95,95.03,34800.0,86.3582,86.3764,86.2673,86.34,34800.0
2015-03-31 11:50:00,95.01,95.01,94.95,94.98,14400.0,86.3219,86.3219,86.2673,86.2946,14400.0
2015-03-31 12:00:00,94.98,95.0,94.78,94.83,81300.0,86.2946,86.3128,86.1129,86.1583,81300.0
2015-03-31 12:10:00,94.81,94.86,94.77,94.86,16200.0,86.1401,86.1856,86.1038,86.1856,16200.0
2015-03-31 12:20:00,94.87,94.97,94.84,94.97,6000.0,86.1947,86.2855,86.1674,86.2855,6000.0
2015-03-31 12:30:00,94.97,94.97,94.79,94.93,10800.0,86.2855,86.2855,86.122,86.2492,10800.0
2015-03-31 12:40:00,94.9,94.9,94.82,94.82,11700.0,86.2219,86.2219,86.1492,86.1492,11700.0
2015-03-31 12:50:00,94.82,94.86,94.82,94.84,4800.0,86.1492,86.1856,86.1492,86.1674,4800.0
2015-03-31 13:00:00,94.88,94.93,94.86,94.92,9000.0,86.2037,86.2492,86.1856,86.2401,9000.0
2015-03-31 13:10:00,94.94,94.95,94.81,94.95,9300.0,86.2583,86.2673,86.1401,86.2673,9300.0
2015-03-31 13:20:00,94.89,94.9,94.83,94.88,18300.0,86.2128,86.2219,86.1583,86.2037,18300.0
2015-03-31 13:30:00,94.85,94.95,94.84,94.88,8700.0,86.1765,86.2673,86.1674,86.2037,8700.0
2015-03-31 13:40:00,94.85,94.96,94.83,94.91,29100.0,86.1765,86.2764,86.1583,86.231,29100.0
2015-03-31 13:50:00,94.91,94.98,94.83,94.94,42300.0,86.231,86.2946,86.1583,86.2583,42300.0
2015-03-31 14:00:00,94.94,94.94,94.83,94.92,9300.0,86.2583,86.2583,86.1583,86.2401,9300.0
2015-03-31 14:10:00,94.87,95.03,94.81,94.98,15900.0,86.1947,86.34,86.1401,86.2946,15900.0
2015-03-31 14:20:00,94.92,95.07,94.92,94.97,19800.0,86.2401,86.3764,86.2401,86.2855,19800.0
2015-03-31 14:30:00,94.96,95.06,94.93,95.01,17400.0,86.2764,86.3673,86.2492,86.3219,17400.0
2015-03-31 14:40:00,94.97,95.03,94.87,95.03,22800.0,86.2855,86.34,86.1947,86.34,22800.0
2015-03-31 14:50:00,95.03,95.14,95.02,95.14,15900.0,86.34,86.44,86.3309,86.44,15900.0
2015-03-31 15:00:00,95.09,95.11,94.83,94.88,71400.0,86.3945,86.4127,86.1583,86.2037,71400.0
2015-03-31 15:10:00,94.88,94.9,94.74,94.83,85800.0,86.2037,86.2219,86.0765,86.1583,85800.0
2015-03-31 15:20:00,94.82,94.87,94.76,94.84,27600.0,86.1492,86.1947,86.0947,86.1674,27600.0
2015-03-31 15:30:00,94.79,94.87,94.69,94.84,52800.0,86.122,86.1947,86.0311,86.1674,52800.0
2015-03-31 15:40:00,94.87,94.98,94.81,94.91,60000.0,86.1947,86.2946,86.1401,86.231,60000.0
2015-03-31 15:50:00,94.91,95.05,94.81,94.83,214800.0,86.231,86.3582,86.1401,86.1583,214800.0
2015-04-01 09:30:00,95.04,95.28,94.55,94.56,73500.0,86.3491,86.5672,85.9039,85.913,73500.0
2015-04-01 09:40:00,94.38,94.5,94.16,94.27,70200.0,85.7495,85.8585,85.5496,85.6495,70200.0
2015-04-01 09:50:00,94.25,94.78,94.17,94.78,88500.0,85.6314,86.1129,85.5587,86.1129,88500.0
2015-04-01 10:00:00,94.71,94.91,94.49,94.64,49200.0,86.0493,86.231,85.8494,85.9857,49200.0
2015-04-01 10:10:00,94.6,94.82,94.56,94.82,42600.0,85.9493,86.1492,85.913,86.1492,42600.0
2015-04-01 10:20:00,94.79,94.93,94.65,94.69,20400.0,86.122,86.2492,85.9948,86.0311,20400.0
2015-04-01 10:30:00,94.78,94.78,94.52,94.68,41100.0,86.1129,86.1129,85.8767,86.022,41100.0
2015-04-01 10:40:00,94.69,95.07,94.68,95.03,34200.0,86.0311,86.3764,86.022,86.34,34200.0
2015-04-01 10:50:00,95.08,95.29,94.91,94.93,40200.0,86.3855,86.5762,86.231,86.2492,40200.0
2015-04-01 11:00:00,94.98,95.0,94.83,94.97,36900.0,86.2946,86.3128,86.1583,86.2855,36900.0
2015-04-01 11:10:00,94.93,95.06,94.83,94.92,32400.0,86.2492,86.3673,86.1583,86.2401,32400.0
2015-04-01 11:20:00,94.91,94.96,94.62,94.66,45300.0,86.231,86.2764,85.9675,86.0039,45300.0
2015-04-01 11:30:00,94.67,94.77,94.54,94.67,46500.0,86.0129,86.1038,85.8948,86.0129,46500.0
2015-04-01 11:40:00,94.68,94.8,94.63,94.73,22500.0,86.022,86.1311,85.9766,86.0675,22500.0
2015-04-01 11:50:00,94.76,94.79,94.61,94.7,37200.0,86.0947,86.122,85.9584,86.0402,37200.0
2015-04-01 12:00:00,94.69,94.8,94.63,94.67,26700.0,86.0311,86.1311,85.9766,86.0129,26700.0
2015-04-01 12:10:00,94.7,94.81,94.67,94.81,33900.0,86.0402,86.1401,86.0129,86.1401,33900.0
2015-04-01 12:20:00,94.8,94.81,94.69,94.79,21600.0,86.1311,86.1401,86.0311,86.122,21600.0
2015-04-01 12:30:00,94.76,94.81,94.6,94.63,31500.0,86.0947,86.1401,85.9493,85.9766,31500.0
2015-04-01 12:40:00,94.63,94.7,94.62,94.62,37500.0,85.9766,86.0402,85.9675,85.9675,37500.0
2015-04-01 12:50:00,94.65,94.96,94.65,94.93,31800.0,85.9948,86.2764,85.9948,86.2492,31800.0
2015-04-01 13:00:00,94.95,94.97,94.91,94.92,15600.0,86.2673,86.2855,86.231,86.2401,15600.0
2015-04-01 13:10:00,94.97,95.06,94.96,94.97,17100.0,86.2855,86.3673,86.2764,86.2855,17100.0
2015-04-01 13:20:00,95.0,95.12,94.93,95.08,28200.0,86.3128,86.4218,86.2492,86.3855,28200.0
2015-04-01 13:30:00,95.1,95.24,95.1,95.17,23700.0,86.4036,86.5308,86.4036,86.4672,23700.0
2015-04-01 13:40:00,95.17,95.2,95.04,95.17,18600.0,86.4672,86.4945,86.3491,86.4672,18600.0
2015-04-01 13:50:00,95.15,95.17,95.09,95.12,12900.0,86.4491,86.4672,86.3945,86.4218,12900.0
2015-04-01 14:00:00,95.14,95.24,95.05,95.22,51000.0,86.44,86.5308,86.3582,86.5127,51000.0
2015-04-01 14:10:00,95.2,95.2,94.97,95.01,28500.0,86.4945,86.4945,86.2855,86.3219,28500.0
2015-04-01 14:20:00,95.02,95.16,95.0,95.04,24300.0,86.3309,86.4581,86.3128,86.3491,24300.0
2015-04-01 14:30:00,95.03,95.12,94.95,94.99,42900.0,86.34,86.4218,86.2673,86.3037,42900.0
2015-04-01 14:40:00,95.04,95.09,94.96,95.09,70800.0,86.3491,86.3945,86.2764,86.3945,70800.0
2015-04-01 14:50:00,95.16,95.22,95.1,95.1,33300.0,86.4581,86.5127,86.4036,86.4036,33300.0
2015-04-01 15:00:00,95.1,95.2,95.01,95.09,54600.0,86.4036,86.4945,86.3219,86.3945,54600.0
2015-04-01 15:10:00,95.11,95.11,95.01,95.02,21600.0,86.4127,86.4127,86.3219,86.3309,21600.0
2015-04-01 15:20:00,95.02,95.1,95.01,95.05,43200.0,86.3309,86.4036,86.3219,86.3582,43200.0
2015-04-01 15:30:00,95.01,95.2,94.97,95.08,30300.0,86.3219,86.4945,86.2855,86.3855,30300.0
2015-04-01 15:40:00,95.12,95.14,94.95,95.11,43800.0,86.4218,86.44,86.2673,86.4127,43800.0
2015-04-01 15:50:00,95.11,95.25,95.06,95.25,157500.0,86.4127,86.5399,86.3673,86.5399,157500.0
2015-04-02 09:30:00,95.4,95.64,94.99,95.29,33600.0,86.6762,86.8942,86.3037,86.5762,33600.0
2015-04-02 09:40:00,95.29,95.67,95.2,95.66,22500.0,86.5762,86.9215,86.4945,86.9124,22500.0
2015-04-02 09:50:00,95.67,95.74,95.31,95.31,37200.0,86.9215,86.9851,86.5944,86.5944,37200.0
2015-04-02 10:00:00,95.29,95.44,95.23,95.28,24300.0,86.5762,86.7125,86.5217,86.5672,24300.0
2015-04-02 10:10:00,95.27,95.28,95.15,95.26,21600.0,86.5581,86.5672,86.4491,86.549,21600.0
2015-04-02 10:20:00,95.26,95.26,94.99,95.0,15300.0,86.549,86.549,86.3037,86.3128,15300.0
2015-04-02 10:30:00,95.02,95.04,94.94,94.96,15300.0,86.3309,86.3491,86.2583,86.2764,15300.0
2015-04-02 10:40:00,94.96,95.04,94.83,94.94,20100.0,86.2764,86.3491,86.1583,86.2583,20100.0
2015-04-02 10:50:00,94.93,94.93,94.75,94.85,103500.0,86.2492,86.2492,86.0856,86.1765,103500.0
2015-04-02 11:00:00,94.85,95.15,94.79,95.06,55500.0,86.1765,86.4491,86.122,86.3673,55500.0
2015-04-02 11:10:00,95.1,95.1,94.92,94.95,18300.0,86.4036,86.4036,86.2401,86.2673,18300.0
2015-04-02 11:20:00,94.96,95.05,94.96,95.02,18000.0,86.2764,86.3582,86.2764,86.3309,18000.0
2015-04-02 11:30:00,95.07,95.24,95.03,95.18,45300.0,86.3764,86.5308,86.34,86.4763,45300.0
2015-04-02 11:40:00,95.17,95.17,94.93,94.94,12900.0,86.4672,86.4672,86.2492,86.2583,12900.0
2015-04-02 11:50:00,94.94,94.94,94.73,94.73,18000.0,86.2583,86.2583,86.0675,86.0675,18000.0
2015-04-02 12:00:00,94.71,94.71,94.39,94.53,21000.0,86.0493,86.0493,85.7585,85.8857,21000.0
2015-04-02 12:10:00,94.54,94.63,94.52,94.63,17700.0,85.8948,85.9766,85.8767,85.9766,17700.0
2015-04-02 12:20:00,94.71,94.75,94.62,94.72,18000.0,86.0493,86.0856,85.9675,86.0584,18000.0
2015-04-02 12:30:00,94.72,94.82,94.72,94.81,16200.0,86.0584,86.1492,86.0584,86.1401,16200.0
2015-04-02 12:40:00,94.81,94.88,94.74,94.77,12600.0,86.1401,86.2037,86.0765,86.1038,12600.0
2015-04-02 12:50:00,94.8,94.84,94.76,94.84,18000.0,86.1311,86.1674,86.0947,86.1674,18000.0
2015-04-02 13:00:00,94.84,94.98,94.66,94.66,232800.0,86.1674,86.2946,86.0039,86.0039,232800.0
2015-04-02 13:10:00,94.68,94.98,94.67,94.93,63300.0,86.022,86.2946,86.0129,86.2492,63300.0
2015-04-02 13:20:00,94.97,94.98,94.72,94.88,197700.0,86.2855,86.2946,86.0584,86.2037,197700.0
2015-04-02 13:30:00,94.88,94.89,94.63,94.71,54900.0,86.2037,86.2128,85.9766,86.0493,54900.0
2015-04-02 13:40:00,94.71,94.73,94.55,94.73,35700.0,86.0493,86.0675,85.9039,86.0675,35700.0
2015-04-02 13:50:00,94.74,94.82,94.68,94.78,35100.0,86.0765,86.1492,86.022,86.1129,35100.0
2015-04-02 14:00:00,94.79,94.85,94.76,94.79,31800.0,86.122,86.1765,86.0947,86.122,31800.0
2015-04-02 14:10:00,94.79,94.92,94.78,94.8,47700.0,86.122,86.2401,86.1129,86.1311,47700.0
2015-04-02 14:20:00,94.81,94.86,94.77,94.83,33900.0,86.1401,86.1856,86.1038,86.1583,33900.0
2015-04-02 14:30:00,94.83,94.93,94.82,94.84,22800.0,86.1583,86.2492,86.1492,86.1674,22800.0
2015-04-02 14:40:00,94.85,94.87,94.63,94.75,25800.0,86.1765,86.1947,85.9766,86.0856,25800.0
2015-04-02 14:50:00,94.77,94.77,94.66,94.72,21300.0,86.1038,86.1038,86.0039,86.0584,21300.0
2015-04-02 15:00:00,94.75,94.89,94.75,94.87,27000.0,86.0856,86.2128,86.0856,86.1947,27000.0
2015-04-02 15:10:00,94.86,94.91,94.83,94.86,34500.0,86.1856,86.231,86.1583,86.1856,34500.0
2015-04-02 15:20:00,94.85,94.87,94.79,94.8,49800.0,86.1765,86.1947,86.122,86.1311,49800.0
2015-04-02 15:30:00,94.76,94.97,94.7,94.97,36000.0,86.0947,86.2855,86.0402,86.2855,36000.0
2015-04-02 15:40:00,94.96,95.04,94.81,95.01,56100.0,86.2764,86.3491,86.1401,86.3219,56100.0
2015-04-02 15:50:00,95.0,95.0,94.79,94.8,96600.0,86.3128,86.3128,86.122,86.1311,96600.0
2015-04-06 09:30:00,94.44,94.86,94.19,94.85,25200.0,85.804,86.1856,85.5768,86.1765,25200.0
2015-04-06 09:40:00,94.85,95.14,94.85,95.03,17400.0,86.1765,86.44,86.1765,86.34,17400.0
2015-04-06 09:50:00,95.04,95.12,94.76,94.87,22500.0,86.3491,86.4218,86.0947,86.1947,22500.0
2015-04-06 10:00:00,94.94,95.15,94.94,94.97,24300.0,86.2583,86.4491,86.2583,86.2855,24300.0
2015-04-06 10:10:00,94.97,95.08,94.97,95.06,14100.0,86.2855,86.3855,86.2855,86.3673,14100.0
2015-04-06 10:20:00,95.04,95.33,95.04,95.33,13200.0,86.3491,86.6126,86.3491,86.6126,13200.0
2015-04-06 10:30:00,95.33,95.4,95.29,95.37,25200.0,86.6126,86.6762,86.5762,86.6489,25200.0
2015-04-06 10:40:00,95.38,95.4,95.29,95.39,19800.0,86.658,86.6762,86.5762,86.6671,19800.0
2015-04-06 10:50:00,95.36,95.43,95.3,95.42,26400.0,86.6398,86.7034,86.5853,86.6944,26400.0
2015-04-06 11:00:00,95.42,95.45,95.32,95.38,9300.0,86.6944,86.7216,86.6035,86.658,9300.0
2015-04-06 11:10:00,95.35,95.36,95.25,95.32,12000.0,86.6308,86.6398,86.5399,86.6035,12000.0
2015-04-06 11:20:00,95.34,95.43,95.3,95.43,24600.0,86.6217,86.7034,86.5853,86.7034,24600.0
2015-04-06 11:30:00,95.42,95.42,95.24,95.29,55500.0,86.6944,86.6944,86.5308,86.5762,55500.0
2015-04-06 11:40:00,95.27,95.34,95.26,95.26,13500.0,86.5581,86.6217,86.549,86.549,13500.0
2015-04-06 11:50:00,95.24,95.33,95.19,95.33,12600.0,86.5308,86.6126,86.4854,86.6126,12600.0
2015-04-06 12:00:00,95.34,95.36,95.27,95.31,10800.0,86.6217,86.6398,86.5581,86.5944,10800.0
2015-04-06 12:10:00,95.31,95.37,95.27,95.37,15900.0,86.5944,86.6489,86.5581,86.6489,15900.0
2015-04-06 12:20:00,95.38,95.53,95.38,95.5,16200.0,86.658,86.7943,86.658,86.767,16200.0
2015-04-06 12:30:00,95.5,95.54,95.46,95.5,22200.0,86.767,86.8034,86.7307,86.767,22200.0
2015-04-06 12:40:00,95.47,95.53,95.47,95.52,10800.0,86.7398,86.7943,86.7398,86.7852,10800.0
2015-04-06 12:50:00,95.52,95.57,95.51,95.52,11700.0,86.7852,86.8306,86.7761,86.7852,11700.0
2015-04-06 13:00:00,95.5,95.54,95.49,95.5,18900.0,86.767,86.8034,86.758,86.767,18900.0
2015-04-06 13:10:00,95.5,95.6,95.49,95.6,30000.0,86.767,86.8579,86.758,86.8579,30000.0
2015-04-06 13:20:00,95.58,95.67,95.57,95.65,77100.0,86.8397,86.9215,86.8306,86.9033,77100.0
2015-04-06 13:30:00,95.66,95.68,95.61,95.64,51900.0,86.9124,86.9306,86.867,86.8942,51900.0
2015-04-06 13:40:00,95.64,95.68,95.59,95.62,38400.0,86.8942,86.9306,86.8488,86.8761,38400.0
2015-04-06 13:50:00,95.61,95.67,95.59,95.59,23100.0,86.867,86.9215,86.8488,86.8488,23100.0
2015-04-06 14:00:00,95.59,95.61,95.5,95.53,34800.0,86.8488,86.867,86.767,86.7943,34800.0
2015-04-06 14:10:00,95.54,95.65,95.54,95.65,25500.0,86.8034,86.9033,86.8034,86.9033,25500.0
2015-04-06 14:20:00,95.62,95.72,95.57,95.66,79500.0,86.8761,86.9669,86.8306,86.9124,79500.0
2015-04-06 14:30:00,95.62,95.68,95.62,95.64,31200.0,86.8761,86.9306,86.8761,86.8942,31200.0
2015-04-06 14:40:00,95.64,95.66,95.59,95.65,15600.0,86.8942,86.9124,86.8488,86.9033,15600.0
2015-04-06 14:50:00,95.63,95.64,95.59,95.62,17400.0,86.8852,86.8942,86.8488,86.8761,17400.0
2015-04-06 15:00:00,95.61,95.63,95.55,95.56,30000.0,86.867,86.8852,86.8125,86.8216,30000.0
2015-04-06 15:10:00,95.55,95.59,95.53,95.58,22200.0,86.8125,86.8488,86.7943,86.8397,22200.0
2015-04-06 15:20:00,95.59,95.63,95.55,95.55,24000.0,86.8488,86.8852,86.8125,86.8125,24000.0
2015-04-06 15:30:00,95.55,95.68,95.55,95.61,37500.0,86.8125,86.9306,86.8125,86.867,37500.0
2015-04-06 15:40:00,95.59,95.63,95.56,95.62,38700.0,86.8488,86.8852,86.8216,86.8761,38700.0
2015-04-06 15:50:00,95.61,95.64,95.56,95.64,135600.0,86.867,86.8942,86.8216,86.8942,135600.0
2015-04-07 09:30:00,95.63,96.32,95.18,96.17,67800.0,86.8852,87.5121,86.4763,87.3758,67800.0
2015-04-07 09:40:00,96.17,96.33,96.08,96.18,23100.0,87.3758,87.5211,87.294,87.3849,23100.0
2015-04-07 09:50:00,96.06,96.06,95.9,95.98,12600.0,87.2758,87.2758,87.1305,87.2032,12600.0
2015-04-07 10:00:00,95.98,96.04,95.87,95.99,150600.0,87.2032,87.2577,87.1032,87.2122,150600.0
2015-04-07 10:10:00,96.0,96.2,95.9,96.11,17700.0,87.2213,87.403,87.1305,87.3213,17700.0
2015-04-07 10:20:00,96.06,96.19,95.93,95.98,51900.0,87.2758,87.3939,87.1577,87.2032,51900.0
2015-04-07 10:30:00,95.96,96.06,95.94,95.97,19200.0,87.185,87.2758,87.1668,87.1941,19200.0
2015-04-07 10:40:00,96.02,96.12,95.91,96.07,16800.0,87.2395,87.3304,87.1396,87.2849,16800.0
2015-04-07 10:50:00,96.03,96.06,95.98,95.98,9300.0,87.2486,87.2758,87.2032,87.2032,9300.0
2015-04-07 11:00:00,95.98,95.98,95.75,95.75,10500.0,87.2032,87.2032,86.9942,86.9942,10500.0
2015-04-07 11:10:00,95.8,95.92,95.77,95.78,17100.0,87.0396,87.1486,87.0124,87.0214,17100.0
2015-04-07 11:20:00,95.81,95.9,95.8,95.89,15300.0,87.0487,87.1305,87.0396,87.1214,15300.0
2015-04-07 11:30:00,95.9,95.98,95.89,95.93,9000.0,87.1305,87.2032,87.1214,87.1577,9000.0
2015-04-07 11:40:00,95.9,95.94,95.8,95.93,45000.0,87.1305,87.1668,87.0396,87.1577,45000.0
2015-04-07 11:50:00,95.92,96.08,95.9,96.05,9300.0,87.1486,87.294,87.1305,87.2668,9300.0
2015-04-07 12:00:00,96.05,96.11,96.03,96.1,21000.0,87.2668,87.3213,87.2486,87.3122,21000.0
2015-04-07 12:10:00,96.06,96.17,96.06,96.16,9900.0,87.2758,87.3758,87.2758,87.3667,9900.0
2015-04-07 12:20:00,96.16,96.26,96.12,96.26,13800.0,87.3667,87.4575,87.3304,87.4575,13800.0
2015-04-07 12:30:00,96.25,96.25,96.14,96.19,9900.0,87.4485,87.4485,87.3485,87.3939,9900.0
2015-04-07 12:40:00,96.16,96.16,96.06,96.06,10800.0,87.3667,87.3667,87.2758,87.2758,10800.0
2015-04-07 12:50:00,96.06,96.06,95.9,95.95,19500.0,87.2758,87.2758,87.1305,87.1759,19500.0
2015-04-07 13:00:00,95.93,96.1,95.93,96.1,17400.0,87.1577,87.3122,87.1577,87.3122,17400.0
2015-04-07 13:10:00,96.05,96.12,96.0,96.11,6600.0,87.2668,87.3304,87.2213,87.3213,6600.0
2015-04-07 13:20:00,96.11,96.13,96.02,96.1,17100.0,87.3213,87.3394,87.2395,87.3122,17100.0
2015-04-07 13:30:00,96.1,96.12,96.02,96.09,21600.0,87.3122,87.3304,87.2395,87.3031,21600.0
2015-04-07 13:40:00,96.08,96.1,95.94,95.95,4800.0,87.294,87.3122,87.1668,87.1759,4800.0
2015-04-07 13:50:00,95.98,96.01,95.94,96.0,11700.0,87.2032,87.2304,87.1668,87.2213,11700.0
2015-04-07 14:00:00,96.0,96.07,95.95,96.03,12900.0,87.2213,87.2849,87.1759,87.2486,12900.0
2015-04-07 14:10:00,96.04,96.06,96.0,96.06,8100.0,87.2577,87.2758,87.2213,87.2758,8100.0
2015-04-07 14:20:00,96.05,96.1,95.98,96.08,18600.0,87.2668,87.3122,87.2032,87.294,18600.0
2015-04-07 14:30:00,96.1,96.1,96.02,96.04,11400.0,87.3122,87.3122,87.2395,87.2577,11400.0
2015-04-07 14:40:00,96.04,96.07,95.97,95.97,20400.0,87.2577,87.2849,87.1941,87.1941,20400.0
2015-04-07 14:50:00,95.99,96.02,95.96,96.01,44100.0,87.2122,87.2395,87.185,87.2304,44100.0
2015-04-07 15:00:00,96.01,96.03,95.94,96.03,25500.0,87.2304,87.2486,87.1668,87.2486,25500.0
2015-04-07 15:10:00,96.0,96.03,95.97,96.0,24600.0,87.2213,87.2486,87.1941,87.2213,24600.0
2015-04-07 15:20:00,96.01,96.03,95.94,95.99,56100.0,87.2304,87.2486,87.1668,87.2122,56100.0
2015-04-07 15:30:00,96.01,96.01,95.96,96.01,102300.0,87.2304,87.2304,87.185,87.2304,102300.0
2015-04-07 15:40:00,95.98,96.01,95.83,95.86,62700.0,87.2032,87.2304,87.0669,87.0941,62700.0
2015-04-07 15:50:00,95.86,95.89,95.83,95.87,113400.0,87.0941,87.1214,87.0669,87.1032,113400.0
2015-04-08 09:30:00,96.17,96.21,95.98,96.21,26100.0,87.3758,87.4121,87.2032,87.4121,26100.0
2015-04-08 09:40:00,96.31,96.45,96.21,96.45,28500.0,87.503,87.6302,87.4121,87.6302,28500.0
2015-04-08 09:50:00,96.47,96.52,96.22,96.26,9900.0,87.6483,87.6938,87.4212,87.4575,9900.0
2015-04-08 10:00:00,96.28,96.43,96.22,96.37,12900.0,87.4757,87.612,87.4212,87.5575,12900.0
2015-04-08 10:10:00,96.37,96.4,96.15,96.15,32700.0,87.5575,87.5847,87.3576,87.3576,32700.0
2015-04-08 10:20:00,96.21,96.32,96.15,96.26,48300.0,87.4121,87.5121,87.3576,87.4575,48300.0
2015-04-08 10:30:00,96.23,96.27,96.19,96.2,22500.0,87.4303,87.4666,87.3939,87.403,22500.0
2015-04-08 10:40:00,96.21,96.28,96.09,96.28,50100.0,87.4121,87.4757,87.3031,87.4757,50100.0
2015-04-08 10:50:00,96.24,96.4,96.24,96.27,9300.0,87.4394,87.5847,87.4394,87.4666,9300.0
2015-04-08 11:00:00,96.26,96.37,96.26,96.29,17100.0,87.4575,87.5575,87.4575,87.4848,17100.0
2015-04-08 11:10:00,96.3,96.49,96.28,96.49,14100.0,87.4939,87.6665,87.4757,87.6665,14100.0
2015-04-08 11:20:00,96.43,96.48,96.39,96.45,28200.0,87.612,87.6574,87.5757,87.6302,28200.0
2015-04-08 11:30:00,96.46,96.63,96.43,96.57,28200.0,87.6393,87.7937,87.612,87.7392,28200.0
2015-04-08 11:40:00,96.58,96.83,96.57,96.83,174600.0,87.7483,87.9754,87.7392,87.9754,174600.0
2015-04-08 11:50:00,96.77,96.83,96.66,96.69,17400.0,87.9209,87.9754,87.821,87.8482,17400.0
2015-04-08 12:00:00,96.68,96.7,96.6,96.65,24600.0,87.8391,87.8573,87.7665,87.8119,24600.0
2015-04-08 12:10:00,96.67,96.67,96.54,96.54,20400.0,87.8301,87.8301,87.7119,87.7119,20400.0
2015-04-08 12:20:00,96.55,96.55,96.48,96.48,9300.0,87.721,87.721,87.6574,87.6574,9300.0
2015-04-08 12:30:00,96.47,96.52,96.47,96.47,12600.0,87.6483,87.6938,87.6483,87.6483,12600.0
2015-04-08 12:40:00,96.48,96.57,96.48,96.52,7800.0,87.6574,87.7392,87.6574,87.6938,7800.0
2015-04-08 12:50:00,96.55,96.55,96.47,96.54,20700.0,87.721,87.721,87.6483,87.7119,20700.0
2015-04-08 13:00:00,96.53,96.61,96.53,96.61,12900.0,87.7029,87.7755,87.7029,87.7755,12900.0
2015-04-08 13:10:00,96.64,96.65,96.46,96.48,16200.0,87.8028,87.8119,87.6393,87.6574,16200.0
2015-04-08 13:20:00,96.51,96.61,96.48,96.56,33000.0,87.6847,87.7755,87.6574,87.7301,33000.0
2015-04-08 13:30:00,96.56,96.58,96.5,96.51,21000.0,87.7301,87.7483,87.6756,87.6847,21000.0
2015-04-08 13:40:00,96.5,96.52,96.47,96.48,9600.0,87.6756,87.6938,87.6483,87.6574,9600.0
2015-04-08 13:50:00,96.45,96.56,96.45,96.48,27300.0,87.6302,87.7301,87.6302,87.6574,27300.0
2015-04-08 14:00:00,96.52,96.52,96.19,96.21,31500.0,87.6938,87.6938,87.3939,87.4121,31500.0
2015-04-08 14:10:00,96.15,96.67,96.15,96.64,26700.0,87.3576,87.8301,87.3576,87.8028,26700.0
2015-04-08 14:20:00,96.64,96.76,96.6,96.6,15900.0,87.8028,87.9118,87.7665,87.7665,15900.0
2015-04-08 14:30:00,96.58,96.73,96.58,96.73,44700.0,87.7483,87.8846,87.7483,87.8846,44700.0
2015-04-08 14:40:00,96.69,96.77,96.62,96.77,18900.0,87.8482,87.9209,87.7846,87.9209,18900.0
2015-04-08 14:50:00,96.76,96.82,96.57,96.57,19200.0,87.9118,87.9663,87.7392,87.7392,19200.0
2015-04-08 15:00:00,96.64,96.8,96.61,96.78,30000.0,87.8028,87.9482,87.7755,87.93,30000.0
2015-04-08 15:10:00,96.72,96.77,96.6,96.69,48600.0,87.8755,87.9209,87.7665,87.8482,48600.0
2015-04-08 15:20:00,96.68,96.74,96.58,96.68,26700.0,87.8391,87.8937,87.7483,87.8391,26700.0
2015-04-08 15:30:00,96.7,96.72,96.63,96.69,24000.0,87.8573,87.8755,87.7937,87.8482,24000.0
2015-04-08 15:40:00,96.71,96.83,96.67,96.79,63600.0,87.8664,87.9754,87.8301,87.9391,63600.0
2015-04-08 15:50:00,96.8,96.87,96.74,96.85,117600.0,87.9482,88.0118,87.8937,87.9936,117600.0
2015-04-09 09:30:00,96.82,97.4,96.63,97.4,105600.0,87.9663,88.4933,87.7937,88.4933,105600.0
2015-04-09 09:40:00,97.28,97.45,97.0,97.02,36000.0,88.3843,88.5387,88.1299,88.1481,36000.0
2015-04-09 09:50:00,97.01,97.01,96.68,96.85,38700.0,88.139,88.139,87.8391,87.9936,38700.0
2015-04-09 10:00:00,96.77,97.01,96.64,96.72,16800.0,87.9209,88.139,87.8028,87.8755,16800.0
2015-04-09 10:10:00,96.65,96.83,96.56,96.6,29700.0,87.8119,87.9754,87.7301,87.7665,29700.0
2015-04-09 10:20:00,96.65,96.75,96.58,96.71,85200.0,87.8119,87.9027,87.7483,87.8664,85200.0
2015-04-09 10:30:00,96.68,96.74,96.65,96.72,11400.0,87.8391,87.8937,87.8119,87.8755,11400.0
2015-04-09 10:40:00,96.79,96.8,96.61,96.65,17100.0,87.9391,87.9482,87.7755,87.8119,17100.0
2015-04-09 10:50:00,96.65,96.82,96.63,96.8,21900.0,87.8119,87.9663,87.7937,87.9482,21900.0
2015-04-09 11:00:00,96.81,96.84,96.71,96.76,15300.0,87.9573,87.9845,87.8664,87.9118,15300.0
2015-04-09 11:10:00,96.7,96.79,96.6,96.67,26100.0,87.8573,87.9391,87.7665,87.8301,26100.0
2015-04-09 11:20:00,96.67,96.87,96.62,96.87,27600.0,87.8301,88.0118,87.7846,88.0118,27600.0
2015-04-09 11:30:00,96.87,97.01,96.85,96.98,17700.0,88.0118,88.139,87.9936,88.1117,17700.0
2015-04-09 11:40:00,96.95,96.99,96.8,96.81,58800.0,88.0845,88.1208,87.9482,87.9573,58800.0
2015-04-09 11:50:00,96.82,96.84,96.66,96.68,17700.0,87.9663,87.9845,87.821,87.8391,17700.0
2015-04-09 12:00:00,96.69,96.8,96.66,96.7,33900.0,87.8482,87.9482,87.821,87.8573,33900.0
2015-04-09 12:10:00,96.7,96.92,96.69,96.92,44700.0,87.8573,88.0572,87.8482,88.0572,44700.0
2015-04-09 12:20:00,96.91,97.05,96.91,97.03,23700.0,88.0481,88.1753,88.0481,88.1571,23700.0
2015-04-09 12:30:00,97.01,97.01,96.78,96.78,15900.0,88.139,88.139,87.93,87.93,15900.0
2015-04-09 12:40:00,96.8,96.88,96.76,96.83,44100.0,87.9482,88.0209,87.9118,87.9754,44100.0
2015-04-09 12:50:00,96.79,96.92,96.79,96.88,9600.0,87.9391,88.0572,87.9391,88.0209,9600.0
2015-04-09 13:00:00,96.88,96.94,96.79,96.81,17400.0,88.0209,88.0754,87.9391,87.9573,17400.0
2015-04-09 13:10:00,96.87,97.0,96.87,96.98,7800.0,88.0118,88.1299,88.0118,88.1117,7800.0
2015-04-09 13:20:00,96.99,97.13,96.99,97.09,23100.0,88.1208,88.248,88.1208,88.2116,23100.0
2015-04-09 13:30:00,97.1,97.1,96.89,96.96,16500.0,88.2207,88.2207,88.0299,88.0935,16500.0
2015-04-09 13:40:00,96.97,97.2,96.96,97.19,24300.0,88.1026,88.3116,88.0935,88.3025,24300.0
2015-04-09 13:50:00,97.19,97.19,97.05,97.07,14100.0,88.3025,88.3025,88.1753,88.1935,14100.0
2015-04-09 14:00:00,97.07,97.07,96.97,96.97,13800.0,88.1935,88.1935,88.1026,88.1026,13800.0
2015-04-09 14:10:00,96.95,97.01,96.95,96.97,12000.0,88.0845,88.139,88.0845,88.1026,12000.0
2015-04-09 14:20:00,96.94,96.96,96.87,96.87,12600.0,88.0754,88.0935,88.0118,88.0118,12600.0
2015-04-09 14:30:00,96.89,97.07,96.89,97.06,20400.0,88.0299,88.1935,88.0299,88.1844,20400.0
2015-04-09 14:40:00,97.06,97.09,97.01,97.05,19200.0,88.1844,88.2116,88.139,88.1753,19200.0
2015-04-09 14:50:00,97.05,97.14,97.02,97.11,164700.0,88.1753,88.2571,88.1481,88.2298,164700.0
2015-04-09 15:00:00,97.13,97.25,97.1,97.1,48600.0,88.248,88.357,88.2207,88.2207,48600.0
2015-04-09 15:10:00,97.14,97.47,97.12,97.3,37800.0,88.2571,88.5569,88.2389,88.4024,37800.0
2015-04-09 15:20:00,97.34,97.36,97.14,97.19,53700.0,88.4388,88.457,88.2571,88.3025,53700.0
2015-04-09 15:30:00,97.23,97.25,97.0,97.01,53700.0,88.3388,88.357,88.1299,88.139,53700.0
2015-04-09 15:40:00,97.02,97.08,97.0,97.01,85200.0,88.1481,88.2026,88.1299,88.139,85200.0
2015-04-09 15:50:00,96.99,97.09,96.99,97.02,148200.0,88.1208,88.2116,88.1208,88.1481,148200.0
2015-04-10 09:30:00,97.27,97.49,97.12,97.22,44400.0,88.3752,88.5751,88.2389,88.3298,44400.0
2015-04-10 09:40:00,97.24,97.28,96.83,97.0,15000.0,88.3479,88.3843,87.9754,88.1299,15000.0
2015-04-10 09:50:00,97.0,97.09,96.73,96.74,72000.0,88.1299,88.2116,87.8846,87.8937,72000.0
2015-04-10 10:00:00,96.74,96.77,96.64,96.69,34800.0,87.8937,87.9209,87.8028,87.8482,34800.0
2015-04-10 10:10:00,96.72,96.74,96.64,96.68,21900.0,87.8755,87.8937,87.8028,87.8391,21900.0
2015-04-10 10:20:00,96.69,96.79,96.67,96.71,22500.0,87.8482,87.9391,87.8301,87.8664,22500.0
2015-04-10 10:30:00,96.72,96.93,96.63,96.88,81600.0,87.8755,88.0663,87.7937,88.0209,81600.0
2015-04-10 10:40:00,96.9,96.93,96.74,96.81,24900.0,88.039,88.0663,87.8937,87.9573,24900.0
2015-04-10 10:50:00,96.84,96.9,96.8,96.9,44400.0,87.9845,88.039,87.9482,88.039,44400.0
2015-04-10 11:00:00,96.88,96.98,96.87,96.92,36000.0,88.0209,88.1117,88.0118,88.0572,36000.0
2015-04-10 11:10:00,96.92,96.92,96.82,96.87,12300.0,88.0572,88.0572,87.9663,88.0118,12300.0
2015-04-10 11:20:00,96.85,97.0,96.83,97.0,21300.0,87.9936,88.1299,87.9754,88.1299,21300.0
2015-04-10 11:30:00,96.98,96.99,96.91,96.92,17100.0,88.1117,88.1208,88.0481,88.0572,17100.0
2015-04-10 11:40:00,96.89,96.99,96.89,96.89,13800.0,88.0299,88.1208,88.0299,88.0299,13800.0
2015-04-10 11:50:00,96.9,96.92,96.87,96.92,6300.0,88.039,88.0572,88.0118,88.0572,6300.0
2015-04-10 12:00:00,96.94,96.95,96.91,96.91,9600.0,88.0754,88.0845,88.0481,88.0481,9600.0
2015-04-10 12:10:00,96.91,96.91,96.84,96.85,9600.0,88.0481,88.0481,87.9845,87.9936,9600.0
2015-04-10 12:20:00,96.85,96.87,96.83,96.85,10200.0,87.9936,88.0118,87.9754,87.9936,10200.0
2015-04-10 12:30:00,96.86,96.91,96.84,96.9,13500.0,88.0027,88.0481,87.9845,88.039,13500.0
2015-04-10 12:40:00,96.9,96.93,96.86,96.89,13500.0,88.039,88.0663,88.0027,88.0299,13500.0
2015-04-10 12:50:00,96.88,96.89,96.86,96.88,8400.0,88.0209,88.0299,88.0027,88.0209,8400.0
2015-04-10 13:00:00,96.88,96.88,96.84,96.87,12300.0,88.0209,88.0209,87.9845,88.0118,12300.0
2015-04-10 13:10:00,96.9,96.9,96.82,96.88,77100.0,88.039,88.039,87.9663,88.0209,77100.0
2015-04-10 13:20:00,96.89,96.93,96.87,96.9,147300.0,88.0299,88.0663,88.0118,88.039,147300.0
2015-04-10 13:30:00,96.9,96.94,96.88,96.91,9900.0,88.039,88.0754,88.0209,88.0481,9900.0
2015-04-10 13:40:00,96.92,97.01,96.92,96.97,11700.0,88.0572,88.139,88.0572,88.1026,11700.0
2015-04-10 13:50:00,96.98,97.04,96.97,97.04,13200.0,88.1117,88.1662,88.1026,88.1662,13200.0
2015-04-10 14:00:00,97.04,97.07,97.02,97.06,12000.0,88.1662,88.1935,88.1481,88.1844,12000.0
2015-04-10 14:10:00,97.08,97.13,97.07,97.1,12300.0,88.2026,88.248,88.1935,88.2207,12300.0
2015-04-10 14:20:00,97.14,97.14,97.07,97.11,21600.0,88.2571,88.2571,88.1935,88.2298,21600.0
2015-04-10 14:30:00,97.1,97.12,97.03,97.04,17700.0,88.2207,88.2389,88.1571,88.1662,17700.0
2015-04-10 14:40:00,97.05,97.08,96.98,97.0,19500.0,88.1753,88.2026,88.1117,88.1299,19500.0
2015-04-10 14:50:00,97.01,97.07,96.96,96.96,31200.0,88.139,88.1935,88.0935,88.0935,31200.0
2015-04-10 15:00:00,96.95,97.0,96.9,96.94,47400.0,88.0845,88.1299,88.039,88.0754,47400.0
2015-04-10 15:10:00,96.92,96.95,96.85,96.87,41400.0,88.0572,88.0845,87.9936,88.0118,41400.0
2015-04-10 15:20:00,96.87,96.94,96.86,96.94,35400.0,88.0118,88.0754,88.0027,88.0754,35400.0
2015-04-10 15:30:00,96.94,96.96,96.89,96.92,35100.0,88.0754,88.0935,88.0299,88.0572,35100.0
2015-04-10 15:40:00,96.9,96.95,96.87,96.87,55800.0,88.039,88.0845,88.0118,88.0118,55800.0
2015-04-10 15:50:00,96.89,96.91,96.85,96.9,87300.0,88.0299,88.0481,87.9936,88.039,87300.0
2015-04-13 09:30:00,97.18,97.29,96.88,97.21,67800.0,88.2934,88.3934,88.0209,88.3207,67800.0
2015-04-13 09:40:00,97.29,97.5,97.24,97.33,31500.0,88.3934,88.5842,88.3479,88.4297,31500.0
2015-04-13 09:50:00,97.33,97.37,97.23,97.32,21600.0,88.4297,88.466,88.3388,88.4206,21600.0
2015-04-13 10:00:00,97.34,97.37,97.19,97.28,28800.0,88.4388,88.466,88.3025,88.3843,28800.0
2015-04-13 10:10:00,97.28,97.32,97.13,97.17,14700.0,88.3843,88.4206,88.248,88.2843,14700.0
2015-04-13 10:20:00,97.16,97.37,97.13,97.32,33900.0,88.2752,88.466,88.248,88.4206,33900.0
2015-04-13 10:30:00,97.33,97.34,97.21,97.24,30000.0,88.4297,88.4388,88.3207,88.3479,30000.0
2015-04-13 10:40:00,97.26,97.29,97.13,97.17,21000.0,88.3661,88.3934,88.248,88.2843,21000.0
2015-04-13 10:50:00,97.13,97.27,97.11,97.15,46500.0,88.248,88.3752,88.2298,88.2662,46500.0
2015-04-13 11:00:00,97.16,97.34,97.16,97.33,18600.0,88.2752,88.4388,88.2752,88.4297,18600.0
2015-04-13 11:10:00,97.33,97.35,97.25,97.32,21300.0,88.4297,88.4479,88.357,88.4206,21300.0
2015-04-13 11:20:00,97.3,97.35,97.24,97.3,14400.0,88.4024,88.4479,88.3479,88.4024,14400.0
2015-04-13 11:30:00,97.3,97.34,97.27,97.28,15600.0,88.4024,88.4388,88.3752,88.3843,15600.0
2015-04-13 11:40:00,97.28,97.37,97.28,97.32,17400.0,88.3843,88.466,88.3843,88.4206,17400.0
2015-04-13 11:50:00,97.34,97.37,97.22,97.22,19500.0,88.4388,88.466,88.3298,88.3298,19500.0
2015-04-13 12:00:00,97.23,97.28,97.2,97.2,12600.0,88.3388,88.3843,88.3116,88.3116,12600.0
2015-04-13 12:10:00,97.19,97.19,97.08,97.08,21000.0,88.3025,88.3025,88.2026,88.2026,21000.0
2015-04-13 12:20:00,97.06,97.09,96.94,97.04,41700.0,88.1844,88.2116,88.0754,88.1662,41700.0
2015-04-13 12:30:00,97.02,97.07,97.02,97.02,9300.0,88.1481,88.1935,88.1481,88.1481,9300.0
2015-04-13 12:40:00,97.0,97.04,96.92,96.99,17700.0,88.1299,88.1662,88.0572,88.1208,17700.0
2015-04-13 12:50:00,96.96,96.98,96.9,96.96,15900.0,88.0935,88.1117,88.039,88.0935,15900.0
2015-04-13 13:00:00,96.95,96.96,96.75,96.75,46500.0,88.0845,88.0935,87.9027,87.9027,46500.0
2015-04-13 13:10:00,96.71,96.71,96.64,96.7,30600.0,87.8664,87.8664,87.8028,87.8573,30600.0
2015-04-13 13:20:00,96.71,96.71,96.54,96.7,29700.0,87.8664,87.8664,87.7119,87.8573,29700.0
2015-04-13 13:30:00,96.7,96.71,96.61,96.71,18300.0,87.8573,87.8664,87.7755,87.8664,18300.0
2015-04-13 13:40:00,96.7,96.7,96.59,96.68,15900.0,87.8573,87.8573,87.7574,87.8391,15900.0
2015-04-13 13:50:00,96.72,96.83,96.67,96.83,24900.0,87.8755,87.9754,87.8301,87.9754,24900.0
2015-04-13 14:00:00,96.84,96.88,96.78,96.82,18600.0,87.9845,88.0209,87.93,87.9663,18600.0
2015-04-13 14:10:00,96.82,96.9,96.71,96.73,16200.0,87.9663,88.039,87.8664,87.8846,16200.0
2015-04-13 14:20:00,96.73,96.78,96.67,96.72,23400.0,87.8846,87.93,87.8301,87.8755,23400.0
2015-04-13 14:30:00,96.76,96.81,96.62,96.75,44100.0,87.9118,87.9573,87.7846,87.9027,44100.0
2015-04-13 14:40:00,96.73,96.74,96.6,96.64,71700.0,87.8846,87.8937,87.7665,87.8028,71700.0
2015-04-13 14:50:00,96.64,96.71,96.58,96.66,79800.0,87.8028,87.8664,87.7483,87.821,79800.0
2015-04-13 15:00:00,96.66,96.75,96.53,96.68,126600.0,87.821,87.9027,87.7029,87.8391,126600.0
2015-04-13 15:10:00,96.7,96.76,96.64,96.67,43200.0,87.8573,87.9118,87.8028,87.8301,43200.0
2015-04-13 15:20:00,96.68,96.68,96.63,96.66,93000.0,87.8391,87.8391,87.7937,87.821,93000.0
2015-04-13 15:30:00,96.66,96.77,96.65,96.69,63300.0,87.821,87.9209,87.8119,87.8482,63300.0
2015-04-13 15:40:00,96.69,96.69,96.54,96.54,195300.0,87.8482,87.8482,87.7119,87.7119,195300.0
2015-04-13 15:50:00,96.54,96.67,96.42,96.56,381000.0,87.7119,87.8301,87.6029,87.7301,381000.0
2015-04-14 09:30:00,96.82,96.97,96.6,96.81,61500.0,87.9663,88.1026,87.7665,87.9573,61500.0
2015-04-14 09:40:00,96.82,96.86,96.5,96.52,42600.0,87.9663,88.0027,87.6756,87.6938,42600.0
2015-04-14 09:50:00,96.58,96.69,96.4,96.44,30300.0,87.7483,87.8482,87.5847,87.6211,30300.0
2015-04-14 10:00:00,96.41,96.41,96.21,96.39,79200.0,87.5938,87.5938,87.4121,87.5757,79200.0
2015-04-14 10:10:00,96.34,96.61,96.34,96.57,25800.0,87.5302,87.7755,87.5302,87.7392,25800.0
2015-04-14 10:20:00,96.57,96.64,96.49,96.59,10200.0,87.7392,87.8028,87.6665,87.7574,10200.0
2015-04-14 10:30:00,96.58,96.59,96.45,96.55,27300.0,87.7483,87.7574,87.6302,87.721,27300.0
2015-04-14 10:40:00,96.53,96.69,96.53,96.69,9300.0,87.7029,87.8482,87.7029,87.8482,9300.0
2015-04-14 10:50:00,96.74,96.77,96.71,96.72,19800.0,87.8937,87.9209,87.8664,87.8755,19800.0
2015-04-14 11:00:00,96.73,96.91,96.69,96.85,19200.0,87.8846,88.0481,87.8482,87.9936,19200.0
2015-04-14 11:10:00,96.84,97.09,96.83,97.05,22200.0,87.9845,88.2116,87.9754,88.1753,22200.0
2015-04-14 11:20:00,97.05,97.07,96.93,96.93,4500.0,88.1753,88.1935,88.0663,88.0663,4500.0
2015-04-14 11:30:00,96.94,97.1,96.94,96.99,11700.0,88.0754,88.2207,88.0754,88.1208,11700.0
2015-04-14 11:40:00,97.01,97.07,96.94,96.94,10500.0,88.139,88.1935,88.0754,88.0754,10500.0
2015-04-14 11:50:00,96.91,96.93,96.86,96.92,22500.0,88.0481,88.0663,88.0027,88.0572,22500.0
2015-04-14 12:00:00,96.92,96.99,96.88,96.98,17100.0,88.0572,88.1208,88.0209,88.1117,17100.0
2015-04-14 12:10:00,96.94,96.98,96.94,96.98,6900.0,88.0754,88.1117,88.0754,88.1117,6900.0
2015-04-14 12:20:00,96.96,97.01,96.93,96.96,47700.0,88.0935,88.139,88.0663,88.0935,47700.0
2015-04-14 12:30:00,96.97,97.13,96.97,97.05,41700.0,88.1026,88.248,88.1026,88.1753,41700.0
2015-04-14 12:40:00,97.04,97.12,97.04,97.08,31500.0,88.1662,88.2389,88.1662,88.2026,31500.0
2015-04-14 12:50:00,97.07,97.08,96.92,96.94,30000.0,88.1935,88.2026,88.0572,88.0754,30000.0
2015-04-14 13:00:00,96.92,97.04,96.92,97.03,5400.0,88.0572,88.1662,88.0572,88.1571,5400.0
2015-04-14 13:10:00,97.06,97.08,96.95,96.97,4800.0,88.1844,88.2026,88.0845,88.1026,4800.0
2015-04-14 13:20:00,97.06,97.06,96.96,97.02,19500.0,88.1844,88.1844,88.0935,88.1481,19500.0
2015-04-14 13:30:00,97.03,97.08,96.93,97.0,12600.0,88.1571,88.2026,88.0663,88.1299,12600.0
2015-04-14 13:40:00,96.95,97.0,96.95,96.98,9000.0,88.0845,88.1299,88.0845,88.1117,9000.0
2015-04-14 13:50:00,96.96,96.99,96.88,96.89,14100.0,88.0935,88.1208,88.0209,88.0299,14100.0
2015-04-14 14:00:00,96.88,96.93,96.82,96.87,22800.0,88.0209,88.0663,87.9663,88.0118,22800.0
2015-04-14 14:10:00,96.86,96.93,96.81,96.89,56400.0,88.0027,88.0663,87.9573,88.0299,56400.0
2015-04-14 14:20:00,96.89,96.9,96.8,96.89,26400.0,88.0299,88.039,87.9482,88.0299,26400.0
2015-04-14 14:30:00,96.89,96.96,96.78,96.8,21600.0,88.0299,88.0935,87.93,87.9482,21600.0
2015-04-14 14:40:00,96.76,96.82,96.71,96.79,24600.0,87.9118,87.9663,87.8664,87.9391,24600.0
2015-04-14 14:50:00,96.8,96.82,96.7,96.75,40200.0,87.9482,87.9663,87.8573,87.9027,40200.0
2015-04-14 15:00:00,96.75,96.86,96.74,96.79,54000.0,87.9027,88.0027,87.8937,87.9391,54000.0
2015-04-14 15:10:00,96.78,96.87,96.78,96.85,13200.0,87.93,88.0118,87.93,87.9936,13200.0
2015-04-14 15:20:00,96.82,96.85,96.76,96.81,20100.0,87.9663,87.9936,87.9118,87.9573,20100.0
2015-04-14 15:30:00,96.81,96.91,96.81,96.84,47100.0,87.9573,88.0481,87.9573,87.9845,47100.0
2015-04-14 15:40:00,96.83,96.9,96.78,96.79,55200.0,87.9754,88.039,87.93,87.9391,55200.0
2015-04-14 15:50:00,96.78,96.8,96.63,96.8,86700.0,87.93,87.9482,87.7937,87.9482,86700.0
2015-04-15 09:30:00,97.12,97.42,97.07,97.42,89100.0,88.2389,88.5115,88.1935,88.5115,89100.0
2015-04-15 09:40:00,97.37,97.44,97.17,97.26,36600.0,88.466,88.5296,88.2843,88.3661,36600.0
2015-04-15 09:50:00,97.26,97.26,96.89,97.01,52200.0,88.3661,88.3661,88.0299,88.139,52200.0
2015-04-15 10:00:00,97.03,97.27,97.02,97.17,52500.0,88.1571,88.3752,88.1481,88.2843,52500.0
2015-04-15 10:10:00,97.16,97.2,97.06,97.1,29700.0,88.2752,88.3116,88.1844,88.2207,29700.0
2015-04-15 10:20:00,97.09,97.2,96.94,96.96,81900.0,88.2116,88.3116,88.0754,88.0935,81900.0
2015-04-15 10:30:00,96.98,97.04,96.87,96.87,30900.0,88.1117,88.1662,88.0118,88.0118,30900.0
2015-04-15 10:40:00,96.91,96.92,96.84,96.91,15300.0,88.0481,88.0572,87.9845,88.0481,15300.0
2015-04-15 10:50:00,96.92,97.03,96.88,96.92,38400.0,88.0572,88.1571,88.0209,88.0572,38400.0
2015-04-15 11:00:00,96.97,96.97,96.81,96.84,17400.0,88.1026,88.1026,87.9573,87.9845,17400.0
2015-04-15 11:10:00,96.84,96.86,96.69,96.71,31200.0,87.9845,88.0027,87.8482,87.8664,31200.0
2015-04-15 11:20:00,96.68,96.71,96.5,96.51,21900.0,87.8391,87.8664,87.6756,87.6847,21900.0
2015-04-15 11:30:00,96.55,96.55,96.36,96.41,44700.0,87.721,87.721,87.5484,87.5938,44700.0
2015-04-15 11:40:00,96.38,96.4,96.33,96.33,24900.0,87.5666,87.5847,87.5211,87.5211,24900.0
2015-04-15 11:50:00,96.36,96.42,96.33,96.42,17400.0,87.5484,87.6029,87.5211,87.6029,17400.0
2015-04-15 12:00:00,96.42,96.43,96.15,96.17,27000.0,87.6029,87.612,87.3576,87.3758,27000.0
2015-04-15 12:10:00,96.17,96.18,96.07,96.09,26400.0,87.3758,87.3849,87.2849,87.3031,26400.0
2015-04-15 12:20:00,96.11,96.12,95.96,95.96,42900.0,87.3213,87.3304,87.185,87.185,42900.0
2015-04-15 12:30:00,95.96,96.04,95.94,95.96,18300.0,87.185,87.2577,87.1668,87.185,18300.0
2015-04-15 12:40:00,96.0,96.01,95.86,95.86,21900.0,87.2213,87.2304,87.0941,87.0941,21900.0
2015-04-15 12:50:00,95.84,95.93,95.8,95.93,19500.0,87.076,87.1577,87.0396,87.1577,19500.0
2015-04-15 13:00:00,95.96,96.15,95.91,96.1,23700.0,87.185,87.3576,87.1396,87.3122,23700.0
2015-04-15 13:10:00,96.11,96.41,96.11,96.26,41100.0,87.3213,87.5938,87.3213,87.4575,41100.0
2015-04-15 13:20:00,96.27,96.58,96.24,96.55,27600.0,87.4666,87.7483,87.4394,87.721,27600.0
2015-04-15 13:30:00,96.58,96.58,96.43,96.47,34200.0,87.7483,87.7483,87.612,87.6483,34200.0
2015-04-15 13:40:00,96.52,96.52,96.4,96.45,34200.0,87.6938,87.6938,87.5847,87.6302,34200.0
2015-04-15 13:50:00,96.46,96.49,96.38,96.48,18900.0,87.6393,87.6665,87.5666,87.6574,18900.0
2015-04-15 14:00:00,96.5,96.58,96.45,96.45,28800.0,87.6756,87.7483,87.6302,87.6302,28800.0
2015-04-15 14:10:00,96.44,96.47,96.28,96.29,18900.0,87.6211,87.6483,87.4757,87.4848,18900.0
2015-04-15 14:20:00,96.29,96.3,96.2,96.29,17100.0,87.4848,87.4939,87.403,87.4848,17100.0
2015-04-15 14:30:00,96.3,96.35,96.18,96.25,25800.0,87.4939,87.5393,87.3849,87.4485,25800.0
2015-04-15 14:40:00,96.25,96.41,96.25,96.39,24300.0,87.4485,87.5938,87.4485,87.5757,24300.0
2015-04-15 14:50:00,96.39,96.41,96.36,96.41,21000.0,87.5757,87.5938,87.5484,87.5938,21000.0
2015-04-15 15:00:00,96.41,96.51,96.29,96.32,39600.0,87.5938,87.6847,87.4848,87.5121,39600.0
2015-04-15 15:10:00,96.32,96.44,96.23,96.44,57600.0,87.5121,87.6211,87.4303,87.6211,57600.0
2015-04-15 15:20:00,96.47,96.48,96.39,96.42,29100.0,87.6483,87.6574,87.5757,87.6029,29100.0
2015-04-15 15:30:00,96.42,96.42,96.25,96.28,40500.0,87.6029,87.6029,87.4485,87.4757,40500.0
2015-04-15 15:40:00,96.25,96.29,96.15,96.29,89100.0,87.4485,87.4848,87.3576,87.4848,89100.0
2015-04-15 15:50:00,96.26,96.28,96.17,96.25,111300.0,87.4575,87.4757,87.3758,87.4485,111300.0
2015-04-16 09:30:00,95.33,95.95,94.16,94.99,196200.0,86.6126,87.1759,85.5496,86.3037,196200.0
2015-04-16 09:40:00,94.86,95.06,94.38,94.47,151500.0,86.1856,86.3673,85.7495,85.8312,151500.0
2015-04-16 09:50:00,94.44,94.47,93.33,93.82,289500.0,85.804,85.8312,84.7955,85.2407,289500.0
2015-04-16 10:00:00,93.8,94.05,93.43,93.53,110700.0,85.2225,85.4496,84.8863,84.9772,110700.0
2015-04-16 10:10:00,93.48,94.02,93.46,93.92,123600.0,84.9318,85.4224,84.9136,85.3315,123600.0
2015-04-16 10:20:00,93.98,94.43,93.91,94.41,75000.0,85.386,85.7949,85.3224,85.7767,75000.0
2015-04-16 10:30:00,94.34,95.0,94.31,95.0,108600.0,85.7131,86.3128,85.6859,86.3128,108600.0
2015-04-16 10:40:00,94.91,95.77,94.9,95.75,98700.0,86.231,87.0124,86.2219,86.9942,98700.0
2015-04-16 10:50:00,95.71,95.82,95.24,95.67,119100.0,86.9578,87.0578,86.5308,86.9215,119100.0
2015-04-16 11:00:00,95.67,95.72,95.43,95.61,59400.0,86.9215,86.9669,86.7034,86.867,59400.0
2015-04-16 11:10:00,95.61,95.74,95.27,95.58,65400.0,86.867,86.9851,86.5581,86.8397,65400.0
2015-04-16 11:20:00,95.56,95.66,95.12,95.27,111600.0,86.8216,86.9124,86.4218,86.5581,111600.0
2015-04-16 11:30:00,95.19,95.27,94.71,94.85,64500.0,86.4854,86.5581,86.0493,86.1765,64500.0
2015-04-16 11:40:00,94.77,95.28,94.77,94.88,56400.0,86.1038,86.5672,86.1038,86.2037,56400.0
2015-04-16 11:50:00,94.8,94.84,94.63,94.75,55200.0,86.1311,86.1674,85.9766,86.0856,55200.0
2015-04-16 12:00:00,94.75,94.85,94.37,94.45,73800.0,86.0856,86.1765,85.7404,85.8131,73800.0
2015-04-16 12:10:00,94.46,94.46,94.05,94.28,75600.0,85.8221,85.8221,85.4496,85.6586,75600.0
2015-04-16 12:20:00,94.29,94.65,94.29,94.5,48000.0,85.6677,85.9948,85.6677,85.8585,48000.0
2015-04-16 12:30:00,94.45,94.45,94.18,94.25,33000.0,85.8131,85.8131,85.5678,85.6314,33000.0
2015-04-16 12:40:00,94.19,94.2,93.8,93.87,87600.0,85.5768,85.5859,85.2225,85.2861,87600.0
2015-04-16 12:50:00,93.87,94.6,93.85,94.57,54000.0,85.2861,85.9493,85.2679,85.9221,54000.0
2015-04-16 13:00:00,94.64,94.72,94.43,94.48,40500.0,85.9857,86.0584,85.7949,85.8403,40500.0
2015-04-16 13:10:00,94.49,94.9,94.47,94.89,78300.0,85.8494,86.2219,85.8312,86.2128,78300.0
2015-04-16 13:20:00,94.8,94.83,94.6,94.77,33000.0,86.1311,86.1583,85.9493,86.1038,33000.0
2015-04-16 13:30:00,94.71,94.89,94.68,94.71,24000.0,86.0493,86.2128,86.022,86.0493,24000.0
2015-04-16 13:40:00,94.72,95.15,94.68,95.15,36900.0,86.0584,86.4491,86.022,86.4491,36900.0
2015-04-16 13:50:00,95.13,95.39,95.1,95.14,69000.0,86.4309,86.6671,86.4036,86.44,69000.0
2015-04-16 14:00:00,95.11,95.11,94.52,94.6,28200.0,86.4127,86.4127,85.8767,85.9493,28200.0
2015-04-16 14:10:00,94.64,95.17,94.58,95.07,40800.0,85.9857,86.4672,85.9312,86.3764,40800.0
2015-04-16 14:20:00,95.07,95.2,95.01,95.2,24300.0,86.3764,86.4945,86.3219,86.4945,24300.0
2015-04-16 14:30:00,95.31,95.31,94.88,94.96,68400.0,86.5944,86.5944,86.2037,86.2764,68400.0
2015-04-16 14:40:00,95.01,95.2,94.98,95.04,41700.0,86.3219,86.4945,86.2946,86.3491,41700.0
2015-04-16 14:50:00,95.08,95.08,94.84,94.84,96000.0,86.3855,86.3855,86.1674,86.1674,96000.0
2015-04-16 15:00:00,94.86,95.11,94.84,95.07,57300.0,86.1856,86.4127,86.1674,86.3764,57300.0
2015-04-16 15:10:00,95.07,95.17,95.02,95.1,139200.0,86.3764,86.4672,86.3309,86.4036,139200.0
2015-04-16 15:20:00,95.09,95.12,94.66,94.72,76200.0,86.3945,86.4218,86.0039,86.0584,76200.0
2015-04-16 15:30:00,94.74,94.94,94.74,94.82,86400.0,86.0765,86.2583,86.0765,86.1492,86400.0
2015-04-16 15:40:00,94.81,94.89,94.45,94.56,121800.0,86.1401,86.2128,85.8131,85.913,121800.0
2015-04-16 15:50:00,94.57,94.83,94.57,94.63,191700.0,85.9221,86.1583,85.9221,85.9766,191700.0
2015-04-17 09:30:00,93.98,94.32,93.81,94.3,143100.0,85.386,85.695,85.2316,85.6768,143100.0
2015-04-17 09:40:00,94.3,94.3,93.73,94.21,59100.0,85.6768,85.6768,85.1589,85.595,59100.0
2015-04-17 09:50:00,94.22,94.4,94.13,94.31,69300.0,85.6041,85.7676,85.5223,85.6859,69300.0
2015-04-17 10:00:00,94.31,94.45,94.14,94.3,66600.0,85.6859,85.8131,85.5314,85.6768,66600.0
2015-04-17 10:10:00,94.39,94.5,94.26,94.29,70500.0,85.7585,85.8585,85.6404,85.6677,70500.0
2015-04-17 10:20:00,94.2,94.26,93.91,94.02,34200.0,85.5859,85.6404,85.3224,85.4224,34200.0
2015-04-17 10:30:00,94.11,94.25,94.1,94.19,28800.0,85.5042,85.6314,85.4951,85.5768,28800.0
2015-04-17 10:40:00,94.23,94.31,94.21,94.22,27900.0,85.6132,85.6859,85.595,85.6041,27900.0
2015-04-17 10:50:00,94.26,94.43,94.21,94.4,33900.0,85.6404,85.7949,85.595,85.7676,33900.0
2015-04-17 11:00:00,94.36,94.38,94.01,94.12,36000.0,85.7313,85.7495,85.4133,85.5132,36000.0
2015-04-17 11:10:00,94.1,94.23,94.07,94.21,57300.0,85.4951,85.6132,85.4678,85.595,57300.0
2015-04-17 11:20:00,94.21,94.35,94.2,94.35,64500.0,85.595,85.7222,85.5859,85.7222,64500.0
2015-04-17 11:30:00,94.35,94.54,94.32,94.48,78900.0,85.7222,85.8948,85.695,85.8403,78900.0
2015-04-17 11:40:00,94.51,94.64,94.46,94.55,48900.0,85.8676,85.9857,85.8221,85.9039,48900.0
2015-04-17 11:50:00,94.58,94.58,94.42,94.48,36900.0,85.9312,85.9312,85.7858,85.8403,36900.0
2015-04-17 12:00:00,94.49,94.83,94.49,94.83,44400.0,85.8494,86.1583,85.8494,86.1583,44400.0
2015-04-17 12:10:00,94.86,94.9,94.67,94.67,13500.0,86.1856,86.2219,86.0129,86.0129,13500.0
2015-04-17 12:20:00,94.68,94.69,94.59,94.64,36600.0,86.022,86.0311,85.9403,85.9857,36600.0
2015-04-17 12:30:00,94.62,94.65,94.56,94.61,41100.0,85.9675,85.9948,85.913,85.9584,41100.0
2015-04-17 12:40:00,94.59,94.61,94.5,94.56,21300.0,85.9403,85.9584,85.8585,85.913,21300.0
2015-04-17 12:50:00,94.56,94.56,94.35,94.36,13800.0,85.913,85.913,85.7222,85.7313,13800.0
2015-04-17 13:00:00,94.35,94.37,94.2,94.23,29100.0,85.7222,85.7404,85.5859,85.6132,29100.0
2015-04-17 13:10:00,94.21,94.26,94.14,94.15,84900.0,85.595,85.6404,85.5314,85.5405,84900.0
2015-04-17 13:20:00,94.15,94.17,94.0,94.0,9300.0,85.5405,85.5587,85.4042,85.4042,9300.0
2015-04-17 13:30:00,94.0,94.03,93.86,93.92,25800.0,85.4042,85.4315,85.277,85.3315,25800.0
2015-04-17 13:40:00,93.88,93.92,93.8,93.8,26400.0,85.2952,85.3315,85.2225,85.2225,26400.0
2015-04-17 13:50:00,93.82,93.88,93.63,93.73,31800.0,85.2407,85.2952,85.068,85.1589,31800.0
2015-04-17 14:00:00,93.73,93.92,93.73,93.84,46500.0,85.1589,85.3315,85.1589,85.2588,46500.0
2015-04-17 14:10:00,93.82,93.88,93.77,93.83,65400.0,85.2407,85.2952,85.1952,85.2498,65400.0
2015-04-17 14:20:00,93.83,93.89,93.75,93.8,54900.0,85.2498,85.3043,85.1771,85.2225,54900.0
2015-04-17 14:30:00,93.82,93.87,93.74,93.84,53400.0,85.2407,85.2861,85.168,85.2588,53400.0
2015-04-17 14:40:00,93.86,93.86,93.79,93.84,44700.0,85.277,85.277,85.2134,85.2588,44700.0
2015-04-17 14:50:00,93.84,93.86,93.8,93.84,46500.0,85.2588,85.277,85.2225,85.2588,46500.0
2015-04-17 15:00:00,93.83,94.01,93.82,93.97,123300.0,85.2498,85.4133,85.2407,85.377,123300.0
2015-04-17 15:10:00,93.97,93.98,93.89,93.89,108000.0,85.377,85.386,85.3043,85.3043,108000.0
2015-04-17 15:20:00,93.85,93.89,93.7,93.89,90900.0,85.2679,85.3043,85.1316,85.3043,90900.0
2015-04-17 15:30:00,93.9,94.41,93.9,94.38,181800.0,85.3134,85.7767,85.3134,85.7495,181800.0
2015-04-17 15:40:00,94.37,94.37,94.03,94.04,69600.0,85.7404,85.7404,85.4315,85.4406,69600.0
2015-04-17 15:50:00,94.05,94.12,93.89,94.05,149700.0,85.4496,85.5132,85.3043,85.4496,149700.0
2015-04-20 09:30:00,94.51,95.0,94.32,94.32,43800.0,85.8676,86.3128,85.695,85.695,43800.0
2015-04-20 09:40:00,94.53,94.53,93.9,94.05,46200.0,85.8857,85.8857,85.3134,85.4496,46200.0
2015-04-20 09:50:00,94.06,94.32,94.06,94.27,31200.0,85.4587,85.695,85.4587,85.6495,31200.0
2015-04-20 10:00:00,94.2,94.29,94.05,94.1,46800.0,85.5859,85.6677,85.4496,85.4951,46800.0
2015-04-20 10:10:00,94.1,94.12,93.76,93.91,24600.0,85.4951,85.5132,85.1862,85.3224,24600.0
2015-04-20 10:20:00,93.88,93.93,93.65,93.7,21300.0,85.2952,85.3406,85.0862,85.1316,21300.0
2015-04-20 10:30:00,93.63,93.77,93.63,93.67,19200.0,85.068,85.1952,85.068,85.1044,19200.0
2015-04-20 10:40:00,93.75,93.86,93.7,93.82,31800.0,85.1771,85.277,85.1316,85.2407,31800.0
2015-04-20 10:50:00,93.88,94.15,93.86,94.1,24000.0,85.2952,85.5405,85.277,85.4951,24000.0
2015-04-20 11:00:00,94.15,94.26,94.07,94.26,38400.0,85.5405,85.6404,85.4678,85.6404,38400.0
2015-04-20 11:10:00,94.27,94.27,94.09,94.09,65400.0,85.6495,85.6495,85.486,85.486,65400.0
2015-04-20 11:20:00,94.07,94.13,94.04,94.09,24300.0,85.4678,85.5223,85.4406,85.486,24300.0
2015-04-20 11:30:00,94.08,94.14,94.05,94.12,26400.0,85.4769,85.5314,85.4496,85.5132,26400.0
2015-04-20 11:40:00,94.12,94.14,94.08,94.08,5100.0,85.5132,85.5314,85.4769,85.4769,5100.0
2015-04-20 11:50:00,94.11,94.15,94.08,94.08,103500.0,85.5042,85.5405,85.4769,85.4769,103500.0
2015-04-20 12:00:00,94.11,94.11,94.02,94.05,13200.0,85.5042,85.5042,85.4224,85.4496,13200.0
2015-04-20 12:10:00,94.05,94.13,93.99,94.08,42300.0,85.4496,85.5223,85.3951,85.4769,42300.0
2015-04-20 12:20:00,94.08,94.08,94.01,94.01,12900.0,85.4769,85.4769,85.4133,85.4133,12900.0
2015-04-20 12:30:00,94.0,94.0,93.82,93.82,8700.0,85.4042,85.4042,85.2407,85.2407,8700.0
2015-04-20 12:40:00,93.78,93.86,93.77,93.84,15000.0,85.2043,85.277,85.1952,85.2588,15000.0
2015-04-20 12:50:00,93.84,93.86,93.69,93.75,33600.0,85.2588,85.277,85.1226,85.1771,33600.0
2015-04-20 13:00:00,93.78,93.82,93.74,93.8,18600.0,85.2043,85.2407,85.168,85.2225,18600.0
2015-04-20 13:10:00,93.79,93.9,93.73,93.87,34200.0,85.2134,85.3134,85.1589,85.2861,34200.0
2015-04-20 13:20:00,93.87,94.07,93.87,93.95,77700.0,85.2861,85.4678,85.2861,85.3588,77700.0
2015-04-20 13:30:00,93.94,94.11,93.85,94.07,21600.0,85.3497,85.5042,85.2679,85.4678,21600.0
2015-04-20 13:40:00,94.09,94.1,94.04,94.1,11700.0,85.486,85.4951,85.4406,85.4951,11700.0
2015-04-20 13:50:00,94.08,94.12,94.02,94.05,30600.0,85.4769,85.5132,85.4224,85.4496,30600.0
2015-04-20 14:00:00,94.02,94.09,93.93,93.93,21000.0,85.4224,85.486,85.3406,85.3406,21000.0
2015-04-20 14:10:00,93.93,93.95,93.83,93.85,25200.0,85.3406,85.3588,85.2498,85.2679,25200.0
2015-04-20 14:20:00,93.85,93.85,93.74,93.85,19500.0,85.2679,85.2679,85.168,85.2679,19500.0
2015-04-20 14:30:00,93.85,94.01,93.83,93.99,17400.0,85.2679,85.4133,85.2498,85.3951,17400.0
2015-04-20 14:40:00,93.99,94.0,93.86,93.86,16800.0,85.3951,85.4042,85.277,85.277,16800.0
2015-04-20 14:50:00,93.89,93.96,93.81,93.96,22800.0,85.3043,85.3679,85.2316,85.3679,22800.0
2015-04-20 15:00:00,93.97,94.1,93.96,94.01,92400.0,85.377,85.4951,85.3679,85.4133,92400.0
2015-04-20 15:10:00,94.02,94.11,93.99,94.0,20700.0,85.4224,85.5042,85.3951,85.4042,20700.0
2015-04-20 15:20:00,93.97,94.14,93.94,94.11,58800.0,85.377,85.5314,85.3497,85.5042,58800.0
2015-04-20 15:30:00,94.09,94.21,94.05,94.05,51000.0,85.486,85.595,85.4496,85.4496,51000.0
2015-04-20 15:40:00,94.06,94.07,93.88,94.0,67500.0,85.4587,85.4678,85.2952,85.4042,67500.0
2015-04-20 15:50:00,94.02,94.09,93.91,93.93,112800.0,85.4224,85.486,85.3224,85.3406,112800.0
2015-04-21 09:30:00,94.44,94.67,94.33,94.59,44100.0,85.804,86.0129,85.704,85.9403,44100.0
2015-04-21 09:40:00,94.59,94.61,94.43,94.54,26100.0,85.9403,85.9584,85.7949,85.8948,26100.0
2015-04-21 09:50:00,94.56,94.56,94.17,94.17,62400.0,85.913,85.913,85.5587,85.5587,62400.0
2015-04-21 10:00:00,94.2,94.2,93.93,94.1,30000.0,85.5859,85.5859,85.3406,85.4951,30000.0
2015-04-21 10:10:00,94.13,94.3,94.12,94.22,29700.0,85.5223,85.6768,85.5132,85.6041,29700.0
2015-04-21 10:20:00,94.23,94.36,94.23,94.28,17400.0,85.6132,85.7313,85.6132,85.6586,17400.0
2015-04-21 10:30:00,94.16,94.3,94.16,94.26,10800.0,85.5496,85.6768,85.5496,85.6404,10800.0
2015-04-21 10:40:00,94.26,94.27,94.04,94.15,20100.0,85.6404,85.6495,85.4406,85.5405,20100.0
2015-04-21 10:50:00,94.15,94.34,94.14,94.34,19500.0,85.5405,85.7131,85.5314,85.7131,19500.0
2015-04-21 11:00:00,94.32,94.4,94.32,94.32,11400.0,85.695,85.7676,85.695,85.695,11400.0
2015-04-21 11:10:00,94.38,94.46,94.34,94.46,6000.0,85.7495,85.8221,85.7131,85.8221,6000.0
2015-04-21 11:20:00,94.45,94.53,94.34,94.37,42300.0,85.8131,85.8857,85.7131,85.7404,42300.0
2015-04-21 11:30:00,94.38,94.38,94.22,94.24,11700.0,85.7495,85.7495,85.6041,85.6223,11700.0
2015-04-21 11:40:00,94.22,94.22,93.93,93.93,12000.0,85.6041,85.6041,85.3406,85.3406,12000.0
2015-04-21 11:50:00,93.96,93.97,93.88,93.89,34200.0,85.3679,85.377,85.2952,85.3043,34200.0
2015-04-21 12:00:00,93.94,93.96,93.85,93.88,24300.0,85.3497,85.3679,85.2679,85.2952,24300.0
2015-04-21 12:10:00,93.89,93.92,93.84,93.85,7800.0,85.3043,85.3315,85.2588,85.2679,7800.0
2015-04-21 12:20:00,93.85,93.86,93.8,93.81,9900.0,85.2679,85.277,85.2225,85.2316,9900.0
2015-04-21 12:30:00,93.83,93.83,93.78,93.81,21600.0,85.2498,85.2498,85.2043,85.2316,21600.0
2015-04-21 12:40:00,93.81,93.81,93.66,93.67,21900.0,85.2316,85.2316,85.0953,85.1044,21900.0
2015-04-21 12:50:00,93.67,94.04,93.67,94.04,15000.0,85.1044,85.4406,85.1044,85.4406,15000.0
2015-04-21 13:00:00,94.05,94.31,94.05,94.29,26700.0,85.4496,85.6859,85.4496,85.6677,26700.0
2015-04-21 13:10:00,94.31,94.48,94.27,94.48,28800.0,85.6859,85.8403,85.6495,85.8403,28800.0
2015-04-21 13:20:00,94.48,94.62,94.48,94.6,16200.0,85.8403,85.9675,85.8403,85.9493,16200.0
2015-04-21 13:30:00,94.62,94.67,94.32,94.32,50700.0,85.9675,86.0129,85.695,85.695,50700.0
2015-04-21 13:40:00,94.28,94.35,94.21,94.21,20400.0,85.6586,85.7222,85.595,85.595,20400.0
2015-04-21 13:50:00,94.26,94.3,94.24,94.25,3900.0,85.6404,85.6768,85.6223,85.6314,3900.0
2015-04-21 14:00:00,94.19,94.19,94.0,94.06,15900.0,85.5768,85.5768,85.4042,85.4587,15900.0
2015-04-21 14:10:00,94.09,94.18,94.08,94.12,13800.0,85.486,85.5678,85.4769,85.5132,13800.0
2015-04-21 14:20:00,94.13,94.3,94.13,94.27,146700.0,85.5223,85.6768,85.5223,85.6495,146700.0
2015-04-21 14:30:00,94.29,94.32,94.27,94.29,15900.0,85.6677,85.695,85.6495,85.6677,15900.0
2015-04-21 14:40:00,94.29,94.34,94.26,94.29,40500.0,85.6677,85.7131,85.6404,85.6677,40500.0
2015-04-21 14:50:00,94.31,94.32,94.27,94.3,13800.0,85.6859,85.695,85.6495,85.6768,13800.0
2015-04-21 15:00:00,94.31,94.34,94.28,94.34,9600.0,85.6859,85.7131,85.6586,85.7131,9600.0
2015-04-21 15:10:00,94.34,94.34,94.22,94.22,51300.0,85.7131,85.7131,85.6041,85.6041,51300.0
2015-04-21 15:20:00,94.23,94.23,94.11,94.16,21300.0,85.6132,85.6132,85.5042,85.5496,21300.0
2015-04-21 15:30:00,94.13,94.16,94.04,94.15,91500.0,85.5223,85.5496,85.4406,85.5405,91500.0
2015-04-21 15:40:00,94.16,94.17,94.09,94.12,59700.0,85.5496,85.5587,85.486,85.5132,59700.0
2015-04-21 15:50:00,94.12,94.17,94.08,94.11,108900.0,85.5132,85.5587,85.4769,85.5042,108900.0
2015-04-22 09:30:00,94.3,94.3,93.42,93.42,33000.0,85.6768,85.6768,84.8773,84.8773,33000.0
2015-04-22 09:40:00,93.44,93.77,93.34,93.49,25200.0,84.8954,85.1952,84.8046,84.9409,25200.0
2015-04-22 09:50:00,93.41,93.55,93.33,93.37,61800.0,84.8682,84.9954,84.7955,84.8318,61800.0
2015-04-22 10:00:00,93.39,93.6,93.25,93.33,52200.0,84.85,85.0408,84.7228,84.7955,52200.0
2015-04-22 10:10:00,93.35,93.66,93.32,93.58,28800.0,84.8137,85.0953,84.7864,85.0226,28800.0
2015-04-22 10:20:00,93.58,93.67,93.46,93.58,29700.0,85.0226,85.1044,84.9136,85.0226,29700.0
2015-04-22 10:30:00,93.6,93.72,93.58,93.66,21600.0,85.0408,85.1498,85.0226,85.0953,21600.0
2015-04-22 10:40:00,93.65,93.94,93.65,93.94,39600.0,85.0862,85.3497,85.0862,85.3497,39600.0
2015-04-22 10:50:00,93.95,94.03,93.8,93.81,27900.0,85.3588,85.4315,85.2225,85.2316,27900.0
2015-04-22 11:00:00,93.85,94.02,93.83,93.97,35400.0,85.2679,85.4224,85.2498,85.377,35400.0
2015-04-22 11:10:00,94.05,94.08,93.95,93.95,22200.0,85.4496,85.4769,85.3588,85.3588,22200.0
2015-04-22 11:20:00,93.96,93.96,93.75,93.75,12900.0,85.3679,85.3679,85.1771,85.1771,12900.0
2015-04-22 11:30:00,93.79,93.94,93.79,93.9,15000.0,85.2134,85.3497,85.2134,85.3134,15000.0
2015-04-22 11:40:00,93.9,94.03,93.89,94.02,16200.0,85.3134,85.4315,85.3043,85.4224,16200.0
2015-04-22 11:50:00,94.02,94.02,93.9,93.93,18600.0,85.4224,85.4224,85.3134,85.3406,18600.0
2015-04-22 12:00:00,93.95,93.95,93.75,93.89,15600.0,85.3588,85.3588,85.1771,85.3043,15600.0
2015-04-22 12:10:00,93.88,94.01,93.88,93.92,13800.0,85.2952,85.4133,85.2952,85.3315,13800.0
2015-04-22 12:20:00,93.96,94.06,93.96,94.03,15000.0,85.3679,85.4587,85.3679,85.4315,15000.0
2015-04-22 12:30:00,94.04,94.11,94.02,94.04,5400.0,85.4406,85.5042,85.4224,85.4406,5400.0
2015-04-22 12:40:00,94.06,94.11,94.0,94.01,13200.0,85.4587,85.5042,85.4042,85.4133,13200.0
2015-04-22 12:50:00,94.08,94.11,94.0,94.05,20100.0,85.4769,85.5042,85.4042,85.4496,20100.0
2015-04-22 13:00:00,94.05,94.05,93.86,93.97,13800.0,85.4496,85.4496,85.277,85.377,13800.0
2015-04-22 13:10:00,93.99,94.02,93.94,93.94,9000.0,85.3951,85.4224,85.3497,85.3497,9000.0
2015-04-22 13:20:00,93.93,94.05,93.89,94.0,46200.0,85.3406,85.4496,85.3043,85.4042,46200.0
2015-04-22 13:30:00,93.97,93.97,93.89,93.89,12000.0,85.377,85.377,85.3043,85.3043,12000.0
2015-04-22 13:40:00,93.91,94.03,93.9,93.96,25800.0,85.3224,85.4315,85.3134,85.3679,25800.0
2015-04-22 13:50:00,93.95,94.04,93.93,94.0,13800.0,85.3588,85.4406,85.3406,85.4042,13800.0
2015-04-22 14:00:00,93.97,94.01,93.91,93.94,39300.0,85.377,85.4133,85.3224,85.3497,39300.0
2015-04-22 14:10:00,93.93,93.99,93.85,93.98,30000.0,85.3406,85.3951,85.2679,85.386,30000.0
2015-04-22 14:20:00,94.0,94.05,93.95,93.98,31200.0,85.4042,85.4496,85.3588,85.386,31200.0
2015-04-22 14:30:00,94.0,94.15,93.98,94.1,39000.0,85.4042,85.5405,85.386,85.4951,39000.0
2015-04-22 14:40:00,94.1,94.1,93.99,94.06,13200.0,85.4951,85.4951,85.3951,85.4587,13200.0
2015-04-22 14:50:00,94.06,94.07,93.9,93.92,49200.0,85.4587,85.4678,85.3134,85.3315,49200.0
2015-04-22 15:00:00,93.94,94.06,93.94,94.04,39300.0,85.3497,85.4587,85.3497,85.4406,39300.0
2015-04-22 15:10:00,94.05,94.1,93.99,94.1,28200.0,85.4496,85.4951,85.3951,85.4951,28200.0
2015-04-22 15:20:00,94.07,94.16,94.05,94.13,16500.0,85.4678,85.5496,85.4496,85.5223,16500.0
2015-04-22 15:30:00,94.13,94.13,93.9,93.95,40200.0,85.5223,85.5223,85.3134,85.3588,40200.0
2015-04-22 15:40:00,93.94,93.94,93.72,93.81,76500.0,85.3497,85.3497,85.1498,85.2316,76500.0
2015-04-22 15:50:00,93.81,93.94,93.8,93.89,100800.0,85.2316,85.3497,85.2225,85.3043,100800.0
2015-04-23 09:30:00,93.75,93.97,93.36,93.87,65100.0,85.1771,85.377,84.8227,85.2861,65100.0
2015-04-23 09:40:00,93.91,94.14,93.86,93.99,38700.0,85.3224,85.5314,85.277,85.3951,38700.0
2015-04-23 09:50:00,93.98,94.01,93.81,93.83,36000.0,85.386,85.4133,85.2316,85.2498,36000.0
2015-04-23 10:00:00,93.85,93.9,93.82,93.88,47400.0,85.2679,85.3134,85.2407,85.2952,47400.0
2015-04-23 10:10:00,93.86,94.05,93.86,93.98,25200.0,85.277,85.4496,85.277,85.386,25200.0
2015-04-23 10:20:00,93.98,94.08,93.87,93.91,21000.0,85.386,85.4769,85.2861,85.3224,21000.0
2015-04-23 10:30:00,93.95,94.06,93.95,94.04,14700.0,85.3588,85.4587,85.3588,85.4406,14700.0
2015-04-23 10:40:00,94.02,94.16,94.02,94.09,22800.0,85.4224,85.5496,85.4224,85.486,22800.0
2015-04-23 10:50:00,94.1,94.12,93.96,93.96,15000.0,85.4951,85.5132,85.3679,85.3679,15000.0
2015-04-23 11:00:00,93.99,94.12,93.97,94.09,17100.0,85.3951,85.5132,85.377,85.486,17100.0
2015-04-23 11:10:00,94.08,94.13,93.97,94.06,27900.0,85.4769,85.5223,85.377,85.4587,27900.0
2015-04-23 11:20:00,94.06,94.1,93.94,94.09,73500.0,85.4587,85.4951,85.3497,85.486,73500.0
2015-04-23 11:30:00,94.06,94.19,94.05,94.09,15300.0,85.4587,85.5768,85.4496,85.486,15300.0
2015-04-23 11:40:00,94.02,94.06,93.9,93.93,49800.0,85.4224,85.4587,85.3134,85.3406,49800.0
2015-04-23 11:50:00,93.92,94.38,93.92,94.23,22500.0,85.3315,85.7495,85.3315,85.6132,22500.0
2015-04-23 12:00:00,94.23,94.23,94.16,94.18,16800.0,85.6132,85.6132,85.5496,85.5678,16800.0
2015-04-23 12:10:00,94.19,94.22,94.11,94.13,13200.0,85.5768,85.6041,85.5042,85.5223,13200.0
2015-04-23 12:20:00,94.12,94.13,94.02,94.08,13200.0,85.5132,85.5223,85.4224,85.4769,13200.0
2015-04-23 12:30:00,94.07,94.19,93.97,94.19,13500.0,85.4678,85.5768,85.377,85.5768,13500.0
2015-04-23 12:40:00,94.28,94.38,94.26,94.34,14700.0,85.6586,85.7495,85.6404,85.7131,14700.0
2015-04-23 12:50:00,94.36,94.49,94.36,94.49,33000.0,85.7313,85.8494,85.7313,85.8494,33000.0
2015-04-23 13:00:00,94.52,94.55,94.26,94.34,32100.0,85.8767,85.9039,85.6404,85.7131,32100.0
2015-04-23 13:10:00,94.3,94.31,94.15,94.17,50100.0,85.6768,85.6859,85.5405,85.5587,50100.0
2015-04-23 13:20:00,94.16,94.29,94.15,94.15,12000.0,85.5496,85.6677,85.5405,85.5405,12000.0
2015-04-23 13:30:00,94.18,94.22,94.1,94.2,33900.0,85.5678,85.6041,85.4951,85.5859,33900.0
2015-04-23 13:40:00,94.21,94.25,94.2,94.2,8700.0,85.595,85.6314,85.5859,85.5859,8700.0
2015-04-23 13:50:00,94.2,94.3,94.18,94.29,16500.0,85.5859,85.6768,85.5678,85.6677,16500.0
2015-04-23 14:00:00,94.29,94.29,94.22,94.25,34800.0,85.6677,85.6677,85.6041,85.6314,34800.0
2015-04-23 14:10:00,94.23,94.24,94.19,94.19,10500.0,85.6132,85.6223,85.5768,85.5768,10500.0
2015-04-23 14:20:00,94.22,94.24,94.15,94.21,21900.0,85.6041,85.6223,85.5405,85.595,21900.0
2015-04-23 14:30:00,94.22,94.3,94.18,94.27,29700.0,85.6041,85.6768,85.5678,85.6495,29700.0
2015-04-23 14:40:00,94.31,94.36,94.25,94.25,26700.0,85.6859,85.7313,85.6314,85.6314,26700.0
2015-04-23 14:50:00,94.25,94.39,94.24,94.39,54300.0,85.6314,85.7585,85.6223,85.7585,54300.0
2015-04-23 15:00:00,94.35,94.35,94.23,94.27,55800.0,85.7222,85.7222,85.6132,85.6495,55800.0
2015-04-23 15:10:00,94.25,94.32,94.22,94.22,51000.0,85.6314,85.695,85.6041,85.6041,51000.0
2015-04-23 15:20:00,94.23,94.35,94.2,94.35,38400.0,85.6132,85.7222,85.5859,85.7222,38400.0
2015-04-23 15:30:00,94.33,94.34,94.12,94.28,43200.0,85.704,85.7131,85.5132,85.6586,43200.0
2015-04-23 15:40:00,94.28,94.29,94.02,94.08,186600.0,85.6586,85.6677,85.4224,85.4769,186600.0
2015-04-23 15:50:00,94.09,94.19,93.99,94.12,212700.0,85.486,85.5768,85.3951,85.5132,212700.0
2015-04-24 09:30:00,94.24,94.59,94.2,94.59,49500.0,85.6223,85.9403,85.5859,85.9403,49500.0
2015-04-24 09:40:00,94.53,94.68,94.15,94.39,33900.0,85.8857,86.022,85.5405,85.7585,33900.0
2015-04-24 09:50:00,94.3,94.78,94.19,94.72,55800.0,85.6768,86.1129,85.5768,86.0584,55800.0
2015-04-24 10:00:00,94.68,94.68,94.08,94.21,25500.0,86.022,86.022,85.4769,85.595,25500.0
2015-04-24 10:10:00,94.23,94.31,93.97,93.98,27300.0,85.6132,85.6859,85.377,85.386,27300.0
2015-04-24 10:20:00,94.02,94.02,93.91,93.91,17700.0,85.4224,85.4224,85.3224,85.3224,17700.0
2015-04-24 10:30:00,93.92,93.94,93.73,93.83,56100.0,85.3315,85.3497,85.1589,85.2498,56100.0
2015-04-24 10:40:00,93.86,93.88,93.78,93.81,37800.0,85.277,85.2952,85.2043,85.2316,37800.0
2015-04-24 10:50:00,93.81,93.85,93.76,93.8,45900.0,85.2316,85.2679,85.1862,85.2225,45900.0
2015-04-24 11:00:00,93.82,94.11,93.81,94.11,76800.0,85.2407,85.5042,85.2316,85.5042,76800.0
2015-04-24 11:10:00,94.11,94.13,94.0,94.13,38700.0,85.5042,85.5223,85.4042,85.5223,38700.0
2015-04-24 11:20:00,94.14,94.17,94.07,94.12,16500.0,85.5314,85.5587,85.4678,85.5132,16500.0
2015-04-24 11:30:00,94.12,94.12,94.01,94.09,43800.0,85.5132,85.5132,85.4133,85.486,43800.0
2015-04-24 11:40:00,94.12,94.13,93.98,93.99,11400.0,85.5132,85.5223,85.386,85.3951,11400.0
2015-04-24 11:50:00,93.99,94.0,93.9,94.0,28200.0,85.3951,85.4042,85.3134,85.4042,28200.0
2015-04-24 12:00:00,94.0,94.14,94.0,94.13,27300.0,85.4042,85.5314,85.4042,85.5223,27300.0
2015-04-24 12:10:00,94.12,94.14,94.08,94.12,17700.0,85.5132,85.5314,85.4769,85.5132,17700.0
2015-04-24 12:20:00,94.14,94.17,94.1,94.11,20100.0,85.5314,85.5587,85.4951,85.5042,20100.0
2015-04-24 12:30:00,94.09,94.19,94.08,94.16,34200.0,85.486,85.5768,85.4769,85.5496,34200.0
2015-04-24 12:40:00,94.16,94.17,93.98,94.03,35700.0,85.5496,85.5587,85.386,85.4315,35700.0
2015-04-24 12:50:00,94.04,94.13,94.02,94.05,16800.0,85.4406,85.5223,85.4224,85.4496,16800.0
2015-04-24 13:00:00,94.05,94.09,93.94,94.09,22800.0,85.4496,85.486,85.3497,85.486,22800.0
2015-04-24 13:10:00,94.09,94.21,94.08,94.21,19800.0,85.486,85.595,85.4769,85.595,19800.0
2015-04-24 13:20:00,94.22,94.23,94.11,94.13,13200.0,85.6041,85.6132,85.5042,85.5223,13200.0
2015-04-24 13:30:00,94.15,94.16,94.0,94.02,14100.0,85.5405,85.5496,85.4042,85.4224,14100.0
2015-04-24 13:40:00,94.02,94.15,94.0,94.15,30300.0,85.4224,85.5405,85.4042,85.5405,30300.0
2015-04-24 13:50:00,94.14,94.22,94.13,94.19,27300.0,85.5314,85.6041,85.5223,85.5768,27300.0
2015-04-24 14:00:00,94.17,94.23,94.14,94.2,27300.0,85.5587,85.6132,85.5314,85.5859,27300.0
2015-04-24 14:10:00,94.22,94.29,94.19,94.19,16200.0,85.6041,85.6677,85.5768,85.5768,16200.0
2015-04-24 14:20:00,94.18,94.27,94.18,94.25,25200.0,85.5678,85.6495,85.5678,85.6314,25200.0
2015-04-24 14:30:00,94.25,94.3,94.2,94.3,30300.0,85.6314,85.6768,85.5859,85.6768,30300.0
2015-04-24 14:40:00,94.3,94.35,94.26,94.28,23700.0,85.6768,85.7222,85.6404,85.6586,23700.0
2015-04-24 14:50:00,94.3,94.3,94.18,94.23,41700.0,85.6768,85.6768,85.5678,85.6132,41700.0
2015-04-24 15:00:00,94.23,94.28,94.22,94.25,28200.0,85.6132,85.6586,85.6041,85.6314,28200.0
2015-04-24 15:10:00,94.26,94.3,94.12,94.12,25800.0,85.6404,85.6768,85.5132,85.5132,25800.0
2015-04-24 15:20:00,94.12,94.2,94.08,94.2,53400.0,85.5132,85.5859,85.4769,85.5859,53400.0
2015-04-24 15:30:00,94.2,94.2,94.09,94.17,30000.0,85.5859,85.5859,85.486,85.5587,30000.0
2015-04-24 15:40:00,94.16,94.21,94.1,94.15,55800.0,85.5496,85.595,85.4951,85.5405,55800.0
2015-04-24 15:50:00,94.13,94.26,94.1,94.23,247800.0,85.5223,85.6404,85.4951,85.6132,247800.0
2015-04-27 09:30:00,94.31,94.81,94.01,94.63,39300.0,85.6859,86.1401,85.4133,85.9766,39300.0
2015-04-27 09:40:00,94.48,94.57,94.34,94.48,23400.0,85.8403,85.9221,85.7131,85.8403,23400.0
2015-04-27 09:50:00,94.45,94.79,94.45,94.79,71400.0,85.8131,86.122,85.8131,86.122,71400.0
2015-04-27 10:00:00,94.73,94.92,94.68,94.68,31200.0,86.0675,86.2401,86.022,86.022,31200.0
2015-04-27 10:10:00,94.68,94.7,94.51,94.67,18600.0,86.022,86.0402,85.8676,86.0129,18600.0
2015-04-27 10:20:00,94.72,94.72,94.51,94.55,15900.0,86.0584,86.0584,85.8676,85.9039,15900.0
2015-04-27 10:30:00,94.5,94.52,94.43,94.51,23700.0,85.8585,85.8767,85.7949,85.8676,23700.0
2015-04-27 10:40:00,94.47,94.73,94.47,94.69,25200.0,85.8312,86.0675,85.8312,86.0311,25200.0
2015-04-27 10:50:00,94.69,94.78,94.69,94.72,55800.0,86.0311,86.1129,86.0311,86.0584,55800.0
2015-04-27 11:00:00,94.71,94.8,94.66,94.69,32400.0,86.0493,86.1311,86.0039,86.0311,32400.0
2015-04-27 11:10:00,94.67,94.8,94.67,94.73,22200.0,86.0129,86.1311,86.0129,86.0675,22200.0
2015-04-27 11:20:00,94.76,94.8,94.7,94.76,16800.0,86.0947,86.1311,86.0402,86.0947,16800.0
2015-04-27 11:30:00,94.75,94.86,94.75,94.81,28500.0,86.0856,86.1856,86.0856,86.1401,28500.0
2015-04-27 11:40:00,94.81,94.91,94.69,94.73,39900.0,86.1401,86.231,86.0311,86.0675,39900.0
2015-04-27 11:50:00,94.73,94.8,94.69,94.8,32700.0,86.0675,86.1311,86.0311,86.1311,32700.0
2015-04-27 12:00:00,94.8,94.8,94.69,94.72,32100.0,86.1311,86.1311,86.0311,86.0584,32100.0
2015-04-27 12:10:00,94.72,94.76,94.65,94.65,93000.0,86.0584,86.0947,85.9948,85.9948,93000.0
2015-04-27 12:20:00,94.67,94.75,94.62,94.62,36000.0,86.0129,86.0856,85.9675,85.9675,36000.0
2015-04-27 12:30:00,94.63,94.67,94.53,94.63,47700.0,85.9766,86.0129,85.8857,85.9766,47700.0
2015-04-27 12:40:00,94.64,94.65,94.51,94.57,24600.0,85.9857,85.9948,85.8676,85.9221,24600.0
2015-04-27 12:50:00,94.55,94.55,94.41,94.51,15600.0,85.9039,85.9039,85.7767,85.8676,15600.0
2015-04-27 13:00:00,94.54,94.56,94.51,94.56,13500.0,85.8948,85.913,85.8676,85.913,13500.0
2015-04-27 13:10:00,94.53,94.56,94.47,94.5,52500.0,85.8857,85.913,85.8312,85.8585,52500.0
2015-04-27 13:20:00,94.5,94.68,94.46,94.68,14400.0,85.8585,86.022,85.8221,86.022,14400.0
2015-04-27 13:30:00,94.66,94.84,94.65,94.83,92100.0,86.0039,86.1674,85.9948,86.1583,92100.0
2015-04-27 13:40:00,94.82,94.83,94.52,94.52,8700.0,86.1492,86.1583,85.8767,85.8767,8700.0
2015-04-27 13:50:00,94.53,94.57,94.45,94.5,17700.0,85.8857,85.9221,85.8131,85.8585,17700.0
2015-04-27 14:00:00,94.54,94.56,94.44,94.48,28500.0,85.8948,85.913,85.804,85.8403,28500.0
2015-04-27 14:10:00,94.47,94.57,94.44,94.57,19800.0,85.8312,85.9221,85.804,85.9221,19800.0
2015-04-27 14:20:00,94.54,94.56,94.47,94.53,8400.0,85.8948,85.913,85.8312,85.8857,8400.0
2015-04-27 14:30:00,94.53,94.56,94.46,94.52,67200.0,85.8857,85.913,85.8221,85.8767,67200.0
2015-04-27 14:40:00,94.51,94.66,94.5,94.56,63600.0,85.8676,86.0039,85.8585,85.913,63600.0
2015-04-27 14:50:00,94.57,94.58,94.46,94.46,15900.0,85.9221,85.9312,85.8221,85.8221,15900.0
2015-04-27 15:00:00,94.48,94.55,94.46,94.49,20100.0,85.8403,85.9039,85.8221,85.8494,20100.0
2015-04-27 15:10:00,94.5,94.57,94.44,94.46,51600.0,85.8585,85.9221,85.804,85.8221,51600.0
2015-04-27 15:20:00,94.45,94.47,94.33,94.33,33000.0,85.8131,85.8312,85.704,85.704,33000.0
2015-04-27 15:30:00,94.33,94.38,94.25,94.38,42300.0,85.704,85.7495,85.6314,85.7495,42300.0
2015-04-27 15:40:00,94.34,94.38,94.24,94.33,114600.0,85.7131,85.7495,85.6223,85.704,114600.0
2015-04-27 15:50:00,94.34,94.38,94.23,94.33,143400.0,85.7131,85.7495,85.6132,85.704,143400.0
2015-04-28 09:30:00,94.1,94.21,93.88,93.95,22800.0,85.4951,85.595,85.2952,85.3588,22800.0
2015-04-28 09:40:00,93.97,94.26,93.97,94.17,23700.0,85.377,85.6404,85.377,85.5587,23700.0
2015-04-28 09:50:00,94.17,94.36,94.1,94.17,19500.0,85.5587,85.7313,85.4951,85.5587,19500.0
2015-04-28 10:00:00,94.06,94.08,93.62,93.62,21000.0,85.4587,85.4769,85.059,85.059,21000.0
2015-04-28 10:10:00,93.6,93.62,93.39,93.54,29100.0,85.0408,85.059,84.85,84.9863,29100.0
2015-04-28 10:20:00,93.61,93.64,93.48,93.51,26700.0,85.0499,85.0771,84.9318,84.959,26700.0
2015-04-28 10:30:00,93.52,93.65,93.5,93.62,22200.0,84.9681,85.0862,84.9499,85.059,22200.0
2015-04-28 10:40:00,93.67,93.84,93.61,93.84,26700.0,85.1044,85.2588,85.0499,85.2588,26700.0
2015-04-28 10:50:00,93.86,94.0,93.86,93.88,20400.0,85.277,85.4042,85.277,85.2952,20400.0
2015-04-28 11:00:00,93.89,94.08,93.89,94.03,26700.0,85.3043,85.4769,85.3043,85.4315,26700.0
2015-04-28 11:10:00,94.07,94.14,93.97,93.97,17700.0,85.4678,85.5314,85.377,85.377,17700.0
2015-04-28 11:20:00,93.97,93.97,93.81,93.81,20700.0,85.377,85.377,85.2316,85.2316,20700.0
2015-04-28 11:30:00,93.82,93.98,93.81,93.85,31500.0,85.2407,85.386,85.2316,85.2679,31500.0
2015-04-28 11:40:00,93.86,93.89,93.69,93.81,37500.0,85.277,85.3043,85.1226,85.2316,37500.0
2015-04-28 11:50:00,93.89,94.09,93.89,93.97,30600.0,85.3043,85.486,85.3043,85.377,30600.0
2015-04-28 12:00:00,93.97,94.06,93.95,94.06,69600.0,85.377,85.4587,85.3588,85.4587,69600.0
2015-04-28 12:10:00,94.02,94.03,93.97,93.99,39000.0,85.4224,85.4315,85.377,85.3951,39000.0
2015-04-28 12:20:00,94.0,94.13,94.0,94.08,57900.0,85.4042,85.5223,85.4042,85.4769,57900.0
2015-04-28 12:30:00,94.11,94.13,94.06,94.08,39300.0,85.5042,85.5223,85.4587,85.4769,39300.0
2015-04-28 12:40:00,94.08,94.14,94.07,94.11,32400.0,85.4769,85.5314,85.4678,85.5042,32400.0
2015-04-28 12:50:00,94.1,94.13,94.05,94.06,29400.0,85.4951,85.5223,85.4496,85.4587,29400.0
2015-04-28 13:00:00,94.07,94.11,94.0,94.04,32100.0,85.4678,85.5042,85.4042,85.4406,32100.0
2015-04-28 13:10:00,94.04,94.07,94.03,94.05,34800.0,85.4406,85.4678,85.4315,85.4496,34800.0
2015-04-28 13:20:00,94.05,94.07,94.02,94.05,46800.0,85.4496,85.4678,85.4224,85.4496,46800.0
2015-04-28 13:30:00,94.06,94.16,94.04,94.16,98400.0,85.4587,85.5496,85.4406,85.5496,98400.0
2015-04-28 13:40:00,94.16,94.2,94.13,94.14,39000.0,85.5496,85.5859,85.5223,85.5314,39000.0
2015-04-28 13:50:00,94.12,94.15,94.02,94.08,46200.0,85.5132,85.5405,85.4224,85.4769,46200.0
2015-04-28 14:00:00,94.08,94.08,93.84,93.94,48900.0,85.4769,85.4769,85.2588,85.3497,48900.0
2015-04-28 14:10:00,93.95,93.96,93.81,93.83,54600.0,85.3588,85.3679,85.2316,85.2498,54600.0
2015-04-28 14:20:00,93.79,93.91,93.79,93.88,48000.0,85.2134,85.3224,85.2134,85.2952,48000.0
2015-04-28 14:30:00,93.88,94.06,93.87,94.03,45900.0,85.2952,85.4587,85.2861,85.4315,45900.0
2015-04-28 14:40:00,94.01,94.06,93.97,94.02,71400.0,85.4133,85.4587,85.377,85.4224,71400.0
2015-04-28 14:50:00,94.04,94.04,93.91,93.92,30000.0,85.4406,85.4406,85.3224,85.3315,30000.0
2015-04-28 15:00:00,93.93,94.02,93.92,93.98,59100.0,85.3406,85.4224,85.3315,85.386,59100.0
2015-04-28 15:10:00,94.0,94.04,93.94,93.94,59400.0,85.4042,85.4406,85.3497,85.3497,59400.0
2015-04-28 15:20:00,93.94,93.99,93.89,93.98,68700.0,85.3497,85.3951,85.3043,85.386,68700.0
2015-04-28 15:30:00,93.97,93.99,93.85,93.85,48600.0,85.377,85.3951,85.2679,85.2679,48600.0
2015-04-28 15:40:00,93.86,93.91,93.79,93.79,93000.0,85.277,85.3224,85.2134,85.2134,93000.0
2015-04-28 15:50:00,93.8,94.01,93.79,94.0,162000.0,85.2225,85.4133,85.2134,85.4042,162000.0
2015-04-29 09:30:00,93.71,93.83,93.59,93.64,10500.0,85.1407,85.2498,85.0317,85.0771,10500.0
2015-04-29 09:40:00,93.55,93.56,93.43,93.5,27600.0,84.9954,85.0044,84.8863,84.9499,27600.0
2015-04-29 09:50:00,93.51,93.94,93.46,93.58,66300.0,84.959,85.3497,84.9136,85.0226,66300.0
2015-04-29 10:00:00,93.66,93.75,93.41,93.47,32400.0,85.0953,85.1771,84.8682,84.9227,32400.0
2015-04-29 10:10:00,93.51,93.69,93.51,93.54,83700.0,84.959,85.1226,84.959,84.9863,83700.0
2015-04-29 10:20:00,93.54,93.54,93.4,93.4,16200.0,84.9863,84.9863,84.8591,84.8591,16200.0
2015-04-29 10:30:00,93.4,93.4,93.29,93.32,34800.0,84.8591,84.8591,84.7591,84.7864,34800.0
2015-04-29 10:40:00,93.31,93.38,93.25,93.25,22500.0,84.7773,84.8409,84.7228,84.7228,22500.0
2015-04-29 10:50:00,93.26,93.37,93.11,93.12,78000.0,84.7319,84.8318,84.5956,84.6047,78000.0
2015-04-29 11:00:00,93.15,93.38,93.14,93.38,40200.0,84.6319,84.8409,84.6229,84.8409,40200.0
2015-04-29 11:10:00,93.38,93.41,93.28,93.34,16200.0,84.8409,84.8682,84.7501,84.8046,16200.0
2015-04-29 11:20:00,93.39,93.46,93.15,93.2,22200.0,84.85,84.9136,84.6319,84.6774,22200.0
2015-04-29 11:30:00,93.17,93.21,92.99,93.0,55200.0,84.6501,84.6865,84.4866,84.4957,55200.0
2015-04-29 11:40:00,93.03,93.08,92.96,92.99,25800.0,84.5229,84.5683,84.4593,84.4866,25800.0
2015-04-29 11:50:00,92.99,93.08,92.99,93.02,15000.0,84.4866,84.5683,84.4866,84.5138,15000.0
2015-04-29 12:00:00,93.03,93.03,92.72,92.72,39300.0,84.5229,84.5229,84.2413,84.2413,39300.0
2015-04-29 12:10:00,92.74,92.77,92.54,92.54,25800.0,84.2594,84.2867,84.0777,84.0777,25800.0
2015-04-29 12:20:00,92.57,92.77,92.57,92.73,9000.0,84.105,84.2867,84.105,84.2503,9000.0
2015-04-29 12:30:00,92.77,92.82,92.58,92.6,97500.0,84.2867,84.3321,84.1141,84.1322,97500.0
2015-04-29 12:40:00,92.64,92.79,92.54,92.79,19500.0,84.1686,84.3049,84.0777,84.3049,19500.0
2015-04-29 12:50:00,92.8,92.81,92.65,92.78,48600.0,84.3139,84.323,84.1777,84.2958,48600.0
2015-04-29 13:00:00,92.72,92.75,92.49,92.53,65100.0,84.2413,84.2685,84.0323,84.0686,65100.0
2015-04-29 13:10:00,92.53,92.65,92.46,92.5,90600.0,84.0686,84.1777,84.005,84.0414,90600.0
2015-04-29 13:20:00,92.49,92.59,92.39,92.43,38700.0,84.0323,84.1232,83.9414,83.9778,38700.0
2015-04-29 13:30:00,92.43,92.59,92.42,92.59,24900.0,83.9778,84.1232,83.9687,84.1232,24900.0
2015-04-29 13:40:00,92.62,92.82,92.61,92.61,56100.0,84.1504,84.3321,84.1413,84.1413,56100.0
2015-04-29 13:50:00,92.65,92.96,92.65,92.95,32700.0,84.1777,84.4593,84.1777,84.4502,32700.0
2015-04-29 14:00:00,92.96,93.14,92.7,92.73,78900.0,84.4593,84.6229,84.2231,84.2503,78900.0
2015-04-29 14:10:00,92.73,92.8,92.56,92.72,80400.0,84.2503,84.3139,84.0959,84.2413,80400.0
2015-04-29 14:20:00,92.72,92.92,92.69,92.75,53700.0,84.2413,84.423,84.214,84.2685,53700.0
2015-04-29 14:30:00,92.78,93.0,92.72,92.77,76500.0,84.2958,84.4957,84.2413,84.2867,76500.0
2015-04-29 14:40:00,92.79,92.84,92.71,92.75,47100.0,84.3049,84.3503,84.2322,84.2685,47100.0
2015-04-29 14:50:00,92.8,92.83,92.63,92.8,28200.0,84.3139,84.3412,84.1595,84.3139,28200.0
2015-04-29 15:00:00,92.82,92.85,92.6,92.69,66000.0,84.3321,84.3594,84.1322,84.214,66000.0
2015-04-29 15:10:00,92.69,92.79,92.57,92.67,68100.0,84.214,84.3049,84.105,84.1958,68100.0
2015-04-29 15:20:00,92.69,92.81,92.62,92.8,44700.0,84.214,84.323,84.1504,84.3139,44700.0
2015-04-29 15:30:00,92.81,93.02,92.79,93.01,46800.0,84.323,84.5138,84.3049,84.5047,46800.0
2015-04-29 15:40:00,93.03,93.11,92.86,93.1,99600.0,84.5229,84.5956,84.3685,84.5865,99600.0
2015-04-29 15:50:00,93.1,93.2,92.98,93.12,183000.0,84.5865,84.6774,84.4775,84.6047,183000.0
2015-04-30 09:30:00,92.68,93.52,92.68,93.33,51300.0,84.2049,84.9681,84.2049,84.7955,51300.0
2015-04-30 09:40:00,93.32,93.62,93.06,93.06,92100.0,84.7864,85.059,84.5502,84.5502,92100.0
2015-04-30 09:50:00,93.11,93.25,92.8,92.94,37500.0,84.5956,84.7228,84.3139,84.4411,37500.0
2015-04-30 10:00:00,92.9,93.04,92.72,92.95,54900.0,84.4048,84.532,84.2413,84.4502,54900.0
2015-04-30 10:10:00,92.92,93.23,92.91,93.06,41100.0,84.423,84.7046,84.4139,84.5502,41100.0
2015-04-30 10:20:00,93.09,93.13,92.91,93.11,27900.0,84.5774,84.6138,84.4139,84.5956,27900.0
2015-04-30 10:30:00,93.09,93.18,93.0,93.04,67800.0,84.5774,84.6592,84.4957,84.532,67800.0
2015-04-30 10:40:00,93.04,93.22,92.95,93.2,66900.0,84.532,84.6955,84.4502,84.6774,66900.0
2015-04-30 10:50:00,93.17,93.22,93.05,93.16,33600.0,84.6501,84.6955,84.5411,84.641,33600.0
2015-04-30 11:00:00,93.18,93.5,93.18,93.42,28800.0,84.6592,84.9499,84.6592,84.8773,28800.0
2015-04-30 11:10:00,93.46,93.6,93.42,93.6,30900.0,84.9136,85.0408,84.8773,85.0408,30900.0
2015-04-30 11:20:00,93.6,93.72,93.43,93.43,40500.0,85.0408,85.1498,84.8863,84.8863,40500.0
2015-04-30 11:30:00,93.46,93.53,93.3,93.39,28200.0,84.9136,84.9772,84.7682,84.85,28200.0
2015-04-30 11:40:00,93.38,93.54,93.37,93.5,24300.0,84.8409,84.9863,84.8318,84.9499,24300.0
2015-04-30 11:50:00,93.5,93.54,93.24,93.24,25500.0,84.9499,84.9863,84.7137,84.7137,25500.0
2015-04-30 12:00:00,93.17,93.23,93.01,93.04,74700.0,84.6501,84.7046,84.5047,84.532,74700.0
2015-04-30 12:10:00,93.05,93.21,93.03,93.16,27000.0,84.5411,84.6865,84.5229,84.641,27000.0
2015-04-30 12:20:00,93.15,93.17,93.01,93.03,18300.0,84.6319,84.6501,84.5047,84.5229,18300.0
2015-04-30 12:30:00,93.04,93.11,93.0,93.07,32100.0,84.532,84.5956,84.4957,84.5593,32100.0
2015-04-30 12:40:00,93.08,93.17,92.97,92.99,32700.0,84.5683,84.6501,84.4684,84.4866,32700.0
2015-04-30 12:50:00,92.99,92.99,92.83,92.93,34500.0,84.4866,84.4866,84.3412,84.4321,34500.0
2015-04-30 13:00:00,92.95,93.05,92.94,93.05,21600.0,84.4502,84.5411,84.4411,84.5411,21600.0
2015-04-30 13:10:00,93.05,93.07,92.98,93.06,22800.0,84.5411,84.5593,84.4775,84.5502,22800.0
2015-04-30 13:20:00,93.07,93.08,92.88,93.01,30600.0,84.5593,84.5683,84.3866,84.5047,30600.0
2015-04-30 13:30:00,92.98,93.13,92.97,93.06,36300.0,84.4775,84.6138,84.4684,84.5502,36300.0
2015-04-30 13:40:00,93.04,93.26,93.03,93.18,32100.0,84.532,84.7319,84.5229,84.6592,32100.0
2015-04-30 13:50:00,93.18,93.32,93.14,93.24,28800.0,84.6592,84.7864,84.6229,84.7137,28800.0
2015-04-30 14:00:00,93.23,93.28,93.11,93.22,30000.0,84.7046,84.7501,84.5956,84.6955,30000.0
2015-04-30 14:10:00,93.24,93.33,93.21,93.29,27900.0,84.7137,84.7955,84.6865,84.7591,27900.0
2015-04-30 14:20:00,93.26,93.3,93.03,93.1,41100.0,84.7319,84.7682,84.5229,84.5865,41100.0
2015-04-30 14:30:00,93.07,93.07,92.89,92.92,54900.0,84.5593,84.5593,84.3957,84.423,54900.0
2015-04-30 14:40:00,92.92,92.92,92.71,92.71,42900.0,84.423,84.423,84.2322,84.2322,42900.0
2015-04-30 14:50:00,92.74,92.88,92.69,92.7,46200.0,84.2594,84.3866,84.214,84.2231,46200.0
2015-04-30 15:00:00,92.69,92.72,92.46,92.5,63000.0,84.214,84.2413,84.005,84.0414,63000.0
2015-04-30 15:10:00,92.48,92.71,92.44,92.66,53100.0,84.0232,84.2322,83.9869,84.1867,53100.0
2015-04-30 15:20:00,92.69,92.76,92.5,92.56,52500.0,84.214,84.2776,84.0414,84.0959,52500.0
2015-04-30 15:30:00,92.54,92.85,92.52,92.81,50700.0,84.0777,84.3594,84.0596,84.323,50700.0
2015-04-30 15:40:00,92.79,92.8,92.6,92.67,87300.0,84.3049,84.3139,84.1322,84.1958,87300.0
2015-04-30 15:50:00,92.66,92.71,92.6,92.67,200400.0,84.1867,84.2322,84.1322,84.1958,200400.0
2015-05-01 09:30:00,93.19,93.56,92.73,93.18,53700.0,84.6683,85.0044,84.2503,84.6592,53700.0
2015-05-01 09:40:00,93.17,93.89,93.16,93.79,37200.0,84.6501,85.3043,84.641,85.2134,37200.0
2015-05-01 09:50:00,93.77,93.84,93.44,93.82,34200.0,85.1952,85.2588,84.8954,85.2407,34200.0
2015-05-01 10:00:00,93.72,94.38,93.72,94.13,45000.0,85.1498,85.7495,85.1498,85.5223,45000.0
2015-05-01 10:10:00,94.21,94.42,94.08,94.37,59700.0,85.595,85.7858,85.4769,85.7404,59700.0
2015-05-01 10:20:00,94.37,94.37,94.14,94.14,27300.0,85.7404,85.7404,85.5314,85.5314,27300.0
2015-05-01 10:30:00,94.14,94.15,93.82,93.91,20700.0,85.5314,85.5405,85.2407,85.3224,20700.0
2015-05-01 10:40:00,93.84,93.84,93.69,93.69,20100.0,85.2588,85.2588,85.1226,85.1226,20100.0
2015-05-01 10:50:00,93.64,93.77,93.61,93.67,13200.0,85.0771,85.1952,85.0499,85.1044,13200.0
2015-05-01 11:00:00,93.67,93.78,93.64,93.72,18900.0,85.1044,85.2043,85.0771,85.1498,18900.0
2015-05-01 11:10:00,93.76,93.93,93.75,93.93,15600.0,85.1862,85.3406,85.1771,85.3406,15600.0
2015-05-01 11:20:00,93.94,94.19,93.91,94.19,18900.0,85.3497,85.5768,85.3224,85.5768,18900.0
2015-05-01 11:30:00,94.18,94.27,94.06,94.06,25800.0,85.5678,85.6495,85.4587,85.4587,25800.0
2015-05-01 11:40:00,94.04,94.04,93.8,93.8,10800.0,85.4406,85.4406,85.2225,85.2225,10800.0
2015-05-01 11:50:00,93.81,93.99,93.79,93.96,17700.0,85.2316,85.3951,85.2134,85.3679,17700.0
2015-05-01 12:00:00,93.96,93.96,93.79,93.81,15600.0,85.3679,85.3679,85.2134,85.2316,15600.0
2015-05-01 12:10:00,93.82,93.86,93.75,93.82,31200.0,85.2407,85.277,85.1771,85.2407,31200.0
2015-05-01 12:20:00,93.87,93.97,93.86,93.93,6900.0,85.2861,85.377,85.277,85.3406,6900.0
2015-05-01 12:30:00,93.93,94.09,93.93,94.03,17100.0,85.3406,85.486,85.3406,85.4315,17100.0
2015-05-01 12:40:00,94.02,94.1,93.97,94.0,50700.0,85.4224,85.4951,85.377,85.4042,50700.0
2015-05-01 12:50:00,94.01,94.04,93.97,93.99,45600.0,85.4133,85.4406,85.377,85.3951,45600.0
2015-05-01 13:00:00,93.98,94.0,93.91,93.91,10800.0,85.386,85.4042,85.3224,85.3224,10800.0
2015-05-01 13:10:00,93.9,94.01,93.84,93.98,16200.0,85.3134,85.4133,85.2588,85.386,16200.0
2015-05-01 13:20:00,93.94,93.97,93.91,93.93,10800.0,85.3497,85.377,85.3224,85.3406,10800.0
2015-05-01 13:30:00,93.93,94.01,93.93,94.0,21000.0,85.3406,85.4133,85.3406,85.4042,21000.0
2015-05-01 13:40:00,94.0,94.01,93.96,93.99,11400.0,85.4042,85.4133,85.3679,85.3951,11400.0
2015-05-01 13:50:00,94.0,94.15,94.0,94.14,20400.0,85.4042,85.5405,85.4042,85.5314,20400.0
2015-05-01 14:00:00,94.14,94.23,94.12,94.15,73200.0,85.5314,85.6132,85.5132,85.5405,73200.0
2015-05-01 14:10:00,94.13,94.15,94.05,94.11,16200.0,85.5223,85.5405,85.4496,85.5042,16200.0
2015-05-01 14:20:00,94.11,94.13,94.08,94.12,23400.0,85.5042,85.5223,85.4769,85.5132,23400.0
2015-05-01 14:30:00,94.14,94.2,94.1,94.19,25200.0,85.5314,85.5859,85.4951,85.5768,25200.0
2015-05-01 14:40:00,94.21,94.23,94.14,94.23,23700.0,85.595,85.6132,85.5314,85.6132,23700.0
2015-05-01 14:50:00,94.26,94.26,94.11,94.13,11700.0,85.6404,85.6404,85.5042,85.5223,11700.0
2015-05-01 15:00:00,94.15,94.2,94.11,94.12,53100.0,85.5405,85.5859,85.5042,85.5132,53100.0
2015-05-01 15:10:00,94.1,94.12,93.97,94.01,20400.0,85.4951,85.5132,85.377,85.4133,20400.0
2015-05-01 15:20:00,93.99,94.02,93.83,93.84,21600.0,85.3951,85.4224,85.2498,85.2588,21600.0
2015-05-01 15:30:00,93.85,94.0,93.85,93.95,39000.0,85.2679,85.4042,85.2679,85.3588,39000.0
2015-05-01 15:40:00,93.96,94.06,93.94,94.01,50400.0,85.3679,85.4587,85.3497,85.4133,50400.0
2015-05-01 15:50:00,94.02,94.07,93.99,94.02,77400.0,85.4224,85.4678,85.3951,85.4224,77400.0
2015-05-04 09:30:00,94.08,94.57,94.08,94.35,39000.0,85.4769,85.9221,85.4769,85.7222,39000.0
2015-05-04 09:40:00,94.39,94.58,94.37,94.41,13200.0,85.7585,85.9312,85.7404,85.7767,13200.0
2015-05-04 09:50:00,94.44,94.7,94.38,94.58,17400.0,85.804,86.0402,85.7495,85.9312,17400.0
2015-05-04 10:00:00,94.55,94.55,94.34,94.38,15900.0,85.9039,85.9039,85.7131,85.7495,15900.0
2015-05-04 10:10:00,94.38,94.41,94.21,94.21,30000.0,85.7495,85.7767,85.595,85.595,30000.0
2015-05-04 10:20:00,94.21,94.25,94.12,94.12,24900.0,85.595,85.6314,85.5132,85.5132,24900.0
2015-05-04 10:30:00,94.1,94.19,93.94,93.99,61500.0,85.4951,85.5768,85.3497,85.3951,61500.0
2015-05-04 10:40:00,93.95,94.01,93.84,93.94,30000.0,85.3588,85.4133,85.2588,85.3497,30000.0
2015-05-04 10:50:00,93.94,93.94,93.73,93.74,18000.0,85.3497,85.3497,85.1589,85.168,18000.0
2015-05-04 11:00:00,93.73,93.86,93.73,93.75,11700.0,85.1589,85.277,85.1589,85.1771,11700.0
2015-05-04 11:10:00,93.8,93.82,93.69,93.69,7200.0,85.2225,85.2407,85.1226,85.1226,7200.0
2015-05-04 11:20:00,93.7,93.81,93.68,93.79,17100.0,85.1316,85.2316,85.1135,85.2134,17100.0
2015-05-04 11:30:00,93.77,93.84,93.72,93.81,23700.0,85.1952,85.2588,85.1498,85.2316,23700.0
2015-05-04 11:40:00,93.8,93.8,93.6,93.63,24000.0,85.2225,85.2225,85.0408,85.068,24000.0
2015-05-04 11:50:00,93.65,93.71,93.59,93.69,15900.0,85.0862,85.1407,85.0317,85.1226,15900.0
2015-05-04 12:00:00,93.67,93.74,93.62,93.67,29700.0,85.1044,85.168,85.059,85.1044,29700.0
2015-05-04 12:10:00,93.7,93.73,93.64,93.72,15000.0,85.1316,85.1589,85.0771,85.1498,15000.0
2015-05-04 12:20:00,93.68,93.71,93.61,93.68,14100.0,85.1135,85.1407,85.0499,85.1135,14100.0
2015-05-04 12:30:00,93.7,93.74,93.64,93.68,19200.0,85.1316,85.168,85.0771,85.1135,19200.0
2015-05-04 12:40:00,93.66,93.69,93.61,93.61,15300.0,85.0953,85.1226,85.0499,85.0499,15300.0
2015-05-04 12:50:00,93.58,93.58,93.49,93.49,18600.0,85.0226,85.0226,84.9409,84.9409,18600.0
2015-05-04 13:00:00,93.51,93.53,93.35,93.35,18300.0,84.959,84.9772,84.8137,84.8137,18300.0
2015-05-04 13:10:00,93.35,93.59,93.34,93.54,84600.0,84.8137,85.0317,84.8046,84.9863,84600.0
2015-05-04 13:20:00,93.55,93.57,93.42,93.44,15000.0,84.9954,85.0135,84.8773,84.8954,15000.0
2015-05-04 13:30:00,93.43,93.43,93.34,93.43,20700.0,84.8863,84.8863,84.8046,84.8863,20700.0
2015-05-04 13:40:00,93.43,93.57,93.43,93.49,11700.0,84.8863,85.0135,84.8863,84.9409,11700.0
2015-05-04 13:50:00,93.48,93.5,93.39,93.47,20100.0,84.9318,84.9499,84.85,84.9227,20100.0
2015-05-04 14:00:00,93.48,93.53,93.34,93.36,18000.0,84.9318,84.9772,84.8046,84.8227,18000.0
2015-05-04 14:10:00,93.36,93.4,93.23,93.26,56100.0,84.8227,84.8591,84.7046,84.7319,56100.0
2015-05-04 14:20:00,93.26,93.39,93.26,93.34,30600.0,84.7319,84.85,84.7319,84.8046,30600.0
2015-05-04 14:30:00,93.35,93.48,93.33,93.47,40200.0,84.8137,84.9318,84.7955,84.9227,40200.0
2015-05-04 14:40:00,93.49,93.57,93.4,93.41,26700.0,84.9409,85.0135,84.8591,84.8682,26700.0
2015-05-04 14:50:00,93.42,93.46,93.35,93.36,39000.0,84.8773,84.9136,84.8137,84.8227,39000.0
2015-05-04 15:00:00,93.34,93.45,93.27,93.43,35400.0,84.8046,84.9045,84.741,84.8863,35400.0
2015-05-04 15:10:00,93.41,93.58,93.39,93.57,55200.0,84.8682,85.0226,84.85,85.0135,55200.0
2015-05-04 15:20:00,93.52,93.57,93.48,93.51,31800.0,84.9681,85.0135,84.9318,84.959,31800.0
2015-05-04 15:30:00,93.5,93.53,93.41,93.51,42600.0,84.9499,84.9772,84.8682,84.959,42600.0
2015-05-04 15:40:00,93.5,93.51,93.28,93.33,69000.0,84.9499,84.959,84.7501,84.7955,69000.0
2015-05-04 15:50:00,93.33,93.37,93.23,93.33,86700.0,84.7955,84.8318,84.7046,84.7955,86700.0
2015-05-05 09:30:00,93.53,93.7,93.22,93.41,41700.0,84.9772,85.1316,84.6955,84.8682,41700.0
2015-05-05 09:40:00,93.5,93.5,92.96,93.01,28500.0,84.9499,84.9499,84.4593,84.5047,28500.0
2015-05-05 09:50:00,93.01,93.01,92.61,92.61,20400.0,84.5047,84.5047,84.1413,84.1413,20400.0
2015-05-05 10:00:00,92.69,93.01,92.62,93.0,35700.0,84.214,84.5047,84.1504,84.4957,35700.0
2015-05-05 10:10:00,93.0,93.0,92.59,92.59,24000.0,84.4957,84.4957,84.1232,84.1232,24000.0
2015-05-05 10:20:00,92.59,92.85,92.49,92.73,53400.0,84.1232,84.3594,84.0323,84.2503,53400.0
2015-05-05 10:30:00,92.71,92.72,92.57,92.63,22800.0,84.2322,84.2413,84.105,84.1595,22800.0
2015-05-05 10:40:00,92.59,92.62,92.42,92.6,29100.0,84.1232,84.1504,83.9687,84.1322,29100.0
2015-05-05 10:50:00,92.56,92.56,92.21,92.22,30000.0,84.0959,84.0959,83.7779,83.787,30000.0
2015-05-05 11:00:00,92.19,92.23,91.95,92.0,37200.0,83.7597,83.7961,83.5417,83.5871,37200.0
2015-05-05 11:10:00,92.0,92.11,91.92,91.92,43200.0,83.5871,83.687,83.5144,83.5144,43200.0
2015-05-05 11:20:00,91.92,91.93,91.49,91.64,60900.0,83.5144,83.5235,83.1237,83.26,60900.0
2015-05-05 11:30:00,91.67,91.91,91.59,91.82,51300.0,83.2873,83.5053,83.2146,83.4236,51300.0
2015-05-05 11:40:00,91.8,92.0,91.72,92.0,39600.0,83.4054,83.5871,83.3327,83.5871,39600.0
2015-05-05 11:50:00,91.99,92.28,91.99,92.24,47100.0,83.578,83.8415,83.578,83.8052,47100.0
2015-05-05 12:00:00,92.28,92.32,92.19,92.27,27600.0,83.8415,83.8778,83.7597,83.8324,27600.0
2015-05-05 12:10:00,92.26,92.28,92.14,92.27,24600.0,83.8233,83.8415,83.7143,83.8324,24600.0
2015-05-05 12:20:00,92.28,92.31,92.21,92.21,24600.0,83.8415,83.8688,83.7779,83.7779,24600.0
2015-05-05 12:30:00,92.17,92.17,91.98,91.98,21600.0,83.7416,83.7416,83.5689,83.5689,21600.0
2015-05-05 12:40:00,92.01,92.01,91.92,91.95,27300.0,83.5962,83.5962,83.5144,83.5417,27300.0
2015-05-05 12:50:00,91.96,92.04,91.86,91.92,22800.0,83.5508,83.6234,83.4599,83.5144,22800.0
2015-05-05 13:00:00,91.94,92.01,91.87,91.96,57000.0,83.5326,83.5962,83.469,83.5508,57000.0
2015-05-05 13:10:00,91.92,91.93,91.76,91.81,24600.0,83.5144,83.5235,83.369,83.4145,24600.0
2015-05-05 13:20:00,91.84,91.96,91.7,91.96,21600.0,83.4417,83.5508,83.3145,83.5508,21600.0
2015-05-05 13:30:00,91.96,91.96,91.8,91.92,53700.0,83.5508,83.5508,83.4054,83.5144,53700.0
2015-05-05 13:40:00,91.91,91.99,91.86,91.86,23100.0,83.5053,83.578,83.4599,83.4599,23100.0
2015-05-05 13:50:00,91.88,91.93,91.71,91.81,25800.0,83.4781,83.5235,83.3236,83.4145,25800.0
2015-05-05 14:00:00,91.78,91.95,91.74,91.94,42600.0,83.3872,83.5417,83.3509,83.5326,42600.0
2015-05-05 14:10:00,91.93,92.04,91.93,92.04,27300.0,83.5235,83.6234,83.5235,83.6234,27300.0
2015-05-05 14:20:00,92.05,92.1,91.92,91.96,27300.0,83.6325,83.678,83.5144,83.5508,27300.0
2015-05-05 14:30:00,91.96,91.98,91.83,91.84,26700.0,83.5508,83.5689,83.4326,83.4417,26700.0
2015-05-05 14:40:00,91.81,91.81,91.58,91.59,35100.0,83.4145,83.4145,83.2055,83.2146,35100.0
2015-05-05 14:50:00,91.54,91.54,91.38,91.41,59700.0,83.1692,83.1692,83.0238,83.0511,59700.0
2015-05-05 15:00:00,91.44,91.61,91.4,91.48,60000.0,83.0783,83.2328,83.042,83.1147,60000.0
2015-05-05 15:10:00,91.47,91.62,91.43,91.51,46200.0,83.1056,83.2419,83.0692,83.1419,46200.0
2015-05-05 15:20:00,91.54,91.57,91.43,91.56,93900.0,83.1692,83.1964,83.0692,83.1873,93900.0
2015-05-05 15:30:00,91.55,91.79,91.55,91.73,65100.0,83.1783,83.3963,83.1783,83.3418,65100.0
2015-05-05 15:40:00,91.71,91.72,91.5,91.52,71400.0,83.3236,83.3327,83.1328,83.151,71400.0
2015-05-05 15:50:00,91.53,91.71,91.53,91.62,107400.0,83.1601,83.3236,83.1601,83.2419,107400.0
2015-05-06 09:30:00,92.06,92.32,91.71,91.71,44400.0,83.6416,83.8778,83.3236,83.3236,44400.0
2015-05-06 09:40:00,91.71,91.8,91.37,91.8,30600.0,83.3236,83.4054,83.0147,83.4054,30600.0
2015-05-06 09:50:00,91.85,91.89,91.34,91.67,40800.0,83.4508,83.4872,82.9875,83.2873,40800.0
2015-05-06 10:00:00,91.67,91.85,91.57,91.59,33000.0,83.2873,83.4508,83.1964,83.2146,33000.0
2015-05-06 10:10:00,91.52,91.91,91.49,91.91,25500.0,83.151,83.5053,83.1237,83.5053,25500.0
2015-05-06 10:20:00,91.95,92.38,91.93,92.31,66900.0,83.5417,83.9324,83.5235,83.8688,66900.0
2015-05-06 10:30:00,92.25,92.31,92.14,92.27,19200.0,83.8142,83.8688,83.7143,83.8324,19200.0
2015-05-06 10:40:00,92.3,92.47,92.25,92.39,81300.0,83.8597,84.0141,83.8142,83.9414,81300.0
2015-05-06 10:50:00,92.4,92.42,92.22,92.32,22800.0,83.9505,83.9687,83.787,83.8778,22800.0
2015-05-06 11:00:00,92.35,92.48,92.32,92.32,16200.0,83.9051,84.0232,83.8778,83.8778,16200.0
2015-05-06 11:10:00,92.28,92.32,92.12,92.23,21900.0,83.8415,83.8778,83.6961,83.7961,21900.0
2015-05-06 11:20:00,92.24,92.39,92.15,92.34,11700.0,83.8052,83.9414,83.7234,83.896,11700.0
2015-05-06 11:30:00,92.31,92.49,92.31,92.37,16200.0,83.8688,84.0323,83.8688,83.9233,16200.0
2015-05-06 11:40:00,92.38,92.64,92.38,92.54,15600.0,83.9324,84.1686,83.9324,84.0777,15600.0
2015-05-06 11:50:00,92.59,92.66,92.43,92.49,59100.0,84.1232,84.1867,83.9778,84.0323,59100.0
2015-05-06 12:00:00,92.5,92.52,92.33,92.35,43500.0,84.0414,84.0596,83.8869,83.9051,43500.0
2015-05-06 12:10:00,92.42,92.5,92.38,92.48,20100.0,83.9687,84.0414,83.9324,84.0232,20100.0
2015-05-06 12:20:00,92.53,92.6,92.52,92.55,10200.0,84.0686,84.1322,84.0596,84.0868,10200.0
2015-05-06 12:30:00,92.52,92.65,92.52,92.63,9900.0,84.0596,84.1777,84.0596,84.1595,9900.0
2015-05-06 12:40:00,92.63,92.73,92.46,92.52,83100.0,84.1595,84.2503,84.005,84.0596,83100.0
2015-05-06 12:50:00,92.49,92.52,92.37,92.46,23100.0,84.0323,84.0596,83.9233,84.005,23100.0
2015-05-06 13:00:00,92.4,92.42,92.37,92.42,13500.0,83.9505,83.9687,83.9233,83.9687,13500.0
2015-05-06 13:10:00,92.41,92.51,92.39,92.51,13800.0,83.9596,84.0505,83.9414,84.0505,13800.0
2015-05-06 13:20:00,92.49,92.59,92.35,92.38,23100.0,84.0323,84.1232,83.9051,83.9324,23100.0
2015-05-06 13:30:00,92.41,92.45,92.33,92.44,36300.0,83.9596,83.996,83.8869,83.9869,36300.0
2015-05-06 13:40:00,92.42,92.47,92.3,92.36,27600.0,83.9687,84.0141,83.8597,83.9142,27600.0
2015-05-06 13:50:00,92.36,92.43,92.33,92.36,52200.0,83.9142,83.9778,83.8869,83.9142,52200.0
2015-05-06 14:00:00,92.33,92.45,92.33,92.44,48600.0,83.8869,83.996,83.8869,83.9869,48600.0
2015-05-06 14:10:00,92.43,92.55,92.31,92.55,12000.0,83.9778,84.0868,83.8688,84.0868,12000.0
2015-05-06 14:20:00,92.52,92.61,92.43,92.59,23700.0,84.0596,84.1413,83.9778,84.1232,23700.0
2015-05-06 14:30:00,92.57,92.57,92.36,92.39,21000.0,84.105,84.105,83.9142,83.9414,21000.0
2015-05-06 14:40:00,92.36,92.38,92.17,92.23,20100.0,83.9142,83.9324,83.7416,83.7961,20100.0
2015-05-06 14:50:00,92.22,92.45,92.22,92.45,21900.0,83.787,83.996,83.787,83.996,21900.0
2015-05-06 15:00:00,92.46,92.64,92.45,92.62,39000.0,84.005,84.1686,83.996,84.1504,39000.0
2015-05-06 15:10:00,92.59,92.6,92.37,92.37,36900.0,84.1232,84.1322,83.9233,83.9233,36900.0
2015-05-06 15:20:00,92.33,92.62,92.32,92.6,29400.0,83.8869,84.1504,83.8778,84.1322,29400.0
2015-05-06 15:30:00,92.58,92.6,92.33,92.45,60300.0,84.1141,84.1322,83.8869,83.996,60300.0
2015-05-06 15:40:00,92.44,92.47,92.22,92.38,48900.0,83.9869,84.0141,83.787,83.9324,48900.0
2015-05-06 15:50:00,92.4,92.61,92.36,92.59,112500.0,83.9505,84.1413,83.9142,84.1232,112500.0
2015-05-07 09:30:00,92.88,92.92,92.57,92.7,51900.0,84.3866,84.423,84.105,84.2231,51900.0
2015-05-07 09:40:00,92.83,93.21,92.83,92.87,48600.0,84.3412,84.6865,84.3412,84.3775,48600.0
2015-05-07 09:50:00,92.89,92.89,92.49,92.64,53700.0,84.3957,84.3957,84.0323,84.1686,53700.0
2015-05-07 10:00:00,92.58,93.0,92.53,92.88,22800.0,84.1141,84.4957,84.0686,84.3866,22800.0
2015-05-07 10:10:00,92.84,93.27,92.84,93.18,38400.0,84.3503,84.741,84.3503,84.6592,38400.0
2015-05-07 10:20:00,93.18,93.34,93.12,93.21,31800.0,84.6592,84.8046,84.6047,84.6865,31800.0
2015-05-07 10:30:00,93.14,93.18,92.92,92.98,28500.0,84.6229,84.6592,84.423,84.4775,28500.0
2015-05-07 10:40:00,93.01,93.27,93.01,93.27,32700.0,84.5047,84.741,84.5047,84.741,32700.0
2015-05-07 10:50:00,93.27,93.42,93.23,93.32,40500.0,84.741,84.8773,84.7046,84.7864,40500.0
2015-05-07 11:00:00,93.27,93.41,93.25,93.26,10800.0,84.741,84.8682,84.7228,84.7319,10800.0
2015-05-07 11:10:00,93.29,93.43,93.22,93.33,22500.0,84.7591,84.8863,84.6955,84.7955,22500.0
2015-05-07 11:20:00,93.29,93.36,93.25,93.29,23100.0,84.7591,84.8227,84.7228,84.7591,23100.0
2015-05-07 11:30:00,93.28,93.3,93.18,93.21,29400.0,84.7501,84.7682,84.6592,84.6865,29400.0
2015-05-07 11:40:00,93.21,93.33,93.21,93.25,7800.0,84.6865,84.7955,84.6865,84.7228,7800.0
2015-05-07 11:50:00,93.29,93.31,93.08,93.08,15300.0,84.7591,84.7773,84.5683,84.5683,15300.0
2015-05-07 12:00:00,93.1,93.25,93.1,93.19,9900.0,84.5865,84.7228,84.5865,84.6683,9900.0
2015-05-07 12:10:00,93.18,93.4,93.16,93.39,8700.0,84.6592,84.8591,84.641,84.85,8700.0
2015-05-07 12:20:00,93.43,93.45,93.3,93.33,34500.0,84.8863,84.9045,84.7682,84.7955,34500.0
2015-05-07 12:30:00,93.39,93.51,93.32,93.36,46200.0,84.85,84.959,84.7864,84.8227,46200.0
2015-05-07 12:40:00,93.38,93.44,93.32,93.36,40800.0,84.8409,84.8954,84.7864,84.8227,40800.0
2015-05-07 12:50:00,93.41,93.43,93.37,93.42,17100.0,84.8682,84.8863,84.8318,84.8773,17100.0
2015-05-07 13:00:00,93.45,93.5,93.4,93.46,19200.0,84.9045,84.9499,84.8591,84.9136,19200.0
2015-05-07 13:10:00,93.47,93.52,93.43,93.49,13500.0,84.9227,84.9681,84.8863,84.9409,13500.0
2015-05-07 13:20:00,93.5,93.54,93.48,93.5,13500.0,84.9499,84.9863,84.9318,84.9499,13500.0
2015-05-07 13:30:00,93.5,93.58,93.44,93.49,63900.0,84.9499,85.0226,84.8954,84.9409,63900.0
2015-05-07 13:40:00,93.48,93.57,93.46,93.54,25800.0,84.9318,85.0135,84.9136,84.9863,25800.0
2015-05-07 13:50:00,93.56,93.62,93.53,93.6,17700.0,85.0044,85.059,84.9772,85.0408,17700.0
2015-05-07 14:00:00,93.59,93.76,93.55,93.74,106500.0,85.0317,85.1862,84.9954,85.168,106500.0
2015-05-07 14:10:00,93.74,93.85,93.71,93.79,14100.0,85.168,85.2679,85.1407,85.2134,14100.0
2015-05-07 14:20:00,93.79,93.82,93.75,93.79,31500.0,85.2134,85.2407,85.1771,85.2134,31500.0
2015-05-07 14:30:00,93.8,93.82,93.65,93.7,43200.0,85.2225,85.2407,85.0862,85.1316,43200.0
2015-05-07 14:40:00,93.68,93.82,93.68,93.74,14700.0,85.1135,85.2407,85.1135,85.168,14700.0
2015-05-07 14:50:00,93.72,93.79,93.66,93.79,10500.0,85.1498,85.2134,85.0953,85.2134,10500.0
2015-05-07 15:00:00,93.77,93.87,93.74,93.8,31500.0,85.1952,85.2861,85.168,85.2225,31500.0
2015-05-07 15:10:00,93.76,93.81,93.56,93.57,29700.0,85.1862,85.2316,85.0044,85.0135,29700.0
2015-05-07 15:20:00,93.59,93.63,93.52,93.56,33300.0,85.0317,85.068,84.9681,85.0044,33300.0
2015-05-07 15:30:00,93.56,93.75,93.55,93.71,22500.0,85.0044,85.1771,84.9954,85.1407,22500.0
2015-05-07 15:40:00,93.71,93.8,93.55,93.8,53400.0,85.1407,85.2225,84.9954,85.2225,53400.0
2015-05-07 15:50:00,93.81,93.98,93.75,93.83,169200.0,85.2316,85.386,85.1771,85.2498,169200.0
2015-05-08 09:30:00,94.88,95.5,94.59,95.04,61500.0,86.2037,86.767,85.9403,86.3491,61500.0
2015-05-08 09:40:00,95.0,95.33,94.86,95.29,38100.0,86.3128,86.6126,86.1856,86.5762,38100.0
2015-05-08 09:50:00,95.3,95.46,95.08,95.43,47400.0,86.5853,86.7307,86.3855,86.7034,47400.0
2015-05-08 10:00:00,95.5,95.77,95.46,95.65,44400.0,86.767,87.0124,86.7307,86.9033,44400.0
2015-05-08 10:10:00,95.61,95.85,95.6,95.84,45000.0,86.867,87.085,86.8579,87.076,45000.0
2015-05-08 10:20:00,95.84,95.91,95.74,95.85,51000.0,87.076,87.1396,86.9851,87.085,51000.0
2015-05-08 10:30:00,95.85,95.9,95.78,95.84,66600.0,87.085,87.1305,87.0214,87.076,66600.0
2015-05-08 10:40:00,95.84,95.96,95.79,95.82,34800.0,87.076,87.185,87.0305,87.0578,34800.0
2015-05-08 10:50:00,95.87,95.91,95.75,95.88,48600.0,87.1032,87.1396,86.9942,87.1123,48600.0
2015-05-08 11:00:00,95.84,96.11,95.82,96.06,73800.0,87.076,87.3213,87.0578,87.2758,73800.0
2015-05-08 11:10:00,96.06,96.15,95.97,96.15,32100.0,87.2758,87.3576,87.1941,87.3576,32100.0
2015-05-08 11:20:00,96.15,96.16,96.0,96.04,22200.0,87.3576,87.3667,87.2213,87.2577,22200.0
2015-05-08 11:30:00,96.05,96.07,95.79,95.86,82200.0,87.2668,87.2849,87.0305,87.0941,82200.0
2015-05-08 11:40:00,95.81,95.92,95.72,95.83,79200.0,87.0487,87.1486,86.9669,87.0669,79200.0
2015-05-08 11:50:00,95.87,95.96,95.75,95.75,26700.0,87.1032,87.185,86.9942,86.9942,26700.0
2015-05-08 12:00:00,95.8,95.8,95.69,95.7,11100.0,87.0396,87.0396,86.9397,86.9488,11100.0
2015-05-08 12:10:00,95.65,95.7,95.57,95.66,27600.0,86.9033,86.9488,86.8306,86.9124,27600.0
2015-05-08 12:20:00,95.63,95.66,95.48,95.63,20700.0,86.8852,86.9124,86.7489,86.8852,20700.0
2015-05-08 12:30:00,95.59,95.74,95.58,95.7,19800.0,86.8488,86.9851,86.8397,86.9488,19800.0
2015-05-08 12:40:00,95.69,95.71,95.59,95.65,32700.0,86.9397,86.9578,86.8488,86.9033,32700.0
2015-05-08 12:50:00,95.7,95.75,95.63,95.64,51000.0,86.9488,86.9942,86.8852,86.8942,51000.0
2015-05-08 13:00:00,95.68,95.7,95.52,95.58,28500.0,86.9306,86.9488,86.7852,86.8397,28500.0
2015-05-08 13:10:00,95.57,95.64,95.5,95.54,17700.0,86.8306,86.8942,86.767,86.8034,17700.0
2015-05-08 13:20:00,95.53,95.59,95.47,95.49,63300.0,86.7943,86.8488,86.7398,86.758,63300.0
2015-05-08 13:30:00,95.46,95.58,95.43,95.43,64800.0,86.7307,86.8397,86.7034,86.7034,64800.0
2015-05-08 13:40:00,95.45,95.54,95.43,95.47,26700.0,86.7216,86.8034,86.7034,86.7398,26700.0
2015-05-08 13:50:00,95.48,95.58,95.44,95.55,49500.0,86.7489,86.8397,86.7125,86.8125,49500.0
2015-05-08 14:00:00,95.53,95.63,95.53,95.59,27000.0,86.7943,86.8852,86.7943,86.8488,27000.0
2015-05-08 14:10:00,95.58,95.65,95.58,95.63,40500.0,86.8397,86.9033,86.8397,86.8852,40500.0
2015-05-08 14:20:00,95.62,95.7,95.58,95.67,88200.0,86.8761,86.9488,86.8397,86.9215,88200.0
2015-05-08 14:30:00,95.66,95.77,95.6,95.69,44700.0,86.9124,87.0124,86.8579,86.9397,44700.0
2015-05-08 14:40:00,95.71,95.82,95.7,95.79,18600.0,86.9578,87.0578,86.9488,87.0305,18600.0
2015-05-08 14:50:00,95.74,95.76,95.66,95.76,20700.0,86.9851,87.0033,86.9124,87.0033,20700.0
2015-05-08 15:00:00,95.76,95.83,95.71,95.76,44700.0,87.0033,87.0669,86.9578,87.0033,44700.0
2015-05-08 15:10:00,95.74,95.83,95.63,95.63,30900.0,86.9851,87.0669,86.8852,86.8852,30900.0
2015-05-08 15:20:00,95.66,95.71,95.61,95.61,35700.0,86.9124,86.9578,86.867,86.867,35700.0
2015-05-08 15:30:00,95.61,95.66,95.57,95.61,38400.0,86.867,86.9124,86.8306,86.867,38400.0
2015-05-08 15:40:00,95.61,95.76,95.6,95.75,70200.0,86.867,87.0033,86.8579,86.9942,70200.0
2015-05-08 15:50:00,95.73,95.79,95.68,95.71,137700.0,86.976,87.0305,86.9306,86.9578,137700.0
2015-05-11 09:30:00,95.67,96.26,95.6,95.6,54000.0,86.9215,87.4575,86.8579,86.8579,54000.0
2015-05-11 09:40:00,95.64,95.93,95.43,95.84,22500.0,86.8942,87.1577,86.7034,87.076,22500.0
2015-05-11 09:50:00,95.89,95.94,95.71,95.81,16200.0,87.1214,87.1668,86.9578,87.0487,16200.0
2015-05-11 10:00:00,95.86,96.06,95.84,95.97,42000.0,87.0941,87.2758,87.076,87.1941,42000.0
2015-05-11 10:10:00,95.96,96.03,95.87,95.9,15000.0,87.185,87.2486,87.1032,87.1305,15000.0
2015-05-11 10:20:00,95.88,95.99,95.84,95.84,16200.0,87.1123,87.2122,87.076,87.076,16200.0
2015-05-11 10:30:00,95.84,95.86,95.63,95.83,18300.0,87.076,87.0941,86.8852,87.0669,18300.0
2015-05-11 10:40:00,95.85,95.95,95.8,95.8,21600.0,87.085,87.1759,87.0396,87.0396,21600.0
2015-05-11 10:50:00,95.82,95.87,95.7,95.73,19200.0,87.0578,87.1032,86.9488,86.976,19200.0
2015-05-11 11:00:00,95.76,95.76,95.61,95.75,21000.0,87.0033,87.0033,86.867,86.9942,21000.0
2015-05-11 11:10:00,95.75,95.99,95.75,95.78,18300.0,86.9942,87.2122,86.9942,87.0214,18300.0
2015-05-11 11:20:00,95.8,95.86,95.74,95.74,17700.0,87.0396,87.0941,86.9851,86.9851,17700.0
2015-05-11 11:30:00,95.76,95.77,95.64,95.72,13200.0,87.0033,87.0124,86.8942,86.9669,13200.0
2015-05-11 11:40:00,95.73,95.77,95.67,95.75,9000.0,86.976,87.0124,86.9215,86.9942,9000.0
2015-05-11 11:50:00,95.79,95.82,95.62,95.62,19800.0,87.0305,87.0578,86.8761,86.8761,19800.0
2015-05-11 12:00:00,95.65,95.65,95.43,95.46,13800.0,86.9033,86.9033,86.7034,86.7307,13800.0
2015-05-11 12:10:00,95.46,95.52,95.44,95.45,17400.0,86.7307,86.7852,86.7125,86.7216,17400.0
2015-05-11 12:20:00,95.48,95.52,95.43,95.5,10200.0,86.7489,86.7852,86.7034,86.767,10200.0
2015-05-11 12:30:00,95.49,95.49,95.41,95.43,15600.0,86.758,86.758,86.6853,86.7034,15600.0
2015-05-11 12:40:00,95.4,95.46,95.31,95.46,19500.0,86.6762,86.7307,86.5944,86.7307,19500.0
2015-05-11 12:50:00,95.43,95.54,95.42,95.5,11100.0,86.7034,86.8034,86.6944,86.767,11100.0
2015-05-11 13:00:00,95.51,95.57,95.51,95.57,6900.0,86.7761,86.8306,86.7761,86.8306,6900.0
2015-05-11 13:10:00,95.61,95.79,95.58,95.72,15000.0,86.867,87.0305,86.8397,86.9669,15000.0
2015-05-11 13:20:00,95.7,95.76,95.69,95.72,21900.0,86.9488,87.0033,86.9397,86.9669,21900.0
2015-05-11 13:30:00,95.73,95.75,95.63,95.69,21300.0,86.976,86.9942,86.8852,86.9397,21300.0
2015-05-11 13:40:00,95.67,95.7,95.61,95.64,21900.0,86.9215,86.9488,86.867,86.8942,21900.0
2015-05-11 13:50:00,95.64,95.69,95.53,95.53,10500.0,86.8942,86.9397,86.7943,86.7943,10500.0
2015-05-11 14:00:00,95.53,95.68,95.52,95.63,71700.0,86.7943,86.9306,86.7852,86.8852,71700.0
2015-05-11 14:10:00,95.61,95.62,95.48,95.48,22800.0,86.867,86.8761,86.7489,86.7489,22800.0
2015-05-11 14:20:00,95.5,95.63,95.47,95.62,24300.0,86.767,86.8852,86.7398,86.8761,24300.0
2015-05-11 14:30:00,95.64,95.66,95.55,95.64,55200.0,86.8942,86.9124,86.8125,86.8942,55200.0
2015-05-11 14:40:00,95.63,95.7,95.61,95.67,23400.0,86.8852,86.9488,86.867,86.9215,23400.0
2015-05-11 14:50:00,95.69,95.7,95.54,95.56,56700.0,86.9397,86.9488,86.8034,86.8216,56700.0
2015-05-11 15:00:00,95.54,95.56,95.47,95.56,44100.0,86.8034,86.8216,86.7398,86.8216,44100.0
2015-05-11 15:10:00,95.54,95.64,95.49,95.64,31200.0,86.8034,86.8942,86.758,86.8942,31200.0
2015-05-11 15:20:00,95.69,95.72,95.61,95.67,29700.0,86.9397,86.9669,86.867,86.9215,29700.0
2015-05-11 15:30:00,95.67,95.72,95.56,95.63,48300.0,86.9215,86.9669,86.8216,86.8852,48300.0
2015-05-11 15:40:00,95.62,95.65,95.55,95.62,55800.0,86.8761,86.9033,86.8125,86.8761,55800.0
2015-05-11 15:50:00,95.61,95.69,95.58,95.65,178500.0,86.867,86.9397,86.8397,86.9033,178500.0
2015-05-12 09:30:00,95.38,95.7,94.91,95.45,48000.0,86.658,86.9488,86.231,86.7216,48000.0
2015-05-12 09:40:00,95.47,95.5,94.85,95.19,38700.0,86.7398,86.767,86.1765,86.4854,38700.0
2015-05-12 09:50:00,95.23,95.72,95.18,95.36,39300.0,86.5217,86.9669,86.4763,86.6398,39300.0
2015-05-12 10:00:00,95.38,95.58,95.21,95.46,68400.0,86.658,86.8397,86.5036,86.7307,68400.0
2015-05-12 10:10:00,95.43,95.51,95.19,95.33,28500.0,86.7034,86.7761,86.4854,86.6126,28500.0
2015-05-12 10:20:00,95.26,95.68,95.26,95.56,60000.0,86.549,86.9306,86.549,86.8216,60000.0
2015-05-12 10:30:00,95.51,95.76,95.51,95.75,59400.0,86.7761,87.0033,86.7761,86.9942,59400.0
2015-05-12 10:40:00,95.81,95.95,95.66,95.78,40200.0,87.0487,87.1759,86.9124,87.0214,40200.0
2015-05-12 10:50:00,95.73,96.02,95.72,95.95,122400.0,86.976,87.2395,86.9669,87.1759,122400.0
2015-05-12 11:00:00,95.97,96.14,95.94,96.1,39900.0,87.1941,87.3485,87.1668,87.3122,39900.0
2015-05-12 11:10:00,96.12,96.12,95.99,96.05,26100.0,87.3304,87.3304,87.2122,87.2668,26100.0
2015-05-12 11:20:00,96.08,96.18,96.07,96.11,16800.0,87.294,87.3849,87.2849,87.3213,16800.0
2015-05-12 11:30:00,96.1,96.13,95.97,96.02,21600.0,87.3122,87.3394,87.1941,87.2395,21600.0
2015-05-12 11:40:00,95.98,96.11,95.94,96.04,23100.0,87.2032,87.3213,87.1668,87.2577,23100.0
2015-05-12 11:50:00,96.05,96.1,95.98,96.03,60300.0,87.2668,87.3122,87.2032,87.2486,60300.0
2015-05-12 12:00:00,96.07,96.15,96.01,96.02,10500.0,87.2849,87.3576,87.2304,87.2395,10500.0
2015-05-12 12:10:00,95.97,96.02,95.92,95.98,14700.0,87.1941,87.2395,87.1486,87.2032,14700.0
2015-05-12 12:20:00,95.94,96.01,95.85,95.86,72600.0,87.1668,87.2304,87.085,87.0941,72600.0
2015-05-12 12:30:00,95.89,95.99,95.86,95.98,18300.0,87.1214,87.2122,87.0941,87.2032,18300.0
2015-05-12 12:40:00,95.98,96.02,95.97,95.97,15000.0,87.2032,87.2395,87.1941,87.1941,15000.0
2015-05-12 12:50:00,95.97,96.13,95.95,96.1,25200.0,87.1941,87.3394,87.1759,87.3122,25200.0
2015-05-12 13:00:00,96.09,96.16,96.04,96.16,19200.0,87.3031,87.3667,87.2577,87.3667,19200.0
2015-05-12 13:10:00,96.17,96.25,96.15,96.2,21300.0,87.3758,87.4485,87.3576,87.403,21300.0
2015-05-12 13:20:00,96.2,96.39,96.19,96.31,31200.0,87.403,87.5757,87.3939,87.503,31200.0
2015-05-12 13:30:00,96.3,96.3,96.17,96.25,14100.0,87.4939,87.4939,87.3758,87.4485,14100.0
2015-05-12 13:40:00,96.24,96.26,96.17,96.21,24300.0,87.4394,87.4575,87.3758,87.4121,24300.0
2015-05-12 13:50:00,96.2,96.36,96.2,96.32,16500.0,87.403,87.5484,87.403,87.5121,16500.0
2015-05-12 14:00:00,96.29,96.34,96.28,96.34,15300.0,87.4848,87.5302,87.4757,87.5302,15300.0
2015-05-12 14:10:00,96.35,96.38,96.27,96.33,27600.0,87.5393,87.5666,87.4666,87.5211,27600.0
2015-05-12 14:20:00,96.29,96.41,96.29,96.41,28200.0,87.4848,87.5938,87.4848,87.5938,28200.0
2015-05-12 14:30:00,96.45,96.57,96.44,96.55,39900.0,87.6302,87.7392,87.6211,87.721,39900.0
2015-05-12 14:40:00,96.55,96.61,96.53,96.59,24300.0,87.721,87.7755,87.7029,87.7574,24300.0
2015-05-12 14:50:00,96.6,96.6,96.31,96.32,42300.0,87.7665,87.7665,87.503,87.5121,42300.0
2015-05-12 15:00:00,96.32,96.48,96.32,96.48,37200.0,87.5121,87.6574,87.5121,87.6574,37200.0
2015-05-12 15:10:00,96.48,96.53,96.37,96.37,94200.0,87.6574,87.7029,87.5575,87.5575,94200.0
2015-05-12 15:20:00,96.38,96.47,96.25,96.3,56400.0,87.5666,87.6483,87.4485,87.4939,56400.0
2015-05-12 15:30:00,96.3,96.37,96.24,96.32,59100.0,87.4939,87.5575,87.4394,87.5121,59100.0
2015-05-12 15:40:00,96.3,96.37,96.23,96.33,66000.0,87.4939,87.5575,87.4303,87.5211,66000.0
2015-05-12 15:50:00,96.34,96.39,96.25,96.29,104400.0,87.5302,87.5757,87.4485,87.4848,104400.0
2015-05-13 09:30:00,95.97,96.52,95.56,95.94,72300.0,87.397,87.8978,87.0236,87.3696,72300.0
2015-05-13 09:40:00,95.99,96.13,95.68,95.91,57000.0,87.4152,87.5427,87.1329,87.3423,57000.0
2015-05-13 09:50:00,95.92,96.0,95.56,95.64,72600.0,87.3514,87.4243,87.0236,87.0964,72600.0
2015-05-13 10:00:00,95.63,95.63,95.45,95.62,51300.0,87.0873,87.0873,86.9234,87.0782,51300.0
2015-05-13 10:10:00,95.62,95.81,95.56,95.64,58500.0,87.0782,87.2513,87.0236,87.0964,58500.0
2015-05-13 10:20:00,95.58,95.68,95.46,95.47,42600.0,87.0418,87.1329,86.9325,86.9416,42600.0
2015-05-13 10:30:00,95.42,95.42,95.21,95.32,44100.0,86.8961,86.8961,86.7049,86.805,44100.0
2015-05-13 10:40:00,95.3,95.37,95.13,95.15,41700.0,86.7868,86.8506,86.632,86.6502,41700.0
2015-05-13 10:50:00,95.16,95.35,95.15,95.19,39600.0,86.6593,86.8323,86.6502,86.6866,39600.0
2015-05-13 11:00:00,95.19,95.19,95.01,95.18,55500.0,86.6866,86.6866,86.5227,86.6775,55500.0
2015-05-13 11:10:00,95.16,95.33,95.13,95.28,46500.0,86.6593,86.8141,86.632,86.7686,46500.0
2015-05-13 11:20:00,95.28,95.33,95.13,95.3,100200.0,86.7686,86.8141,86.632,86.7868,100200.0
2015-05-13 11:30:00,95.27,95.42,95.23,95.28,51000.0,86.7595,86.8961,86.7231,86.7686,51000.0
2015-05-13 11:40:00,95.32,95.5,95.31,95.5,26700.0,86.805,86.9689,86.7959,86.9689,26700.0
2015-05-13 11:50:00,95.49,95.69,95.45,95.69,21000.0,86.9598,87.142,86.9234,87.142,21000.0
2015-05-13 12:00:00,95.7,95.8,95.7,95.71,18300.0,87.1511,87.2422,87.1511,87.1602,18300.0
2015-05-13 12:10:00,95.69,95.71,95.64,95.7,18600.0,87.142,87.1602,87.0964,87.1511,18600.0
2015-05-13 12:20:00,95.7,95.71,95.59,95.62,18600.0,87.1511,87.1602,87.0509,87.0782,18600.0
2015-05-13 12:30:00,95.63,95.93,95.6,95.92,75900.0,87.0873,87.3605,87.06,87.3514,75900.0
2015-05-13 12:40:00,95.92,95.97,95.81,95.96,9900.0,87.3514,87.397,87.2513,87.3879,9900.0
2015-05-13 12:50:00,96.0,96.02,95.85,95.95,39900.0,87.4243,87.4425,87.2877,87.3788,39900.0
2015-05-13 13:00:00,95.99,96.13,95.99,96.11,24000.0,87.4152,87.5427,87.4152,87.5245,24000.0
2015-05-13 13:10:00,96.1,96.21,96.07,96.13,32100.0,87.5154,87.6155,87.488,87.5427,32100.0
2015-05-13 13:20:00,96.13,96.19,96.11,96.18,46200.0,87.5427,87.5973,87.5245,87.5882,46200.0
2015-05-13 13:30:00,96.21,96.29,96.17,96.29,49800.0,87.6155,87.6884,87.5791,87.6884,49800.0
2015-05-13 13:40:00,96.29,96.37,96.25,96.27,22200.0,87.6884,87.7612,87.652,87.6702,22200.0
2015-05-13 13:50:00,96.23,96.29,96.19,96.25,17400.0,87.6337,87.6884,87.5973,87.652,17400.0
2015-05-13 14:00:00,96.2,96.21,95.96,95.98,19800.0,87.6064,87.6155,87.3879,87.4061,19800.0
2015-05-13 14:10:00,95.98,95.98,95.86,95.95,22800.0,87.4061,87.4061,87.2968,87.3788,22800.0
2015-05-13 14:20:00,95.96,96.11,95.94,96.09,29100.0,87.3879,87.5245,87.3696,87.5062,29100.0
2015-05-13 14:30:00,96.08,96.23,96.04,96.19,67200.0,87.4971,87.6337,87.4607,87.5973,67200.0
2015-05-13 14:40:00,96.2,96.28,96.18,96.18,34200.0,87.6064,87.6793,87.5882,87.5882,34200.0
2015-05-13 14:50:00,96.17,96.17,95.98,96.11,53100.0,87.5791,87.5791,87.4061,87.5245,53100.0
2015-05-13 15:00:00,96.12,96.26,96.11,96.23,32100.0,87.5336,87.6611,87.5245,87.6337,32100.0
2015-05-13 15:10:00,96.2,96.23,96.05,96.19,43200.0,87.6064,87.6337,87.4698,87.5973,43200.0
2015-05-13 15:20:00,96.17,96.23,96.05,96.05,34200.0,87.5791,87.6337,87.4698,87.4698,34200.0
2015-05-13 15:30:00,96.02,96.02,95.88,95.92,54900.0,87.4425,87.4425,87.315,87.3514,54900.0
2015-05-13 15:40:00,95.9,96.06,95.9,96.06,69000.0,87.3332,87.4789,87.3332,87.4789,69000.0
2015-05-13 15:50:00,96.06,96.1,95.96,95.99,84000.0,87.4789,87.5154,87.3879,87.4152,84000.0
2015-05-14 09:30:00,96.32,96.63,96.16,96.45,25200.0,87.7157,87.998,87.57,87.8341,25200.0
2015-05-14 09:40:00,96.45,96.51,96.22,96.22,14700.0,87.8341,87.8887,87.6246,87.6246,14700.0
2015-05-14 09:50:00,96.32,96.37,96.06,96.17,22800.0,87.7157,87.7612,87.4789,87.5791,22800.0
2015-05-14 10:00:00,96.18,96.44,96.14,96.38,34200.0,87.5882,87.825,87.5518,87.7703,34200.0
2015-05-14 10:10:00,96.42,96.58,96.39,96.39,36000.0,87.8068,87.9525,87.7794,87.7794,36000.0
2015-05-14 10:20:00,96.43,96.46,96.31,96.36,12600.0,87.8159,87.8432,87.7066,87.7521,12600.0
2015-05-14 10:30:00,96.36,96.42,96.27,96.42,24600.0,87.7521,87.8068,87.6702,87.8068,24600.0
2015-05-14 10:40:00,96.37,96.41,96.32,96.39,9300.0,87.7612,87.7977,87.7157,87.7794,9300.0
2015-05-14 10:50:00,96.43,96.43,96.34,96.34,6600.0,87.8159,87.8159,87.7339,87.7339,6600.0
2015-05-14 11:00:00,96.38,96.43,96.36,96.37,15300.0,87.7703,87.8159,87.7521,87.7612,15300.0
2015-05-14 11:10:00,96.35,96.41,96.34,96.4,12900.0,87.743,87.7977,87.7339,87.7886,12900.0
2015-05-14 11:20:00,96.4,96.44,96.36,96.37,15000.0,87.7886,87.825,87.7521,87.7612,15000.0
2015-05-14 11:30:00,96.35,96.35,96.22,96.26,41700.0,87.743,87.743,87.6246,87.6611,41700.0
2015-05-14 11:40:00,96.24,96.37,96.24,96.33,9000.0,87.6428,87.7612,87.6428,87.7248,9000.0
2015-05-14 11:50:00,96.35,96.52,96.32,96.5,19500.0,87.743,87.8978,87.7157,87.8796,19500.0
2015-05-14 12:00:00,96.52,96.52,96.38,96.45,31200.0,87.8978,87.8978,87.7703,87.8341,31200.0
2015-05-14 12:10:00,96.49,96.56,96.44,96.54,30000.0,87.8705,87.9343,87.825,87.916,30000.0
2015-05-14 12:20:00,96.55,96.77,96.55,96.74,39000.0,87.9252,88.1255,87.9252,88.0982,39000.0
2015-05-14 12:30:00,96.76,96.86,96.74,96.82,26400.0,88.1164,88.2075,88.0982,88.171,26400.0
2015-05-14 12:40:00,96.79,96.87,96.78,96.86,13800.0,88.1437,88.2166,88.1346,88.2075,13800.0
2015-05-14 12:50:00,96.81,96.99,96.8,96.94,14700.0,88.1619,88.3258,88.1528,88.2803,14700.0
2015-05-14 13:00:00,97.0,97.04,96.96,96.99,39000.0,88.335,88.3714,88.2985,88.3258,39000.0
2015-05-14 13:10:00,96.99,97.03,96.87,96.87,20700.0,88.3258,88.3623,88.2166,88.2166,20700.0
2015-05-14 13:20:00,96.89,97.03,96.89,96.95,15000.0,88.2348,88.3623,88.2348,88.2894,15000.0
2015-05-14 13:30:00,96.98,97.03,96.95,97.02,45900.0,88.3167,88.3623,88.2894,88.3532,45900.0
2015-05-14 13:40:00,97.02,97.04,97.02,97.02,15000.0,88.3532,88.3714,88.3532,88.3532,15000.0
2015-05-14 13:50:00,97.04,97.1,97.02,97.06,13200.0,88.3714,88.426,88.3532,88.3896,13200.0
2015-05-14 14:00:00,97.09,97.1,97.02,97.05,20400.0,88.4169,88.426,88.3532,88.3805,20400.0
2015-05-14 14:10:00,97.02,97.15,97.02,97.13,13500.0,88.3532,88.4716,88.3532,88.4533,13500.0
2015-05-14 14:20:00,97.13,97.17,97.1,97.14,27000.0,88.4533,88.4898,88.426,88.4624,27000.0
2015-05-14 14:30:00,97.17,97.25,97.14,97.17,27300.0,88.4898,88.5626,88.4624,88.4898,27300.0
2015-05-14 14:40:00,97.17,97.21,97.13,97.17,22500.0,88.4898,88.5262,88.4533,88.4898,22500.0
2015-05-14 14:50:00,97.17,97.24,97.14,97.21,20700.0,88.4898,88.5535,88.4624,88.5262,20700.0
2015-05-14 15:00:00,97.21,97.21,97.05,97.11,22500.0,88.5262,88.5262,88.3805,88.4351,22500.0
2015-05-14 15:10:00,97.11,97.18,97.06,97.13,33900.0,88.4351,88.4989,88.3896,88.4533,33900.0
2015-05-14 15:20:00,97.14,97.19,97.13,97.16,29700.0,88.4624,88.508,88.4533,88.4807,29700.0
2015-05-14 15:30:00,97.16,97.17,97.06,97.09,36600.0,88.4807,88.4898,88.3896,88.4169,36600.0
2015-05-14 15:40:00,97.12,97.12,97.03,97.07,33600.0,88.4442,88.4442,88.3623,88.3987,33600.0
2015-05-14 15:50:00,97.08,97.12,97.04,97.05,82800.0,88.4078,88.4442,88.3714,88.3805,82800.0
2015-05-15 09:30:00,97.25,97.25,97.05,97.24,67800.0,88.5626,88.5626,88.3805,88.5535,67800.0
2015-05-15 09:40:00,97.26,97.26,96.96,97.05,11400.0,88.5717,88.5717,88.2985,88.3805,11400.0
2015-05-15 09:50:00,97.06,97.06,96.77,96.77,11100.0,88.3896,88.3896,88.1255,88.1255,11100.0
2015-05-15 10:00:00,96.86,96.86,96.57,96.72,18000.0,88.2075,88.2075,87.9434,88.08,18000.0
2015-05-15 10:10:00,96.7,96.85,96.64,96.64,40200.0,88.0618,88.1984,88.0071,88.0071,40200.0
2015-05-15 10:20:00,96.7,97.05,96.7,97.0,11700.0,88.0618,88.3805,88.0618,88.335,11700.0
2015-05-15 10:30:00,97.05,97.15,97.0,97.15,18600.0,88.3805,88.4716,88.335,88.4716,18600.0
2015-05-15 10:40:00,97.18,97.29,97.15,97.24,13200.0,88.4989,88.599,88.4716,88.5535,13200.0
2015-05-15 10:50:00,97.23,97.4,97.2,97.38,43200.0,88.5444,88.6992,88.5171,88.681,43200.0
2015-05-15 11:00:00,97.4,97.41,97.32,97.41,17100.0,88.6992,88.7083,88.6264,88.7083,17100.0
2015-05-15 11:10:00,97.36,97.39,97.18,97.18,21900.0,88.6628,88.6901,88.4989,88.4989,21900.0
2015-05-15 11:20:00,97.2,97.36,97.2,97.3,22200.0,88.5171,88.6628,88.5171,88.6082,22200.0
2015-05-15 11:30:00,97.28,97.33,97.17,97.17,9300.0,88.5899,88.6355,88.4898,88.4898,9300.0
2015-05-15 11:40:00,97.14,97.23,97.14,97.21,14100.0,88.4624,88.5444,88.4624,88.5262,14100.0
2015-05-15 11:50:00,97.18,97.22,97.05,97.11,8400.0,88.4989,88.5353,88.3805,88.4351,8400.0
2015-05-15 12:00:00,97.12,97.16,97.06,97.07,7200.0,88.4442,88.4807,88.3896,88.3987,7200.0
2015-05-15 12:10:00,97.06,97.18,97.04,97.16,11100.0,88.3896,88.4989,88.3714,88.4807,11100.0
2015-05-15 12:20:00,97.19,97.3,97.19,97.23,15000.0,88.508,88.6082,88.508,88.5444,15000.0
2015-05-15 12:30:00,97.22,97.26,97.19,97.19,7200.0,88.5353,88.5717,88.508,88.508,7200.0
2015-05-15 12:40:00,97.17,97.26,97.11,97.11,18000.0,88.4898,88.5717,88.4351,88.4351,18000.0
2015-05-15 12:50:00,97.11,97.17,97.08,97.08,17400.0,88.4351,88.4898,88.4078,88.4078,17400.0
2015-05-15 13:00:00,97.11,97.11,96.98,97.02,11100.0,88.4351,88.4351,88.3167,88.3532,11100.0
2015-05-15 13:10:00,97.0,97.03,96.96,96.99,9600.0,88.335,88.3623,88.2985,88.3258,9600.0
2015-05-15 13:20:00,96.97,97.01,96.94,96.98,43200.0,88.3076,88.3441,88.2803,88.3167,43200.0
2015-05-15 13:30:00,96.97,96.99,96.94,96.95,12900.0,88.3076,88.3258,88.2803,88.2894,12900.0
2015-05-15 13:40:00,96.97,97.01,96.89,96.89,56400.0,88.3076,88.3441,88.2348,88.2348,56400.0
2015-05-15 13:50:00,96.92,96.94,96.83,96.83,51000.0,88.2621,88.2803,88.1801,88.1801,51000.0
2015-05-15 14:00:00,96.86,96.9,96.77,96.82,16200.0,88.2075,88.2439,88.1255,88.171,16200.0
2015-05-15 14:10:00,96.79,96.86,96.76,96.84,10200.0,88.1437,88.2075,88.1164,88.1892,10200.0
2015-05-15 14:20:00,96.84,96.91,96.81,96.91,21600.0,88.1892,88.253,88.1619,88.253,21600.0
2015-05-15 14:30:00,96.9,96.9,96.86,96.86,19200.0,88.2439,88.2439,88.2075,88.2075,19200.0
2015-05-15 14:40:00,96.86,96.91,96.81,96.84,38100.0,88.2075,88.253,88.1619,88.1892,38100.0
2015-05-15 14:50:00,96.83,96.89,96.83,96.88,22500.0,88.1801,88.2348,88.1801,88.2257,22500.0
2015-05-15 15:00:00,96.88,96.93,96.85,96.93,18300.0,88.2257,88.2712,88.1984,88.2712,18300.0
2015-05-15 15:10:00,96.91,96.98,96.87,96.93,25200.0,88.253,88.3167,88.2166,88.2712,25200.0
2015-05-15 15:20:00,96.91,96.93,96.88,96.91,33600.0,88.253,88.2712,88.2257,88.253,33600.0
2015-05-15 15:30:00,96.91,96.98,96.9,96.92,47400.0,88.253,88.3167,88.2439,88.2621,47400.0
2015-05-15 15:40:00,96.92,97.04,96.86,96.99,48000.0,88.2621,88.3714,88.2075,88.3258,48000.0
2015-05-15 15:50:00,96.99,97.08,96.95,97.06,105000.0,88.3258,88.4078,88.2894,88.3896,105000.0
2015-05-18 09:30:00,96.95,97.33,96.75,96.75,30900.0,88.2894,88.6355,88.1073,88.1073,30900.0
2015-05-18 09:40:00,96.81,97.06,96.81,96.9,15300.0,88.1619,88.3896,88.1619,88.2439,15300.0
2015-05-18 09:50:00,96.97,97.06,96.84,97.05,16200.0,88.3076,88.3896,88.1892,88.3805,16200.0
2015-05-18 10:00:00,97.11,97.11,96.8,96.86,12000.0,88.4351,88.4351,88.1528,88.2075,12000.0
2015-05-18 10:10:00,96.81,96.93,96.75,96.81,10200.0,88.1619,88.2712,88.1073,88.1619,10200.0
2015-05-18 10:20:00,96.92,97.0,96.82,96.96,6900.0,88.2621,88.335,88.171,88.2985,6900.0
2015-05-18 10:30:00,96.98,97.04,96.81,96.81,20400.0,88.3167,88.3714,88.1619,88.1619,20400.0
2015-05-18 10:40:00,96.76,96.88,96.67,96.7,18300.0,88.1164,88.2257,88.0344,88.0618,18300.0
2015-05-18 10:50:00,96.71,96.71,96.49,96.61,46800.0,88.0709,88.0709,87.8705,87.9798,46800.0
2015-05-18 11:00:00,96.61,96.67,96.61,96.62,11100.0,87.9798,88.0344,87.9798,87.9889,11100.0
2015-05-18 11:10:00,96.62,96.73,96.62,96.68,15000.0,87.9889,88.0891,87.9889,88.0435,15000.0
2015-05-18 11:20:00,96.7,96.74,96.66,96.71,15900.0,88.0618,88.0982,88.0253,88.0709,15900.0
2015-05-18 11:30:00,96.73,96.87,96.71,96.83,45300.0,88.0891,88.2166,88.0709,88.1801,45300.0
2015-05-18 11:40:00,96.79,96.91,96.78,96.89,10200.0,88.1437,88.253,88.1346,88.2348,10200.0
2015-05-18 11:50:00,96.86,96.91,96.81,96.89,14100.0,88.2075,88.253,88.1619,88.2348,14100.0
2015-05-18 12:00:00,96.89,96.91,96.83,96.83,8700.0,88.2348,88.253,88.1801,88.1801,8700.0
2015-05-18 12:10:00,96.83,96.83,96.66,96.72,15600.0,88.1801,88.1801,88.0253,88.08,15600.0
2015-05-18 12:20:00,96.76,96.76,96.65,96.73,12600.0,88.1164,88.1164,88.0162,88.0891,12600.0
2015-05-18 12:30:00,96.71,96.71,96.55,96.56,18300.0,88.0709,88.0709,87.9252,87.9343,18300.0
2015-05-18 12:40:00,96.55,96.59,96.53,96.56,11100.0,87.9252,87.9616,87.9069,87.9343,11100.0
2015-05-18 12:50:00,96.57,96.73,96.57,96.73,11100.0,87.9434,88.0891,87.9434,88.0891,11100.0
2015-05-18 13:00:00,96.71,96.95,96.71,96.94,37200.0,88.0709,88.2894,88.0709,88.2803,37200.0
2015-05-18 13:10:00,96.94,97.04,96.9,97.04,23700.0,88.2803,88.3714,88.2439,88.3714,23700.0
2015-05-18 13:20:00,97.02,97.04,96.94,96.96,9600.0,88.3532,88.3714,88.2803,88.2985,9600.0
2015-05-18 13:30:00,96.96,96.99,96.82,96.82,11400.0,88.2985,88.3258,88.171,88.171,11400.0
2015-05-18 13:40:00,96.84,96.92,96.76,96.84,19800.0,88.1892,88.2621,88.1164,88.1892,19800.0
2015-05-18 13:50:00,96.86,96.96,96.84,96.96,6900.0,88.2075,88.2985,88.1892,88.2985,6900.0
2015-05-18 14:00:00,96.99,97.05,96.95,97.01,24300.0,88.3258,88.3805,88.2894,88.3441,24300.0
2015-05-18 14:10:00,96.95,97.07,96.95,97.03,8100.0,88.2894,88.3987,88.2894,88.3623,8100.0
2015-05-18 14:20:00,97.01,97.01,96.93,96.97,15900.0,88.3441,88.3441,88.2712,88.3076,15900.0
2015-05-18 14:30:00,96.96,97.04,96.96,97.02,13200.0,88.2985,88.3714,88.2985,88.3532,13200.0
2015-05-18 14:40:00,97.03,97.04,97.0,97.02,12900.0,88.3623,88.3714,88.335,88.3532,12900.0
2015-05-18 14:50:00,97.02,97.03,96.95,96.98,14400.0,88.3532,88.3623,88.2894,88.3167,14400.0
2015-05-18 15:00:00,96.98,97.0,96.93,96.94,25800.0,88.3167,88.335,88.2712,88.2803,25800.0
2015-05-18 15:10:00,96.93,97.0,96.89,96.96,23700.0,88.2712,88.335,88.2348,88.2985,23700.0
2015-05-18 15:20:00,96.94,97.06,96.94,97.03,36000.0,88.2803,88.3896,88.2803,88.3623,36000.0
2015-05-18 15:30:00,97.04,97.14,97.02,97.12,46800.0,88.3714,88.4624,88.3532,88.4442,46800.0
2015-05-18 15:40:00,97.14,97.15,97.04,97.08,26400.0,88.4624,88.4716,88.3714,88.4078,26400.0
2015-05-18 15:50:00,97.11,97.13,97.02,97.04,51300.0,88.4351,88.4533,88.3532,88.3714,51300.0
2015-05-19 09:30:00,97.25,97.99,97.03,97.61,77700.0,88.5626,89.2365,88.3623,88.8905,77700.0
2015-05-19 09:40:00,97.56,97.76,97.36,97.67,40500.0,88.8449,89.0271,88.6628,88.9451,40500.0
2015-05-19 09:50:00,97.69,97.81,97.59,97.65,56100.0,88.9633,89.0726,88.8722,88.9269,56100.0
2015-05-19 10:00:00,97.63,97.83,97.52,97.83,60600.0,88.9087,89.0908,88.8085,89.0908,60600.0
2015-05-19 10:10:00,97.85,97.97,97.68,97.74,42600.0,89.109,89.2183,88.9542,89.0088,42600.0
2015-05-19 10:20:00,97.77,97.77,97.58,97.76,27900.0,89.0362,89.0362,88.8631,89.0271,27900.0
2015-05-19 10:30:00,97.74,97.79,97.66,97.71,51000.0,89.0088,89.0544,88.936,88.9815,51000.0
2015-05-19 10:40:00,97.69,97.78,97.64,97.7,20100.0,88.9633,89.0453,88.9178,88.9724,20100.0
2015-05-19 10:50:00,97.73,97.83,97.65,97.81,38700.0,88.9997,89.0908,88.9269,89.0726,38700.0
2015-05-19 11:00:00,97.79,97.84,97.59,97.59,54900.0,89.0544,89.0999,88.8722,88.8722,54900.0
2015-05-19 11:10:00,97.58,97.63,97.52,97.63,9300.0,88.8631,88.9087,88.8085,88.9087,9300.0
2015-05-19 11:20:00,97.67,97.69,97.63,97.66,62400.0,88.9451,88.9633,88.9087,88.936,62400.0
2015-05-19 11:30:00,97.67,97.72,97.6,97.6,39300.0,88.9451,88.9906,88.8814,88.8814,39300.0
2015-05-19 11:40:00,97.59,97.71,97.53,97.69,25500.0,88.8722,88.9815,88.8176,88.9633,25500.0
2015-05-19 11:50:00,97.71,97.73,97.61,97.7,64500.0,88.9815,88.9997,88.8905,88.9724,64500.0
2015-05-19 12:00:00,97.69,97.7,97.61,97.67,92100.0,88.9633,88.9724,88.8905,88.9451,92100.0
2015-05-19 12:10:00,97.66,97.82,97.66,97.82,7200.0,88.936,89.0817,88.936,89.0817,7200.0
2015-05-19 12:20:00,97.83,97.83,97.64,97.67,57000.0,89.0908,89.0908,88.9178,88.9451,57000.0
2015-05-19 12:30:00,97.63,97.68,97.61,97.68,14700.0,88.9087,88.9542,88.8905,88.9542,14700.0
2015-05-19 12:40:00,97.7,97.97,97.7,97.94,35100.0,88.9724,89.2183,88.9724,89.191,35100.0
2015-05-19 12:50:00,97.94,98.11,97.94,98.11,68100.0,89.191,89.3458,89.191,89.3458,68100.0
2015-05-19 13:00:00,98.07,98.1,97.87,97.92,22200.0,89.3094,89.3367,89.1272,89.1728,22200.0
2015-05-19 13:10:00,97.91,98.08,97.91,98.02,10800.0,89.1637,89.3185,89.1637,89.2638,10800.0
2015-05-19 13:20:00,98.05,98.05,97.89,97.89,11100.0,89.2912,89.2912,89.1454,89.1454,11100.0
2015-05-19 13:30:00,97.92,97.96,97.89,97.93,11100.0,89.1728,89.2092,89.1454,89.1819,11100.0
2015-05-19 13:40:00,97.92,98.03,97.91,97.98,18900.0,89.1728,89.2729,89.1637,89.2274,18900.0
2015-05-19 13:50:00,98.01,98.09,97.99,98.09,21000.0,89.2547,89.3276,89.2365,89.3276,21000.0
2015-05-19 14:00:00,98.09,98.12,98.02,98.05,16500.0,89.3276,89.3549,89.2638,89.2912,16500.0
2015-05-19 14:10:00,98.05,98.07,97.98,97.99,21000.0,89.2912,89.3094,89.2274,89.2365,21000.0
2015-05-19 14:20:00,97.99,98.01,97.83,97.83,36300.0,89.2365,89.2547,89.0908,89.0908,36300.0
2015-05-19 14:30:00,97.86,97.89,97.6,97.62,15300.0,89.1181,89.1454,88.8814,88.8996,15300.0
2015-05-19 14:40:00,97.62,97.67,97.58,97.67,9900.0,88.8996,88.9451,88.8631,88.9451,9900.0
2015-05-19 14:50:00,97.67,97.8,97.65,97.76,36000.0,88.9451,89.0635,88.9269,89.0271,36000.0
2015-05-19 15:00:00,97.77,97.77,97.52,97.52,32400.0,89.0362,89.0362,88.8085,88.8085,32400.0
2015-05-19 15:10:00,97.53,97.53,97.41,97.41,18900.0,88.8176,88.8176,88.7083,88.7083,18900.0
2015-05-19 15:20:00,97.42,97.5,97.38,97.49,24300.0,88.7174,88.7903,88.681,88.7812,24300.0
2015-05-19 15:30:00,97.52,97.55,97.41,97.44,47400.0,88.8085,88.8358,88.7083,88.7356,47400.0
2015-05-19 15:40:00,97.43,97.51,97.38,97.44,69600.0,88.7265,88.7994,88.681,88.7356,69600.0
2015-05-19 15:50:00,97.44,97.55,97.42,97.5,78900.0,88.7356,88.8358,88.7174,88.7903,78900.0
2015-05-20 09:30:00,97.51,97.65,96.68,96.86,64800.0,88.7994,88.9269,88.0435,88.2075,64800.0
2015-05-20 09:40:00,96.95,97.0,96.74,96.74,27300.0,88.2894,88.335,88.0982,88.0982,27300.0
2015-05-20 09:50:00,96.81,96.83,96.54,96.54,43200.0,88.1619,88.1801,87.916,87.916,43200.0
2015-05-20 10:00:00,96.54,96.7,96.46,96.66,58200.0,87.916,88.0618,87.8432,88.0253,58200.0
2015-05-20 10:10:00,96.67,96.88,96.62,96.77,23100.0,88.0344,88.2257,87.9889,88.1255,23100.0
2015-05-20 10:20:00,96.83,96.86,96.67,96.67,26100.0,88.1801,88.2075,88.0344,88.0344,26100.0
2015-05-20 10:30:00,96.71,96.79,96.68,96.75,32700.0,88.0709,88.1437,88.0435,88.1073,32700.0
2015-05-20 10:40:00,96.72,96.72,96.39,96.39,45000.0,88.08,88.08,87.7794,87.7794,45000.0
2015-05-20 10:50:00,96.42,96.48,96.32,96.4,38400.0,87.8068,87.8614,87.7157,87.7886,38400.0
2015-05-20 11:00:00,96.4,96.45,96.31,96.33,32700.0,87.7886,87.8341,87.7066,87.7248,32700.0
2015-05-20 11:10:00,96.31,96.33,96.07,96.07,44400.0,87.7066,87.7248,87.488,87.488,44400.0
2015-05-20 11:20:00,96.1,96.2,96.0,96.0,52200.0,87.5154,87.6064,87.4243,87.4243,52200.0
2015-05-20 11:30:00,96.03,96.08,96.0,96.08,24000.0,87.4516,87.4971,87.4243,87.4971,24000.0
2015-05-20 11:40:00,96.09,96.14,96.05,96.13,40800.0,87.5062,87.5518,87.4698,87.5427,40800.0
2015-05-20 11:50:00,96.12,96.19,96.1,96.14,36000.0,87.5336,87.5973,87.5154,87.5518,36000.0
2015-05-20 12:00:00,96.12,96.16,96.08,96.12,4500.0,87.5336,87.57,87.4971,87.5336,4500.0
2015-05-20 12:10:00,96.08,96.12,96.03,96.08,25500.0,87.4971,87.5336,87.4516,87.4971,25500.0
2015-05-20 12:20:00,96.08,96.11,95.98,95.98,21000.0,87.4971,87.5245,87.4061,87.4061,21000.0
2015-05-20 12:30:00,95.98,96.07,95.98,96.06,16200.0,87.4061,87.488,87.4061,87.4789,16200.0
2015-05-20 12:40:00,96.07,96.1,96.0,96.02,17100.0,87.488,87.5154,87.4243,87.4425,17100.0
2015-05-20 12:50:00,96.04,96.1,96.04,96.08,7800.0,87.4607,87.5154,87.4607,87.4971,7800.0
2015-05-20 13:00:00,96.07,96.1,96.02,96.06,13800.0,87.488,87.5154,87.4425,87.4789,13800.0
2015-05-20 13:10:00,96.03,96.1,96.0,96.05,11700.0,87.4516,87.5154,87.4243,87.4698,11700.0
2015-05-20 13:20:00,96.03,96.07,96.03,96.06,8100.0,87.4516,87.488,87.4516,87.4789,8100.0
2015-05-20 13:30:00,96.06,96.1,95.93,95.97,25200.0,87.4789,87.5154,87.3605,87.397,25200.0
2015-05-20 13:40:00,95.99,96.03,95.92,95.94,22800.0,87.4152,87.4516,87.3514,87.3696,22800.0
2015-05-20 13:50:00,95.92,95.96,95.89,95.91,27900.0,87.3514,87.3879,87.3241,87.3423,27900.0
2015-05-20 14:00:00,95.94,96.21,95.93,96.14,54000.0,87.3696,87.6155,87.3605,87.5518,54000.0
2015-05-20 14:10:00,96.13,96.13,96.0,96.02,42000.0,87.5427,87.5427,87.4243,87.4425,42000.0
2015-05-20 14:20:00,96.03,96.12,95.98,96.1,31200.0,87.4516,87.5336,87.4061,87.5154,31200.0
2015-05-20 14:30:00,96.1,96.14,96.07,96.12,29400.0,87.5154,87.5518,87.488,87.5336,29400.0
2015-05-20 14:40:00,96.11,96.18,96.06,96.08,39300.0,87.5245,87.5882,87.4789,87.4971,39300.0
2015-05-20 14:50:00,96.06,96.24,96.03,96.24,28200.0,87.4789,87.6428,87.4516,87.6428,28200.0
2015-05-20 15:00:00,96.25,96.26,96.1,96.15,17100.0,87.652,87.6611,87.5154,87.5609,17100.0
2015-05-20 15:10:00,96.16,96.18,95.91,95.93,22200.0,87.57,87.5882,87.3423,87.3605,22200.0
2015-05-20 15:20:00,95.91,95.95,95.87,95.92,25800.0,87.3423,87.3788,87.3059,87.3514,25800.0
2015-05-20 15:30:00,95.92,95.96,95.86,95.91,29100.0,87.3514,87.3879,87.2968,87.3423,29100.0
2015-05-20 15:40:00,95.89,95.95,95.85,95.95,47700.0,87.3241,87.3788,87.2877,87.3788,47700.0
2015-05-20 15:50:00,95.95,96.03,95.89,95.89,102000.0,87.3788,87.4516,87.3241,87.3241,102000.0
2015-05-21 09:30:00,96.15,96.22,95.69,95.86,37800.0,87.5609,87.6246,87.142,87.2968,37800.0
2015-05-21 09:40:00,95.77,95.98,95.75,95.75,9000.0,87.2148,87.4061,87.1966,87.1966,9000.0
2015-05-21 09:50:00,95.77,96.0,95.77,95.87,22200.0,87.2148,87.4243,87.2148,87.3059,22200.0
2015-05-21 10:00:00,95.86,96.13,95.7,95.95,16200.0,87.2968,87.5427,87.1511,87.3788,16200.0
2015-05-21 10:10:00,95.98,96.24,95.98,96.09,27900.0,87.4061,87.6428,87.4061,87.5062,27900.0
2015-05-21 10:20:00,96.13,96.21,96.09,96.09,9300.0,87.5427,87.6155,87.5062,87.5062,9300.0
2015-05-21 10:30:00,96.08,96.11,95.99,95.99,9000.0,87.4971,87.5245,87.4152,87.4152,9000.0
2015-05-21 10:40:00,96.0,96.08,95.96,96.0,16800.0,87.4243,87.4971,87.3879,87.4243,16800.0
2015-05-21 10:50:00,96.03,96.05,95.84,95.91,18900.0,87.4516,87.4698,87.2786,87.3423,18900.0
2015-05-21 11:00:00,95.98,96.15,95.98,96.15,8700.0,87.4061,87.5609,87.4061,87.5609,8700.0
2015-05-21 11:10:00,96.16,96.22,96.1,96.12,15600.0,87.57,87.6246,87.5154,87.5336,15600.0
2015-05-21 11:20:00,96.1,96.14,95.99,96.08,29700.0,87.5154,87.5518,87.4152,87.4971,29700.0
2015-05-21 11:30:00,96.06,96.12,96.03,96.08,21600.0,87.4789,87.5336,87.4516,87.4971,21600.0
2015-05-21 11:40:00,96.11,96.11,95.9,95.94,18000.0,87.5245,87.5245,87.3332,87.3696,18000.0
2015-05-21 11:50:00,95.92,96.03,95.9,96.0,19800.0,87.3514,87.4516,87.3332,87.4243,19800.0
2015-05-21 12:00:00,95.99,95.99,95.9,95.9,10200.0,87.4152,87.4152,87.3332,87.3332,10200.0
2015-05-21 12:10:00,95.87,95.96,95.87,95.96,14700.0,87.3059,87.3879,87.3059,87.3879,14700.0
2015-05-21 12:20:00,95.98,95.99,95.9,95.92,14700.0,87.4061,87.4152,87.3332,87.3514,14700.0
2015-05-21 12:30:00,95.95,95.95,95.9,95.91,19500.0,87.3788,87.3788,87.3332,87.3423,19500.0
2015-05-21 12:40:00,95.97,96.0,95.85,95.85,6900.0,87.397,87.4243,87.2877,87.2877,6900.0
2015-05-21 12:50:00,95.85,95.86,95.78,95.82,13500.0,87.2877,87.2968,87.2239,87.2604,13500.0
2015-05-21 13:00:00,95.83,95.99,95.83,95.99,13500.0,87.2695,87.4152,87.2695,87.4152,13500.0
2015-05-21 13:10:00,96.02,96.04,95.92,95.92,11100.0,87.4425,87.4607,87.3514,87.3514,11100.0
2015-05-21 13:20:00,95.94,95.95,95.78,95.85,29400.0,87.3696,87.3788,87.2239,87.2877,29400.0
2015-05-21 13:30:00,95.84,95.87,95.79,95.84,17700.0,87.2786,87.3059,87.233,87.2786,17700.0
2015-05-21 13:40:00,95.83,95.91,95.81,95.89,14400.0,87.2695,87.3423,87.2513,87.3241,14400.0
2015-05-21 13:50:00,95.91,95.95,95.81,95.94,12600.0,87.3423,87.3788,87.2513,87.3696,12600.0
2015-05-21 14:00:00,95.92,95.93,95.86,95.93,3300.0,87.3514,87.3605,87.2968,87.3605,3300.0
2015-05-21 14:10:00,95.91,95.99,95.91,95.99,7200.0,87.3423,87.4152,87.3423,87.4152,7200.0
2015-05-21 14:20:00,95.97,96.05,95.96,96.05,15000.0,87.397,87.4698,87.3879,87.4698,15000.0
2015-05-21 14:30:00,96.06,96.09,95.98,96.02,11700.0,87.4789,87.5062,87.4061,87.4425,11700.0
2015-05-21 14:40:00,96.03,96.13,96.03,96.12,14700.0,87.4516,87.5427,87.4516,87.5336,14700.0
2015-05-21 14:50:00,96.12,96.15,96.0,96.01,7500.0,87.5336,87.5609,87.4243,87.4334,7500.0
2015-05-21 15:00:00,96.02,96.06,95.97,95.97,11700.0,87.4425,87.4789,87.397,87.397,11700.0
2015-05-21 15:10:00,95.97,95.97,95.87,95.9,61500.0,87.397,87.397,87.3059,87.3332,61500.0
2015-05-21 15:20:00,95.89,95.9,95.81,95.88,14100.0,87.3241,87.3332,87.2513,87.315,14100.0
2015-05-21 15:30:00,95.91,95.99,95.89,95.97,27600.0,87.3423,87.4152,87.3241,87.397,27600.0
2015-05-21 15:40:00,95.96,96.06,95.88,95.88,54600.0,87.3879,87.4789,87.315,87.315,54600.0
2015-05-21 15:50:00,95.87,95.9,95.74,95.83,114900.0,87.3059,87.3332,87.1875,87.2695,114900.0
2015-05-22 09:30:00,95.66,96.01,95.54,95.92,54000.0,87.1147,87.4334,87.0054,87.3514,54000.0
2015-05-22 09:40:00,95.91,95.99,95.72,95.72,20400.0,87.3423,87.4152,87.1693,87.1693,20400.0
2015-05-22 09:50:00,95.75,95.81,95.62,95.7,39600.0,87.1966,87.2513,87.0782,87.1511,39600.0
2015-05-22 10:00:00,95.63,95.93,95.63,95.84,33900.0,87.0873,87.3605,87.0873,87.2786,33900.0
2015-05-22 10:10:00,95.88,95.89,95.81,95.83,12300.0,87.315,87.3241,87.2513,87.2695,12300.0
2015-05-22 10:20:00,95.83,95.93,95.83,95.86,12300.0,87.2695,87.3605,87.2695,87.2968,12300.0
2015-05-22 10:30:00,95.86,95.9,95.78,95.85,36000.0,87.2968,87.3332,87.2239,87.2877,36000.0
2015-05-22 10:40:00,95.81,95.81,95.62,95.63,10500.0,87.2513,87.2513,87.0782,87.0873,10500.0
2015-05-22 10:50:00,95.63,95.75,95.58,95.75,26400.0,87.0873,87.1966,87.0418,87.1966,26400.0
2015-05-22 11:00:00,95.77,95.79,95.7,95.71,12600.0,87.2148,87.233,87.1511,87.1602,12600.0
2015-05-22 11:10:00,95.72,95.74,95.6,95.67,15300.0,87.1693,87.1875,87.06,87.1238,15300.0
2015-05-22 11:20:00,95.66,95.66,95.59,95.63,12000.0,87.1147,87.1147,87.0509,87.0873,12000.0
2015-05-22 11:30:00,95.64,95.67,95.57,95.6,11100.0,87.0964,87.1238,87.0327,87.06,11100.0
2015-05-22 11:40:00,95.6,95.63,95.53,95.55,10800.0,87.06,87.0873,86.9963,87.0145,10800.0
2015-05-22 11:50:00,95.54,95.62,95.53,95.6,15900.0,87.0054,87.0782,86.9963,87.06,15900.0
2015-05-22 12:00:00,95.62,95.78,95.6,95.75,25500.0,87.0782,87.2239,87.06,87.1966,25500.0
2015-05-22 12:10:00,95.76,95.76,95.68,95.7,17400.0,87.2057,87.2057,87.1329,87.1511,17400.0
2015-05-22 12:20:00,95.72,95.72,95.67,95.71,12900.0,87.1693,87.1693,87.1238,87.1602,12900.0
2015-05-22 12:30:00,95.72,95.83,95.71,95.77,18900.0,87.1693,87.2695,87.1602,87.2148,18900.0
2015-05-22 12:40:00,95.74,95.8,95.74,95.79,20400.0,87.1875,87.2422,87.1875,87.233,20400.0
2015-05-22 12:50:00,95.79,95.86,95.75,95.83,21000.0,87.233,87.2968,87.1966,87.2695,21000.0
2015-05-22 13:00:00,95.83,95.97,95.75,95.86,33900.0,87.2695,87.397,87.1966,87.2968,33900.0
2015-05-22 13:10:00,95.81,95.81,95.68,95.76,20700.0,87.2513,87.2513,87.1329,87.2057,20700.0
2015-05-22 13:20:00,95.77,95.78,95.67,95.67,16200.0,87.2148,87.2239,87.1238,87.1238,16200.0
2015-05-22 13:30:00,95.7,95.7,95.57,95.62,15300.0,87.1511,87.1511,87.0327,87.0782,15300.0
2015-05-22 13:40:00,95.65,95.69,95.62,95.62,17700.0,87.1055,87.142,87.0782,87.0782,17700.0
2015-05-22 13:50:00,95.66,95.66,95.54,95.57,17100.0,87.1147,87.1147,87.0054,87.0327,17100.0
2015-05-22 14:00:00,95.56,95.68,95.56,95.68,55500.0,87.0236,87.1329,87.0236,87.1329,55500.0
2015-05-22 14:10:00,95.69,95.77,95.68,95.69,13800.0,87.142,87.2148,87.1329,87.142,13800.0
2015-05-22 14:20:00,95.69,95.72,95.67,95.71,21900.0,87.142,87.1693,87.1238,87.1602,21900.0
2015-05-22 14:30:00,95.71,95.71,95.59,95.59,18300.0,87.1602,87.1602,87.0509,87.0509,18300.0
2015-05-22 14:40:00,95.58,95.62,95.55,95.57,36300.0,87.0418,87.0782,87.0145,87.0327,36300.0
2015-05-22 14:50:00,95.58,95.6,95.53,95.56,14400.0,87.0418,87.06,86.9963,87.0236,14400.0
2015-05-22 15:00:00,95.56,95.65,95.52,95.65,32400.0,87.0236,87.1055,86.9872,87.1055,32400.0
2015-05-22 15:10:00,95.64,95.7,95.63,95.7,26700.0,87.0964,87.1511,87.0873,87.1511,26700.0
2015-05-22 15:20:00,95.7,95.71,95.68,95.68,28200.0,87.1511,87.1602,87.1329,87.1329,28200.0
2015-05-22 15:30:00,95.68,95.71,95.65,95.69,39900.0,87.1329,87.1602,87.1055,87.142,39900.0
2015-05-22 15:40:00,95.69,95.7,95.59,95.63,48900.0,87.142,87.1511,87.0509,87.0873,48900.0
2015-05-22 15:50:00,95.61,95.62,95.52,95.52,66000.0,87.0691,87.0782,86.9872,86.9872,66000.0
2015-05-26 09:30:00,95.44,95.65,95.24,95.58,45600.0,86.9143,87.1055,86.7322,87.0418,45600.0
2015-05-26 09:40:00,95.58,95.75,95.25,95.25,50400.0,87.0418,87.1966,86.7413,86.7413,50400.0
2015-05-26 09:50:00,95.19,95.22,95.04,95.09,10800.0,86.6866,86.714,86.55,86.5956,10800.0
2015-05-26 10:00:00,95.1,95.16,94.88,95.11,24600.0,86.6047,86.6593,86.4043,86.6138,24600.0
2015-05-26 10:10:00,95.09,95.13,94.88,94.91,172800.0,86.5956,86.632,86.4043,86.4317,172800.0
2015-05-26 10:20:00,94.91,95.33,94.91,95.33,57900.0,86.4317,86.8141,86.4317,86.8141,57900.0
2015-05-26 10:30:00,95.26,95.29,95.01,95.01,39900.0,86.7504,86.7777,86.5227,86.5227,39900.0
2015-05-26 10:40:00,95.0,95.04,94.97,94.99,13800.0,86.5136,86.55,86.4863,86.5045,13800.0
2015-05-26 10:50:00,95.0,95.04,94.96,94.96,13800.0,86.5136,86.55,86.4772,86.4772,13800.0
2015-05-26 11:00:00,94.99,95.19,94.94,95.19,43500.0,86.5045,86.6866,86.459,86.6866,43500.0
2015-05-26 11:10:00,95.17,95.2,95.13,95.13,18000.0,86.6684,86.6957,86.632,86.632,18000.0
2015-05-26 11:20:00,95.13,95.26,95.12,95.25,11100.0,86.632,86.7504,86.6229,86.7413,11100.0
2015-05-26 11:30:00,95.26,95.45,95.23,95.41,22800.0,86.7504,86.9234,86.7231,86.887,22800.0
2015-05-26 11:40:00,95.44,95.52,95.39,95.4,20100.0,86.9143,86.9872,86.8688,86.8779,20100.0
2015-05-26 11:50:00,95.34,95.35,95.19,95.19,12000.0,86.8232,86.8323,86.6866,86.6866,12000.0
2015-05-26 12:00:00,95.17,95.21,95.11,95.19,17100.0,86.6684,86.7049,86.6138,86.6866,17100.0
2015-05-26 12:10:00,95.19,95.23,95.14,95.21,21600.0,86.6866,86.7231,86.6411,86.7049,21600.0
2015-05-26 12:20:00,95.22,95.23,95.15,95.17,30600.0,86.714,86.7231,86.6502,86.6684,30600.0
2015-05-26 12:30:00,95.18,95.23,95.09,95.13,23700.0,86.6775,86.7231,86.5956,86.632,23700.0
2015-05-26 12:40:00,95.17,95.27,95.17,95.22,5100.0,86.6684,86.7595,86.6684,86.714,5100.0
2015-05-26 12:50:00,95.24,95.26,95.14,95.21,15600.0,86.7322,86.7504,86.6411,86.7049,15600.0
2015-05-26 13:00:00,95.21,95.24,95.11,95.17,12000.0,86.7049,86.7322,86.6138,86.6684,12000.0
2015-05-26 13:10:00,95.17,95.22,95.16,95.21,16500.0,86.6684,86.714,86.6593,86.7049,16500.0
2015-05-26 13:20:00,95.21,95.32,95.2,95.29,18000.0,86.7049,86.805,86.6957,86.7777,18000.0
2015-05-26 13:30:00,95.28,95.29,95.15,95.16,24300.0,86.7686,86.7777,86.6502,86.6593,24300.0
2015-05-26 13:40:00,95.18,95.25,95.15,95.19,20700.0,86.6775,86.7413,86.6502,86.6866,20700.0
2015-05-26 13:50:00,95.21,95.23,95.11,95.13,21600.0,86.7049,86.7231,86.6138,86.632,21600.0
2015-05-26 14:00:00,95.12,95.22,95.12,95.17,32400.0,86.6229,86.714,86.6229,86.6684,32400.0
2015-05-26 14:10:00,95.17,95.25,95.13,95.22,7500.0,86.6684,86.7413,86.632,86.714,7500.0
2015-05-26 14:20:00,95.22,95.25,95.18,95.19,12900.0,86.714,86.7413,86.6775,86.6866,12900.0
2015-05-26 14:30:00,95.21,95.21,95.11,95.18,13500.0,86.7049,86.7049,86.6138,86.6775,13500.0
2015-05-26 14:40:00,95.21,95.21,95.13,95.13,21900.0,86.7049,86.7049,86.632,86.632,21900.0
2015-05-26 14:50:00,95.11,95.15,95.08,95.08,27900.0,86.6138,86.6502,86.5865,86.5865,27900.0
2015-05-26 15:00:00,95.09,95.23,95.08,95.23,16800.0,86.5956,86.7231,86.5865,86.7231,16800.0
2015-05-26 15:10:00,95.22,95.29,95.17,95.26,41400.0,86.714,86.7777,86.6684,86.7504,41400.0
2015-05-26 15:20:00,95.26,95.39,95.26,95.37,46800.0,86.7504,86.8688,86.7504,86.8506,46800.0
2015-05-26 15:30:00,95.38,95.54,95.38,95.53,50400.0,86.8597,87.0054,86.8597,86.9963,50400.0
2015-05-26 15:40:00,95.53,95.58,95.42,95.49,98100.0,86.9963,87.0418,86.8961,86.9598,98100.0
2015-05-26 15:50:00,95.5,95.53,95.4,95.43,100200.0,86.9689,86.9963,86.8779,86.9052,100200.0
2015-05-27 09:30:00,95.65,96.02,95.42,95.96,58200.0,87.1055,87.4425,86.8961,87.3879,58200.0
2015-05-27 09:40:00,96.04,96.36,95.92,96.25,43200.0,87.4607,87.7521,87.3514,87.652,43200.0
2015-05-27 09:50:00,96.28,96.48,96.13,96.23,18600.0,87.6793,87.8614,87.5427,87.6337,18600.0
2015-05-27 10:00:00,96.23,96.29,95.92,95.99,11700.0,87.6337,87.6884,87.3514,87.4152,11700.0
2015-05-27 10:10:00,95.96,96.09,95.96,95.99,13200.0,87.3879,87.5062,87.3879,87.4152,13200.0
2015-05-27 10:20:00,95.98,96.09,95.84,95.9,27000.0,87.4061,87.5062,87.2786,87.3332,27000.0
2015-05-27 10:30:00,95.9,96.17,95.88,96.16,15900.0,87.3332,87.5791,87.315,87.57,15900.0
2015-05-27 10:40:00,96.12,96.25,96.06,96.11,49200.0,87.5336,87.652,87.4789,87.5245,49200.0
2015-05-27 10:50:00,96.1,96.31,96.08,96.22,29700.0,87.5154,87.7066,87.4971,87.6246,29700.0
2015-05-27 11:00:00,96.3,96.49,96.3,96.49,18600.0,87.6975,87.8705,87.6975,87.8705,18600.0
2015-05-27 11:10:00,96.47,96.57,96.45,96.47,12600.0,87.8523,87.9434,87.8341,87.8523,12600.0
2015-05-27 11:20:00,96.47,96.6,96.43,96.58,13500.0,87.8523,87.9707,87.8159,87.9525,13500.0
2015-05-27 11:30:00,96.57,96.64,96.51,96.63,10800.0,87.9434,88.0071,87.8887,87.998,10800.0
2015-05-27 11:40:00,96.6,96.83,96.6,96.78,13500.0,87.9707,88.1801,87.9707,88.1346,13500.0
2015-05-27 11:50:00,96.8,96.85,96.71,96.85,35100.0,88.1528,88.1984,88.0709,88.1984,35100.0
2015-05-27 12:00:00,96.82,96.86,96.77,96.82,19500.0,88.171,88.2075,88.1255,88.171,19500.0
2015-05-27 12:10:00,96.86,96.86,96.78,96.83,20100.0,88.2075,88.2075,88.1346,88.1801,20100.0
2015-05-27 12:20:00,96.83,96.97,96.83,96.95,26400.0,88.1801,88.3076,88.1801,88.2894,26400.0
2015-05-27 12:30:00,96.96,96.97,96.86,96.95,49500.0,88.2985,88.3076,88.2075,88.2894,49500.0
2015-05-27 12:40:00,96.94,96.94,96.68,96.68,38400.0,88.2803,88.2803,88.0435,88.0435,38400.0
2015-05-27 12:50:00,96.69,96.71,96.57,96.61,15900.0,88.0526,88.0709,87.9434,87.9798,15900.0
2015-05-27 13:00:00,96.63,96.73,96.6,96.69,15900.0,87.998,88.0891,87.9707,88.0526,15900.0
2015-05-27 13:10:00,96.7,96.78,96.62,96.67,18600.0,88.0618,88.1346,87.9889,88.0344,18600.0
2015-05-27 13:20:00,96.64,96.73,96.63,96.65,33600.0,88.0071,88.0891,87.998,88.0162,33600.0
2015-05-27 13:30:00,96.65,96.73,96.63,96.67,78300.0,88.0162,88.0891,87.998,88.0344,78300.0
2015-05-27 13:40:00,96.67,96.72,96.64,96.69,89100.0,88.0344,88.08,88.0071,88.0526,89100.0
2015-05-27 13:50:00,96.65,96.67,96.58,96.63,55800.0,88.0162,88.0344,87.9525,87.998,55800.0
2015-05-27 14:00:00,96.64,96.72,96.63,96.67,105000.0,88.0071,88.08,87.998,88.0344,105000.0
2015-05-27 14:10:00,96.67,96.71,96.65,96.67,103800.0,88.0344,88.0709,88.0162,88.0344,103800.0
2015-05-27 14:20:00,96.63,96.68,96.57,96.62,31500.0,87.998,88.0435,87.9434,87.9889,31500.0
2015-05-27 14:30:00,96.63,96.66,96.51,96.56,27900.0,87.998,88.0253,87.8887,87.9343,27900.0
2015-05-27 14:40:00,96.55,96.59,96.52,96.57,20700.0,87.9252,87.9616,87.8978,87.9434,20700.0
2015-05-27 14:50:00,96.58,96.69,96.58,96.69,11400.0,87.9525,88.0526,87.9525,88.0526,11400.0
2015-05-27 15:00:00,96.69,96.69,96.61,96.67,30600.0,88.0526,88.0526,87.9798,88.0344,30600.0
2015-05-27 15:10:00,96.65,96.67,96.62,96.67,20100.0,88.0162,88.0344,87.9889,88.0344,20100.0
2015-05-27 15:20:00,96.66,96.66,96.6,96.62,18600.0,88.0253,88.0253,87.9707,87.9889,18600.0
2015-05-27 15:30:00,96.62,96.71,96.61,96.7,51900.0,87.9889,88.0709,87.9798,88.0618,51900.0
2015-05-27 15:40:00,96.71,96.71,96.59,96.66,52200.0,88.0709,88.0709,87.9616,88.0253,52200.0
2015-05-27 15:50:00,96.66,96.68,96.6,96.6,76200.0,88.0253,88.0435,87.9707,87.9707,76200.0
2015-05-28 09:30:00,96.2,96.63,96.2,96.34,18900.0,87.6064,87.998,87.6064,87.7339,18900.0
2015-05-28 09:40:00,96.34,96.63,96.28,96.54,31500.0,87.7339,87.998,87.6793,87.916,31500.0
2015-05-28 09:50:00,96.52,96.52,96.16,96.24,9600.0,87.8978,87.8978,87.57,87.6428,9600.0
2015-05-28 10:00:00,96.26,96.5,96.26,96.41,10200.0,87.6611,87.8796,87.6611,87.7977,10200.0
2015-05-28 10:10:00,96.44,96.63,96.37,96.57,34200.0,87.825,87.998,87.7612,87.9434,34200.0
2015-05-28 10:20:00,96.59,96.7,96.56,96.67,61500.0,87.9616,88.0618,87.9343,88.0344,61500.0
2015-05-28 10:30:00,96.68,96.7,96.52,96.54,26400.0,88.0435,88.0618,87.8978,87.916,26400.0
2015-05-28 10:40:00,96.6,96.68,96.6,96.65,69300.0,87.9707,88.0435,87.9707,88.0162,69300.0
2015-05-28 10:50:00,96.65,96.74,96.61,96.63,95700.0,88.0162,88.0982,87.9798,87.998,95700.0
2015-05-28 11:00:00,96.6,96.64,96.53,96.6,10800.0,87.9707,88.0071,87.9069,87.9707,10800.0
2015-05-28 11:10:00,96.6,96.76,96.6,96.67,17700.0,87.9707,88.1164,87.9707,88.0344,17700.0
2015-05-28 11:20:00,96.67,96.68,96.65,96.67,7200.0,88.0344,88.0435,88.0162,88.0344,7200.0
2015-05-28 11:30:00,96.65,96.68,96.6,96.66,36300.0,88.0162,88.0435,87.9707,88.0253,36300.0
2015-05-28 11:40:00,96.66,96.74,96.55,96.55,20100.0,88.0253,88.0982,87.9252,87.9252,20100.0
2015-05-28 11:50:00,96.57,96.62,96.51,96.55,29100.0,87.9434,87.9889,87.8887,87.9252,29100.0
2015-05-28 12:00:00,96.56,96.6,96.48,96.59,10800.0,87.9343,87.9707,87.8614,87.9616,10800.0
2015-05-28 12:10:00,96.56,96.65,96.52,96.64,32100.0,87.9343,88.0162,87.8978,88.0071,32100.0
2015-05-28 12:20:00,96.63,96.67,96.58,96.67,11400.0,87.998,88.0344,87.9525,88.0344,11400.0
2015-05-28 12:30:00,96.65,96.67,96.49,96.53,7500.0,88.0162,88.0344,87.8705,87.9069,7500.0
2015-05-28 12:40:00,96.53,96.63,96.51,96.56,11400.0,87.9069,87.998,87.8887,87.9343,11400.0
2015-05-28 12:50:00,96.54,96.58,96.46,96.47,21900.0,87.916,87.9525,87.8432,87.8523,21900.0
2015-05-28 13:00:00,96.51,96.58,96.51,96.57,4500.0,87.8887,87.9525,87.8887,87.9434,4500.0
2015-05-28 13:10:00,96.56,96.56,96.44,96.44,11700.0,87.9343,87.9343,87.825,87.825,11700.0
2015-05-28 13:20:00,96.42,96.52,96.39,96.45,26100.0,87.8068,87.8978,87.7794,87.8341,26100.0
2015-05-28 13:30:00,96.45,96.54,96.37,96.53,29700.0,87.8341,87.916,87.7612,87.9069,29700.0
2015-05-28 13:40:00,96.54,96.68,96.54,96.66,33000.0,87.916,88.0435,87.916,88.0253,33000.0
2015-05-28 13:50:00,96.67,96.68,96.64,96.67,12600.0,88.0344,88.0435,88.0071,88.0344,12600.0
2015-05-28 14:00:00,96.67,96.67,96.6,96.62,16500.0,88.0344,88.0344,87.9707,87.9889,16500.0
2015-05-28 14:10:00,96.6,96.65,96.6,96.65,17700.0,87.9707,88.0162,87.9707,88.0162,17700.0
2015-05-28 14:20:00,96.65,96.71,96.64,96.66,47700.0,88.0162,88.0709,88.0071,88.0253,47700.0
2015-05-28 14:30:00,96.66,96.72,96.63,96.66,79200.0,88.0253,88.08,87.998,88.0253,79200.0
2015-05-28 14:40:00,96.64,96.66,96.56,96.62,19200.0,88.0071,88.0253,87.9343,87.9889,19200.0
2015-05-28 14:50:00,96.62,96.65,96.6,96.63,8700.0,87.9889,88.0162,87.9707,87.998,8700.0
2015-05-28 15:00:00,96.63,96.68,96.63,96.66,28800.0,87.998,88.0435,87.998,88.0253,28800.0
2015-05-28 15:10:00,96.65,96.68,96.65,96.66,45900.0,88.0162,88.0435,88.0162,88.0253,45900.0
2015-05-28 15:20:00,96.66,96.66,96.55,96.59,51000.0,88.0253,88.0253,87.9252,87.9616,51000.0
2015-05-28 15:30:00,96.59,96.67,96.58,96.61,16500.0,87.9616,88.0344,87.9525,87.9798,16500.0
2015-05-28 15:40:00,96.61,96.62,96.55,96.58,34800.0,87.9798,87.9889,87.9252,87.9525,34800.0
2015-05-28 15:50:00,96.58,96.66,96.56,96.6,57600.0,87.9525,88.0253,87.9343,87.9707,57600.0
2015-05-29 09:30:00,96.59,96.62,95.91,96.23,53100.0,87.9616,87.9889,87.3423,87.6337,53100.0
2015-05-29 09:40:00,96.28,96.49,96.18,96.38,16800.0,87.6793,87.8705,87.5882,87.7703,16800.0
2015-05-29 09:50:00,96.38,96.46,96.33,96.36,38400.0,87.7703,87.8432,87.7248,87.7521,38400.0
2015-05-29 10:00:00,96.27,96.37,96.25,96.26,9300.0,87.6702,87.7612,87.652,87.6611,9300.0
2015-05-29 10:10:00,96.27,96.32,96.2,96.24,9300.0,87.6702,87.7157,87.6064,87.6428,9300.0
2015-05-29 10:20:00,96.23,96.49,96.23,96.29,42000.0,87.6337,87.8705,87.6337,87.6884,42000.0
2015-05-29 10:30:00,96.29,96.34,96.22,96.27,12600.0,87.6884,87.7339,87.6246,87.6702,12600.0
2015-05-29 10:40:00,96.29,96.29,95.95,95.99,43500.0,87.6884,87.6884,87.3788,87.4152,43500.0
2015-05-29 10:50:00,95.96,96.18,95.94,96.18,26400.0,87.3879,87.5882,87.3696,87.5882,26400.0
2015-05-29 11:00:00,96.2,96.21,96.03,96.15,25500.0,87.6064,87.6155,87.4516,87.5609,25500.0
2015-05-29 11:10:00,96.14,96.32,96.09,96.3,10800.0,87.5518,87.7157,87.5062,87.6975,10800.0
2015-05-29 11:20:00,96.31,96.31,96.16,96.17,40800.0,87.7066,87.7066,87.57,87.5791,40800.0
2015-05-29 11:30:00,96.14,96.26,96.14,96.26,14700.0,87.5518,87.6611,87.5518,87.6611,14700.0
2015-05-29 11:40:00,96.28,96.48,96.28,96.48,31500.0,87.6793,87.8614,87.6793,87.8614,31500.0
2015-05-29 11:50:00,96.51,96.51,96.41,96.45,5400.0,87.8887,87.8887,87.7977,87.8341,5400.0
2015-05-29 12:00:00,96.52,96.57,96.5,96.54,8100.0,87.8978,87.9434,87.8796,87.916,8100.0
2015-05-29 12:10:00,96.52,96.54,96.42,96.45,11100.0,87.8978,87.916,87.8068,87.8341,11100.0
2015-05-29 12:20:00,96.43,96.6,96.43,96.56,15000.0,87.8159,87.9707,87.8159,87.9343,15000.0
2015-05-29 12:30:00,96.59,96.66,96.55,96.63,7800.0,87.9616,88.0253,87.9252,87.998,7800.0
2015-05-29 12:40:00,96.63,96.65,96.49,96.49,25200.0,87.998,88.0162,87.8705,87.8705,25200.0
2015-05-29 12:50:00,96.53,96.53,96.41,96.41,46800.0,87.9069,87.9069,87.7977,87.7977,46800.0
2015-05-29 13:00:00,96.4,96.44,96.37,96.38,10500.0,87.7886,87.825,87.7612,87.7703,10500.0
2015-05-29 13:10:00,96.41,96.44,96.39,96.41,17700.0,87.7977,87.825,87.7794,87.7977,17700.0
2015-05-29 13:20:00,96.41,96.53,96.39,96.48,21600.0,87.7977,87.9069,87.7794,87.8614,21600.0
2015-05-29 13:30:00,96.51,96.51,96.27,96.27,22800.0,87.8887,87.8887,87.6702,87.6702,22800.0
2015-05-29 13:40:00,96.3,96.34,96.24,96.29,12900.0,87.6975,87.7339,87.6428,87.6884,12900.0
2015-05-29 13:50:00,96.26,96.27,96.18,96.19,11700.0,87.6611,87.6702,87.5882,87.5973,11700.0
2015-05-29 14:00:00,96.17,96.17,96.09,96.14,11700.0,87.5791,87.5791,87.5062,87.5518,11700.0
2015-05-29 14:10:00,96.12,96.12,95.99,96.02,7200.0,87.5336,87.5336,87.4152,87.4425,7200.0
2015-05-29 14:20:00,95.96,95.98,95.85,95.85,11700.0,87.3879,87.4061,87.2877,87.2877,11700.0
2015-05-29 14:30:00,95.82,95.93,95.73,95.85,23400.0,87.2604,87.3605,87.1784,87.2877,23400.0
2015-05-29 14:40:00,95.89,95.89,95.69,95.73,13800.0,87.3241,87.3241,87.142,87.1784,13800.0
2015-05-29 14:50:00,95.76,95.9,95.76,95.9,8700.0,87.2057,87.3332,87.2057,87.3332,8700.0
2015-05-29 15:00:00,95.85,96.0,95.83,96.0,16800.0,87.2877,87.4243,87.2695,87.4243,16800.0
2015-05-29 15:10:00,95.99,96.1,95.97,95.97,13200.0,87.4152,87.5154,87.397,87.397,13200.0
2015-05-29 15:20:00,96.02,96.19,96.02,96.19,37200.0,87.4425,87.5973,87.4425,87.5973,37200.0
2015-05-29 15:30:00,96.15,96.22,96.08,96.08,17100.0,87.5609,87.6246,87.4971,87.4971,17100.0
2015-05-29 15:40:00,96.08,96.2,95.97,95.99,49500.0,87.4971,87.6064,87.397,87.4152,49500.0
2015-05-29 15:50:00,95.98,96.31,95.98,96.09,266100.0,87.4061,87.7066,87.4061,87.5062,266100.0
2015-06-01 09:30:00,96.31,96.31,95.8,95.89,29889.0,87.7066,87.7066,87.2422,87.3241,29889.0
2015-06-01 09:40:00,95.95,96.04,95.69,95.7,40266.0,87.3788,87.4607,87.142,87.1511,40266.0
2015-06-01 09:50:00,95.76,95.85,95.59,95.78,33405.0,87.2057,87.2877,87.0509,87.2239,33405.0
2015-06-01 10:00:00,95.8,95.97,95.69,95.77,25923.0,87.2422,87.397,87.142,87.2148,25923.0
2015-06-01 10:10:00,95.74,95.74,95.52,95.55,18534.0,87.1875,87.1875,86.9872,87.0145,18534.0
2015-06-01 10:20:00,95.59,95.63,95.46,95.57,25170.0,87.0509,87.0873,86.9325,87.0327,25170.0
2015-06-01 10:30:00,95.57,95.6,95.44,95.5,31656.0,87.0327,87.06,86.9143,86.9689,31656.0
2015-06-01 10:40:00,95.46,95.54,95.41,95.48,25788.0,86.9325,87.0054,86.887,86.9507,25788.0
2015-06-01 10:50:00,95.48,95.67,95.42,95.65,27573.0,86.9507,87.1238,86.8961,87.1055,27573.0
2015-06-01 11:00:00,95.65,95.77,95.58,95.76,30516.0,87.1055,87.2148,87.0418,87.2057,30516.0
2015-06-01 11:10:00,95.76,95.89,95.58,95.62,27012.0,87.2057,87.3241,87.0418,87.0782,27012.0
2015-06-01 11:20:00,95.64,95.7,95.49,95.49,27333.0,87.0964,87.1511,86.9598,86.9598,27333.0
2015-06-01 11:30:00,95.5,95.64,95.5,95.6,29940.0,86.9689,87.0964,86.9689,87.06,29940.0
2015-06-01 11:40:00,95.58,95.58,95.46,95.48,27810.0,87.0418,87.0418,86.9325,86.9507,27810.0
2015-06-01 11:50:00,95.47,95.59,95.43,95.58,82113.0,86.9416,87.0509,86.9052,87.0418,82113.0
2015-06-01 12:00:00,95.57,95.75,95.54,95.7,12300.0,87.0327,87.1966,87.0054,87.1511,12300.0
2015-06-01 12:10:00,95.71,95.91,95.62,95.91,28812.0,87.1602,87.3423,87.0782,87.3423,28812.0
2015-06-01 12:20:00,95.93,95.95,95.84,95.95,18303.0,87.3605,87.3788,87.2786,87.3788,18303.0
2015-06-01 12:30:00,95.95,95.95,95.81,95.89,10800.0,87.3788,87.3788,87.2513,87.3241,10800.0
2015-06-01 12:40:00,95.91,95.99,95.9,95.96,14700.0,87.3423,87.4152,87.3332,87.3879,14700.0
2015-06-01 12:50:00,95.95,96.13,95.95,96.12,11439.0,87.3788,87.5427,87.3788,87.5336,11439.0
2015-06-01 13:00:00,96.15,96.2,96.05,96.1,23388.0,87.5609,87.6064,87.4698,87.5154,23388.0
2015-06-01 13:10:00,96.13,96.13,95.94,95.98,10857.0,87.5427,87.5427,87.3696,87.4061,10857.0
2015-06-01 13:20:00,95.99,96.07,95.99,96.04,17475.0,87.4152,87.488,87.4152,87.4607,17475.0
2015-06-01 13:30:00,96.09,96.13,96.02,96.13,32265.0,87.5062,87.5427,87.4425,87.5427,32265.0
2015-06-01 13:40:00,96.12,96.16,96.1,96.13,23859.0,87.5336,87.57,87.5154,87.5427,23859.0
2015-06-01 13:50:00,96.11,96.17,96.08,96.13,23700.0,87.5245,87.5791,87.4971,87.5427,23700.0
2015-06-01 14:00:00,96.16,96.22,96.13,96.14,17916.0,87.57,87.6246,87.5427,87.5518,17916.0
2015-06-01 14:10:00,96.14,96.21,96.08,96.19,13410.0,87.5518,87.6155,87.4971,87.5973,13410.0
2015-06-01 14:20:00,96.16,96.22,96.14,96.19,45156.0,87.57,87.6246,87.5518,87.5973,45156.0
2015-06-01 14:30:00,96.22,96.22,96.04,96.05,7200.0,87.6246,87.6246,87.4607,87.4698,7200.0
2015-06-01 14:40:00,96.03,96.14,96.01,96.09,17415.0,87.4516,87.5518,87.4334,87.5062,17415.0
2015-06-01 14:50:00,96.09,96.11,96.03,96.07,12219.0,87.5062,87.5245,87.4516,87.488,12219.0
2015-06-01 15:00:00,96.08,96.14,96.07,96.14,14682.0,87.4971,87.5518,87.488,87.5518,14682.0
2015-06-01 15:10:00,96.1,96.17,96.06,96.07,18264.0,87.5154,87.5791,87.4789,87.488,18264.0
2015-06-01 15:20:00,96.04,96.11,96.01,96.04,16185.0,87.4607,87.5245,87.4334,87.4607,16185.0
2015-06-01 15:30:00,96.04,96.08,95.99,95.99,47988.0,87.4607,87.4971,87.4152,87.4152,47988.0
2015-06-01 15:40:00,96.02,96.03,95.93,96.03,61749.0,87.4425,87.4516,87.3605,87.4516,61749.0
2015-06-01 15:50:00,96.02,96.08,95.93,96.07,155013.0,87.4425,87.4971,87.3605,87.488,155013.0
2015-06-02 09:30:00,95.86,96.4,95.35,95.35,45390.0,87.2968,87.7886,86.8323,86.8323,45390.0
2015-06-02 09:40:00,95.33,95.54,95.25,95.36,46575.0,86.8141,87.0054,86.7413,86.8415,46575.0
2015-06-02 09:50:00,95.36,95.81,95.33,95.7,20319.0,86.8415,87.2513,86.8141,87.1511,20319.0
2015-06-02 10:00:00,95.64,95.88,95.54,95.82,9873.0,87.0964,87.315,87.0054,87.2604,9873.0
2015-06-02 10:10:00,95.89,96.05,95.81,95.81,9000.0,87.3241,87.4698,87.2513,87.2513,9000.0
2015-06-02 10:20:00,95.84,96.02,95.8,95.82,6000.0,87.2786,87.4425,87.2422,87.2604,6000.0
2015-06-02 10:30:00,95.82,96.08,95.77,96.08,19665.0,87.2604,87.4971,87.2148,87.4971,19665.0
2015-06-02 10:40:00,95.97,96.03,95.89,95.92,15573.0,87.397,87.4516,87.3241,87.3514,15573.0
2015-06-02 10:50:00,95.94,96.02,95.77,95.83,27654.0,87.3696,87.4425,87.2148,87.2695,27654.0
2015-06-02 11:00:00,95.81,95.88,95.79,95.88,14253.0,87.2513,87.315,87.233,87.315,14253.0
2015-06-02 11:10:00,95.89,95.89,95.58,95.58,6060.0,87.3241,87.3241,87.0418,87.0418,6060.0
2015-06-02 11:20:00,95.58,95.72,95.52,95.55,24630.0,87.0418,87.1693,86.9872,87.0145,24630.0
2015-06-02 11:30:00,95.59,95.6,95.48,95.54,14103.0,87.0509,87.06,86.9507,87.0054,14103.0
2015-06-02 11:40:00,95.57,95.69,95.57,95.63,29700.0,87.0327,87.142,87.0327,87.0873,29700.0
2015-06-02 11:50:00,95.63,95.97,95.59,95.94,43767.0,87.0873,87.397,87.0509,87.3696,43767.0
2015-06-02 12:00:00,95.94,96.16,95.84,96.1,35040.0,87.3696,87.57,87.2786,87.5154,35040.0
2015-06-02 12:10:00,96.14,96.14,96.02,96.02,14409.0,87.5518,87.5518,87.4425,87.4425,14409.0
2015-06-02 12:20:00,96.07,96.07,95.98,96.01,19992.0,87.488,87.488,87.4061,87.4334,19992.0
2015-06-02 12:30:00,96.02,96.02,95.92,95.99,24450.0,87.4425,87.4425,87.3514,87.4152,24450.0
2015-06-02 12:40:00,95.98,96.0,95.94,96.0,34533.0,87.4061,87.4243,87.3696,87.4243,34533.0
2015-06-02 12:50:00,96.0,96.07,96.0,96.01,15720.0,87.4243,87.488,87.4243,87.4334,15720.0
2015-06-02 13:00:00,96.0,96.05,95.95,95.98,5400.0,87.4243,87.4698,87.3788,87.4061,5400.0
2015-06-02 13:10:00,95.98,95.98,95.92,95.97,3600.0,87.4061,87.4061,87.3514,87.397,3600.0
2015-06-02 13:20:00,95.9,95.97,95.87,95.87,4500.0,87.3332,87.397,87.3059,87.3059,4500.0
2015-06-02 13:30:00,95.93,95.94,95.8,95.86,6000.0,87.3605,87.3696,87.2422,87.2968,6000.0
2015-06-02 13:40:00,95.84,95.89,95.81,95.82,18150.0,87.2786,87.3241,87.2513,87.2604,18150.0
2015-06-02 13:50:00,95.81,95.88,95.81,95.87,17721.0,87.2513,87.315,87.2513,87.3059,17721.0
2015-06-02 14:00:00,95.84,95.94,95.84,95.89,25383.0,87.2786,87.3696,87.2786,87.3241,25383.0
2015-06-02 14:10:00,95.9,95.93,95.72,95.72,34596.0,87.3332,87.3605,87.1693,87.1693,34596.0
2015-06-02 14:20:00,95.71,95.8,95.71,95.8,23856.0,87.1602,87.2422,87.1602,87.2422,23856.0
2015-06-02 14:30:00,95.82,95.89,95.79,95.79,17373.0,87.2604,87.3241,87.233,87.233,17373.0
2015-06-02 14:40:00,95.74,95.79,95.71,95.72,9477.0,87.1875,87.233,87.1602,87.1693,9477.0
2015-06-02 14:50:00,95.71,95.76,95.64,95.75,6057.0,87.1602,87.2057,87.0964,87.1966,6057.0
2015-06-02 15:00:00,95.76,95.8,95.65,95.66,29415.0,87.2057,87.2422,87.1055,87.1147,29415.0
2015-06-02 15:10:00,95.69,95.72,95.61,95.64,18693.0,87.142,87.1693,87.0691,87.0964,18693.0
2015-06-02 15:20:00,95.65,95.66,95.56,95.6,14499.0,87.1055,87.1147,87.0236,87.06,14499.0
2015-06-02 15:30:00,95.57,95.62,95.52,95.54,24771.0,87.0327,87.0782,86.9872,87.0054,24771.0
2015-06-02 15:40:00,95.54,95.56,95.45,95.48,29028.0,87.0054,87.0236,86.9234,86.9507,29028.0
2015-06-02 15:50:00,95.48,95.56,95.45,95.52,60951.0,86.9507,87.0236,86.9234,86.9872,60951.0
2015-06-03 09:30:00,95.56,95.69,95.42,95.61,23004.0,87.0236,87.142,86.8961,87.0691,23004.0
2015-06-03 09:40:00,95.61,95.9,95.61,95.62,11688.0,87.0691,87.3332,87.0691,87.0782,11688.0
2015-06-03 09:50:00,95.62,95.88,95.55,95.74,18387.0,87.0782,87.315,87.0145,87.1875,18387.0
2015-06-03 10:00:00,95.75,95.75,95.5,95.61,10800.0,87.1966,87.1966,86.9689,87.0691,10800.0
2015-06-03 10:10:00,95.6,95.85,95.6,95.75,12480.0,87.06,87.2877,87.06,87.1966,12480.0
2015-06-03 10:20:00,95.73,95.85,95.69,95.75,9885.0,87.1784,87.2877,87.142,87.1966,9885.0
2015-06-03 10:30:00,95.74,95.81,95.68,95.76,9900.0,87.1875,87.2513,87.1329,87.2057,9900.0
2015-06-03 10:40:00,95.66,95.8,95.58,95.8,36450.0,87.1147,87.2422,87.0418,87.2422,36450.0
2015-06-03 10:50:00,95.78,95.88,95.74,95.85,20688.0,87.2239,87.315,87.1875,87.2877,20688.0
2015-06-03 11:00:00,95.84,95.84,95.68,95.73,13329.0,87.2786,87.2786,87.1329,87.1784,13329.0
2015-06-03 11:10:00,95.73,95.83,95.73,95.78,5148.0,87.1784,87.2695,87.1784,87.2239,5148.0
2015-06-03 11:20:00,95.79,95.79,95.57,95.58,10500.0,87.233,87.233,87.0327,87.0418,10500.0
2015-06-03 11:30:00,95.58,95.75,95.54,95.62,17655.0,87.0418,87.1966,87.0054,87.0782,17655.0
2015-06-03 11:40:00,95.56,95.6,95.46,95.54,4800.0,87.0236,87.06,86.9325,87.0054,4800.0
2015-06-03 11:50:00,95.52,95.6,95.45,95.6,7800.0,86.9872,87.06,86.9234,87.06,7800.0
2015-06-03 12:00:00,95.61,95.61,95.52,95.55,8400.0,87.0691,87.0691,86.9872,87.0145,8400.0
2015-06-03 12:10:00,95.56,95.59,95.53,95.53,5400.0,87.0236,87.0509,86.9963,86.9963,5400.0
2015-06-03 12:20:00,95.48,95.54,95.46,95.5,7287.0,86.9507,87.0054,86.9325,86.9689,7287.0
2015-06-03 12:30:00,95.47,95.52,95.42,95.52,7815.0,86.9416,86.9872,86.8961,86.9872,7815.0
2015-06-03 12:40:00,95.51,95.51,95.44,95.45,4500.0,86.9781,86.9781,86.9143,86.9234,4500.0
2015-06-03 12:50:00,95.47,95.53,95.4,95.53,4257.0,86.9416,86.9963,86.8779,86.9963,4257.0
2015-06-03 13:00:00,95.57,95.59,95.52,95.53,6108.0,87.0327,87.0509,86.9872,86.9963,6108.0
2015-06-03 13:10:00,95.59,95.73,95.57,95.73,6225.0,87.0509,87.1784,87.0327,87.1784,6225.0
2015-06-03 13:20:00,95.73,95.73,95.64,95.66,4200.0,87.1784,87.1784,87.0964,87.1147,4200.0
2015-06-03 13:30:00,95.66,95.66,95.56,95.61,6768.0,87.1147,87.1147,87.0236,87.0691,6768.0
2015-06-03 13:40:00,95.62,95.7,95.61,95.64,9750.0,87.0782,87.1511,87.0691,87.0964,9750.0
2015-06-03 13:50:00,95.69,95.74,95.66,95.68,12705.0,87.142,87.1875,87.1147,87.1329,12705.0
2015-06-03 14:00:00,95.7,95.77,95.68,95.7,24852.0,87.1511,87.2148,87.1329,87.1511,24852.0
2015-06-03 14:10:00,95.7,95.79,95.7,95.79,8880.0,87.1511,87.233,87.1511,87.233,8880.0
2015-06-03 14:20:00,95.82,95.83,95.73,95.75,33252.0,87.2604,87.2695,87.1784,87.1966,33252.0
2015-06-03 14:30:00,95.78,95.78,95.6,95.65,11313.0,87.2239,87.2239,87.06,87.1055,11313.0
2015-06-03 14:40:00,95.6,95.66,95.6,95.65,33429.0,87.06,87.1147,87.06,87.1055,33429.0
2015-06-03 14:50:00,95.65,95.71,95.55,95.55,25878.0,87.1055,87.1602,87.0145,87.0145,25878.0
2015-06-03 15:00:00,95.59,95.63,95.53,95.61,21753.0,87.0509,87.0873,86.9963,87.0691,21753.0
2015-06-03 15:10:00,95.61,95.68,95.44,95.46,20571.0,87.0691,87.1329,86.9143,86.9325,20571.0
2015-06-03 15:20:00,95.46,95.53,95.43,95.47,53910.0,86.9325,86.9963,86.9052,86.9416,53910.0
2015-06-03 15:30:00,95.48,95.76,95.46,95.76,26349.0,86.9507,87.2057,86.9325,87.2057,26349.0
2015-06-03 15:40:00,95.74,95.8,95.68,95.75,40626.0,87.1875,87.2422,87.1329,87.1966,40626.0
2015-06-03 15:50:00,95.74,95.77,95.71,95.75,65829.0,87.1875,87.2148,87.1602,87.1966,65829.0
2015-06-04 09:30:00,95.28,95.32,95.03,95.15,28185.0,86.7686,86.805,86.5409,86.6502,28185.0
2015-06-04 09:40:00,95.23,95.39,95.12,95.31,5829.0,86.7231,86.8688,86.6229,86.7959,5829.0
2015-06-04 09:50:00,95.15,95.43,95.14,95.37,11106.0,86.6502,86.9052,86.6411,86.8506,11106.0
2015-06-04 10:00:00,95.4,95.46,95.2,95.33,11481.0,86.8779,86.9325,86.6957,86.8141,11481.0
2015-06-04 10:10:00,95.36,95.4,95.1,95.13,8925.0,86.8415,86.8779,86.6047,86.632,8925.0
2015-06-04 10:20:00,95.21,95.22,94.88,94.97,68478.0,86.7049,86.714,86.4043,86.4863,68478.0
2015-06-04 10:30:00,94.91,94.92,94.78,94.84,38778.0,86.4317,86.4408,86.3133,86.3679,38778.0
2015-06-04 10:40:00,94.84,94.98,94.84,94.97,6900.0,86.3679,86.4954,86.3679,86.4863,6900.0
2015-06-04 10:50:00,94.96,94.96,94.78,94.82,20400.0,86.4772,86.4772,86.3133,86.3497,20400.0
2015-06-04 11:00:00,94.76,94.76,94.62,94.68,12957.0,86.2951,86.2951,86.1676,86.2222,12957.0
2015-06-04 11:10:00,94.69,94.84,94.65,94.67,17100.0,86.2313,86.3679,86.1949,86.2131,17100.0
2015-06-04 11:20:00,94.7,94.77,94.65,94.7,9243.0,86.2404,86.3042,86.1949,86.2404,9243.0
2015-06-04 11:30:00,94.63,94.63,94.52,94.57,13503.0,86.1767,86.1767,86.0765,86.122,13503.0
2015-06-04 11:40:00,94.56,94.66,94.42,94.42,20475.0,86.1129,86.204,85.9854,85.9854,20475.0
2015-06-04 11:50:00,94.49,94.58,94.46,94.58,16320.0,86.0492,86.1311,86.0219,86.1311,16320.0
2015-06-04 12:00:00,94.53,94.6,94.45,94.6,9615.0,86.0856,86.1493,86.0127,86.1493,9615.0
2015-06-04 12:10:00,94.63,94.64,94.55,94.57,26802.0,86.1767,86.1858,86.1038,86.122,26802.0
2015-06-04 12:20:00,94.62,94.62,94.53,94.58,7920.0,86.1676,86.1676,86.0856,86.1311,7920.0
2015-06-04 12:30:00,94.56,94.72,94.56,94.65,5700.0,86.1129,86.2586,86.1129,86.1949,5700.0
2015-06-04 12:40:00,94.63,94.66,94.56,94.66,6600.0,86.1767,86.204,86.1129,86.204,6600.0
2015-06-04 12:50:00,94.63,94.63,94.48,94.51,16662.0,86.1767,86.1767,86.0401,86.0674,16662.0
2015-06-04 13:00:00,94.5,94.52,94.27,94.33,17571.0,86.0583,86.0765,85.8488,85.9035,17571.0
2015-06-04 13:10:00,94.34,94.35,94.17,94.17,19680.0,85.9126,85.9217,85.7578,85.7578,19680.0
2015-06-04 13:20:00,94.17,94.35,94.11,94.33,18597.0,85.7578,85.9217,85.7031,85.9035,18597.0
2015-06-04 13:30:00,94.35,94.36,94.22,94.27,34065.0,85.9217,85.9308,85.8033,85.8488,34065.0
2015-06-04 13:40:00,94.28,94.35,94.25,94.28,29856.0,85.8579,85.9217,85.8306,85.8579,29856.0
2015-06-04 13:50:00,94.31,94.36,94.28,94.33,8400.0,85.8853,85.9308,85.8579,85.9035,8400.0
2015-06-04 14:00:00,94.35,94.35,94.27,94.3,18597.0,85.9217,85.9217,85.8488,85.8761,18597.0
2015-06-04 14:10:00,94.3,94.44,94.3,94.4,7428.0,85.8761,86.0036,85.8761,85.9672,7428.0
2015-06-04 14:20:00,94.39,94.47,94.37,94.37,8127.0,85.9581,86.031,85.9399,85.9399,8127.0
2015-06-04 14:30:00,94.37,94.4,94.31,94.31,11337.0,85.9399,85.9672,85.8853,85.8853,11337.0
2015-06-04 14:40:00,94.29,94.36,94.26,94.26,9117.0,85.867,85.9308,85.8397,85.8397,9117.0
2015-06-04 14:50:00,94.29,94.33,94.26,94.32,33720.0,85.867,85.9035,85.8397,85.8944,33720.0
2015-06-04 15:00:00,94.32,94.37,94.25,94.3,15900.0,85.8944,85.9399,85.8306,85.8761,15900.0
2015-06-04 15:10:00,94.29,94.29,94.1,94.13,26376.0,85.867,85.867,85.694,85.7213,26376.0
2015-06-04 15:20:00,94.12,94.17,94.08,94.11,25269.0,85.7122,85.7578,85.6758,85.7031,25269.0
2015-06-04 15:30:00,94.1,94.1,94.0,94.08,35607.0,85.694,85.694,85.6029,85.6758,35607.0
2015-06-04 15:40:00,94.09,94.09,94.01,94.02,29454.0,85.6849,85.6849,85.6121,85.6212,29454.0
2015-06-04 15:50:00,94.0,94.12,93.92,94.08,88338.0,85.6029,85.7122,85.5301,85.6758,88338.0
2015-06-05 09:30:00,94.34,94.34,93.51,93.56,47628.0,85.9126,85.9126,85.1567,85.2023,47628.0
2015-06-05 09:40:00,93.59,93.72,93.36,93.58,24072.0,85.2296,85.348,85.0201,85.2205,24072.0
2015-06-05 09:50:00,93.57,93.71,93.51,93.54,21786.0,85.2114,85.3389,85.1567,85.184,21786.0
2015-06-05 10:00:00,93.57,93.91,93.28,93.31,47472.0,85.2114,85.521,84.9473,84.9746,47472.0
2015-06-05 10:10:00,93.28,93.54,93.24,93.52,46938.0,84.9473,85.184,84.9108,85.1658,46938.0
2015-06-05 10:20:00,93.52,93.57,93.42,93.46,39702.0,85.1658,85.2114,85.0748,85.1112,39702.0
2015-06-05 10:30:00,93.46,93.54,93.42,93.45,48333.0,85.1112,85.184,85.0748,85.1021,48333.0
2015-06-05 10:40:00,93.45,93.52,93.08,93.08,28578.0,85.1021,85.1658,84.7651,84.7651,28578.0
2015-06-05 10:50:00,93.06,93.11,92.94,93.02,46113.0,84.7469,84.7924,84.6376,84.7105,46113.0
2015-06-05 11:00:00,93.08,93.24,93.08,93.12,35535.0,84.7651,84.9108,84.7651,84.8016,35535.0
2015-06-05 11:10:00,93.13,93.16,93.03,93.08,23850.0,84.8107,84.838,84.7196,84.7651,23850.0
2015-06-05 11:20:00,93.05,93.08,92.81,93.02,45156.0,84.7378,84.7651,84.5192,84.7105,45156.0
2015-06-05 11:30:00,93.02,93.22,92.95,93.2,64581.0,84.7105,84.8926,84.6467,84.8744,64581.0
2015-06-05 11:40:00,93.23,93.25,93.1,93.25,15942.0,84.9017,84.9199,84.7833,84.9199,15942.0
2015-06-05 11:50:00,93.25,93.49,93.21,93.47,26448.0,84.9199,85.1385,84.8835,85.1203,26448.0
2015-06-05 12:00:00,93.46,93.56,93.37,93.56,37404.0,85.1112,85.2023,85.0292,85.2023,37404.0
2015-06-05 12:10:00,93.55,93.57,93.47,93.57,30672.0,85.1931,85.2114,85.1203,85.2114,30672.0
2015-06-05 12:20:00,93.54,93.62,93.45,93.55,48426.0,85.184,85.2569,85.1021,85.1931,48426.0
2015-06-05 12:30:00,93.51,93.53,93.35,93.42,58572.0,85.1567,85.1749,85.011,85.0748,58572.0
2015-06-05 12:40:00,93.39,93.54,93.38,93.43,10581.0,85.0474,85.184,85.0383,85.0839,10581.0
2015-06-05 12:50:00,93.44,93.67,93.44,93.62,32139.0,85.093,85.3024,85.093,85.2569,32139.0
2015-06-05 13:00:00,93.65,93.82,93.61,93.78,29820.0,85.2842,85.439,85.2478,85.4026,29820.0
2015-06-05 13:10:00,93.77,93.83,93.66,93.83,65760.0,85.3935,85.4481,85.2933,85.4481,65760.0
2015-06-05 13:20:00,93.81,93.87,93.77,93.77,12072.0,85.4299,85.4846,85.3935,85.3935,12072.0
2015-06-05 13:30:00,93.79,93.83,93.74,93.75,5928.0,85.4117,85.4481,85.3662,85.3753,5928.0
2015-06-05 13:40:00,93.71,93.76,93.63,93.63,18000.0,85.3389,85.3844,85.266,85.266,18000.0
2015-06-05 13:50:00,93.64,93.71,93.63,93.64,5400.0,85.2751,85.3389,85.266,85.2751,5400.0
2015-06-05 14:00:00,93.66,93.75,93.62,93.71,30438.0,85.2933,85.3753,85.2569,85.3389,30438.0
2015-06-05 14:10:00,93.71,93.84,93.7,93.84,21606.0,85.3389,85.4572,85.3297,85.4572,21606.0
2015-06-05 14:20:00,93.8,93.8,93.58,93.58,5109.0,85.4208,85.4208,85.2205,85.2205,5109.0
2015-06-05 14:30:00,93.63,93.69,93.59,93.63,15969.0,85.266,85.3206,85.2296,85.266,15969.0
2015-06-05 14:40:00,93.63,93.66,93.58,93.64,11559.0,85.266,85.2933,85.2205,85.2751,11559.0
2015-06-05 14:50:00,93.63,93.81,93.58,93.58,15492.0,85.266,85.4299,85.2205,85.2205,15492.0
2015-06-05 15:00:00,93.64,93.76,93.58,93.59,21498.0,85.2751,85.3844,85.2205,85.2296,21498.0
2015-06-05 15:10:00,93.61,93.72,93.56,93.58,28230.0,85.2478,85.348,85.2023,85.2205,28230.0
2015-06-05 15:20:00,93.54,93.6,93.42,93.42,29976.0,85.184,85.2387,85.0748,85.0748,29976.0
2015-06-05 15:30:00,93.46,93.59,93.45,93.46,42120.0,85.1112,85.2296,85.1021,85.1112,42120.0
2015-06-05 15:40:00,93.44,93.54,93.39,93.54,52716.0,85.093,85.184,85.0474,85.184,52716.0
2015-06-05 15:50:00,93.52,93.59,93.44,93.47,95106.0,85.1658,85.2296,85.093,85.1203,95106.0
2015-06-08 09:30:00,93.21,93.39,93.07,93.07,28644.0,84.8835,85.0474,84.756,84.756,28644.0
2015-06-08 09:40:00,93.03,93.41,92.95,93.3,27510.0,84.7196,85.0656,84.6467,84.9655,27510.0
2015-06-08 09:50:00,93.33,93.33,92.99,93.22,25491.0,84.9928,84.9928,84.6832,84.8926,25491.0
2015-06-08 10:00:00,93.11,93.32,93.03,93.15,83622.0,84.7924,84.9837,84.7196,84.8289,83622.0
2015-06-08 10:10:00,93.14,93.27,93.09,93.27,17973.0,84.8198,84.9382,84.7742,84.9382,17973.0
2015-06-08 10:20:00,93.29,93.35,93.14,93.18,18750.0,84.9564,85.011,84.8198,84.8562,18750.0
2015-06-08 10:30:00,93.16,93.16,93.0,93.02,25500.0,84.838,84.838,84.6923,84.7105,25500.0
2015-06-08 10:40:00,92.99,93.05,92.97,93.0,45600.0,84.6832,84.7378,84.665,84.6923,45600.0
2015-06-08 10:50:00,93.04,93.1,92.98,93.07,28740.0,84.7287,84.7833,84.6741,84.756,28740.0
2015-06-08 11:00:00,93.06,93.13,92.93,93.13,18792.0,84.7469,84.8107,84.6285,84.8107,18792.0
2015-06-08 11:10:00,93.09,93.09,93.01,93.07,15075.0,84.7742,84.7742,84.7014,84.756,15075.0
2015-06-08 11:20:00,93.06,93.14,92.98,93.05,18342.0,84.7469,84.8198,84.6741,84.7378,18342.0
2015-06-08 11:30:00,93.02,93.07,92.97,92.99,25392.0,84.7105,84.756,84.665,84.6832,25392.0
2015-06-08 11:40:00,92.97,93.01,92.9,92.95,20400.0,84.665,84.7014,84.6012,84.6467,20400.0
2015-06-08 11:50:00,92.95,92.97,92.87,92.92,31722.0,84.6467,84.665,84.5739,84.6194,31722.0
2015-06-08 12:00:00,92.93,93.02,92.89,93.0,19119.0,84.6285,84.7105,84.5921,84.6923,19119.0
2015-06-08 12:10:00,93.02,93.11,93.0,93.08,32175.0,84.7105,84.7924,84.6923,84.7651,32175.0
2015-06-08 12:20:00,93.07,93.1,93.02,93.02,10359.0,84.756,84.7833,84.7105,84.7105,10359.0
2015-06-08 12:30:00,93.01,93.17,93.01,93.11,9840.0,84.7014,84.8471,84.7014,84.7924,9840.0
2015-06-08 12:40:00,93.07,93.15,93.02,93.05,9120.0,84.756,84.8289,84.7105,84.7378,9120.0
2015-06-08 12:50:00,93.06,93.08,92.96,92.96,8100.0,84.7469,84.7651,84.6558,84.6558,8100.0
2015-06-08 13:00:00,92.98,93.07,92.97,93.03,17034.0,84.6741,84.756,84.665,84.7196,17034.0
2015-06-08 13:10:00,93.02,93.06,92.94,92.99,9000.0,84.7105,84.7469,84.6376,84.6832,9000.0
2015-06-08 13:20:00,93.02,93.02,92.92,92.93,10689.0,84.7105,84.7105,84.6194,84.6285,10689.0
2015-06-08 13:30:00,92.93,92.93,92.76,92.87,22272.0,84.6285,84.6285,84.4737,84.5739,22272.0
2015-06-08 13:40:00,92.89,92.99,92.86,92.96,12000.0,84.5921,84.6832,84.5648,84.6558,12000.0
2015-06-08 13:50:00,92.97,93.0,92.91,92.93,24879.0,84.665,84.6923,84.6103,84.6285,24879.0
2015-06-08 14:00:00,92.91,92.99,92.91,92.98,32364.0,84.6103,84.6832,84.6103,84.6741,32364.0
2015-06-08 14:10:00,92.97,92.97,92.89,92.94,24903.0,84.665,84.665,84.5921,84.6376,24903.0
2015-06-08 14:20:00,92.95,93.03,92.94,93.03,22800.0,84.6467,84.7196,84.6376,84.7196,22800.0
2015-06-08 14:30:00,93.08,93.2,93.06,93.13,22317.0,84.7651,84.8744,84.7469,84.8107,22317.0
2015-06-08 14:40:00,93.14,93.18,93.04,93.04,24717.0,84.8198,84.8562,84.7287,84.7287,24717.0
2015-06-08 14:50:00,93.07,93.16,93.06,93.07,13380.0,84.756,84.838,84.7469,84.756,13380.0
2015-06-08 15:00:00,93.12,93.13,92.94,92.94,14751.0,84.8016,84.8107,84.6376,84.6376,14751.0
2015-06-08 15:10:00,92.96,92.98,92.92,92.94,18909.0,84.6558,84.6741,84.6194,84.6376,18909.0
2015-06-08 15:20:00,92.91,93.01,92.85,92.96,29412.0,84.6103,84.7014,84.5557,84.6558,29412.0
2015-06-08 15:30:00,92.93,93.0,92.83,92.83,24126.0,84.6285,84.6923,84.5375,84.5375,24126.0
2015-06-08 15:40:00,92.83,92.91,92.81,92.83,36879.0,84.5375,84.6103,84.5192,84.5375,36879.0
2015-06-08 15:50:00,92.84,92.91,92.7,92.74,86445.0,84.5466,84.6103,84.4191,84.4555,86445.0
2015-06-09 09:30:00,92.89,93.22,92.67,92.68,33816.0,84.5921,84.8926,84.3918,84.4009,33816.0
2015-06-09 09:40:00,92.67,93.07,92.67,92.88,21831.0,84.3918,84.756,84.3918,84.583,21831.0
2015-06-09 09:50:00,92.83,92.96,92.78,92.93,14400.0,84.5375,84.6558,84.4919,84.6285,14400.0
2015-06-09 10:00:00,92.85,92.95,92.62,92.64,23163.0,84.5557,84.6467,84.3462,84.3644,23163.0
2015-06-09 10:10:00,92.6,92.68,92.46,92.47,14049.0,84.328,84.4009,84.2005,84.2096,14049.0
2015-06-09 10:20:00,92.49,92.65,92.39,92.41,15261.0,84.2278,84.3735,84.1368,84.155,15261.0
2015-06-09 10:30:00,92.41,92.51,92.3,92.42,20823.0,84.155,84.246,84.0548,84.1641,20823.0
2015-06-09 10:40:00,92.51,92.56,92.42,92.45,15417.0,84.246,84.2916,84.1641,84.1914,15417.0
2015-06-09 10:50:00,92.47,92.73,92.41,92.69,27900.0,84.2096,84.4464,84.155,84.41,27900.0
2015-06-09 11:00:00,92.71,92.94,92.71,92.81,18228.0,84.4282,84.6376,84.4282,84.5192,18228.0
2015-06-09 11:10:00,92.82,92.84,92.6,92.78,10290.0,84.5284,84.5466,84.328,84.4919,10290.0
2015-06-09 11:20:00,92.66,92.79,92.66,92.72,11007.0,84.3826,84.501,84.3826,84.4373,11007.0
2015-06-09 11:30:00,92.8,92.94,92.75,92.79,11700.0,84.5101,84.6376,84.4646,84.501,11700.0
2015-06-09 11:40:00,92.8,92.84,92.7,92.73,21624.0,84.5101,84.5466,84.4191,84.4464,21624.0
2015-06-09 11:50:00,92.77,92.8,92.7,92.8,6900.0,84.4828,84.5101,84.4191,84.5101,6900.0
2015-06-09 12:00:00,92.81,92.85,92.76,92.76,9900.0,84.5192,84.5557,84.4737,84.4737,9900.0
2015-06-09 12:10:00,92.78,92.82,92.67,92.69,5130.0,84.4919,84.5284,84.3918,84.41,5130.0
2015-06-09 12:20:00,92.7,92.74,92.6,92.73,17316.0,84.4191,84.4555,84.328,84.4464,17316.0
2015-06-09 12:30:00,92.68,92.78,92.67,92.74,8100.0,84.4009,84.4919,84.3918,84.4555,8100.0
2015-06-09 12:40:00,92.78,92.87,92.74,92.77,29799.0,84.4919,84.5739,84.4555,84.4828,29799.0
2015-06-09 12:50:00,92.77,92.93,92.76,92.86,11100.0,84.4828,84.6285,84.4737,84.5648,11100.0
2015-06-09 13:00:00,92.92,93.02,92.92,92.98,5100.0,84.6194,84.7105,84.6194,84.6741,5100.0
2015-06-09 13:10:00,92.96,92.97,92.86,92.86,14919.0,84.6558,84.665,84.5648,84.5648,14919.0
2015-06-09 13:20:00,92.87,92.93,92.84,92.85,9780.0,84.5739,84.6285,84.5466,84.5557,9780.0
2015-06-09 13:30:00,92.89,92.89,92.67,92.67,18114.0,84.5921,84.5921,84.3918,84.3918,18114.0
2015-06-09 13:40:00,92.67,92.72,92.59,92.7,16287.0,84.3918,84.4373,84.3189,84.4191,16287.0
2015-06-09 13:50:00,92.7,92.71,92.64,92.7,6000.0,84.4191,84.4282,84.3644,84.4191,6000.0
2015-06-09 14:00:00,92.67,92.92,92.64,92.83,19626.0,84.3918,84.6194,84.3644,84.5375,19626.0
2015-06-09 14:10:00,92.83,92.87,92.8,92.8,7800.0,84.5375,84.5739,84.5101,84.5101,7800.0
2015-06-09 14:20:00,92.82,92.9,92.77,92.9,10122.0,84.5284,84.6012,84.4828,84.6012,10122.0
2015-06-09 14:30:00,92.84,92.97,92.84,92.9,15600.0,84.5466,84.665,84.5466,84.6012,15600.0
2015-06-09 14:40:00,92.96,93.0,92.95,93.0,9090.0,84.6558,84.6923,84.6467,84.6923,9090.0
2015-06-09 14:50:00,92.96,92.99,92.82,92.85,39600.0,84.6558,84.6832,84.5284,84.5557,39600.0
2015-06-09 15:00:00,92.81,92.83,92.68,92.74,18606.0,84.5192,84.5375,84.4009,84.4555,18606.0
2015-06-09 15:10:00,92.73,92.81,92.7,92.77,16968.0,84.4464,84.5192,84.4191,84.4828,16968.0
2015-06-09 15:20:00,92.77,92.81,92.61,92.69,38382.0,84.4828,84.5192,84.3371,84.41,38382.0
2015-06-09 15:30:00,92.74,92.77,92.66,92.73,37041.0,84.4555,84.4828,84.3826,84.4464,37041.0
2015-06-09 15:40:00,92.75,92.78,92.68,92.78,40404.0,84.4646,84.4919,84.4009,84.4919,40404.0
2015-06-09 15:50:00,92.79,92.85,92.71,92.72,47436.0,84.501,84.5557,84.4282,84.4373,47436.0
2015-06-10 09:30:00,93.04,93.04,92.62,92.7,34374.0,84.7287,84.7287,84.3462,84.4191,34374.0
2015-06-10 09:40:00,92.7,92.85,92.62,92.79,19287.0,84.4191,84.5557,84.3462,84.501,19287.0
2015-06-10 09:50:00,92.77,92.77,92.52,92.61,14400.0,84.4828,84.4828,84.2552,84.3371,14400.0
2015-06-10 10:00:00,92.61,92.94,92.61,92.85,25350.0,84.3371,84.6376,84.3371,84.5557,25350.0
2015-06-10 10:10:00,92.83,92.9,92.75,92.85,15510.0,84.5375,84.6012,84.4646,84.5557,15510.0
2015-06-10 10:20:00,92.88,92.88,92.75,92.77,13893.0,84.583,84.583,84.4646,84.4828,13893.0
2015-06-10 10:30:00,92.73,92.9,92.73,92.81,29478.0,84.4464,84.6012,84.4464,84.5192,29478.0
2015-06-10 10:40:00,92.78,92.99,92.72,92.96,31200.0,84.4919,84.6832,84.4373,84.6558,31200.0
2015-06-10 10:50:00,92.94,93.1,92.93,93.08,12432.0,84.6376,84.7833,84.6285,84.7651,12432.0
2015-06-10 11:00:00,93.12,93.13,93.02,93.06,15000.0,84.8016,84.8107,84.7105,84.7469,15000.0
2015-06-10 11:10:00,93.1,93.47,93.01,93.36,34458.0,84.7833,85.1203,84.7014,85.0201,34458.0
2015-06-10 11:20:00,93.39,93.4,93.2,93.35,23718.0,85.0474,85.0565,84.8744,85.011,23718.0
2015-06-10 11:30:00,93.38,93.42,93.17,93.17,33966.0,85.0383,85.0748,84.8471,84.8471,33966.0
2015-06-10 11:40:00,93.21,93.26,93.18,93.22,26157.0,84.8835,84.929,84.8562,84.8926,26157.0
2015-06-10 11:50:00,93.25,93.41,93.22,93.39,28881.0,84.9199,85.0656,84.8926,85.0474,28881.0
2015-06-10 12:00:00,93.35,93.64,93.35,93.56,100977.0,85.011,85.2751,85.011,85.2023,100977.0
2015-06-10 12:10:00,93.54,93.62,93.54,93.61,12930.0,85.184,85.2569,85.184,85.2478,12930.0
2015-06-10 12:20:00,93.61,93.63,93.57,93.59,11796.0,85.2478,85.266,85.2114,85.2296,11796.0
2015-06-10 12:30:00,93.6,93.76,93.57,93.61,16500.0,85.2387,85.3844,85.2114,85.2478,16500.0
2015-06-10 12:40:00,93.64,93.73,93.61,93.62,13200.0,85.2751,85.3571,85.2478,85.2569,13200.0
2015-06-10 12:50:00,93.62,93.71,93.62,93.64,9087.0,85.2569,85.3389,85.2569,85.2751,9087.0
2015-06-10 13:00:00,93.61,93.69,93.55,93.55,21000.0,85.2478,85.3206,85.1931,85.1931,21000.0
2015-06-10 13:10:00,93.56,93.65,93.5,93.6,413871.0,85.2023,85.2842,85.1476,85.2387,413871.0
2015-06-10 13:20:00,93.6,93.82,93.56,93.74,24300.0,85.2387,85.439,85.2023,85.3662,24300.0
2015-06-10 13:30:00,93.7,93.77,93.69,93.73,23280.0,85.3297,85.3935,85.3206,85.3571,23280.0
2015-06-10 13:40:00,93.7,93.86,93.7,93.86,30750.0,85.3297,85.4755,85.3297,85.4755,30750.0
2015-06-10 13:50:00,93.85,93.92,93.83,93.85,12957.0,85.4663,85.5301,85.4481,85.4663,12957.0
2015-06-10 14:00:00,93.86,93.97,93.81,93.81,20418.0,85.4755,85.5756,85.4299,85.4299,20418.0
2015-06-10 14:10:00,93.8,93.89,93.75,93.86,29433.0,85.4208,85.5028,85.3753,85.4755,29433.0
2015-06-10 14:20:00,93.87,94.01,93.87,93.98,31455.0,85.4846,85.6121,85.4846,85.5847,31455.0
2015-06-10 14:30:00,94.0,94.07,93.98,94.07,21399.0,85.6029,85.6667,85.5847,85.6667,21399.0
2015-06-10 14:40:00,94.07,94.11,94.0,94.05,50916.0,85.6667,85.7031,85.6029,85.6485,50916.0
2015-06-10 14:50:00,94.03,94.08,94.03,94.08,54216.0,85.6303,85.6758,85.6303,85.6758,54216.0
2015-06-10 15:00:00,94.12,94.21,94.08,94.08,37533.0,85.7122,85.7942,85.6758,85.6758,37533.0
2015-06-10 15:10:00,94.07,94.07,94.0,94.05,23121.0,85.6667,85.6667,85.6029,85.6485,23121.0
2015-06-10 15:20:00,94.06,94.11,94.04,94.11,48009.0,85.6576,85.7031,85.6394,85.7031,48009.0
2015-06-10 15:30:00,94.11,94.16,94.07,94.12,56742.0,85.7031,85.7487,85.6667,85.7122,56742.0
2015-06-10 15:40:00,94.11,94.2,94.11,94.17,44664.0,85.7031,85.7851,85.7031,85.7578,44664.0
2015-06-10 15:50:00,94.17,94.28,94.13,94.15,259125.0,85.7578,85.8579,85.7213,85.7395,259125.0
2015-06-11 09:30:00,94.5,94.89,94.32,94.58,19020.0,86.0583,86.4134,85.8944,86.1311,19020.0
2015-06-11 09:40:00,94.67,94.93,94.66,94.84,22884.0,86.2131,86.4499,86.204,86.3679,22884.0
2015-06-11 09:50:00,94.82,94.89,94.69,94.83,17145.0,86.3497,86.4134,86.2313,86.3588,17145.0
2015-06-11 10:00:00,94.83,94.94,94.75,94.85,18687.0,86.3588,86.459,86.2859,86.377,18687.0
2015-06-11 10:10:00,94.84,94.86,94.72,94.74,19173.0,86.3679,86.3861,86.2586,86.2768,19173.0
2015-06-11 10:20:00,94.67,94.73,94.55,94.66,25245.0,86.2131,86.2677,86.1038,86.204,25245.0
2015-06-11 10:30:00,94.67,94.72,94.45,94.56,9483.0,86.2131,86.2586,86.0127,86.1129,9483.0
2015-06-11 10:40:00,94.58,94.7,94.51,94.6,6273.0,86.1311,86.2404,86.0674,86.1493,6273.0
2015-06-11 10:50:00,94.6,94.6,94.41,94.5,12600.0,86.1493,86.1493,85.9763,86.0583,12600.0
2015-06-11 11:00:00,94.42,94.62,94.41,94.54,10587.0,85.9854,86.1676,85.9763,86.0947,10587.0
2015-06-11 11:10:00,94.52,94.61,94.46,94.46,7050.0,86.0765,86.1585,86.0219,86.0219,7050.0
2015-06-11 11:20:00,94.47,94.5,94.36,94.39,8502.0,86.031,86.0583,85.9308,85.9581,8502.0
2015-06-11 11:30:00,94.36,94.43,94.36,94.41,13338.0,85.9308,85.9945,85.9308,85.9763,13338.0
2015-06-11 11:40:00,94.41,94.52,94.37,94.51,15579.0,85.9763,86.0765,85.9399,86.0674,15579.0
2015-06-11 11:50:00,94.47,94.52,94.43,94.44,3900.0,86.031,86.0765,85.9945,86.0036,3900.0
2015-06-11 12:00:00,94.43,94.47,94.38,94.38,6258.0,85.9945,86.031,85.949,85.949,6258.0
2015-06-11 12:10:00,94.38,94.4,94.35,94.35,3000.0,85.949,85.9672,85.9217,85.9217,3000.0
2015-06-11 12:20:00,94.35,94.37,94.3,94.34,10371.0,85.9217,85.9399,85.8761,85.9126,10371.0
2015-06-11 12:30:00,94.33,94.39,94.32,94.39,13329.0,85.9035,85.9581,85.8944,85.9581,13329.0
2015-06-11 12:40:00,94.46,94.62,94.45,94.56,5100.0,86.0219,86.1676,86.0127,86.1129,5100.0
2015-06-11 12:50:00,94.56,94.57,94.45,94.46,8802.0,86.1129,86.122,86.0127,86.0219,8802.0
2015-06-11 13:00:00,94.47,94.47,94.4,94.46,5430.0,86.031,86.031,85.9672,86.0219,5430.0
2015-06-11 13:10:00,94.42,94.42,94.37,94.38,18336.0,85.9854,85.9854,85.9399,85.949,18336.0
2015-06-11 13:20:00,94.38,94.54,94.37,94.45,43821.0,85.949,86.0947,85.9399,86.0127,43821.0
2015-06-11 13:30:00,94.41,94.42,94.36,94.4,13200.0,85.9763,85.9854,85.9308,85.9672,13200.0
2015-06-11 13:40:00,94.41,94.65,94.4,94.6,11883.0,85.9763,86.1949,85.9672,86.1493,11883.0
2015-06-11 13:50:00,94.58,94.65,94.57,94.64,35865.0,86.1311,86.1949,86.122,86.1858,35865.0
2015-06-11 14:00:00,94.62,94.81,94.62,94.81,41649.0,86.1676,86.3406,86.1676,86.3406,41649.0
2015-06-11 14:10:00,94.8,94.85,94.75,94.75,48306.0,86.3315,86.377,86.2859,86.2859,48306.0
2015-06-11 14:20:00,94.75,94.75,94.61,94.61,48654.0,86.2859,86.2859,86.1585,86.1585,48654.0
2015-06-11 14:30:00,94.61,94.62,94.48,94.6,23529.0,86.1585,86.1676,86.0401,86.1493,23529.0
2015-06-11 14:40:00,94.54,94.61,94.53,94.56,39894.0,86.0947,86.1585,86.0856,86.1129,39894.0
2015-06-11 14:50:00,94.58,94.59,94.46,94.48,19791.0,86.1311,86.1402,86.0219,86.0401,19791.0
2015-06-11 15:00:00,94.47,94.52,94.45,94.49,8283.0,86.031,86.0765,86.0127,86.0492,8283.0
2015-06-11 15:10:00,94.48,94.56,94.46,94.51,22686.0,86.0401,86.1129,86.0219,86.0674,22686.0
2015-06-11 15:20:00,94.48,94.51,94.42,94.45,15870.0,86.0401,86.0674,85.9854,86.0127,15870.0
2015-06-11 15:30:00,94.4,94.47,94.3,94.33,23229.0,85.9672,86.031,85.8761,85.9035,23229.0
2015-06-11 15:40:00,94.34,94.34,94.25,94.25,19437.0,85.9126,85.9126,85.8306,85.8306,19437.0
2015-06-11 15:50:00,94.25,94.31,94.18,94.28,84825.0,85.8306,85.8853,85.7669,85.8579,84825.0
2015-06-12 09:30:00,94.0,94.3,93.42,94.14,52818.0,85.6029,85.8761,85.0748,85.7304,52818.0
2015-06-12 09:40:00,94.06,94.29,94.05,94.21,15087.0,85.6576,85.867,85.6485,85.7942,15087.0
2015-06-12 09:50:00,94.25,94.37,94.14,94.37,28935.0,85.8306,85.9399,85.7304,85.9399,28935.0
2015-06-12 10:00:00,94.37,94.46,94.3,94.45,24393.0,85.9399,86.0219,85.8761,86.0127,24393.0
2015-06-12 10:10:00,94.44,94.5,94.27,94.3,20679.0,86.0036,86.0583,85.8488,85.8761,20679.0
2015-06-12 10:20:00,94.24,94.31,94.17,94.25,13641.0,85.8215,85.8853,85.7578,85.8306,13641.0
2015-06-12 10:30:00,94.27,94.33,94.13,94.19,18927.0,85.8488,85.9035,85.7213,85.776,18927.0
2015-06-12 10:40:00,94.19,94.19,94.06,94.07,23337.0,85.776,85.776,85.6576,85.6667,23337.0
2015-06-12 10:50:00,94.06,94.1,93.92,93.92,5850.0,85.6576,85.694,85.5301,85.5301,5850.0
2015-06-12 11:00:00,93.82,93.87,93.78,93.78,4455.0,85.439,85.4846,85.4026,85.4026,4455.0
2015-06-12 11:10:00,93.77,94.01,93.74,94.0,20532.0,85.3935,85.6121,85.3662,85.6029,20532.0
2015-06-12 11:20:00,94.02,94.13,93.99,94.13,7494.0,85.6212,85.7213,85.5938,85.7213,7494.0
2015-06-12 11:30:00,94.15,94.16,94.09,94.09,5700.0,85.7395,85.7487,85.6849,85.6849,5700.0
2015-06-12 11:40:00,94.08,94.08,93.9,93.91,7800.0,85.6758,85.6758,85.5119,85.521,7800.0
2015-06-12 11:50:00,93.94,93.96,93.87,93.87,8772.0,85.5483,85.5665,85.4846,85.4846,8772.0
2015-06-12 12:00:00,93.81,93.86,93.77,93.85,7800.0,85.4299,85.4755,85.3935,85.4663,7800.0
2015-06-12 12:10:00,93.8,93.87,93.79,93.86,3900.0,85.4208,85.4846,85.4117,85.4755,3900.0
2015-06-12 12:20:00,93.9,93.99,93.9,93.97,14700.0,85.5119,85.5938,85.5119,85.5756,14700.0
2015-06-12 12:30:00,93.96,93.96,93.8,93.86,13497.0,85.5665,85.5665,85.4208,85.4755,13497.0
2015-06-12 12:40:00,93.84,93.91,93.75,93.84,8829.0,85.4572,85.521,85.3753,85.4572,8829.0
2015-06-12 12:50:00,93.89,93.9,93.75,93.75,32604.0,85.5028,85.5119,85.3753,85.3753,32604.0
2015-06-12 13:00:00,93.73,93.77,93.67,93.76,26007.0,85.3571,85.3935,85.3024,85.3844,26007.0
2015-06-12 13:10:00,93.8,93.83,93.78,93.82,12066.0,85.4208,85.4481,85.4026,85.439,12066.0
2015-06-12 13:20:00,93.83,93.97,93.78,93.97,35007.0,85.4481,85.5756,85.4026,85.5756,35007.0
2015-06-12 13:30:00,93.98,93.98,93.92,93.95,7800.0,85.5847,85.5847,85.5301,85.5574,7800.0
2015-06-12 13:40:00,93.93,93.94,93.81,93.85,17691.0,85.5392,85.5483,85.4299,85.4663,17691.0
2015-06-12 13:50:00,93.8,93.83,93.76,93.79,7773.0,85.4208,85.4481,85.3844,85.4117,7773.0
2015-06-12 14:00:00,93.8,93.86,93.73,93.73,8046.0,85.4208,85.4755,85.3571,85.3571,8046.0
2015-06-12 14:10:00,93.73,93.73,93.67,93.7,11541.0,85.3571,85.3571,85.3024,85.3297,11541.0
2015-06-12 14:20:00,93.7,93.75,93.66,93.73,30354.0,85.3297,85.3753,85.2933,85.3571,30354.0
2015-06-12 14:30:00,93.75,93.75,93.59,93.59,27831.0,85.3753,85.3753,85.2296,85.2296,27831.0
2015-06-12 14:40:00,93.59,93.77,93.59,93.74,24360.0,85.2296,85.3935,85.2296,85.3662,24360.0
2015-06-12 14:50:00,93.68,93.69,93.57,93.65,35244.0,85.3115,85.3206,85.2114,85.2842,35244.0
2015-06-12 15:00:00,93.62,93.69,93.61,93.69,16434.0,85.2569,85.3206,85.2478,85.3206,16434.0
2015-06-12 15:10:00,93.7,93.7,93.64,93.68,19380.0,85.3297,85.3297,85.2751,85.3115,19380.0
2015-06-12 15:20:00,93.63,93.76,93.63,93.67,14208.0,85.266,85.3844,85.266,85.3024,14208.0
2015-06-12 15:30:00,93.72,93.78,93.63,93.65,22587.0,85.348,85.4026,85.266,85.2842,22587.0
2015-06-12 15:40:00,93.63,93.72,93.61,93.66,31269.0,85.266,85.348,85.2478,85.2933,31269.0
2015-06-12 15:50:00,93.66,93.71,93.63,93.64,53745.0,85.2933,85.3389,85.266,85.2751,53745.0
2015-06-15 09:30:00,93.11,93.33,92.7,92.93,24183.0,84.7924,84.9928,84.4191,84.6285,24183.0
2015-06-15 09:40:00,92.91,93.27,92.91,92.98,62316.0,84.6103,84.9382,84.6103,84.6741,62316.0
2015-06-15 09:50:00,92.98,93.2,92.98,93.2,36015.0,84.6741,84.8744,84.6741,84.8744,36015.0
2015-06-15 10:00:00,93.13,93.52,93.04,93.31,24894.0,84.8107,85.1658,84.7287,84.9746,24894.0
2015-06-15 10:10:00,93.21,93.3,93.12,93.17,24630.0,84.8835,84.9655,84.8016,84.8471,24630.0
2015-06-15 10:20:00,93.19,93.33,93.16,93.18,11343.0,84.8653,84.9928,84.838,84.8562,11343.0
2015-06-15 10:30:00,93.11,93.14,93.03,93.06,24903.0,84.7924,84.8198,84.7196,84.7469,24903.0
2015-06-15 10:40:00,93.07,93.08,92.92,93.0,12012.0,84.756,84.7651,84.6194,84.6923,12012.0
2015-06-15 10:50:00,93.03,93.08,93.01,93.08,9474.0,84.7196,84.7651,84.7014,84.7651,9474.0
2015-06-15 11:00:00,93.14,93.34,93.13,93.34,14742.0,84.8198,85.0019,84.8107,85.0019,14742.0
2015-06-15 11:10:00,93.35,93.46,93.32,93.33,15528.0,85.011,85.1112,84.9837,84.9928,15528.0
2015-06-15 11:20:00,93.33,93.34,93.04,93.04,10971.0,84.9928,85.0019,84.7287,84.7287,10971.0
2015-06-15 11:30:00,93.05,93.19,93.05,93.19,13497.0,84.7378,84.8653,84.7378,84.8653,13497.0
2015-06-15 11:40:00,93.22,93.28,93.21,93.26,3300.0,84.8926,84.9473,84.8835,84.929,3300.0
2015-06-15 11:50:00,93.28,93.31,93.08,93.08,13500.0,84.9473,84.9746,84.7651,84.7651,13500.0
2015-06-15 12:00:00,93.14,93.35,93.13,93.35,12546.0,84.8198,85.011,84.8107,85.011,12546.0
2015-06-15 12:10:00,93.33,93.39,93.26,93.26,16818.0,84.9928,85.0474,84.929,84.929,16818.0
2015-06-15 12:20:00,93.28,93.34,93.16,93.16,7500.0,84.9473,85.0019,84.838,84.838,7500.0
2015-06-15 12:30:00,93.18,93.28,93.13,93.2,11142.0,84.8562,84.9473,84.8107,84.8744,11142.0
2015-06-15 12:40:00,93.2,93.38,93.18,93.38,20355.0,84.8744,85.0383,84.8562,85.0383,20355.0
2015-06-15 12:50:00,93.37,93.39,93.31,93.36,6900.0,85.0292,85.0474,84.9746,85.0201,6900.0
2015-06-15 13:00:00,93.31,93.32,93.25,93.31,3600.0,84.9746,84.9837,84.9199,84.9746,3600.0
2015-06-15 13:10:00,93.29,93.31,93.24,93.28,14856.0,84.9564,84.9746,84.9108,84.9473,14856.0
2015-06-15 13:20:00,93.31,93.33,93.18,93.23,14100.0,84.9746,84.9928,84.8562,84.9017,14100.0
2015-06-15 13:30:00,93.23,93.26,93.13,93.13,15900.0,84.9017,84.929,84.8107,84.8107,15900.0
2015-06-15 13:40:00,93.13,93.15,93.01,93.04,21927.0,84.8107,84.8289,84.7014,84.7287,21927.0
2015-06-15 13:50:00,93.07,93.27,93.04,93.17,21135.0,84.756,84.9382,84.7287,84.8471,21135.0
2015-06-15 14:00:00,93.15,93.17,93.09,93.09,5100.0,84.8289,84.8471,84.7742,84.7742,5100.0
2015-06-15 14:10:00,93.08,93.29,93.07,93.28,14742.0,84.7651,84.9564,84.756,84.9473,14742.0
2015-06-15 14:20:00,93.26,93.26,93.17,93.19,6900.0,84.929,84.929,84.8471,84.8653,6900.0
2015-06-15 14:30:00,93.2,93.26,93.16,93.26,8841.0,84.8744,84.929,84.838,84.929,8841.0
2015-06-15 14:40:00,93.2,93.28,93.18,93.28,9882.0,84.8744,84.9473,84.8562,84.9473,9882.0
2015-06-15 14:50:00,93.27,93.27,93.14,93.16,9897.0,84.9382,84.9382,84.8198,84.838,9897.0
2015-06-15 15:00:00,93.19,93.19,93.03,93.05,21009.0,84.8653,84.8653,84.7196,84.7378,21009.0
2015-06-15 15:10:00,93.05,93.08,92.97,93.02,31419.0,84.7378,84.7651,84.665,84.7105,31419.0
2015-06-15 15:20:00,93.04,93.07,92.99,93.01,26337.0,84.7287,84.756,84.6832,84.7014,26337.0
2015-06-15 15:30:00,93.01,93.06,92.96,92.97,59217.0,84.7014,84.7469,84.6558,84.665,59217.0
2015-06-15 15:40:00,92.97,93.06,92.9,92.92,61854.0,84.665,84.7469,84.6012,84.6194,61854.0
2015-06-15 15:50:00,92.92,93.01,92.91,92.98,117351.0,84.6194,84.7014,84.6103,84.6741,117351.0
2015-06-16 09:30:00,93.03,93.05,92.6,93.0,41100.0,84.7196,84.7378,84.328,84.6923,41100.0
2015-06-16 09:40:00,92.94,92.95,92.71,92.71,17361.0,84.6376,84.6467,84.4282,84.4282,17361.0
2015-06-16 09:50:00,92.71,92.75,92.49,92.6,39735.0,84.4282,84.4646,84.2278,84.328,39735.0
2015-06-16 10:00:00,92.6,92.91,92.6,92.91,9000.0,84.328,84.6103,84.328,84.6103,9000.0
2015-06-16 10:10:00,92.78,92.78,92.62,92.73,9465.0,84.4919,84.4919,84.3462,84.4464,9465.0
2015-06-16 10:20:00,92.74,92.8,92.62,92.7,20400.0,84.4555,84.5101,84.3462,84.4191,20400.0
2015-06-16 10:30:00,92.69,92.85,92.67,92.73,15000.0,84.41,84.5557,84.3918,84.4464,15000.0
2015-06-16 10:40:00,92.72,92.88,92.72,92.82,6150.0,84.4373,84.583,84.4373,84.5284,6150.0
2015-06-16 10:50:00,92.87,92.87,92.65,92.75,22662.0,84.5739,84.5739,84.3735,84.4646,22662.0
2015-06-16 11:00:00,92.76,92.81,92.7,92.79,27033.0,84.4737,84.5192,84.4191,84.501,27033.0
2015-06-16 11:10:00,92.78,92.98,92.76,92.98,23241.0,84.4919,84.6741,84.4737,84.6741,23241.0
2015-06-16 11:20:00,92.96,93.0,92.9,92.9,5250.0,84.6558,84.6923,84.6012,84.6012,5250.0
2015-06-16 11:30:00,92.93,92.94,92.83,92.84,8922.0,84.6285,84.6376,84.5375,84.5466,8922.0
2015-06-16 11:40:00,92.86,92.92,92.83,92.85,6435.0,84.5648,84.6194,84.5375,84.5557,6435.0
2015-06-16 11:50:00,92.89,92.97,92.89,92.95,10803.0,84.5921,84.665,84.5921,84.6467,10803.0
2015-06-16 12:00:00,92.96,92.96,92.87,92.87,3858.0,84.6558,84.6558,84.5739,84.5739,3858.0
2015-06-16 12:10:00,92.87,92.92,92.85,92.92,4923.0,84.5739,84.6194,84.5557,84.6194,4923.0
2015-06-16 12:20:00,92.92,92.92,92.85,92.86,6000.0,84.6194,84.6194,84.5557,84.5648,6000.0
2015-06-16 12:30:00,92.89,92.94,92.87,92.92,7050.0,84.5921,84.6376,84.5739,84.6194,7050.0
2015-06-16 12:40:00,92.9,92.99,92.89,92.96,23472.0,84.6012,84.6832,84.5921,84.6558,23472.0
2015-06-16 12:50:00,92.96,92.98,92.91,92.91,3072.0,84.6558,84.6741,84.6103,84.6103,3072.0
2015-06-16 13:00:00,92.9,92.96,92.81,92.81,12216.0,84.6012,84.6558,84.5192,84.5192,12216.0
2015-06-16 13:10:00,92.84,92.86,92.76,92.81,10500.0,84.5466,84.5648,84.4737,84.5192,10500.0
2015-06-16 13:20:00,92.75,92.85,92.75,92.85,5100.0,84.4646,84.5557,84.4646,84.5557,5100.0
2015-06-16 13:30:00,92.87,92.9,92.82,92.85,19524.0,84.5739,84.6012,84.5284,84.5557,19524.0
2015-06-16 13:40:00,92.85,92.89,92.79,92.83,16398.0,84.5557,84.5921,84.501,84.5375,16398.0
2015-06-16 13:50:00,92.8,92.88,92.8,92.88,7782.0,84.5101,84.583,84.5101,84.583,7782.0
2015-06-16 14:00:00,92.9,92.96,92.85,92.96,22164.0,84.6012,84.6558,84.5557,84.6558,22164.0
2015-06-16 14:10:00,92.95,92.96,92.85,92.89,8754.0,84.6467,84.6558,84.5557,84.5921,8754.0
2015-06-16 14:20:00,92.88,92.97,92.87,92.93,5703.0,84.583,84.665,84.5739,84.6285,5703.0
2015-06-16 14:30:00,92.96,92.97,92.86,92.88,20739.0,84.6558,84.665,84.5648,84.583,20739.0
2015-06-16 14:40:00,92.84,92.91,92.82,92.88,33969.0,84.5466,84.6103,84.5284,84.583,33969.0
2015-06-16 14:50:00,92.88,92.92,92.86,92.88,8148.0,84.583,84.6194,84.5648,84.583,8148.0
2015-06-16 15:00:00,92.91,92.99,92.88,92.94,38211.0,84.6103,84.6832,84.583,84.6376,38211.0
2015-06-16 15:10:00,92.97,92.98,92.91,92.92,12723.0,84.665,84.6741,84.6103,84.6194,12723.0
2015-06-16 15:20:00,92.94,93.01,92.92,92.96,23727.0,84.6376,84.7014,84.6194,84.6558,23727.0
2015-06-16 15:30:00,92.98,93.09,92.98,93.07,22116.0,84.6741,84.7742,84.6741,84.756,22116.0
2015-06-16 15:40:00,93.06,93.07,92.94,93.03,34830.0,84.7469,84.756,84.6376,84.7196,34830.0
2015-06-16 15:50:00,93.03,93.09,92.98,93.07,80475.0,84.7196,84.7742,84.6741,84.756,80475.0
2015-06-17 09:30:00,93.45,93.66,93.44,93.66,31488.0,85.1021,85.2933,85.093,85.2933,31488.0
2015-06-17 09:40:00,93.67,93.86,93.52,93.86,31065.0,85.3024,85.4755,85.1658,85.4755,31065.0
2015-06-17 09:50:00,93.84,93.86,93.62,93.68,34980.0,85.4572,85.4755,85.2569,85.3115,34980.0
2015-06-17 10:00:00,93.7,93.78,93.57,93.63,32658.0,85.3297,85.4026,85.2114,85.266,32658.0
2015-06-17 10:10:00,93.59,93.65,93.41,93.43,10866.0,85.2296,85.2842,85.0656,85.0839,10866.0
2015-06-17 10:20:00,93.51,93.58,93.48,93.53,23100.0,85.1567,85.2205,85.1294,85.1749,23100.0
2015-06-17 10:30:00,93.57,93.75,93.57,93.62,37653.0,85.2114,85.3753,85.2114,85.2569,37653.0
2015-06-17 10:40:00,93.64,93.73,93.56,93.64,21942.0,85.2751,85.3571,85.2023,85.2751,21942.0
2015-06-17 10:50:00,93.66,93.75,93.61,93.71,23043.0,85.2933,85.3753,85.2478,85.3389,23043.0
2015-06-17 11:00:00,93.73,93.75,93.56,93.59,16650.0,85.3571,85.3753,85.2023,85.2296,16650.0
2015-06-17 11:10:00,93.61,93.71,93.61,93.67,23667.0,85.2478,85.3389,85.2478,85.3024,23667.0
2015-06-17 11:20:00,93.67,93.72,93.5,93.5,39513.0,85.3024,85.348,85.1476,85.1476,39513.0
2015-06-17 11:30:00,93.49,93.58,93.49,93.53,12990.0,85.1385,85.2205,85.1385,85.1749,12990.0
2015-06-17 11:40:00,93.54,93.55,93.46,93.51,14190.0,85.184,85.1931,85.1112,85.1567,14190.0
2015-06-17 11:50:00,93.5,93.65,93.5,93.65,12021.0,85.1476,85.2842,85.1476,85.2842,12021.0
2015-06-17 12:00:00,93.6,93.6,93.39,93.45,27600.0,85.2387,85.2387,85.0474,85.1021,27600.0
2015-06-17 12:10:00,93.45,93.49,93.18,93.2,14565.0,85.1021,85.1385,84.8562,84.8744,14565.0
2015-06-17 12:20:00,93.22,93.32,93.22,93.27,9471.0,84.8926,84.9837,84.8926,84.9382,9471.0
2015-06-17 12:30:00,93.26,93.33,93.21,93.27,32475.0,84.929,84.9928,84.8835,84.9382,32475.0
2015-06-17 12:40:00,93.24,93.27,93.08,93.15,11937.0,84.9108,84.9382,84.7651,84.8289,11937.0
2015-06-17 12:50:00,93.13,93.13,92.94,92.94,14655.0,84.8107,84.8107,84.6376,84.6376,14655.0
2015-06-17 13:00:00,92.97,93.0,92.95,92.97,29244.0,84.665,84.6923,84.6467,84.665,29244.0
2015-06-17 13:10:00,92.98,92.99,92.93,92.95,8460.0,84.6741,84.6832,84.6285,84.6467,8460.0
2015-06-17 13:20:00,92.93,92.98,92.87,92.93,18867.0,84.6285,84.6741,84.5739,84.6285,18867.0
2015-06-17 13:30:00,92.96,93.12,92.93,93.03,14730.0,84.6558,84.8016,84.6285,84.7196,14730.0
2015-06-17 13:40:00,93.01,93.05,93.0,93.05,13215.0,84.7014,84.7378,84.6923,84.7378,13215.0
2015-06-17 13:50:00,93.04,93.23,93.02,93.15,16788.0,84.7287,84.9017,84.7105,84.8289,16788.0
2015-06-17 14:00:00,93.12,93.52,92.92,93.4,56235.0,84.8016,85.1658,84.6194,85.0565,56235.0
2015-06-17 14:10:00,93.32,93.49,93.28,93.37,32289.0,84.9837,85.1385,84.9473,85.0292,32289.0
2015-06-17 14:20:00,93.41,93.41,93.23,93.29,19803.0,85.0656,85.0656,84.9017,84.9564,19803.0
2015-06-17 14:30:00,93.25,93.48,93.16,93.48,41949.0,84.9199,85.1294,84.838,85.1294,41949.0
2015-06-17 14:40:00,93.41,93.76,93.41,93.7,42993.0,85.0656,85.3844,85.0656,85.3297,42993.0
2015-06-17 14:50:00,93.67,93.85,93.67,93.83,40719.0,85.3024,85.4663,85.3024,85.4481,40719.0
2015-06-17 15:00:00,93.82,93.83,93.6,93.64,29874.0,85.439,85.4481,85.2387,85.2751,29874.0
2015-06-17 15:10:00,93.62,93.72,93.56,93.58,67998.0,85.2569,85.348,85.2023,85.2205,67998.0
2015-06-17 15:20:00,93.55,93.68,93.55,93.63,49344.0,85.1931,85.3115,85.1931,85.266,49344.0
2015-06-17 15:30:00,93.61,93.75,93.56,93.6,53574.0,85.2478,85.3753,85.2023,85.2387,53574.0
2015-06-17 15:40:00,93.58,93.59,93.37,93.45,74241.0,85.2205,85.2296,85.0292,85.1021,74241.0
2015-06-17 15:50:00,93.45,93.5,93.37,93.43,181815.0,85.1021,85.1476,85.0292,85.0839,181815.0
2015-06-18 09:30:00,93.85,94.22,93.78,93.92,27663.0,85.4663,85.8033,85.4026,85.5301,27663.0
2015-06-18 09:40:00,94.03,94.12,93.79,93.99,20514.0,85.6303,85.7122,85.4117,85.5938,20514.0
2015-06-18 09:50:00,93.89,94.09,93.83,94.09,19800.0,85.5028,85.6849,85.4481,85.6849,19800.0
2015-06-18 10:00:00,94.01,94.11,93.87,94.07,17256.0,85.6121,85.7031,85.4846,85.6667,17256.0
2015-06-18 10:10:00,94.11,94.27,94.08,94.25,31812.0,85.7031,85.8488,85.6758,85.8306,31812.0
2015-06-18 10:20:00,94.23,94.45,94.23,94.44,26451.0,85.8124,86.0127,85.8124,86.0036,26451.0
2015-06-18 10:30:00,94.41,94.53,94.37,94.48,47718.0,85.9763,86.0856,85.9399,86.0401,47718.0
2015-06-18 10:40:00,94.5,94.61,94.43,94.44,9750.0,86.0583,86.1585,85.9945,86.0036,9750.0
2015-06-18 10:50:00,94.5,94.5,94.3,94.32,18600.0,86.0583,86.0583,85.8761,85.8944,18600.0
2015-06-18 11:00:00,94.33,94.44,94.33,94.41,19800.0,85.9035,86.0036,85.9035,85.9763,19800.0
2015-06-18 11:10:00,94.37,94.42,94.31,94.38,11103.0,85.9399,85.9854,85.8853,85.949,11103.0
2015-06-18 11:20:00,94.34,94.4,94.26,94.29,17907.0,85.9126,85.9672,85.8397,85.867,17907.0
2015-06-18 11:30:00,94.29,94.56,94.29,94.54,33567.0,85.867,86.1129,85.867,86.0947,33567.0
2015-06-18 11:40:00,94.55,94.57,94.4,94.4,13620.0,86.1038,86.122,85.9672,85.9672,13620.0
2015-06-18 11:50:00,94.45,94.48,94.39,94.4,19500.0,86.0127,86.0401,85.9581,85.9672,19500.0
2015-06-18 12:00:00,94.38,94.41,94.31,94.32,15456.0,85.949,85.9763,85.8853,85.8944,15456.0
2015-06-18 12:10:00,94.3,94.44,94.3,94.41,15483.0,85.8761,86.0036,85.8761,85.9763,15483.0
2015-06-18 12:20:00,94.43,94.53,94.42,94.49,14553.0,85.9945,86.0856,85.9854,86.0492,14553.0
2015-06-18 12:30:00,94.53,94.63,94.4,94.47,12153.0,86.0856,86.1767,85.9672,86.031,12153.0
2015-06-18 12:40:00,94.46,94.49,94.42,94.42,8400.0,86.0219,86.0492,85.9854,85.9854,8400.0
2015-06-18 12:50:00,94.45,94.45,94.33,94.36,8400.0,86.0127,86.0127,85.9035,85.9308,8400.0
2015-06-18 13:00:00,94.34,94.43,94.31,94.34,24300.0,85.9126,85.9945,85.8853,85.9126,24300.0
2015-06-18 13:10:00,94.35,94.41,94.31,94.37,17400.0,85.9217,85.9763,85.8853,85.9399,17400.0
2015-06-18 13:20:00,94.39,94.43,94.35,94.43,19200.0,85.9581,85.9945,85.9217,85.9945,19200.0
2015-06-18 13:30:00,94.38,94.45,94.38,94.45,15900.0,85.949,86.0127,85.949,86.0127,15900.0
2015-06-18 13:40:00,94.44,94.45,94.31,94.37,26430.0,86.0036,86.0127,85.8853,85.9399,26430.0
2015-06-18 13:50:00,94.38,94.41,94.33,94.4,15219.0,85.949,85.9763,85.9035,85.9672,15219.0
2015-06-18 14:00:00,94.41,94.45,94.35,94.43,16701.0,85.9763,86.0127,85.9217,85.9945,16701.0
2015-06-18 14:10:00,94.41,94.46,94.4,94.45,27903.0,85.9763,86.0219,85.9672,86.0127,27903.0
2015-06-18 14:20:00,94.46,94.47,94.41,94.45,20190.0,86.0219,86.031,85.9763,86.0127,20190.0
2015-06-18 14:30:00,94.44,94.47,94.41,94.44,20733.0,86.0036,86.031,85.9763,86.0036,20733.0
2015-06-18 14:40:00,94.43,94.49,94.43,94.48,27036.0,85.9945,86.0492,85.9945,86.0401,27036.0
2015-06-18 14:50:00,94.46,94.49,94.44,94.47,21042.0,86.0219,86.0492,86.0036,86.031,21042.0
2015-06-18 15:00:00,94.48,94.5,94.45,94.5,36387.0,86.0401,86.0583,86.0127,86.0583,36387.0
2015-06-18 15:10:00,94.48,94.48,94.39,94.45,22524.0,86.0401,86.0401,85.9581,86.0127,22524.0
2015-06-18 15:20:00,94.45,94.53,94.45,94.52,40395.0,86.0127,86.0856,86.0127,86.0765,40395.0
2015-06-18 15:30:00,94.52,94.57,94.5,94.51,31977.0,86.0765,86.122,86.0583,86.0674,31977.0
2015-06-18 15:40:00,94.55,94.57,94.48,94.52,52185.0,86.1038,86.122,86.0401,86.0765,52185.0
2015-06-18 15:50:00,94.51,94.56,94.48,94.5,106305.0,86.0674,86.1129,86.0401,86.0583,106305.0
2015-06-19 09:30:00,94.88,94.91,94.25,94.35,223323.0,86.4043,86.4317,85.8306,85.9217,223323.0
2015-06-19 09:40:00,94.31,94.7,94.27,94.34,23976.0,85.8853,86.2404,85.8488,85.9126,23976.0
2015-06-19 09:50:00,94.52,94.61,94.37,94.56,24957.0,86.0765,86.1585,85.9399,86.1129,24957.0
2015-06-19 10:00:00,94.56,94.73,94.52,94.55,24999.0,86.1129,86.2677,86.0765,86.1038,24999.0
2015-06-19 10:10:00,94.58,94.72,94.54,94.72,31797.0,86.1311,86.2586,86.0947,86.2586,31797.0
2015-06-19 10:20:00,94.75,94.85,94.64,94.68,33363.0,86.2859,86.377,86.1858,86.2222,33363.0
2015-06-19 10:30:00,94.69,94.73,94.37,94.41,24624.0,86.2313,86.2677,85.9399,85.9763,24624.0
2015-06-19 10:40:00,94.42,94.57,94.4,94.56,33288.0,85.9854,86.122,85.9672,86.1129,33288.0
2015-06-19 10:50:00,94.56,94.58,94.49,94.55,28710.0,86.1129,86.1311,86.0492,86.1038,28710.0
2015-06-19 11:00:00,94.55,94.58,94.51,94.52,25284.0,86.1038,86.1311,86.0674,86.0765,25284.0
2015-06-19 11:10:00,94.54,94.67,94.54,94.67,29112.0,86.0947,86.2131,86.0947,86.2131,29112.0
2015-06-19 11:20:00,94.7,94.74,94.63,94.74,16854.0,86.2404,86.2768,86.1767,86.2768,16854.0
2015-06-19 11:30:00,94.72,94.76,94.69,94.74,26241.0,86.2586,86.2951,86.2313,86.2768,26241.0
2015-06-19 11:40:00,94.74,94.74,94.6,94.6,8991.0,86.2768,86.2768,86.1493,86.1493,8991.0
2015-06-19 11:50:00,94.64,94.64,94.49,94.58,13656.0,86.1858,86.1858,86.0492,86.1311,13656.0
2015-06-19 12:00:00,94.58,94.58,94.46,94.48,12615.0,86.1311,86.1311,86.0219,86.0401,12615.0
2015-06-19 12:10:00,94.53,94.54,94.42,94.47,12300.0,86.0856,86.0947,85.9854,86.031,12300.0
2015-06-19 12:20:00,94.5,94.5,94.42,94.42,11700.0,86.0583,86.0583,85.9854,85.9854,11700.0
2015-06-19 12:30:00,94.45,94.56,94.44,94.56,11700.0,86.0127,86.1129,86.0036,86.1129,11700.0
2015-06-19 12:40:00,94.55,94.58,94.44,94.51,12600.0,86.1038,86.1311,86.0036,86.0674,12600.0
2015-06-19 12:50:00,94.54,94.54,94.36,94.45,32898.0,86.0947,86.0947,85.9308,86.0127,32898.0
2015-06-19 13:00:00,94.45,94.47,94.39,94.47,23691.0,86.0127,86.031,85.9581,86.031,23691.0
2015-06-19 13:10:00,94.47,94.58,94.45,94.58,18570.0,86.031,86.1311,86.0127,86.1311,18570.0
2015-06-19 13:20:00,94.55,94.64,94.55,94.64,29148.0,86.1038,86.1858,86.1038,86.1858,29148.0
2015-06-19 13:30:00,94.64,94.65,94.59,94.61,19800.0,86.1858,86.1949,86.1402,86.1585,19800.0
2015-06-19 13:40:00,94.61,94.61,94.54,94.58,20100.0,86.1585,86.1585,86.0947,86.1311,20100.0
2015-06-19 13:50:00,94.57,94.64,94.52,94.59,46785.0,86.122,86.1858,86.0765,86.1402,46785.0
2015-06-19 14:00:00,94.59,94.63,94.57,94.6,25500.0,86.1402,86.1767,86.122,86.1493,25500.0
2015-06-19 14:10:00,94.59,94.62,94.52,94.62,22350.0,86.1402,86.1676,86.0765,86.1676,22350.0
2015-06-19 14:20:00,94.63,94.63,94.38,94.47,19680.0,86.1767,86.1767,85.949,86.031,19680.0
2015-06-19 14:30:00,94.47,94.47,94.33,94.39,37326.0,86.031,86.031,85.9035,85.9581,37326.0
2015-06-19 14:40:00,94.38,94.44,94.25,94.25,24519.0,85.949,86.0036,85.8306,85.8306,24519.0
2015-06-19 14:50:00,94.24,94.24,94.08,94.14,64749.0,85.8215,85.8215,85.6758,85.7304,64749.0
2015-06-19 15:00:00,94.16,94.22,94.09,94.1,44019.0,85.7487,85.8033,85.6849,85.694,44019.0
2015-06-19 15:10:00,94.1,94.16,94.07,94.11,75888.0,85.694,85.7487,85.6667,85.7031,75888.0
2015-06-19 15:20:00,94.11,94.11,93.96,94.0,39552.0,85.7031,85.7031,85.5665,85.6029,39552.0
2015-06-19 15:30:00,93.96,94.08,93.96,94.08,86817.0,85.5665,85.6758,85.5665,85.6758,86817.0
2015-06-19 15:40:00,94.08,94.36,94.04,94.3,216813.0,85.6758,85.9308,85.6394,85.8761,216813.0
2015-06-19 15:50:00,94.29,94.45,94.06,94.15,597273.0,85.867,86.0127,85.6576,85.7395,597273.0
2015-06-22 09:30:00,94.4,94.75,94.19,94.48,35838.0,85.9672,86.2859,85.776,86.0401,35838.0
2015-06-22 09:40:00,94.51,94.6,94.43,94.6,8100.0,86.0674,86.1493,85.9945,86.1493,8100.0
2015-06-22 09:50:00,94.6,94.6,94.4,94.43,57066.0,86.1493,86.1493,85.9672,85.9945,57066.0
2015-06-22 10:00:00,94.45,94.85,94.44,94.79,39678.0,86.0127,86.377,86.0036,86.3224,39678.0
2015-06-22 10:10:00,94.79,94.87,94.76,94.8,18642.0,86.3224,86.3952,86.2951,86.3315,18642.0
2015-06-22 10:20:00,94.81,94.81,94.71,94.78,8700.0,86.3406,86.3406,86.2495,86.3133,8700.0
2015-06-22 10:30:00,94.78,94.84,94.68,94.68,32130.0,86.3133,86.3679,86.2222,86.2222,32130.0
2015-06-22 10:40:00,94.73,94.74,94.65,94.7,32757.0,86.2677,86.2768,86.1949,86.2404,32757.0
2015-06-22 10:50:00,94.65,94.75,94.65,94.75,40500.0,86.1949,86.2859,86.1949,86.2859,40500.0
2015-06-22 11:00:00,94.71,94.88,94.7,94.88,22641.0,86.2495,86.4043,86.2404,86.4043,22641.0
2015-06-22 11:10:00,94.83,94.9,94.83,94.85,16326.0,86.3588,86.4225,86.3588,86.377,16326.0
2015-06-22 11:20:00,94.88,94.92,94.82,94.82,12000.0,86.4043,86.4408,86.3497,86.3497,12000.0
2015-06-22 11:30:00,94.87,94.95,94.82,94.93,18510.0,86.3952,86.4681,86.3497,86.4499,18510.0
2015-06-22 11:40:00,94.94,94.99,94.88,94.99,24336.0,86.459,86.5045,86.4043,86.5045,24336.0
2015-06-22 11:50:00,94.96,94.99,94.9,94.92,31875.0,86.4772,86.5045,86.4225,86.4408,31875.0
2015-06-22 12:00:00,94.92,94.93,94.87,94.89,23700.0,86.4408,86.4499,86.3952,86.4134,23700.0
2015-06-22 12:10:00,94.89,94.92,94.88,94.91,28335.0,86.4134,86.4408,86.4043,86.4317,28335.0
2015-06-22 12:20:00,94.93,94.93,94.79,94.84,20040.0,86.4499,86.4499,86.3224,86.3679,20040.0
2015-06-22 12:30:00,94.83,94.92,94.83,94.88,12333.0,86.3588,86.4408,86.3588,86.4043,12333.0
2015-06-22 12:40:00,94.9,94.93,94.85,94.87,14067.0,86.4225,86.4499,86.377,86.3952,14067.0
2015-06-22 12:50:00,94.9,94.98,94.89,94.97,16299.0,86.4225,86.4954,86.4134,86.4863,16299.0
2015-06-22 13:00:00,94.95,95.04,94.94,94.94,15519.0,86.4681,86.55,86.459,86.459,15519.0
2015-06-22 13:10:00,94.92,94.97,94.85,94.93,12300.0,86.4408,86.4863,86.377,86.4499,12300.0
2015-06-22 13:20:00,94.89,94.91,94.75,94.78,13221.0,86.4134,86.4317,86.2859,86.3133,13221.0
2015-06-22 13:30:00,94.8,94.89,94.79,94.88,45177.0,86.3315,86.4134,86.3224,86.4043,45177.0
2015-06-22 13:40:00,94.89,94.9,94.82,94.88,14124.0,86.4134,86.4225,86.3497,86.4043,14124.0
2015-06-22 13:50:00,94.97,94.99,94.92,94.98,13425.0,86.4863,86.5045,86.4408,86.4954,13425.0
2015-06-22 14:00:00,94.98,95.07,94.96,94.98,22500.0,86.4954,86.5774,86.4772,86.4954,22500.0
2015-06-22 14:10:00,94.96,95.04,94.96,94.99,9000.0,86.4772,86.55,86.4772,86.5045,9000.0
2015-06-22 14:20:00,94.98,95.0,94.92,94.92,8100.0,86.4954,86.5136,86.4408,86.4408,8100.0
2015-06-22 14:30:00,94.92,95.06,94.92,95.02,22212.0,86.4408,86.5683,86.4408,86.5318,22212.0
2015-06-22 14:40:00,95.04,95.07,95.0,95.03,26892.0,86.55,86.5774,86.5136,86.5409,26892.0
2015-06-22 14:50:00,95.05,95.16,95.04,95.13,15735.0,86.5591,86.6593,86.55,86.632,15735.0
2015-06-22 15:00:00,95.1,95.13,95.02,95.06,15369.0,86.6047,86.632,86.5318,86.5683,15369.0
2015-06-22 15:10:00,95.07,95.07,94.94,94.97,16200.0,86.5774,86.5774,86.459,86.4863,16200.0
2015-06-22 15:20:00,94.96,95.06,94.96,95.02,26523.0,86.4772,86.5683,86.4772,86.5318,26523.0
2015-06-22 15:30:00,95.04,95.07,94.96,95.01,26730.0,86.55,86.5774,86.4772,86.5227,26730.0
2015-06-22 15:40:00,94.97,95.11,94.97,95.11,41127.0,86.4863,86.6138,86.4863,86.6138,41127.0
2015-06-22 15:50:00,95.11,95.14,94.99,95.06,86766.0,86.6138,86.6411,86.5045,86.5683,86766.0
2015-06-23 09:30:00,95.33,95.43,95.13,95.23,32673.0,86.8141,86.9052,86.632,86.7231,32673.0
2015-06-23 09:40:00,95.17,95.17,94.89,95.02,17823.0,86.6684,86.6684,86.4134,86.5318,17823.0
2015-06-23 09:50:00,95.05,95.14,94.86,94.86,21900.0,86.5591,86.6411,86.3861,86.3861,21900.0
2015-06-23 10:00:00,94.97,95.06,94.84,94.93,16017.0,86.4863,86.5683,86.3679,86.4499,16017.0
2015-06-23 10:10:00,94.95,94.95,94.59,94.59,20832.0,86.4681,86.4681,86.1402,86.1402,20832.0
2015-06-23 10:20:00,94.57,94.66,94.52,94.66,22068.0,86.122,86.204,86.0765,86.204,22068.0
2015-06-23 10:30:00,94.63,94.74,94.63,94.7,11862.0,86.1767,86.2768,86.1767,86.2404,11862.0
2015-06-23 10:40:00,94.75,94.75,94.61,94.73,6600.0,86.2859,86.2859,86.1585,86.2677,6600.0
2015-06-23 10:50:00,94.73,94.81,94.63,94.79,17199.0,86.2677,86.3406,86.1767,86.3224,17199.0
2015-06-23 11:00:00,94.79,94.89,94.74,94.88,19314.0,86.3224,86.4134,86.2768,86.4043,19314.0
2015-06-23 11:10:00,94.92,94.96,94.8,94.84,19950.0,86.4408,86.4772,86.3315,86.3679,19950.0
2015-06-23 11:20:00,94.92,94.92,94.82,94.82,6300.0,86.4408,86.4408,86.3497,86.3497,6300.0
2015-06-23 11:30:00,94.85,94.96,94.83,94.96,8100.0,86.377,86.4772,86.3588,86.4772,8100.0
2015-06-23 11:40:00,94.92,94.95,94.86,94.93,6936.0,86.4408,86.4681,86.3861,86.4499,6936.0
2015-06-23 11:50:00,94.96,94.98,94.9,94.92,13950.0,86.4772,86.4954,86.4225,86.4408,13950.0
2015-06-23 12:00:00,94.91,94.91,94.67,94.72,16494.0,86.4317,86.4317,86.2131,86.2586,16494.0
2015-06-23 12:10:00,94.71,94.85,94.69,94.83,35307.0,86.2495,86.377,86.2313,86.3588,35307.0
2015-06-23 12:20:00,94.83,94.83,94.72,94.82,10050.0,86.3588,86.3588,86.2586,86.3497,10050.0
2015-06-23 12:30:00,94.83,94.85,94.8,94.84,12612.0,86.3588,86.377,86.3315,86.3679,12612.0
2015-06-23 12:40:00,94.85,94.85,94.79,94.82,7500.0,86.377,86.377,86.3224,86.3497,7500.0
2015-06-23 12:50:00,94.83,94.83,94.77,94.81,10200.0,86.3588,86.3588,86.3042,86.3406,10200.0
2015-06-23 13:00:00,94.8,94.8,94.72,94.74,7167.0,86.3315,86.3315,86.2586,86.2768,7167.0
2015-06-23 13:10:00,94.74,94.81,94.74,94.8,15600.0,86.2768,86.3406,86.2768,86.3315,15600.0
2015-06-23 13:20:00,94.78,94.78,94.62,94.65,44379.0,86.3133,86.3133,86.1676,86.1949,44379.0
2015-06-23 13:30:00,94.65,94.77,94.65,94.76,14793.0,86.1949,86.3042,86.1949,86.2951,14793.0
2015-06-23 13:40:00,94.82,94.84,94.76,94.77,12330.0,86.3497,86.3679,86.2951,86.3042,12330.0
2015-06-23 13:50:00,94.78,94.83,94.75,94.79,14400.0,86.3133,86.3588,86.2859,86.3224,14400.0
2015-06-23 14:00:00,94.79,94.81,94.72,94.77,13227.0,86.3224,86.3406,86.2586,86.3042,13227.0
2015-06-23 14:10:00,94.75,94.81,94.72,94.74,18300.0,86.2859,86.3406,86.2586,86.2768,18300.0
2015-06-23 14:20:00,94.75,94.77,94.72,94.76,10377.0,86.2859,86.3042,86.2586,86.2951,10377.0
2015-06-23 14:30:00,94.76,94.83,94.7,94.83,14751.0,86.2951,86.3588,86.2404,86.3588,14751.0
2015-06-23 14:40:00,94.81,94.9,94.75,94.84,59238.0,86.3406,86.4225,86.2859,86.3679,59238.0
2015-06-23 14:50:00,94.85,94.92,94.85,94.91,11745.0,86.377,86.4408,86.377,86.4317,11745.0
2015-06-23 15:00:00,94.91,94.91,94.76,94.76,22803.0,86.4317,86.4317,86.2951,86.2951,22803.0
2015-06-23 15:10:00,94.76,94.78,94.65,94.72,94038.0,86.2951,86.3133,86.1949,86.2586,94038.0
2015-06-23 15:20:00,94.69,94.84,94.69,94.84,14064.0,86.2313,86.3679,86.2313,86.3679,14064.0
2015-06-23 15:30:00,94.84,94.91,94.81,94.83,32574.0,86.3679,86.4317,86.3406,86.3588,32574.0
2015-06-23 15:40:00,94.85,94.86,94.76,94.8,41376.0,86.377,86.3861,86.2951,86.3315,41376.0
2015-06-23 15:50:00,94.79,94.86,94.78,94.85,77889.0,86.3224,86.3861,86.3133,86.377,77889.0
2015-06-24 09:30:00,94.72,94.72,94.33,94.33,20565.0,86.2586,86.2586,85.9035,85.9035,20565.0
2015-06-24 09:40:00,94.36,94.49,94.23,94.37,14319.0,85.9308,86.0492,85.8124,85.9399,14319.0
2015-06-24 09:50:00,94.36,94.63,94.36,94.63,13227.0,85.9308,86.1767,85.9308,86.1767,13227.0
2015-06-24 10:00:00,94.61,94.61,94.4,94.46,10785.0,86.1585,86.1585,85.9672,86.0219,10785.0
2015-06-24 10:10:00,94.43,94.61,94.42,94.59,10776.0,85.9945,86.1585,85.9854,86.1402,10776.0
2015-06-24 10:20:00,94.59,94.61,94.43,94.58,20145.0,86.1402,86.1585,85.9945,86.1311,20145.0
2015-06-24 10:30:00,94.63,94.63,94.47,94.5,13266.0,86.1767,86.1767,86.031,86.0583,13266.0
2015-06-24 10:40:00,94.48,94.5,94.41,94.42,4800.0,86.0401,86.0583,85.9763,85.9854,4800.0
2015-06-24 10:50:00,94.43,94.55,94.43,94.55,19800.0,85.9945,86.1038,85.9945,86.1038,19800.0
2015-06-24 11:00:00,94.55,94.55,94.41,94.41,11394.0,86.1038,86.1038,85.9763,85.9763,11394.0
2015-06-24 11:10:00,94.41,94.46,94.36,94.45,11850.0,85.9763,86.0219,85.9308,86.0127,11850.0
2015-06-24 11:20:00,94.45,94.52,94.45,94.46,3900.0,86.0127,86.0765,86.0127,86.0219,3900.0
2015-06-24 11:30:00,94.48,94.5,94.44,94.46,6543.0,86.0401,86.0583,86.0036,86.0219,6543.0
2015-06-24 11:40:00,94.46,94.6,94.44,94.44,12852.0,86.0219,86.1493,86.0036,86.0036,12852.0
2015-06-24 11:50:00,94.48,94.56,94.46,94.46,11700.0,86.0401,86.1129,86.0219,86.0219,11700.0
2015-06-24 12:00:00,94.44,94.5,94.42,94.5,10950.0,86.0036,86.0583,85.9854,86.0583,10950.0
2015-06-24 12:10:00,94.5,94.62,94.45,94.57,15972.0,86.0583,86.1676,86.0127,86.122,15972.0
2015-06-24 12:20:00,94.52,94.59,94.44,94.58,18621.0,86.0765,86.1402,86.0036,86.1311,18621.0
2015-06-24 12:30:00,94.56,94.56,94.47,94.56,6288.0,86.1129,86.1129,86.031,86.1129,6288.0
2015-06-24 12:40:00,94.51,94.54,94.46,94.48,14955.0,86.0674,86.0947,86.0219,86.0401,14955.0
2015-06-24 12:50:00,94.49,94.57,94.45,94.56,15306.0,86.0492,86.122,86.0127,86.1129,15306.0
2015-06-24 13:00:00,94.56,94.61,94.55,94.59,7200.0,86.1129,86.1585,86.1038,86.1402,7200.0
2015-06-24 13:10:00,94.55,94.56,94.43,94.5,22299.0,86.1038,86.1129,85.9945,86.0583,22299.0
2015-06-24 13:20:00,94.51,94.51,94.31,94.31,7548.0,86.0674,86.0674,85.8853,85.8853,7548.0
2015-06-24 13:30:00,94.3,94.31,94.25,94.29,6789.0,85.8761,85.8853,85.8306,85.867,6789.0
2015-06-24 13:40:00,94.3,94.36,94.26,94.34,10500.0,85.8761,85.9308,85.8397,85.9126,10500.0
2015-06-24 13:50:00,94.34,94.4,94.32,94.4,10500.0,85.9126,85.9672,85.8944,85.9672,10500.0
2015-06-24 14:00:00,94.4,94.42,94.32,94.34,11097.0,85.9672,85.9854,85.8944,85.9126,11097.0
2015-06-24 14:10:00,94.31,94.31,94.21,94.21,8496.0,85.8853,85.8853,85.7942,85.7942,8496.0
2015-06-24 14:20:00,94.23,94.23,94.18,94.2,3600.0,85.8124,85.8124,85.7669,85.7851,3600.0
2015-06-24 14:30:00,94.2,94.35,94.18,94.35,10023.0,85.7851,85.9217,85.7669,85.9217,10023.0
2015-06-24 14:40:00,94.35,94.38,94.31,94.31,8478.0,85.9217,85.949,85.8853,85.8853,8478.0
2015-06-24 14:50:00,94.32,94.39,94.32,94.34,14403.0,85.8944,85.9581,85.8944,85.9126,14403.0
2015-06-24 15:00:00,94.32,94.32,94.21,94.23,10785.0,85.8944,85.8944,85.7942,85.8124,10785.0
2015-06-24 15:10:00,94.23,94.25,94.19,94.22,12036.0,85.8124,85.8306,85.776,85.8033,12036.0
2015-06-24 15:20:00,94.25,94.3,94.21,94.28,17760.0,85.8306,85.8761,85.7942,85.8579,17760.0
2015-06-24 15:30:00,94.26,94.31,94.16,94.16,24903.0,85.8397,85.8853,85.7487,85.7487,24903.0
2015-06-24 15:40:00,94.14,94.24,94.05,94.1,27387.0,85.7304,85.8215,85.6485,85.694,27387.0
2015-06-24 15:50:00,94.09,94.16,94.01,94.01,87543.0,85.6849,85.7487,85.6121,85.6121,87543.0
2015-06-25 09:30:00,94.2,94.68,94.0,94.15,26619.0,85.7851,86.2222,85.6029,85.7395,26619.0
2015-06-25 09:40:00,94.15,94.42,94.12,94.25,13209.0,85.7395,85.9854,85.7122,85.8306,13209.0
2015-06-25 09:50:00,94.25,94.43,94.19,94.19,51480.0,85.8306,85.9945,85.776,85.776,51480.0
2015-06-25 10:00:00,94.19,94.33,94.15,94.33,13200.0,85.776,85.9035,85.7395,85.9035,13200.0
2015-06-25 10:10:00,94.33,94.4,94.19,94.24,30600.0,85.9035,85.9672,85.776,85.8215,30600.0
2015-06-25 10:20:00,94.21,94.3,94.19,94.3,12606.0,85.7942,85.8761,85.776,85.8761,12606.0
2015-06-25 10:30:00,94.25,94.3,94.16,94.29,55044.0,85.8306,85.8761,85.7487,85.867,55044.0
2015-06-25 10:40:00,94.29,94.37,94.23,94.35,15930.0,85.867,85.9399,85.8124,85.9217,15930.0
2015-06-25 10:50:00,94.37,94.37,94.25,94.31,12468.0,85.9399,85.9399,85.8306,85.8853,12468.0
2015-06-25 11:00:00,94.26,94.36,94.26,94.33,20400.0,85.8397,85.9308,85.8397,85.9035,20400.0
2015-06-25 11:10:00,94.32,94.4,94.29,94.4,21993.0,85.8944,85.9672,85.867,85.9672,21993.0
2015-06-25 11:20:00,94.4,94.46,94.39,94.44,11346.0,85.9672,86.0219,85.9581,86.0036,11346.0
2015-06-25 11:30:00,94.41,94.44,94.32,94.34,12438.0,85.9763,86.0036,85.8944,85.9126,12438.0
2015-06-25 11:40:00,94.34,94.44,94.3,94.38,15132.0,85.9126,86.0036,85.8761,85.949,15132.0
2015-06-25 11:50:00,94.39,94.47,94.38,94.47,13446.0,85.9581,86.031,85.949,86.031,13446.0
2015-06-25 12:00:00,94.43,94.5,94.38,94.5,14661.0,85.9945,86.0583,85.949,86.0583,14661.0
2015-06-25 12:10:00,94.49,94.53,94.45,94.51,15735.0,86.0492,86.0856,86.0127,86.0674,15735.0
2015-06-25 12:20:00,94.49,94.49,94.4,94.4,9540.0,86.0492,86.0492,85.9672,85.9672,9540.0
2015-06-25 12:30:00,94.4,94.47,94.32,94.35,11763.0,85.9672,86.031,85.8944,85.9217,11763.0
2015-06-25 12:40:00,94.33,94.35,94.26,94.29,17049.0,85.9035,85.9217,85.8397,85.867,17049.0
2015-06-25 12:50:00,94.3,94.32,94.28,94.31,7398.0,85.8761,85.8944,85.8579,85.8853,7398.0
2015-06-25 13:00:00,94.3,94.32,94.22,94.22,17529.0,85.8761,85.8944,85.8033,85.8033,17529.0
2015-06-25 13:10:00,94.23,94.23,94.21,94.21,4200.0,85.8124,85.8124,85.7942,85.7942,4200.0
2015-06-25 13:20:00,94.24,94.26,94.2,94.23,25023.0,85.8215,85.8397,85.7851,85.8124,25023.0
2015-06-25 13:30:00,94.23,94.24,94.16,94.17,24687.0,85.8124,85.8215,85.7487,85.7578,24687.0
2015-06-25 13:40:00,94.18,94.36,94.16,94.36,35070.0,85.7669,85.9308,85.7487,85.9308,35070.0
2015-06-25 13:50:00,94.36,94.39,94.3,94.31,10869.0,85.9308,85.9581,85.8761,85.8853,10869.0
2015-06-25 14:00:00,94.32,94.33,94.2,94.22,15795.0,85.8944,85.9035,85.7851,85.8033,15795.0
2015-06-25 14:10:00,94.22,94.22,94.12,94.15,7623.0,85.8033,85.8033,85.7122,85.7395,7623.0
2015-06-25 14:20:00,94.17,94.17,93.91,93.94,11541.0,85.7578,85.7578,85.521,85.5483,11541.0
2015-06-25 14:30:00,93.94,94.08,93.93,94.06,9000.0,85.5483,85.6758,85.5392,85.6576,9000.0
2015-06-25 14:40:00,94.06,94.12,94.01,94.04,20529.0,85.6576,85.7122,85.6121,85.6394,20529.0
2015-06-25 14:50:00,94.06,94.15,93.99,94.15,28221.0,85.6576,85.7395,85.5938,85.7395,28221.0
2015-06-25 15:00:00,94.15,94.26,94.11,94.26,17088.0,85.7395,85.8397,85.7031,85.8397,17088.0
2015-06-25 15:10:00,94.26,94.26,94.13,94.2,21222.0,85.8397,85.8397,85.7213,85.7851,21222.0
2015-06-25 15:20:00,94.23,94.27,94.16,94.27,40038.0,85.8124,85.8488,85.7487,85.8488,40038.0
2015-06-25 15:30:00,94.25,94.25,94.17,94.22,36390.0,85.8306,85.8306,85.7578,85.8033,36390.0
2015-06-25 15:40:00,94.24,94.24,94.14,94.21,25929.0,85.8215,85.8215,85.7304,85.7942,25929.0
2015-06-25 15:50:00,94.19,94.25,94.15,94.17,55773.0,85.776,85.8306,85.7395,85.7578,55773.0
2015-06-26 09:30:00,94.28,94.79,94.05,94.06,10119.0,85.8579,86.3224,85.6485,85.6576,10119.0
2015-06-26 09:40:00,94.29,94.45,94.26,94.31,9900.0,85.867,86.0127,85.8397,85.8853,9900.0
2015-06-26 09:50:00,94.32,94.45,94.22,94.38,29454.0,85.8944,86.0127,85.8033,85.949,29454.0
2015-06-26 10:00:00,94.38,94.44,94.28,94.28,5220.0,85.949,86.0036,85.8579,85.8579,5220.0
2015-06-26 10:10:00,94.32,94.32,94.07,94.07,6000.0,85.8944,85.8944,85.6667,85.6667,6000.0
2015-06-26 10:20:00,94.05,94.17,93.98,94.17,9900.0,85.6485,85.7578,85.5847,85.7578,9900.0
2015-06-26 10:30:00,94.24,94.28,94.07,94.22,10800.0,85.8215,85.8579,85.6667,85.8033,10800.0
2015-06-26 10:40:00,94.26,94.26,94.02,94.06,6300.0,85.8397,85.8397,85.6212,85.6576,6300.0
2015-06-26 10:50:00,94.02,94.08,93.87,93.87,12984.0,85.6212,85.6758,85.4846,85.4846,12984.0
2015-06-26 11:00:00,93.88,94.02,93.83,94.02,15378.0,85.4937,85.6212,85.4481,85.6212,15378.0
2015-06-26 11:10:00,94.05,94.1,94.0,94.05,3600.0,85.6485,85.694,85.6029,85.6485,3600.0
2015-06-26 11:20:00,94.04,94.08,93.98,94.01,14469.0,85.6394,85.6758,85.5847,85.6121,14469.0
2015-06-26 11:30:00,94.02,94.09,94.0,94.04,32106.0,85.6212,85.6849,85.6029,85.6394,32106.0
2015-06-26 11:40:00,94.01,94.04,94.0,94.02,8700.0,85.6121,85.6394,85.6029,85.6212,8700.0
2015-06-26 11:50:00,93.99,94.07,93.98,94.02,30276.0,85.5938,85.6667,85.5847,85.6212,30276.0
2015-06-26 12:00:00,94.02,94.11,94.0,94.08,37092.0,85.6212,85.7031,85.6029,85.6758,37092.0
2015-06-26 12:10:00,94.04,94.09,94.0,94.04,30900.0,85.6394,85.6849,85.6029,85.6394,30900.0
2015-06-26 12:20:00,94.02,94.18,94.02,94.17,13293.0,85.6212,85.7669,85.6212,85.7578,13293.0
2015-06-26 12:30:00,94.17,94.17,93.97,93.97,4200.0,85.7578,85.7578,85.5756,85.5756,4200.0
2015-06-26 12:40:00,94.01,94.05,93.97,94.05,21315.0,85.6121,85.6485,85.5756,85.6485,21315.0
2015-06-26 12:50:00,94.03,94.07,93.96,94.01,25629.0,85.6303,85.6667,85.5665,85.6121,25629.0
2015-06-26 13:00:00,94.03,94.09,94.0,94.01,10500.0,85.6303,85.6849,85.6029,85.6121,10500.0
2015-06-26 13:10:00,94.01,94.06,93.96,94.06,15900.0,85.6121,85.6576,85.5665,85.6576,15900.0
2015-06-26 13:20:00,94.06,94.08,93.97,93.98,33393.0,85.6576,85.6758,85.5756,85.5847,33393.0
2015-06-26 13:30:00,94.02,94.08,93.99,94.01,5100.0,85.6212,85.6758,85.5938,85.6121,5100.0
2015-06-26 13:40:00,94.02,94.14,94.02,94.03,19269.0,85.6212,85.7304,85.6212,85.6303,19269.0
2015-06-26 13:50:00,94.0,94.13,94.0,94.07,4200.0,85.6029,85.7213,85.6029,85.6667,4200.0
2015-06-26 14:00:00,94.08,94.08,94.03,94.03,13500.0,85.6758,85.6758,85.6303,85.6303,13500.0
2015-06-26 14:10:00,94.04,94.14,93.95,94.07,15792.0,85.6394,85.7304,85.5574,85.6667,15792.0
2015-06-26 14:20:00,94.02,94.19,93.99,94.19,15900.0,85.6212,85.776,85.5938,85.776,15900.0
2015-06-26 14:30:00,94.17,94.17,94.04,94.11,6600.0,85.7578,85.7578,85.6394,85.7031,6600.0
2015-06-26 14:40:00,94.11,94.14,94.01,94.14,7776.0,85.7031,85.7304,85.6121,85.7304,7776.0
2015-06-26 14:50:00,94.18,94.38,94.18,94.19,32355.0,85.7669,85.949,85.7669,85.776,32355.0
2015-06-26 15:00:00,94.19,94.42,94.18,94.37,12180.0,85.776,85.9854,85.7669,85.9399,12180.0
2015-06-26 15:10:00,94.37,94.4,94.27,94.36,14310.0,85.9399,85.9672,85.8488,85.9308,14310.0
2015-06-26 15:20:00,94.36,94.41,94.3,94.4,24303.0,85.9308,85.9763,85.8761,85.9672,24303.0
2015-06-26 15:30:00,94.38,94.4,94.26,94.3,19998.0,85.949,85.9672,85.8397,85.8761,19998.0
2015-06-26 15:40:00,94.33,94.41,94.29,94.34,65646.0,85.9035,85.9763,85.867,85.9126,65646.0
2015-06-26 15:50:00,94.37,94.4,94.27,94.32,203619.0,85.9399,85.9672,85.8488,85.8944,203619.0
2015-06-29 09:30:00,93.21,93.8,93.0,93.01,81465.0,84.8835,85.4208,84.6923,84.7014,81465.0
2015-06-29 09:40:00,93.23,93.78,93.08,93.61,18600.0,84.9017,85.4026,84.7651,85.2478,18600.0
2015-06-29 09:50:00,93.69,93.86,93.69,93.83,46794.0,85.3206,85.4755,85.3206,85.4481,46794.0
2015-06-29 10:00:00,93.76,93.9,93.7,93.76,24552.0,85.3844,85.5119,85.3297,85.3844,24552.0
2015-06-29 10:10:00,93.72,93.87,93.65,93.65,14940.0,85.348,85.4846,85.2842,85.2842,14940.0
2015-06-29 10:20:00,93.71,93.81,93.6,93.64,9225.0,85.3389,85.4299,85.2387,85.2751,9225.0
2015-06-29 10:30:00,93.68,93.8,93.59,93.77,156876.0,85.3115,85.4208,85.2296,85.3935,156876.0
2015-06-29 10:40:00,93.77,93.93,93.55,93.63,90582.0,85.3935,85.5392,85.1931,85.266,90582.0
2015-06-29 10:50:00,93.58,93.67,93.41,93.41,101085.0,85.2205,85.3024,85.0656,85.0656,101085.0
2015-06-29 11:00:00,93.36,93.42,93.25,93.3,15384.0,85.0201,85.0748,84.9199,84.9655,15384.0
2015-06-29 11:10:00,93.29,93.35,93.17,93.33,32580.0,84.9564,85.011,84.8471,84.9928,32580.0
2015-06-29 11:20:00,93.33,93.45,93.25,93.37,42591.0,84.9928,85.1021,84.9199,85.0292,42591.0
2015-06-29 11:30:00,93.4,93.41,93.17,93.17,12756.0,85.0565,85.0656,84.8471,84.8471,12756.0
2015-06-29 11:40:00,93.14,93.14,93.07,93.07,13797.0,84.8198,84.8198,84.756,84.756,13797.0
2015-06-29 11:50:00,93.07,93.3,93.07,93.17,25977.0,84.756,84.9655,84.756,84.8471,25977.0
2015-06-29 12:00:00,93.17,93.27,93.14,93.26,8253.0,84.8471,84.9382,84.8198,84.929,8253.0
2015-06-29 12:10:00,93.26,93.26,93.06,93.1,13740.0,84.929,84.929,84.7469,84.7833,13740.0
2015-06-29 12:20:00,93.1,93.2,93.1,93.19,5400.0,84.7833,84.8744,84.7833,84.8653,5400.0
2015-06-29 12:30:00,93.17,93.22,93.14,93.2,27663.0,84.8471,84.8926,84.8198,84.8744,27663.0
2015-06-29 12:40:00,93.17,93.29,93.14,93.29,35247.0,84.8471,84.9564,84.8198,84.9564,35247.0
2015-06-29 12:50:00,93.25,93.27,93.1,93.1,16884.0,84.9199,84.9382,84.7833,84.7833,16884.0
2015-06-29 13:00:00,93.16,93.17,93.09,93.14,3135.0,84.838,84.8471,84.7742,84.8198,3135.0
2015-06-29 13:10:00,93.11,93.25,93.05,93.23,15150.0,84.7924,84.9199,84.7378,84.9017,15150.0
2015-06-29 13:20:00,93.19,93.31,93.08,93.11,16710.0,84.8653,84.9746,84.7651,84.7924,16710.0
2015-06-29 13:30:00,93.12,93.19,93.08,93.16,6324.0,84.8016,84.8653,84.7651,84.838,6324.0
2015-06-29 13:40:00,93.15,93.15,93.01,93.02,11772.0,84.8289,84.8289,84.7014,84.7105,11772.0
2015-06-29 13:50:00,93.02,93.02,92.86,93.0,22185.0,84.7105,84.7105,84.5648,84.6923,22185.0
2015-06-29 14:00:00,92.96,92.96,92.85,92.89,10980.0,84.6558,84.6558,84.5557,84.5921,10980.0
2015-06-29 14:10:00,92.89,93.04,92.84,93.01,85791.0,84.5921,84.7287,84.5466,84.7014,85791.0
2015-06-29 14:20:00,93.04,93.15,92.89,93.11,245520.0,84.7287,84.8289,84.5921,84.7924,245520.0
2015-06-29 14:30:00,93.08,93.08,92.64,92.83,85128.0,84.7651,84.7651,84.3644,84.5375,85128.0
2015-06-29 14:40:00,92.83,92.92,92.76,92.86,20700.0,84.5375,84.6194,84.4737,84.5648,20700.0
2015-06-29 14:50:00,92.81,92.87,92.7,92.75,42345.0,84.5192,84.5739,84.4191,84.4646,42345.0
2015-06-29 15:00:00,92.71,92.71,92.6,92.66,14739.0,84.4282,84.4282,84.328,84.3826,14739.0
2015-06-29 15:10:00,92.65,92.73,92.57,92.64,22257.0,84.3735,84.4464,84.3007,84.3644,22257.0
2015-06-29 15:20:00,92.69,92.69,92.44,92.44,29664.0,84.41,84.41,84.1823,84.1823,29664.0
2015-06-29 15:30:00,92.45,92.51,92.32,92.36,40947.0,84.1914,84.246,84.073,84.1094,40947.0
2015-06-29 15:40:00,92.35,92.37,92.09,92.25,62007.0,84.1003,84.1186,83.8636,84.0093,62007.0
2015-06-29 15:50:00,92.2,92.35,92.08,92.11,149277.0,83.9637,84.1003,83.8545,83.8818,149277.0
2015-06-30 09:30:00,92.57,92.97,92.0,92.0,35241.0,84.3007,84.665,83.7816,83.7816,35241.0
2015-06-30 09:40:00,92.16,92.48,92.16,92.33,17673.0,83.9273,84.2187,83.9273,84.0821,17673.0
2015-06-30 09:50:00,92.4,92.76,92.27,92.27,11643.0,84.1459,84.4737,84.0275,84.0275,11643.0
2015-06-30 10:00:00,92.13,92.3,92.12,92.29,9930.0,83.9,84.0548,83.8909,84.0457,9930.0
2015-06-30 10:10:00,92.29,92.36,92.13,92.2,17595.0,84.0457,84.1094,83.9,83.9637,17595.0
2015-06-30 10:20:00,92.2,92.2,91.92,92.1,30774.0,83.9637,83.9637,83.7088,83.8727,30774.0
2015-06-30 10:30:00,92.21,92.35,92.08,92.08,15111.0,83.9728,84.1003,83.8545,83.8545,15111.0
2015-06-30 10:40:00,92.04,92.08,91.91,91.99,11700.0,83.818,83.8545,83.6996,83.7725,11700.0
2015-06-30 10:50:00,91.84,92.19,91.78,92.11,18843.0,83.6359,83.9546,83.5813,83.8818,18843.0
2015-06-30 11:00:00,92.11,92.27,92.07,92.07,10026.0,83.8818,84.0275,83.8454,83.8454,10026.0
2015-06-30 11:10:00,92.05,92.17,91.97,92.12,12930.0,83.8271,83.9364,83.7543,83.8909,12930.0
2015-06-30 11:20:00,92.09,92.11,91.92,91.98,26292.0,83.8636,83.8818,83.7088,83.7634,26292.0
2015-06-30 11:30:00,91.96,91.96,91.79,91.79,9630.0,83.7452,83.7452,83.5904,83.5904,9630.0
2015-06-30 11:40:00,91.87,92.07,91.85,92.07,9300.0,83.6632,83.8454,83.645,83.8454,9300.0
2015-06-30 11:50:00,92.02,92.07,91.96,91.99,21210.0,83.7998,83.8454,83.7452,83.7725,21210.0
2015-06-30 12:00:00,92.0,92.11,92.0,92.06,8184.0,83.7816,83.8818,83.7816,83.8362,8184.0
2015-06-30 12:10:00,92.06,92.12,91.96,91.99,8700.0,83.8362,83.8909,83.7452,83.7725,8700.0
2015-06-30 12:20:00,91.95,92.12,91.94,92.06,49059.0,83.7361,83.8909,83.727,83.8362,49059.0
2015-06-30 12:30:00,92.09,92.1,92.01,92.05,8400.0,83.8636,83.8727,83.7907,83.8271,8400.0
2015-06-30 12:40:00,92.03,92.12,91.96,92.0,19029.0,83.8089,83.8909,83.7452,83.7816,19029.0
2015-06-30 12:50:00,92.04,92.18,92.03,92.03,13755.0,83.818,83.9455,83.8089,83.8089,13755.0
2015-06-30 13:00:00,92.19,92.36,92.17,92.29,16224.0,83.9546,84.1094,83.9364,84.0457,16224.0
2015-06-30 13:10:00,92.34,92.37,92.12,92.12,48609.0,84.0912,84.1186,83.8909,83.8909,48609.0
2015-06-30 13:20:00,92.23,92.23,92.09,92.13,10131.0,83.9911,83.9911,83.8636,83.9,10131.0
2015-06-30 13:30:00,92.13,92.4,92.13,92.36,18585.0,83.9,84.1459,83.9,84.1094,18585.0
2015-06-30 13:40:00,92.39,92.42,92.31,92.35,24180.0,84.1368,84.1641,84.0639,84.1003,24180.0
2015-06-30 13:50:00,92.42,92.48,92.41,92.41,9900.0,84.1641,84.2187,84.155,84.155,9900.0
2015-06-30 14:00:00,92.39,92.51,92.29,92.47,26493.0,84.1368,84.246,84.0457,84.2096,26493.0
2015-06-30 14:10:00,92.46,92.65,92.46,92.56,48027.0,84.2005,84.3735,84.2005,84.2916,48027.0
2015-06-30 14:20:00,92.52,92.6,92.26,92.34,24627.0,84.2552,84.328,84.0184,84.0912,24627.0
2015-06-30 14:30:00,92.36,92.41,92.26,92.34,20877.0,84.1094,84.155,84.0184,84.0912,20877.0
2015-06-30 14:40:00,92.3,92.37,92.15,92.29,13830.0,84.0548,84.1186,83.9182,84.0457,13830.0
2015-06-30 14:50:00,92.25,92.25,92.02,92.02,13830.0,84.0093,84.0093,83.7998,83.7998,13830.0
2015-06-30 15:00:00,92.0,92.07,91.94,91.98,19800.0,83.7816,83.8454,83.727,83.7634,19800.0
2015-06-30 15:10:00,91.95,91.99,91.88,91.9,23508.0,83.7361,83.7725,83.6723,83.6905,23508.0
2015-06-30 15:20:00,91.91,91.92,91.78,91.85,25047.0,83.6996,83.7088,83.5813,83.645,25047.0
2015-06-30 15:30:00,91.89,92.02,91.85,91.85,25794.0,83.6814,83.7998,83.645,83.645,25794.0
2015-06-30 15:40:00,91.84,91.99,91.69,91.99,68400.0,83.6359,83.7725,83.4993,83.7725,68400.0
2015-06-30 15:50:00,92.01,92.03,91.67,91.69,139107.0,83.7907,83.8089,83.4811,83.4993,139107.0
2015-07-01 09:30:00,92.05,92.39,91.83,92.2,29412.0,83.8271,84.1368,83.6268,83.9637,29412.0
2015-07-01 09:40:00,92.21,92.36,91.77,91.77,27003.0,83.9728,84.1094,83.5722,83.5722,27003.0
2015-07-01 09:50:00,92.01,92.41,92.0,92.35,17859.0,83.7907,84.155,83.7816,84.1003,17859.0
2015-07-01 10:00:00,92.45,92.59,92.27,92.43,36450.0,84.1914,84.3189,84.0275,84.1732,36450.0
2015-07-01 10:10:00,92.43,92.72,92.35,92.48,24384.0,84.1732,84.4373,84.1003,84.2187,24384.0
2015-07-01 10:20:00,92.52,92.7,92.5,92.7,22974.0,84.2552,84.4191,84.2369,84.4191,22974.0
2015-07-01 10:30:00,92.7,92.77,92.49,92.57,15498.0,84.4191,84.4828,84.2278,84.3007,15498.0
2015-07-01 10:40:00,92.61,92.73,92.61,92.61,8805.0,84.3371,84.4464,84.3371,84.3371,8805.0
2015-07-01 10:50:00,92.59,92.79,92.49,92.79,9204.0,84.3189,84.501,84.2278,84.501,9204.0
2015-07-01 11:00:00,92.78,92.82,92.63,92.74,20931.0,84.4919,84.5284,84.3553,84.4555,20931.0
2015-07-01 11:10:00,92.74,92.92,92.74,92.91,13500.0,84.4555,84.6194,84.4555,84.6103,13500.0
2015-07-01 11:20:00,92.84,92.95,92.82,92.95,28242.0,84.5466,84.6467,84.5284,84.6467,28242.0
2015-07-01 11:30:00,92.93,93.03,92.93,92.96,21306.0,84.6285,84.7196,84.6285,84.6558,21306.0
2015-07-01 11:40:00,93.0,93.04,92.95,93.04,13341.0,84.6923,84.7287,84.6467,84.7287,13341.0
2015-07-01 11:50:00,93.03,93.07,92.95,92.98,34353.0,84.7196,84.756,84.6467,84.6741,34353.0
2015-07-01 12:00:00,93.02,93.13,92.96,93.11,16515.0,84.7105,84.8107,84.6558,84.7924,16515.0
2015-07-01 12:10:00,93.08,93.13,92.96,93.1,25149.0,84.7651,84.8107,84.6558,84.7833,25149.0
2015-07-01 12:20:00,93.06,93.09,92.93,93.04,70716.0,84.7469,84.7742,84.6285,84.7287,70716.0
2015-07-01 12:30:00,92.99,93.11,92.99,93.07,18300.0,84.6832,84.7924,84.6832,84.756,18300.0
2015-07-01 12:40:00,93.09,93.09,92.85,92.96,11700.0,84.7742,84.7742,84.5557,84.6558,11700.0
2015-07-01 12:50:00,92.88,92.92,92.78,92.89,12000.0,84.583,84.6194,84.4919,84.5921,12000.0
2015-07-01 13:00:00,92.91,92.93,92.75,92.76,14400.0,84.6103,84.6285,84.4646,84.4737,14400.0
2015-07-01 13:10:00,92.77,92.96,92.77,92.96,29706.0,84.4828,84.6558,84.4828,84.6558,29706.0
2015-07-01 13:20:00,92.91,93.13,92.91,93.08,11355.0,84.6103,84.8107,84.6103,84.7651,11355.0
2015-07-01 13:30:00,93.11,93.15,93.07,93.1,30690.0,84.7924,84.8289,84.756,84.7833,30690.0
2015-07-01 13:40:00,93.1,93.33,93.09,93.33,16725.0,84.7833,84.9928,84.7742,84.9928,16725.0
2015-07-01 13:50:00,93.34,93.37,93.11,93.14,28125.0,85.0019,85.0292,84.7924,84.8198,28125.0
2015-07-01 14:00:00,93.15,93.15,92.88,93.0,17205.0,84.8289,84.8289,84.583,84.6923,17205.0
2015-07-01 14:10:00,93.03,93.21,93.03,93.21,19200.0,84.7196,84.8835,84.7196,84.8835,19200.0
2015-07-01 14:20:00,93.19,93.29,93.17,93.28,45138.0,84.8653,84.9564,84.8471,84.9473,45138.0
2015-07-01 14:30:00,93.29,93.46,93.2,93.41,115539.0,84.9564,85.1112,84.8744,85.0656,115539.0
2015-07-01 14:40:00,93.45,93.61,93.42,93.61,22206.0,85.1021,85.2478,85.0748,85.2478,22206.0
2015-07-01 14:50:00,93.6,93.63,93.48,93.49,33513.0,85.2387,85.266,85.1294,85.1385,33513.0
2015-07-01 15:00:00,93.5,93.54,93.4,93.42,52938.0,85.1476,85.184,85.0565,85.0748,52938.0
2015-07-01 15:10:00,93.41,93.52,93.41,93.51,18993.0,85.0656,85.1658,85.0656,85.1567,18993.0
2015-07-01 15:20:00,93.51,93.66,93.45,93.66,45918.0,85.1567,85.2933,85.1021,85.2933,45918.0
2015-07-01 15:30:00,93.68,93.72,93.6,93.68,71574.0,85.3115,85.348,85.2387,85.3115,71574.0
2015-07-01 15:40:00,93.68,93.68,93.5,93.56,98358.0,85.3115,85.3115,85.1476,85.2023,98358.0
2015-07-01 15:50:00,93.57,93.65,93.52,93.63,120630.0,85.2114,85.2842,85.1658,85.266,120630.0
2015-07-02 09:30:00,94.09,94.13,93.6,93.6,29850.0,85.6849,85.7213,85.2387,85.2387,29850.0
2015-07-02 09:40:00,93.6,93.6,93.21,93.38,23718.0,85.2387,85.2387,84.8835,85.0383,23718.0
2015-07-02 09:50:00,93.52,93.52,93.15,93.22,24954.0,85.1658,85.1658,84.8289,84.8926,24954.0
2015-07-02 10:00:00,93.28,93.46,93.16,93.4,14181.0,84.9473,85.1112,84.838,85.0565,14181.0
2015-07-02 10:10:00,93.43,93.59,93.38,93.38,12246.0,85.0839,85.2296,85.0383,85.0383,12246.0
2015-07-02 10:20:00,93.38,93.44,93.29,93.4,28275.0,85.0383,85.093,84.9564,85.0565,28275.0
2015-07-02 10:30:00,93.32,93.39,92.99,93.09,9600.0,84.9837,85.0474,84.6832,84.7742,9600.0
2015-07-02 10:40:00,93.06,93.25,93.06,93.12,45000.0,84.7469,84.9199,84.7469,84.8016,45000.0
2015-07-02 10:50:00,93.15,93.16,93.03,93.08,24900.0,84.8289,84.838,84.7196,84.7651,24900.0
2015-07-02 11:00:00,93.06,93.06,92.93,92.96,14100.0,84.7469,84.7469,84.6285,84.6558,14100.0
2015-07-02 11:10:00,92.95,93.04,92.87,92.95,17406.0,84.6467,84.7287,84.5739,84.6467,17406.0
2015-07-02 11:20:00,92.99,93.02,92.86,92.87,17565.0,84.6832,84.7105,84.5648,84.5739,17565.0
2015-07-02 11:30:00,92.84,92.92,92.82,92.88,9150.0,84.5466,84.6194,84.5284,84.583,9150.0
2015-07-02 11:40:00,92.88,92.92,92.78,92.78,6714.0,84.583,84.6194,84.4919,84.4919,6714.0
2015-07-02 11:50:00,92.8,92.83,92.68,92.72,8100.0,84.5101,84.5375,84.4009,84.4373,8100.0
2015-07-02 12:00:00,92.74,92.74,92.52,92.57,9486.0,84.4555,84.4555,84.2552,84.3007,9486.0
2015-07-02 12:10:00,92.52,92.57,92.46,92.54,19950.0,84.2552,84.3007,84.2005,84.2734,19950.0
2015-07-02 12:20:00,92.55,92.65,92.49,92.65,14100.0,84.2825,84.3735,84.2278,84.3735,14100.0
2015-07-02 12:30:00,92.65,92.75,92.58,92.69,22080.0,84.3735,84.4646,84.3098,84.41,22080.0
2015-07-02 12:40:00,92.68,92.84,92.63,92.84,65460.0,84.4009,84.5466,84.3553,84.5466,65460.0
2015-07-02 12:50:00,92.78,92.79,92.69,92.73,5100.0,84.4919,84.501,84.41,84.4464,5100.0
2015-07-02 13:00:00,92.77,92.83,92.65,92.78,20700.0,84.4828,84.5375,84.3735,84.4919,20700.0
2015-07-02 13:10:00,92.81,92.81,92.64,92.73,7866.0,84.5192,84.5192,84.3644,84.4464,7866.0
2015-07-02 13:20:00,92.67,92.68,92.48,92.54,16602.0,84.3918,84.4009,84.2187,84.2734,16602.0
2015-07-02 13:30:00,92.54,92.65,92.51,92.6,13626.0,84.2734,84.3735,84.246,84.328,13626.0
2015-07-02 13:40:00,92.61,92.8,92.58,92.8,26586.0,84.3371,84.5101,84.3098,84.5101,26586.0
2015-07-02 13:50:00,92.76,92.8,92.52,92.59,12153.0,84.4737,84.5101,84.2552,84.3189,12153.0
2015-07-02 14:00:00,92.59,92.67,92.51,92.6,29550.0,84.3189,84.3918,84.246,84.328,29550.0
2015-07-02 14:10:00,92.62,92.65,92.48,92.62,20016.0,84.3462,84.3735,84.2187,84.3462,20016.0
2015-07-02 14:20:00,92.62,92.68,92.54,92.55,11100.0,84.3462,84.4009,84.2734,84.2825,11100.0
2015-07-02 14:30:00,92.55,92.68,92.55,92.64,26499.0,84.2825,84.4009,84.2825,84.3644,26499.0
2015-07-02 14:40:00,92.6,92.63,92.48,92.62,22500.0,84.328,84.3553,84.2187,84.3462,22500.0
2015-07-02 14:50:00,92.6,92.61,92.49,92.59,35643.0,84.328,84.3371,84.2278,84.3189,35643.0
2015-07-02 15:00:00,92.6,92.67,92.55,92.55,33516.0,84.328,84.3918,84.2825,84.2825,33516.0
2015-07-02 15:10:00,92.59,92.6,92.46,92.51,29517.0,84.3189,84.328,84.2005,84.246,29517.0
2015-07-02 15:20:00,92.49,92.73,92.48,92.67,47301.0,84.2278,84.4464,84.2187,84.3918,47301.0
2015-07-02 15:30:00,92.7,92.72,92.48,92.52,48900.0,84.4191,84.4373,84.2187,84.2552,48900.0
2015-07-02 15:40:00,92.49,92.65,92.48,92.63,65691.0,84.2278,84.3735,84.2187,84.3553,65691.0
2015-07-02 15:50:00,92.63,92.71,92.53,92.56,150537.0,84.3553,84.4282,84.2643,84.2916,150537.0
2015-07-06 09:30:00,91.67,92.38,91.67,92.3,45075.0,83.4811,84.1277,83.4811,84.0548,45075.0
2015-07-06 09:40:00,92.18,92.43,92.18,92.43,6936.0,83.9455,84.1732,83.9455,84.1732,6936.0
2015-07-06 09:50:00,92.52,92.87,92.48,92.75,47553.0,84.2552,84.5739,84.2187,84.4646,47553.0
2015-07-06 10:00:00,92.69,92.69,92.5,92.63,21513.0,84.41,84.41,84.2369,84.3553,21513.0
2015-07-06 10:10:00,92.7,92.97,92.63,92.97,15438.0,84.4191,84.665,84.3553,84.665,15438.0
2015-07-06 10:20:00,92.96,93.08,92.92,93.08,12882.0,84.6558,84.7651,84.6194,84.7651,12882.0
2015-07-06 10:30:00,93.07,93.32,93.07,93.31,36600.0,84.756,84.9837,84.756,84.9746,36600.0
2015-07-06 10:40:00,93.33,93.63,93.32,93.56,28761.0,84.9928,85.266,84.9837,85.2023,28761.0
2015-07-06 10:50:00,93.54,93.72,93.53,93.69,23235.0,85.184,85.348,85.1749,85.3206,23235.0
2015-07-06 11:00:00,93.69,93.7,93.61,93.63,33804.0,85.3206,85.3297,85.2478,85.266,33804.0
2015-07-06 11:10:00,93.62,93.62,93.2,93.2,22650.0,85.2569,85.2569,84.8744,84.8744,22650.0
2015-07-06 11:20:00,93.2,93.31,93.19,93.21,34623.0,84.8744,84.9746,84.8653,84.8835,34623.0
2015-07-06 11:30:00,93.24,93.35,93.17,93.35,11331.0,84.9108,85.011,84.8471,85.011,11331.0
2015-07-06 11:40:00,93.35,93.35,93.27,93.29,19428.0,85.011,85.011,84.9382,84.9564,19428.0
2015-07-06 11:50:00,93.34,93.35,93.16,93.18,24786.0,85.0019,85.011,84.838,84.8562,24786.0
2015-07-06 12:00:00,93.18,93.19,93.14,93.18,14100.0,84.8562,84.8653,84.8198,84.8562,14100.0
2015-07-06 12:10:00,93.19,93.46,93.18,93.42,9900.0,84.8653,85.1112,84.8562,85.0748,9900.0
2015-07-06 12:20:00,93.38,93.47,93.35,93.42,17037.0,85.0383,85.1203,85.011,85.0748,17037.0
2015-07-06 12:30:00,93.4,93.42,93.28,93.33,24375.0,85.0565,85.0748,84.9473,84.9928,24375.0
2015-07-06 12:40:00,93.33,93.39,93.31,93.34,23400.0,84.9928,85.0474,84.9746,85.0019,23400.0
2015-07-06 12:50:00,93.31,93.33,93.27,93.31,22677.0,84.9746,84.9928,84.9382,84.9746,22677.0
2015-07-06 13:00:00,93.3,93.4,93.3,93.36,16227.0,84.9655,85.0565,84.9655,85.0201,16227.0
2015-07-06 13:10:00,93.38,93.38,93.02,93.02,20703.0,85.0383,85.0383,84.7105,84.7105,20703.0
2015-07-06 13:20:00,93.06,93.24,93.06,93.2,12138.0,84.7469,84.9108,84.7469,84.8744,12138.0
2015-07-06 13:30:00,93.21,93.21,93.07,93.14,27600.0,84.8835,84.8835,84.756,84.8198,27600.0
2015-07-06 13:40:00,93.17,93.17,92.98,93.05,29217.0,84.8471,84.8471,84.6741,84.7378,29217.0
2015-07-06 13:50:00,93.03,93.07,92.98,93.03,32958.0,84.7196,84.756,84.6741,84.7196,32958.0
2015-07-06 14:00:00,93.02,93.07,92.86,93.06,48900.0,84.7105,84.756,84.5648,84.7469,48900.0
2015-07-06 14:10:00,93.07,93.17,93.04,93.12,17448.0,84.756,84.8471,84.7287,84.8016,17448.0
2015-07-06 14:20:00,93.09,93.18,93.06,93.08,39897.0,84.7742,84.8562,84.7469,84.7651,39897.0
2015-07-06 14:30:00,93.08,93.15,93.0,93.0,46014.0,84.7651,84.8289,84.6923,84.6923,46014.0
2015-07-06 14:40:00,93.0,93.1,92.9,93.1,28071.0,84.6923,84.7833,84.6012,84.7833,28071.0
2015-07-06 14:50:00,93.1,93.29,93.1,93.23,47793.0,84.7833,84.9564,84.7833,84.9017,47793.0
2015-07-06 15:00:00,93.22,93.22,93.01,93.02,28302.0,84.8926,84.8926,84.7014,84.7105,28302.0
2015-07-06 15:10:00,93.03,93.13,93.03,93.05,40962.0,84.7196,84.8107,84.7196,84.7378,40962.0
2015-07-06 15:20:00,93.04,93.19,93.04,93.11,23292.0,84.7287,84.8653,84.7287,84.7924,23292.0
2015-07-06 15:30:00,93.12,93.3,93.07,93.16,32775.0,84.8016,84.9655,84.756,84.838,32775.0
2015-07-06 15:40:00,93.19,93.27,93.07,93.26,49665.0,84.8653,84.9382,84.756,84.929,49665.0
2015-07-06 15:50:00,93.29,93.36,93.25,93.33,79284.0,84.9564,85.0201,84.9199,84.9928,79284.0
2015-07-07 09:30:00,93.65,93.87,93.36,93.71,57729.0,85.2842,85.4846,85.0201,85.3389,57729.0
2015-07-07 09:40:00,93.63,93.75,93.47,93.58,20526.0,85.266,85.3753,85.1203,85.2205,20526.0
2015-07-07 09:50:00,93.54,93.99,93.49,93.56,42339.0,85.184,85.5938,85.1385,85.2023,42339.0
2015-07-07 10:00:00,93.6,93.66,93.41,93.46,24054.0,85.2387,85.2933,85.0656,85.1112,24054.0
2015-07-07 10:10:00,93.57,93.75,93.47,93.66,52197.0,85.2114,85.3753,85.1203,85.2933,52197.0
2015-07-07 10:20:00,93.62,93.78,93.51,93.51,24822.0,85.2569,85.4026,85.1567,85.1567,24822.0
2015-07-07 10:30:00,93.52,93.52,93.32,93.39,49596.0,85.1658,85.1658,84.9837,85.0474,49596.0
2015-07-07 10:40:00,93.34,93.58,93.32,93.58,48330.0,85.0019,85.2205,84.9837,85.2205,48330.0
2015-07-07 10:50:00,93.56,93.76,93.48,93.72,20061.0,85.2023,85.3844,85.1294,85.348,20061.0
2015-07-07 11:00:00,93.72,93.72,93.46,93.54,57717.0,85.348,85.348,85.1112,85.184,57717.0
2015-07-07 11:10:00,93.55,93.6,93.41,93.44,22020.0,85.1931,85.2387,85.0656,85.093,22020.0
2015-07-07 11:20:00,93.42,93.42,93.21,93.39,42699.0,85.0748,85.0748,84.8835,85.0474,42699.0
2015-07-07 11:30:00,93.42,93.48,93.2,93.46,40278.0,85.0748,85.1294,84.8744,85.1112,40278.0
2015-07-07 11:40:00,93.46,93.78,93.46,93.69,27390.0,85.1112,85.4026,85.1112,85.3206,27390.0
2015-07-07 11:50:00,93.72,94.0,93.59,93.8,33822.0,85.348,85.6029,85.2296,85.4208,33822.0
2015-07-07 12:00:00,93.78,93.83,93.7,93.79,20262.0,85.4026,85.4481,85.3297,85.4117,20262.0
2015-07-07 12:10:00,93.71,93.79,93.66,93.79,16230.0,85.3389,85.4117,85.2933,85.4117,16230.0
2015-07-07 12:20:00,93.74,93.81,93.72,93.76,18900.0,85.3662,85.4299,85.348,85.3844,18900.0
2015-07-07 12:30:00,93.75,93.81,93.68,93.79,19281.0,85.3753,85.4299,85.3115,85.4117,19281.0
2015-07-07 12:40:00,93.82,93.88,93.78,93.87,15672.0,85.439,85.4937,85.4026,85.4846,15672.0
2015-07-07 12:50:00,93.88,94.15,93.87,94.06,28614.0,85.4937,85.7395,85.4846,85.6576,28614.0
2015-07-07 13:00:00,94.04,94.04,93.81,93.87,10050.0,85.6394,85.6394,85.4299,85.4846,10050.0
2015-07-07 13:10:00,93.9,94.17,93.89,93.97,29850.0,85.5119,85.7578,85.5028,85.5756,29850.0
2015-07-07 13:20:00,94.0,94.09,93.89,94.09,25884.0,85.6029,85.6849,85.5028,85.6849,25884.0
2015-07-07 13:30:00,94.1,94.12,93.94,93.96,21669.0,85.694,85.7122,85.5483,85.5665,21669.0
2015-07-07 13:40:00,93.96,94.12,93.96,94.01,19794.0,85.5665,85.7122,85.5665,85.6121,19794.0
2015-07-07 13:50:00,94.02,94.05,93.97,94.04,16500.0,85.6212,85.6485,85.5756,85.6394,16500.0
2015-07-07 14:00:00,94.01,94.05,93.9,93.95,17604.0,85.6121,85.6485,85.5119,85.5574,17604.0
2015-07-07 14:10:00,93.95,93.98,93.86,93.9,25779.0,85.5574,85.5847,85.4755,85.5119,25779.0
2015-07-07 14:20:00,93.87,93.91,93.8,93.87,15876.0,85.4846,85.521,85.4208,85.4846,15876.0
2015-07-07 14:30:00,93.81,94.14,93.81,94.11,23937.0,85.4299,85.7304,85.4299,85.7031,23937.0
2015-07-07 14:40:00,94.13,94.49,94.13,94.43,26199.0,85.7213,86.0492,85.7213,85.9945,26199.0
2015-07-07 14:50:00,94.37,94.65,94.28,94.63,29340.0,85.9399,86.1949,85.8579,86.1767,29340.0
2015-07-07 15:00:00,94.63,94.63,94.36,94.4,63597.0,86.1767,86.1767,85.9308,85.9672,63597.0
2015-07-07 15:10:00,94.44,94.6,94.34,94.51,54993.0,86.0036,86.1493,85.9126,86.0674,54993.0
2015-07-07 15:20:00,94.45,94.66,94.44,94.47,43269.0,86.0127,86.204,86.0036,86.031,43269.0
2015-07-07 15:30:00,94.49,94.54,94.27,94.27,64419.0,86.0492,86.0947,85.8488,85.8488,64419.0
2015-07-07 15:40:00,94.3,94.43,94.18,94.42,61047.0,85.8761,85.9945,85.7669,85.9854,61047.0
2015-07-07 15:50:00,94.42,94.58,94.42,94.51,136713.0,85.9854,86.1311,85.9854,86.0674,136713.0
2015-07-08 09:30:00,94.05,94.23,93.99,94.02,43491.0,85.6485,85.8124,85.5938,85.6212,43491.0
2015-07-08 09:40:00,94.22,94.22,93.77,93.77,44910.0,85.8033,85.8033,85.3935,85.3935,44910.0
2015-07-08 09:50:00,93.85,93.99,93.77,93.92,41388.0,85.4663,85.5938,85.3935,85.5301,41388.0
2015-07-08 10:00:00,93.94,93.97,93.75,93.97,84876.0,85.5483,85.5756,85.3753,85.5756,84876.0
2015-07-08 10:10:00,93.87,94.16,93.79,94.16,38250.0,85.4846,85.7487,85.4117,85.7487,38250.0
2015-07-08 10:20:00,94.16,94.27,94.04,94.17,42249.0,85.7487,85.8488,85.6394,85.7578,42249.0
2015-07-08 10:30:00,94.1,94.16,93.76,93.85,32352.0,85.694,85.7487,85.3844,85.4663,32352.0
2015-07-08 10:40:00,93.94,94.12,93.87,94.12,27993.0,85.5483,85.7122,85.4846,85.7122,27993.0
2015-07-08 10:50:00,94.17,94.36,94.14,94.32,38868.0,85.7578,85.9308,85.7304,85.8944,38868.0
2015-07-08 11:00:00,94.33,94.35,94.18,94.18,38940.0,85.9035,85.9217,85.7669,85.7669,38940.0
2015-07-08 11:10:00,94.16,94.26,94.13,94.19,26694.0,85.7487,85.8397,85.7213,85.776,26694.0
2015-07-08 11:20:00,94.22,94.22,94.11,94.13,23886.0,85.8033,85.8033,85.7031,85.7213,23886.0
2015-07-08 11:30:00,94.13,94.2,94.11,94.18,17421.0,85.7213,85.7851,85.7031,85.7669,17421.0
2015-07-08 11:40:00,94.16,94.29,94.08,94.24,30042.0,85.7487,85.867,85.6758,85.8215,30042.0
2015-07-08 11:50:00,94.21,94.43,94.21,94.41,42600.0,85.7942,85.9945,85.7942,85.9763,42600.0
2015-07-08 12:00:00,94.34,94.56,94.34,94.54,22965.0,85.9126,86.1129,85.9126,86.0947,22965.0
2015-07-08 12:10:00,94.52,94.52,94.33,94.43,31095.0,86.0765,86.0765,85.9035,85.9945,31095.0
2015-07-08 12:20:00,94.45,94.54,94.35,94.43,21900.0,86.0127,86.0947,85.9217,85.9945,21900.0
2015-07-08 12:30:00,94.47,94.5,94.29,94.49,15600.0,86.031,86.0583,85.867,86.0492,15600.0
2015-07-08 12:40:00,94.49,94.49,94.29,94.33,18900.0,86.0492,86.0492,85.867,85.9035,18900.0
2015-07-08 12:50:00,94.33,94.5,94.33,94.5,18000.0,85.9035,86.0583,85.9035,86.0583,18000.0
2015-07-08 13:00:00,94.45,94.52,94.38,94.45,17100.0,86.0127,86.0765,85.949,86.0127,17100.0
2015-07-08 13:10:00,94.42,94.55,94.41,94.45,23250.0,85.9854,86.1038,85.9763,86.0127,23250.0
2015-07-08 13:20:00,94.57,94.58,94.45,94.5,15000.0,86.122,86.1311,86.0127,86.0583,15000.0
2015-07-08 13:30:00,94.47,94.52,94.38,94.41,47412.0,86.031,86.0765,85.949,85.9763,47412.0
2015-07-08 13:40:00,94.42,94.62,94.4,94.61,28011.0,85.9854,86.1676,85.9672,86.1585,28011.0
2015-07-08 13:50:00,94.59,94.7,94.52,94.56,20817.0,86.1402,86.2404,86.0765,86.1129,20817.0
2015-07-08 14:00:00,94.53,94.63,94.39,94.52,56400.0,86.0856,86.1767,85.9581,86.0765,56400.0
2015-07-08 14:10:00,94.52,94.52,94.33,94.38,25200.0,86.0765,86.0765,85.9035,85.949,25200.0
2015-07-08 14:20:00,94.33,94.44,94.23,94.38,61095.0,85.9035,86.0036,85.8124,85.949,61095.0
2015-07-08 14:30:00,94.38,94.41,94.18,94.22,39624.0,85.949,85.9763,85.7669,85.8033,39624.0
2015-07-08 14:40:00,94.2,94.61,94.19,94.26,212151.0,85.7851,86.1585,85.776,85.8397,212151.0
2015-07-08 14:50:00,94.23,94.23,93.97,94.09,67641.0,85.8124,85.8124,85.5756,85.6849,67641.0
2015-07-08 15:00:00,94.09,94.2,93.86,93.95,69900.0,85.6849,85.7851,85.4755,85.5574,69900.0
2015-07-08 15:10:00,93.96,94.1,93.83,93.84,49554.0,85.5665,85.694,85.4481,85.4572,49554.0
2015-07-08 15:20:00,93.86,93.86,93.71,93.79,63111.0,85.4755,85.4755,85.3389,85.4117,63111.0
2015-07-08 15:30:00,93.8,93.93,93.75,93.77,36960.0,85.4208,85.5392,85.3753,85.3935,36960.0
2015-07-08 15:40:00,93.75,93.87,93.71,93.79,50874.0,85.3753,85.4846,85.3389,85.4117,50874.0
2015-07-08 15:50:00,93.77,93.8,93.66,93.7,113070.0,85.3935,85.4208,85.2933,85.3297,113070.0
2015-07-09 09:30:00,94.81,95.0,94.38,94.78,81525.0,86.3406,86.5136,85.949,86.3133,81525.0
2015-07-09 09:40:00,94.66,94.67,94.01,94.21,36237.0,86.204,86.2131,85.6121,85.7942,36237.0
2015-07-09 09:50:00,94.2,94.25,93.88,94.05,21627.0,85.7851,85.8306,85.4937,85.6485,21627.0
2015-07-09 10:00:00,94.01,94.32,93.97,94.19,92745.0,85.6121,85.8944,85.5756,85.776,92745.0
2015-07-09 10:10:00,94.08,94.27,94.07,94.19,35832.0,85.6758,85.8488,85.6667,85.776,35832.0
2015-07-09 10:20:00,94.17,94.18,93.9,93.9,22830.0,85.7578,85.7669,85.5119,85.5119,22830.0
2015-07-09 10:30:00,93.9,93.97,93.74,93.75,36582.0,85.5119,85.5756,85.3662,85.3753,36582.0
2015-07-09 10:40:00,93.76,93.83,93.66,93.8,36150.0,85.3844,85.4481,85.2933,85.4208,36150.0
2015-07-09 10:50:00,93.81,93.84,93.69,93.83,28461.0,85.4299,85.4572,85.3206,85.4481,28461.0
2015-07-09 11:00:00,93.84,93.84,93.74,93.8,13101.0,85.4572,85.4572,85.3662,85.4208,13101.0
2015-07-09 11:10:00,93.82,93.88,93.73,93.76,23100.0,85.439,85.4937,85.3571,85.3844,23100.0
2015-07-09 11:20:00,93.73,93.73,93.47,93.47,33435.0,85.3571,85.3571,85.1203,85.1203,33435.0
2015-07-09 11:30:00,93.47,93.49,93.3,93.3,15474.0,85.1203,85.1385,84.9655,84.9655,15474.0
2015-07-09 11:40:00,93.32,93.33,93.22,93.3,21969.0,84.9837,84.9928,84.8926,84.9655,21969.0
2015-07-09 11:50:00,93.29,93.47,93.27,93.42,50613.0,84.9564,85.1203,84.9382,85.0748,50613.0
2015-07-09 12:00:00,93.38,93.43,93.08,93.11,27450.0,85.0383,85.0839,84.7651,84.7924,27450.0
2015-07-09 12:10:00,93.1,93.14,93.01,93.08,13890.0,84.7833,84.8198,84.7014,84.7651,13890.0
2015-07-09 12:20:00,93.13,93.13,92.99,92.99,13683.0,84.8107,84.8107,84.6832,84.6832,13683.0
2015-07-09 12:30:00,93.02,93.02,92.91,92.91,14400.0,84.7105,84.7105,84.6103,84.6103,14400.0
2015-07-09 12:40:00,92.89,92.93,92.83,92.88,46434.0,84.5921,84.6285,84.5375,84.583,46434.0
2015-07-09 12:50:00,92.87,93.09,92.84,93.09,36246.0,84.5739,84.7742,84.5466,84.7742,36246.0
2015-07-09 13:00:00,93.08,93.08,92.88,92.88,22938.0,84.7651,84.7651,84.583,84.583,22938.0
2015-07-09 13:10:00,92.88,92.89,92.81,92.82,11856.0,84.583,84.5921,84.5192,84.5284,11856.0
2015-07-09 13:20:00,92.81,92.81,92.66,92.66,23055.0,84.5192,84.5192,84.3826,84.3826,23055.0
2015-07-09 13:30:00,92.71,92.79,92.69,92.79,13608.0,84.4282,84.501,84.41,84.501,13608.0
2015-07-09 13:40:00,92.77,92.79,92.71,92.72,19545.0,84.4828,84.501,84.4282,84.4373,19545.0
2015-07-09 13:50:00,92.74,92.75,92.55,92.66,20385.0,84.4555,84.4646,84.2825,84.3826,20385.0
2015-07-09 14:00:00,92.68,92.68,92.56,92.56,18099.0,84.4009,84.4009,84.2916,84.2916,18099.0
2015-07-09 14:10:00,92.58,92.62,92.4,92.46,31458.0,84.3098,84.3462,84.1459,84.2005,31458.0
2015-07-09 14:20:00,92.43,92.5,92.38,92.46,24753.0,84.1732,84.2369,84.1277,84.2005,24753.0
2015-07-09 14:30:00,92.46,92.5,92.4,92.47,31161.0,84.2005,84.2369,84.1459,84.2096,31161.0
2015-07-09 14:40:00,92.45,92.55,92.41,92.46,17220.0,84.1914,84.2825,84.155,84.2005,17220.0
2015-07-09 14:50:00,92.45,92.86,92.45,92.86,28242.0,84.1914,84.5648,84.1914,84.5648,28242.0
2015-07-09 15:00:00,92.82,92.9,92.78,92.9,35328.0,84.5284,84.6012,84.4919,84.6012,35328.0
2015-07-09 15:10:00,92.92,92.92,92.82,92.82,24621.0,84.6194,84.6194,84.5284,84.5284,24621.0
2015-07-09 15:20:00,92.83,92.87,92.71,92.71,33744.0,84.5375,84.5739,84.4282,84.4282,33744.0
2015-07-09 15:30:00,92.69,92.74,92.57,92.59,42684.0,84.41,84.4555,84.3007,84.3189,42684.0
2015-07-09 15:40:00,92.59,92.75,92.59,92.7,39771.0,84.3189,84.4646,84.3189,84.4191,39771.0
2015-07-09 15:50:00,92.69,92.72,92.49,92.49,121914.0,84.41,84.4373,84.2278,84.2278,121914.0
2015-07-10 09:30:00,92.83,93.33,92.83,93.22,75816.0,84.5375,84.9928,84.5375,84.8926,75816.0
2015-07-10 09:40:00,93.15,93.3,92.98,93.18,21246.0,84.8289,84.9655,84.6741,84.8562,21246.0
2015-07-10 09:50:00,93.19,93.19,92.86,92.86,44364.0,84.8653,84.8653,84.5648,84.5648,44364.0
2015-07-10 10:00:00,92.99,93.04,92.85,92.93,19818.0,84.6832,84.7287,84.5557,84.6285,19818.0
2015-07-10 10:10:00,92.97,93.08,92.84,93.01,21567.0,84.665,84.7651,84.5466,84.7014,21567.0
2015-07-10 10:20:00,92.94,92.99,92.88,92.89,23748.0,84.6376,84.6832,84.583,84.5921,23748.0
2015-07-10 10:30:00,92.89,92.98,92.81,92.86,44166.0,84.5921,84.6741,84.5192,84.5648,44166.0
2015-07-10 10:40:00,92.86,92.87,92.62,92.62,18825.0,84.5648,84.5739,84.3462,84.3462,18825.0
2015-07-10 10:50:00,92.63,92.7,92.45,92.7,37626.0,84.3553,84.4191,84.1914,84.4191,37626.0
2015-07-10 11:00:00,92.72,92.76,92.67,92.71,15498.0,84.4373,84.4737,84.3918,84.4282,15498.0
2015-07-10 11:10:00,92.65,92.74,92.55,92.67,28050.0,84.3735,84.4555,84.2825,84.3918,28050.0
2015-07-10 11:20:00,92.74,92.75,92.51,92.53,20538.0,84.4555,84.4646,84.246,84.2643,20538.0
2015-07-10 11:30:00,92.58,92.58,92.46,92.54,29718.0,84.3098,84.3098,84.2005,84.2734,29718.0
2015-07-10 11:40:00,92.51,92.76,92.47,92.74,23250.0,84.246,84.4737,84.2096,84.4555,23250.0
2015-07-10 11:50:00,92.74,92.84,92.69,92.79,28200.0,84.4555,84.5466,84.41,84.501,28200.0
2015-07-10 12:00:00,92.75,92.85,92.75,92.76,37218.0,84.4646,84.5557,84.4646,84.4737,37218.0
2015-07-10 12:10:00,92.83,92.83,92.62,92.63,49992.0,84.5375,84.5375,84.3462,84.3553,49992.0
2015-07-10 12:20:00,92.61,92.65,92.58,92.64,27588.0,84.3371,84.3735,84.3098,84.3644,27588.0
2015-07-10 12:30:00,92.65,92.66,92.46,92.46,39318.0,84.3735,84.3826,84.2005,84.2005,39318.0
2015-07-10 12:40:00,92.48,92.48,92.31,92.42,24072.0,84.2187,84.2187,84.0639,84.1641,24072.0
2015-07-10 12:50:00,92.43,92.43,92.38,92.39,7842.0,84.1732,84.1732,84.1277,84.1368,7842.0
2015-07-10 13:00:00,92.39,92.58,92.35,92.47,41112.0,84.1368,84.3098,84.1003,84.2096,41112.0
2015-07-10 13:10:00,92.48,92.59,92.44,92.44,20598.0,84.2187,84.3189,84.1823,84.1823,20598.0
2015-07-10 13:20:00,92.43,92.44,92.24,92.26,63393.0,84.1732,84.1823,84.0002,84.0184,63393.0
2015-07-10 13:30:00,92.3,92.48,92.28,92.41,23679.0,84.0548,84.2187,84.0366,84.155,23679.0
2015-07-10 13:40:00,92.44,92.44,92.28,92.28,22137.0,84.1823,84.1823,84.0366,84.0366,22137.0
2015-07-10 13:50:00,92.24,92.32,92.24,92.27,81306.0,84.0002,84.073,84.0002,84.0275,81306.0
2015-07-10 14:00:00,92.28,92.41,92.25,92.41,46479.0,84.0366,84.155,84.0093,84.155,46479.0
2015-07-10 14:10:00,92.39,92.73,92.39,92.71,17415.0,84.1368,84.4464,84.1368,84.4282,17415.0
2015-07-10 14:20:00,92.66,92.75,92.62,92.66,28965.0,84.3826,84.4646,84.3462,84.3826,28965.0
2015-07-10 14:30:00,92.71,92.71,92.61,92.65,17970.0,84.4282,84.4282,84.3371,84.3735,17970.0
2015-07-10 14:40:00,92.68,92.72,92.53,92.53,17493.0,84.4009,84.4373,84.2643,84.2643,17493.0
2015-07-10 14:50:00,92.58,92.59,92.45,92.46,39732.0,84.3098,84.3189,84.1914,84.2005,39732.0
2015-07-10 15:00:00,92.52,92.54,92.36,92.49,36387.0,84.2552,84.2734,84.1094,84.2278,36387.0
2015-07-10 15:10:00,92.49,92.7,92.48,92.62,47460.0,84.2278,84.4191,84.2187,84.3462,47460.0
2015-07-10 15:20:00,92.61,92.67,92.57,92.61,28347.0,84.3371,84.3918,84.3007,84.3371,28347.0
2015-07-10 15:30:00,92.6,92.84,92.59,92.84,51273.0,84.328,84.5466,84.3189,84.5466,51273.0
2015-07-10 15:40:00,92.83,92.87,92.72,92.8,63105.0,84.5375,84.5739,84.4373,84.5101,63105.0
2015-07-10 15:50:00,92.81,92.84,92.71,92.74,101313.0,84.5192,84.5466,84.4282,84.4555,101313.0
2015-07-13 09:30:00,93.52,93.99,93.34,93.52,33243.0,85.1658,85.5938,85.0019,85.1658,33243.0
2015-07-13 09:40:00,93.55,93.76,93.5,93.73,17910.0,85.1931,85.3844,85.1476,85.3571,17910.0
2015-07-13 09:50:00,93.73,93.8,93.15,93.24,42432.0,85.3571,85.4208,84.8289,84.9108,42432.0
2015-07-13 10:00:00,93.27,93.69,93.27,93.51,51243.0,84.9382,85.3206,84.9382,85.1567,51243.0
2015-07-13 10:10:00,93.51,93.7,93.5,93.68,27633.0,85.1567,85.3297,85.1476,85.3115,27633.0
2015-07-13 10:20:00,93.7,93.77,93.67,93.72,18876.0,85.3297,85.3935,85.3024,85.348,18876.0
2015-07-13 10:30:00,93.73,93.79,93.7,93.76,18600.0,85.3571,85.4117,85.3297,85.3844,18600.0
2015-07-13 10:40:00,93.81,93.92,93.8,93.9,21435.0,85.4299,85.5301,85.4208,85.5119,21435.0
2015-07-13 10:50:00,93.87,93.92,93.81,93.92,21300.0,85.4846,85.5301,85.4299,85.5301,21300.0
2015-07-13 11:00:00,93.91,93.94,93.84,93.84,24279.0,85.521,85.5483,85.4572,85.4572,24279.0
2015-07-13 11:10:00,93.88,93.88,93.59,93.61,20394.0,85.4937,85.4937,85.2296,85.2478,20394.0
2015-07-13 11:20:00,93.63,93.66,93.47,93.47,24735.0,85.266,85.2933,85.1203,85.1203,24735.0
2015-07-13 11:30:00,93.5,93.57,93.47,93.53,41631.0,85.1476,85.2114,85.1203,85.1749,41631.0
2015-07-13 11:40:00,93.53,93.55,93.48,93.55,19896.0,85.1749,85.1931,85.1294,85.1931,19896.0
2015-07-13 11:50:00,93.57,93.68,93.52,93.66,30996.0,85.2114,85.3115,85.1658,85.2933,30996.0
2015-07-13 12:00:00,93.67,93.77,93.66,93.77,23661.0,85.3024,85.3935,85.2933,85.3935,23661.0
2015-07-13 12:10:00,93.76,93.8,93.72,93.73,23670.0,85.3844,85.4208,85.348,85.3571,23670.0
2015-07-13 12:20:00,93.72,93.8,93.71,93.77,17091.0,85.348,85.4208,85.3389,85.3935,17091.0
2015-07-13 12:30:00,93.8,93.8,93.64,93.64,10989.0,85.4208,85.4208,85.2751,85.2751,10989.0
2015-07-13 12:40:00,93.64,93.84,93.6,93.84,33300.0,85.2751,85.4572,85.2387,85.4572,33300.0
2015-07-13 12:50:00,93.82,93.87,93.75,93.8,13518.0,85.439,85.4846,85.3753,85.4208,13518.0
2015-07-13 13:00:00,93.82,93.88,93.8,93.87,19992.0,85.439,85.4937,85.4208,85.4846,19992.0
2015-07-13 13:10:00,93.86,93.87,93.78,93.84,20919.0,85.4755,85.4846,85.4026,85.4572,20919.0
2015-07-13 13:20:00,93.84,93.93,93.82,93.87,23097.0,85.4572,85.5392,85.439,85.4846,23097.0
2015-07-13 13:30:00,93.91,93.92,93.86,93.86,18234.0,85.521,85.5301,85.4755,85.4755,18234.0
2015-07-13 13:40:00,93.86,93.87,93.59,93.59,31221.0,85.4755,85.4846,85.2296,85.2296,31221.0
2015-07-13 13:50:00,93.58,93.63,93.56,93.56,13065.0,85.2205,85.266,85.2023,85.2023,13065.0
2015-07-13 14:00:00,93.6,93.62,93.48,93.48,19557.0,85.2387,85.2569,85.1294,85.1294,19557.0
2015-07-13 14:10:00,93.52,93.59,93.5,93.58,19428.0,85.1658,85.2296,85.1476,85.2205,19428.0
2015-07-13 14:20:00,93.61,93.65,93.52,93.54,37926.0,85.2478,85.2842,85.1658,85.184,37926.0
2015-07-13 14:30:00,93.56,93.59,93.52,93.57,27243.0,85.2023,85.2296,85.1658,85.2114,27243.0
2015-07-13 14:40:00,93.55,93.65,93.53,93.65,32154.0,85.1931,85.2842,85.1749,85.2842,32154.0
2015-07-13 14:50:00,93.66,93.89,93.63,93.89,21813.0,85.2933,85.5028,85.266,85.5028,21813.0
2015-07-13 15:00:00,93.89,93.92,93.82,93.83,22839.0,85.5028,85.5301,85.439,85.4481,22839.0
2015-07-13 15:10:00,93.85,93.9,93.83,93.87,31854.0,85.4663,85.5119,85.4481,85.4846,31854.0
2015-07-13 15:20:00,93.87,93.96,93.86,93.96,37707.0,85.4846,85.5665,85.4755,85.5665,37707.0
2015-07-13 15:30:00,93.96,94.05,93.92,94.05,50226.0,85.5665,85.6485,85.5301,85.6485,50226.0
2015-07-13 15:40:00,94.05,94.16,93.95,94.11,59064.0,85.6485,85.7487,85.5574,85.7031,59064.0
2015-07-13 15:50:00,94.09,94.12,94.0,94.0,134169.0,85.6849,85.7122,85.6029,85.6029,134169.0
2015-07-14 09:30:00,93.78,94.08,93.78,93.9,39090.0,85.4026,85.6758,85.4026,85.5119,39090.0
2015-07-14 09:40:00,93.89,94.05,93.69,93.87,27621.0,85.5028,85.6485,85.3206,85.4846,27621.0
2015-07-14 09:50:00,93.9,93.98,93.84,93.91,53424.0,85.5119,85.5847,85.4572,85.521,53424.0
2015-07-14 10:00:00,93.91,94.11,93.88,94.02,47817.0,85.521,85.7031,85.4937,85.6212,47817.0
2015-07-14 10:10:00,94.06,94.3,94.06,94.22,37071.0,85.6576,85.8761,85.6576,85.8033,37071.0
2015-07-14 10:20:00,94.25,94.33,94.23,94.28,18906.0,85.8306,85.9035,85.8124,85.8579,18906.0
2015-07-14 10:30:00,94.29,94.4,94.29,94.37,20220.0,85.867,85.9672,85.867,85.9399,20220.0
2015-07-14 10:40:00,94.36,94.49,94.34,94.49,19713.0,85.9308,86.0492,85.9126,86.0492,19713.0
2015-07-14 10:50:00,94.48,94.49,94.36,94.39,23616.0,86.0401,86.0492,85.9308,85.9581,23616.0
2015-07-14 11:00:00,94.43,94.56,94.42,94.51,26745.0,85.9945,86.1129,85.9854,86.0674,26745.0
2015-07-14 11:10:00,94.51,94.66,94.51,94.55,47898.0,86.0674,86.204,86.0674,86.1038,47898.0
2015-07-14 11:20:00,94.54,94.59,94.52,94.59,17709.0,86.0947,86.1402,86.0765,86.1402,17709.0
2015-07-14 11:30:00,94.6,94.6,94.53,94.54,21465.0,86.1493,86.1493,86.0856,86.0947,21465.0
2015-07-14 11:40:00,94.54,94.56,94.51,94.52,13626.0,86.0947,86.1129,86.0674,86.0765,13626.0
2015-07-14 11:50:00,94.52,94.71,94.52,94.68,62037.0,86.0765,86.2495,86.0765,86.2222,62037.0
2015-07-14 12:00:00,94.7,94.82,94.66,94.74,51855.0,86.2404,86.3497,86.204,86.2768,51855.0
2015-07-14 12:10:00,94.74,94.77,94.7,94.76,9699.0,86.2768,86.3042,86.2404,86.2951,9699.0
2015-07-14 12:20:00,94.73,94.75,94.66,94.75,30021.0,86.2677,86.2859,86.204,86.2859,30021.0
2015-07-14 12:30:00,94.76,94.8,94.76,94.76,9300.0,86.2951,86.3315,86.2951,86.2951,9300.0
2015-07-14 12:40:00,94.72,94.73,94.59,94.62,9234.0,86.2586,86.2677,86.1402,86.1676,9234.0
2015-07-14 12:50:00,94.64,94.68,94.6,94.67,9960.0,86.1858,86.2222,86.1493,86.2131,9960.0
2015-07-14 13:00:00,94.65,94.73,94.62,94.73,35871.0,86.1949,86.2677,86.1676,86.2677,35871.0
2015-07-14 13:10:00,94.68,94.76,94.68,94.74,7128.0,86.2222,86.2951,86.2222,86.2768,7128.0
2015-07-14 13:20:00,94.73,94.8,94.62,94.66,137244.0,86.2677,86.3315,86.1676,86.204,137244.0
2015-07-14 13:30:00,94.67,94.69,94.57,94.68,13800.0,86.2131,86.2313,86.122,86.2222,13800.0
2015-07-14 13:40:00,94.66,94.69,94.53,94.53,22950.0,86.204,86.2313,86.0856,86.0856,22950.0
2015-07-14 13:50:00,94.53,94.55,94.51,94.54,11286.0,86.0856,86.1038,86.0674,86.0947,11286.0
2015-07-14 14:00:00,94.56,94.58,94.45,94.47,33984.0,86.1129,86.1311,86.0127,86.031,33984.0
2015-07-14 14:10:00,94.46,94.49,94.41,94.47,24471.0,86.0219,86.0492,85.9763,86.031,24471.0
2015-07-14 14:20:00,94.47,94.49,94.42,94.45,29148.0,86.031,86.0492,85.9854,86.0127,29148.0
2015-07-14 14:30:00,94.47,94.64,94.47,94.63,31404.0,86.031,86.1858,86.031,86.1767,31404.0
2015-07-14 14:40:00,94.64,94.65,94.61,94.63,14241.0,86.1858,86.1949,86.1585,86.1767,14241.0
2015-07-14 14:50:00,94.63,94.8,94.63,94.78,65991.0,86.1767,86.3315,86.1767,86.3133,65991.0
2015-07-14 15:00:00,94.79,94.8,94.7,94.75,22404.0,86.3224,86.3315,86.2404,86.2859,22404.0
2015-07-14 15:10:00,94.75,94.83,94.75,94.81,25050.0,86.2859,86.3588,86.2859,86.3406,25050.0
2015-07-14 15:20:00,94.81,94.89,94.81,94.83,33939.0,86.3406,86.4134,86.3406,86.3588,33939.0
2015-07-14 15:30:00,94.82,94.82,94.67,94.73,43827.0,86.3497,86.3497,86.2131,86.2677,43827.0
2015-07-14 15:40:00,94.72,94.81,94.72,94.79,35835.0,86.2586,86.3406,86.2586,86.3224,35835.0
2015-07-14 15:50:00,94.8,94.82,94.72,94.74,83799.0,86.3315,86.3497,86.2586,86.2768,83799.0
2015-07-15 09:30:00,94.67,95.0,94.34,94.9,40599.0,86.2131,86.5136,85.9126,86.4225,40599.0
2015-07-15 09:40:00,94.91,94.97,94.76,94.87,52215.0,86.4317,86.4863,86.2951,86.3952,52215.0
2015-07-15 09:50:00,94.86,94.99,94.74,94.89,47400.0,86.3861,86.5045,86.2768,86.4134,47400.0
2015-07-15 10:00:00,94.87,95.1,94.74,95.02,54036.0,86.3952,86.6047,86.2768,86.5318,54036.0
2015-07-15 10:10:00,95.02,95.13,94.98,95.06,34968.0,86.5318,86.632,86.4954,86.5683,34968.0
2015-07-15 10:20:00,95.08,95.11,94.93,95.05,28632.0,86.5865,86.6138,86.4499,86.5591,28632.0
2015-07-15 10:30:00,95.1,95.23,95.04,95.2,50112.0,86.6047,86.7231,86.55,86.6957,50112.0
2015-07-15 10:40:00,95.2,95.31,95.17,95.26,29334.0,86.6957,86.7959,86.6684,86.7504,29334.0
2015-07-15 10:50:00,95.3,95.31,95.2,95.24,31524.0,86.7868,86.7959,86.6957,86.7322,31524.0
2015-07-15 11:00:00,95.2,95.21,95.03,95.13,24606.0,86.6957,86.7049,86.5409,86.632,24606.0
2015-07-15 11:10:00,95.11,95.18,94.97,95.17,70719.0,86.6138,86.6775,86.4863,86.6684,70719.0
2015-07-15 11:20:00,95.13,95.19,95.1,95.14,17442.0,86.632,86.6866,86.6047,86.6411,17442.0
2015-07-15 11:30:00,95.1,95.16,95.05,95.13,14100.0,86.6047,86.6593,86.5591,86.632,14100.0
2015-07-15 11:40:00,95.09,95.16,95.09,95.14,9150.0,86.5956,86.6593,86.5956,86.6411,9150.0
2015-07-15 11:50:00,95.16,95.16,94.99,94.99,12339.0,86.6593,86.6593,86.5045,86.5045,12339.0
2015-07-15 12:00:00,95.04,95.04,94.96,94.97,17628.0,86.55,86.55,86.4772,86.4863,17628.0
2015-07-15 12:10:00,94.98,94.99,94.92,94.92,5700.0,86.4954,86.5045,86.4408,86.4408,5700.0
2015-07-15 12:20:00,94.93,94.97,94.9,94.93,10329.0,86.4499,86.4863,86.4225,86.4499,10329.0
2015-07-15 12:30:00,94.96,94.99,94.92,94.92,16284.0,86.4772,86.5045,86.4408,86.4408,16284.0
2015-07-15 12:40:00,94.92,95.04,94.92,95.0,11106.0,86.4408,86.55,86.4408,86.5136,11106.0
2015-07-15 12:50:00,94.99,95.08,94.98,95.08,8847.0,86.5045,86.5865,86.4954,86.5865,8847.0
2015-07-15 13:00:00,95.07,95.14,95.04,95.09,31164.0,86.5774,86.6411,86.55,86.5956,31164.0
2015-07-15 13:10:00,95.08,95.08,94.9,94.92,84504.0,86.5865,86.5865,86.4225,86.4408,84504.0
2015-07-15 13:20:00,94.92,94.94,94.74,94.74,32376.0,86.4408,86.459,86.2768,86.2768,32376.0
2015-07-15 13:30:00,94.74,94.74,94.38,94.42,89844.0,86.2768,86.2768,85.949,85.9854,89844.0
2015-07-15 13:40:00,94.42,94.5,94.02,94.25,302613.0,85.9854,86.0583,85.6212,85.8306,302613.0
2015-07-15 13:50:00,94.24,94.42,94.19,94.41,55797.0,85.8215,85.9854,85.776,85.9763,55797.0
2015-07-15 14:00:00,94.4,94.6,94.35,94.54,21255.0,85.9672,86.1493,85.9217,86.0947,21255.0
2015-07-15 14:10:00,94.53,94.69,94.53,94.67,77340.0,86.0856,86.2313,86.0856,86.2131,77340.0
2015-07-15 14:20:00,94.67,94.86,94.65,94.7,60309.0,86.2131,86.3861,86.1949,86.2404,60309.0
2015-07-15 14:30:00,94.68,94.69,94.33,94.37,48384.0,86.2222,86.2313,85.9035,85.9399,48384.0
2015-07-15 14:40:00,94.37,94.38,94.0,94.02,49413.0,85.9399,85.949,85.6029,85.6212,49413.0
2015-07-15 14:50:00,94.03,94.41,94.01,94.41,97080.0,85.6303,85.9763,85.6121,85.9763,97080.0
2015-07-15 15:00:00,94.43,94.43,94.24,94.28,28857.0,85.9945,85.9945,85.8215,85.8579,28857.0
2015-07-15 15:10:00,94.28,94.31,94.13,94.19,62634.0,85.8579,85.8853,85.7213,85.776,62634.0
2015-07-15 15:20:00,94.19,94.34,94.17,94.31,69339.0,85.776,85.9126,85.7578,85.8853,69339.0
2015-07-15 15:30:00,94.28,94.41,94.25,94.38,48015.0,85.8579,85.9763,85.8306,85.949,48015.0
2015-07-15 15:40:00,94.38,94.51,94.24,94.28,122286.0,85.949,86.0674,85.8215,85.8579,122286.0
2015-07-15 15:50:00,94.25,94.41,94.13,94.23,280953.0,85.8306,85.9763,85.7213,85.8124,280953.0
2015-07-16 09:30:00,85.36,86.67,83.42,85.1,2742522.0,77.7348,78.9277,75.9681,77.498,2742522.0
2015-07-16 09:40:00,85.1,85.47,84.14,84.14,979314.0,77.498,77.8349,76.6237,76.6237,979314.0
2015-07-16 09:50:00,84.13,84.73,83.45,84.21,746334.0,76.6146,77.161,75.9954,76.6875,746334.0
2015-07-16 10:00:00,84.25,84.45,83.97,84.02,512223.0,76.7239,76.9061,76.4689,76.5145,512223.0
2015-07-16 10:10:00,83.98,84.13,83.67,83.99,898857.0,76.478,76.6146,76.1957,76.4871,898857.0
2015-07-16 10:20:00,83.98,85.0,83.84,84.61,628683.0,76.478,77.4069,76.3505,77.0518,628683.0
2015-07-16 10:30:00,84.63,84.97,84.23,84.28,1034439.0,77.07,77.3796,76.7057,76.7512,1034439.0
2015-07-16 10:40:00,84.31,84.64,84.25,84.46,205074.0,76.7786,77.0791,76.7239,76.9152,205074.0
2015-07-16 10:50:00,84.44,85.23,84.44,84.76,499197.0,76.8969,77.6164,76.8969,77.1884,499197.0
2015-07-16 11:00:00,84.79,86.69,84.75,85.93,1033773.0,77.2157,78.946,77.1793,78.2538,1033773.0
2015-07-16 11:10:00,85.92,86.43,85.36,86.43,1158804.0,78.2447,78.7092,77.7348,78.7092,1158804.0
2015-07-16 11:20:00,86.46,87.89,86.28,87.09,1245525.0,78.7365,80.0388,78.5726,79.3102,1245525.0
2015-07-16 11:30:00,87.15,87.99,86.22,87.84,492237.0,79.3649,80.1298,78.5179,79.9932,492237.0
2015-07-16 11:40:00,87.87,88.83,87.81,87.97,1009200.0,80.0205,80.8948,79.9659,80.1116,1009200.0
2015-07-16 11:50:00,87.95,88.31,87.78,88.04,314223.0,80.0934,80.4212,79.9386,80.1754,314223.0
2015-07-16 12:00:00,88.05,88.9,87.84,88.5,473133.0,80.1845,80.9585,79.9932,80.5943,473133.0
2015-07-16 12:10:00,88.51,88.78,88.06,88.24,291246.0,80.6034,80.8492,80.1936,80.3575,291246.0
2015-07-16 12:20:00,88.3,88.43,87.18,87.41,402444.0,80.4121,80.5305,79.3922,79.6016,402444.0
2015-07-16 12:30:00,87.17,87.64,87.1,87.13,163113.0,79.3831,79.8111,79.3193,79.3466,163113.0
2015-07-16 12:40:00,87.12,87.37,87.0,87.17,200130.0,79.3375,79.5652,79.2283,79.3831,200130.0
2015-07-16 12:50:00,87.17,87.48,87.04,87.24,155172.0,79.3831,79.6654,79.2647,79.4468,155172.0
2015-07-16 13:00:00,87.25,87.25,86.81,86.85,127671.0,79.4559,79.4559,79.0552,79.0917,127671.0
2015-07-16 13:10:00,86.86,86.91,86.62,86.7,303681.0,79.1008,79.1463,78.8822,78.9551,303681.0
2015-07-16 13:20:00,86.69,86.71,85.87,86.11,314709.0,78.946,78.9642,78.1992,78.4178,314709.0
2015-07-16 13:30:00,86.17,86.62,86.13,86.57,289713.0,78.4724,78.8822,78.436,78.8367,289713.0
2015-07-16 13:40:00,86.54,86.67,86.16,86.29,145641.0,78.8093,78.9277,78.4633,78.5817,145641.0
2015-07-16 13:50:00,86.25,86.56,86.21,86.55,118491.0,78.5453,78.8276,78.5088,78.8185,118491.0
2015-07-16 14:00:00,86.57,86.78,86.53,86.6,180441.0,78.8367,79.0279,78.8002,78.864,180441.0
2015-07-16 14:10:00,86.6,86.84,86.56,86.8,141090.0,78.864,79.0826,78.8276,79.0461,141090.0
2015-07-16 14:20:00,86.83,87.3,86.79,87.29,182637.0,79.0734,79.5015,79.037,79.4924,182637.0
2015-07-16 14:30:00,87.29,87.85,87.28,87.78,178623.0,79.4924,80.0023,79.4832,79.9386,178623.0
2015-07-16 14:40:00,87.84,87.92,87.4,87.47,136407.0,79.9932,80.0661,79.5925,79.6563,136407.0
2015-07-16 14:50:00,87.4,87.69,87.27,87.69,143652.0,79.5925,79.8566,79.4741,79.8566,143652.0
2015-07-16 15:00:00,87.69,87.71,87.07,87.19,169818.0,79.8566,79.8748,79.292,79.4013,169818.0
2015-07-16 15:10:00,87.17,87.83,87.12,87.7,188448.0,79.3831,79.9841,79.3375,79.8657,188448.0
2015-07-16 15:20:00,87.72,87.72,87.24,87.64,120861.0,79.8839,79.8839,79.4468,79.8111,120861.0
2015-07-16 15:30:00,87.64,87.76,87.42,87.59,222258.0,79.8111,79.9204,79.6107,79.7656,222258.0
2015-07-16 15:40:00,87.55,87.58,87.28,87.29,345339.0,79.7291,79.7564,79.4832,79.4924,345339.0
2015-07-16 15:50:00,87.3,87.37,86.99,87.11,636396.0,79.5015,79.5652,79.2192,79.3284,636396.0
2015-07-17 09:30:00,87.08,87.4,86.56,87.28,337038.0,79.3011,79.5925,78.8276,79.4832,337038.0
2015-07-17 09:40:00,87.32,88.88,87.22,88.69,581106.0,79.5197,80.9403,79.4286,80.7673,581106.0
2015-07-17 09:50:00,88.66,89.67,88.65,89.59,569658.0,80.74,81.6597,80.7309,81.5869,569658.0
2015-07-17 10:00:00,89.62,89.62,89.06,89.25,432564.0,81.6142,81.6142,81.1042,81.2773,432564.0
2015-07-17 10:10:00,89.28,89.67,89.14,89.53,275985.0,81.3046,81.6597,81.1771,81.5323,275985.0
2015-07-17 10:20:00,89.54,89.54,88.9,88.93,131211.0,81.5414,81.5414,80.9585,80.9859,131211.0
2015-07-17 10:30:00,89.0,89.25,88.71,89.08,118686.0,81.0496,81.2773,80.7855,81.1225,118686.0
2015-07-17 10:40:00,89.05,89.19,88.85,88.92,104463.0,81.0951,81.2226,80.913,80.9767,104463.0
2015-07-17 10:50:00,88.88,88.88,88.42,88.62,126927.0,80.9403,80.9403,80.5214,80.7035,126927.0
2015-07-17 11:00:00,88.62,88.98,88.62,88.93,143160.0,80.7035,81.0314,80.7035,80.9859,143160.0
2015-07-17 11:10:00,88.96,89.07,88.82,89.01,105012.0,81.0132,81.1133,80.8857,81.0587,105012.0
2015-07-17 11:20:00,88.96,89.07,88.88,88.96,152526.0,81.0132,81.1133,80.9403,81.0132,152526.0
2015-07-17 11:30:00,88.91,88.94,88.59,88.72,78882.0,80.9676,80.995,80.6762,80.7946,78882.0
2015-07-17 11:40:00,88.72,88.97,88.67,88.76,61848.0,80.7946,81.0223,80.7491,80.831,61848.0
2015-07-17 11:50:00,88.76,88.77,88.55,88.68,120447.0,80.831,80.8401,80.6398,80.7582,120447.0
2015-07-17 12:00:00,88.68,88.68,88.46,88.66,82710.0,80.7582,80.7582,80.5578,80.74,82710.0
2015-07-17 12:10:00,88.67,88.79,88.65,88.75,147192.0,80.7491,80.8584,80.7309,80.8219,147192.0
2015-07-17 12:20:00,88.74,88.99,88.73,88.87,120714.0,80.8128,81.0405,80.8037,80.9312,120714.0
2015-07-17 12:30:00,88.89,88.94,88.68,88.71,79365.0,80.9494,80.995,80.7582,80.7855,79365.0
2015-07-17 12:40:00,88.71,89.06,88.68,89.01,153561.0,80.7855,81.1042,80.7582,81.0587,153561.0
2015-07-17 12:50:00,89.02,89.08,88.87,89.01,40167.0,81.0678,81.1225,80.9312,81.0587,40167.0
2015-07-17 13:00:00,89.0,89.23,88.97,89.1,66582.0,81.0496,81.2591,81.0223,81.1407,66582.0
2015-07-17 13:10:00,89.11,89.13,88.92,88.93,53340.0,81.1498,81.168,80.9767,80.9859,53340.0
2015-07-17 13:20:00,88.9,88.94,88.7,88.7,49500.0,80.9585,80.995,80.7764,80.7764,49500.0
2015-07-17 13:30:00,88.73,88.82,88.68,88.73,30780.0,80.8037,80.8857,80.7582,80.8037,30780.0
2015-07-17 13:40:00,88.75,89.07,88.75,89.06,85800.0,80.8219,81.1133,80.8219,81.1042,85800.0
2015-07-17 13:50:00,89.06,89.1,88.87,89.08,120126.0,81.1042,81.1407,80.9312,81.1225,120126.0
2015-07-17 14:00:00,89.09,89.09,88.9,88.94,84681.0,81.1316,81.1316,80.9585,80.995,84681.0
2015-07-17 14:10:00,88.95,89.09,88.95,89.09,77859.0,81.0041,81.1316,81.0041,81.1316,77859.0
2015-07-17 14:20:00,89.09,89.18,89.02,89.16,106152.0,81.1316,81.2135,81.0678,81.1953,106152.0
2015-07-17 14:30:00,89.13,89.16,88.9,88.92,168018.0,81.168,81.1953,80.9585,80.9767,168018.0
2015-07-17 14:40:00,88.94,89.01,88.93,89.0,33438.0,80.995,81.0587,80.9859,81.0496,33438.0
2015-07-17 14:50:00,89.0,89.04,88.86,88.89,51648.0,81.0496,81.086,80.9221,80.9494,51648.0
2015-07-17 15:00:00,88.89,88.9,88.7,88.75,73836.0,80.9494,80.9585,80.7764,80.8219,73836.0
2015-07-17 15:10:00,88.74,88.84,88.7,88.81,76995.0,80.8128,80.9039,80.7764,80.8766,76995.0
2015-07-17 15:20:00,88.83,88.83,88.67,88.75,86442.0,80.8948,80.8948,80.7491,80.8219,86442.0
2015-07-17 15:30:00,88.75,89.06,88.71,88.99,99462.0,80.8219,81.1042,80.7855,81.0405,99462.0
2015-07-17 15:40:00,89.04,89.04,88.8,88.93,162576.0,81.086,81.086,80.8675,80.9859,162576.0
2015-07-17 15:50:00,88.92,88.92,88.67,88.67,163050.0,80.9767,80.9767,80.7491,80.7491,163050.0
2015-07-20 09:30:00,88.67,89.33,88.67,88.9,110721.0,80.7491,81.3501,80.7491,80.9585,110721.0
2015-07-20 09:40:00,88.99,89.21,88.87,89.19,106812.0,81.0405,81.2408,80.9312,81.2226,106812.0
2015-07-20 09:50:00,89.19,89.45,89.11,89.19,50487.0,81.2226,81.4594,81.1498,81.2226,50487.0
2015-07-20 10:00:00,89.11,89.16,88.91,88.95,54747.0,81.1498,81.1953,80.9676,81.0041,54747.0
2015-07-20 10:10:00,88.93,89.05,88.51,88.57,93453.0,80.9859,81.0951,80.6034,80.658,93453.0
2015-07-20 10:20:00,88.59,88.62,88.36,88.45,93819.0,80.6762,80.7035,80.4668,80.5487,93819.0
2015-07-20 10:30:00,88.45,88.52,88.33,88.41,90141.0,80.5487,80.6125,80.4394,80.5123,90141.0
2015-07-20 10:40:00,88.42,88.72,88.41,88.58,66456.0,80.5214,80.7946,80.5123,80.6671,66456.0
2015-07-20 10:50:00,88.54,88.58,88.35,88.43,44781.0,80.6307,80.6671,80.4577,80.5305,44781.0
2015-07-20 11:00:00,88.52,89.07,88.52,88.98,79425.0,80.6125,81.1133,80.6125,81.0314,79425.0
2015-07-20 11:10:00,88.98,89.14,88.91,89.04,102621.0,81.0314,81.1771,80.9676,81.086,102621.0
2015-07-20 11:20:00,89.01,89.07,88.77,88.8,56766.0,81.0587,81.1133,80.8401,80.8675,56766.0
2015-07-20 11:30:00,88.8,88.92,88.72,88.76,33135.0,80.8675,80.9767,80.7946,80.831,33135.0
2015-07-20 11:40:00,88.82,89.04,88.82,89.04,39402.0,80.8857,81.086,80.8857,81.086,39402.0
2015-07-20 11:50:00,89.02,89.04,88.85,88.92,38049.0,81.0678,81.086,80.913,80.9767,38049.0
2015-07-20 12:00:00,88.9,88.93,88.75,88.82,45171.0,80.9585,80.9859,80.8219,80.8857,45171.0
2015-07-20 12:10:00,88.82,89.09,88.82,89.05,49212.0,80.8857,81.1316,80.8857,81.0951,49212.0
2015-07-20 12:20:00,89.04,89.04,88.95,89.04,42075.0,81.086,81.086,81.0041,81.086,42075.0
2015-07-20 12:30:00,89.07,89.17,89.06,89.15,20214.0,81.1133,81.2044,81.1042,81.1862,20214.0
2015-07-20 12:40:00,89.13,89.31,89.13,89.28,59898.0,81.168,81.3319,81.168,81.3046,59898.0
2015-07-20 12:50:00,89.25,89.5,89.25,89.49,66621.0,81.2773,81.5049,81.2773,81.4958,66621.0
2015-07-20 13:00:00,89.46,89.5,89.37,89.41,34578.0,81.4685,81.5049,81.3865,81.423,34578.0
2015-07-20 13:10:00,89.37,89.54,89.36,89.54,39594.0,81.3865,81.5414,81.3774,81.5414,39594.0
2015-07-20 13:20:00,89.53,89.84,89.51,89.77,117936.0,81.5323,81.8146,81.514,81.7508,117936.0
2015-07-20 13:30:00,89.78,89.89,89.74,89.86,97713.0,81.7599,81.8601,81.7235,81.8328,97713.0
2015-07-20 13:40:00,89.9,90.01,89.87,89.88,128640.0,81.8692,81.9694,81.8419,81.851,128640.0
2015-07-20 13:50:00,89.9,89.92,89.78,89.85,64641.0,81.8692,81.8874,81.7599,81.8237,64641.0
2015-07-20 14:00:00,89.85,89.88,89.69,89.74,59898.0,81.8237,81.851,81.678,81.7235,59898.0
2015-07-20 14:10:00,89.75,89.75,89.67,89.67,83403.0,81.7326,81.7326,81.6597,81.6597,83403.0
2015-07-20 14:20:00,89.68,89.68,89.63,89.68,17736.0,81.6689,81.6689,81.6233,81.6689,17736.0
2015-07-20 14:30:00,89.68,89.69,89.31,89.37,40581.0,81.6689,81.678,81.3319,81.3865,40581.0
2015-07-20 14:40:00,89.38,89.45,89.35,89.43,27117.0,81.3957,81.4594,81.3683,81.4412,27117.0
2015-07-20 14:50:00,89.41,89.43,89.33,89.34,23727.0,81.423,81.4412,81.3501,81.3592,23727.0
2015-07-20 15:00:00,89.35,89.45,89.24,89.45,108828.0,81.3683,81.4594,81.2682,81.4594,108828.0
2015-07-20 15:10:00,89.49,89.49,89.34,89.35,60927.0,81.4958,81.4958,81.3592,81.3683,60927.0
2015-07-20 15:20:00,89.35,89.38,89.29,89.35,33564.0,81.3683,81.3957,81.3137,81.3683,33564.0
2015-07-20 15:30:00,89.38,89.4,89.23,89.3,60381.0,81.3957,81.4139,81.2591,81.3228,60381.0
2015-07-20 15:40:00,89.31,89.31,89.16,89.25,64449.0,81.3319,81.3319,81.1953,81.2773,64449.0
2015-07-20 15:50:00,89.24,89.29,89.15,89.25,148374.0,81.2682,81.3137,81.1862,81.2773,148374.0
2015-07-21 09:30:00,89.66,90.17,89.48,89.9,142314.0,81.6506,82.1151,81.4867,81.8692,142314.0
2015-07-21 09:40:00,89.9,89.96,89.41,89.52,65154.0,81.8692,81.9238,81.423,81.5231,65154.0
2015-07-21 09:50:00,89.57,89.95,89.55,89.86,45342.0,81.5687,81.9147,81.5505,81.8328,45342.0
2015-07-21 10:00:00,89.88,90.01,89.83,89.91,60582.0,81.851,81.9694,81.8055,81.8783,60582.0
2015-07-21 10:10:00,89.93,90.06,89.77,89.85,125412.0,81.8965,82.0149,81.7508,81.8237,125412.0
2015-07-21 10:20:00,89.87,89.87,89.67,89.7,45609.0,81.8419,81.8419,81.6597,81.6871,45609.0
2015-07-21 10:30:00,89.69,89.71,89.46,89.55,64674.0,81.678,81.6962,81.4685,81.5505,64674.0
2015-07-21 10:40:00,89.58,89.6,89.33,89.37,59892.0,81.5778,81.596,81.3501,81.3865,59892.0
2015-07-21 10:50:00,89.33,89.35,89.12,89.27,65769.0,81.3501,81.3683,81.1589,81.2955,65769.0
2015-07-21 11:00:00,89.26,89.33,89.21,89.27,47241.0,81.2864,81.3501,81.2408,81.2955,47241.0
2015-07-21 11:10:00,89.27,89.3,88.91,88.91,39768.0,81.2955,81.3228,80.9676,80.9676,39768.0
2015-07-21 11:20:00,88.93,88.99,88.87,88.89,34641.0,80.9859,81.0405,80.9312,80.9494,34641.0
2015-07-21 11:30:00,88.9,88.9,88.79,88.82,53979.0,80.9585,80.9585,80.8584,80.8857,53979.0
2015-07-21 11:40:00,88.85,88.96,88.83,88.92,22500.0,80.913,81.0132,80.8948,80.9767,22500.0
2015-07-21 11:50:00,88.91,89.09,88.85,89.09,50289.0,80.9676,81.1316,80.913,81.1316,50289.0
2015-07-21 12:00:00,89.1,89.23,89.04,89.18,32232.0,81.1407,81.2591,81.086,81.2135,32232.0
2015-07-21 12:10:00,89.18,89.2,89.11,89.14,23193.0,81.2135,81.2317,81.1498,81.1771,23193.0
2015-07-21 12:20:00,89.15,89.2,89.11,89.2,20121.0,81.1862,81.2317,81.1498,81.2317,20121.0
2015-07-21 12:30:00,89.24,89.29,89.12,89.13,24300.0,81.2682,81.3137,81.1589,81.168,24300.0
2015-07-21 12:40:00,89.13,89.2,89.11,89.18,19005.0,81.168,81.2317,81.1498,81.2135,19005.0
2015-07-21 12:50:00,89.14,89.19,89.1,89.13,20118.0,81.1771,81.2226,81.1407,81.168,20118.0
2015-07-21 13:00:00,89.13,89.16,89.08,89.08,94800.0,81.168,81.1953,81.1225,81.1225,94800.0
2015-07-21 13:10:00,89.11,89.19,89.06,89.17,28800.0,81.1498,81.2226,81.1042,81.2044,28800.0
2015-07-21 13:20:00,89.17,89.17,89.1,89.14,23061.0,81.2044,81.2044,81.1407,81.1771,23061.0
2015-07-21 13:30:00,89.14,89.14,89.02,89.1,39555.0,81.1771,81.1771,81.0678,81.1407,39555.0
2015-07-21 13:40:00,89.12,89.2,89.07,89.15,37176.0,81.1589,81.2317,81.1133,81.1862,37176.0
2015-07-21 13:50:00,89.12,89.13,89.06,89.08,13671.0,81.1589,81.168,81.1042,81.1225,13671.0
2015-07-21 14:00:00,89.09,89.09,88.96,88.96,25803.0,81.1316,81.1316,81.0132,81.0132,25803.0
2015-07-21 14:10:00,88.97,88.97,88.89,88.89,27297.0,81.0223,81.0223,80.9494,80.9494,27297.0
2015-07-21 14:20:00,88.92,89.01,88.9,88.94,42618.0,80.9767,81.0587,80.9585,80.995,42618.0
2015-07-21 14:30:00,88.94,88.96,88.86,88.96,22410.0,80.995,81.0132,80.9221,81.0132,22410.0
2015-07-21 14:40:00,88.96,89.01,88.79,88.92,70377.0,81.0132,81.0587,80.8584,80.9767,70377.0
2015-07-21 14:50:00,88.89,89.01,88.85,89.0,42006.0,80.9494,81.0587,80.913,81.0496,42006.0
2015-07-21 15:00:00,89.02,89.03,88.9,88.96,47517.0,81.0678,81.0769,80.9585,81.0132,47517.0
2015-07-21 15:10:00,88.98,89.04,88.92,89.03,47991.0,81.0314,81.086,80.9767,81.0769,47991.0
2015-07-21 15:20:00,89.02,89.02,88.83,88.91,43737.0,81.0678,81.0678,80.8948,80.9676,43737.0
2015-07-21 15:30:00,88.92,89.11,88.91,89.06,64461.0,80.9767,81.1498,80.9676,81.1042,64461.0
2015-07-21 15:40:00,89.05,89.06,88.93,89.02,75738.0,81.0951,81.1042,80.9859,81.0678,75738.0
2015-07-21 15:50:00,89.04,89.05,88.85,88.97,202734.0,81.086,81.0951,80.913,81.0223,202734.0
2015-07-22 09:30:00,89.0,89.71,89.0,89.46,67596.0,81.0496,81.6962,81.0496,81.4685,67596.0
2015-07-22 09:40:00,89.51,90.0,89.51,89.83,108192.0,81.514,81.9603,81.514,81.8055,108192.0
2015-07-22 09:50:00,89.8,89.84,89.58,89.74,39927.0,81.7781,81.8146,81.5778,81.7235,39927.0
2015-07-22 10:00:00,89.73,90.0,89.67,89.98,74349.0,81.7144,81.9603,81.6597,81.9421,74349.0
2015-07-22 10:10:00,89.96,89.98,89.8,89.83,44982.0,81.9238,81.9421,81.7781,81.8055,44982.0
2015-07-22 10:20:00,89.85,90.3,89.85,90.22,167145.0,81.8237,82.2335,81.8237,82.1606,167145.0
2015-07-22 10:30:00,90.22,90.22,89.96,90.07,50643.0,82.1606,82.1606,81.9238,82.024,50643.0
2015-07-22 10:40:00,90.03,90.12,90.0,90.09,29706.0,81.9876,82.0695,81.9603,82.0422,29706.0
2015-07-22 10:50:00,90.06,90.06,89.92,89.99,26775.0,82.0149,82.0149,81.8874,81.9512,26775.0
2015-07-22 11:00:00,89.95,90.12,89.9,90.09,36216.0,81.9147,82.0695,81.8692,82.0422,36216.0
2015-07-22 11:10:00,90.1,90.24,90.1,90.22,68769.0,82.0513,82.1788,82.0513,82.1606,68769.0
2015-07-22 11:20:00,90.2,90.23,90.16,90.23,58239.0,82.1424,82.1697,82.106,82.1697,58239.0
2015-07-22 11:30:00,90.19,90.41,90.16,90.4,146607.0,82.1333,82.3336,82.106,82.3245,146607.0
2015-07-22 11:40:00,90.38,90.74,90.37,90.69,79326.0,82.3063,82.6342,82.2972,82.5886,79326.0
2015-07-22 11:50:00,90.67,90.8,90.6,90.8,62649.0,82.5704,82.6888,82.5067,82.6888,62649.0
2015-07-22 12:00:00,90.79,91.24,90.78,91.09,127989.0,82.6797,83.0895,82.6706,82.9529,127989.0
2015-07-22 12:10:00,91.06,91.1,90.7,90.74,74679.0,82.9256,82.962,82.5977,82.6342,74679.0
2015-07-22 12:20:00,90.71,91.0,90.63,90.86,59295.0,82.6068,82.8709,82.534,82.7434,59295.0
2015-07-22 12:30:00,90.81,90.82,90.52,90.78,34770.0,82.6979,82.707,82.4338,82.6706,34770.0
2015-07-22 12:40:00,90.73,90.78,90.68,90.74,37185.0,82.6251,82.6706,82.5795,82.6342,37185.0
2015-07-22 12:50:00,90.76,90.76,90.58,90.68,26535.0,82.6524,82.6524,82.4885,82.5795,26535.0
2015-07-22 13:00:00,90.65,90.74,90.59,90.66,43461.0,82.5522,82.6342,82.4976,82.5613,43461.0
2015-07-22 13:10:00,90.66,91.09,90.61,91.0,119232.0,82.5613,82.9529,82.5158,82.8709,119232.0
2015-07-22 13:20:00,91.0,91.0,90.83,90.85,59655.0,82.8709,82.8709,82.7161,82.7343,59655.0
2015-07-22 13:30:00,90.87,90.9,90.82,90.82,33744.0,82.7525,82.7799,82.707,82.707,33744.0
2015-07-22 13:40:00,90.81,90.95,90.77,90.86,81699.0,82.6979,82.8254,82.6615,82.7434,81699.0
2015-07-22 13:50:00,90.88,90.99,90.82,90.95,30849.0,82.7617,82.8618,82.707,82.8254,30849.0
2015-07-22 14:00:00,90.98,90.98,90.82,90.87,31548.0,82.8527,82.8527,82.707,82.7525,31548.0
2015-07-22 14:10:00,90.86,90.95,90.83,90.92,25683.0,82.7434,82.8254,82.7161,82.7981,25683.0
2015-07-22 14:20:00,90.94,91.18,90.94,90.96,52200.0,82.8163,83.0349,82.8163,82.8345,52200.0
2015-07-22 14:30:00,90.95,91.04,90.9,91.0,35322.0,82.8254,82.9074,82.7799,82.8709,35322.0
2015-07-22 14:40:00,90.99,90.99,90.87,90.89,35025.0,82.8618,82.8618,82.7525,82.7708,35025.0
2015-07-22 14:50:00,90.93,91.28,90.89,91.26,173013.0,82.8072,83.1259,82.7708,83.1077,173013.0
2015-07-22 15:00:00,91.2,91.55,91.17,91.39,207966.0,83.0531,83.3718,83.0258,83.2261,207966.0
2015-07-22 15:10:00,91.37,91.37,91.08,91.27,144570.0,83.2079,83.2079,82.9438,83.1168,144570.0
2015-07-22 15:20:00,91.3,91.42,91.06,91.1,88350.0,83.1441,83.2534,82.9256,82.962,88350.0
2015-07-22 15:30:00,91.1,91.1,90.98,91.08,93897.0,82.962,82.962,82.8527,82.9438,93897.0
2015-07-22 15:40:00,91.07,91.22,91.05,91.19,85179.0,82.9347,83.0713,82.9165,83.044,85179.0
2015-07-22 15:50:00,91.18,91.26,91.02,91.18,235872.0,83.0349,83.1077,82.8891,83.0349,235872.0
2015-07-23 09:30:00,91.15,91.15,90.58,90.86,54114.0,83.0075,83.0075,82.4885,82.7434,54114.0
2015-07-23 09:40:00,90.83,90.83,90.55,90.72,39237.0,82.7161,82.7161,82.4611,82.6159,39237.0
2015-07-23 09:50:00,90.73,90.78,90.47,90.56,35991.0,82.6251,82.6706,82.3883,82.4702,35991.0
2015-07-23 10:00:00,90.58,90.59,90.25,90.34,91848.0,82.4885,82.4976,82.1879,82.2699,91848.0
2015-07-23 10:10:00,90.36,90.53,90.32,90.46,21660.0,82.2881,82.4429,82.2517,82.3792,21660.0
2015-07-23 10:20:00,90.43,90.52,90.32,90.45,17793.0,82.3519,82.4338,82.2517,82.3701,17793.0
2015-07-23 10:30:00,90.46,90.66,90.45,90.64,34899.0,82.3792,82.5613,82.3701,82.5431,34899.0
2015-07-23 10:40:00,90.64,90.73,90.61,90.61,61785.0,82.5431,82.6251,82.5158,82.5158,61785.0
2015-07-23 10:50:00,90.62,90.66,90.5,90.56,30705.0,82.5249,82.5613,82.4156,82.4702,30705.0
2015-07-23 11:00:00,90.57,90.57,90.43,90.47,33357.0,82.4793,82.4793,82.3519,82.3883,33357.0
2015-07-23 11:10:00,90.5,90.5,90.17,90.22,21384.0,82.4156,82.4156,82.1151,82.1606,21384.0
2015-07-23 11:20:00,90.22,90.35,90.17,90.27,33960.0,82.1606,82.279,82.1151,82.2061,33960.0
2015-07-23 11:30:00,90.29,90.31,90.11,90.12,25950.0,82.2244,82.2426,82.0604,82.0695,25950.0
2015-07-23 11:40:00,90.12,90.22,90.08,90.18,76659.0,82.0695,82.1606,82.0331,82.1242,76659.0
2015-07-23 11:50:00,90.19,90.25,90.12,90.25,52149.0,82.1333,82.1879,82.0695,82.1879,52149.0
2015-07-23 12:00:00,90.26,90.26,90.15,90.23,58353.0,82.197,82.197,82.0969,82.1697,58353.0
2015-07-23 12:10:00,90.22,90.26,90.14,90.17,34677.0,82.1606,82.197,82.0878,82.1151,34677.0
2015-07-23 12:20:00,90.17,90.29,90.13,90.26,25215.0,82.1151,82.2244,82.0787,82.197,25215.0
2015-07-23 12:30:00,90.29,90.4,90.21,90.37,37707.0,82.2244,82.3245,82.1515,82.2972,37707.0
2015-07-23 12:40:00,90.34,90.36,90.21,90.25,22641.0,82.2699,82.2881,82.1515,82.1879,22641.0
2015-07-23 12:50:00,90.25,90.33,90.17,90.23,32265.0,82.1879,82.2608,82.1151,82.1697,32265.0
2015-07-23 13:00:00,90.23,90.23,89.98,90.22,63927.0,82.1697,82.1697,81.9421,82.1606,63927.0
2015-07-23 13:10:00,90.16,90.27,90.08,90.23,21414.0,82.106,82.2061,82.0331,82.1697,21414.0
2015-07-23 13:20:00,90.24,90.28,90.13,90.28,24333.0,82.1788,82.2153,82.0787,82.2153,24333.0
2015-07-23 13:30:00,90.24,90.36,90.19,90.22,39366.0,82.1788,82.2881,82.1333,82.1606,39366.0
2015-07-23 13:40:00,90.22,90.36,90.2,90.34,18960.0,82.1606,82.2881,82.1424,82.2699,18960.0
2015-07-23 13:50:00,90.39,90.48,90.29,90.47,28995.0,82.3154,82.3974,82.2244,82.3883,28995.0
2015-07-23 14:00:00,90.47,90.56,90.42,90.56,29574.0,82.3883,82.4702,82.3427,82.4702,29574.0
2015-07-23 14:10:00,90.54,90.56,90.37,90.51,35598.0,82.452,82.4702,82.2972,82.4247,35598.0
2015-07-23 14:20:00,90.52,90.55,90.42,90.53,47352.0,82.4338,82.4611,82.3427,82.4429,47352.0
2015-07-23 14:30:00,90.55,90.58,90.41,90.51,44007.0,82.4611,82.4885,82.3336,82.4247,44007.0
2015-07-23 14:40:00,90.52,90.53,90.4,90.43,25398.0,82.4338,82.4429,82.3245,82.3519,25398.0
2015-07-23 14:50:00,90.45,90.47,90.09,90.15,47328.0,82.3701,82.3883,82.0422,82.0969,47328.0
2015-07-23 15:00:00,90.1,90.15,89.96,89.97,43155.0,82.0513,82.0969,81.9238,81.9329,43155.0
2015-07-23 15:10:00,89.94,90.06,89.85,90.02,54489.0,81.9056,82.0149,81.8237,81.9785,54489.0
2015-07-23 15:20:00,90.01,90.07,89.96,90.01,33258.0,81.9694,82.024,81.9238,81.9694,33258.0
2015-07-23 15:30:00,90.02,90.21,89.97,90.15,70821.0,81.9785,82.1515,81.9329,82.0969,70821.0
2015-07-23 15:40:00,90.16,90.18,89.97,90.04,78111.0,82.106,82.1242,81.9329,81.9967,78111.0
2015-07-23 15:50:00,90.03,90.23,90.02,90.16,129780.0,81.9876,82.1697,81.9785,82.106,129780.0
2015-07-24 09:30:00,90.15,90.25,89.85,90.11,28035.0,82.0969,82.1879,81.8237,82.0604,28035.0
2015-07-24 09:40:00,90.14,90.41,90.13,90.29,14100.0,82.0878,82.3336,82.0787,82.2244,14100.0
2015-07-24 09:50:00,90.3,90.36,90.21,90.36,17265.0,82.2335,82.2881,82.1515,82.2881,17265.0
2015-07-24 10:00:00,90.28,90.29,90.03,90.15,64380.0,82.2153,82.2244,81.9876,82.0969,64380.0
2015-07-24 10:10:00,90.15,90.34,90.13,90.3,62103.0,82.0969,82.2699,82.0787,82.2335,62103.0
2015-07-24 10:20:00,90.27,90.27,89.79,89.79,29700.0,82.2061,82.2061,81.769,81.769,29700.0
2015-07-24 10:30:00,89.76,89.88,89.65,89.83,51789.0,81.7417,81.851,81.6415,81.8055,51789.0
2015-07-24 10:40:00,89.76,89.76,89.5,89.66,32484.0,81.7417,81.7417,81.5049,81.6506,32484.0
2015-07-24 10:50:00,89.68,89.73,89.41,89.47,28719.0,81.6689,81.7144,81.423,81.4776,28719.0
2015-07-24 11:00:00,89.45,89.68,89.43,89.64,26850.0,81.4594,81.6689,81.4412,81.6324,26850.0
2015-07-24 11:10:00,89.66,89.68,89.56,89.61,41667.0,81.6506,81.6689,81.5596,81.6051,41667.0
2015-07-24 11:20:00,89.63,89.64,89.54,89.62,22800.0,81.6233,81.6324,81.5414,81.6142,22800.0
2015-07-24 11:30:00,89.62,89.63,89.39,89.39,14022.0,81.6142,81.6233,81.4048,81.4048,14022.0
2015-07-24 11:40:00,89.35,89.41,89.27,89.29,35022.0,81.3683,81.423,81.2955,81.3137,35022.0
2015-07-24 11:50:00,89.29,89.3,89.1,89.18,24708.0,81.3137,81.3228,81.1407,81.2135,24708.0
2015-07-24 12:00:00,89.17,89.24,89.13,89.13,27831.0,81.2044,81.2682,81.168,81.168,27831.0
2015-07-24 12:10:00,89.15,89.24,89.15,89.21,13833.0,81.1862,81.2682,81.1862,81.2408,13833.0
2015-07-24 12:20:00,89.27,89.27,89.2,89.2,11775.0,81.2955,81.2955,81.2317,81.2317,11775.0
2015-07-24 12:30:00,89.2,89.22,89.06,89.12,18657.0,81.2317,81.2499,81.1042,81.1589,18657.0
2015-07-24 12:40:00,89.11,89.19,89.0,89.03,17400.0,81.1498,81.2226,81.0496,81.0769,17400.0
2015-07-24 12:50:00,89.0,89.05,88.88,88.9,37644.0,81.0496,81.0951,80.9403,80.9585,37644.0
2015-07-24 13:00:00,88.91,88.99,88.88,88.92,18975.0,80.9676,81.0405,80.9403,80.9767,18975.0
2015-07-24 13:10:00,88.95,88.97,88.88,88.95,28707.0,81.0041,81.0223,80.9403,81.0041,28707.0
2015-07-24 13:20:00,88.96,89.06,88.85,88.87,46239.0,81.0132,81.1042,80.913,80.9312,46239.0
2015-07-24 13:30:00,88.8,88.84,88.71,88.76,32445.0,80.8675,80.9039,80.7855,80.831,32445.0
2015-07-24 13:40:00,88.8,88.81,88.62,88.77,29370.0,80.8675,80.8766,80.7035,80.8401,29370.0
2015-07-24 13:50:00,88.68,88.76,88.68,88.73,19101.0,80.7582,80.831,80.7582,80.8037,19101.0
2015-07-24 14:00:00,88.72,88.73,88.6,88.65,22623.0,80.7946,80.8037,80.6853,80.7309,22623.0
2015-07-24 14:10:00,88.68,88.71,88.55,88.62,37713.0,80.7582,80.7855,80.6398,80.7035,37713.0
2015-07-24 14:20:00,88.6,88.88,88.59,88.88,23001.0,80.6853,80.9403,80.6762,80.9403,23001.0
2015-07-24 14:30:00,88.86,89.0,88.84,88.98,47535.0,80.9221,81.0496,80.9039,81.0314,47535.0
2015-07-24 14:40:00,89.01,89.17,88.96,89.14,74799.0,81.0587,81.2044,81.0132,81.1771,74799.0
2015-07-24 14:50:00,89.16,89.17,88.97,89.12,71910.0,81.1953,81.2044,81.0223,81.1589,71910.0
2015-07-24 15:00:00,89.11,89.17,89.04,89.16,50652.0,81.1498,81.2044,81.086,81.1953,50652.0
2015-07-24 15:10:00,89.15,89.35,89.15,89.24,57327.0,81.1862,81.3683,81.1862,81.2682,57327.0
2015-07-24 15:20:00,89.26,89.4,89.19,89.3,85110.0,81.2864,81.4139,81.2226,81.3228,85110.0
2015-07-24 15:30:00,89.29,89.29,88.98,88.98,45501.0,81.3137,81.3137,81.0314,81.0314,45501.0
2015-07-24 15:40:00,88.99,89.22,88.94,89.04,84993.0,81.0405,81.2499,80.995,81.086,84993.0
2015-07-24 15:50:00,89.02,89.15,88.99,89.06,107883.0,81.0678,81.1862,81.0405,81.1042,107883.0
2015-07-27 09:30:00,88.68,88.85,88.37,88.44,49785.0,80.7582,80.913,80.4759,80.5396,49785.0
2015-07-27 09:40:00,88.45,88.56,88.18,88.56,43701.0,80.5487,80.6489,80.3028,80.6489,43701.0
2015-07-27 09:50:00,88.6,88.65,88.23,88.48,52413.0,80.6853,80.7309,80.3484,80.576,52413.0
2015-07-27 10:00:00,88.37,88.39,88.21,88.34,41295.0,80.4759,80.4941,80.3302,80.4486,41295.0
2015-07-27 10:10:00,88.35,88.63,88.32,88.63,35517.0,80.4577,80.7126,80.4303,80.7126,35517.0
2015-07-27 10:20:00,88.56,88.58,88.28,88.58,40653.0,80.6489,80.6671,80.3939,80.6671,40653.0
2015-07-27 10:30:00,88.61,88.99,88.55,88.99,73191.0,80.6944,81.0405,80.6398,81.0405,73191.0
2015-07-27 10:40:00,88.99,89.02,88.87,88.91,26187.0,81.0405,81.0678,80.9312,80.9676,26187.0
2015-07-27 10:50:00,88.94,88.98,88.8,88.85,27393.0,80.995,81.0314,80.8675,80.913,27393.0
2015-07-27 11:00:00,88.82,88.95,88.74,88.86,39672.0,80.8857,81.0041,80.8128,80.9221,39672.0
2015-07-27 11:10:00,88.84,88.85,88.47,88.54,16200.0,80.9039,80.913,80.5669,80.6307,16200.0
2015-07-27 11:20:00,88.63,88.81,88.51,88.6,25041.0,80.7126,80.8766,80.6034,80.6853,25041.0
2015-07-27 11:30:00,88.58,88.66,88.46,88.58,19263.0,80.6671,80.74,80.5578,80.6671,19263.0
2015-07-27 11:40:00,88.61,88.61,88.48,88.51,9900.0,80.6944,80.6944,80.576,80.6034,9900.0
2015-07-27 11:50:00,88.52,88.65,88.49,88.5,17700.0,80.6125,80.7309,80.5852,80.5943,17700.0
2015-07-27 12:00:00,88.54,88.67,88.54,88.62,36717.0,80.6307,80.7491,80.6307,80.7035,36717.0
2015-07-27 12:10:00,88.65,88.69,88.64,88.65,30075.0,80.7309,80.7673,80.7218,80.7309,30075.0
2015-07-27 12:20:00,88.7,88.75,88.63,88.71,22947.0,80.7764,80.8219,80.7126,80.7855,22947.0
2015-07-27 12:30:00,88.7,88.71,88.6,88.68,12942.0,80.7764,80.7855,80.6853,80.7582,12942.0
2015-07-27 12:40:00,88.7,88.73,88.6,88.72,8865.0,80.7764,80.8037,80.6853,80.7946,8865.0
2015-07-27 12:50:00,88.78,88.85,88.72,88.85,20253.0,80.8492,80.913,80.7946,80.913,20253.0
2015-07-27 13:00:00,88.86,88.94,88.83,88.94,5400.0,80.9221,80.995,80.8948,80.995,5400.0
2015-07-27 13:10:00,88.95,88.95,88.86,88.92,22650.0,81.0041,81.0041,80.9221,80.9767,22650.0
2015-07-27 13:20:00,88.92,88.95,88.79,88.79,20511.0,80.9767,81.0041,80.8584,80.8584,20511.0
2015-07-27 13:30:00,88.82,88.82,88.57,88.63,10200.0,80.8857,80.8857,80.658,80.7126,10200.0
2015-07-27 13:40:00,88.59,88.69,88.57,88.68,36129.0,80.6762,80.7673,80.658,80.7582,36129.0
2015-07-27 13:50:00,88.67,88.77,88.65,88.75,30774.0,80.7491,80.8401,80.7309,80.8219,30774.0
2015-07-27 14:00:00,88.72,88.87,88.72,88.81,11859.0,80.7946,80.9312,80.7946,80.8766,11859.0
2015-07-27 14:10:00,88.74,88.93,88.74,88.91,12600.0,80.8128,80.9859,80.8128,80.9676,12600.0
2015-07-27 14:20:00,88.92,89.04,88.88,88.96,29526.0,80.9767,81.086,80.9403,81.0132,29526.0
2015-07-27 14:30:00,88.97,89.01,88.88,88.96,32439.0,81.0223,81.0587,80.9403,81.0132,32439.0
2015-07-27 14:40:00,88.98,88.98,88.77,88.86,26850.0,81.0314,81.0314,80.8401,80.9221,26850.0
2015-07-27 14:50:00,88.86,88.9,88.71,88.87,17172.0,80.9221,80.9585,80.7855,80.9312,17172.0
2015-07-27 15:00:00,88.79,88.82,88.73,88.79,35982.0,80.8584,80.8857,80.8037,80.8584,35982.0
2015-07-27 15:10:00,88.78,88.79,88.65,88.7,28635.0,80.8492,80.8584,80.7309,80.7764,28635.0
2015-07-27 15:20:00,88.72,88.83,88.65,88.66,18864.0,80.7946,80.8948,80.7309,80.74,18864.0
2015-07-27 15:30:00,88.64,88.68,88.59,88.62,35721.0,80.7218,80.7582,80.6762,80.7035,35721.0
2015-07-27 15:40:00,88.62,88.71,88.44,88.71,36966.0,80.7035,80.7855,80.5396,80.7855,36966.0
2015-07-27 15:50:00,88.68,88.74,88.53,88.69,87657.0,80.7582,80.8128,80.6216,80.7673,87657.0
2015-07-28 09:30:00,88.5,89.34,88.5,88.77,45918.0,80.5943,81.3592,80.5943,80.8401,45918.0
2015-07-28 09:40:00,88.77,89.08,88.77,89.08,32082.0,80.8401,81.1225,80.8401,81.1225,32082.0
2015-07-28 09:50:00,89.0,89.5,89.0,89.49,40752.0,81.0496,81.5049,81.0496,81.4958,40752.0
2015-07-28 10:00:00,89.54,89.54,89.29,89.47,45591.0,81.5414,81.5414,81.3137,81.4776,45591.0
2015-07-28 10:10:00,89.47,89.8,89.42,89.73,59760.0,81.4776,81.7781,81.4321,81.7144,59760.0
2015-07-28 10:20:00,89.67,89.87,89.62,89.78,31077.0,81.6597,81.8419,81.6142,81.7599,31077.0
2015-07-28 10:30:00,89.7,89.88,89.7,89.75,22848.0,81.6871,81.851,81.6871,81.7326,22848.0
2015-07-28 10:40:00,89.78,89.83,89.68,89.78,46485.0,81.7599,81.8055,81.6689,81.7599,46485.0
2015-07-28 10:50:00,89.77,90.21,89.77,90.16,59313.0,81.7508,82.1515,81.7508,82.106,59313.0
2015-07-28 11:00:00,90.17,90.17,89.95,90.05,24273.0,82.1151,82.1151,81.9147,82.0058,24273.0
2015-07-28 11:10:00,90.04,90.06,89.8,89.98,20331.0,81.9967,82.0149,81.7781,81.9421,20331.0
2015-07-28 11:20:00,89.94,90.23,89.89,90.23,12045.0,81.9056,82.1697,81.8601,82.1697,12045.0
2015-07-28 11:30:00,90.19,90.33,90.06,90.13,22860.0,82.1333,82.2608,82.0149,82.0787,22860.0
2015-07-28 11:40:00,90.14,90.42,90.14,90.42,17559.0,82.0878,82.3427,82.0878,82.3427,17559.0
2015-07-28 11:50:00,90.34,90.39,90.28,90.35,19230.0,82.2699,82.3154,82.2153,82.279,19230.0
2015-07-28 12:00:00,90.33,90.59,90.33,90.53,39624.0,82.2608,82.4976,82.2608,82.4429,39624.0
2015-07-28 12:10:00,90.55,90.81,90.52,90.74,31899.0,82.4611,82.6979,82.4338,82.6342,31899.0
2015-07-28 12:20:00,90.74,90.83,90.74,90.76,20517.0,82.6342,82.7161,82.6342,82.6524,20517.0
2015-07-28 12:30:00,90.81,90.81,90.6,90.62,12567.0,82.6979,82.6979,82.5067,82.5249,12567.0
2015-07-28 12:40:00,90.61,90.81,90.57,90.81,19875.0,82.5158,82.6979,82.4793,82.6979,19875.0
2015-07-28 12:50:00,90.74,90.79,90.65,90.76,19608.0,82.6342,82.6797,82.5522,82.6524,19608.0
2015-07-28 13:00:00,90.72,90.78,90.58,90.69,28005.0,82.6159,82.6706,82.4885,82.5886,28005.0
2015-07-28 13:10:00,90.72,90.9,90.72,90.89,11961.0,82.6159,82.7799,82.6159,82.7708,11961.0
2015-07-28 13:20:00,90.89,90.99,90.78,90.88,39798.0,82.7708,82.8618,82.6706,82.7617,39798.0
2015-07-28 13:30:00,90.86,90.88,90.73,90.79,173850.0,82.7434,82.7617,82.6251,82.6797,173850.0
2015-07-28 13:40:00,90.75,91.18,90.75,91.12,100044.0,82.6433,83.0349,82.6433,82.9802,100044.0
2015-07-28 13:50:00,91.08,91.18,90.96,91.05,21300.0,82.9438,83.0349,82.8345,82.9165,21300.0
2015-07-28 14:00:00,91.02,91.1,90.93,91.05,15090.0,82.8891,82.962,82.8072,82.9165,15090.0
2015-07-28 14:10:00,91.05,91.11,90.97,91.05,75411.0,82.9165,82.9711,82.8436,82.9165,75411.0
2015-07-28 14:20:00,91.05,91.14,91.05,91.14,26637.0,82.9165,82.9984,82.9165,82.9984,26637.0
2015-07-28 14:30:00,91.13,91.13,90.94,90.96,26043.0,82.9893,82.9893,82.8163,82.8345,26043.0
2015-07-28 14:40:00,90.96,91.12,90.94,91.08,21315.0,82.8345,82.9802,82.8163,82.9438,21315.0
2015-07-28 14:50:00,91.08,91.26,91.08,91.21,40740.0,82.9438,83.1077,82.9438,83.0622,40740.0
2015-07-28 15:00:00,91.17,91.17,91.05,91.13,42852.0,83.0258,83.0258,82.9165,82.9893,42852.0
2015-07-28 15:10:00,91.17,91.22,91.05,91.16,72930.0,83.0258,83.0713,82.9165,83.0166,72930.0
2015-07-28 15:20:00,91.19,91.2,91.16,91.16,73326.0,83.044,83.0531,83.0166,83.0166,73326.0
2015-07-28 15:30:00,91.16,91.26,91.13,91.23,48978.0,83.0166,83.1077,82.9893,83.0804,48978.0
2015-07-28 15:40:00,91.2,91.23,91.08,91.14,100320.0,83.0531,83.0804,82.9438,82.9984,100320.0
2015-07-28 15:50:00,91.16,91.32,91.15,91.26,157725.0,83.0166,83.1624,83.0075,83.1077,157725.0
2015-07-29 09:30:00,91.41,91.81,91.05,91.78,48960.0,83.2443,83.6086,82.9165,83.5813,48960.0
2015-07-29 09:40:00,91.85,91.85,91.54,91.61,52554.0,83.645,83.645,83.3627,83.4264,52554.0
2015-07-29 09:50:00,91.56,91.75,91.56,91.58,19041.0,83.3809,83.5539,83.3809,83.3991,19041.0
2015-07-29 10:00:00,91.58,91.59,91.38,91.56,59184.0,83.3991,83.4082,83.217,83.3809,59184.0
2015-07-29 10:10:00,91.56,91.59,91.35,91.57,61113.0,83.3809,83.4082,83.1897,83.39,61113.0
2015-07-29 10:20:00,91.52,91.66,91.39,91.55,33846.0,83.3445,83.472,83.2261,83.3718,33846.0
2015-07-29 10:30:00,91.52,91.74,91.52,91.7,190218.0,83.3445,83.5448,83.3445,83.5084,190218.0
2015-07-29 10:40:00,91.7,91.74,91.56,91.65,50817.0,83.5084,83.5448,83.3809,83.4629,50817.0
2015-07-29 10:50:00,91.62,91.78,91.6,91.77,35331.0,83.4356,83.5813,83.4173,83.5722,35331.0
2015-07-29 11:00:00,91.76,91.86,91.6,91.62,76698.0,83.563,83.6541,83.4173,83.4356,76698.0
2015-07-29 11:10:00,91.66,91.66,91.53,91.6,16500.0,83.472,83.472,83.3536,83.4173,16500.0
2015-07-29 11:20:00,91.6,91.67,91.53,91.59,133002.0,83.4173,83.4811,83.3536,83.4082,133002.0
2015-07-29 11:30:00,91.61,91.89,91.56,91.89,85320.0,83.4264,83.6814,83.3809,83.6814,85320.0
2015-07-29 11:40:00,91.86,92.07,91.86,92.03,57654.0,83.6541,83.8454,83.6541,83.8089,57654.0
2015-07-29 11:50:00,92.04,92.21,91.98,92.17,93600.0,83.818,83.9728,83.7634,83.9364,93600.0
2015-07-29 12:00:00,92.22,92.32,92.1,92.15,38490.0,83.982,84.073,83.8727,83.9182,38490.0
2015-07-29 12:10:00,92.17,92.28,92.13,92.13,13500.0,83.9364,84.0366,83.9,83.9,13500.0
2015-07-29 12:20:00,92.1,92.29,92.1,92.29,12300.0,83.8727,84.0457,83.8727,84.0457,12300.0
2015-07-29 12:30:00,92.31,92.33,92.14,92.15,14433.0,84.0639,84.0821,83.9091,83.9182,14433.0
2015-07-29 12:40:00,92.15,92.31,92.1,92.31,15234.0,83.9182,84.0639,83.8727,84.0639,15234.0
2015-07-29 12:50:00,92.28,92.28,92.15,92.16,9888.0,84.0366,84.0366,83.9182,83.9273,9888.0
2015-07-29 13:00:00,92.19,92.2,92.08,92.1,33801.0,83.9546,83.9637,83.8545,83.8727,33801.0
2015-07-29 13:10:00,92.13,92.19,92.11,92.18,18612.0,83.9,83.9546,83.8818,83.9455,18612.0
2015-07-29 13:20:00,92.16,92.34,92.16,92.31,24201.0,83.9273,84.0912,83.9273,84.0639,24201.0
2015-07-29 13:30:00,92.31,92.38,92.29,92.29,9336.0,84.0639,84.1277,84.0457,84.0457,9336.0
2015-07-29 13:40:00,92.3,92.3,92.17,92.22,28395.0,84.0548,84.0548,83.9364,83.982,28395.0
2015-07-29 13:50:00,92.21,92.23,92.11,92.15,24315.0,83.9728,83.9911,83.8818,83.9182,24315.0
2015-07-29 14:00:00,92.15,92.5,92.15,92.47,59190.0,83.9182,84.2369,83.9182,84.2096,59190.0
2015-07-29 14:10:00,92.42,92.58,92.41,92.58,12471.0,84.1641,84.3098,84.155,84.3098,12471.0
2015-07-29 14:20:00,92.63,92.85,92.54,92.82,55254.0,84.3553,84.5557,84.2734,84.5284,55254.0
2015-07-29 14:30:00,92.83,92.93,92.79,92.88,42945.0,84.5375,84.6285,84.501,84.583,42945.0
2015-07-29 14:40:00,92.92,92.95,92.81,92.92,24273.0,84.6194,84.6467,84.5192,84.6194,24273.0
2015-07-29 14:50:00,92.96,93.07,92.85,93.02,32463.0,84.6558,84.756,84.5557,84.7105,32463.0
2015-07-29 15:00:00,93.06,93.12,92.91,92.91,46419.0,84.7469,84.8016,84.6103,84.6103,46419.0
2015-07-29 15:10:00,92.89,93.05,92.88,92.99,23739.0,84.5921,84.7378,84.583,84.6832,23739.0
2015-07-29 15:20:00,93.0,93.33,92.99,93.33,184764.0,84.6923,84.9928,84.6832,84.9928,184764.0
2015-07-29 15:30:00,93.33,93.5,93.02,93.15,187425.0,84.9928,85.1476,84.7105,84.8289,187425.0
2015-07-29 15:40:00,93.15,93.27,93.08,93.14,35361.0,84.8289,84.9382,84.7651,84.8198,35361.0
2015-07-29 15:50:00,93.13,93.17,92.93,92.94,169245.0,84.8107,84.8471,84.6285,84.6376,169245.0
2015-07-30 09:30:00,92.73,93.0,92.36,92.61,34308.0,84.4464,84.6923,84.1094,84.3371,34308.0
2015-07-30 09:40:00,92.63,92.82,92.51,92.63,32769.0,84.3553,84.5284,84.246,84.3553,32769.0
2015-07-30 09:50:00,92.6,92.79,92.46,92.51,22572.0,84.328,84.501,84.2005,84.246,22572.0
2015-07-30 10:00:00,92.48,92.59,92.29,92.48,41319.0,84.2187,84.3189,84.0457,84.2187,41319.0
2015-07-30 10:10:00,92.49,92.65,92.44,92.56,35025.0,84.2278,84.3735,84.1823,84.2916,35025.0
2015-07-30 10:20:00,92.57,92.58,92.38,92.44,51726.0,84.3007,84.3098,84.1277,84.1823,51726.0
2015-07-30 10:30:00,92.48,92.57,92.34,92.57,40290.0,84.2187,84.3007,84.0912,84.3007,40290.0
2015-07-30 10:40:00,92.54,92.61,92.35,92.39,30528.0,84.2734,84.3371,84.1003,84.1368,30528.0
2015-07-30 10:50:00,92.39,92.46,92.29,92.29,41850.0,84.1368,84.2005,84.0457,84.0457,41850.0
2015-07-30 11:00:00,92.32,92.38,91.93,92.0,82512.0,84.073,84.1277,83.7179,83.7816,82512.0
2015-07-30 11:10:00,92.0,92.32,92.0,92.13,59349.0,83.7816,84.073,83.7816,83.9,59349.0
2015-07-30 11:20:00,92.13,92.35,92.13,92.23,29190.0,83.9,84.1003,83.9,83.9911,29190.0
2015-07-30 11:30:00,92.27,92.41,92.27,92.41,9900.0,84.0275,84.155,84.0275,84.155,9900.0
2015-07-30 11:40:00,92.43,92.54,92.26,92.54,24024.0,84.1732,84.2734,84.0184,84.2734,24024.0
2015-07-30 11:50:00,92.54,92.57,92.29,92.43,22572.0,84.2734,84.3007,84.0457,84.1732,22572.0
2015-07-30 12:00:00,92.47,92.47,92.31,92.31,5457.0,84.2096,84.2096,84.0639,84.0639,5457.0
2015-07-30 12:10:00,92.32,92.46,92.23,92.45,18045.0,84.073,84.2005,83.9911,84.1914,18045.0
2015-07-30 12:20:00,92.47,92.48,92.34,92.34,7200.0,84.2096,84.2187,84.0912,84.0912,7200.0
2015-07-30 12:30:00,92.36,92.41,92.23,92.26,9798.0,84.1094,84.155,83.9911,84.0184,9798.0
2015-07-30 12:40:00,92.3,92.4,92.27,92.34,26853.0,84.0548,84.1459,84.0275,84.0912,26853.0
2015-07-30 12:50:00,92.38,92.45,92.31,92.34,26643.0,84.1277,84.1914,84.0639,84.0912,26643.0
2015-07-30 13:00:00,92.37,92.53,92.26,92.41,38844.0,84.1186,84.2643,84.0184,84.155,38844.0
2015-07-30 13:10:00,92.33,92.44,92.32,92.36,10800.0,84.0821,84.1823,84.073,84.1094,10800.0
2015-07-30 13:20:00,92.37,92.43,92.28,92.43,54216.0,84.1186,84.1732,84.0366,84.1732,54216.0
2015-07-30 13:30:00,92.48,92.48,92.33,92.33,18423.0,84.2187,84.2187,84.0821,84.0821,18423.0
2015-07-30 13:40:00,92.37,92.43,92.28,92.38,34146.0,84.1186,84.1732,84.0366,84.1277,34146.0
2015-07-30 13:50:00,92.38,92.43,92.26,92.4,16500.0,84.1277,84.1732,84.0184,84.1459,16500.0
2015-07-30 14:00:00,92.37,92.5,92.37,92.38,13539.0,84.1186,84.2369,84.1186,84.1277,13539.0
2015-07-30 14:10:00,92.42,92.58,92.42,92.55,16275.0,84.1641,84.3098,84.1641,84.2825,16275.0
2015-07-30 14:20:00,92.49,92.66,92.49,92.61,18060.0,84.2278,84.3826,84.2278,84.3371,18060.0
2015-07-30 14:30:00,92.63,92.66,92.58,92.66,6426.0,84.3553,84.3826,84.3098,84.3826,6426.0
2015-07-30 14:40:00,92.61,92.66,92.51,92.56,26334.0,84.3371,84.3826,84.246,84.2916,26334.0
2015-07-30 14:50:00,92.54,92.84,92.54,92.82,45426.0,84.2734,84.5466,84.2734,84.5284,45426.0
2015-07-30 15:00:00,92.79,92.83,92.7,92.78,30819.0,84.501,84.5375,84.4191,84.4919,30819.0
2015-07-30 15:10:00,92.72,92.76,92.63,92.64,16485.0,84.4373,84.4737,84.3553,84.3644,16485.0
2015-07-30 15:20:00,92.66,92.72,92.57,92.69,26400.0,84.3826,84.4373,84.3007,84.41,26400.0
2015-07-30 15:30:00,92.68,92.73,92.54,92.58,34293.0,84.4009,84.4464,84.2734,84.3098,34293.0
2015-07-30 15:40:00,92.59,92.67,92.52,92.52,49830.0,84.3189,84.3918,84.2552,84.2552,49830.0
2015-07-30 15:50:00,92.54,92.67,92.52,92.63,71418.0,84.2734,84.3918,84.2552,84.3553,71418.0
2015-07-31 09:30:00,93.15,93.3,92.63,93.13,38757.0,84.8289,84.9655,84.3553,84.8107,38757.0
2015-07-31 09:40:00,92.87,93.1,92.72,92.83,37308.0,84.5739,84.7833,84.4373,84.5375,37308.0
2015-07-31 09:50:00,92.79,92.95,92.79,92.82,9633.0,84.501,84.6467,84.501,84.5284,9633.0
2015-07-31 10:00:00,92.74,92.97,92.68,92.97,18942.0,84.4555,84.665,84.4009,84.665,18942.0
2015-07-31 10:10:00,92.99,93.01,92.82,92.96,26619.0,84.6832,84.7014,84.5284,84.6558,26619.0
2015-07-31 10:20:00,92.98,93.16,92.95,92.95,12741.0,84.6741,84.838,84.6467,84.6467,12741.0
2015-07-31 10:30:00,92.95,93.15,92.95,93.14,5754.0,84.6467,84.8289,84.6467,84.8198,5754.0
2015-07-31 10:40:00,93.14,93.15,92.94,92.96,36603.0,84.8198,84.8289,84.6376,84.6558,36603.0
2015-07-31 10:50:00,92.98,93.18,92.98,93.04,32700.0,84.6741,84.8562,84.6741,84.7287,32700.0
2015-07-31 11:00:00,93.04,93.09,92.93,92.97,47076.0,84.7287,84.7742,84.6285,84.665,47076.0
2015-07-31 11:10:00,92.96,93.03,92.93,92.99,58395.0,84.6558,84.7196,84.6285,84.6832,58395.0
2015-07-31 11:20:00,92.97,93.11,92.97,93.1,24600.0,84.665,84.7924,84.665,84.7833,24600.0
2015-07-31 11:30:00,93.06,93.09,92.96,93.03,32772.0,84.7469,84.7742,84.6558,84.7196,32772.0
2015-07-31 11:40:00,93.02,93.03,92.96,93.02,19035.0,84.7105,84.7196,84.6558,84.7105,19035.0
2015-07-31 11:50:00,93.03,93.07,92.9,93.0,57672.0,84.7196,84.756,84.6012,84.6923,57672.0
2015-07-31 12:00:00,93.0,93.2,92.98,93.19,85851.0,84.6923,84.8744,84.6741,84.8653,85851.0
2015-07-31 12:10:00,93.15,93.17,93.0,93.01,23937.0,84.8289,84.8471,84.6923,84.7014,23937.0
2015-07-31 12:20:00,93.0,93.07,92.99,93.02,19692.0,84.6923,84.756,84.6832,84.7105,19692.0
2015-07-31 12:30:00,92.99,92.99,92.88,92.88,26751.0,84.6832,84.6832,84.583,84.583,26751.0
2015-07-31 12:40:00,92.87,92.87,92.78,92.78,9000.0,84.5739,84.5739,84.4919,84.4919,9000.0
2015-07-31 12:50:00,92.79,92.79,92.68,92.68,15900.0,84.501,84.501,84.4009,84.4009,15900.0
2015-07-31 13:00:00,92.71,92.78,92.67,92.68,32265.0,84.4282,84.4919,84.3918,84.4009,32265.0
2015-07-31 13:10:00,92.66,92.72,92.62,92.72,20253.0,84.3826,84.4373,84.3462,84.4373,20253.0
2015-07-31 13:20:00,92.68,92.69,92.54,92.57,32136.0,84.4009,84.41,84.2734,84.3007,32136.0
2015-07-31 13:30:00,92.57,92.64,92.55,92.62,12000.0,84.3007,84.3644,84.2825,84.3462,12000.0
2015-07-31 13:40:00,92.6,92.84,92.58,92.84,95502.0,84.328,84.5466,84.3098,84.5466,95502.0
2015-07-31 13:50:00,92.82,92.95,92.8,92.89,48078.0,84.5284,84.6467,84.5101,84.5921,48078.0
2015-07-31 14:00:00,92.91,92.94,92.75,92.77,61488.0,84.6103,84.6376,84.4646,84.4828,61488.0
2015-07-31 14:10:00,92.77,92.99,92.74,92.99,126939.0,84.4828,84.6832,84.4555,84.6832,126939.0
2015-07-31 14:20:00,92.98,93.01,92.86,92.92,44220.0,84.6741,84.7014,84.5648,84.6194,44220.0
2015-07-31 14:30:00,92.92,92.94,92.69,92.75,104580.0,84.6194,84.6376,84.41,84.4646,104580.0
2015-07-31 14:40:00,92.72,92.74,92.51,92.54,63621.0,84.4373,84.4555,84.246,84.2734,63621.0
2015-07-31 14:50:00,92.5,92.65,92.49,92.65,57627.0,84.2369,84.3735,84.2278,84.3735,57627.0
2015-07-31 15:00:00,92.66,92.67,92.54,92.57,17028.0,84.3826,84.3918,84.2734,84.3007,17028.0
2015-07-31 15:10:00,92.54,92.59,92.5,92.59,26094.0,84.2734,84.3189,84.2369,84.3189,26094.0
2015-07-31 15:20:00,92.55,92.66,92.5,92.53,34287.0,84.2825,84.3826,84.2369,84.2643,34287.0
2015-07-31 15:30:00,92.54,92.73,92.51,92.63,39774.0,84.2734,84.4464,84.246,84.3553,39774.0
2015-07-31 15:40:00,92.63,92.68,92.52,92.62,41724.0,84.3553,84.4009,84.2552,84.3462,41724.0
2015-07-31 15:50:00,92.62,92.68,92.55,92.59,186762.0,84.3462,84.4009,84.2825,84.3189,186762.0
2015-08-03 09:30:00,92.77,92.84,92.11,92.18,49875.0,84.4828,84.5466,83.8818,83.9455,49875.0
2015-08-03 09:40:00,92.29,92.4,92.06,92.32,46491.0,84.0457,84.1459,83.8362,84.073,46491.0
2015-08-03 09:50:00,92.4,93.05,92.4,92.92,82506.0,84.1459,84.7378,84.1459,84.6194,82506.0
2015-08-03 10:00:00,92.92,92.92,92.73,92.79,67926.0,84.6194,84.6194,84.4464,84.501,67926.0
2015-08-03 10:10:00,92.78,92.92,92.68,92.74,37863.0,84.4919,84.6194,84.4009,84.4555,37863.0
2015-08-03 10:20:00,92.69,92.84,92.66,92.77,39030.0,84.41,84.5466,84.3826,84.4828,39030.0
2015-08-03 10:30:00,92.77,92.84,92.61,92.84,27969.0,84.4828,84.5466,84.3371,84.5466,27969.0
2015-08-03 10:40:00,92.84,93.06,92.77,92.96,28851.0,84.5466,84.7469,84.4828,84.6558,28851.0
2015-08-03 10:50:00,93.0,93.0,92.68,92.74,45177.0,84.6923,84.6923,84.4009,84.4555,45177.0
2015-08-03 11:00:00,92.74,92.82,92.68,92.78,45954.0,84.4555,84.5284,84.4009,84.4919,45954.0
2015-08-03 11:10:00,92.83,92.87,92.74,92.83,8616.0,84.5375,84.5739,84.4555,84.5375,8616.0
2015-08-03 11:20:00,92.86,92.98,92.83,92.9,30111.0,84.5648,84.6741,84.5375,84.6012,30111.0
2015-08-03 11:30:00,92.87,92.93,92.84,92.91,14478.0,84.5739,84.6285,84.5466,84.6103,14478.0
2015-08-03 11:40:00,92.88,92.9,92.67,92.7,38403.0,84.583,84.6012,84.3918,84.4191,38403.0
2015-08-03 11:50:00,92.71,92.82,92.62,92.71,56433.0,84.4282,84.5284,84.3462,84.4282,56433.0
2015-08-03 12:00:00,92.74,92.78,92.69,92.78,21300.0,84.4555,84.4919,84.41,84.4919,21300.0
2015-08-03 12:10:00,92.78,92.79,92.69,92.79,12750.0,84.4919,84.501,84.41,84.501,12750.0
2015-08-03 12:20:00,92.74,92.82,92.73,92.74,4275.0,84.4555,84.5284,84.4464,84.4555,4275.0
2015-08-03 12:30:00,92.74,92.75,92.39,92.52,50199.0,84.4555,84.4646,84.1368,84.2552,50199.0
2015-08-03 12:40:00,92.48,92.59,92.26,92.27,23943.0,84.2187,84.3189,84.0184,84.0275,23943.0
2015-08-03 12:50:00,92.25,92.33,92.23,92.28,25098.0,84.0093,84.0821,83.9911,84.0366,25098.0
2015-08-03 13:00:00,92.25,92.28,92.12,92.17,42528.0,84.0093,84.0366,83.8909,83.9364,42528.0
2015-08-03 13:10:00,92.22,92.27,92.13,92.17,14700.0,83.982,84.0275,83.9,83.9364,14700.0
2015-08-03 13:20:00,92.21,92.35,92.2,92.32,9861.0,83.9728,84.1003,83.9637,84.073,9861.0
2015-08-03 13:30:00,92.29,92.39,92.28,92.29,13200.0,84.0457,84.1368,84.0366,84.0457,13200.0
2015-08-03 13:40:00,92.3,92.36,92.28,92.32,7800.0,84.0548,84.1094,84.0366,84.073,7800.0
2015-08-03 13:50:00,92.41,92.44,92.32,92.39,17688.0,84.155,84.1823,84.073,84.1368,17688.0
2015-08-03 14:00:00,92.35,92.39,92.31,92.36,27222.0,84.1003,84.1368,84.0639,84.1094,27222.0
2015-08-03 14:10:00,92.33,92.38,92.26,92.33,24480.0,84.0821,84.1277,84.0184,84.0821,24480.0
2015-08-03 14:20:00,92.33,92.34,92.18,92.3,14541.0,84.0821,84.0912,83.9455,84.0548,14541.0
2015-08-03 14:30:00,92.28,92.59,92.24,92.54,23400.0,84.0366,84.3189,84.0002,84.2734,23400.0
2015-08-03 14:40:00,92.54,92.59,92.45,92.47,22512.0,84.2734,84.3189,84.1914,84.2096,22512.0
2015-08-03 14:50:00,92.5,92.54,92.32,92.39,46098.0,84.2369,84.2734,84.073,84.1368,46098.0
2015-08-03 15:00:00,92.42,92.46,92.22,92.32,28098.0,84.1641,84.2005,83.982,84.073,28098.0
2015-08-03 15:10:00,92.32,92.37,92.24,92.36,19452.0,84.073,84.1186,84.0002,84.1094,19452.0
2015-08-03 15:20:00,92.34,92.45,92.29,92.45,23319.0,84.0912,84.1914,84.0457,84.1914,23319.0
2015-08-03 15:30:00,92.44,92.64,92.38,92.64,26493.0,84.1823,84.3644,84.1277,84.3644,26493.0
2015-08-03 15:40:00,92.61,92.72,92.53,92.61,45654.0,84.3371,84.4373,84.2643,84.3371,45654.0
2015-08-03 15:50:00,92.6,92.7,92.55,92.7,116025.0,84.328,84.4191,84.2825,84.4191,116025.0
2015-08-04 09:30:00,92.74,92.91,92.67,92.71,38871.0,84.4555,84.6103,84.3918,84.4282,38871.0
2015-08-04 09:40:00,92.61,92.85,92.61,92.82,6753.0,84.3371,84.5557,84.3371,84.5284,6753.0
2015-08-04 09:50:00,92.81,92.83,92.66,92.66,25884.0,84.5192,84.5375,84.3826,84.3826,25884.0
2015-08-04 10:00:00,92.65,92.86,92.59,92.85,14916.0,84.3735,84.5648,84.3189,84.5557,14916.0
2015-08-04 10:10:00,92.87,93.2,92.73,93.15,95481.0,84.5739,84.8744,84.4464,84.8289,95481.0
2015-08-04 10:20:00,93.14,93.24,93.06,93.1,18876.0,84.8198,84.9108,84.7469,84.7833,18876.0
2015-08-04 10:30:00,93.09,93.1,92.91,92.92,23685.0,84.7742,84.7833,84.6103,84.6194,23685.0
2015-08-04 10:40:00,92.92,92.92,92.8,92.84,16500.0,84.6194,84.6194,84.5101,84.5466,16500.0
2015-08-04 10:50:00,92.73,92.83,92.64,92.66,11700.0,84.4464,84.5375,84.3644,84.3826,11700.0
2015-08-04 11:00:00,92.73,92.82,92.69,92.73,12600.0,84.4464,84.5284,84.41,84.4464,12600.0
2015-08-04 11:10:00,92.67,92.73,92.59,92.72,14100.0,84.3918,84.4464,84.3189,84.4373,14100.0
2015-08-04 11:20:00,92.67,92.75,92.63,92.66,12357.0,84.3918,84.4646,84.3553,84.3826,12357.0
2015-08-04 11:30:00,92.76,92.79,92.71,92.78,6180.0,84.4737,84.501,84.4282,84.4919,6180.0
2015-08-04 11:40:00,92.78,92.89,92.74,92.85,18489.0,84.4919,84.5921,84.4555,84.5557,18489.0
2015-08-04 11:50:00,92.84,92.84,92.67,92.8,32901.0,84.5466,84.5466,84.3918,84.5101,32901.0
2015-08-04 12:00:00,92.82,92.99,92.8,92.97,28581.0,84.5284,84.6832,84.5101,84.665,28581.0
2015-08-04 12:10:00,92.97,93.04,92.95,93.04,7200.0,84.665,84.7287,84.6467,84.7287,7200.0
2015-08-04 12:20:00,93.03,93.03,92.94,92.95,8700.0,84.7196,84.7196,84.6376,84.6467,8700.0
2015-08-04 12:30:00,92.94,92.94,92.81,92.81,4200.0,84.6376,84.6376,84.5192,84.5192,4200.0
2015-08-04 12:40:00,92.81,92.81,92.63,92.79,18597.0,84.5192,84.5192,84.3553,84.501,18597.0
2015-08-04 12:50:00,92.74,92.76,92.63,92.63,2100.0,84.4555,84.4737,84.3553,84.3553,2100.0
2015-08-04 13:00:00,92.68,92.73,92.57,92.73,6900.0,84.4009,84.4464,84.3007,84.4464,6900.0
2015-08-04 13:10:00,92.71,92.9,92.71,92.71,47763.0,84.4282,84.6012,84.4282,84.4282,47763.0
2015-08-04 13:20:00,92.77,92.79,92.7,92.7,3921.0,84.4828,84.501,84.4191,84.4191,3921.0
2015-08-04 13:30:00,92.72,92.82,92.69,92.74,21609.0,84.4373,84.5284,84.41,84.4555,21609.0
2015-08-04 13:40:00,92.74,92.75,92.59,92.59,6600.0,84.4555,84.4646,84.3189,84.3189,6600.0
2015-08-04 13:50:00,92.59,92.59,92.42,92.52,30600.0,84.3189,84.3189,84.1641,84.2552,30600.0
2015-08-04 14:00:00,92.54,92.68,92.53,92.55,14250.0,84.2734,84.4009,84.2643,84.2825,14250.0
2015-08-04 14:10:00,92.42,92.5,92.39,92.5,11991.0,84.1641,84.2369,84.1368,84.2369,11991.0
2015-08-04 14:20:00,92.45,92.59,92.43,92.59,7500.0,84.1914,84.3189,84.1732,84.3189,7500.0
2015-08-04 14:30:00,92.52,92.71,92.5,92.71,10503.0,84.2552,84.4282,84.2369,84.4282,10503.0
2015-08-04 14:40:00,92.73,92.84,92.7,92.82,12600.0,84.4464,84.5466,84.4191,84.5284,12600.0
2015-08-04 14:50:00,92.73,92.73,92.56,92.73,12753.0,84.4464,84.4464,84.2916,84.4464,12753.0
2015-08-04 15:00:00,92.74,92.78,92.67,92.77,11895.0,84.4555,84.4919,84.3918,84.4828,11895.0
2015-08-04 15:10:00,92.69,92.78,92.66,92.66,10899.0,84.41,84.4919,84.3826,84.3826,10899.0
2015-08-04 15:20:00,92.7,92.79,92.65,92.69,31050.0,84.4191,84.501,84.3735,84.41,31050.0
2015-08-04 15:30:00,92.64,92.72,92.48,92.49,46848.0,84.3644,84.4373,84.2187,84.2278,46848.0
2015-08-04 15:40:00,92.42,92.47,92.35,92.39,52650.0,84.1641,84.2096,84.1003,84.1368,52650.0
2015-08-04 15:50:00,92.38,92.52,92.36,92.47,60300.0,84.1277,84.2552,84.1094,84.2096,60300.0
2015-08-05 09:30:00,93.33,93.33,92.67,92.87,53862.0,84.9928,84.9928,84.3918,84.5739,53862.0
2015-08-05 09:40:00,92.92,93.16,92.69,93.02,28140.0,84.6194,84.838,84.41,84.7105,28140.0
2015-08-05 09:50:00,93.07,93.17,92.87,92.9,37977.0,84.756,84.8471,84.5739,84.6012,37977.0
2015-08-05 10:00:00,92.95,92.95,92.66,92.69,33114.0,84.6467,84.6467,84.3826,84.41,33114.0
2015-08-05 10:10:00,92.67,92.94,92.63,92.87,35325.0,84.3918,84.6376,84.3553,84.5739,35325.0
2015-08-05 10:20:00,92.87,92.91,92.63,92.63,21600.0,84.5739,84.6103,84.3553,84.3553,21600.0
2015-08-05 10:30:00,92.67,92.81,92.58,92.58,22800.0,84.3918,84.5192,84.3098,84.3098,22800.0
2015-08-05 10:40:00,92.62,92.62,92.22,92.22,65031.0,84.3462,84.3462,83.982,83.982,65031.0
2015-08-05 10:50:00,92.21,92.27,91.83,91.87,97038.0,83.9728,84.0275,83.6268,83.6632,97038.0
2015-08-05 11:00:00,91.85,92.1,91.85,91.92,74145.0,83.645,83.8727,83.645,83.7088,74145.0
2015-08-05 11:10:00,91.96,92.04,91.86,91.93,67836.0,83.7452,83.818,83.6541,83.7179,67836.0
2015-08-05 11:20:00,91.91,92.03,91.88,91.94,44400.0,83.6996,83.8089,83.6723,83.727,44400.0
2015-08-05 11:30:00,91.91,92.14,91.88,92.11,43365.0,83.6996,83.9091,83.6723,83.8818,43365.0
2015-08-05 11:40:00,92.11,92.23,92.1,92.18,52416.0,83.8818,83.9911,83.8727,83.9455,52416.0
2015-08-05 11:50:00,92.2,92.29,92.04,92.07,50082.0,83.9637,84.0457,83.818,83.8454,50082.0
2015-08-05 12:00:00,92.07,92.11,92.01,92.04,26622.0,83.8454,83.8818,83.7907,83.818,26622.0
2015-08-05 12:10:00,92.0,92.02,91.89,91.95,27036.0,83.7816,83.7998,83.6814,83.7361,27036.0
2015-08-05 12:20:00,91.89,91.97,91.67,91.73,44340.0,83.6814,83.7543,83.4811,83.5357,44340.0
2015-08-05 12:30:00,91.75,91.91,91.74,91.86,14400.0,83.5539,83.6996,83.5448,83.6541,14400.0
2015-08-05 12:40:00,91.86,91.87,91.67,91.81,25443.0,83.6541,83.6632,83.4811,83.6086,25443.0
2015-08-05 12:50:00,91.78,91.78,91.58,91.69,70584.0,83.5813,83.5813,83.3991,83.4993,70584.0
2015-08-05 13:00:00,91.74,91.74,91.58,91.66,42441.0,83.5448,83.5448,83.3991,83.472,42441.0
2015-08-05 13:10:00,91.67,91.72,91.46,91.53,20370.0,83.4811,83.5266,83.2898,83.3536,20370.0
2015-08-05 13:20:00,91.55,91.59,91.43,91.49,36633.0,83.3718,83.4082,83.2625,83.3172,36633.0
2015-08-05 13:30:00,91.49,91.51,91.37,91.45,38370.0,83.3172,83.3354,83.2079,83.2807,38370.0
2015-08-05 13:40:00,91.43,91.46,91.39,91.39,18762.0,83.2625,83.2898,83.2261,83.2261,18762.0
2015-08-05 13:50:00,91.41,91.51,91.3,91.51,27021.0,83.2443,83.3354,83.1441,83.3354,27021.0
2015-08-05 14:00:00,91.43,91.75,91.42,91.7,32400.0,83.2625,83.5539,83.2534,83.5084,32400.0
2015-08-05 14:10:00,91.7,91.79,91.67,91.79,26592.0,83.5084,83.5904,83.4811,83.5904,26592.0
2015-08-05 14:20:00,91.78,91.82,91.69,91.72,30387.0,83.5813,83.6177,83.4993,83.5266,30387.0
2015-08-05 14:30:00,91.73,91.75,91.64,91.64,31272.0,83.5357,83.5539,83.4538,83.4538,31272.0
2015-08-05 14:40:00,91.66,91.67,91.5,91.6,50385.0,83.472,83.4811,83.3263,83.4173,50385.0
2015-08-05 14:50:00,91.6,91.63,91.53,91.63,48900.0,83.4173,83.4447,83.3536,83.4447,48900.0
2015-08-05 15:00:00,91.66,91.83,91.63,91.81,31725.0,83.472,83.6268,83.4447,83.6086,31725.0
2015-08-05 15:10:00,91.81,91.87,91.7,91.7,53916.0,83.6086,83.6632,83.5084,83.5084,53916.0
2015-08-05 15:20:00,91.7,91.78,91.56,91.6,50571.0,83.5084,83.5813,83.3809,83.4173,50571.0
2015-08-05 15:30:00,91.59,91.67,91.52,91.6,124683.0,83.4082,83.4811,83.3445,83.4173,124683.0
2015-08-05 15:40:00,91.6,91.67,91.5,91.55,147939.0,83.4173,83.4811,83.3263,83.3718,147939.0
2015-08-05 15:50:00,91.55,91.57,91.39,91.54,219957.0,83.3718,83.39,83.2261,83.3627,219957.0
2015-08-06 09:30:00,91.28,91.76,91.16,91.48,49155.0,83.1259,83.563,83.0166,83.3081,49155.0
2015-08-06 09:40:00,91.56,91.82,91.38,91.63,37497.0,83.3809,83.6177,83.217,83.4447,37497.0
2015-08-06 09:50:00,91.67,91.83,91.47,91.66,44268.0,83.4811,83.6268,83.299,83.472,44268.0
2015-08-06 10:00:00,91.64,91.72,91.54,91.72,30612.0,83.4538,83.5266,83.3627,83.5266,30612.0
2015-08-06 10:10:00,91.73,91.78,91.47,91.55,14700.0,83.5357,83.5813,83.299,83.3718,14700.0
2015-08-06 10:20:00,91.55,91.6,91.26,91.3,29403.0,83.3718,83.4173,83.1077,83.1441,29403.0
2015-08-06 10:30:00,91.23,91.35,91.1,91.25,17901.0,83.0804,83.1897,82.962,83.0986,17901.0
2015-08-06 10:40:00,91.23,91.35,91.13,91.26,17400.0,83.0804,83.1897,82.9893,83.1077,17400.0
2015-08-06 10:50:00,91.24,91.33,91.2,91.33,16581.0,83.0895,83.1715,83.0531,83.1715,16581.0
2015-08-06 11:00:00,91.28,91.36,91.11,91.11,16185.0,83.1259,83.1988,82.9711,82.9711,16185.0
2015-08-06 11:10:00,91.2,91.26,91.06,91.24,69441.0,83.0531,83.1077,82.9256,83.0895,69441.0
2015-08-06 11:20:00,91.26,91.41,91.05,91.05,12003.0,83.1077,83.2443,82.9165,82.9165,12003.0
2015-08-06 11:30:00,91.04,91.06,90.9,90.93,9489.0,82.9074,82.9256,82.7799,82.8072,9489.0
2015-08-06 11:40:00,90.89,90.96,90.67,90.69,26691.0,82.7708,82.8345,82.5704,82.5886,26691.0
2015-08-06 11:50:00,90.73,90.82,90.5,90.62,20337.0,82.6251,82.707,82.4156,82.5249,20337.0
2015-08-06 12:00:00,90.66,90.76,90.59,90.67,14184.0,82.5613,82.6524,82.4976,82.5704,14184.0
2015-08-06 12:10:00,90.61,90.68,90.59,90.6,12861.0,82.5158,82.5795,82.4976,82.5067,12861.0
2015-08-06 12:20:00,90.62,90.72,90.47,90.72,18606.0,82.5249,82.6159,82.3883,82.6159,18606.0
2015-08-06 12:30:00,90.73,90.73,90.46,90.46,13977.0,82.6251,82.6251,82.3792,82.3792,13977.0
2015-08-06 12:40:00,90.45,90.55,90.38,90.53,18003.0,82.3701,82.4611,82.3063,82.4429,18003.0
2015-08-06 12:50:00,90.48,90.55,90.29,90.33,28278.0,82.3974,82.4611,82.2244,82.2608,28278.0
2015-08-06 13:00:00,90.31,90.46,90.29,90.37,26787.0,82.2426,82.3792,82.2244,82.2972,26787.0
2015-08-06 13:10:00,90.42,90.55,90.37,90.48,38385.0,82.3427,82.4611,82.2972,82.3974,38385.0
2015-08-06 13:20:00,90.45,90.52,90.41,90.42,32850.0,82.3701,82.4338,82.3336,82.3427,32850.0
2015-08-06 13:30:00,90.47,90.51,90.37,90.41,21465.0,82.3883,82.4247,82.2972,82.3336,21465.0
2015-08-06 13:40:00,90.38,90.41,90.26,90.32,41895.0,82.3063,82.3336,82.197,82.2517,41895.0
2015-08-06 13:50:00,90.32,90.36,90.16,90.17,34422.0,82.2517,82.2881,82.106,82.1151,34422.0
2015-08-06 14:00:00,90.22,90.28,90.16,90.2,27150.0,82.1606,82.2153,82.106,82.1424,27150.0
2015-08-06 14:10:00,90.22,90.34,90.14,90.31,18750.0,82.1606,82.2699,82.0878,82.2426,18750.0
2015-08-06 14:20:00,90.23,90.45,90.22,90.45,27636.0,82.1697,82.3701,82.1606,82.3701,27636.0
2015-08-06 14:30:00,90.43,90.47,90.29,90.37,25875.0,82.3519,82.3883,82.2244,82.2972,25875.0
2015-08-06 14:40:00,90.38,90.52,90.32,90.48,33498.0,82.3063,82.4338,82.2517,82.3974,33498.0
2015-08-06 14:50:00,90.46,90.53,90.42,90.45,48777.0,82.3792,82.4429,82.3427,82.3701,48777.0
2015-08-06 15:00:00,90.46,90.53,90.43,90.48,55494.0,82.3792,82.4429,82.3519,82.3974,55494.0
2015-08-06 15:10:00,90.46,90.6,90.39,90.57,91245.0,82.3792,82.5067,82.3154,82.4793,91245.0
2015-08-06 15:20:00,90.54,90.6,90.45,90.51,98448.0,82.452,82.5067,82.3701,82.4247,98448.0
2015-08-06 15:30:00,90.48,90.56,90.39,90.54,116808.0,82.3974,82.4702,82.3154,82.452,116808.0
2015-08-06 15:40:00,90.56,90.79,90.52,90.74,101130.0,82.4702,82.6797,82.4338,82.6342,101130.0
2015-08-06 15:50:00,90.74,90.76,90.54,90.62,140241.0,82.6342,82.6524,82.452,82.5249,140241.0
2015-08-07 09:30:00,90.41,90.43,89.7,90.05,30018.0,82.3336,82.3519,81.6871,82.0058,30018.0
2015-08-07 09:40:00,89.91,90.33,89.91,90.0,47634.0,81.8783,82.2608,81.8783,81.9603,47634.0
2015-08-07 09:50:00,89.98,90.17,89.98,90.03,42912.0,81.9421,82.1151,81.9421,81.9876,42912.0
2015-08-07 10:00:00,90.02,90.15,89.73,90.15,33969.0,81.9785,82.0969,81.7144,82.0969,33969.0
2015-08-07 10:10:00,90.05,90.13,89.9,90.05,24000.0,82.0058,82.0787,81.8692,82.0058,24000.0
2015-08-07 10:20:00,90.05,90.05,89.67,89.7,19074.0,82.0058,82.0058,81.6597,81.6871,19074.0
2015-08-07 10:30:00,89.71,89.92,89.66,89.81,29790.0,81.6962,81.8874,81.6506,81.7872,29790.0
2015-08-07 10:40:00,89.82,89.84,89.63,89.75,38526.0,81.7963,81.8146,81.6233,81.7326,38526.0
2015-08-07 10:50:00,89.75,89.83,89.61,89.71,19050.0,81.7326,81.8055,81.6051,81.6962,19050.0
2015-08-07 11:00:00,89.67,89.71,89.54,89.7,54000.0,81.6597,81.6962,81.5414,81.6871,54000.0
2015-08-07 11:10:00,89.64,89.71,89.53,89.53,19200.0,81.6324,81.6962,81.5323,81.5323,19200.0
2015-08-07 11:20:00,89.51,89.68,89.51,89.63,15417.0,81.514,81.6689,81.514,81.6233,15417.0
2015-08-07 11:30:00,89.63,89.65,89.44,89.5,15900.0,81.6233,81.6415,81.4503,81.5049,15900.0
2015-08-07 11:40:00,89.52,89.57,89.42,89.46,24375.0,81.5231,81.5687,81.4321,81.4685,24375.0
2015-08-07 11:50:00,89.49,89.58,89.45,89.58,20700.0,81.4958,81.5778,81.4594,81.5778,20700.0
2015-08-07 12:00:00,89.52,89.54,89.35,89.45,34167.0,81.5231,81.5414,81.3683,81.4594,34167.0
2015-08-07 12:10:00,89.48,89.54,89.36,89.54,31809.0,81.4867,81.5414,81.3774,81.5414,31809.0
2015-08-07 12:20:00,89.51,89.55,89.37,89.37,38622.0,81.514,81.5505,81.3865,81.3865,38622.0
2015-08-07 12:30:00,89.39,89.4,89.3,89.37,31581.0,81.4048,81.4139,81.3228,81.3865,31581.0
2015-08-07 12:40:00,89.38,89.54,89.37,89.53,26925.0,81.3957,81.5414,81.3865,81.5323,26925.0
2015-08-07 12:50:00,89.46,89.51,89.36,89.49,24894.0,81.4685,81.514,81.3774,81.4958,24894.0
2015-08-07 13:00:00,89.41,89.49,89.4,89.4,22209.0,81.423,81.4958,81.4139,81.4139,22209.0
2015-08-07 13:10:00,89.43,89.43,89.3,89.36,25050.0,81.4412,81.4412,81.3228,81.3774,25050.0
2015-08-07 13:20:00,89.39,89.39,89.2,89.24,30006.0,81.4048,81.4048,81.2317,81.2682,30006.0
2015-08-07 13:30:00,89.29,89.29,89.2,89.27,29808.0,81.3137,81.3137,81.2317,81.2955,29808.0
2015-08-07 13:40:00,89.28,89.42,89.28,89.32,45213.0,81.3046,81.4321,81.3046,81.341,45213.0
2015-08-07 13:50:00,89.32,89.37,89.18,89.37,30267.0,81.341,81.3865,81.2135,81.3865,30267.0
2015-08-07 14:00:00,89.32,89.57,89.3,89.55,30654.0,81.341,81.5687,81.3228,81.5505,30654.0
2015-08-07 14:10:00,89.58,89.68,89.54,89.6,29193.0,81.5778,81.6689,81.5414,81.596,29193.0
2015-08-07 14:20:00,89.58,89.64,89.53,89.59,23364.0,81.5778,81.6324,81.5323,81.5869,23364.0
2015-08-07 14:30:00,89.62,89.67,89.43,89.49,27798.0,81.6142,81.6597,81.4412,81.4958,27798.0
2015-08-07 14:40:00,89.48,89.52,89.4,89.51,19095.0,81.4867,81.5231,81.4139,81.514,19095.0
2015-08-07 14:50:00,89.55,89.75,89.48,89.71,72246.0,81.5505,81.7326,81.4867,81.6962,72246.0
2015-08-07 15:00:00,89.72,89.72,89.56,89.58,71007.0,81.7053,81.7053,81.5596,81.5778,71007.0
2015-08-07 15:10:00,89.58,89.82,89.56,89.69,104418.0,81.5778,81.7963,81.5596,81.678,104418.0
2015-08-07 15:20:00,89.66,89.81,89.6,89.73,89886.0,81.6506,81.7872,81.596,81.7144,89886.0
2015-08-07 15:30:00,89.7,89.8,89.67,89.79,63828.0,81.6871,81.7781,81.6597,81.769,63828.0
2015-08-07 15:40:00,89.77,89.79,89.62,89.76,50742.0,81.7508,81.769,81.6142,81.7417,50742.0
2015-08-07 15:50:00,89.79,89.84,89.73,89.82,113379.0,81.769,81.8146,81.7144,81.7963,113379.0
2015-08-10 09:30:00,90.65,90.77,90.11,90.63,29442.0,82.5522,82.6615,82.0604,82.534,29442.0
2015-08-10 09:40:00,90.66,90.9,90.62,90.84,14394.0,82.5613,82.7799,82.5249,82.7252,14394.0
2015-08-10 09:50:00,90.87,91.03,90.82,90.86,52170.0,82.7525,82.8983,82.707,82.7434,52170.0
2015-08-10 10:00:00,90.97,91.07,90.91,91.0,9381.0,82.8436,82.9347,82.789,82.8709,9381.0
2015-08-10 10:10:00,91.01,91.05,90.86,90.86,16500.0,82.88,82.9165,82.7434,82.7434,16500.0
2015-08-10 10:20:00,90.94,91.02,90.9,90.9,11802.0,82.8163,82.8891,82.7799,82.7799,11802.0
2015-08-10 10:30:00,90.88,90.9,90.56,90.56,10200.0,82.7617,82.7799,82.4702,82.4702,10200.0
2015-08-10 10:40:00,90.59,90.82,90.56,90.82,16662.0,82.4976,82.707,82.4702,82.707,16662.0
2015-08-10 10:50:00,90.87,90.96,90.81,90.96,8955.0,82.7525,82.8345,82.6979,82.8345,8955.0
2015-08-10 11:00:00,90.95,91.06,90.95,91.05,7200.0,82.8254,82.9256,82.8254,82.9165,7200.0
2015-08-10 11:10:00,91.04,91.17,91.01,91.15,11400.0,82.9074,83.0258,82.88,83.0075,11400.0
2015-08-10 11:20:00,91.13,91.26,91.08,91.17,18228.0,82.9893,83.1077,82.9438,83.0258,18228.0
2015-08-10 11:30:00,91.18,91.21,91.09,91.09,13746.0,83.0349,83.0622,82.9529,82.9529,13746.0
2015-08-10 11:40:00,91.1,91.17,91.0,91.09,18450.0,82.962,83.0258,82.8709,82.9529,18450.0
2015-08-10 11:50:00,91.1,91.24,91.09,91.16,14100.0,82.962,83.0895,82.9529,83.0166,14100.0
2015-08-10 12:00:00,91.19,91.33,91.15,91.29,7500.0,83.044,83.1715,83.0075,83.135,7500.0
2015-08-10 12:10:00,91.3,91.36,91.28,91.33,7800.0,83.1441,83.1988,83.1259,83.1715,7800.0
2015-08-10 12:20:00,91.33,91.41,91.3,91.33,53319.0,83.1715,83.2443,83.1441,83.1715,53319.0
2015-08-10 12:30:00,91.35,91.38,91.32,91.38,17613.0,83.1897,83.217,83.1624,83.217,17613.0
2015-08-10 12:40:00,91.38,91.38,91.24,91.35,23277.0,83.217,83.217,83.0895,83.1897,23277.0
2015-08-10 12:50:00,91.31,91.4,91.24,91.4,6441.0,83.1532,83.2352,83.0895,83.2352,6441.0
2015-08-10 13:00:00,91.4,91.41,91.34,91.37,7590.0,83.2352,83.2443,83.1806,83.2079,7590.0
2015-08-10 13:10:00,91.38,91.4,91.32,91.37,10500.0,83.217,83.2352,83.1624,83.2079,10500.0
2015-08-10 13:20:00,91.32,91.41,91.28,91.28,10236.0,83.1624,83.2443,83.1259,83.1259,10236.0
2015-08-10 13:30:00,91.23,91.33,91.17,91.17,18183.0,83.0804,83.1715,83.0258,83.0258,18183.0
2015-08-10 13:40:00,91.16,91.22,91.09,91.11,12900.0,83.0166,83.0713,82.9529,82.9711,12900.0
2015-08-10 13:50:00,91.13,91.16,91.06,91.13,67035.0,82.9893,83.0166,82.9256,82.9893,67035.0
2015-08-10 14:00:00,91.18,91.23,91.07,91.12,22482.0,83.0349,83.0804,82.9347,82.9802,22482.0
2015-08-10 14:10:00,91.1,91.23,91.1,91.14,44277.0,82.962,83.0804,82.962,82.9984,44277.0
2015-08-10 14:20:00,91.15,91.26,91.09,91.24,43071.0,83.0075,83.1077,82.9529,83.0895,43071.0
2015-08-10 14:30:00,91.23,91.23,91.1,91.14,15930.0,83.0804,83.0804,82.962,82.9984,15930.0
2015-08-10 14:40:00,91.12,91.16,91.05,91.05,9351.0,82.9802,83.0166,82.9165,82.9165,9351.0
2015-08-10 14:50:00,91.02,91.11,91.02,91.03,18000.0,82.8891,82.9711,82.8891,82.8983,18000.0
2015-08-10 15:00:00,91.07,91.13,91.04,91.12,31410.0,82.9347,82.9893,82.9074,82.9802,31410.0
2015-08-10 15:10:00,91.13,91.13,90.94,90.94,21000.0,82.9893,82.9893,82.8163,82.8163,21000.0
2015-08-10 15:20:00,90.96,91.01,90.93,90.96,21900.0,82.8345,82.88,82.8072,82.8345,21900.0
2015-08-10 15:30:00,90.97,91.11,90.94,91.09,27414.0,82.8436,82.9711,82.8163,82.9529,27414.0
2015-08-10 15:40:00,91.09,91.24,91.0,91.0,59664.0,82.9529,83.0895,82.8709,82.8709,59664.0
2015-08-10 15:50:00,91.01,91.17,91.01,91.16,129015.0,82.88,83.0258,82.88,83.0166,129015.0
2015-08-11 09:30:00,90.27,90.65,90.0,90.22,62208.0,82.2061,82.5522,81.9603,82.1606,62208.0
2015-08-11 09:40:00,90.04,90.24,89.89,90.09,59673.0,81.9967,82.1788,81.8601,82.0422,59673.0
2015-08-11 09:50:00,90.09,90.16,89.87,89.94,39780.0,82.0422,82.106,81.8419,81.9056,39780.0
2015-08-11 10:00:00,89.99,90.19,89.96,90.18,47085.0,81.9512,82.1333,81.9238,82.1242,47085.0
2015-08-11 10:10:00,90.15,90.2,89.99,90.09,56100.0,82.0969,82.1424,81.9512,82.0422,56100.0
2015-08-11 10:20:00,90.19,90.33,90.1,90.1,27903.0,82.1333,82.2608,82.0513,82.0513,27903.0
2015-08-11 10:30:00,90.13,90.18,89.96,89.96,11538.0,82.0787,82.1242,81.9238,81.9238,11538.0
2015-08-11 10:40:00,89.97,90.08,89.95,90.03,94479.0,81.9329,82.0331,81.9147,81.9876,94479.0
2015-08-11 10:50:00,90.0,90.14,89.93,89.98,37254.0,81.9603,82.0878,81.8965,81.9421,37254.0
2015-08-11 11:00:00,89.98,90.11,89.94,89.94,19026.0,81.9421,82.0604,81.9056,81.9056,19026.0
2015-08-11 11:10:00,89.98,90.2,89.96,90.0,19500.0,81.9421,82.1424,81.9238,81.9603,19500.0
2015-08-11 11:20:00,89.93,89.98,89.79,89.84,25605.0,81.8965,81.9421,81.769,81.8146,25605.0
2015-08-11 11:30:00,89.85,90.1,89.85,90.0,23700.0,81.8237,82.0513,81.8237,81.9603,23700.0
2015-08-11 11:40:00,90.0,90.01,89.67,89.67,29952.0,81.9603,81.9694,81.6597,81.6597,29952.0
2015-08-11 11:50:00,89.65,89.82,89.65,89.78,54723.0,81.6415,81.7963,81.6415,81.7599,54723.0
2015-08-11 12:00:00,89.85,90.01,89.79,90.01,25200.0,81.8237,81.9694,81.769,81.9694,25200.0
2015-08-11 12:10:00,90.08,90.22,90.06,90.2,18300.0,82.0331,82.1606,82.0149,82.1424,18300.0
2015-08-11 12:20:00,90.18,90.18,90.0,90.11,14499.0,82.1242,82.1242,81.9603,82.0604,14499.0
2015-08-11 12:30:00,90.05,90.24,90.05,90.21,12354.0,82.0058,82.1788,82.0058,82.1515,12354.0
2015-08-11 12:40:00,90.19,90.19,90.1,90.19,9987.0,82.1333,82.1333,82.0513,82.1333,9987.0
2015-08-11 12:50:00,90.18,90.2,90.11,90.18,7194.0,82.1242,82.1424,82.0604,82.1242,7194.0
2015-08-11 13:00:00,90.15,90.22,90.03,90.07,16602.0,82.0969,82.1606,81.9876,82.024,16602.0
2015-08-11 13:10:00,90.05,90.12,89.99,90.02,14700.0,82.0058,82.0695,81.9512,81.9785,14700.0
2015-08-11 13:20:00,90.0,90.14,89.96,90.1,18795.0,81.9603,82.0878,81.9238,82.0513,18795.0
2015-08-11 13:30:00,90.12,90.12,89.99,90.03,6660.0,82.0695,82.0695,81.9512,81.9876,6660.0
2015-08-11 13:40:00,90.09,90.13,89.99,90.06,19086.0,82.0422,82.0787,81.9512,82.0149,19086.0
2015-08-11 13:50:00,90.06,90.11,89.98,90.0,13680.0,82.0149,82.0604,81.9421,81.9603,13680.0
2015-08-11 14:00:00,90.02,90.11,89.98,90.03,13941.0,81.9785,82.0604,81.9421,81.9876,13941.0
2015-08-11 14:10:00,90.04,90.1,89.96,90.03,17964.0,81.9967,82.0513,81.9238,81.9876,17964.0
2015-08-11 14:20:00,90.04,90.11,89.93,90.11,21057.0,81.9967,82.0604,81.8965,82.0604,21057.0
2015-08-11 14:30:00,90.14,90.14,89.96,90.06,17595.0,82.0878,82.0878,81.9238,82.0149,17595.0
2015-08-11 14:40:00,90.06,90.08,90.0,90.0,17223.0,82.0149,82.0331,81.9603,81.9603,17223.0
2015-08-11 14:50:00,89.95,90.05,89.92,90.01,19899.0,81.9147,82.0058,81.8874,81.9694,19899.0
2015-08-11 15:00:00,90.0,90.05,89.9,89.97,19935.0,81.9603,82.0058,81.8692,81.9329,19935.0
2015-08-11 15:10:00,89.95,90.03,89.86,89.9,37242.0,81.9147,81.9876,81.8328,81.8692,37242.0
2015-08-11 15:20:00,89.86,90.07,89.84,90.06,27186.0,81.8328,82.024,81.8146,82.0149,27186.0
2015-08-11 15:30:00,90.04,90.21,90.01,90.19,27246.0,81.9967,82.1515,81.9694,82.1333,27246.0
2015-08-11 15:40:00,90.16,90.24,90.13,90.16,84621.0,82.106,82.1788,82.0787,82.106,84621.0
2015-08-11 15:50:00,90.14,90.42,90.13,90.34,228891.0,82.0878,82.3427,82.0787,82.2699,228891.0
2015-08-12 09:30:00,89.9,90.55,89.61,89.95,31800.0,82.07,82.6634,81.8053,82.1156,31800.0
2015-08-12 09:40:00,89.79,90.33,89.79,90.32,39216.0,81.9696,82.4625,81.9696,82.4534,39216.0
2015-08-12 09:50:00,90.31,90.53,90.01,90.01,27741.0,82.4443,82.6451,82.1704,82.1704,27741.0
2015-08-12 10:00:00,89.88,90.17,89.79,89.89,27186.0,82.0517,82.3165,81.9696,82.0609,27186.0
2015-08-12 10:10:00,89.77,89.85,89.57,89.57,39024.0,81.9513,82.0244,81.7687,81.7687,39024.0
2015-08-12 10:20:00,89.5,89.53,89.16,89.44,26859.0,81.7048,81.7322,81.3945,81.6501,26859.0
2015-08-12 10:30:00,89.45,89.76,89.4,89.74,74436.0,81.6592,81.9422,81.6135,81.9239,74436.0
2015-08-12 10:40:00,89.67,89.74,89.48,89.48,22875.0,81.86,81.9239,81.6866,81.6866,22875.0
2015-08-12 10:50:00,89.53,89.59,89.38,89.58,27081.0,81.7322,81.787,81.5953,81.7779,27081.0
2015-08-12 11:00:00,89.58,89.75,89.55,89.66,35625.0,81.7779,81.9331,81.7505,81.8509,35625.0
2015-08-12 11:10:00,89.63,89.72,89.48,89.64,40893.0,81.8235,81.9057,81.6866,81.8326,40893.0
2015-08-12 11:20:00,89.57,89.76,89.46,89.72,59022.0,81.7687,81.9422,81.6683,81.9057,59022.0
2015-08-12 11:30:00,89.78,89.78,89.56,89.63,13218.0,81.9605,81.9605,81.7596,81.8235,13218.0
2015-08-12 11:40:00,89.64,89.67,89.44,89.51,15681.0,81.8326,81.86,81.6501,81.714,15681.0
2015-08-12 11:50:00,89.56,89.56,89.33,89.49,20199.0,81.7596,81.7596,81.5496,81.6957,20199.0
2015-08-12 12:00:00,89.49,89.51,89.31,89.51,15819.0,81.6957,81.714,81.5314,81.714,15819.0
2015-08-12 12:10:00,89.51,89.59,89.49,89.59,9039.0,81.714,81.787,81.6957,81.787,9039.0
2015-08-12 12:20:00,89.65,89.85,89.59,89.83,15741.0,81.8418,82.0244,81.787,82.0061,15741.0
2015-08-12 12:30:00,89.81,89.95,89.8,89.84,98751.0,81.9878,82.1156,81.9787,82.0152,98751.0
2015-08-12 12:40:00,89.84,89.99,89.84,89.94,20562.0,82.0152,82.1522,82.0152,82.1065,20562.0
2015-08-12 12:50:00,89.94,90.01,89.89,90.0,8700.0,82.1065,82.1704,82.0609,82.1613,8700.0
2015-08-12 13:00:00,89.99,90.11,89.93,90.1,44571.0,82.1522,82.2617,82.0974,82.2526,44571.0
2015-08-12 13:10:00,90.1,90.19,89.98,90.16,23013.0,82.2526,82.3347,82.143,82.3074,23013.0
2015-08-12 13:20:00,90.16,90.2,90.0,90.08,17109.0,82.3074,82.3439,82.1613,82.2343,17109.0
2015-08-12 13:30:00,90.08,90.08,90.02,90.05,15162.0,82.2343,82.2343,82.1795,82.2069,15162.0
2015-08-12 13:40:00,90.06,90.23,90.03,90.23,16989.0,82.2161,82.3713,82.1887,82.3713,16989.0
2015-08-12 13:50:00,90.22,90.34,90.18,90.22,27327.0,82.3621,82.4717,82.3256,82.3621,27327.0
2015-08-12 14:00:00,90.2,90.27,90.04,90.2,20361.0,82.3439,82.4078,82.1978,82.3439,20361.0
2015-08-12 14:10:00,90.2,90.34,90.17,90.34,76752.0,82.3439,82.4717,82.3165,82.4717,76752.0
2015-08-12 14:20:00,90.34,90.41,90.21,90.21,52272.0,82.4717,82.5356,82.353,82.353,52272.0
2015-08-12 14:30:00,90.24,90.45,90.24,90.45,28800.0,82.3804,82.5721,82.3804,82.5721,28800.0
2015-08-12 14:40:00,90.45,90.8,90.45,90.79,58215.0,82.5721,82.8916,82.5721,82.8825,58215.0
2015-08-12 14:50:00,90.75,90.97,90.74,90.94,79032.0,82.846,83.0468,82.8368,83.0194,79032.0
2015-08-12 15:00:00,90.93,91.11,90.91,91.02,82704.0,83.0103,83.1746,82.992,83.0925,82704.0
2015-08-12 15:10:00,91.0,91.09,90.96,91.07,70563.0,83.0742,83.1564,83.0377,83.1381,70563.0
2015-08-12 15:20:00,91.06,91.33,91.05,91.22,43443.0,83.129,83.3755,83.1198,83.275,43443.0
2015-08-12 15:30:00,91.25,91.28,91.16,91.19,66087.0,83.3024,83.3298,83.2203,83.2476,66087.0
2015-08-12 15:40:00,91.17,91.22,90.89,91.02,81294.0,83.2294,83.275,82.9738,83.0925,81294.0
2015-08-12 15:50:00,91.04,91.09,90.98,91.06,159972.0,83.1107,83.1564,83.0559,83.129,159972.0
2015-08-13 09:30:00,91.21,91.44,90.55,91.04,47883.0,83.2659,83.4759,82.6634,83.1107,47883.0
2015-08-13 09:40:00,90.99,91.75,90.91,91.52,88608.0,83.0651,83.7589,82.992,83.5489,88608.0
2015-08-13 09:50:00,91.43,91.71,91.42,91.51,27957.0,83.4667,83.7224,83.4576,83.5398,27957.0
2015-08-13 10:00:00,91.52,91.6,91.39,91.44,40605.0,83.5489,83.6219,83.4302,83.4759,40605.0
2015-08-13 10:10:00,91.43,91.55,91.36,91.52,23550.0,83.4667,83.5763,83.4028,83.5489,23550.0
2015-08-13 10:20:00,91.43,91.84,91.43,91.84,52869.0,83.4667,83.841,83.4667,83.841,52869.0
2015-08-13 10:30:00,91.69,92.21,91.68,92.21,29580.0,83.7041,84.1788,83.695,84.1788,29580.0
2015-08-13 10:40:00,92.28,92.42,92.21,92.3,33243.0,84.2427,84.3705,84.1788,84.261,33243.0
2015-08-13 10:50:00,92.29,92.41,92.16,92.21,35664.0,84.2518,84.3614,84.1332,84.1788,35664.0
2015-08-13 11:00:00,92.28,92.41,92.07,92.1,27900.0,84.2427,84.3614,84.051,84.0784,27900.0
2015-08-13 11:10:00,92.1,92.33,92.01,92.33,20559.0,84.0784,84.2884,83.9962,84.2884,20559.0
2015-08-13 11:20:00,92.27,92.29,92.07,92.07,21633.0,84.2336,84.2518,84.051,84.051,21633.0
2015-08-13 11:30:00,92.08,92.31,92.03,92.22,23121.0,84.0601,84.2701,84.0145,84.1879,23121.0
2015-08-13 11:40:00,92.24,92.4,92.23,92.32,27630.0,84.2062,84.3523,84.1971,84.2792,27630.0
2015-08-13 11:50:00,92.35,92.37,92.24,92.24,13500.0,84.3066,84.3249,84.2062,84.2062,13500.0
2015-08-13 12:00:00,92.31,92.52,92.28,92.42,22671.0,84.2701,84.4618,84.2427,84.3705,22671.0
2015-08-13 12:10:00,92.4,92.56,92.4,92.53,14331.0,84.3523,84.4983,84.3523,84.4709,14331.0
2015-08-13 12:20:00,92.54,92.78,92.5,92.73,38889.0,84.4801,84.6992,84.4435,84.6535,38889.0
2015-08-13 12:30:00,92.73,92.77,92.67,92.73,14796.0,84.6535,84.69,84.5987,84.6535,14796.0
2015-08-13 12:40:00,92.69,92.76,92.64,92.75,8499.0,84.617,84.6809,84.5714,84.6718,8499.0
2015-08-13 12:50:00,92.8,92.94,92.76,92.85,14700.0,84.7174,84.8452,84.6809,84.7631,14700.0
2015-08-13 13:00:00,92.85,92.85,92.59,92.59,16827.0,84.7631,84.7631,84.5257,84.5257,16827.0
2015-08-13 13:10:00,92.59,92.59,92.39,92.39,14700.0,84.5257,84.5257,84.3431,84.3431,14700.0
2015-08-13 13:20:00,92.41,92.52,92.34,92.45,20736.0,84.3614,84.4618,84.2975,84.3979,20736.0
2015-08-13 13:30:00,92.51,92.53,92.36,92.38,16632.0,84.4527,84.4709,84.3157,84.334,16632.0
2015-08-13 13:40:00,92.35,92.49,92.33,92.44,49557.0,84.3066,84.4344,84.2884,84.3888,49557.0
2015-08-13 13:50:00,92.39,92.43,92.31,92.35,9042.0,84.3431,84.3796,84.2701,84.3066,9042.0
2015-08-13 14:00:00,92.34,92.5,92.33,92.34,20514.0,84.2975,84.4435,84.2884,84.2975,20514.0
2015-08-13 14:10:00,92.38,92.47,92.34,92.43,25515.0,84.334,84.4162,84.2975,84.3796,25515.0
2015-08-13 14:20:00,92.43,92.47,92.34,92.35,13020.0,84.3796,84.4162,84.2975,84.3066,13020.0
2015-08-13 14:30:00,92.35,92.49,92.27,92.27,26781.0,84.3066,84.4344,84.2336,84.2336,26781.0
2015-08-13 14:40:00,92.27,92.29,92.16,92.28,23298.0,84.2336,84.2518,84.1332,84.2427,23298.0
2015-08-13 14:50:00,92.25,92.26,92.15,92.24,19530.0,84.2153,84.2245,84.124,84.2062,19530.0
2015-08-13 15:00:00,92.26,92.31,92.06,92.06,19650.0,84.2245,84.2701,84.0419,84.0419,19650.0
2015-08-13 15:10:00,92.07,92.18,92.01,92.13,27999.0,84.051,84.1514,83.9962,84.1058,27999.0
2015-08-13 15:20:00,92.15,92.17,92.0,92.02,23544.0,84.124,84.1423,83.9871,84.0054,23544.0
2015-08-13 15:30:00,92.02,92.02,91.78,91.89,66468.0,84.0054,84.0054,83.7863,83.8867,66468.0
2015-08-13 15:40:00,91.91,91.95,91.78,91.87,44274.0,83.9049,83.9415,83.7863,83.8684,44274.0
2015-08-13 15:50:00,91.88,92.09,91.84,92.04,136149.0,83.8775,84.0693,83.841,84.0236,136149.0
2015-08-14 09:30:00,91.86,92.16,91.61,91.95,31395.0,83.8593,84.1332,83.6311,83.9415,31395.0
2015-08-14 09:40:00,91.94,92.2,91.56,92.09,37257.0,83.9323,84.1697,83.5854,84.0693,37257.0
2015-08-14 09:50:00,92.1,92.4,92.1,92.4,28845.0,84.0784,84.3523,84.0784,84.3523,28845.0
2015-08-14 10:00:00,92.39,92.5,92.3,92.35,46251.0,84.3431,84.4435,84.261,84.3066,46251.0
2015-08-14 10:10:00,92.41,92.63,92.38,92.63,12537.0,84.3614,84.5622,84.334,84.5622,12537.0
2015-08-14 10:20:00,92.63,92.93,92.63,92.84,22539.0,84.5622,84.8361,84.5622,84.7539,22539.0
2015-08-14 10:30:00,92.89,92.89,92.61,92.66,22491.0,84.7996,84.7996,84.544,84.5896,22491.0
2015-08-14 10:40:00,92.72,92.75,92.6,92.71,39204.0,84.6444,84.6718,84.5348,84.6353,39204.0
2015-08-14 10:50:00,92.71,92.94,92.71,92.94,24570.0,84.6353,84.8452,84.6353,84.8452,24570.0
2015-08-14 11:00:00,92.88,93.03,92.8,92.8,25650.0,84.7905,84.9274,84.7174,84.7174,25650.0
2015-08-14 11:10:00,92.83,92.86,92.71,92.84,25791.0,84.7448,84.7722,84.6353,84.7539,25791.0
2015-08-14 11:20:00,92.82,92.86,92.75,92.75,25044.0,84.7357,84.7722,84.6718,84.6718,25044.0
2015-08-14 11:30:00,92.74,92.75,92.51,92.69,20403.0,84.6626,84.6718,84.4527,84.617,20403.0
2015-08-14 11:40:00,92.7,92.86,92.66,92.66,38355.0,84.6261,84.7722,84.5896,84.5896,38355.0
2015-08-14 11:50:00,92.6,92.64,92.51,92.64,18000.0,84.5348,84.5714,84.4527,84.5714,18000.0
2015-08-14 12:00:00,92.62,92.75,92.55,92.75,22215.0,84.5531,84.6718,84.4892,84.6718,22215.0
2015-08-14 12:10:00,92.78,92.93,92.77,92.91,13689.0,84.6992,84.8361,84.69,84.8178,13689.0
2015-08-14 12:20:00,92.87,92.89,92.72,92.85,24060.0,84.7813,84.7996,84.6444,84.7631,24060.0
2015-08-14 12:30:00,92.85,93.13,92.85,93.13,22434.0,84.7631,85.0187,84.7631,85.0187,22434.0
2015-08-14 12:40:00,93.1,93.22,93.04,93.14,41001.0,84.9913,85.1008,84.9365,85.0278,41001.0
2015-08-14 12:50:00,93.11,93.33,93.11,93.28,15291.0,85.0004,85.2013,85.0004,85.1556,15291.0
2015-08-14 13:00:00,93.25,93.32,93.23,93.29,32877.0,85.1282,85.1921,85.11,85.1647,32877.0
2015-08-14 13:10:00,93.26,93.47,93.24,93.47,45561.0,85.1374,85.3291,85.1191,85.3291,45561.0
2015-08-14 13:20:00,93.46,93.63,93.39,93.63,78105.0,85.3199,85.4751,85.256,85.4751,78105.0
2015-08-14 13:30:00,93.57,93.73,93.53,93.64,38604.0,85.4204,85.5664,85.3838,85.4843,38604.0
2015-08-14 13:40:00,93.61,93.65,93.45,93.5,38229.0,85.4569,85.4934,85.3108,85.3565,38229.0
2015-08-14 13:50:00,93.49,93.49,93.1,93.18,34596.0,85.3473,85.3473,84.9913,85.0643,34596.0
2015-08-14 14:00:00,93.18,93.23,92.98,93.0,25242.0,85.0643,85.11,84.8817,84.9,25242.0
2015-08-14 14:10:00,93.01,93.06,92.85,92.85,30147.0,84.9091,84.9548,84.7631,84.7631,30147.0
2015-08-14 14:20:00,92.88,92.89,92.82,92.89,21732.0,84.7905,84.7996,84.7357,84.7996,21732.0
2015-08-14 14:30:00,92.87,93.07,92.83,93.0,21420.0,84.7813,84.9639,84.7448,84.9,21420.0
2015-08-14 14:40:00,93.01,93.16,93.01,93.16,18798.0,84.9091,85.0461,84.9091,85.0461,18798.0
2015-08-14 14:50:00,93.16,93.21,93.16,93.18,17724.0,85.0461,85.0917,85.0461,85.0643,17724.0
2015-08-14 15:00:00,93.2,93.29,93.15,93.22,27429.0,85.0826,85.1647,85.0369,85.1008,27429.0
2015-08-14 15:10:00,93.24,93.28,93.17,93.26,39450.0,85.1191,85.1556,85.0552,85.1374,39450.0
2015-08-14 15:20:00,93.2,93.32,93.15,93.27,36993.0,85.0826,85.1921,85.0369,85.1465,36993.0
2015-08-14 15:30:00,93.27,93.28,93.09,93.12,32274.0,85.1465,85.1556,84.9822,85.0095,32274.0
2015-08-14 15:40:00,93.1,93.15,93.08,93.15,43593.0,84.9913,85.0369,84.973,85.0369,43593.0
2015-08-14 15:50:00,93.13,93.16,93.08,93.13,124476.0,85.0187,85.0461,84.973,85.0187,124476.0
2015-08-17 09:30:00,93.12,93.33,92.83,93.23,55296.0,85.0095,85.2013,84.7448,85.11,55296.0
2015-08-17 09:40:00,93.18,93.42,93.14,93.37,36297.0,85.0643,85.2834,85.0278,85.2378,36297.0
2015-08-17 09:50:00,93.36,93.67,93.3,93.59,78453.0,85.2286,85.5116,85.1739,85.4386,78453.0
2015-08-17 10:00:00,93.48,93.86,93.48,93.85,51825.0,85.3382,85.6851,85.3382,85.676,51825.0
2015-08-17 10:10:00,93.92,94.75,93.89,94.72,95352.0,85.7399,86.4976,85.7125,86.4702,95352.0
2015-08-17 10:20:00,94.69,94.96,94.64,94.87,73257.0,86.4428,86.6893,86.3972,86.6071,73257.0
2015-08-17 10:30:00,94.86,94.99,94.74,94.77,59154.0,86.598,86.7167,86.4885,86.5158,59154.0
2015-08-17 10:40:00,94.81,94.99,94.74,94.87,40002.0,86.5524,86.7167,86.4885,86.6071,40002.0
2015-08-17 10:50:00,94.85,95.19,94.85,95.14,69984.0,86.5889,86.8993,86.5889,86.8536,69984.0
2015-08-17 11:00:00,95.16,95.33,95.04,95.16,39267.0,86.8719,87.0271,86.7623,86.8719,39267.0
2015-08-17 11:10:00,95.16,95.2,94.91,94.96,18300.0,86.8719,86.9084,86.6436,86.6893,18300.0
2015-08-17 11:20:00,94.95,95.04,94.82,95.0,19566.0,86.6802,86.7623,86.5615,86.7258,19566.0
2015-08-17 11:30:00,94.99,95.26,94.98,95.21,24906.0,86.7167,86.9632,86.7075,86.9175,24906.0
2015-08-17 11:40:00,95.23,95.28,95.06,95.24,16656.0,86.9358,86.9814,86.7806,86.9449,16656.0
2015-08-17 11:50:00,95.24,95.28,94.92,95.2,22386.0,86.9449,86.9814,86.6528,86.9084,22386.0
2015-08-17 12:00:00,95.14,95.32,95.12,95.3,11481.0,86.8536,87.0179,86.8354,86.9997,11481.0
2015-08-17 12:10:00,95.27,95.49,95.24,95.42,28404.0,86.9723,87.1731,86.9449,87.1092,28404.0
2015-08-17 12:20:00,95.35,95.5,95.15,95.21,110415.0,87.0453,87.1823,86.8627,86.9175,110415.0
2015-08-17 12:30:00,95.15,95.22,94.91,95.04,85119.0,86.8627,86.9266,86.6436,86.7623,85119.0
2015-08-17 12:40:00,95.08,95.2,95.06,95.07,15249.0,86.7988,86.9084,86.7806,86.7897,15249.0
2015-08-17 12:50:00,95.04,95.23,95.0,95.17,25962.0,86.7623,86.9358,86.7258,86.881,25962.0
2015-08-17 13:00:00,95.23,95.3,95.06,95.08,24525.0,86.9358,86.9997,86.7806,86.7988,24525.0
2015-08-17 13:10:00,95.11,95.13,95.01,95.02,46617.0,86.8262,86.8445,86.7349,86.7441,46617.0
2015-08-17 13:20:00,95.01,95.02,94.91,94.93,22527.0,86.7349,86.7441,86.6436,86.6619,22527.0
2015-08-17 13:30:00,94.91,95.1,94.91,95.0,29115.0,86.6436,86.8171,86.6436,86.7258,29115.0
2015-08-17 13:40:00,94.98,95.08,94.96,95.01,44631.0,86.7075,86.7988,86.6893,86.7349,44631.0
2015-08-17 13:50:00,94.98,95.01,94.88,94.88,28209.0,86.7075,86.7349,86.6163,86.6163,28209.0
2015-08-17 14:00:00,94.88,94.95,94.88,94.94,15378.0,86.6163,86.6802,86.6163,86.671,15378.0
2015-08-17 14:10:00,94.95,95.08,94.86,94.92,21894.0,86.6802,86.7988,86.598,86.6528,21894.0
2015-08-17 14:20:00,94.88,94.89,94.65,94.65,51648.0,86.6163,86.6254,86.4063,86.4063,51648.0
2015-08-17 14:30:00,94.65,94.76,94.64,94.73,34815.0,86.4063,86.5067,86.3972,86.4793,34815.0
2015-08-17 14:40:00,94.72,94.76,94.62,94.76,44139.0,86.4702,86.5067,86.3789,86.5067,44139.0
2015-08-17 14:50:00,94.77,94.77,94.67,94.74,20139.0,86.5158,86.5158,86.4245,86.4885,20139.0
2015-08-17 15:00:00,94.7,94.7,94.58,94.59,32916.0,86.4519,86.4519,86.3424,86.3515,32916.0
2015-08-17 15:10:00,94.6,94.63,94.52,94.57,24930.0,86.3606,86.388,86.2876,86.3333,24930.0
2015-08-17 15:20:00,94.6,94.75,94.55,94.74,23847.0,86.3606,86.4976,86.315,86.4885,23847.0
2015-08-17 15:30:00,94.74,94.8,94.67,94.73,65592.0,86.4885,86.5432,86.4245,86.4793,65592.0
2015-08-17 15:40:00,94.73,94.76,94.68,94.76,44745.0,86.4793,86.5067,86.4337,86.5067,44745.0
2015-08-17 15:50:00,94.76,94.93,94.75,94.88,120924.0,86.5067,86.6619,86.4976,86.6163,120924.0
2015-08-18 09:30:00,95.0,95.5,94.83,95.5,68220.0,86.7258,87.1823,86.5706,87.1823,68220.0
2015-08-18 09:40:00,95.45,95.76,95.39,95.62,55896.0,87.1366,87.4196,87.0818,87.2918,55896.0
2015-08-18 09:50:00,95.7,95.83,95.51,95.73,60219.0,87.3648,87.4835,87.1914,87.3922,60219.0
2015-08-18 10:00:00,95.73,95.75,95.53,95.67,122151.0,87.3922,87.4105,87.2096,87.3375,122151.0
2015-08-18 10:10:00,95.61,95.65,95.29,95.62,21840.0,87.2827,87.3192,86.9905,87.2918,21840.0
2015-08-18 10:20:00,95.56,95.79,95.51,95.75,11721.0,87.237,87.447,87.1914,87.4105,11721.0
2015-08-18 10:30:00,95.63,95.95,95.46,95.94,149163.0,87.3009,87.5931,87.1457,87.5839,149163.0
2015-08-18 10:40:00,95.92,96.15,95.78,96.0,44430.0,87.5657,87.7756,87.4379,87.6387,44430.0
2015-08-18 10:50:00,95.96,95.98,95.57,95.71,47529.0,87.6022,87.6205,87.2462,87.374,47529.0
2015-08-18 11:00:00,95.66,95.66,94.85,94.89,92100.0,87.3283,87.3283,86.5889,86.6254,92100.0
2015-08-18 11:10:00,94.84,94.89,94.48,94.78,131472.0,86.5797,86.6254,86.2511,86.525,131472.0
2015-08-18 11:20:00,94.75,94.75,94.39,94.56,42360.0,86.4976,86.4976,86.1689,86.3241,42360.0
2015-08-18 11:30:00,94.59,94.63,94.4,94.44,23400.0,86.3515,86.388,86.1781,86.2146,23400.0
2015-08-18 11:40:00,94.4,95.06,94.4,95.01,40035.0,86.1781,86.7806,86.1781,86.7349,40035.0
2015-08-18 11:50:00,95.01,95.33,95.0,95.33,25023.0,86.7349,87.0271,86.7258,87.0271,25023.0
2015-08-18 12:00:00,95.29,95.46,95.27,95.38,31194.0,86.9905,87.1457,86.9723,87.0727,31194.0
2015-08-18 12:10:00,95.4,95.43,95.23,95.23,13470.0,87.091,87.1184,86.9358,86.9358,13470.0
2015-08-18 12:20:00,95.22,95.34,95.1,95.23,16923.0,86.9266,87.0362,86.8171,86.9358,16923.0
2015-08-18 12:30:00,95.15,95.22,95.11,95.13,14400.0,86.8627,86.9266,86.8262,86.8445,14400.0
2015-08-18 12:40:00,95.16,95.25,95.11,95.21,14694.0,86.8719,86.954,86.8262,86.9175,14694.0
2015-08-18 12:50:00,95.2,95.2,94.81,94.81,20967.0,86.9084,86.9084,86.5524,86.5524,20967.0
2015-08-18 13:00:00,94.8,94.88,94.74,94.86,11700.0,86.5432,86.6163,86.4885,86.598,11700.0
2015-08-18 13:10:00,94.86,94.94,94.84,94.9,13473.0,86.598,86.671,86.5797,86.6345,13473.0
2015-08-18 13:20:00,94.9,94.97,94.79,94.9,19203.0,86.6345,86.6984,86.5341,86.6345,19203.0
2015-08-18 13:30:00,94.9,94.94,94.83,94.9,13440.0,86.6345,86.671,86.5706,86.6345,13440.0
2015-08-18 13:40:00,94.86,94.93,94.78,94.8,13485.0,86.598,86.6619,86.525,86.5432,13485.0
2015-08-18 13:50:00,94.79,94.97,94.76,94.96,81198.0,86.5341,86.6984,86.5067,86.6893,81198.0
2015-08-18 14:00:00,94.91,94.91,94.74,94.75,12144.0,86.6436,86.6436,86.4885,86.4976,12144.0
2015-08-18 14:10:00,94.74,94.94,94.74,94.91,13734.0,86.4885,86.671,86.4885,86.6436,13734.0
2015-08-18 14:20:00,94.91,94.91,94.78,94.78,8100.0,86.6436,86.6436,86.525,86.525,8100.0
2015-08-18 14:30:00,94.8,94.8,94.64,94.68,16545.0,86.5432,86.5432,86.3972,86.4337,16545.0
2015-08-18 14:40:00,94.7,94.77,94.65,94.77,19971.0,86.4519,86.5158,86.4063,86.5158,19971.0
2015-08-18 14:50:00,94.73,94.78,94.65,94.76,20289.0,86.4793,86.525,86.4063,86.5067,20289.0
2015-08-18 15:00:00,94.73,94.93,94.7,94.78,32952.0,86.4793,86.6619,86.4519,86.525,32952.0
2015-08-18 15:10:00,94.79,94.9,94.76,94.88,41502.0,86.5341,86.6345,86.5067,86.6163,41502.0
2015-08-18 15:20:00,94.85,94.91,94.76,94.84,37950.0,86.5889,86.6436,86.5067,86.5797,37950.0
2015-08-18 15:30:00,94.83,95.05,94.79,95.01,45036.0,86.5706,86.7715,86.5341,86.7349,45036.0
2015-08-18 15:40:00,94.99,95.09,94.88,94.95,55557.0,86.7167,86.808,86.6163,86.6802,55557.0
2015-08-18 15:50:00,94.95,95.1,94.88,95.01,115569.0,86.6802,86.8171,86.6163,86.7349,115569.0
2015-08-19 09:30:00,94.62,94.88,94.2,94.88,70011.0,86.3789,86.6163,85.9955,86.6163,70011.0
2015-08-19 09:40:00,94.82,94.98,94.43,94.49,40212.0,86.5615,86.7075,86.2055,86.2602,40212.0
2015-08-19 09:50:00,94.44,94.82,94.29,94.29,49176.0,86.2146,86.5615,86.0776,86.0776,49176.0
2015-08-19 10:00:00,94.33,94.67,94.18,94.61,82023.0,86.1142,86.4245,85.9772,86.3698,82023.0
2015-08-19 10:10:00,94.67,94.91,94.65,94.84,36156.0,86.4245,86.6436,86.4063,86.5797,36156.0
2015-08-19 10:20:00,94.84,94.98,94.71,94.71,31356.0,86.5797,86.7075,86.4611,86.4611,31356.0
2015-08-19 10:30:00,94.72,94.72,94.47,94.59,56334.0,86.4702,86.4702,86.242,86.3515,56334.0
2015-08-19 10:40:00,94.56,94.63,94.32,94.39,89490.0,86.3241,86.388,86.105,86.1689,89490.0
2015-08-19 10:50:00,94.38,94.5,94.08,94.27,71061.0,86.1598,86.2694,85.8859,86.0594,71061.0
2015-08-19 11:00:00,94.31,94.49,94.25,94.42,29250.0,86.0959,86.2602,86.0411,86.1963,29250.0
2015-08-19 11:10:00,94.44,94.52,94.29,94.31,30816.0,86.2146,86.2876,86.0776,86.0959,30816.0
2015-08-19 11:20:00,94.32,94.32,94.01,94.01,15900.0,86.105,86.105,85.822,85.822,15900.0
2015-08-19 11:30:00,94.04,94.38,93.97,94.38,31578.0,85.8494,86.1598,85.7855,86.1598,31578.0
2015-08-19 11:40:00,94.38,94.38,94.2,94.21,28509.0,86.1598,86.1598,85.9955,86.0046,28509.0
2015-08-19 11:50:00,94.21,94.4,94.21,94.29,48408.0,86.0046,86.1781,86.0046,86.0776,48408.0
2015-08-19 12:00:00,94.26,94.41,94.26,94.33,22401.0,86.0503,86.1872,86.0503,86.1142,22401.0
2015-08-19 12:10:00,94.35,94.41,94.25,94.28,14100.0,86.1324,86.1872,86.0411,86.0685,14100.0
2015-08-19 12:20:00,94.28,94.34,94.15,94.21,20700.0,86.0685,86.1233,85.9498,86.0046,20700.0
2015-08-19 12:30:00,94.19,94.37,94.19,94.35,10314.0,85.9864,86.1507,85.9864,86.1324,10314.0
2015-08-19 12:40:00,94.35,94.42,94.33,94.39,18600.0,86.1324,86.1963,86.1142,86.1689,18600.0
2015-08-19 12:50:00,94.39,94.42,94.3,94.31,11712.0,86.1689,86.1963,86.0868,86.0959,11712.0
2015-08-19 13:00:00,94.34,94.5,94.3,94.5,21246.0,86.1233,86.2694,86.0868,86.2694,21246.0
2015-08-19 13:10:00,94.46,94.57,94.38,94.57,36000.0,86.2328,86.3333,86.1598,86.3333,36000.0
2015-08-19 13:20:00,94.52,94.57,94.43,94.44,25653.0,86.2876,86.3333,86.2055,86.2146,25653.0
2015-08-19 13:30:00,94.44,94.63,94.44,94.53,43353.0,86.2146,86.388,86.2146,86.2967,43353.0
2015-08-19 13:40:00,94.58,94.88,94.58,94.84,20400.0,86.3424,86.6163,86.3424,86.5797,20400.0
2015-08-19 13:50:00,94.79,94.79,94.52,94.62,54234.0,86.5341,86.5341,86.2876,86.3789,54234.0
2015-08-19 14:00:00,94.65,94.89,94.62,94.78,26706.0,86.4063,86.6254,86.3789,86.525,26706.0
2015-08-19 14:10:00,94.9,95.05,94.74,94.8,56073.0,86.6345,86.7715,86.4885,86.5432,56073.0
2015-08-19 14:20:00,94.91,94.91,94.55,94.55,13299.0,86.6436,86.6436,86.315,86.315,13299.0
2015-08-19 14:30:00,94.63,94.64,94.41,94.46,29640.0,86.388,86.3972,86.1872,86.2328,29640.0
2015-08-19 14:40:00,94.52,94.53,94.32,94.39,33114.0,86.2876,86.2967,86.105,86.1689,33114.0
2015-08-19 14:50:00,94.42,94.44,94.08,94.26,28410.0,86.1963,86.2146,85.8859,86.0503,28410.0
2015-08-19 15:00:00,94.21,94.3,94.09,94.23,45381.0,86.0046,86.0868,85.8951,86.0229,45381.0
2015-08-19 15:10:00,94.23,94.26,94.04,94.23,40221.0,86.0229,86.0503,85.8494,86.0229,40221.0
2015-08-19 15:20:00,94.18,94.23,94.03,94.19,39021.0,85.9772,86.0229,85.8403,85.9864,39021.0
2015-08-19 15:30:00,94.23,94.35,94.05,94.05,32892.0,86.0229,86.1324,85.8585,85.8585,32892.0
2015-08-19 15:40:00,94.06,94.28,94.06,94.2,58158.0,85.8677,86.0685,85.8677,85.9955,58158.0
2015-08-19 15:50:00,94.17,94.23,93.9,93.94,181866.0,85.9681,86.0229,85.7216,85.7581,181866.0
2015-08-20 09:30:00,93.16,93.27,92.45,92.59,69993.0,85.0461,85.1465,84.3979,84.5257,69993.0
2015-08-20 09:40:00,92.67,92.75,91.93,92.01,91788.0,84.5987,84.6718,83.9232,83.9962,91788.0
2015-08-20 09:50:00,92.0,92.48,91.98,92.06,58065.0,83.9871,84.4253,83.9688,84.0419,58065.0
2015-08-20 10:00:00,92.16,92.18,91.74,91.82,57459.0,84.1332,84.1514,83.7497,83.8228,57459.0
2015-08-20 10:10:00,91.82,91.92,91.3,91.43,93672.0,83.8228,83.9141,83.3481,83.4667,93672.0
2015-08-20 10:20:00,91.42,91.42,90.95,91.08,91938.0,83.4576,83.4576,83.0285,83.1472,91938.0
2015-08-20 10:30:00,91.13,91.23,90.92,91.16,58242.0,83.1929,83.2842,83.0012,83.2203,58242.0
2015-08-20 10:40:00,91.18,91.2,91.0,91.19,44943.0,83.2385,83.2568,83.0742,83.2476,44943.0
2015-08-20 10:50:00,91.19,91.69,91.12,91.45,85779.0,83.2476,83.7041,83.1837,83.485,85779.0
2015-08-20 11:00:00,91.45,91.65,91.29,91.3,101352.0,83.485,83.6676,83.3389,83.3481,101352.0
2015-08-20 11:10:00,91.3,91.35,91.08,91.13,171288.0,83.3481,83.3937,83.1472,83.1929,171288.0
2015-08-20 11:20:00,91.09,91.47,91.08,91.43,39522.0,83.1564,83.5033,83.1472,83.4667,39522.0
2015-08-20 11:30:00,91.44,91.59,91.37,91.49,29688.0,83.4759,83.6128,83.412,83.5215,29688.0
2015-08-20 11:40:00,91.48,91.49,91.38,91.42,37236.0,83.5124,83.5215,83.4211,83.4576,37236.0
2015-08-20 11:50:00,91.36,91.42,91.25,91.36,42549.0,83.4028,83.4576,83.3024,83.4028,42549.0
2015-08-20 12:00:00,91.39,91.39,91.03,91.14,34080.0,83.4302,83.4302,83.1016,83.202,34080.0
2015-08-20 12:10:00,91.2,91.27,91.07,91.13,35628.0,83.2568,83.3207,83.1381,83.1929,35628.0
2015-08-20 12:20:00,91.13,91.13,90.79,90.88,36543.0,83.1929,83.1929,82.8825,82.9646,36543.0
2015-08-20 12:30:00,90.92,91.08,90.9,90.96,52806.0,83.0012,83.1472,82.9829,83.0377,52806.0
2015-08-20 12:40:00,90.93,90.97,90.66,90.68,42207.0,83.0103,83.0468,82.7638,82.7821,42207.0
2015-08-20 12:50:00,90.72,90.74,90.41,90.46,44280.0,82.8186,82.8368,82.5356,82.5812,44280.0
2015-08-20 13:00:00,90.46,90.47,90.34,90.37,33762.0,82.5812,82.5904,82.4717,82.4991,33762.0
2015-08-20 13:10:00,90.35,90.68,90.3,90.68,80814.0,82.4808,82.7821,82.4352,82.7821,80814.0
2015-08-20 13:20:00,90.68,90.72,90.43,90.63,93138.0,82.7821,82.8186,82.5538,82.7364,93138.0
2015-08-20 13:30:00,90.62,90.68,90.53,90.54,27549.0,82.7273,82.7821,82.6451,82.6543,27549.0
2015-08-20 13:40:00,90.5,90.67,90.45,90.63,43467.0,82.6177,82.7729,82.5721,82.7364,43467.0
2015-08-20 13:50:00,90.65,90.68,90.49,90.64,43536.0,82.7547,82.7821,82.6086,82.7455,43536.0
2015-08-20 14:00:00,90.64,90.67,90.36,90.36,31005.0,82.7455,82.7729,82.4899,82.4899,31005.0
2015-08-20 14:10:00,90.38,90.41,90.18,90.24,39408.0,82.5082,82.5356,82.3256,82.3804,39408.0
2015-08-20 14:20:00,90.23,90.27,90.04,90.04,42828.0,82.3713,82.4078,82.1978,82.1978,42828.0
2015-08-20 14:30:00,90.06,90.09,89.92,89.96,60000.0,82.2161,82.2435,82.0883,82.1248,60000.0
2015-08-20 14:40:00,90.0,90.0,89.52,89.67,237096.0,82.1613,82.1613,81.7231,81.86,237096.0
2015-08-20 14:50:00,89.64,89.91,89.64,89.83,57168.0,81.8326,82.0791,81.8326,82.0061,57168.0
2015-08-20 15:00:00,89.85,90.21,89.84,90.21,60900.0,82.0244,82.353,82.0152,82.353,60900.0
2015-08-20 15:10:00,90.19,90.27,89.95,89.95,67059.0,82.3347,82.4078,82.1156,82.1156,67059.0
2015-08-20 15:20:00,89.95,90.27,89.95,90.27,68160.0,82.1156,82.4078,82.1156,82.4078,68160.0
2015-08-20 15:30:00,90.26,90.41,90.19,90.2,71622.0,82.3986,82.5356,82.3347,82.3439,71622.0
2015-08-20 15:40:00,90.17,90.2,89.83,89.83,80343.0,82.3165,82.3439,82.0061,82.0061,80343.0
2015-08-20 15:50:00,89.86,89.87,89.58,89.65,269979.0,82.0335,82.0426,81.7779,81.8418,269979.0
2015-08-21 09:30:00,88.67,88.88,87.49,87.97,228420.0,80.9471,81.1388,79.8699,80.3081,228420.0
2015-08-21 09:40:00,87.93,88.02,87.27,87.38,147900.0,80.2716,80.3537,79.6691,79.7695,147900.0
2015-08-21 09:50:00,87.38,87.46,86.08,87.37,319851.0,79.7695,79.8425,78.5827,79.7604,319851.0
2015-08-21 10:00:00,87.45,88.2,87.45,88.15,181761.0,79.8334,80.5181,79.8334,80.4724,181761.0
2015-08-21 10:10:00,88.15,88.34,88.11,88.27,180939.0,80.4724,80.6459,80.4359,80.582,180939.0
2015-08-21 10:20:00,88.25,88.51,88.23,88.36,61407.0,80.5637,80.8011,80.5455,80.6641,61407.0
2015-08-21 10:30:00,88.38,88.38,87.94,88.0,58230.0,80.6824,80.6824,80.2807,80.3355,58230.0
2015-08-21 10:40:00,88.0,88.15,87.72,87.83,52887.0,80.3355,80.4724,80.0799,80.1803,52887.0
2015-08-21 10:50:00,87.83,88.11,87.83,88.11,34392.0,80.1803,80.4359,80.1803,80.4359,34392.0
2015-08-21 11:00:00,88.04,88.05,87.77,87.94,72639.0,80.372,80.3811,80.1255,80.2807,72639.0
2015-08-21 11:10:00,87.94,87.98,87.67,87.76,56487.0,80.2807,80.3172,80.0342,80.1164,56487.0
2015-08-21 11:20:00,87.84,87.85,87.5,87.69,35874.0,80.1894,80.1985,79.879,80.0525,35874.0
2015-08-21 11:30:00,87.71,87.85,87.43,87.5,33222.0,80.0707,80.1985,79.8151,79.879,33222.0
2015-08-21 11:40:00,87.5,87.83,87.48,87.72,40449.0,79.879,80.1803,79.8608,80.0799,40449.0
2015-08-21 11:50:00,87.72,88.02,87.62,87.9,42795.0,80.0799,80.3537,79.9886,80.2442,42795.0
2015-08-21 12:00:00,87.89,88.25,87.85,88.25,29529.0,80.2351,80.5637,80.1985,80.5637,29529.0
2015-08-21 12:10:00,88.27,88.36,88.01,88.09,22968.0,80.582,80.6641,80.3446,80.4176,22968.0
2015-08-21 12:20:00,88.11,88.12,87.8,87.82,33297.0,80.4359,80.445,80.1529,80.1712,33297.0
2015-08-21 12:30:00,87.9,88.04,87.84,87.98,42297.0,80.2442,80.372,80.1894,80.3172,42297.0
2015-08-21 12:40:00,87.95,88.01,87.82,87.98,53796.0,80.2898,80.3446,80.1712,80.3172,53796.0
2015-08-21 12:50:00,87.94,87.97,87.51,87.51,23160.0,80.2807,80.3081,79.8882,79.8882,23160.0
2015-08-21 13:00:00,87.58,87.78,87.41,87.59,49071.0,79.9521,80.1346,79.7969,79.9612,49071.0
2015-08-21 13:10:00,87.59,87.8,87.54,87.61,36159.0,79.9612,80.1529,79.9155,79.9795,36159.0
2015-08-21 13:20:00,87.62,87.9,87.55,87.9,28518.0,79.9886,80.2442,79.9247,80.2442,28518.0
2015-08-21 13:30:00,87.96,88.0,87.58,87.99,24591.0,80.299,80.3355,79.9521,80.3264,24591.0
2015-08-21 13:40:00,87.93,88.02,87.69,87.69,38400.0,80.2716,80.3537,80.0525,80.0525,38400.0
2015-08-21 13:50:00,87.62,87.98,87.54,87.91,24342.0,79.9886,80.3172,79.9155,80.2533,24342.0
2015-08-21 14:00:00,87.91,88.13,87.81,88.13,49560.0,80.2533,80.4542,80.162,80.4542,49560.0
2015-08-21 14:10:00,88.06,88.12,87.95,88.0,43392.0,80.3903,80.445,80.2898,80.3355,43392.0
2015-08-21 14:20:00,88.07,88.11,88.0,88.11,25743.0,80.3994,80.4359,80.3355,80.4359,25743.0
2015-08-21 14:30:00,88.15,88.26,87.86,87.95,41232.0,80.4724,80.5728,80.2077,80.2898,41232.0
2015-08-21 14:40:00,87.9,87.95,87.47,87.47,36996.0,80.2442,80.2898,79.8516,79.8516,36996.0
2015-08-21 14:50:00,87.43,87.61,87.28,87.48,29469.0,79.8151,79.9795,79.6782,79.8608,29469.0
2015-08-21 15:00:00,87.58,87.6,87.19,87.19,44808.0,79.9521,79.9703,79.596,79.596,44808.0
2015-08-21 15:10:00,87.22,87.31,86.89,87.26,62139.0,79.6234,79.7056,79.3222,79.6599,62139.0
2015-08-21 15:20:00,87.25,87.45,87.21,87.34,64380.0,79.6508,79.8334,79.6143,79.733,64380.0
2015-08-21 15:30:00,87.33,87.38,86.94,87.28,157836.0,79.7238,79.7695,79.3678,79.6782,157836.0
2015-08-21 15:40:00,87.28,87.52,87.19,87.38,208371.0,79.6782,79.8973,79.596,79.7695,208371.0
2015-08-21 15:50:00,87.37,87.59,87.11,87.18,615048.0,79.7604,79.9612,79.523,79.5869,615048.0
2015-08-24 09:30:00,83.87,83.87,83.62,83.72,4230.0,76.5652,76.5652,76.337,76.4283,4230.0
2015-08-24 09:40:00,84.01,86.0,83.57,84.41,232869.0,76.693,78.5097,76.2913,77.0582,232869.0
2015-08-24 09:50:00,84.58,85.29,84.33,85.17,113649.0,77.2134,77.8615,76.9851,77.752,113649.0
2015-08-24 10:00:00,85.1,85.82,84.84,85.65,100326.0,77.6881,78.3454,77.4507,78.1902,100326.0
2015-08-24 10:10:00,85.54,86.06,85.32,85.94,87720.0,78.0897,78.5645,77.8889,78.4549,87720.0
2015-08-24 10:20:00,85.95,86.65,85.84,85.89,74115.0,78.464,79.1031,78.3636,78.4093,74115.0
2015-08-24 10:30:00,86.05,86.51,85.45,86.39,121509.0,78.5553,78.9753,78.0076,78.8657,121509.0
2015-08-24 10:40:00,86.27,86.67,85.96,86.52,43143.0,78.7562,79.1213,78.4732,78.9844,43143.0
2015-08-24 10:50:00,86.62,86.62,86.28,86.49,60009.0,79.0757,79.0757,78.7653,78.957,60009.0
2015-08-24 11:00:00,86.58,86.72,86.33,86.6,78462.0,79.0392,79.167,78.8109,79.0574,78462.0
2015-08-24 11:10:00,86.61,86.74,86.3,86.5,53916.0,79.0665,79.1852,78.7835,78.9661,53916.0
2015-08-24 11:20:00,86.51,86.51,86.05,86.2,77763.0,78.9753,78.9753,78.5553,78.6923,77763.0
2015-08-24 11:30:00,86.31,86.88,86.19,86.82,46371.0,78.7927,79.313,78.6831,79.2583,46371.0
2015-08-24 11:40:00,86.83,87.52,86.76,87.52,72630.0,79.2674,79.8973,79.2035,79.8973,72630.0
2015-08-24 11:50:00,87.52,88.37,87.45,88.13,94107.0,79.8973,80.6733,79.8334,80.4542,94107.0
2015-08-24 12:00:00,88.11,88.15,87.53,87.91,113796.0,80.4359,80.4724,79.9064,80.2533,113796.0
2015-08-24 12:10:00,87.83,88.28,87.81,88.17,89127.0,80.1803,80.5911,80.162,80.4907,89127.0
2015-08-24 12:20:00,88.17,88.59,88.0,88.54,66441.0,80.4907,80.8741,80.3355,80.8285,66441.0
2015-08-24 12:30:00,88.54,88.54,88.13,88.27,57720.0,80.8285,80.8285,80.4542,80.582,57720.0
2015-08-24 12:40:00,88.27,88.35,87.78,87.83,117273.0,80.582,80.655,80.1346,80.1803,117273.0
2015-08-24 12:50:00,87.83,88.11,87.68,87.77,79485.0,80.1803,80.4359,80.0434,80.1255,79485.0
2015-08-24 13:00:00,87.87,88.02,87.76,87.85,78282.0,80.2168,80.3537,80.1164,80.1985,78282.0
2015-08-24 13:10:00,87.85,87.9,87.4,87.58,59007.0,80.1985,80.2442,79.7877,79.9521,59007.0
2015-08-24 13:20:00,87.59,87.66,86.98,87.1,55881.0,79.9612,80.0251,79.4043,79.5139,55881.0
2015-08-24 13:30:00,87.1,87.19,86.48,86.48,33027.0,79.5139,79.596,78.9479,78.9479,33027.0
2015-08-24 13:40:00,86.49,87.05,86.46,86.96,48441.0,78.957,79.4682,78.9296,79.3861,48441.0
2015-08-24 13:50:00,86.96,86.96,86.25,86.25,32262.0,79.3861,79.3861,78.7379,78.7379,32262.0
2015-08-24 14:00:00,86.31,86.35,85.91,86.0,42984.0,78.7927,78.8292,78.4275,78.5097,42984.0
2015-08-24 14:10:00,86.0,86.27,85.67,86.27,49500.0,78.5097,78.7562,78.2084,78.7562,49500.0
2015-08-24 14:20:00,86.27,86.38,85.86,85.94,73764.0,78.7562,78.8566,78.3819,78.4549,73764.0
2015-08-24 14:30:00,85.93,86.24,85.9,86.1,53724.0,78.4458,78.7288,78.4184,78.601,53724.0
2015-08-24 14:40:00,86.1,86.1,85.29,85.32,72738.0,78.601,78.601,77.8615,77.8889,72738.0
2015-08-24 14:50:00,85.33,85.39,84.67,84.75,140202.0,77.898,77.9528,77.2955,77.3685,140202.0
2015-08-24 15:00:00,84.75,85.37,84.41,85.34,62427.0,77.3685,77.9345,77.0582,77.9072,62427.0
2015-08-24 15:10:00,85.37,85.37,84.72,84.72,68175.0,77.9345,77.9345,77.3412,77.3412,68175.0
2015-08-24 15:20:00,84.72,84.86,84.37,84.54,98439.0,77.3412,77.469,77.0216,77.1768,98439.0
2015-08-24 15:30:00,84.54,85.67,84.37,85.67,156348.0,77.1768,78.2084,77.0216,78.2084,156348.0
2015-08-24 15:40:00,85.77,86.27,85.15,85.35,168354.0,78.2997,78.7562,77.7337,77.9163,168354.0
2015-08-24 15:50:00,85.33,85.71,84.76,84.78,287226.0,77.898,78.2449,77.3777,77.3959,287226.0
2015-08-25 09:30:00,87.52,87.77,85.94,86.67,208845.0,79.8973,80.1255,78.4549,79.1213,208845.0
2015-08-25 09:40:00,87.05,87.42,86.6,87.08,93384.0,79.4682,79.806,79.0574,79.4956,93384.0
2015-08-25 09:50:00,86.98,87.14,86.19,86.32,107736.0,79.4043,79.5504,78.6831,78.8018,107736.0
2015-08-25 10:00:00,86.31,86.46,86.0,86.19,39183.0,78.7927,78.9296,78.5097,78.6831,39183.0
2015-08-25 10:10:00,86.18,86.55,86.1,86.39,40956.0,78.674,79.0118,78.601,78.8657,40956.0
2015-08-25 10:20:00,86.39,86.39,85.88,85.98,39048.0,78.8657,78.8657,78.4001,78.4914,39048.0
2015-08-25 10:30:00,85.85,85.97,85.59,85.72,59835.0,78.3727,78.4823,78.1354,78.2541,59835.0
2015-08-25 10:40:00,85.77,85.94,85.49,85.56,54921.0,78.2997,78.4549,78.0441,78.108,54921.0
2015-08-25 10:50:00,85.64,85.69,85.25,85.26,63369.0,78.181,78.2267,77.825,77.8341,63369.0
2015-08-25 11:00:00,85.26,85.42,85.22,85.28,40935.0,77.8341,77.9802,77.7976,77.8524,40935.0
2015-08-25 11:10:00,85.26,85.46,85.23,85.33,75666.0,77.8341,78.0167,77.8067,77.898,75666.0
2015-08-25 11:20:00,85.37,85.6,84.95,84.95,64824.0,77.9345,78.1445,77.5511,77.5511,64824.0
2015-08-25 11:30:00,85.02,85.13,84.81,84.99,35253.0,77.615,77.7155,77.4233,77.5876,35253.0
2015-08-25 11:40:00,85.02,85.3,84.9,85.22,46956.0,77.615,77.8706,77.5055,77.7976,46956.0
2015-08-25 11:50:00,85.23,85.35,85.04,85.08,52506.0,77.8067,77.9163,77.6333,77.6698,52506.0
2015-08-25 12:00:00,85.1,85.21,84.95,85.12,51300.0,77.6881,77.7885,77.5511,77.7063,51300.0
2015-08-25 12:10:00,85.12,85.25,84.95,85.01,35541.0,77.7063,77.825,77.5511,77.6059,35541.0
2015-08-25 12:20:00,85.06,85.24,84.97,85.09,26589.0,77.6515,77.8159,77.5694,77.6789,26589.0
2015-08-25 12:30:00,85.06,85.21,84.98,85.14,36942.0,77.6515,77.7885,77.5785,77.7246,36942.0
2015-08-25 12:40:00,85.13,85.2,84.97,84.97,44103.0,77.7155,77.7794,77.5694,77.5694,44103.0
2015-08-25 12:50:00,85.05,85.06,84.92,84.93,33138.0,77.6424,77.6515,77.5237,77.5329,33138.0
2015-08-25 13:00:00,84.96,85.0,84.83,84.83,44907.0,77.5603,77.5968,77.4416,77.4416,44907.0
2015-08-25 13:10:00,84.83,84.91,84.78,84.78,25773.0,77.4416,77.5146,77.3959,77.3959,25773.0
2015-08-25 13:20:00,84.87,84.99,84.39,84.5,49242.0,77.4781,77.5876,77.0399,77.1403,49242.0
2015-08-25 13:30:00,84.53,84.67,84.47,84.61,25491.0,77.1677,77.2955,77.1129,77.2407,25491.0
2015-08-25 13:40:00,84.61,84.68,84.53,84.66,67578.0,77.2407,77.3046,77.1677,77.2864,67578.0
2015-08-25 13:50:00,84.62,84.96,84.61,84.81,43821.0,77.2499,77.5603,77.2407,77.4233,43821.0
2015-08-25 14:00:00,84.84,84.91,84.63,84.65,31842.0,77.4507,77.5146,77.259,77.2773,31842.0
2015-08-25 14:10:00,84.58,84.7,84.51,84.7,58794.0,77.2134,77.3229,77.1495,77.3229,58794.0
2015-08-25 14:20:00,84.71,84.87,84.59,84.75,98070.0,77.332,77.4781,77.2225,77.3685,98070.0
2015-08-25 14:30:00,84.81,84.97,84.7,84.77,46056.0,77.4233,77.5694,77.3229,77.3868,46056.0
2015-08-25 14:40:00,84.74,85.12,84.74,85.06,51990.0,77.3594,77.7063,77.3594,77.6515,51990.0
2015-08-25 14:50:00,85.13,85.3,85.1,85.18,46398.0,77.7155,77.8706,77.6881,77.7611,46398.0
2015-08-25 15:00:00,85.21,85.29,84.88,84.95,61671.0,77.7885,77.8615,77.4872,77.5511,61671.0
2015-08-25 15:10:00,84.89,84.98,84.59,84.66,59832.0,77.4964,77.5785,77.2225,77.2864,59832.0
2015-08-25 15:20:00,84.67,84.71,84.36,84.4,79407.0,77.2955,77.332,77.0125,77.049,79407.0
2015-08-25 15:30:00,84.37,84.48,83.83,83.88,83769.0,77.0216,77.1221,76.5287,76.5743,83769.0
2015-08-25 15:40:00,83.86,84.08,83.34,83.51,132357.0,76.5561,76.7569,76.0814,76.2365,132357.0
2015-08-25 15:50:00,83.44,84.02,82.83,82.9,411948.0,76.1726,76.7021,75.6158,75.6797,411948.0
2015-08-26 09:30:00,84.58,84.75,84.22,84.38,54576.0,77.2134,77.3685,76.8847,77.0308,54576.0
2015-08-26 09:40:00,84.56,84.66,83.84,84.25,43878.0,77.1951,77.2864,76.5378,76.9121,43878.0
2015-08-26 09:50:00,84.16,84.16,83.63,84.01,23508.0,76.8299,76.8299,76.3461,76.693,23508.0
2015-08-26 10:00:00,84.12,84.17,83.77,83.78,39000.0,76.7934,76.8391,76.4739,76.483,39000.0
2015-08-26 10:10:00,83.79,84.03,83.22,83.22,40545.0,76.4922,76.7113,75.9718,75.9718,40545.0
2015-08-26 10:20:00,83.17,83.55,83.03,83.31,30150.0,75.9262,76.2731,75.7984,76.054,30150.0
2015-08-26 10:30:00,83.35,83.93,83.33,83.93,39918.0,76.0905,76.62,76.0722,76.62,39918.0
2015-08-26 10:40:00,83.91,84.21,83.63,83.92,119766.0,76.6017,76.8756,76.3461,76.6108,119766.0
2015-08-26 10:50:00,83.9,84.33,83.87,84.02,27981.0,76.5926,76.9851,76.5652,76.7021,27981.0
2015-08-26 11:00:00,83.92,84.11,83.65,83.8,54807.0,76.6108,76.7843,76.3644,76.5013,54807.0
2015-08-26 11:10:00,83.74,83.79,83.55,83.7,16044.0,76.4465,76.4922,76.2731,76.41,16044.0
2015-08-26 11:20:00,83.73,83.83,83.54,83.57,39738.0,76.4374,76.5287,76.2639,76.2913,39738.0
2015-08-26 11:30:00,83.58,83.77,83.23,83.23,45462.0,76.3005,76.4739,75.9809,75.9809,45462.0
2015-08-26 11:40:00,83.23,83.8,83.21,83.79,60873.0,75.9809,76.5013,75.9627,76.4922,60873.0
2015-08-26 11:50:00,83.79,83.98,83.59,83.78,47451.0,76.4922,76.6656,76.3096,76.483,47451.0
2015-08-26 12:00:00,83.78,83.86,83.53,83.71,42705.0,76.483,76.5561,76.2548,76.4191,42705.0
2015-08-26 12:10:00,83.66,83.87,83.47,83.87,21105.0,76.3735,76.5652,76.2,76.5652,21105.0
2015-08-26 12:20:00,83.81,83.93,83.53,83.54,46893.0,76.5104,76.62,76.2548,76.2639,46893.0
2015-08-26 12:30:00,83.64,83.64,83.41,83.47,42162.0,76.3552,76.3552,76.1453,76.2,42162.0
2015-08-26 12:40:00,83.42,83.57,83.28,83.57,32754.0,76.1544,76.2913,76.0266,76.2913,32754.0
2015-08-26 12:50:00,83.49,83.7,83.36,83.68,26226.0,76.2183,76.41,76.0996,76.3917,26226.0
2015-08-26 13:00:00,83.66,83.79,83.46,83.58,16248.0,76.3735,76.4922,76.1909,76.3005,16248.0
2015-08-26 13:10:00,83.52,83.58,83.31,83.49,28542.0,76.2457,76.3005,76.054,76.2183,28542.0
2015-08-26 13:20:00,83.49,83.7,83.45,83.69,51813.0,76.2183,76.41,76.1818,76.4009,51813.0
2015-08-26 13:30:00,83.7,84.0,83.56,83.98,21603.0,76.41,76.6839,76.2822,76.6656,21603.0
2015-08-26 13:40:00,83.98,84.01,83.69,83.79,28128.0,76.6656,76.693,76.4009,76.4922,28128.0
2015-08-26 13:50:00,83.76,84.22,83.76,84.12,38253.0,76.4648,76.8847,76.4648,76.7934,38253.0
2015-08-26 14:00:00,84.14,84.23,83.92,84.1,26721.0,76.8117,76.8938,76.6108,76.7752,26721.0
2015-08-26 14:10:00,84.15,84.15,83.69,83.69,20490.0,76.8208,76.8208,76.4009,76.4009,20490.0
2015-08-26 14:20:00,83.7,83.95,83.59,83.74,85590.0,76.41,76.6382,76.3096,76.4465,85590.0
2015-08-26 14:30:00,83.74,84.07,83.68,84.07,61569.0,76.4465,76.7478,76.3917,76.7478,61569.0
2015-08-26 14:40:00,84.08,84.52,84.05,84.33,38148.0,76.7569,77.1586,76.7295,76.9851,38148.0
2015-08-26 14:50:00,84.33,84.45,84.17,84.3,173811.0,76.9851,77.0947,76.8391,76.9577,173811.0
2015-08-26 15:00:00,84.3,84.55,84.17,84.5,132426.0,76.9577,77.186,76.8391,77.1403,132426.0
2015-08-26 15:10:00,84.56,85.04,84.53,84.94,85482.0,77.1951,77.6333,77.1677,77.542,85482.0
2015-08-26 15:20:00,85.05,85.07,84.73,84.74,21639.0,77.6424,77.6607,77.3503,77.3594,21639.0
2015-08-26 15:30:00,84.74,85.17,84.74,84.88,29904.0,77.3594,77.752,77.3594,77.4872,29904.0
2015-08-26 15:40:00,84.87,85.37,84.82,85.06,91197.0,77.4781,77.9345,77.4325,77.6515,91197.0
2015-08-26 15:50:00,85.1,85.28,84.91,85.18,133011.0,77.6881,77.8524,77.5146,77.7611,133011.0
2015-08-27 09:30:00,86.15,86.33,85.91,86.16,47748.0,78.6466,78.8109,78.4275,78.6557,47748.0
2015-08-27 09:40:00,86.24,86.52,86.17,86.42,45243.0,78.7288,78.9844,78.6649,78.8931,45243.0
2015-08-27 09:50:00,86.44,86.53,86.15,86.26,32109.0,78.9114,78.9935,78.6466,78.747,32109.0
2015-08-27 10:00:00,86.29,86.56,86.13,86.32,50466.0,78.7744,79.0209,78.6284,78.8018,50466.0
2015-08-27 10:10:00,86.34,86.6,86.34,86.6,29376.0,78.8201,79.0574,78.8201,79.0574,29376.0
2015-08-27 10:20:00,86.51,86.71,86.45,86.62,22245.0,78.9753,79.1578,78.9205,79.0757,22245.0
2015-08-27 10:30:00,86.65,86.73,86.44,86.54,70599.0,79.1031,79.1761,78.9114,79.0026,70599.0
2015-08-27 10:40:00,86.54,86.92,86.54,86.9,42087.0,79.0026,79.3495,79.0026,79.3313,42087.0
2015-08-27 10:50:00,86.85,86.96,86.71,86.96,31290.0,79.2856,79.3861,79.1578,79.3861,31290.0
2015-08-27 11:00:00,87.0,87.23,86.93,87.14,37542.0,79.4226,79.6325,79.3587,79.5504,37542.0
2015-08-27 11:10:00,87.06,87.26,87.06,87.23,14046.0,79.4774,79.6599,79.4774,79.6325,14046.0
2015-08-27 11:20:00,87.27,87.32,87.13,87.26,21171.0,79.6691,79.7147,79.5413,79.6599,21171.0
2015-08-27 11:30:00,87.21,87.27,86.85,86.85,22281.0,79.6143,79.6691,79.2856,79.2856,22281.0
2015-08-27 11:40:00,86.86,87.13,86.86,87.12,8100.0,79.2948,79.5413,79.2948,79.5321,8100.0
2015-08-27 11:50:00,87.15,87.27,87.15,87.24,9297.0,79.5595,79.6691,79.5595,79.6417,9297.0
2015-08-27 12:00:00,87.23,87.47,87.15,87.34,16425.0,79.6325,79.8516,79.5595,79.733,16425.0
2015-08-27 12:10:00,87.31,87.4,87.22,87.31,7941.0,79.7056,79.7877,79.6234,79.7056,7941.0
2015-08-27 12:20:00,87.31,87.42,87.24,87.42,5682.0,79.7056,79.806,79.6417,79.806,5682.0
2015-08-27 12:30:00,87.33,87.41,87.16,87.33,21690.0,79.7238,79.7969,79.5686,79.7238,21690.0
2015-08-27 12:40:00,87.26,87.29,86.94,87.13,18426.0,79.6599,79.6873,79.3678,79.5413,18426.0
2015-08-27 12:50:00,87.17,87.25,87.02,87.24,57225.0,79.5778,79.6508,79.4408,79.6417,57225.0
2015-08-27 13:00:00,87.21,87.26,86.97,87.18,20088.0,79.6143,79.6599,79.3952,79.5869,20088.0
2015-08-27 13:10:00,87.17,87.3,87.11,87.12,24306.0,79.5778,79.6965,79.523,79.5321,24306.0
2015-08-27 13:20:00,87.18,87.41,87.08,87.21,55185.0,79.5869,79.7969,79.4956,79.6143,55185.0
2015-08-27 13:30:00,87.28,87.34,87.04,87.12,16881.0,79.6782,79.733,79.4591,79.5321,16881.0
2015-08-27 13:40:00,87.02,87.29,86.97,87.08,18300.0,79.4408,79.6873,79.3952,79.4956,18300.0
2015-08-27 13:50:00,87.08,87.17,87.01,87.17,10620.0,79.4956,79.5778,79.4317,79.5778,10620.0
2015-08-27 14:00:00,87.17,87.24,87.09,87.13,34974.0,79.5778,79.6417,79.5047,79.5413,34974.0
2015-08-27 14:10:00,87.19,87.22,86.76,86.76,46005.0,79.596,79.6234,79.2035,79.2035,46005.0
2015-08-27 14:20:00,86.79,86.88,86.33,86.44,31182.0,79.2309,79.313,78.8109,78.9114,31182.0
2015-08-27 14:30:00,86.43,86.56,86.35,86.45,50532.0,78.9022,79.0209,78.8292,78.9205,50532.0
2015-08-27 14:40:00,86.44,86.44,85.92,85.92,32007.0,78.9114,78.9114,78.4366,78.4366,32007.0
2015-08-27 14:50:00,85.92,86.11,85.46,85.5,30936.0,78.4366,78.6101,78.0167,78.0532,30936.0
2015-08-27 15:00:00,85.5,85.63,85.1,85.42,65097.0,78.0532,78.1719,77.6881,77.9802,65097.0
2015-08-27 15:10:00,85.46,85.64,85.28,85.62,47814.0,78.0167,78.181,77.8524,78.1628,47814.0
2015-08-27 15:20:00,85.54,85.87,85.28,85.87,33573.0,78.0897,78.391,77.8524,78.391,33573.0
2015-08-27 15:30:00,85.78,85.99,85.66,85.67,88311.0,78.3088,78.5005,78.1993,78.2084,88311.0
2015-08-27 15:40:00,85.74,86.21,85.65,86.21,99381.0,78.2723,78.7014,78.1902,78.7014,99381.0
2015-08-27 15:50:00,86.2,86.43,86.1,86.43,132729.0,78.6923,78.9022,78.601,78.9022,132729.0
2015-08-28 09:30:00,86.15,86.64,86.15,86.4,37854.0,78.6466,79.0939,78.6466,78.8748,37854.0
2015-08-28 09:40:00,86.42,86.57,85.86,85.86,19929.0,78.8931,79.03,78.3819,78.3819,19929.0
2015-08-28 09:50:00,85.83,86.09,85.64,85.93,24543.0,78.3545,78.5918,78.181,78.4458,24543.0
2015-08-28 10:00:00,86.05,86.12,85.67,85.72,32409.0,78.5553,78.6192,78.2084,78.2541,32409.0
2015-08-28 10:10:00,85.79,85.98,85.6,85.87,13200.0,78.318,78.4914,78.1445,78.391,13200.0
2015-08-28 10:20:00,85.73,85.99,85.6,85.99,20100.0,78.2632,78.5005,78.1445,78.5005,20100.0
2015-08-28 10:30:00,86.02,86.09,85.86,85.86,13665.0,78.5279,78.5918,78.3819,78.3819,13665.0
2015-08-28 10:40:00,85.9,85.91,85.59,85.71,26052.0,78.4184,78.4275,78.1354,78.2449,26052.0
2015-08-28 10:50:00,85.62,85.73,85.54,85.64,31614.0,78.1628,78.2632,78.0897,78.181,31614.0
2015-08-28 11:00:00,85.72,85.89,85.69,85.87,14652.0,78.2541,78.4093,78.2267,78.391,14652.0
2015-08-28 11:10:00,85.86,85.95,85.69,85.92,59193.0,78.3819,78.464,78.2267,78.4366,59193.0
2015-08-28 11:20:00,85.98,86.29,85.93,86.23,14604.0,78.4914,78.7744,78.4458,78.7196,14604.0
2015-08-28 11:30:00,86.21,86.24,86.02,86.07,11478.0,78.7014,78.7288,78.5279,78.5736,11478.0
2015-08-28 11:40:00,86.02,86.03,85.65,85.72,16479.0,78.5279,78.5371,78.1902,78.2541,16479.0
2015-08-28 11:50:00,85.78,86.0,85.63,85.76,26400.0,78.3088,78.5097,78.1719,78.2906,26400.0
2015-08-28 12:00:00,85.71,85.9,85.67,85.73,12480.0,78.2449,78.4184,78.2084,78.2632,12480.0
2015-08-28 12:10:00,85.7,86.0,85.67,85.9,6975.0,78.2358,78.5097,78.2084,78.4184,6975.0
2015-08-28 12:20:00,85.95,86.01,85.75,85.8,15606.0,78.464,78.5188,78.2815,78.3271,15606.0
2015-08-28 12:30:00,85.89,86.04,85.81,85.82,12900.0,78.4093,78.5462,78.3362,78.3454,12900.0
2015-08-28 12:40:00,85.93,86.01,85.79,85.88,15570.0,78.4458,78.5188,78.318,78.4001,15570.0
2015-08-28 12:50:00,85.96,86.07,85.81,85.89,18150.0,78.4732,78.5736,78.3362,78.4093,18150.0
2015-08-28 13:00:00,85.95,85.95,85.76,85.85,12774.0,78.464,78.464,78.2906,78.3727,12774.0
2015-08-28 13:10:00,85.92,86.06,85.8,86.06,14715.0,78.4366,78.5645,78.3271,78.5645,14715.0
2015-08-28 13:20:00,85.99,86.08,85.8,85.85,13932.0,78.5005,78.5827,78.3271,78.3727,13932.0
2015-08-28 13:30:00,85.81,85.87,85.64,85.66,15648.0,78.3362,78.391,78.181,78.1993,15648.0
2015-08-28 13:40:00,85.71,85.99,85.67,85.99,25308.0,78.2449,78.5005,78.2084,78.5005,25308.0
2015-08-28 13:50:00,85.89,85.95,85.8,85.89,83838.0,78.4093,78.464,78.3271,78.4093,83838.0
2015-08-28 14:00:00,85.89,86.08,85.86,86.02,24717.0,78.4093,78.5827,78.3819,78.5279,24717.0
2015-08-28 14:10:00,86.02,86.02,85.76,85.83,16800.0,78.5279,78.5279,78.2906,78.3545,16800.0
2015-08-28 14:20:00,85.85,85.94,85.75,85.86,15114.0,78.3727,78.4549,78.2815,78.3819,15114.0
2015-08-28 14:30:00,85.91,85.91,85.71,85.85,14700.0,78.4275,78.4275,78.2449,78.3727,14700.0
2015-08-28 14:40:00,85.91,86.07,85.76,85.99,29010.0,78.4275,78.5736,78.2906,78.5005,29010.0
2015-08-28 14:50:00,85.97,86.0,85.84,86.0,23400.0,78.4823,78.5097,78.3636,78.5097,23400.0
2015-08-28 15:00:00,86.01,86.01,85.83,85.97,20820.0,78.5188,78.5188,78.3545,78.4823,20820.0
2015-08-28 15:10:00,85.99,86.0,85.81,85.88,23814.0,78.5005,78.5097,78.3362,78.4001,23814.0
2015-08-28 15:20:00,85.86,85.91,85.71,85.85,21261.0,78.3819,78.4275,78.2449,78.3727,21261.0
2015-08-28 15:30:00,85.8,85.84,85.5,85.63,51600.0,78.3271,78.3636,78.0532,78.1719,51600.0
2015-08-28 15:40:00,85.57,85.7,85.38,85.62,60024.0,78.1171,78.2358,77.9437,78.1628,60024.0
2015-08-28 15:50:00,85.64,86.08,85.64,86.02,108702.0,78.181,78.5827,78.181,78.5279,108702.0
2015-08-31 09:30:00,85.61,86.14,85.17,85.17,30375.0,78.1536,78.6375,77.752,77.752,30375.0
2015-08-31 09:40:00,85.18,85.6,85.04,85.6,12150.0,77.7611,78.1445,77.6333,78.1445,12150.0
2015-08-31 09:50:00,85.68,85.77,85.51,85.65,41670.0,78.2175,78.2997,78.0624,78.1902,41670.0
2015-08-31 10:00:00,85.67,86.02,85.57,85.92,54207.0,78.2084,78.5279,78.1171,78.4366,54207.0
2015-08-31 10:10:00,85.84,86.2,85.83,86.2,20100.0,78.3636,78.6923,78.3545,78.6923,20100.0
2015-08-31 10:20:00,86.2,86.56,86.2,86.56,14190.0,78.6923,79.0209,78.6923,79.0209,14190.0
2015-08-31 10:30:00,86.47,86.52,86.2,86.43,19116.0,78.9387,78.9844,78.6923,78.9022,19116.0
2015-08-31 10:40:00,86.49,86.49,86.26,86.35,20154.0,78.957,78.957,78.747,78.8292,20154.0
2015-08-31 10:50:00,86.23,86.34,86.1,86.12,68364.0,78.7196,78.8201,78.601,78.6192,68364.0
2015-08-31 11:00:00,86.13,86.14,85.69,85.81,54624.0,78.6284,78.6375,78.2267,78.3362,54624.0
2015-08-31 11:10:00,85.87,86.03,85.73,85.92,45294.0,78.391,78.5371,78.2632,78.4366,45294.0
2015-08-31 11:20:00,85.92,86.08,85.8,85.99,55584.0,78.4366,78.5827,78.3271,78.5005,55584.0
2015-08-31 11:30:00,86.03,86.11,85.89,86.11,15018.0,78.5371,78.6101,78.4093,78.6101,15018.0
2015-08-31 11:40:00,86.11,86.38,86.1,86.1,14799.0,78.6101,78.8566,78.601,78.601,14799.0
2015-08-31 11:50:00,86.07,86.07,85.8,86.02,20187.0,78.5736,78.5736,78.3271,78.5279,20187.0
2015-08-31 12:00:00,86.03,86.16,85.97,85.98,11049.0,78.5371,78.6557,78.4823,78.4914,11049.0
2015-08-31 12:10:00,86.07,86.34,86.04,86.34,13080.0,78.5736,78.8201,78.5462,78.8201,13080.0
2015-08-31 12:20:00,86.23,86.34,86.08,86.28,6480.0,78.7196,78.8201,78.5827,78.7653,6480.0
2015-08-31 12:30:00,86.33,86.33,86.0,86.0,12156.0,78.8109,78.8109,78.5097,78.5097,12156.0
2015-08-31 12:40:00,85.92,85.92,85.71,85.75,23964.0,78.4366,78.4366,78.2449,78.2815,23964.0
2015-08-31 12:50:00,85.86,85.89,85.73,85.74,6300.0,78.3819,78.4093,78.2632,78.2723,6300.0
2015-08-31 13:00:00,85.76,85.78,85.71,85.74,6900.0,78.2906,78.3088,78.2449,78.2723,6900.0
2015-08-31 13:10:00,85.86,85.88,85.8,85.8,13095.0,78.3819,78.4001,78.3271,78.3271,13095.0
2015-08-31 13:20:00,85.86,85.86,85.67,85.7,11448.0,78.3819,78.3819,78.2084,78.2358,11448.0
2015-08-31 13:30:00,85.7,85.87,85.67,85.85,55125.0,78.2358,78.391,78.2084,78.3727,55125.0
2015-08-31 13:40:00,85.84,85.84,85.69,85.71,12900.0,78.3636,78.3636,78.2267,78.2449,12900.0
2015-08-31 13:50:00,85.7,85.78,85.69,85.7,11400.0,78.2358,78.3088,78.2267,78.2358,11400.0
2015-08-31 14:00:00,85.77,85.85,85.68,85.68,6900.0,78.2997,78.3727,78.2175,78.2175,6900.0
2015-08-31 14:10:00,85.69,85.69,85.46,85.5,12309.0,78.2267,78.2267,78.0167,78.0532,12309.0
2015-08-31 14:20:00,85.55,85.73,85.55,85.66,9300.0,78.0989,78.2632,78.0989,78.1993,9300.0
2015-08-31 14:30:00,85.69,85.79,85.58,85.58,9900.0,78.2267,78.318,78.1263,78.1263,9900.0
2015-08-31 14:40:00,85.56,85.61,85.34,85.51,17187.0,78.108,78.1536,77.9072,78.0624,17187.0
2015-08-31 14:50:00,85.42,85.42,85.17,85.17,24750.0,77.9802,77.9802,77.752,77.752,24750.0
2015-08-31 15:00:00,85.15,85.45,85.15,85.41,26628.0,77.7337,78.0076,77.7337,77.9711,26628.0
2015-08-31 15:10:00,85.34,85.41,85.16,85.25,23538.0,77.9072,77.9711,77.7428,77.825,23538.0
2015-08-31 15:20:00,85.19,85.21,85.04,85.21,73569.0,77.7702,77.7885,77.6333,77.7885,73569.0
2015-08-31 15:30:00,85.21,85.46,85.19,85.24,69585.0,77.7885,78.0167,77.7702,77.8159,69585.0
2015-08-31 15:40:00,85.24,85.75,85.24,85.58,94854.0,77.8159,78.2815,77.8159,78.1263,94854.0
2015-08-31 15:50:00,85.57,85.58,85.24,85.31,171963.0,78.1171,78.1263,77.8159,77.8798,171963.0
2015-09-01 09:30:00,83.94,84.21,83.55,83.99,40878.0,76.6291,76.8756,76.2731,76.6747,40878.0
2015-09-01 09:40:00,84.12,84.44,83.55,83.77,41412.0,76.7934,77.0855,76.2731,76.4739,41412.0
2015-09-01 09:50:00,83.78,83.93,83.6,83.85,43602.0,76.483,76.62,76.3187,76.5469,43602.0
2015-09-01 10:00:00,83.78,83.78,83.3,83.4,40992.0,76.483,76.483,76.0448,76.1361,40992.0
2015-09-01 10:10:00,83.39,83.76,83.24,83.5,78084.0,76.127,76.4648,75.9901,76.2274,78084.0
2015-09-01 10:20:00,83.5,84.08,83.43,84.07,49245.0,76.2274,76.7569,76.1635,76.7478,49245.0
2015-09-01 10:30:00,83.96,84.27,83.93,84.23,44406.0,76.6474,76.9304,76.62,76.8938,44406.0
2015-09-01 10:40:00,84.17,84.22,83.88,84.1,24144.0,76.8391,76.8847,76.5743,76.7752,24144.0
2015-09-01 10:50:00,84.05,84.08,83.85,84.08,23772.0,76.7295,76.7569,76.5469,76.7569,23772.0
2015-09-01 11:00:00,84.2,84.28,83.87,84.2,29880.0,76.8665,76.9395,76.5652,76.8665,29880.0
2015-09-01 11:10:00,84.21,84.48,84.18,84.31,22023.0,76.8756,77.1221,76.8482,76.9669,22023.0
2015-09-01 11:20:00,84.23,84.35,84.04,84.09,11583.0,76.8938,77.0034,76.7204,76.766,11583.0
2015-09-01 11:30:00,84.15,84.27,84.06,84.18,15396.0,76.8208,76.9304,76.7386,76.8482,15396.0
2015-09-01 11:40:00,84.05,84.15,83.94,84.15,8079.0,76.7295,76.8208,76.6291,76.8208,8079.0
2015-09-01 11:50:00,84.07,84.13,83.96,84.02,7944.0,76.7478,76.8025,76.6474,76.7021,7944.0
2015-09-01 12:00:00,84.03,84.06,83.84,83.87,11688.0,76.7113,76.7386,76.5378,76.5652,11688.0
2015-09-01 12:10:00,83.82,84.0,83.81,83.94,6615.0,76.5195,76.6839,76.5104,76.6291,6615.0
2015-09-01 12:20:00,84.03,84.03,83.73,83.75,11631.0,76.7113,76.7113,76.4374,76.4556,11631.0
2015-09-01 12:30:00,83.73,83.74,83.61,83.72,7935.0,76.4374,76.4465,76.3278,76.4283,7935.0
2015-09-01 12:40:00,83.82,83.82,83.39,83.39,17532.0,76.5195,76.5195,76.127,76.127,17532.0
2015-09-01 12:50:00,83.5,83.69,83.36,83.62,24837.0,76.2274,76.4009,76.0996,76.337,24837.0
2015-09-01 13:00:00,83.62,83.85,83.56,83.62,13284.0,76.337,76.5469,76.2822,76.337,13284.0
2015-09-01 13:10:00,83.59,83.76,83.31,83.5,26478.0,76.3096,76.4648,76.054,76.2274,26478.0
2015-09-01 13:20:00,83.53,83.55,83.31,83.41,44910.0,76.2548,76.2731,76.054,76.1453,44910.0
2015-09-01 13:30:00,83.33,83.5,83.29,83.32,10965.0,76.0722,76.2274,76.0357,76.0631,10965.0
2015-09-01 13:40:00,83.3,83.45,83.25,83.25,32640.0,76.0448,76.1818,75.9992,75.9992,32640.0
2015-09-01 13:50:00,83.31,83.38,83.25,83.35,21684.0,76.054,76.1179,75.9992,76.0905,21684.0
2015-09-01 14:00:00,83.4,83.4,83.24,83.25,22800.0,76.1361,76.1361,75.9901,75.9992,22800.0
2015-09-01 14:10:00,83.3,83.3,83.08,83.08,9000.0,76.0448,76.0448,75.844,75.844,9000.0
2015-09-01 14:20:00,83.12,83.34,83.12,83.34,70779.0,75.8805,76.0814,75.8805,76.0814,70779.0
2015-09-01 14:30:00,83.26,83.62,83.25,83.6,29718.0,76.0083,76.337,75.9992,76.3187,29718.0
2015-09-01 14:40:00,83.63,83.63,83.32,83.34,21096.0,76.3461,76.3461,76.0631,76.0814,21096.0
2015-09-01 14:50:00,83.31,83.48,83.23,83.29,22113.0,76.054,76.2092,75.9809,76.0357,22113.0
2015-09-01 15:00:00,83.22,83.3,83.1,83.29,42648.0,75.9718,76.0448,75.8623,76.0357,42648.0
2015-09-01 15:10:00,83.28,83.43,83.21,83.21,35541.0,76.0266,76.1635,75.9627,75.9627,35541.0
2015-09-01 15:20:00,83.26,83.27,83.02,83.02,31350.0,76.0083,76.0175,75.7892,75.7892,31350.0
2015-09-01 15:30:00,83.02,83.1,82.79,82.8,38205.0,75.7892,75.8623,75.5793,75.5884,38205.0
2015-09-01 15:40:00,82.82,82.87,82.53,82.73,65487.0,75.6066,75.6523,75.3419,75.5245,65487.0
2015-09-01 15:50:00,82.79,83.15,82.66,82.85,204198.0,75.5793,75.9079,75.4606,75.634,204198.0
2015-09-02 09:30:00,83.79,83.99,83.42,83.67,62730.0,76.4922,76.6747,76.1544,76.3826,62730.0
2015-09-02 09:40:00,83.64,83.8,83.42,83.66,25623.0,76.3552,76.5013,76.1544,76.3735,25623.0
2015-09-02 09:50:00,83.83,83.83,83.46,83.54,37395.0,76.5287,76.5287,76.1909,76.2639,37395.0
2015-09-02 10:00:00,83.47,83.79,83.47,83.79,27621.0,76.2,76.4922,76.2,76.4922,27621.0
2015-09-02 10:10:00,83.64,83.8,83.44,83.62,73050.0,76.3552,76.5013,76.1726,76.337,73050.0
2015-09-02 10:20:00,83.38,83.56,83.27,83.27,16767.0,76.1179,76.2822,76.0175,76.0175,16767.0
2015-09-02 10:30:00,83.21,83.47,83.09,83.28,47130.0,75.9627,76.2,75.8531,76.0266,47130.0
2015-09-02 10:40:00,83.26,83.42,83.2,83.21,28569.0,76.0083,76.1544,75.9535,75.9627,28569.0
2015-09-02 10:50:00,83.16,83.39,83.16,83.36,66306.0,75.917,76.127,75.917,76.0996,66306.0
2015-09-02 11:00:00,83.35,83.56,83.23,83.32,44889.0,76.0905,76.2822,75.9809,76.0631,44889.0
2015-09-02 11:10:00,83.32,83.5,83.18,83.35,19002.0,76.0631,76.2274,75.9353,76.0905,19002.0
2015-09-02 11:20:00,83.44,83.68,83.39,83.64,42609.0,76.1726,76.3917,76.127,76.3552,42609.0
2015-09-02 11:30:00,83.63,83.72,83.45,83.56,50700.0,76.3461,76.4283,76.1818,76.2822,50700.0
2015-09-02 11:40:00,83.49,83.63,83.49,83.5,34050.0,76.2183,76.3461,76.2183,76.2274,34050.0
2015-09-02 11:50:00,83.41,83.51,83.32,83.47,24966.0,76.1453,76.2365,76.0631,76.2,24966.0
2015-09-02 12:00:00,83.46,83.5,83.28,83.37,27477.0,76.1909,76.2274,76.0266,76.1087,27477.0
2015-09-02 12:10:00,83.37,83.61,83.35,83.6,12819.0,76.1087,76.3278,76.0905,76.3187,12819.0
2015-09-02 12:20:00,83.63,83.92,83.61,83.82,35598.0,76.3461,76.6108,76.3278,76.5195,35598.0
2015-09-02 12:30:00,83.88,84.06,83.83,84.01,13824.0,76.5743,76.7386,76.5287,76.693,13824.0
2015-09-02 12:40:00,83.97,84.16,83.97,84.11,59106.0,76.6565,76.8299,76.6565,76.7843,59106.0
2015-09-02 12:50:00,84.06,84.16,83.86,84.11,19500.0,76.7386,76.8299,76.5561,76.7843,19500.0
2015-09-02 13:00:00,84.17,84.18,83.78,83.9,16830.0,76.8391,76.8482,76.483,76.5926,16830.0
2015-09-02 13:10:00,83.94,84.02,83.73,83.73,70335.0,76.6291,76.7021,76.4374,76.4374,70335.0
2015-09-02 13:20:00,83.72,83.93,83.69,83.84,21900.0,76.4283,76.62,76.4009,76.5378,21900.0
2015-09-02 13:30:00,83.8,83.83,83.6,83.67,24999.0,76.5013,76.5287,76.3187,76.3826,24999.0
2015-09-02 13:40:00,83.67,83.86,83.67,83.73,13200.0,76.3826,76.5561,76.3826,76.4374,13200.0
2015-09-02 13:50:00,83.75,83.8,83.6,83.67,39837.0,76.4556,76.5013,76.3187,76.3826,39837.0
2015-09-02 14:00:00,83.71,83.9,83.61,83.85,13272.0,76.4191,76.5926,76.3278,76.5469,13272.0
2015-09-02 14:10:00,83.85,84.19,83.85,84.02,72528.0,76.5469,76.8573,76.5469,76.7021,72528.0
2015-09-02 14:20:00,84.08,84.4,84.08,84.24,47103.0,76.7569,77.049,76.7569,76.903,47103.0
2015-09-02 14:30:00,84.27,84.36,84.09,84.22,40092.0,76.9304,77.0125,76.766,76.8847,40092.0
2015-09-02 14:40:00,84.22,84.28,84.05,84.18,35475.0,76.8847,76.9395,76.7295,76.8482,35475.0
2015-09-02 14:50:00,84.14,84.32,84.14,84.22,20895.0,76.8117,76.976,76.8117,76.8847,20895.0
2015-09-02 15:00:00,84.21,84.32,84.06,84.07,35232.0,76.8756,76.976,76.7386,76.7478,35232.0
2015-09-02 15:10:00,84.1,84.14,83.82,83.92,21951.0,76.7752,76.8117,76.5195,76.6108,21951.0
2015-09-02 15:20:00,83.92,84.14,83.81,84.13,29100.0,76.6108,76.8117,76.5104,76.8025,29100.0
2015-09-02 15:30:00,84.12,84.36,84.06,84.24,38016.0,76.7934,77.0125,76.7386,76.903,38016.0
2015-09-02 15:40:00,84.24,84.44,84.22,84.38,40236.0,76.903,77.0855,76.8847,77.0308,40236.0
2015-09-02 15:50:00,84.38,84.7,84.38,84.7,108963.0,77.0308,77.3229,77.0308,77.3229,108963.0
2015-09-03 09:30:00,85.0,85.25,84.84,84.98,28797.0,77.5968,77.825,77.4507,77.5785,28797.0
2015-09-03 09:40:00,85.09,85.39,84.9,85.38,22461.0,77.6789,77.9528,77.5055,77.9437,22461.0
2015-09-03 09:50:00,85.27,85.41,85.17,85.31,34284.0,77.8433,77.9711,77.752,77.8798,34284.0
2015-09-03 10:00:00,85.32,85.4,85.13,85.4,33429.0,77.8889,77.9619,77.7155,77.9619,33429.0
2015-09-03 10:10:00,85.32,85.7,85.3,85.65,153207.0,77.8889,78.2358,77.8706,78.1902,153207.0
2015-09-03 10:20:00,85.67,85.82,85.58,85.75,66837.0,78.2084,78.3454,78.1263,78.2815,66837.0
2015-09-03 10:30:00,85.8,85.89,85.67,85.83,35925.0,78.3271,78.4093,78.2084,78.3545,35925.0
2015-09-03 10:40:00,85.84,86.06,85.78,85.98,22827.0,78.3636,78.5645,78.3088,78.4914,22827.0
2015-09-03 10:50:00,85.96,86.12,85.87,85.99,44034.0,78.4732,78.6192,78.391,78.5005,44034.0
2015-09-03 11:00:00,86.04,86.16,85.9,85.9,17610.0,78.5462,78.6557,78.4184,78.4184,17610.0
2015-09-03 11:10:00,85.98,86.1,85.97,86.06,24612.0,78.4914,78.601,78.4823,78.5645,24612.0
2015-09-03 11:20:00,86.02,86.06,85.92,85.98,12300.0,78.5279,78.5645,78.4366,78.4914,12300.0
2015-09-03 11:30:00,85.99,85.99,85.76,85.82,8400.0,78.5005,78.5005,78.2906,78.3454,8400.0
2015-09-03 11:40:00,85.76,85.81,85.64,85.67,12285.0,78.2906,78.3362,78.181,78.2084,12285.0
2015-09-03 11:50:00,85.62,85.67,85.57,85.63,7821.0,78.1628,78.2084,78.1171,78.1719,7821.0
2015-09-03 12:00:00,85.66,85.86,85.66,85.85,36381.0,78.1993,78.3819,78.1993,78.3727,36381.0
2015-09-03 12:10:00,85.77,85.9,85.73,85.9,4107.0,78.2997,78.4184,78.2632,78.4184,4107.0
2015-09-03 12:20:00,85.91,85.91,85.7,85.73,8748.0,78.4275,78.4275,78.2358,78.2632,8748.0
2015-09-03 12:30:00,85.74,85.74,85.5,85.55,9009.0,78.2723,78.2723,78.0532,78.0989,9009.0
2015-09-03 12:40:00,85.5,85.63,85.41,85.5,17127.0,78.0532,78.1719,77.9711,78.0532,17127.0
2015-09-03 12:50:00,85.54,85.55,85.45,85.47,9336.0,78.0897,78.0989,78.0076,78.0258,9336.0
2015-09-03 13:00:00,85.47,85.58,85.3,85.39,17166.0,78.0258,78.1263,77.8706,77.9528,17166.0
2015-09-03 13:10:00,85.38,85.47,85.31,85.47,9147.0,77.9437,78.0258,77.8798,78.0258,9147.0
2015-09-03 13:20:00,85.54,85.65,85.5,85.59,13611.0,78.0897,78.1902,78.0532,78.1354,13611.0
2015-09-03 13:30:00,85.57,85.57,85.35,85.42,22002.0,78.1171,78.1171,77.9163,77.9802,22002.0
2015-09-03 13:40:00,85.39,85.41,85.23,85.37,12252.0,77.9528,77.9711,77.8067,77.9345,12252.0
2015-09-03 13:50:00,85.33,85.33,85.16,85.17,18327.0,77.898,77.898,77.7428,77.752,18327.0
2015-09-03 14:00:00,85.12,85.22,85.07,85.09,8400.0,77.7063,77.7976,77.6607,77.6789,8400.0
2015-09-03 14:10:00,85.12,85.2,85.03,85.11,13800.0,77.7063,77.7794,77.6242,77.6972,13800.0
2015-09-03 14:20:00,85.1,85.25,85.06,85.24,17100.0,77.6881,77.825,77.6515,77.8159,17100.0
2015-09-03 14:30:00,85.3,85.36,85.18,85.33,24654.0,77.8706,77.9254,77.7611,77.898,24654.0
2015-09-03 14:40:00,85.3,85.43,85.24,85.32,13500.0,77.8706,77.9893,77.8159,77.8889,13500.0
2015-09-03 14:50:00,85.33,85.41,85.22,85.37,22134.0,77.898,77.9711,77.7976,77.9345,22134.0
2015-09-03 15:00:00,85.45,85.47,85.18,85.19,27696.0,78.0076,78.0258,77.7611,77.7702,27696.0
2015-09-03 15:10:00,85.22,85.36,85.18,85.29,18480.0,77.7976,77.9254,77.7611,77.8615,18480.0
2015-09-03 15:20:00,85.25,85.37,85.1,85.3,31515.0,77.825,77.9345,77.6881,77.8706,31515.0
2015-09-03 15:30:00,85.23,85.28,85.05,85.19,85542.0,77.8067,77.8524,77.6424,77.7702,85542.0
2015-09-03 15:40:00,85.19,85.46,85.04,85.34,76293.0,77.7702,78.0167,77.6333,77.9072,76293.0
2015-09-03 15:50:00,85.26,85.53,85.21,85.29,167181.0,77.8341,78.0806,77.7885,77.8615,167181.0
2015-09-04 09:30:00,84.46,84.48,84.01,84.35,38253.0,77.1038,77.1221,76.693,77.0034,38253.0
2015-09-04 09:40:00,84.35,84.8,84.34,84.35,32217.0,77.0034,77.4142,76.9943,77.0034,32217.0
2015-09-04 09:50:00,84.31,84.63,84.21,84.49,29700.0,76.9669,77.259,76.8756,77.1312,29700.0
2015-09-04 10:00:00,84.55,84.55,84.31,84.41,17679.0,77.186,77.186,76.9669,77.0582,17679.0
2015-09-04 10:10:00,84.45,84.65,84.41,84.52,54657.0,77.0947,77.2773,77.0582,77.1586,54657.0
2015-09-04 10:20:00,84.49,84.75,84.47,84.73,8409.0,77.1312,77.3685,77.1129,77.3503,8409.0
2015-09-04 10:30:00,84.68,84.96,84.66,84.94,29559.0,77.3046,77.5603,77.2864,77.542,29559.0
2015-09-04 10:40:00,84.75,84.79,84.62,84.75,11208.0,77.3685,77.4051,77.2499,77.3685,11208.0
2015-09-04 10:50:00,84.56,84.74,84.54,84.66,15450.0,77.1951,77.3594,77.1768,77.2864,15450.0
2015-09-04 11:00:00,84.67,84.81,84.65,84.81,19227.0,77.2955,77.4233,77.2773,77.4233,19227.0
2015-09-04 11:10:00,84.7,84.88,84.69,84.83,15636.0,77.3229,77.4872,77.3138,77.4416,15636.0
2015-09-04 11:20:00,84.8,84.85,84.72,84.8,5472.0,77.4142,77.4598,77.3412,77.4142,5472.0
2015-09-04 11:30:00,84.76,84.78,84.63,84.74,11448.0,77.3777,77.3959,77.259,77.3594,11448.0
2015-09-04 11:40:00,84.68,84.87,84.67,84.87,59856.0,77.3046,77.4781,77.2955,77.4781,59856.0
2015-09-04 11:50:00,84.86,85.02,84.72,84.93,69987.0,77.469,77.615,77.3412,77.5329,69987.0
2015-09-04 12:00:00,84.94,85.14,84.89,85.14,70818.0,77.542,77.7246,77.4964,77.7246,70818.0
2015-09-04 12:10:00,85.1,85.39,85.1,85.35,90099.0,77.6881,77.9528,77.6881,77.9163,90099.0
2015-09-04 12:20:00,85.35,85.35,85.0,85.02,32175.0,77.9163,77.9163,77.5968,77.615,32175.0
2015-09-04 12:30:00,84.99,85.0,84.82,84.88,9072.0,77.5876,77.5968,77.4325,77.4872,9072.0
2015-09-04 12:40:00,84.81,84.99,84.74,84.99,20565.0,77.4233,77.5876,77.3594,77.5876,20565.0
2015-09-04 12:50:00,84.99,85.04,84.87,85.0,16860.0,77.5876,77.6333,77.4781,77.5968,16860.0
2015-09-04 13:00:00,85.0,85.01,84.84,84.88,12582.0,77.5968,77.6059,77.4507,77.4872,12582.0
2015-09-04 13:10:00,84.9,84.99,84.85,84.93,8994.0,77.5055,77.5876,77.4598,77.5329,8994.0
2015-09-04 13:20:00,84.91,84.93,84.65,84.73,12000.0,77.5146,77.5329,77.2773,77.3503,12000.0
2015-09-04 13:30:00,84.67,84.75,84.57,84.75,15822.0,77.2955,77.3685,77.2042,77.3685,15822.0
2015-09-04 13:40:00,84.73,84.79,84.68,84.74,9600.0,77.3503,77.4051,77.3046,77.3594,9600.0
2015-09-04 13:50:00,84.73,84.81,84.63,84.63,7470.0,77.3503,77.4233,77.259,77.259,7470.0
2015-09-04 14:00:00,84.58,84.62,84.47,84.51,9900.0,77.2134,77.2499,77.1129,77.1495,9900.0
2015-09-04 14:10:00,84.47,84.58,84.42,84.42,10659.0,77.1129,77.2134,77.0673,77.0673,10659.0
2015-09-04 14:20:00,84.45,84.45,84.32,84.36,9702.0,77.0947,77.0947,76.976,77.0125,9702.0
2015-09-04 14:30:00,84.37,84.52,84.3,84.41,41553.0,77.0216,77.1586,76.9577,77.0582,41553.0
2015-09-04 14:40:00,84.41,84.61,84.41,84.61,14475.0,77.0582,77.2407,77.0582,77.2407,14475.0
2015-09-04 14:50:00,84.62,84.63,84.51,84.62,16386.0,77.2499,77.259,77.1495,77.2499,16386.0
2015-09-04 15:00:00,84.67,84.76,84.61,84.68,17451.0,77.2955,77.3777,77.2407,77.3046,17451.0
2015-09-04 15:10:00,84.62,84.62,84.5,84.61,26187.0,77.2499,77.2499,77.1403,77.2407,26187.0
2015-09-04 15:20:00,84.57,84.58,84.44,84.58,10179.0,77.2042,77.2134,77.0855,77.2134,10179.0
2015-09-04 15:30:00,84.51,84.83,84.51,84.75,22884.0,77.1495,77.4416,77.1495,77.3685,22884.0
2015-09-04 15:40:00,84.73,85.07,84.59,85.04,50337.0,77.3503,77.6607,77.2225,77.6333,50337.0
2015-09-04 15:50:00,85.01,85.04,84.6,84.6,81423.0,77.6059,77.6333,77.2316,77.2316,81423.0
2015-09-08 09:30:00,86.02,86.23,85.77,85.77,22749.0,78.5279,78.7196,78.2997,78.2997,22749.0
2015-09-08 09:40:00,85.77,86.3,85.77,86.28,21480.0,78.2997,78.7835,78.2997,78.7653,21480.0
2015-09-08 09:50:00,86.17,86.17,85.9,85.95,16203.0,78.6649,78.6649,78.4184,78.464,16203.0
2015-09-08 10:00:00,86.05,86.05,85.76,85.87,32013.0,78.5553,78.5553,78.2906,78.391,32013.0
2015-09-08 10:10:00,85.9,86.03,85.75,85.75,25407.0,78.4184,78.5371,78.2815,78.2815,25407.0
2015-09-08 10:20:00,85.7,85.88,85.67,85.88,26400.0,78.2358,78.4001,78.2084,78.4001,26400.0
2015-09-08 10:30:00,85.87,85.87,85.68,85.75,7836.0,78.391,78.391,78.2175,78.2815,7836.0
2015-09-08 10:40:00,85.71,85.71,85.49,85.64,9000.0,78.2449,78.2449,78.0441,78.181,9000.0
2015-09-08 10:50:00,85.57,85.78,85.57,85.73,21072.0,78.1171,78.3088,78.1171,78.2632,21072.0
2015-09-08 11:00:00,85.63,85.72,85.59,85.66,8100.0,78.1719,78.2541,78.1354,78.1993,8100.0
2015-09-08 11:10:00,85.71,85.82,85.68,85.81,6000.0,78.2449,78.3454,78.2175,78.3362,6000.0
2015-09-08 11:20:00,85.74,85.93,85.55,85.83,26484.0,78.2723,78.4458,78.0989,78.3545,26484.0
2015-09-08 11:30:00,85.79,85.95,85.79,85.83,30420.0,78.318,78.464,78.318,78.3545,30420.0
2015-09-08 11:40:00,85.78,85.91,85.78,85.88,71571.0,78.3088,78.4275,78.3088,78.4001,71571.0
2015-09-08 11:50:00,85.91,85.94,85.8,85.83,13875.0,78.4275,78.4549,78.3271,78.3545,13875.0
2015-09-08 12:00:00,85.8,86.01,85.8,85.97,9492.0,78.3271,78.5188,78.3271,78.4823,9492.0
2015-09-08 12:10:00,86.03,86.18,85.98,86.17,12609.0,78.5371,78.674,78.4914,78.6649,12609.0
2015-09-08 12:20:00,86.09,86.36,86.09,86.36,15579.0,78.5918,78.8383,78.5918,78.8383,15579.0
2015-09-08 12:30:00,86.36,86.41,86.28,86.37,21543.0,78.8383,78.884,78.7653,78.8475,21543.0
2015-09-08 12:40:00,86.32,86.43,86.29,86.41,21846.0,78.8018,78.9022,78.7744,78.884,21846.0
2015-09-08 12:50:00,86.47,86.53,86.33,86.33,13614.0,78.9387,78.9935,78.8109,78.8109,13614.0
2015-09-08 13:00:00,86.33,86.39,86.25,86.29,14811.0,78.8109,78.8657,78.7379,78.7744,14811.0
2015-09-08 13:10:00,86.31,86.47,86.31,86.37,18378.0,78.7927,78.9387,78.7927,78.8475,18378.0
2015-09-08 13:20:00,86.33,86.37,86.29,86.37,3600.0,78.8109,78.8475,78.7744,78.8475,3600.0
2015-09-08 13:30:00,86.32,86.54,86.28,86.48,23505.0,78.8018,79.0026,78.7653,78.9479,23505.0
2015-09-08 13:40:00,86.5,86.52,86.39,86.49,6300.0,78.9661,78.9844,78.8657,78.957,6300.0
2015-09-08 13:50:00,86.52,86.69,86.52,86.67,30609.0,78.9844,79.1396,78.9844,79.1213,30609.0
2015-09-08 14:00:00,86.65,86.75,86.58,86.6,13620.0,79.1031,79.1944,79.0392,79.0574,13620.0
2015-09-08 14:10:00,86.6,86.73,86.54,86.69,10899.0,79.0574,79.1761,79.0026,79.1396,10899.0
2015-09-08 14:20:00,86.72,86.77,86.67,86.74,14973.0,79.167,79.2126,79.1213,79.1852,14973.0
2015-09-08 14:30:00,86.79,86.92,86.78,86.92,18111.0,79.2309,79.3495,79.2217,79.3495,18111.0
2015-09-08 14:40:00,86.9,87.04,86.9,86.9,22275.0,79.3313,79.4591,79.3313,79.3313,22275.0
2015-09-08 14:50:00,86.97,87.04,86.93,86.97,34269.0,79.3952,79.4591,79.3587,79.3952,34269.0
2015-09-08 15:00:00,86.96,87.05,86.94,87.05,85902.0,79.3861,79.4682,79.3678,79.4682,85902.0
2015-09-08 15:10:00,87.07,87.1,87.01,87.1,27459.0,79.4865,79.5139,79.4317,79.5139,27459.0
2015-09-08 15:20:00,87.04,87.17,86.99,87.13,30195.0,79.4591,79.5778,79.4135,79.5413,30195.0
2015-09-08 15:30:00,87.13,87.15,87.02,87.1,45684.0,79.5413,79.5595,79.4408,79.5139,45684.0
2015-09-08 15:40:00,87.07,87.16,87.01,87.15,49797.0,79.4865,79.5686,79.4317,79.5595,49797.0
2015-09-08 15:50:00,87.14,87.22,87.06,87.18,109905.0,79.5504,79.6234,79.4774,79.5869,109905.0
2015-09-09 09:30:00,88.2,88.33,87.88,88.16,45279.0,80.5181,80.6367,80.2259,80.4815,45279.0
2015-09-09 09:40:00,88.07,88.07,87.67,87.69,94311.0,80.3994,80.3994,80.0342,80.0525,94311.0
2015-09-09 09:50:00,87.71,87.79,87.31,87.31,24630.0,80.0707,80.1438,79.7056,79.7056,24630.0
2015-09-09 10:00:00,87.37,87.48,87.2,87.34,37515.0,79.7604,79.8608,79.6052,79.733,37515.0
2015-09-09 10:10:00,87.28,87.39,87.0,87.04,44916.0,79.6782,79.7786,79.4226,79.4591,44916.0
2015-09-09 10:20:00,87.0,87.35,87.0,87.23,17691.0,79.4226,79.7421,79.4226,79.6325,17691.0
2015-09-09 10:30:00,87.26,87.27,87.1,87.14,35283.0,79.6599,79.6691,79.5139,79.5504,35283.0
2015-09-09 10:40:00,87.12,87.28,87.12,87.24,18492.0,79.5321,79.6782,79.5321,79.6417,18492.0
2015-09-09 10:50:00,87.22,87.22,87.11,87.2,19581.0,79.6234,79.6234,79.523,79.6052,19581.0
2015-09-09 11:00:00,87.27,87.3,87.08,87.17,11700.0,79.6691,79.6965,79.4956,79.5778,11700.0
2015-09-09 11:10:00,87.22,87.34,87.2,87.29,23889.0,79.6234,79.733,79.6052,79.6873,23889.0
2015-09-09 11:20:00,87.19,87.29,87.16,87.24,12120.0,79.596,79.6873,79.5686,79.6417,12120.0
2015-09-09 11:30:00,87.26,87.35,87.19,87.19,6750.0,79.6599,79.7421,79.596,79.596,6750.0
2015-09-09 11:40:00,87.13,87.22,87.03,87.15,13293.0,79.5413,79.6234,79.45,79.5595,13293.0
2015-09-09 11:50:00,87.1,87.27,87.1,87.27,6900.0,79.5139,79.6691,79.5139,79.6691,6900.0
2015-09-09 12:00:00,87.25,87.36,87.25,87.34,52728.0,79.6508,79.7512,79.6508,79.733,52728.0
2015-09-09 12:10:00,87.35,87.47,87.31,87.47,29856.0,79.7421,79.8516,79.7056,79.8516,29856.0
2015-09-09 12:20:00,87.48,87.53,87.36,87.43,48438.0,79.8608,79.9064,79.7512,79.8151,48438.0
2015-09-09 12:30:00,87.49,87.54,87.4,87.4,14565.0,79.8699,79.9155,79.7877,79.7877,14565.0
2015-09-09 12:40:00,87.44,87.55,87.4,87.53,9600.0,79.8243,79.9247,79.7877,79.9064,9600.0
2015-09-09 12:50:00,87.46,87.49,87.36,87.49,14220.0,79.8425,79.8699,79.7512,79.8699,14220.0
2015-09-09 13:00:00,87.54,87.58,87.42,87.47,49761.0,79.9155,79.9521,79.806,79.8516,49761.0
2015-09-09 13:10:00,87.48,87.53,87.45,87.49,13182.0,79.8608,79.9064,79.8334,79.8699,13182.0
2015-09-09 13:20:00,87.48,87.54,87.14,87.18,36858.0,79.8608,79.9155,79.5504,79.5869,36858.0
2015-09-09 13:30:00,87.17,87.2,86.92,86.92,21006.0,79.5778,79.6052,79.3495,79.3495,21006.0
2015-09-09 13:40:00,86.93,86.97,86.78,86.78,48900.0,79.3587,79.3952,79.2217,79.2217,48900.0
2015-09-09 13:50:00,86.78,86.85,86.47,86.47,35106.0,79.2217,79.2856,78.9387,78.9387,35106.0
2015-09-09 14:00:00,86.48,86.64,86.45,86.64,16650.0,78.9479,79.0939,78.9205,79.0939,16650.0
2015-09-09 14:10:00,86.65,86.8,86.59,86.67,30273.0,79.1031,79.24,79.0483,79.1213,30273.0
2015-09-09 14:20:00,86.66,86.66,86.4,86.49,16128.0,79.1122,79.1122,78.8748,78.957,16128.0
2015-09-09 14:30:00,86.46,86.47,86.35,86.41,11190.0,78.9296,78.9387,78.8292,78.884,11190.0
2015-09-09 14:40:00,86.34,86.34,86.23,86.3,12000.0,78.8201,78.8201,78.7196,78.7835,12000.0
2015-09-09 14:50:00,86.31,86.53,86.29,86.47,21531.0,78.7927,78.9935,78.7744,78.9387,21531.0
2015-09-09 15:00:00,86.43,86.61,86.35,86.49,11700.0,78.9022,79.0665,78.8292,78.957,11700.0
2015-09-09 15:10:00,86.53,86.63,86.37,86.56,24993.0,78.9935,79.0848,78.8475,79.0209,24993.0
2015-09-09 15:20:00,86.57,86.61,86.3,86.35,25500.0,79.03,79.0665,78.7835,78.8292,25500.0
2015-09-09 15:30:00,86.31,86.33,86.04,86.09,53460.0,78.7927,78.8109,78.5462,78.5918,53460.0
2015-09-09 15:40:00,86.04,86.08,85.82,85.91,44685.0,78.5462,78.5827,78.3454,78.4275,44685.0
2015-09-09 15:50:00,85.96,85.98,85.66,85.76,239589.0,78.4732,78.4914,78.1993,78.2906,239589.0
2015-09-10 09:30:00,85.43,86.31,85.27,85.95,43281.0,77.9893,78.7927,77.8433,78.464,43281.0
2015-09-10 09:40:00,85.84,86.19,85.84,85.84,26154.0,78.3636,78.6831,78.3636,78.3636,26154.0
2015-09-10 09:50:00,85.9,86.03,85.62,85.62,60054.0,78.4184,78.5371,78.1628,78.1628,60054.0
2015-09-10 10:00:00,85.65,85.74,85.44,85.54,23490.0,78.1902,78.2723,77.9985,78.0897,23490.0
2015-09-10 10:10:00,85.48,85.48,85.23,85.42,32298.0,78.035,78.035,77.8067,77.9802,32298.0
2015-09-10 10:20:00,85.48,85.48,85.08,85.21,39330.0,78.035,78.035,77.6698,77.7885,39330.0
2015-09-10 10:30:00,85.18,85.51,85.1,85.51,91521.0,77.7611,78.0624,77.6881,78.0624,91521.0
2015-09-10 10:40:00,85.57,86.01,85.57,85.99,39594.0,78.1171,78.5188,78.1171,78.5005,39594.0
2015-09-10 10:50:00,86.02,86.17,85.94,85.98,12999.0,78.5279,78.6649,78.4549,78.4914,12999.0
2015-09-10 11:00:00,85.94,86.0,85.66,85.66,68616.0,78.4549,78.5097,78.1993,78.1993,68616.0
2015-09-10 11:10:00,85.56,85.68,85.39,85.44,18201.0,78.108,78.2175,77.9528,77.9985,18201.0
2015-09-10 11:20:00,85.4,85.51,85.3,85.46,26487.0,77.9619,78.0624,77.8706,78.0167,26487.0
2015-09-10 11:30:00,85.43,85.79,85.43,85.73,14610.0,77.9893,78.318,77.9893,78.2632,14610.0
2015-09-10 11:40:00,85.77,85.9,85.7,85.81,70308.0,78.2997,78.4184,78.2358,78.3362,70308.0
2015-09-10 11:50:00,85.81,85.96,85.77,85.91,27204.0,78.3362,78.4732,78.2997,78.4275,27204.0
2015-09-10 12:00:00,85.92,86.0,85.8,86.0,36066.0,78.4366,78.5097,78.3271,78.5097,36066.0
2015-09-10 12:10:00,85.94,85.99,85.84,85.84,42504.0,78.4549,78.5005,78.3636,78.3636,42504.0
2015-09-10 12:20:00,85.79,85.9,85.74,85.85,12753.0,78.318,78.4184,78.2723,78.3727,12753.0
2015-09-10 12:30:00,85.83,85.96,85.77,85.86,7800.0,78.3545,78.4732,78.2997,78.3819,7800.0
2015-09-10 12:40:00,85.87,85.95,85.74,85.93,11400.0,78.391,78.464,78.2723,78.4458,11400.0
2015-09-10 12:50:00,85.95,85.95,85.74,85.82,18375.0,78.464,78.464,78.2723,78.3454,18375.0
2015-09-10 13:00:00,85.82,85.82,85.7,85.74,21300.0,78.3454,78.3454,78.2358,78.2723,21300.0
2015-09-10 13:10:00,85.72,85.8,85.62,85.65,19197.0,78.2541,78.3271,78.1628,78.1902,19197.0
2015-09-10 13:20:00,85.61,85.98,85.58,85.91,34530.0,78.1536,78.4914,78.1263,78.4275,34530.0
2015-09-10 13:30:00,85.94,86.14,85.89,85.99,15807.0,78.4549,78.6375,78.4093,78.5005,15807.0
2015-09-10 13:40:00,86.01,86.09,85.85,85.96,43197.0,78.5188,78.5918,78.3727,78.4732,43197.0
2015-09-10 13:50:00,86.02,86.03,85.89,86.0,16653.0,78.5279,78.5371,78.4093,78.5097,16653.0
2015-09-10 14:00:00,86.03,86.08,85.87,85.9,21228.0,78.5371,78.5827,78.391,78.4184,21228.0
2015-09-10 14:10:00,85.88,85.93,85.69,85.77,19587.0,78.4001,78.4458,78.2267,78.2997,19587.0
2015-09-10 14:20:00,85.74,85.87,85.72,85.87,11850.0,78.2723,78.391,78.2541,78.391,11850.0
2015-09-10 14:30:00,85.92,85.94,85.79,85.85,30531.0,78.4366,78.4549,78.318,78.3727,30531.0
2015-09-10 14:40:00,85.84,85.98,85.75,85.75,19614.0,78.3636,78.4914,78.2815,78.2815,19614.0
2015-09-10 14:50:00,85.81,85.84,85.49,85.51,28200.0,78.3362,78.3636,78.0441,78.0624,28200.0
2015-09-10 15:00:00,85.49,85.55,85.37,85.46,56373.0,78.0441,78.0989,77.9345,78.0167,56373.0
2015-09-10 15:10:00,85.47,85.6,85.37,85.42,26397.0,78.0258,78.1445,77.9345,77.9802,26397.0
2015-09-10 15:20:00,85.45,85.51,85.26,85.4,26916.0,78.0076,78.0624,77.8341,77.9619,26916.0
2015-09-10 15:30:00,85.38,85.43,85.27,85.43,40500.0,77.9437,77.9893,77.8433,77.9893,40500.0
2015-09-10 15:40:00,85.37,85.38,84.97,85.03,177723.0,77.9345,77.9437,77.5694,77.6242,177723.0
2015-09-10 15:50:00,85.09,85.28,84.98,85.18,244152.0,77.6789,77.8524,77.5785,77.7611,244152.0
2015-09-11 09:30:00,85.0,85.17,84.66,85.14,18705.0,77.5968,77.752,77.2864,77.7246,18705.0
2015-09-11 09:40:00,85.1,85.13,84.78,84.88,13950.0,77.6881,77.7155,77.3959,77.4872,13950.0
2015-09-11 09:50:00,84.89,84.91,84.66,84.66,9906.0,77.4964,77.5146,77.2864,77.2864,9906.0
2015-09-11 10:00:00,84.68,84.82,84.57,84.74,45078.0,77.3046,77.4325,77.2042,77.3594,45078.0
2015-09-11 10:10:00,84.67,84.85,84.65,84.77,11856.0,77.2955,77.4598,77.2773,77.3868,11856.0
2015-09-11 10:20:00,84.77,84.8,84.65,84.65,13134.0,77.3868,77.4142,77.2773,77.2773,13134.0
2015-09-11 10:30:00,84.62,84.81,84.62,84.8,17100.0,77.2499,77.4233,77.2499,77.4142,17100.0
2015-09-11 10:40:00,84.85,84.9,84.7,84.83,14418.0,77.4598,77.5055,77.3229,77.4416,14418.0
2015-09-11 10:50:00,84.82,84.84,84.68,84.78,8700.0,77.4325,77.4507,77.3046,77.3959,8700.0
2015-09-11 11:00:00,84.79,84.91,84.71,84.83,14559.0,77.4051,77.5146,77.332,77.4416,14559.0
2015-09-11 11:10:00,84.8,84.85,84.72,84.76,7425.0,77.4142,77.4598,77.3412,77.3777,7425.0
2015-09-11 11:20:00,84.87,84.99,84.81,84.95,4200.0,77.4781,77.5876,77.4233,77.5511,4200.0
2015-09-11 11:30:00,85.0,85.0,84.74,84.95,10638.0,77.5968,77.5968,77.3594,77.5511,10638.0
2015-09-11 11:40:00,84.92,85.0,84.84,84.87,8100.0,77.5237,77.5968,77.4507,77.4781,8100.0
2015-09-11 11:50:00,85.03,85.18,84.96,85.03,72819.0,77.6242,77.7611,77.5603,77.6242,72819.0
2015-09-11 12:00:00,85.01,85.27,84.98,85.24,30696.0,77.6059,77.8433,77.5785,77.8159,30696.0
2015-09-11 12:10:00,85.26,85.45,85.26,85.34,17928.0,77.8341,78.0076,77.8341,77.9072,17928.0
2015-09-11 12:20:00,85.35,85.38,85.19,85.26,10869.0,77.9163,77.9437,77.7702,77.8341,10869.0
2015-09-11 12:30:00,85.29,85.37,85.26,85.3,42120.0,77.8615,77.9345,77.8341,77.8706,42120.0
2015-09-11 12:40:00,85.27,85.41,85.23,85.35,48108.0,77.8433,77.9711,77.8067,77.9163,48108.0
2015-09-11 12:50:00,85.37,85.46,85.28,85.28,7260.0,77.9345,78.0167,77.8524,77.8524,7260.0
2015-09-11 13:00:00,85.33,85.33,85.22,85.28,35916.0,77.898,77.898,77.7976,77.8524,35916.0
2015-09-11 13:10:00,85.18,85.25,85.11,85.18,11400.0,77.7611,77.825,77.6972,77.7611,11400.0
2015-09-11 13:20:00,85.17,85.17,85.0,85.06,8100.0,77.752,77.752,77.5968,77.6515,8100.0
2015-09-11 13:30:00,85.0,85.09,84.86,84.98,15405.0,77.5968,77.6789,77.469,77.5785,15405.0
2015-09-11 13:40:00,85.04,85.2,84.99,85.08,20616.0,77.6333,77.7794,77.5876,77.6698,20616.0
2015-09-11 13:50:00,84.98,85.19,84.98,85.08,21879.0,77.5785,77.7702,77.5785,77.6698,21879.0
2015-09-11 14:00:00,85.07,85.13,84.99,85.11,28218.0,77.6607,77.7155,77.5876,77.6972,28218.0
2015-09-11 14:10:00,85.09,85.13,85.03,85.07,6900.0,77.6789,77.7155,77.6242,77.6607,6900.0
2015-09-11 14:20:00,85.1,85.18,85.06,85.13,8700.0,77.6881,77.7611,77.6515,77.7155,8700.0
2015-09-11 14:30:00,85.15,85.34,85.15,85.3,8400.0,77.7337,77.9072,77.7337,77.8706,8400.0
2015-09-11 14:40:00,85.28,85.3,85.24,85.27,10302.0,77.8524,77.8706,77.8159,77.8433,10302.0
2015-09-11 14:50:00,85.25,85.28,85.17,85.24,15900.0,77.825,77.8524,77.752,77.8159,15900.0
2015-09-11 15:00:00,85.23,85.39,85.23,85.31,34266.0,77.8067,77.9528,77.8067,77.8798,34266.0
2015-09-11 15:10:00,85.35,85.44,85.27,85.43,101889.0,77.9163,77.9985,77.8433,77.9893,101889.0
2015-09-11 15:20:00,85.36,85.4,85.26,85.3,19002.0,77.9254,77.9619,77.8341,77.8706,19002.0
2015-09-11 15:30:00,85.29,85.29,85.11,85.2,49668.0,77.8615,77.8615,77.6972,77.7794,49668.0
2015-09-11 15:40:00,85.19,85.25,85.03,85.06,88353.0,77.7702,77.825,77.6242,77.6515,88353.0
2015-09-11 15:50:00,85.07,85.25,85.06,85.15,210261.0,77.6607,77.825,77.6515,77.7337,210261.0
2015-09-14 09:30:00,85.5,85.69,84.91,85.03,47577.0,78.0532,78.2267,77.5146,77.6242,47577.0
2015-09-14 09:40:00,84.99,85.13,84.77,84.89,22548.0,77.5876,77.7155,77.3868,77.4964,22548.0
2015-09-14 09:50:00,84.92,84.95,84.72,84.72,37908.0,77.5237,77.5511,77.3412,77.3412,37908.0
2015-09-14 10:00:00,84.75,84.78,84.54,84.54,15807.0,77.3685,77.3959,77.1768,77.1768,15807.0
2015-09-14 10:10:00,84.54,84.61,84.36,84.41,52584.0,77.1768,77.2407,77.0125,77.0582,52584.0
2015-09-14 10:20:00,84.43,84.43,84.14,84.22,85152.0,77.0764,77.0764,76.8117,76.8847,85152.0
2015-09-14 10:30:00,84.15,84.38,84.15,84.38,16200.0,76.8208,77.0308,76.8208,77.0308,16200.0
2015-09-14 10:40:00,84.38,84.43,84.29,84.29,35016.0,77.0308,77.0764,76.9486,76.9486,35016.0
2015-09-14 10:50:00,84.31,84.33,84.06,84.1,28209.0,76.9669,76.9851,76.7386,76.7752,28209.0
2015-09-14 11:00:00,84.16,84.26,84.11,84.14,17703.0,76.8299,76.9212,76.7843,76.8117,17703.0
2015-09-14 11:10:00,84.13,84.14,83.95,84.0,18810.0,76.8025,76.8117,76.6382,76.6839,18810.0
2015-09-14 11:20:00,83.97,83.99,83.83,83.88,24450.0,76.6565,76.6747,76.5287,76.5743,24450.0
2015-09-14 11:30:00,83.86,83.88,83.71,83.79,28419.0,76.5561,76.5743,76.4191,76.4922,28419.0
2015-09-14 11:40:00,83.77,83.93,83.74,83.84,18270.0,76.4739,76.62,76.4465,76.5378,18270.0
2015-09-14 11:50:00,83.79,84.05,83.74,83.94,88176.0,76.4922,76.7295,76.4465,76.6291,88176.0
2015-09-14 12:00:00,83.95,84.08,83.94,83.96,11178.0,76.6382,76.7569,76.6291,76.6474,11178.0
2015-09-14 12:10:00,83.96,83.96,83.75,83.85,60864.0,76.6474,76.6474,76.4556,76.5469,60864.0
2015-09-14 12:20:00,83.83,83.95,83.78,83.88,42687.0,76.5287,76.6382,76.483,76.5743,42687.0
2015-09-14 12:30:00,83.83,84.14,83.75,84.07,98208.0,76.5287,76.8117,76.4556,76.7478,98208.0
2015-09-14 12:40:00,84.13,84.14,83.95,83.95,13950.0,76.8025,76.8117,76.6382,76.6382,13950.0
2015-09-14 12:50:00,83.94,84.03,83.93,83.94,16953.0,76.6291,76.7113,76.62,76.6291,16953.0
2015-09-14 13:00:00,83.92,83.94,83.81,83.87,19077.0,76.6108,76.6291,76.5104,76.5652,19077.0
2015-09-14 13:10:00,83.87,84.09,83.78,84.09,74709.0,76.5652,76.766,76.483,76.766,74709.0
2015-09-14 13:20:00,84.05,84.1,83.96,84.02,15144.0,76.7295,76.7752,76.6474,76.7021,15144.0
2015-09-14 13:30:00,83.97,84.08,83.96,83.99,38052.0,76.6565,76.7569,76.6474,76.6747,38052.0
2015-09-14 13:40:00,84.01,84.09,84.0,84.04,25581.0,76.693,76.766,76.6839,76.7204,25581.0
2015-09-14 13:50:00,84.02,84.16,83.93,84.16,131079.0,76.7021,76.8299,76.62,76.8299,131079.0
2015-09-14 14:00:00,84.14,84.2,84.0,84.0,99915.0,76.8117,76.8665,76.6839,76.6839,99915.0
2015-09-14 14:10:00,84.02,84.09,83.93,84.06,39729.0,76.7021,76.766,76.62,76.7386,39729.0
2015-09-14 14:20:00,84.08,84.08,83.93,83.97,29448.0,76.7569,76.7569,76.62,76.6565,29448.0
2015-09-14 14:30:00,83.94,84.08,83.91,84.06,91107.0,76.6291,76.7569,76.6017,76.7386,91107.0
2015-09-14 14:40:00,84.08,84.14,84.0,84.07,58020.0,76.7569,76.8117,76.6839,76.7478,58020.0
2015-09-14 14:50:00,84.08,84.23,84.02,84.09,28839.0,76.7569,76.8938,76.7021,76.766,28839.0
2015-09-14 15:00:00,84.05,84.05,83.99,84.01,40302.0,76.7295,76.7295,76.6747,76.693,40302.0
2015-09-14 15:10:00,84.05,84.2,84.05,84.12,28917.0,76.7295,76.8665,76.7295,76.7934,28917.0
2015-09-14 15:20:00,84.11,84.18,84.02,84.07,36066.0,76.7843,76.8482,76.7021,76.7478,36066.0
2015-09-14 15:30:00,84.07,84.09,83.96,83.99,93681.0,76.7478,76.766,76.6474,76.6747,93681.0
2015-09-14 15:40:00,83.99,84.03,83.91,83.91,120033.0,76.6747,76.7113,76.6017,76.6017,120033.0
2015-09-14 15:50:00,83.94,84.02,83.88,83.97,228642.0,76.6291,76.7021,76.5743,76.6565,228642.0
2015-09-15 09:30:00,84.57,84.57,83.99,84.08,46548.0,77.2042,77.2042,76.6747,76.7569,46548.0
2015-09-15 09:40:00,84.07,84.22,83.71,83.86,89535.0,76.7478,76.8847,76.4191,76.5561,89535.0
2015-09-15 09:50:00,83.79,83.95,83.74,83.86,33693.0,76.4922,76.6382,76.4465,76.5561,33693.0
2015-09-15 10:00:00,83.94,83.98,83.79,83.8,20403.0,76.6291,76.6656,76.4922,76.5013,20403.0
2015-09-15 10:10:00,83.85,83.9,83.69,83.79,36927.0,76.5469,76.5926,76.4009,76.4922,36927.0
2015-09-15 10:20:00,83.79,83.88,83.63,83.63,81930.0,76.4922,76.5743,76.3461,76.3461,81930.0
2015-09-15 10:30:00,83.66,83.86,83.6,83.85,204384.0,76.3735,76.5561,76.3187,76.5469,204384.0
2015-09-15 10:40:00,83.8,84.13,83.78,84.0,110028.0,76.5013,76.8025,76.483,76.6839,110028.0
2015-09-15 10:50:00,84.03,84.22,83.91,84.17,32079.0,76.7113,76.8847,76.6017,76.8391,32079.0
2015-09-15 11:00:00,84.2,84.23,83.95,84.02,94221.0,76.8665,76.8938,76.6382,76.7021,94221.0
2015-09-15 11:10:00,84.06,84.16,83.93,84.07,41160.0,76.7386,76.8299,76.62,76.7478,41160.0
2015-09-15 11:20:00,84.03,84.37,84.02,84.24,21003.0,76.7113,77.0216,76.7021,76.903,21003.0
2015-09-15 11:30:00,84.28,84.35,84.22,84.27,19008.0,76.9395,77.0034,76.8847,76.9304,19008.0
2015-09-15 11:40:00,84.23,84.26,84.07,84.14,22488.0,76.8938,76.9212,76.7478,76.8117,22488.0
2015-09-15 11:50:00,84.27,84.47,84.22,84.43,15435.0,76.9304,77.1129,76.8847,77.0764,15435.0
2015-09-15 12:00:00,84.48,84.62,84.45,84.55,12165.0,77.1221,77.2499,77.0947,77.186,12165.0
2015-09-15 12:10:00,84.55,84.64,84.47,84.55,15600.0,77.186,77.2681,77.1129,77.186,15600.0
2015-09-15 12:20:00,84.52,84.52,84.4,84.45,18363.0,77.1586,77.1586,77.049,77.0947,18363.0
2015-09-15 12:30:00,84.49,84.55,84.43,84.55,9102.0,77.1312,77.186,77.0764,77.186,9102.0
2015-09-15 12:40:00,84.56,84.61,84.5,84.55,8859.0,77.1951,77.2407,77.1403,77.186,8859.0
2015-09-15 12:50:00,84.55,84.59,84.53,84.54,9156.0,77.186,77.2225,77.1677,77.1768,9156.0
2015-09-15 13:00:00,84.56,84.61,84.5,84.56,11319.0,77.1951,77.2407,77.1403,77.1951,11319.0
2015-09-15 13:10:00,84.53,84.63,84.47,84.61,19044.0,77.1677,77.259,77.1129,77.2407,19044.0
2015-09-15 13:20:00,84.62,84.8,84.6,84.68,17112.0,77.2499,77.4142,77.2316,77.3046,17112.0
2015-09-15 13:30:00,84.69,84.83,84.68,84.74,16578.0,77.3138,77.4416,77.3046,77.3594,16578.0
2015-09-15 13:40:00,84.75,84.84,84.73,84.73,61368.0,77.3685,77.4507,77.3503,77.3503,61368.0
2015-09-15 13:50:00,84.75,84.8,84.53,84.59,23355.0,77.3685,77.4142,77.1677,77.2225,23355.0
2015-09-15 14:00:00,84.57,84.64,84.5,84.53,48288.0,77.2042,77.2681,77.1403,77.1677,48288.0
2015-09-15 14:10:00,84.5,84.52,84.17,84.17,59841.0,77.1403,77.1586,76.8391,76.8391,59841.0
2015-09-15 14:20:00,84.15,84.22,84.03,84.05,33930.0,76.8208,76.8847,76.7113,76.7295,33930.0
2015-09-15 14:30:00,84.03,84.22,84.03,84.1,47025.0,76.7113,76.8847,76.7113,76.7752,47025.0
2015-09-15 14:40:00,84.1,84.16,84.01,84.08,51399.0,76.7752,76.8299,76.693,76.7569,51399.0
2015-09-15 14:50:00,84.08,84.12,83.94,84.0,69876.0,76.7569,76.7934,76.6291,76.6839,69876.0
2015-09-15 15:00:00,84.0,84.18,84.0,84.15,59613.0,76.6839,76.8482,76.6839,76.8208,59613.0
2015-09-15 15:10:00,84.14,84.19,84.1,84.13,64968.0,76.8117,76.8573,76.7752,76.8025,64968.0
2015-09-15 15:20:00,84.12,84.21,84.05,84.15,30624.0,76.7934,76.8756,76.7295,76.8208,30624.0
2015-09-15 15:30:00,84.15,84.17,83.89,83.93,126624.0,76.8208,76.8391,76.5835,76.62,126624.0
2015-09-15 15:40:00,83.89,83.92,83.6,83.63,207756.0,76.5835,76.6108,76.3187,76.3461,207756.0
2015-09-15 15:50:00,83.62,83.75,83.4,83.53,471681.0,76.337,76.4556,76.1361,76.2548,471681.0
2015-09-16 09:30:00,83.56,85.0,83.37,83.75,33534.0,76.2822,77.5968,76.1087,76.4556,33534.0
2015-09-16 09:40:00,83.82,83.98,83.73,83.73,20514.0,76.5195,76.6656,76.4374,76.4374,20514.0
2015-09-16 09:50:00,83.73,83.79,83.58,83.65,76113.0,76.4374,76.4922,76.3005,76.3644,76113.0
2015-09-16 10:00:00,83.69,83.8,83.57,83.63,90897.0,76.4009,76.5013,76.2913,76.3461,90897.0
2015-09-16 10:10:00,83.63,83.68,83.57,83.57,79881.0,76.3461,76.3917,76.2913,76.2913,79881.0
2015-09-16 10:20:00,83.56,83.67,83.56,83.61,39300.0,76.2822,76.3826,76.2822,76.3278,39300.0
2015-09-16 10:30:00,83.62,83.67,83.41,83.57,70347.0,76.337,76.3826,76.1453,76.2913,70347.0
2015-09-16 10:40:00,83.62,83.67,83.53,83.61,57531.0,76.337,76.3826,76.2548,76.3278,57531.0
2015-09-16 10:50:00,83.59,83.67,83.56,83.56,29235.0,76.3096,76.3826,76.2822,76.2822,29235.0
2015-09-16 11:00:00,83.56,83.62,83.48,83.62,26430.0,76.2822,76.337,76.2092,76.337,26430.0
2015-09-16 11:10:00,83.67,83.67,83.59,83.62,98751.0,76.3826,76.3826,76.3096,76.337,98751.0
2015-09-16 11:20:00,83.61,83.74,83.61,83.65,79521.0,76.3278,76.4465,76.3278,76.3644,79521.0
2015-09-16 11:30:00,83.68,83.71,83.61,83.63,22872.0,76.3917,76.4191,76.3278,76.3461,22872.0
2015-09-16 11:40:00,83.63,83.64,83.45,83.45,25575.0,76.3461,76.3552,76.1818,76.1818,25575.0
2015-09-16 11:50:00,83.47,83.66,83.43,83.63,17250.0,76.2,76.3735,76.1635,76.3461,17250.0
2015-09-16 12:00:00,83.66,83.66,83.43,83.49,34788.0,76.3735,76.3735,76.1635,76.2183,34788.0
2015-09-16 12:10:00,83.54,83.56,83.42,83.47,39615.0,76.2639,76.2822,76.1544,76.2,39615.0
2015-09-16 12:20:00,83.43,83.5,83.4,83.47,57057.0,76.1635,76.2274,76.1361,76.2,57057.0
2015-09-16 12:30:00,83.45,83.48,83.37,83.43,45723.0,76.1818,76.2092,76.1087,76.1635,45723.0
2015-09-16 12:40:00,83.42,83.43,83.34,83.38,23859.0,76.1544,76.1635,76.0814,76.1179,23859.0
2015-09-16 12:50:00,83.35,83.44,83.33,83.44,33129.0,76.0905,76.1726,76.0722,76.1726,33129.0
2015-09-16 13:00:00,83.45,83.51,83.35,83.44,40269.0,76.1818,76.2365,76.0905,76.1726,40269.0
2015-09-16 13:10:00,83.46,83.53,83.39,83.39,18771.0,76.1909,76.2548,76.127,76.127,18771.0
2015-09-16 13:20:00,83.41,83.44,83.33,83.37,49989.0,76.1453,76.1726,76.0722,76.1087,49989.0
2015-09-16 13:30:00,83.33,83.38,83.31,83.31,49992.0,76.0722,76.1179,76.054,76.054,49992.0
2015-09-16 13:40:00,83.3,83.38,83.23,83.28,60300.0,76.0448,76.1179,75.9809,76.0266,60300.0
2015-09-16 13:50:00,83.27,83.5,83.27,83.48,126945.0,76.0175,76.2274,76.0175,76.2092,126945.0
2015-09-16 14:00:00,83.49,83.54,83.31,83.43,54900.0,76.2183,76.2639,76.054,76.1635,54900.0
2015-09-16 14:10:00,83.41,83.41,83.09,83.11,82737.0,76.1453,76.1453,75.8531,75.8714,82737.0
2015-09-16 14:20:00,83.08,83.12,82.92,83.06,47763.0,75.844,75.8805,75.6979,75.8257,47763.0
2015-09-16 14:30:00,83.02,83.08,82.92,82.99,45831.0,75.7892,75.844,75.6979,75.7618,45831.0
2015-09-16 14:40:00,83.0,83.15,82.95,83.0,61740.0,75.771,75.9079,75.7253,75.771,61740.0
2015-09-16 14:50:00,83.06,83.2,83.0,83.14,45639.0,75.8257,75.9535,75.771,75.8988,45639.0
2015-09-16 15:00:00,83.14,83.26,83.13,83.14,57309.0,75.8988,76.0083,75.8896,75.8988,57309.0
2015-09-16 15:10:00,83.17,83.32,83.14,83.27,95106.0,75.9262,76.0631,75.8988,76.0175,95106.0
2015-09-16 15:20:00,83.24,83.33,83.18,83.23,81636.0,75.9901,76.0722,75.9353,75.9809,81636.0
2015-09-16 15:30:00,83.26,83.52,83.23,83.48,94875.0,76.0083,76.2457,75.9809,76.2092,94875.0
2015-09-16 15:40:00,83.51,83.53,83.34,83.52,119472.0,76.2365,76.2548,76.0814,76.2457,119472.0
2015-09-16 15:50:00,83.53,83.71,83.49,83.49,438087.0,76.2548,76.4191,76.2183,76.2183,438087.0
2015-09-17 09:30:00,83.54,83.75,82.93,83.16,69474.0,76.2639,76.4556,75.7071,75.917,69474.0
2015-09-17 09:40:00,83.24,83.55,83.18,83.49,69453.0,75.9901,76.2731,75.9353,76.2183,69453.0
2015-09-17 09:50:00,83.47,83.67,83.43,83.65,60381.0,76.2,76.3826,76.1635,76.3644,60381.0
2015-09-17 10:00:00,83.65,84.05,83.65,84.05,59784.0,76.3644,76.7295,76.3644,76.7295,59784.0
2015-09-17 10:10:00,84.0,84.46,83.99,84.41,130230.0,76.6839,77.1038,76.6747,77.0582,130230.0
2015-09-17 10:20:00,84.42,84.56,84.34,84.41,36495.0,77.0673,77.1951,76.9943,77.0582,36495.0
2015-09-17 10:30:00,84.46,84.47,84.37,84.38,23274.0,77.1038,77.1129,77.0216,77.0308,23274.0
2015-09-17 10:40:00,84.35,84.69,84.34,84.62,53985.0,77.0034,77.3138,76.9943,77.2499,53985.0
2015-09-17 10:50:00,84.59,84.62,84.33,84.39,122568.0,77.2225,77.2499,76.9851,77.0399,122568.0
2015-09-17 11:00:00,84.38,84.7,84.38,84.65,21111.0,77.0308,77.3229,77.0308,77.2773,21111.0
2015-09-17 11:10:00,84.69,84.79,84.6,84.79,36957.0,77.3138,77.4051,77.2316,77.4051,36957.0
2015-09-17 11:20:00,84.8,84.81,84.46,84.46,30723.0,77.4142,77.4233,77.1038,77.1038,30723.0
2015-09-17 11:30:00,84.43,84.44,84.32,84.36,17784.0,77.0764,77.0855,76.976,77.0125,17784.0
2015-09-17 11:40:00,84.37,84.43,84.33,84.36,11814.0,77.0216,77.0764,76.9851,77.0125,11814.0
2015-09-17 11:50:00,84.36,84.46,84.3,84.34,30663.0,77.0125,77.1038,76.9577,76.9943,30663.0
2015-09-17 12:00:00,84.31,84.44,84.29,84.36,31029.0,76.9669,77.0855,76.9486,77.0125,31029.0
2015-09-17 12:10:00,84.35,84.43,84.28,84.28,16971.0,77.0034,77.0764,76.9395,76.9395,16971.0
2015-09-17 12:20:00,84.32,84.46,84.31,84.44,41538.0,76.976,77.1038,76.9669,77.0855,41538.0
2015-09-17 12:30:00,84.44,84.55,84.44,84.49,39000.0,77.0855,77.186,77.0855,77.1312,39000.0
2015-09-17 12:40:00,84.5,84.58,84.46,84.56,34131.0,77.1403,77.2134,77.1038,77.1951,34131.0
2015-09-17 12:50:00,84.63,84.68,84.55,84.67,33162.0,77.259,77.3046,77.186,77.2955,33162.0
2015-09-17 13:00:00,84.67,84.75,84.62,84.72,25254.0,77.2955,77.3685,77.2499,77.3412,25254.0
2015-09-17 13:10:00,84.7,84.86,84.68,84.85,27021.0,77.3229,77.469,77.3046,77.4598,27021.0
2015-09-17 13:20:00,84.87,84.91,84.81,84.85,43335.0,77.4781,77.5146,77.4233,77.4598,43335.0
2015-09-17 13:30:00,84.84,84.92,84.75,84.75,25866.0,77.4507,77.5237,77.3685,77.3685,25866.0
2015-09-17 13:40:00,84.78,84.82,84.58,84.59,43017.0,77.3959,77.4325,77.2134,77.2225,43017.0
2015-09-17 13:50:00,84.57,84.68,84.52,84.62,33645.0,77.2042,77.3046,77.1586,77.2499,33645.0
2015-09-17 14:00:00,84.65,84.95,84.23,84.71,61770.0,77.2773,77.5511,76.8938,77.332,61770.0
2015-09-17 14:10:00,84.75,85.07,84.74,84.93,93270.0,77.3685,77.6607,77.3594,77.5329,93270.0
2015-09-17 14:20:00,84.86,84.95,84.67,84.75,20409.0,77.469,77.5511,77.2955,77.3685,20409.0
2015-09-17 14:30:00,84.68,85.11,84.68,85.04,46719.0,77.3046,77.6972,77.3046,77.6333,46719.0
2015-09-17 14:40:00,85.05,85.89,85.05,85.73,66606.0,77.6424,78.4093,77.6424,78.2632,66606.0
2015-09-17 14:50:00,85.73,85.8,85.55,85.65,70260.0,78.2632,78.3271,78.0989,78.1902,70260.0
2015-09-17 15:00:00,85.69,85.8,85.22,85.27,57894.0,78.2267,78.3271,77.7976,77.8433,57894.0
2015-09-17 15:10:00,85.21,85.32,84.78,84.86,86568.0,77.7885,77.8889,77.3959,77.469,86568.0
2015-09-17 15:20:00,84.85,84.87,84.31,84.68,95280.0,77.4598,77.4781,76.9669,77.3046,95280.0
2015-09-17 15:30:00,84.66,84.86,84.42,84.58,104247.0,77.2864,77.469,77.0673,77.2134,104247.0
2015-09-17 15:40:00,84.6,84.82,84.56,84.79,154635.0,77.2316,77.4325,77.1951,77.4051,154635.0
2015-09-17 15:50:00,84.76,84.77,84.21,84.36,331338.0,77.3777,77.3868,76.8756,77.0125,331338.0
2015-09-18 09:30:00,82.8,83.58,82.72,82.9,227796.0,75.5884,76.3005,75.5154,75.6797,227796.0
2015-09-18 09:40:00,82.96,83.08,82.55,82.55,92079.0,75.7345,75.844,75.3602,75.3602,92079.0
2015-09-18 09:50:00,82.55,82.91,82.5,82.81,41544.0,75.3602,75.6888,75.3145,75.5975,41544.0
2015-09-18 10:00:00,82.81,82.91,82.68,82.73,34266.0,75.5975,75.6888,75.4788,75.5245,34266.0
2015-09-18 10:10:00,82.73,82.77,82.5,82.58,48279.0,75.5245,75.561,75.3145,75.3875,48279.0
2015-09-18 10:20:00,82.57,83.32,82.56,83.2,83100.0,75.3784,76.0631,75.3693,75.9535,83100.0
2015-09-18 10:30:00,83.23,83.31,83.02,83.05,36213.0,75.9809,76.054,75.7892,75.8166,36213.0
2015-09-18 10:40:00,83.06,83.22,82.97,83.19,34464.0,75.8257,75.9718,75.7436,75.9444,34464.0
2015-09-18 10:50:00,83.21,83.22,83.03,83.03,42468.0,75.9627,75.9718,75.7984,75.7984,42468.0
2015-09-18 11:00:00,83.02,83.19,83.02,83.12,25422.0,75.7892,75.9444,75.7892,75.8805,25422.0
2015-09-18 11:10:00,83.07,83.11,83.0,83.11,23943.0,75.8349,75.8714,75.771,75.8714,23943.0
2015-09-18 11:20:00,83.11,83.29,83.09,83.09,79017.0,75.8714,76.0357,75.8531,75.8531,79017.0
2015-09-18 11:30:00,83.02,83.14,83.02,83.06,25989.0,75.7892,75.8988,75.7892,75.8257,25989.0
2015-09-18 11:40:00,83.16,83.38,83.07,83.29,26850.0,75.917,76.1179,75.8349,76.0357,26850.0
2015-09-18 11:50:00,83.24,83.24,83.1,83.11,14100.0,75.9901,75.9901,75.8623,75.8714,14100.0
2015-09-18 12:00:00,83.13,83.16,82.86,82.94,22500.0,75.8896,75.917,75.6432,75.7162,22500.0
2015-09-18 12:10:00,82.9,82.9,82.75,82.79,14532.0,75.6797,75.6797,75.5427,75.5793,14532.0
2015-09-18 12:20:00,82.75,82.8,82.68,82.75,16614.0,75.5427,75.5884,75.4788,75.5427,16614.0
2015-09-18 12:30:00,82.75,82.77,82.67,82.71,13461.0,75.5427,75.561,75.4697,75.5062,13461.0
2015-09-18 12:40:00,82.67,82.72,82.63,82.67,13575.0,75.4697,75.5154,75.4332,75.4697,13575.0
2015-09-18 12:50:00,82.67,82.9,82.67,82.8,102000.0,75.4697,75.6797,75.4697,75.5884,102000.0
2015-09-18 13:00:00,82.77,82.94,82.74,82.87,12930.0,75.561,75.7162,75.5336,75.6523,12930.0
2015-09-18 13:10:00,82.88,82.98,82.83,82.94,36771.0,75.6614,75.7527,75.6158,75.7162,36771.0
2015-09-18 13:20:00,82.91,82.91,82.74,82.84,46383.0,75.6888,75.6888,75.5336,75.6249,46383.0
2015-09-18 13:30:00,82.85,82.88,82.76,82.8,6396.0,75.634,75.6614,75.5519,75.5884,6396.0
2015-09-18 13:40:00,82.84,82.9,82.74,82.81,22563.0,75.6249,75.6797,75.5336,75.5975,22563.0
2015-09-18 13:50:00,82.8,82.83,82.55,82.58,26511.0,75.5884,75.6158,75.3602,75.3875,26511.0
2015-09-18 14:00:00,82.55,82.62,82.47,82.51,53703.0,75.3602,75.4241,75.2871,75.3236,53703.0
2015-09-18 14:10:00,82.56,82.67,82.49,82.6,24000.0,75.3693,75.4697,75.3054,75.4058,24000.0
2015-09-18 14:20:00,82.58,82.83,82.58,82.83,11400.0,75.3875,75.6158,75.3875,75.6158,11400.0
2015-09-18 14:30:00,82.82,82.95,82.74,82.84,46059.0,75.6066,75.7253,75.5336,75.6249,46059.0
2015-09-18 14:40:00,82.85,82.9,82.61,82.61,52038.0,75.634,75.6797,75.4149,75.4149,52038.0
2015-09-18 14:50:00,82.59,82.86,82.55,82.81,34398.0,75.3967,75.6432,75.3602,75.5975,34398.0
2015-09-18 15:00:00,82.84,82.91,82.53,82.59,44904.0,75.6249,75.6888,75.3419,75.3967,44904.0
2015-09-18 15:10:00,82.59,82.67,82.44,82.46,49893.0,75.3967,75.4697,75.2597,75.278,49893.0
2015-09-18 15:20:00,82.46,82.53,82.34,82.37,37308.0,75.278,75.3419,75.1685,75.1958,37308.0
2015-09-18 15:30:00,82.39,82.41,82.23,82.25,66990.0,75.2141,75.2324,75.068,75.0863,66990.0
2015-09-18 15:40:00,82.27,82.31,82.0,82.01,146844.0,75.1045,75.1411,74.8581,74.8672,146844.0
2015-09-18 15:50:00,82.04,82.28,81.99,82.23,261549.0,74.8946,75.1137,74.8489,75.068,261549.0
2015-09-21 09:30:00,82.88,82.92,82.22,82.4,40962.0,75.6614,75.6979,75.0589,75.2232,40962.0
2015-09-21 09:40:00,82.44,82.65,82.37,82.56,46347.0,75.2597,75.4515,75.1958,75.3693,46347.0
2015-09-21 09:50:00,82.64,82.64,82.25,82.28,44670.0,75.4423,75.4423,75.0863,75.1137,44670.0
2015-09-21 10:00:00,82.29,82.59,82.25,82.45,38007.0,75.1228,75.3967,75.0863,75.2689,38007.0
2015-09-21 10:10:00,82.44,82.46,82.32,82.43,18900.0,75.2597,75.278,75.1502,75.2506,18900.0
2015-09-21 10:20:00,82.46,82.68,82.42,82.65,168468.0,75.278,75.4788,75.2415,75.4515,168468.0
2015-09-21 10:30:00,82.63,82.83,82.61,82.8,85413.0,75.4332,75.6158,75.4149,75.5884,85413.0
2015-09-21 10:40:00,82.83,83.0,82.81,82.96,25044.0,75.6158,75.771,75.5975,75.7345,25044.0
2015-09-21 10:50:00,82.99,83.03,82.93,83.01,52404.0,75.7618,75.7984,75.7071,75.7801,52404.0
2015-09-21 11:00:00,83.01,83.13,82.97,83.11,73050.0,75.7801,75.8896,75.7436,75.8714,73050.0
2015-09-21 11:10:00,83.12,83.17,83.07,83.17,15684.0,75.8805,75.9262,75.8349,75.9262,15684.0
2015-09-21 11:20:00,83.14,83.14,82.89,82.99,16380.0,75.8988,75.8988,75.6705,75.7618,16380.0
2015-09-21 11:30:00,82.98,83.01,82.74,82.74,31986.0,75.7527,75.7801,75.5336,75.5336,31986.0
2015-09-21 11:40:00,82.74,82.8,82.73,82.74,14706.0,75.5336,75.5884,75.5245,75.5336,14706.0
2015-09-21 11:50:00,82.81,82.89,82.64,82.67,125115.0,75.5975,75.6705,75.4423,75.4697,125115.0
2015-09-21 12:00:00,82.66,82.66,82.37,82.44,22185.0,75.4606,75.4606,75.1958,75.2597,22185.0
2015-09-21 12:10:00,82.49,82.54,82.43,82.53,20529.0,75.3054,75.351,75.2506,75.3419,20529.0
2015-09-21 12:20:00,82.52,82.56,82.45,82.51,43155.0,75.3328,75.3693,75.2689,75.3236,43155.0
2015-09-21 12:30:00,82.51,82.54,82.27,82.28,22500.0,75.3236,75.351,75.1045,75.1137,22500.0
2015-09-21 12:40:00,82.3,82.34,82.22,82.22,25716.0,75.1319,75.1685,75.0589,75.0589,25716.0
2015-09-21 12:50:00,82.19,82.19,81.99,82.1,29274.0,75.0315,75.0315,74.8489,74.9494,29274.0
2015-09-21 13:00:00,82.11,82.18,82.08,82.18,29850.0,74.9585,75.0224,74.9311,75.0224,29850.0
2015-09-21 13:10:00,82.21,82.3,82.13,82.2,55176.0,75.0498,75.1319,74.9767,75.0406,55176.0
2015-09-21 13:20:00,82.19,82.29,82.15,82.24,45255.0,75.0315,75.1228,74.995,75.0772,45255.0
2015-09-21 13:30:00,82.27,82.31,82.2,82.23,65160.0,75.1045,75.1411,75.0406,75.068,65160.0
2015-09-21 13:40:00,82.22,82.25,82.09,82.09,35604.0,75.0589,75.0863,74.9402,74.9402,35604.0
2015-09-21 13:50:00,82.09,82.09,81.9,81.9,26580.0,74.9402,74.9402,74.7668,74.7668,26580.0
2015-09-21 14:00:00,81.93,81.98,81.8,81.8,64152.0,74.7942,74.8398,74.6755,74.6755,64152.0
2015-09-21 14:10:00,81.8,81.81,81.66,81.78,90291.0,74.6755,74.6846,74.5477,74.6572,90291.0
2015-09-21 14:20:00,81.78,81.79,81.66,81.66,102429.0,74.6572,74.6664,74.5477,74.5477,102429.0
2015-09-21 14:30:00,81.67,81.78,81.6,81.73,70575.0,74.5568,74.6572,74.4929,74.6116,70575.0
2015-09-21 14:40:00,81.74,81.81,81.69,81.78,101292.0,74.6207,74.6846,74.5751,74.6572,101292.0
2015-09-21 14:50:00,81.76,81.88,81.75,81.83,187614.0,74.639,74.7485,74.6298,74.7029,187614.0
2015-09-21 15:00:00,81.84,81.84,81.68,81.74,65541.0,74.712,74.712,74.5659,74.6207,65541.0
2015-09-21 15:10:00,81.72,81.77,81.62,81.67,87504.0,74.6025,74.6481,74.5112,74.5568,87504.0
2015-09-21 15:20:00,81.66,81.72,81.45,81.62,178377.0,74.5477,74.6025,74.356,74.5112,178377.0
2015-09-21 15:30:00,81.62,81.69,81.18,81.35,133725.0,74.5112,74.5751,74.1095,74.2647,133725.0
2015-09-21 15:40:00,81.35,81.59,81.28,81.52,142743.0,74.2647,74.4838,74.2008,74.4199,142743.0
2015-09-21 15:50:00,81.51,81.51,81.3,81.42,374883.0,74.4107,74.4107,74.219,74.3286,374883.0
2015-09-22 09:30:00,80.61,80.64,79.74,80.34,184125.0,73.5891,73.6165,72.7949,73.3426,184125.0
2015-09-22 09:40:00,80.3,80.31,79.77,79.77,151617.0,73.3061,73.3153,72.8223,72.8223,151617.0
2015-09-22 09:50:00,79.77,79.78,79.5,79.59,107091.0,72.8223,72.8314,72.5758,72.658,107091.0
2015-09-22 10:00:00,79.64,79.9,79.59,79.59,103185.0,72.7036,72.941,72.658,72.658,103185.0
2015-09-22 10:10:00,79.58,79.58,79.21,79.21,97425.0,72.6488,72.6488,72.3111,72.3111,97425.0
2015-09-22 10:20:00,79.27,79.29,79.01,79.12,121698.0,72.3658,72.3841,72.1285,72.2289,121698.0
2015-09-22 10:30:00,79.11,79.36,79.0,79.25,122559.0,72.2198,72.448,72.1194,72.3476,122559.0
2015-09-22 10:40:00,79.21,79.29,78.98,79.04,69933.0,72.3111,72.3841,72.1011,72.1559,69933.0
2015-09-22 10:50:00,79.07,79.14,78.93,79.09,91767.0,72.1833,72.2472,72.0555,72.2015,91767.0
2015-09-22 11:00:00,79.04,79.09,78.81,78.9,121143.0,72.1559,72.2015,71.9459,72.0281,121143.0
2015-09-22 11:10:00,78.89,78.93,78.78,78.93,129048.0,72.0189,72.0555,71.9185,72.0555,129048.0
2015-09-22 11:20:00,78.91,78.95,78.61,78.66,137040.0,72.0372,72.0737,71.7633,71.809,137040.0
2015-09-22 11:30:00,78.69,79.06,78.58,78.91,113772.0,71.8364,72.1741,71.7359,72.0372,113772.0
2015-09-22 11:40:00,78.91,79.01,78.86,78.98,142290.0,72.0372,72.1285,71.9915,72.1011,142290.0
2015-09-22 11:50:00,78.97,79.06,78.92,78.96,72165.0,72.092,72.1741,72.0463,72.0828,72165.0
2015-09-22 12:00:00,78.97,78.97,78.77,78.88,97137.0,72.092,72.092,71.9094,72.0098,97137.0
2015-09-22 12:10:00,78.89,78.95,78.73,78.9,110700.0,72.0189,72.0737,71.8729,72.0281,110700.0
2015-09-22 12:20:00,78.9,79.03,78.86,78.99,49830.0,72.0281,72.1467,71.9915,72.1102,49830.0
2015-09-22 12:30:00,79.02,79.12,78.97,79.06,37458.0,72.1376,72.2289,72.092,72.1741,37458.0
2015-09-22 12:40:00,79.08,79.11,78.9,79.0,66051.0,72.1924,72.2198,72.0281,72.1194,66051.0
2015-09-22 12:50:00,79.0,79.05,78.82,78.82,135678.0,72.1194,72.165,71.955,71.955,135678.0
2015-09-22 13:00:00,78.82,78.85,78.74,78.81,164922.0,71.955,71.9824,71.882,71.9459,164922.0
2015-09-22 13:10:00,78.81,78.9,78.73,78.84,144471.0,71.9459,72.0281,71.8729,71.9733,144471.0
2015-09-22 13:20:00,78.88,78.88,78.65,78.68,71706.0,72.0098,72.0098,71.7998,71.8272,71706.0
2015-09-22 13:30:00,78.67,78.93,78.59,78.93,95448.0,71.8181,72.0555,71.7451,72.0555,95448.0
2015-09-22 13:40:00,78.95,79.26,78.95,79.24,56307.0,72.0737,72.3567,72.0737,72.3385,56307.0
2015-09-22 13:50:00,79.21,79.21,79.09,79.11,108912.0,72.3111,72.3111,72.2015,72.2198,108912.0
2015-09-22 14:00:00,79.1,79.11,79.0,79.03,125859.0,72.2106,72.2198,72.1194,72.1467,125859.0
2015-09-22 14:10:00,79.03,79.24,78.97,79.1,46131.0,72.1467,72.3385,72.092,72.2106,46131.0
2015-09-22 14:20:00,79.11,79.2,79.1,79.17,51750.0,72.2198,72.3019,72.2106,72.2745,51750.0
2015-09-22 14:30:00,79.17,79.34,79.15,79.32,225801.0,72.2745,72.4297,72.2563,72.4115,225801.0
2015-09-22 14:40:00,79.3,79.35,79.16,79.16,38061.0,72.3932,72.4389,72.2654,72.2654,38061.0
2015-09-22 14:50:00,79.19,79.22,79.06,79.16,98403.0,72.2928,72.3202,72.1741,72.2654,98403.0
2015-09-22 15:00:00,79.17,79.21,78.98,79.02,38094.0,72.2745,72.3111,72.1011,72.1376,38094.0
2015-09-22 15:10:00,79.02,79.13,78.95,79.0,64908.0,72.1376,72.238,72.0737,72.1194,64908.0
2015-09-22 15:20:00,78.99,79.07,78.88,78.99,90603.0,72.1102,72.1833,72.0098,72.1102,90603.0
2015-09-22 15:30:00,79.0,79.1,78.97,79.05,151197.0,72.1194,72.2106,72.092,72.165,151197.0
2015-09-22 15:40:00,79.05,79.1,78.94,79.01,179223.0,72.165,72.2106,72.0646,72.1285,179223.0
2015-09-22 15:50:00,79.0,79.32,78.85,79.11,602901.0,72.1194,72.4115,71.9824,72.2198,602901.0
2015-09-23 09:30:00,78.32,79.25,78.2,79.02,213012.0,71.4986,72.3476,71.389,72.1376,213012.0
2015-09-23 09:40:00,79.08,79.33,78.98,79.0,109677.0,72.1924,72.4206,72.1011,72.1194,109677.0
2015-09-23 09:50:00,79.06,79.21,78.95,78.95,523572.0,72.1741,72.3111,72.0737,72.0737,523572.0
2015-09-23 10:00:00,79.02,79.02,78.75,78.75,99453.0,72.1376,72.1376,71.8911,71.8911,99453.0
2015-09-23 10:10:00,78.72,78.87,78.52,78.54,86121.0,71.8637,72.0007,71.6812,71.6994,86121.0
2015-09-23 10:20:00,78.54,78.65,78.31,78.41,88275.0,71.6994,71.7998,71.4895,71.5807,88275.0
2015-09-23 10:30:00,78.46,78.49,78.29,78.29,87366.0,71.6264,71.6538,71.4712,71.4712,87366.0
2015-09-23 10:40:00,78.27,78.49,78.27,78.48,62160.0,71.4529,71.6538,71.4529,71.6446,62160.0
2015-09-23 10:50:00,78.48,78.72,78.48,78.49,54648.0,71.6446,71.8637,71.6446,71.6538,54648.0
2015-09-23 11:00:00,78.54,78.54,78.2,78.36,97161.0,71.6994,71.6994,71.389,71.5351,97161.0
2015-09-23 11:10:00,78.36,78.36,78.16,78.31,99399.0,71.5351,71.5351,71.3525,71.4895,99399.0
2015-09-23 11:20:00,78.28,78.35,78.08,78.1,54735.0,71.4621,71.526,71.2795,71.2977,54735.0
2015-09-23 11:30:00,78.12,78.18,77.95,78.02,103452.0,71.316,71.3708,71.1608,71.2247,103452.0
2015-09-23 11:40:00,77.99,77.99,77.66,77.88,37290.0,71.1973,71.1973,70.8961,71.0969,37290.0
2015-09-23 11:50:00,77.86,78.03,77.82,78.0,44289.0,71.0786,71.2338,71.0421,71.2065,44289.0
2015-09-23 12:00:00,78.0,78.02,77.85,77.94,43554.0,71.2065,71.2247,71.0695,71.1517,43554.0
2015-09-23 12:10:00,77.91,78.04,77.9,78.0,30027.0,71.1243,71.243,71.1152,71.2065,30027.0
2015-09-23 12:20:00,78.01,78.01,77.9,77.92,56025.0,71.2156,71.2156,71.1152,71.1334,56025.0
2015-09-23 12:30:00,77.92,77.92,77.67,77.67,67332.0,71.1334,71.1334,70.9052,70.9052,67332.0
2015-09-23 12:40:00,77.7,77.77,77.58,77.59,23397.0,70.9326,70.9965,70.823,70.8322,23397.0
2015-09-23 12:50:00,77.61,77.91,77.59,77.91,58194.0,70.8504,71.1243,70.8322,71.1243,58194.0
2015-09-23 13:00:00,77.87,78.0,77.8,77.91,87210.0,71.0878,71.2065,71.0239,71.1243,87210.0
2015-09-23 13:10:00,77.92,77.99,77.88,77.99,57006.0,71.1334,71.1973,71.0969,71.1973,57006.0
2015-09-23 13:20:00,77.99,78.06,77.91,78.01,374319.0,71.1973,71.2612,71.1243,71.2156,374319.0
2015-09-23 13:30:00,78.01,78.1,77.97,78.04,96783.0,71.2156,71.2977,71.1791,71.243,96783.0
2015-09-23 13:40:00,78.04,78.25,78.04,78.15,47955.0,71.243,71.4347,71.243,71.3434,47955.0
2015-09-23 13:50:00,78.15,78.16,77.93,77.95,37728.0,71.3434,71.3525,71.1425,71.1608,37728.0
2015-09-23 14:00:00,77.94,78.06,77.91,78.0,63432.0,71.1517,71.2612,71.1243,71.2065,63432.0
2015-09-23 14:10:00,78.0,78.1,77.96,77.97,32766.0,71.2065,71.2977,71.1699,71.1791,32766.0
2015-09-23 14:20:00,77.95,77.96,77.68,77.71,42603.0,71.1608,71.1699,70.9143,70.9417,42603.0
2015-09-23 14:30:00,77.67,77.78,77.56,77.59,78897.0,70.9052,71.0056,70.8048,70.8322,78897.0
2015-09-23 14:40:00,77.59,77.64,77.5,77.62,58812.0,70.8322,70.8778,70.75,70.8595,58812.0
2015-09-23 14:50:00,77.57,77.69,77.57,77.66,44031.0,70.8139,70.9235,70.8139,70.8961,44031.0
2015-09-23 15:00:00,77.64,77.74,77.5,77.59,97236.0,70.8778,70.9691,70.75,70.8322,97236.0
2015-09-23 15:10:00,77.63,77.66,77.45,77.59,68997.0,70.8687,70.8961,70.7044,70.8322,68997.0
2015-09-23 15:20:00,77.64,77.68,77.51,77.56,86217.0,70.8778,70.9143,70.7591,70.8048,86217.0
2015-09-23 15:30:00,77.56,77.7,77.52,77.69,101847.0,70.8048,70.9326,70.7683,70.9235,101847.0
2015-09-23 15:40:00,77.71,77.79,77.59,77.68,137556.0,70.9417,71.0147,70.8322,70.9143,137556.0
2015-09-23 15:50:00,77.7,77.74,77.55,77.56,358020.0,70.9326,70.9691,70.7956,70.8048,358020.0
2015-09-24 09:30:00,76.99,76.99,76.48,76.56,98385.0,70.2844,70.2844,69.8188,69.8919,98385.0
2015-09-24 09:40:00,76.56,76.56,75.77,75.79,289806.0,69.8919,69.8919,69.1707,69.1889,289806.0
2015-09-24 09:50:00,75.79,76.01,75.69,75.82,544785.0,69.1889,69.3898,69.0976,69.2163,544785.0
2015-09-24 10:00:00,75.76,76.09,75.74,75.93,197949.0,69.1615,69.4628,69.1433,69.3167,197949.0
2015-09-24 10:10:00,75.93,75.93,75.67,75.73,144111.0,69.3167,69.3167,69.0794,69.1342,144111.0
2015-09-24 10:20:00,75.74,75.74,75.28,75.5,202620.0,69.1433,69.1433,68.7234,68.9242,202620.0
2015-09-24 10:30:00,75.5,75.64,75.39,75.46,166623.0,68.9242,69.052,68.8238,68.8877,166623.0
2015-09-24 10:40:00,75.37,75.46,75.19,75.32,93417.0,68.8055,68.8877,68.6412,68.7599,93417.0
2015-09-24 10:50:00,75.3,75.31,74.94,75.24,82404.0,68.7416,68.7507,68.413,68.6868,82404.0
2015-09-24 11:00:00,75.26,75.44,75.14,75.34,101139.0,68.7051,68.8694,68.5955,68.7781,101139.0
2015-09-24 11:10:00,75.39,75.49,75.24,75.45,59112.0,68.8238,68.9151,68.6868,68.8785,59112.0
2015-09-24 11:20:00,75.48,75.56,75.34,75.34,80586.0,68.9059,68.979,68.7781,68.7781,80586.0
2015-09-24 11:30:00,75.4,75.56,75.29,75.46,72828.0,68.8329,68.979,68.7325,68.8877,72828.0
2015-09-24 11:40:00,75.42,75.6,75.36,75.36,105963.0,68.8512,69.0155,68.7964,68.7964,105963.0
2015-09-24 11:50:00,75.39,75.5,75.28,75.48,55071.0,68.8238,68.9242,68.7234,68.9059,55071.0
2015-09-24 12:00:00,75.48,75.55,75.28,75.29,102033.0,68.9059,68.9698,68.7234,68.7325,102033.0
2015-09-24 12:10:00,75.29,75.47,75.27,75.41,44457.0,68.7325,68.8968,68.7142,68.842,44457.0
2015-09-24 12:20:00,75.44,75.57,75.34,75.52,76002.0,68.8694,68.9881,68.7781,68.9425,76002.0
2015-09-24 12:30:00,75.53,75.74,75.5,75.54,52503.0,68.9516,69.1433,68.9242,68.9607,52503.0
2015-09-24 12:40:00,75.54,75.54,75.34,75.46,51372.0,68.9607,68.9607,68.7781,68.8877,51372.0
2015-09-24 12:50:00,75.5,75.56,75.36,75.38,43440.0,68.9242,68.979,68.7964,68.8146,43440.0
2015-09-24 13:00:00,75.41,75.46,75.25,75.41,64032.0,68.842,68.8877,68.696,68.842,64032.0
2015-09-24 13:10:00,75.42,75.55,75.36,75.36,57582.0,68.8512,68.9698,68.7964,68.7964,57582.0
2015-09-24 13:20:00,75.4,75.44,75.3,75.3,43965.0,68.8329,68.8694,68.7416,68.7416,43965.0
2015-09-24 13:30:00,75.35,75.37,75.21,75.28,38205.0,68.7873,68.8055,68.6595,68.7234,38205.0
2015-09-24 13:40:00,75.27,75.53,75.14,75.52,80808.0,68.7142,68.9516,68.5955,68.9425,80808.0
2015-09-24 13:50:00,75.53,75.58,75.32,75.43,158319.0,68.9516,68.9972,68.7599,68.8603,158319.0
2015-09-24 14:00:00,75.44,75.51,75.27,75.27,95382.0,68.8694,68.9333,68.7142,68.7142,95382.0
2015-09-24 14:10:00,75.27,75.46,75.27,75.45,43578.0,68.7142,68.8877,68.7142,68.8785,43578.0
2015-09-24 14:20:00,75.45,75.55,75.43,75.53,119397.0,68.8785,68.9698,68.8603,68.9516,119397.0
2015-09-24 14:30:00,75.54,75.59,75.31,75.35,224235.0,68.9607,69.0064,68.7507,68.7873,224235.0
2015-09-24 14:40:00,75.35,75.55,75.28,75.54,203202.0,68.7873,68.9698,68.7234,68.9607,203202.0
2015-09-24 14:50:00,75.51,75.55,75.41,75.51,98640.0,68.9333,68.9698,68.842,68.9333,98640.0
2015-09-24 15:00:00,75.5,75.64,75.1,75.1,182052.0,68.9242,69.052,68.559,68.559,182052.0
2015-09-24 15:10:00,75.16,75.53,75.08,75.46,84507.0,68.6138,68.9516,68.5408,68.8877,84507.0
2015-09-24 15:20:00,75.48,76.0,75.47,75.89,292029.0,68.9059,69.3806,68.8968,69.2802,292029.0
2015-09-24 15:30:00,75.92,76.09,75.81,76.07,286404.0,69.3076,69.4628,69.2072,69.4445,286404.0
2015-09-24 15:40:00,76.06,76.16,75.95,76.02,243735.0,69.4354,69.5267,69.335,69.3989,243735.0
2015-09-24 15:50:00,76.02,76.1,75.84,75.96,467097.0,69.3989,69.4719,69.2346,69.3441,467097.0
2015-09-25 09:30:00,76.61,77.08,76.53,77.0,138936.0,69.9375,70.3666,69.8645,70.2935,138936.0
2015-09-25 09:40:00,77.05,77.2,76.79,77.2,180159.0,70.3392,70.4761,70.1018,70.4761,180159.0
2015-09-25 09:50:00,77.2,77.5,77.16,77.46,132357.0,70.4761,70.75,70.4396,70.7135,132357.0
2015-09-25 10:00:00,77.45,77.54,77.25,77.29,162717.0,70.7044,70.7865,70.5218,70.5583,162717.0
2015-09-25 10:10:00,77.29,77.34,77.13,77.13,59793.0,70.5583,70.6039,70.4122,70.4122,59793.0
2015-09-25 10:20:00,77.13,77.27,76.99,77.06,51525.0,70.4122,70.54,70.2844,70.3483,51525.0
2015-09-25 10:30:00,77.06,77.31,76.96,77.28,30975.0,70.3483,70.5765,70.257,70.5492,30975.0
2015-09-25 10:40:00,77.27,77.38,77.18,77.37,45960.0,70.54,70.6405,70.4579,70.6313,45960.0
2015-09-25 10:50:00,77.39,77.57,77.35,77.52,50475.0,70.6496,70.8139,70.6131,70.7683,50475.0
2015-09-25 11:00:00,77.52,77.52,77.29,77.36,75717.0,70.7683,70.7683,70.5583,70.6222,75717.0
2015-09-25 11:10:00,77.35,77.46,77.29,77.29,46227.0,70.6131,70.7135,70.5583,70.5583,46227.0
2015-09-25 11:20:00,77.29,77.43,77.29,77.39,27903.0,70.5583,70.6861,70.5583,70.6496,27903.0
2015-09-25 11:30:00,77.35,77.38,77.15,77.18,45456.0,70.6131,70.6405,70.4305,70.4579,45456.0
2015-09-25 11:40:00,77.21,77.21,77.0,77.06,104625.0,70.4853,70.4853,70.2935,70.3483,104625.0
2015-09-25 11:50:00,77.07,77.18,77.02,77.14,84093.0,70.3575,70.4579,70.3118,70.4214,84093.0
2015-09-25 12:00:00,77.12,77.12,76.97,77.1,93480.0,70.4031,70.4031,70.2662,70.3848,93480.0
2015-09-25 12:10:00,77.09,77.11,76.88,76.88,62199.0,70.3757,70.394,70.184,70.184,62199.0
2015-09-25 12:20:00,76.88,77.05,76.85,77.05,40200.0,70.184,70.3392,70.1566,70.3392,40200.0
2015-09-25 12:30:00,77.05,77.08,76.99,77.05,42318.0,70.3392,70.3666,70.2844,70.3392,42318.0
2015-09-25 12:40:00,77.02,77.11,76.98,77.0,75792.0,70.3118,70.394,70.2753,70.2935,75792.0
2015-09-25 12:50:00,77.01,77.13,76.98,77.02,40401.0,70.3027,70.4122,70.2753,70.3118,40401.0
2015-09-25 13:00:00,77.02,77.18,76.98,77.08,97158.0,70.3118,70.4579,70.2753,70.3666,97158.0
2015-09-25 13:10:00,77.09,77.12,77.0,77.06,31500.0,70.3757,70.4031,70.2935,70.3483,31500.0
2015-09-25 13:20:00,77.06,77.09,76.79,76.83,79587.0,70.3483,70.3757,70.1018,70.1384,79587.0
2015-09-25 13:30:00,76.84,76.84,76.71,76.72,24900.0,70.1475,70.1475,70.0288,70.0379,24900.0
2015-09-25 13:40:00,76.72,76.79,76.53,76.67,54858.0,70.0379,70.1018,69.8645,69.9923,54858.0
2015-09-25 13:50:00,76.67,76.67,76.56,76.66,48030.0,69.9923,69.9923,69.8919,69.9832,48030.0
2015-09-25 14:00:00,76.67,76.67,76.59,76.6,70248.0,69.9923,69.9923,69.9193,69.9284,70248.0
2015-09-25 14:10:00,76.59,76.61,76.4,76.41,40815.0,69.9193,69.9375,69.7458,69.7549,40815.0
2015-09-25 14:20:00,76.4,76.43,76.31,76.32,94680.0,69.7458,69.7732,69.6636,69.6728,94680.0
2015-09-25 14:30:00,76.32,76.42,76.29,76.3,54741.0,69.6728,69.7641,69.6454,69.6545,54741.0
2015-09-25 14:40:00,76.29,76.31,75.99,76.07,49629.0,69.6454,69.6636,69.3715,69.4445,49629.0
2015-09-25 14:50:00,76.01,76.08,75.78,76.05,80253.0,69.3898,69.4537,69.1798,69.4263,80253.0
2015-09-25 15:00:00,76.05,76.08,75.76,75.76,45273.0,69.4263,69.4537,69.1615,69.1615,45273.0
2015-09-25 15:10:00,75.76,75.76,75.6,75.67,83823.0,69.1615,69.1615,69.0155,69.0794,83823.0
2015-09-25 15:20:00,75.65,76.03,75.65,75.93,81345.0,69.0611,69.408,69.0611,69.3167,81345.0
2015-09-25 15:30:00,75.88,76.06,75.85,75.91,62478.0,69.2711,69.4354,69.2437,69.2985,62478.0
2015-09-25 15:40:00,75.87,76.08,75.85,76.02,103692.0,69.262,69.4537,69.2437,69.3989,103692.0
2015-09-25 15:50:00,76.01,76.01,75.8,75.88,390711.0,69.3898,69.3898,69.1981,69.2711,390711.0
2015-09-28 09:30:00,76.72,76.72,74.77,75.64,106608.0,70.0379,70.0379,68.2578,69.052,106608.0
2015-09-28 09:40:00,75.56,75.83,75.54,75.56,95424.0,68.979,69.2255,68.9607,68.979,95424.0
2015-09-28 09:50:00,75.53,75.58,75.22,75.26,75075.0,68.9516,68.9972,68.6686,68.7051,75075.0
2015-09-28 10:00:00,75.23,75.25,74.85,74.86,44250.0,68.6777,68.696,68.3308,68.3399,44250.0
2015-09-28 10:10:00,74.85,74.86,74.36,74.4,58188.0,68.3308,68.3399,67.8835,67.92,58188.0
2015-09-28 10:20:00,74.38,74.56,74.36,74.55,81312.0,67.9017,68.0661,67.8835,68.0569,81312.0
2015-09-28 10:30:00,74.55,74.55,74.29,74.33,48327.0,68.0569,68.0569,67.8196,67.8561,48327.0
2015-09-28 10:40:00,74.3,74.5,74.23,74.35,39942.0,67.8287,68.0113,67.7648,67.8744,39942.0
2015-09-28 10:50:00,74.32,74.59,74.24,74.59,48555.0,67.847,68.0935,67.7739,68.0935,48555.0
2015-09-28 11:00:00,74.57,74.66,74.47,74.47,84018.0,68.0752,68.1574,67.9839,67.9839,84018.0
2015-09-28 11:10:00,74.47,74.49,74.24,74.29,108438.0,67.9839,68.0022,67.7739,67.8196,108438.0
2015-09-28 11:20:00,74.31,74.57,74.17,74.3,55176.0,67.8378,68.0752,67.71,67.8287,55176.0
2015-09-28 11:30:00,74.32,74.39,74.21,74.31,43764.0,67.847,67.9109,67.7465,67.8378,43764.0
2015-09-28 11:40:00,74.3,74.38,74.2,74.26,53493.0,67.8287,67.9017,67.7374,67.7922,53493.0
2015-09-28 11:50:00,74.26,74.34,74.21,74.24,43689.0,67.7922,67.8652,67.7465,67.7739,43689.0
2015-09-28 12:00:00,74.22,74.22,73.93,73.97,97305.0,67.7557,67.7557,67.4909,67.5275,97305.0
2015-09-28 12:10:00,73.98,74.07,73.85,73.92,48774.0,67.5366,67.6187,67.4179,67.4818,48774.0
2015-09-28 12:20:00,73.92,74.2,73.87,74.15,52989.0,67.4818,67.7374,67.4362,67.6918,52989.0
2015-09-28 12:30:00,74.12,74.13,73.97,74.05,24468.0,67.6644,67.6735,67.5275,67.6005,24468.0
2015-09-28 12:40:00,74.12,74.15,73.95,74.0,27216.0,67.6644,67.6918,67.5092,67.5548,27216.0
2015-09-28 12:50:00,73.96,74.07,73.88,73.93,25821.0,67.5183,67.6187,67.4453,67.4909,25821.0
2015-09-28 13:00:00,73.96,74.21,73.92,74.21,39513.0,67.5183,67.7465,67.4818,67.7465,39513.0
2015-09-28 13:10:00,74.17,74.17,73.88,73.93,46146.0,67.71,67.71,67.4453,67.4909,46146.0
2015-09-28 13:20:00,73.93,74.01,73.62,73.71,114543.0,67.4909,67.564,67.2079,67.2901,114543.0
2015-09-28 13:30:00,73.72,73.97,73.67,73.96,42150.0,67.2992,67.5275,67.2536,67.5183,42150.0
2015-09-28 13:40:00,73.95,74.06,73.81,73.81,111921.0,67.5092,67.6096,67.3814,67.3814,111921.0
2015-09-28 13:50:00,73.85,73.88,73.67,73.72,54231.0,67.4179,67.4453,67.2536,67.2992,54231.0
2015-09-28 14:00:00,73.67,73.77,73.59,73.77,34422.0,67.2536,67.3449,67.1805,67.3449,34422.0
2015-09-28 14:10:00,73.74,73.75,73.43,73.54,53058.0,67.3175,67.3266,67.0345,67.1349,53058.0
2015-09-28 14:20:00,73.46,73.67,73.35,73.67,68043.0,67.0619,67.2536,66.9615,67.2536,68043.0
2015-09-28 14:30:00,73.65,73.79,73.59,73.76,54954.0,67.2353,67.3631,67.1805,67.3357,54954.0
2015-09-28 14:40:00,73.81,73.89,73.67,73.67,64425.0,67.3814,67.4544,67.2536,67.2536,64425.0
2015-09-28 14:50:00,73.66,73.69,73.44,73.5,58923.0,67.2445,67.2718,67.0436,67.0984,58923.0
2015-09-28 15:00:00,73.5,73.5,73.34,73.38,80661.0,67.0984,67.0984,66.9523,66.9888,80661.0
2015-09-28 15:10:00,73.36,73.68,73.22,73.68,87138.0,66.9706,67.2627,66.8428,67.2627,87138.0
2015-09-28 15:20:00,73.67,73.68,73.5,73.55,156201.0,67.2536,67.2627,67.0984,67.144,156201.0
2015-09-28 15:30:00,73.57,73.94,73.55,73.77,196836.0,67.1623,67.5001,67.144,67.3449,196836.0
2015-09-28 15:40:00,73.74,73.97,73.7,73.74,175533.0,67.3175,67.5275,67.281,67.3175,175533.0
2015-09-28 15:50:00,73.72,73.83,73.52,73.57,575508.0,67.2992,67.3996,67.1166,67.1623,575508.0
2015-09-29 09:30:00,73.42,73.69,73.06,73.46,174999.0,67.0254,67.2718,66.6967,67.0619,174999.0
2015-09-29 09:40:00,73.45,73.54,73.25,73.25,65814.0,67.0527,67.1349,66.8702,66.8702,65814.0
2015-09-29 09:50:00,73.26,73.75,73.21,73.7,172032.0,66.8793,67.3266,66.8336,67.281,172032.0
2015-09-29 10:00:00,73.75,73.91,73.54,73.65,42522.0,67.3266,67.4727,67.1349,67.2353,42522.0
2015-09-29 10:10:00,73.66,74.05,73.66,74.0,48561.0,67.2445,67.6005,67.2445,67.5548,48561.0
2015-09-29 10:20:00,74.01,74.27,73.94,74.2,51942.0,67.564,67.8013,67.5001,67.7374,51942.0
2015-09-29 10:30:00,74.17,74.43,74.09,74.09,109500.0,67.71,67.9474,67.637,67.637,109500.0
2015-09-29 10:40:00,74.08,74.1,73.62,73.74,58116.0,67.6279,67.6461,67.2079,67.3175,58116.0
2015-09-29 10:50:00,73.62,73.65,73.45,73.54,135390.0,67.2079,67.2353,67.0527,67.1349,135390.0
2015-09-29 11:00:00,73.61,73.61,73.37,73.43,100848.0,67.1988,67.1988,66.9797,67.0345,100848.0
2015-09-29 11:10:00,73.43,73.47,73.17,73.22,69963.0,67.0345,67.071,66.7971,66.8428,69963.0
2015-09-29 11:20:00,73.19,73.39,73.09,73.21,61245.0,66.8154,66.998,66.7241,66.8336,61245.0
2015-09-29 11:30:00,73.21,73.34,73.04,73.33,43890.0,66.8336,66.9523,66.6785,66.9432,43890.0
2015-09-29 11:40:00,73.37,73.42,73.14,73.38,59136.0,66.9797,67.0254,66.7697,66.9888,59136.0
2015-09-29 11:50:00,73.35,73.5,73.18,73.23,70242.0,66.9615,67.0984,66.8063,66.8519,70242.0
2015-09-29 12:00:00,73.23,73.25,73.05,73.13,45945.0,66.8519,66.8702,66.6876,66.7606,45945.0
2015-09-29 12:10:00,73.12,73.12,72.84,73.09,30000.0,66.7515,66.7515,66.4959,66.7241,30000.0
2015-09-29 12:20:00,73.07,73.3,73.02,73.29,26856.0,66.7058,66.9158,66.6602,66.9067,26856.0
2015-09-29 12:30:00,73.26,73.29,73.07,73.18,161322.0,66.8793,66.9067,66.7058,66.8063,161322.0
2015-09-29 12:40:00,73.11,73.24,72.95,73.13,32724.0,66.7424,66.861,66.5963,66.7606,32724.0
2015-09-29 12:50:00,73.2,73.21,73.04,73.06,28245.0,66.8245,66.8336,66.6785,66.6967,28245.0
2015-09-29 13:00:00,73.03,73.22,73.02,73.14,64269.0,66.6693,66.8428,66.6602,66.7697,64269.0
2015-09-29 13:10:00,73.09,73.28,73.09,73.27,26409.0,66.7241,66.8975,66.7241,66.8884,26409.0
2015-09-29 13:20:00,73.25,73.39,73.25,73.33,94500.0,66.8702,66.998,66.8702,66.9432,94500.0
2015-09-29 13:30:00,73.32,73.47,73.25,73.3,36129.0,66.9341,67.071,66.8702,66.9158,36129.0
2015-09-29 13:40:00,73.32,73.48,73.3,73.43,71958.0,66.9341,67.0801,66.9158,67.0345,71958.0
2015-09-29 13:50:00,73.4,73.47,73.27,73.46,48822.0,67.0071,67.071,66.8884,67.0619,48822.0
2015-09-29 14:00:00,73.45,73.47,73.24,73.31,245760.0,67.0527,67.071,66.861,66.9249,245760.0
2015-09-29 14:10:00,73.31,73.63,73.31,73.63,55779.0,66.9249,67.2171,66.9249,67.2171,55779.0
2015-09-29 14:20:00,73.63,73.86,73.52,73.78,249252.0,67.2171,67.427,67.1166,67.354,249252.0
2015-09-29 14:30:00,73.76,73.8,73.5,73.6,73995.0,67.3357,67.3723,67.0984,67.1897,73995.0
2015-09-29 14:40:00,73.61,73.61,73.34,73.34,38748.0,67.1988,67.1988,66.9523,66.9523,38748.0
2015-09-29 14:50:00,73.35,73.44,73.22,73.23,27951.0,66.9615,67.0436,66.8428,66.8519,27951.0
2015-09-29 15:00:00,73.21,73.29,73.06,73.09,40722.0,66.8336,66.9067,66.6967,66.7241,40722.0
2015-09-29 15:10:00,73.1,73.15,72.95,73.0,45915.0,66.7332,66.7789,66.5963,66.6419,45915.0
2015-09-29 15:20:00,73.03,73.03,72.76,72.86,90003.0,66.6693,66.6693,66.4228,66.5141,90003.0
2015-09-29 15:30:00,72.84,73.14,72.83,73.08,148614.0,66.4959,66.7697,66.4867,66.715,148614.0
2015-09-29 15:40:00,73.1,73.14,72.86,73.09,120033.0,66.7332,66.7697,66.5141,66.7241,120033.0
2015-09-29 15:50:00,73.09,73.18,72.97,73.01,636567.0,66.7241,66.8063,66.6145,66.6511,636567.0
2015-09-30 09:30:00,73.98,74.94,73.76,74.94,852660.0,67.5366,68.413,67.3357,68.413,852660.0
2015-09-30 09:40:00,74.95,75.06,74.4,74.46,197982.0,68.4221,68.5225,67.92,67.9748,197982.0
2015-09-30 09:50:00,74.43,74.62,74.34,74.4,136272.0,67.9474,68.1208,67.8652,67.92,136272.0
2015-09-30 10:00:00,74.44,74.5,74.14,74.36,38688.0,67.9565,68.0113,67.6826,67.8835,38688.0
2015-09-30 10:10:00,74.43,74.64,74.33,74.53,137112.0,67.9474,68.1391,67.8561,68.0387,137112.0
2015-09-30 10:20:00,74.55,74.64,74.37,74.46,73323.0,68.0569,68.1391,67.8926,67.9748,73323.0
2015-09-30 10:30:00,74.42,74.58,74.39,74.54,67404.0,67.9383,68.0843,67.9109,68.0478,67404.0
2015-09-30 10:40:00,74.54,74.57,74.24,74.26,92058.0,68.0478,68.0752,67.7739,67.7922,92058.0
2015-09-30 10:50:00,74.21,74.43,74.17,74.3,92274.0,67.7465,67.9474,67.71,67.8287,92274.0
2015-09-30 11:00:00,74.33,74.57,74.22,74.56,71976.0,67.8561,68.0752,67.7557,68.0661,71976.0
2015-09-30 11:10:00,74.57,74.67,74.44,74.49,156231.0,68.0752,68.1665,67.9565,68.0022,156231.0
2015-09-30 11:20:00,74.49,74.68,74.47,74.65,184041.0,68.0022,68.1756,67.9839,68.1482,184041.0
2015-09-30 11:30:00,74.61,74.75,74.59,74.75,264066.0,68.1117,68.2395,68.0935,68.2395,264066.0
2015-09-30 11:40:00,74.76,74.8,74.59,74.65,93687.0,68.2486,68.2852,68.0935,68.1482,93687.0
2015-09-30 11:50:00,74.69,74.92,74.68,74.89,140493.0,68.1847,68.3947,68.1756,68.3673,140493.0
2015-09-30 12:00:00,74.85,74.95,74.76,74.77,59559.0,68.3308,68.4221,68.2486,68.2578,59559.0
2015-09-30 12:10:00,74.78,74.79,74.56,74.64,40899.0,68.2669,68.276,68.0661,68.1391,40899.0
2015-09-30 12:20:00,74.62,74.73,74.56,74.69,51660.0,68.1208,68.2213,68.0661,68.1847,51660.0
2015-09-30 12:30:00,74.68,74.72,74.58,74.63,17700.0,68.1756,68.2121,68.0843,68.13,17700.0
2015-09-30 12:40:00,74.63,74.65,74.16,74.21,114783.0,68.13,68.1482,67.7009,67.7465,114783.0
2015-09-30 12:50:00,74.22,74.24,74.07,74.12,58290.0,67.7557,67.7739,67.6187,67.6644,58290.0
2015-09-30 13:00:00,74.14,74.18,74.02,74.04,70512.0,67.6826,67.7192,67.5731,67.5914,70512.0
2015-09-30 13:10:00,74.11,74.14,73.96,74.02,60264.0,67.6553,67.6826,67.5183,67.5731,60264.0
2015-09-30 13:20:00,74.05,74.05,73.81,74.03,119922.0,67.6005,67.6005,67.3814,67.5822,119922.0
2015-09-30 13:30:00,74.0,74.2,73.95,74.16,80676.0,67.5548,67.7374,67.5092,67.7009,80676.0
2015-09-30 13:40:00,74.16,74.48,74.16,74.39,150720.0,67.7009,67.993,67.7009,67.9109,150720.0
2015-09-30 13:50:00,74.41,74.49,74.31,74.38,92487.0,67.9291,68.0022,67.8378,67.9017,92487.0
2015-09-30 14:00:00,74.33,74.38,74.31,74.31,142371.0,67.8561,67.9017,67.8378,67.8378,142371.0
2015-09-30 14:10:00,74.31,74.51,74.28,74.33,128319.0,67.8378,68.0204,67.8105,67.8561,128319.0
2015-09-30 14:20:00,74.33,74.46,74.31,74.34,181800.0,67.8561,67.9748,67.8378,67.8652,181800.0
2015-09-30 14:30:00,74.35,74.41,74.23,74.3,52650.0,67.8744,67.9291,67.7648,67.8287,52650.0
2015-09-30 14:40:00,74.27,74.55,74.27,74.55,74175.0,67.8013,68.0569,67.8013,68.0569,74175.0
2015-09-30 14:50:00,74.49,74.58,74.41,74.58,72948.0,68.0022,68.0843,67.9291,68.0843,72948.0
2015-09-30 15:00:00,74.59,74.61,74.37,74.47,76278.0,68.0935,68.1117,67.8926,67.9839,76278.0
2015-09-30 15:10:00,74.46,74.51,74.3,74.49,187617.0,67.9748,68.0204,67.8287,68.0022,187617.0
2015-09-30 15:20:00,74.48,74.73,74.46,74.53,223842.0,67.993,68.2213,67.9748,68.0387,223842.0
2015-09-30 15:30:00,74.55,74.62,74.51,74.54,106482.0,68.0569,68.1208,68.0204,68.0478,106482.0
2015-09-30 15:40:00,74.52,74.55,74.36,74.45,160416.0,68.0295,68.0569,67.8835,67.9656,160416.0
2015-09-30 15:50:00,74.46,74.51,74.27,74.33,852414.0,67.9748,68.0204,67.8013,67.8561,852414.0
2015-10-01 09:30:00,74.25,74.33,73.66,73.75,194706.0,67.7831,67.8561,67.2445,67.3266,194706.0
2015-10-01 09:40:00,73.71,74.71,73.48,74.68,178476.0,67.2901,68.203,67.0801,68.1756,178476.0
2015-10-01 09:50:00,74.68,75.22,74.66,74.9,106524.0,68.1756,68.6686,68.1574,68.3765,106524.0
2015-10-01 10:00:00,74.9,75.13,74.52,74.97,401172.0,68.3765,68.5864,68.0295,68.4404,401172.0
2015-10-01 10:10:00,74.97,75.57,74.92,75.41,174111.0,68.4404,68.9881,68.3947,68.842,174111.0
2015-10-01 10:20:00,75.43,75.65,75.32,75.61,190563.0,68.8603,69.0611,68.7599,69.0246,190563.0
2015-10-01 10:30:00,75.63,75.69,75.22,75.51,110403.0,69.0429,69.0976,68.6686,68.9333,110403.0
2015-10-01 10:40:00,75.47,76.08,75.42,76.02,203784.0,68.8968,69.4537,68.8512,69.3989,203784.0
2015-10-01 10:50:00,76.04,76.26,75.95,76.05,188514.0,69.4172,69.618,69.335,69.4263,188514.0
2015-10-01 11:00:00,76.05,76.96,75.98,76.86,344565.0,69.4263,70.257,69.3624,70.1657,344565.0
2015-10-01 11:10:00,76.87,77.15,76.54,76.67,138042.0,70.1749,70.4305,69.8736,69.9923,138042.0
2015-10-01 11:20:00,76.69,77.0,76.43,76.44,109176.0,70.0105,70.2935,69.7732,69.7823,109176.0
2015-10-01 11:30:00,76.41,76.57,75.71,76.09,282594.0,69.7549,69.901,69.1159,69.4628,282594.0
2015-10-01 11:40:00,76.05,76.18,75.93,76.18,39786.0,69.4263,69.545,69.3167,69.545,39786.0
2015-10-01 11:50:00,76.22,76.24,76.07,76.2,118473.0,69.5815,69.5997,69.4445,69.5632,118473.0
2015-10-01 12:00:00,76.16,76.34,75.97,76.06,204285.0,69.5267,69.691,69.3533,69.4354,204285.0
2015-10-01 12:10:00,76.05,76.32,75.94,76.26,44943.0,69.4263,69.6728,69.3259,69.618,44943.0
2015-10-01 12:20:00,76.19,76.23,75.99,76.17,64752.0,69.5541,69.5906,69.3715,69.5358,64752.0
2015-10-01 12:30:00,76.17,76.38,76.05,76.33,126294.0,69.5358,69.7275,69.4263,69.6819,126294.0
2015-10-01 12:40:00,76.33,76.47,76.26,76.38,99612.0,69.6819,69.8097,69.618,69.7275,99612.0
2015-10-01 12:50:00,76.35,76.55,76.32,76.38,32208.0,69.7002,69.8827,69.6728,69.7275,32208.0
2015-10-01 13:00:00,76.35,76.45,76.28,76.44,48588.0,69.7002,69.7915,69.6363,69.7823,48588.0
2015-10-01 13:10:00,76.41,76.5,76.19,76.38,41106.0,69.7549,69.8371,69.5541,69.7275,41106.0
2015-10-01 13:20:00,76.39,76.45,76.18,76.23,67059.0,69.7367,69.7915,69.545,69.5906,67059.0
2015-10-01 13:30:00,76.27,76.52,76.24,76.39,47466.0,69.6271,69.8554,69.5997,69.7367,47466.0
2015-10-01 13:40:00,76.42,76.49,76.27,76.37,86787.0,69.7641,69.828,69.6271,69.7184,86787.0
2015-10-01 13:50:00,76.35,76.48,76.25,76.42,215781.0,69.7002,69.8188,69.6089,69.7641,215781.0
2015-10-01 14:00:00,76.42,76.7,76.4,76.67,95163.0,69.7641,70.0197,69.7458,69.9923,95163.0
2015-10-01 14:10:00,76.67,76.8,76.62,76.72,80976.0,69.9923,70.111,69.9466,70.0379,80976.0
2015-10-01 14:20:00,76.73,76.75,76.55,76.68,80703.0,70.0471,70.0653,69.8827,70.0014,80703.0
2015-10-01 14:30:00,76.69,76.95,76.63,76.95,142308.0,70.0105,70.2479,69.9558,70.2479,142308.0
2015-10-01 14:40:00,76.95,77.04,76.75,76.75,91059.0,70.2479,70.3301,70.0653,70.0653,91059.0
2015-10-01 14:50:00,76.75,77.66,76.71,77.65,129747.0,70.0653,70.8961,70.0288,70.8869,129747.0
2015-10-01 15:00:00,77.65,77.65,76.72,76.89,277830.0,70.8869,70.8869,70.0379,70.1931,277830.0
2015-10-01 15:10:00,76.9,77.12,76.8,76.85,88674.0,70.2023,70.4031,70.111,70.1566,88674.0
2015-10-01 15:20:00,76.85,76.85,76.66,76.7,78786.0,70.1566,70.1566,69.9832,70.0197,78786.0
2015-10-01 15:30:00,76.71,76.83,76.57,76.61,127218.0,70.0288,70.1384,69.901,69.9375,127218.0
2015-10-01 15:40:00,76.62,77.31,76.62,77.27,239259.0,69.9466,70.5765,69.9466,70.54,239259.0
2015-10-01 15:50:00,77.27,77.41,77.15,77.29,278772.0,70.54,70.6678,70.4305,70.5583,278772.0
2015-10-02 09:30:00,76.52,76.52,75.85,75.86,369162.0,69.8554,69.8554,69.2437,69.2528,369162.0
2015-10-02 09:40:00,75.92,76.22,75.77,75.99,155748.0,69.3076,69.5815,69.1707,69.3715,155748.0
2015-10-02 09:50:00,76.05,76.72,75.85,76.72,104439.0,69.4263,70.0379,69.2437,70.0379,104439.0
2015-10-02 10:00:00,76.63,76.88,76.35,76.83,87042.0,69.9558,70.184,69.7002,70.1384,87042.0
2015-10-02 10:10:00,76.88,77.84,76.88,77.53,218715.0,70.184,71.0604,70.184,70.7774,218715.0
2015-10-02 10:20:00,77.45,77.86,77.38,77.78,110349.0,70.7044,71.0786,70.6405,71.0056,110349.0
2015-10-02 10:30:00,77.69,77.72,77.09,77.33,156567.0,70.9235,70.9508,70.3757,70.5948,156567.0
2015-10-02 10:40:00,77.36,77.45,77.24,77.32,169578.0,70.6222,70.7044,70.5126,70.5857,169578.0
2015-10-02 10:50:00,77.34,77.38,77.1,77.36,26340.0,70.6039,70.6405,70.3848,70.6222,26340.0
2015-10-02 11:00:00,77.37,77.58,77.34,77.57,68139.0,70.6313,70.823,70.6039,70.8139,68139.0
2015-10-02 11:10:00,77.53,77.76,77.45,77.47,66075.0,70.7774,70.9874,70.7044,70.7226,66075.0
2015-10-02 11:20:00,77.42,77.47,77.14,77.42,49464.0,70.677,70.7226,70.4214,70.677,49464.0
2015-10-02 11:30:00,77.44,77.62,77.44,77.54,22578.0,70.6952,70.8595,70.6952,70.7865,22578.0
2015-10-02 11:40:00,77.52,77.53,77.21,77.52,36237.0,70.7683,70.7774,70.4853,70.7683,36237.0
2015-10-02 11:50:00,77.51,77.76,77.45,77.63,49344.0,70.7591,70.9874,70.7044,70.8687,49344.0
2015-10-02 12:00:00,77.58,77.93,77.55,77.86,41589.0,70.823,71.1425,70.7956,71.0786,41589.0
2015-10-02 12:10:00,77.89,78.05,77.88,78.02,121368.0,71.106,71.2521,71.0969,71.2247,121368.0
2015-10-02 12:20:00,78.02,78.3,77.96,78.3,48666.0,71.2247,71.4803,71.1699,71.4803,48666.0
2015-10-02 12:30:00,78.33,78.88,78.08,78.16,98154.0,71.5077,72.0098,71.2795,71.3525,98154.0
2015-10-02 12:40:00,78.08,78.11,77.94,78.04,34962.0,71.2795,71.3069,71.1517,71.243,34962.0
2015-10-02 12:50:00,78.03,78.4,77.96,78.28,63816.0,71.2338,71.5716,71.1699,71.4621,63816.0
2015-10-02 13:00:00,78.25,78.35,78.14,78.34,58341.0,71.4347,71.526,71.3343,71.5168,58341.0
2015-10-02 13:10:00,78.34,78.54,78.26,78.5,143610.0,71.5168,71.6994,71.4438,71.6629,143610.0
2015-10-02 13:20:00,78.5,78.55,78.29,78.36,38811.0,71.6629,71.7085,71.4712,71.5351,38811.0
2015-10-02 13:30:00,78.33,78.55,78.14,78.16,55857.0,71.5077,71.7085,71.3343,71.3525,55857.0
2015-10-02 13:40:00,78.12,78.36,77.97,78.34,121392.0,71.316,71.5351,71.1791,71.5168,121392.0
2015-10-02 13:50:00,78.33,78.39,78.1,78.23,59088.0,71.5077,71.5625,71.2977,71.4164,59088.0
2015-10-02 14:00:00,78.22,78.4,78.2,78.26,38439.0,71.4073,71.5716,71.389,71.4438,38439.0
2015-10-02 14:10:00,78.23,78.24,77.99,77.99,61395.0,71.4164,71.4255,71.1973,71.1973,61395.0
2015-10-02 14:20:00,78.0,78.34,77.85,78.22,47832.0,71.2065,71.5168,71.0695,71.4073,47832.0
2015-10-02 14:30:00,78.28,78.39,78.12,78.33,48702.0,71.4621,71.5625,71.316,71.5077,48702.0
2015-10-02 14:40:00,78.33,78.4,78.19,78.21,43611.0,71.5077,71.5716,71.3799,71.3982,43611.0
2015-10-02 14:50:00,78.21,78.35,78.17,78.28,82332.0,71.3982,71.526,71.3616,71.4621,82332.0
2015-10-02 15:00:00,78.28,78.42,78.18,78.37,120951.0,71.4621,71.5899,71.3708,71.5442,120951.0
2015-10-02 15:10:00,78.35,78.76,78.3,78.76,136542.0,71.526,71.9003,71.4803,71.9003,136542.0
2015-10-02 15:20:00,78.76,78.93,78.72,78.8,123207.0,71.9003,72.0555,71.8637,71.9368,123207.0
2015-10-02 15:30:00,78.85,78.9,78.64,78.89,108117.0,71.9824,72.0281,71.7907,72.0189,108117.0
2015-10-02 15:40:00,78.89,78.95,78.78,78.95,155445.0,72.0189,72.0737,71.9185,72.0737,155445.0
2015-10-02 15:50:00,78.92,79.06,78.85,78.99,397206.0,72.0463,72.1741,71.9824,72.1102,397206.0
2015-10-05 09:30:00,79.61,80.23,79.61,80.17,82542.0,72.6762,73.2422,72.6762,73.1875,82542.0
2015-10-05 09:40:00,80.19,80.19,79.84,79.92,64104.0,73.2057,73.2057,72.8862,72.9592,64104.0
2015-10-05 09:50:00,79.97,80.74,79.97,80.64,141381.0,73.0049,73.7078,73.0049,73.6165,141381.0
2015-10-05 10:00:00,80.69,80.69,80.46,80.55,81645.0,73.6622,73.6622,73.4522,73.5344,81645.0
2015-10-05 10:10:00,80.55,80.63,80.46,80.61,73239.0,73.5344,73.6074,73.4522,73.5891,73239.0
2015-10-05 10:20:00,80.61,80.73,80.57,80.64,43578.0,73.5891,73.6987,73.5526,73.6165,43578.0
2015-10-05 10:30:00,80.62,80.66,80.25,80.3,77853.0,73.5983,73.6348,73.2605,73.3061,77853.0
2015-10-05 10:40:00,80.26,80.26,79.96,80.1,69696.0,73.2696,73.2696,72.9957,73.1235,69696.0
2015-10-05 10:50:00,80.11,80.35,80.01,80.28,34887.0,73.1327,73.3518,73.0414,73.2879,34887.0
2015-10-05 11:00:00,80.3,80.5,80.27,80.38,42537.0,73.3061,73.4887,73.2787,73.3792,42537.0
2015-10-05 11:10:00,80.36,80.36,80.04,80.23,46662.0,73.3609,73.3609,73.0688,73.2422,46662.0
2015-10-05 11:20:00,80.22,80.5,80.18,80.34,53334.0,73.2331,73.4887,73.1966,73.3426,53334.0
2015-10-05 11:30:00,80.33,80.44,80.08,80.1,51483.0,73.3335,73.4339,73.1053,73.1235,51483.0
2015-10-05 11:40:00,80.1,80.26,79.98,80.14,75444.0,73.1235,73.2696,73.014,73.1601,75444.0
2015-10-05 11:50:00,80.17,80.28,80.05,80.27,52365.0,73.1875,73.2879,73.0779,73.2787,52365.0
2015-10-05 12:00:00,80.24,80.41,80.23,80.28,36975.0,73.2514,73.4065,73.2422,73.2879,36975.0
2015-10-05 12:10:00,80.27,80.4,80.09,80.28,22623.0,73.2787,73.3974,73.1144,73.2879,22623.0
2015-10-05 12:20:00,80.25,80.33,80.14,80.24,24750.0,73.2605,73.3335,73.1601,73.2514,24750.0
2015-10-05 12:30:00,80.26,80.3,80.08,80.15,52602.0,73.2696,73.3061,73.1053,73.1692,52602.0
2015-10-05 12:40:00,80.11,80.18,80.06,80.18,46737.0,73.1327,73.1966,73.087,73.1966,46737.0
2015-10-05 12:50:00,80.18,80.22,80.04,80.15,24060.0,73.1966,73.2331,73.0688,73.1692,24060.0
2015-10-05 13:00:00,80.15,80.24,80.07,80.13,38391.0,73.1692,73.2514,73.0962,73.1509,38391.0
2015-10-05 13:10:00,80.13,80.22,80.13,80.18,29895.0,73.1509,73.2331,73.1509,73.1966,29895.0
2015-10-05 13:20:00,80.16,80.23,80.08,80.1,37542.0,73.1783,73.2422,73.1053,73.1235,37542.0
2015-10-05 13:30:00,80.05,80.07,79.95,80.07,44520.0,73.0779,73.0962,72.9866,73.0962,44520.0
2015-10-05 13:40:00,80.01,80.15,79.94,80.15,28545.0,73.0414,73.1692,72.9775,73.1692,28545.0
2015-10-05 13:50:00,80.12,80.2,80.02,80.16,48975.0,73.1418,73.2148,73.0505,73.1783,48975.0
2015-10-05 14:00:00,80.17,80.23,80.09,80.23,34338.0,73.1875,73.2422,73.1144,73.2422,34338.0
2015-10-05 14:10:00,80.23,80.31,80.14,80.25,40080.0,73.2422,73.3153,73.1601,73.2605,40080.0
2015-10-05 14:20:00,80.26,80.29,80.19,80.22,29850.0,73.2696,73.297,73.2057,73.2331,29850.0
2015-10-05 14:30:00,80.22,80.25,80.2,80.24,69798.0,73.2331,73.2605,73.2148,73.2514,69798.0
2015-10-05 14:40:00,80.25,80.31,80.2,80.21,52056.0,73.2605,73.3153,73.2148,73.224,52056.0
2015-10-05 14:50:00,80.2,80.27,80.2,80.2,66414.0,73.2148,73.2787,73.2148,73.2148,66414.0
2015-10-05 15:00:00,80.2,80.29,80.19,80.22,131529.0,73.2148,73.297,73.2057,73.2331,131529.0
2015-10-05 15:10:00,80.2,80.22,80.08,80.08,87558.0,73.2148,73.2331,73.1053,73.1053,87558.0
2015-10-05 15:20:00,80.1,80.28,80.09,80.24,80748.0,73.1235,73.2879,73.1144,73.2514,80748.0
2015-10-05 15:30:00,80.24,80.49,80.21,80.24,105606.0,73.2514,73.4796,73.224,73.2514,105606.0
2015-10-05 15:40:00,80.22,80.39,80.21,80.37,217926.0,73.2331,73.3883,73.224,73.37,217926.0
2015-10-05 15:50:00,80.35,80.51,80.35,80.44,231765.0,73.3518,73.4978,73.3518,73.4339,231765.0
2015-10-06 09:30:00,80.25,80.61,80.0,80.49,52437.0,73.2605,73.5891,73.0323,73.4796,52437.0
2015-10-06 09:40:00,80.45,80.52,80.28,80.28,15300.0,73.4431,73.507,73.2879,73.2879,15300.0
2015-10-06 09:50:00,80.34,80.71,80.32,80.71,82725.0,73.3426,73.6804,73.3244,73.6804,82725.0
2015-10-06 10:00:00,80.62,80.71,80.51,80.62,102255.0,73.5983,73.6804,73.4978,73.5983,102255.0
2015-10-06 10:10:00,80.59,80.59,80.1,80.12,58989.0,73.5709,73.5709,73.1235,73.1418,58989.0
2015-10-06 10:20:00,80.14,80.14,79.45,79.47,87051.0,73.1601,73.1601,72.5302,72.5484,87051.0
2015-10-06 10:30:00,79.52,79.82,79.47,79.72,76659.0,72.5941,72.8679,72.5484,72.7766,76659.0
2015-10-06 10:40:00,79.72,79.85,79.62,79.65,35526.0,72.7766,72.8953,72.6854,72.7127,35526.0
2015-10-06 10:50:00,79.67,79.67,79.34,79.35,34440.0,72.731,72.731,72.4297,72.4389,34440.0
2015-10-06 11:00:00,79.34,79.4,79.23,79.29,40143.0,72.4297,72.4845,72.3293,72.3841,40143.0
2015-10-06 11:10:00,79.33,79.45,79.27,79.35,27222.0,72.4206,72.5302,72.3658,72.4389,27222.0
2015-10-06 11:20:00,79.38,79.45,79.28,79.42,40551.0,72.4663,72.5302,72.375,72.5028,40551.0
2015-10-06 11:30:00,79.44,79.44,79.12,79.29,80259.0,72.521,72.521,72.2289,72.3841,80259.0
2015-10-06 11:40:00,79.26,79.48,79.2,79.2,51675.0,72.3567,72.5575,72.3019,72.3019,51675.0
2015-10-06 11:50:00,79.26,79.27,78.94,79.04,83469.0,72.3567,72.3658,72.0646,72.1559,83469.0
2015-10-06 12:00:00,79.06,79.25,79.06,79.09,38478.0,72.1741,72.3476,72.1741,72.2015,38478.0
2015-10-06 12:10:00,79.16,79.21,78.92,78.92,30600.0,72.2654,72.3111,72.0463,72.0463,30600.0
2015-10-06 12:20:00,78.97,79.04,78.85,78.89,17100.0,72.092,72.1559,71.9824,72.0189,17100.0
2015-10-06 12:30:00,78.83,78.86,78.67,78.74,39723.0,71.9642,71.9915,71.8181,71.882,39723.0
2015-10-06 12:40:00,78.73,78.73,78.53,78.57,57021.0,71.8729,71.8729,71.6903,71.7268,57021.0
2015-10-06 12:50:00,78.6,78.96,78.55,78.96,55923.0,71.7542,72.0828,71.7085,72.0828,55923.0
2015-10-06 13:00:00,78.94,79.0,78.89,78.94,24669.0,72.0646,72.1194,72.0189,72.0646,24669.0
2015-10-06 13:10:00,78.98,79.19,78.97,79.19,24312.0,72.1011,72.2928,72.092,72.2928,24312.0
2015-10-06 13:20:00,79.19,79.28,79.14,79.21,26601.0,72.2928,72.375,72.2472,72.3111,26601.0
2015-10-06 13:30:00,79.21,79.22,79.04,79.06,47145.0,72.3111,72.3202,72.1559,72.1741,47145.0
2015-10-06 13:40:00,79.03,79.03,78.8,78.88,49563.0,72.1467,72.1467,71.9368,72.0098,49563.0
2015-10-06 13:50:00,78.9,78.97,78.81,78.95,46425.0,72.0281,72.092,71.9459,72.0737,46425.0
2015-10-06 14:00:00,78.93,78.93,78.68,78.73,49587.0,72.0555,72.0555,71.8272,71.8729,49587.0
2015-10-06 14:10:00,78.75,79.04,78.71,78.99,62589.0,71.8911,72.1559,71.8546,72.1102,62589.0
2015-10-06 14:20:00,78.94,79.14,78.91,79.14,39369.0,72.0646,72.2472,72.0372,72.2472,39369.0
2015-10-06 14:30:00,79.13,79.21,78.96,78.96,32232.0,72.238,72.3111,72.0828,72.0828,32232.0
2015-10-06 14:40:00,78.96,79.06,78.86,79.02,61887.0,72.0828,72.1741,71.9915,72.1376,61887.0
2015-10-06 14:50:00,79.05,79.1,78.84,78.9,75048.0,72.165,72.2106,71.9733,72.0281,75048.0
2015-10-06 15:00:00,78.9,79.19,78.84,79.14,70251.0,72.0281,72.2928,71.9733,72.2472,70251.0
2015-10-06 15:10:00,79.15,79.17,79.03,79.08,77082.0,72.2563,72.2745,72.1467,72.1924,77082.0
2015-10-06 15:20:00,79.04,79.25,78.98,79.2,89976.0,72.1559,72.3476,72.1011,72.3019,89976.0
2015-10-06 15:30:00,79.2,79.29,79.07,79.07,67512.0,72.3019,72.3841,72.1833,72.1833,67512.0
2015-10-06 15:40:00,79.07,79.14,78.95,79.13,119430.0,72.1833,72.2472,72.0737,72.238,119430.0
2015-10-06 15:50:00,79.12,79.13,78.83,78.91,440934.0,72.2289,72.238,71.9642,72.0372,440934.0
2015-10-07 09:30:00,77.59,79.14,77.5,79.03,145431.0,70.8322,72.2472,70.75,72.1467,145431.0
2015-10-07 09:40:00,79.04,79.52,79.03,79.27,74967.0,72.1559,72.5941,72.1467,72.3658,74967.0
2015-10-07 09:50:00,79.27,79.41,79.18,79.31,113034.0,72.3658,72.4936,72.2837,72.4024,113034.0
2015-10-07 10:00:00,79.3,79.6,79.24,79.53,85224.0,72.3932,72.6671,72.3385,72.6032,85224.0
2015-10-07 10:10:00,79.6,79.9,79.51,79.88,108312.0,72.6671,72.941,72.5849,72.9227,108312.0
2015-10-07 10:20:00,79.87,80.07,79.84,79.88,46161.0,72.9136,73.0962,72.8862,72.9227,46161.0
2015-10-07 10:30:00,79.81,79.87,79.59,79.67,56124.0,72.8588,72.9136,72.658,72.731,56124.0
2015-10-07 10:40:00,79.63,79.65,79.34,79.49,56652.0,72.6945,72.7127,72.4297,72.5667,56652.0
2015-10-07 10:50:00,79.46,79.49,79.21,79.47,30249.0,72.5393,72.5667,72.3111,72.5484,30249.0
2015-10-07 11:00:00,79.44,79.61,79.35,79.61,41589.0,72.521,72.6762,72.4389,72.6762,41589.0
2015-10-07 11:10:00,79.57,79.57,79.33,79.46,28731.0,72.6397,72.6397,72.4206,72.5393,28731.0
2015-10-07 11:20:00,79.43,79.48,79.01,79.05,24003.0,72.5119,72.5575,72.1285,72.165,24003.0
2015-10-07 11:30:00,79.0,79.31,78.97,79.24,40995.0,72.1194,72.4024,72.092,72.3385,40995.0
2015-10-07 11:40:00,79.23,79.27,79.1,79.19,50760.0,72.3293,72.3658,72.2106,72.2928,50760.0
2015-10-07 11:50:00,79.19,79.41,79.12,79.32,17118.0,72.2928,72.4936,72.2289,72.4115,17118.0
2015-10-07 12:00:00,79.38,79.41,79.18,79.18,17880.0,72.4663,72.4936,72.2837,72.2837,17880.0
2015-10-07 12:10:00,79.23,79.26,79.1,79.12,18051.0,72.3293,72.3567,72.2106,72.2289,18051.0
2015-10-07 12:20:00,79.14,79.19,78.85,78.85,9078.0,72.2472,72.2928,71.9824,71.9824,9078.0
2015-10-07 12:30:00,78.82,78.96,78.79,78.83,21303.0,71.955,72.0828,71.9276,71.9642,21303.0
2015-10-07 12:40:00,78.82,79.17,78.79,79.04,33090.0,71.955,72.2745,71.9276,72.1559,33090.0
2015-10-07 12:50:00,79.06,79.25,79.02,79.25,27669.0,72.1741,72.3476,72.1376,72.3476,27669.0
2015-10-07 13:00:00,79.25,79.6,79.25,79.6,59664.0,72.3476,72.6671,72.3476,72.6671,59664.0
2015-10-07 13:10:00,79.63,79.88,79.63,79.75,34374.0,72.6945,72.9227,72.6945,72.804,34374.0
2015-10-07 13:20:00,79.8,79.99,79.8,79.9,43437.0,72.8497,73.0231,72.8497,72.941,43437.0
2015-10-07 13:30:00,79.96,80.21,79.96,80.21,40152.0,72.9957,73.224,72.9957,73.224,40152.0
2015-10-07 13:40:00,80.16,80.33,80.09,80.33,37029.0,73.1783,73.3335,73.1144,73.3335,37029.0
2015-10-07 13:50:00,80.27,80.35,80.13,80.25,25245.0,73.2787,73.3518,73.1509,73.2605,25245.0
2015-10-07 14:00:00,80.2,80.35,80.2,80.25,30906.0,73.2148,73.3518,73.2148,73.2605,30906.0
2015-10-07 14:10:00,80.22,80.24,80.0,80.08,32259.0,73.2331,73.2514,73.0323,73.1053,32259.0
2015-10-07 14:20:00,80.02,80.1,79.92,80.1,21750.0,73.0505,73.1235,72.9592,73.1235,21750.0
2015-10-07 14:30:00,80.08,80.15,79.8,79.85,18099.0,73.1053,73.1692,72.8497,72.8953,18099.0
2015-10-07 14:40:00,79.82,79.88,79.71,79.71,22704.0,72.8679,72.9227,72.7675,72.7675,22704.0
2015-10-07 14:50:00,79.67,79.79,79.64,79.65,25191.0,72.731,72.8405,72.7036,72.7127,25191.0
2015-10-07 15:00:00,79.65,79.78,79.65,79.69,46053.0,72.7127,72.8314,72.7127,72.7493,46053.0
2015-10-07 15:10:00,79.7,79.82,79.62,79.74,61170.0,72.7584,72.8679,72.6854,72.7949,61170.0
2015-10-07 15:20:00,79.78,79.79,79.54,79.6,25863.0,72.8314,72.8405,72.6123,72.6671,25863.0
2015-10-07 15:30:00,79.63,79.73,79.62,79.69,37695.0,72.6945,72.7858,72.6854,72.7493,37695.0
2015-10-07 15:40:00,79.69,79.75,79.58,79.58,46878.0,72.7493,72.804,72.6488,72.6488,46878.0
2015-10-07 15:50:00,79.61,79.74,79.6,79.74,134559.0,72.6762,72.7949,72.6671,72.7949,134559.0
2015-10-08 09:30:00,79.7,79.86,79.24,79.55,56001.0,72.7584,72.9045,72.3385,72.6215,56001.0
2015-10-08 09:40:00,79.58,79.87,79.49,79.74,31083.0,72.6488,72.9136,72.5667,72.7949,31083.0
2015-10-08 09:50:00,79.78,80.01,79.78,79.91,15900.0,72.8314,73.0414,72.8314,72.9501,15900.0
2015-10-08 10:00:00,79.92,80.11,79.88,80.11,36732.0,72.9592,73.1327,72.9227,73.1327,36732.0
2015-10-08 10:10:00,80.02,80.12,79.93,80.03,53259.0,73.0505,73.1418,72.9684,73.0596,53259.0
2015-10-08 10:20:00,79.97,80.25,79.91,80.08,21300.0,73.0049,73.2605,72.9501,73.1053,21300.0
2015-10-08 10:30:00,80.05,80.29,80.05,80.13,17700.0,73.0779,73.297,73.0779,73.1509,17700.0
2015-10-08 10:40:00,80.16,80.18,79.93,79.93,22020.0,73.1783,73.1966,72.9684,72.9684,22020.0
2015-10-08 10:50:00,79.94,80.22,79.93,80.22,24723.0,72.9775,73.2331,72.9684,73.2331,24723.0
2015-10-08 11:00:00,80.24,80.26,79.96,80.03,32100.0,73.2514,73.2696,72.9957,73.0596,32100.0
2015-10-08 11:10:00,80.0,80.04,79.88,79.91,25392.0,73.0323,73.0688,72.9227,72.9501,25392.0
2015-10-08 11:20:00,79.97,80.26,79.97,80.26,48246.0,73.0049,73.2696,73.0049,73.2696,48246.0
2015-10-08 11:30:00,80.29,80.4,80.21,80.26,22569.0,73.297,73.3974,73.224,73.2696,22569.0
2015-10-08 11:40:00,80.27,80.44,80.27,80.34,21900.0,73.2787,73.4339,73.2787,73.3426,21900.0
2015-10-08 11:50:00,80.34,80.37,80.19,80.28,23700.0,73.3426,73.37,73.2057,73.2879,23700.0
2015-10-08 12:00:00,80.23,80.39,80.21,80.28,21675.0,73.2422,73.3883,73.224,73.2879,21675.0
2015-10-08 12:10:00,80.24,80.43,80.23,80.37,39438.0,73.2514,73.4248,73.2422,73.37,39438.0
2015-10-08 12:20:00,80.4,80.46,80.2,80.2,68712.0,73.3974,73.4522,73.2148,73.2148,68712.0
2015-10-08 12:30:00,80.24,80.51,80.24,80.5,13698.0,73.2514,73.4978,73.2514,73.4887,13698.0
2015-10-08 12:40:00,80.53,80.56,80.17,80.23,24192.0,73.5161,73.5435,73.1875,73.2422,24192.0
2015-10-08 12:50:00,80.18,80.26,80.15,80.22,20475.0,73.1966,73.2696,73.1692,73.2331,20475.0
2015-10-08 13:00:00,80.2,80.35,80.2,80.25,12261.0,73.2148,73.3518,73.2148,73.2605,12261.0
2015-10-08 13:10:00,80.29,80.37,80.22,80.37,12540.0,73.297,73.37,73.2331,73.37,12540.0
2015-10-08 13:20:00,80.33,80.42,80.31,80.31,24252.0,73.3335,73.4157,73.3153,73.3153,24252.0
2015-10-08 13:30:00,80.36,80.36,80.23,80.27,29676.0,73.3609,73.3609,73.2422,73.2787,29676.0
2015-10-08 13:40:00,80.28,80.37,80.21,80.37,21240.0,73.2879,73.37,73.224,73.37,21240.0
2015-10-08 13:50:00,80.29,80.44,80.27,80.32,16284.0,73.297,73.4339,73.2787,73.3244,16284.0
2015-10-08 14:00:00,80.37,80.72,80.29,80.42,48324.0,73.37,73.6895,73.297,73.4157,48324.0
2015-10-08 14:10:00,80.42,80.74,80.42,80.64,50052.0,73.4157,73.7078,73.4157,73.6165,50052.0
2015-10-08 14:20:00,80.64,80.86,80.62,80.78,41004.0,73.6165,73.8174,73.5983,73.7443,41004.0
2015-10-08 14:30:00,80.8,81.01,80.78,80.99,48933.0,73.7626,73.9543,73.7443,73.936,48933.0
2015-10-08 14:40:00,80.99,81.21,80.99,81.12,43623.0,73.936,74.1369,73.936,74.0547,43623.0
2015-10-08 14:50:00,81.12,81.3,81.07,81.24,58656.0,74.0547,74.219,74.0091,74.1643,58656.0
2015-10-08 15:00:00,81.19,81.24,81.13,81.16,54354.0,74.1186,74.1643,74.0638,74.0912,54354.0
2015-10-08 15:10:00,81.16,81.61,81.16,81.32,128709.0,74.0912,74.502,74.0912,74.2373,128709.0
2015-10-08 15:20:00,81.39,81.39,81.17,81.23,46740.0,74.3012,74.3012,74.1004,74.1551,46740.0
2015-10-08 15:30:00,81.23,81.45,81.23,81.26,154962.0,74.1551,74.356,74.1551,74.1825,154962.0
2015-10-08 15:40:00,81.26,81.48,81.25,81.39,105996.0,74.1825,74.3834,74.1734,74.3012,105996.0
2015-10-08 15:50:00,81.4,81.48,81.37,81.42,170253.0,74.3103,74.3834,74.2829,74.3286,170253.0
2015-10-09 09:30:00,81.31,81.48,80.94,81.35,63192.0,74.2282,74.3834,73.8904,74.2647,63192.0
2015-10-09 09:40:00,81.34,81.61,81.18,81.3,53514.0,74.2555,74.502,74.1095,74.219,53514.0
2015-10-09 09:50:00,81.39,81.39,80.96,80.96,60846.0,74.3012,74.3012,73.9086,73.9086,60846.0
2015-10-09 10:00:00,80.96,81.1,80.59,80.59,72045.0,73.9086,74.0365,73.5709,73.5709,72045.0
2015-10-09 10:10:00,80.65,80.72,80.38,80.68,58533.0,73.6256,73.6895,73.3792,73.653,58533.0
2015-10-09 10:20:00,80.72,81.13,80.66,80.93,86121.0,73.6895,74.0638,73.6348,73.8813,86121.0
2015-10-09 10:30:00,81.01,81.09,80.92,81.09,30129.0,73.9543,74.0273,73.8721,74.0273,30129.0
2015-10-09 10:40:00,81.1,81.29,81.09,81.19,26301.0,74.0365,74.2099,74.0273,74.1186,26301.0
2015-10-09 10:50:00,81.19,81.38,81.17,81.38,16401.0,74.1186,74.2921,74.1004,74.2921,16401.0
2015-10-09 11:00:00,81.37,81.54,81.33,81.47,22470.0,74.2829,74.4381,74.2464,74.3742,22470.0
2015-10-09 11:10:00,81.46,81.69,81.43,81.68,29082.0,74.3651,74.5751,74.3377,74.5659,29082.0
2015-10-09 11:20:00,81.7,81.85,81.66,81.82,25458.0,74.5842,74.7211,74.5477,74.6937,25458.0
2015-10-09 11:30:00,81.79,81.83,81.55,81.82,38175.0,74.6664,74.7029,74.4473,74.6937,38175.0
2015-10-09 11:40:00,81.8,81.82,81.67,81.73,60360.0,74.6755,74.6937,74.5568,74.6116,60360.0
2015-10-09 11:50:00,81.78,81.86,81.68,81.82,49083.0,74.6572,74.7303,74.5659,74.6937,49083.0
2015-10-09 12:00:00,81.82,82.0,81.81,81.88,111834.0,74.6937,74.8581,74.6846,74.7485,111834.0
2015-10-09 12:10:00,81.88,81.92,81.74,81.84,86043.0,74.7485,74.785,74.6207,74.712,86043.0
2015-10-09 12:20:00,81.82,81.86,81.63,81.72,35571.0,74.6937,74.7303,74.5203,74.6025,35571.0
2015-10-09 12:30:00,81.73,81.73,81.57,81.63,20580.0,74.6116,74.6116,74.4655,74.5203,20580.0
2015-10-09 12:40:00,81.63,81.64,81.4,81.42,8400.0,74.5203,74.5294,74.3103,74.3286,8400.0
2015-10-09 12:50:00,81.39,81.41,81.17,81.19,22026.0,74.3012,74.3195,74.1004,74.1186,22026.0
2015-10-09 13:00:00,81.2,81.21,81.1,81.1,43164.0,74.1277,74.1369,74.0365,74.0365,43164.0
2015-10-09 13:10:00,81.08,81.17,81.05,81.13,19503.0,74.0182,74.1004,73.9908,74.0638,19503.0
2015-10-09 13:20:00,81.13,81.17,81.02,81.08,20091.0,74.0638,74.1004,73.9634,74.0182,20091.0
2015-10-09 13:30:00,81.05,81.14,80.98,81.14,23790.0,73.9908,74.073,73.9269,74.073,23790.0
2015-10-09 13:40:00,81.08,81.2,81.07,81.08,23991.0,74.0182,74.1277,74.0091,74.0182,23991.0
2015-10-09 13:50:00,81.11,81.11,80.99,81.05,23409.0,74.0456,74.0456,73.936,73.9908,23409.0
2015-10-09 14:00:00,81.03,81.17,81.0,81.17,61512.0,73.9725,74.1004,73.9452,74.1004,61512.0
2015-10-09 14:10:00,81.19,81.2,81.04,81.1,16275.0,74.1186,74.1277,73.9817,74.0365,16275.0
2015-10-09 14:20:00,81.11,81.2,81.05,81.2,19650.0,74.0456,74.1277,73.9908,74.1277,19650.0
2015-10-09 14:30:00,81.17,81.17,80.99,81.06,18630.0,74.1004,74.1004,73.936,73.9999,18630.0
2015-10-09 14:40:00,81.02,81.06,80.99,81.05,19032.0,73.9634,73.9999,73.936,73.9908,19032.0
2015-10-09 14:50:00,81.06,81.12,81.04,81.06,13800.0,73.9999,74.0547,73.9817,73.9999,13800.0
2015-10-09 15:00:00,81.06,81.06,80.96,80.99,23139.0,73.9999,73.9999,73.9086,73.936,23139.0
2015-10-09 15:10:00,80.99,81.0,80.93,80.97,37182.0,73.936,73.9452,73.8813,73.9178,37182.0
2015-10-09 15:20:00,80.93,81.07,80.93,81.05,35499.0,73.8813,74.0091,73.8813,73.9908,35499.0
2015-10-09 15:30:00,81.04,81.17,81.01,81.05,41763.0,73.9817,74.1004,73.9543,73.9908,41763.0
2015-10-09 15:40:00,80.98,81.09,80.95,81.01,61254.0,73.9269,74.0273,73.8995,73.9543,61254.0
2015-10-09 15:50:00,80.98,81.04,80.93,80.96,92109.0,73.9269,73.9817,73.8813,73.9086,92109.0
2015-10-12 09:30:00,80.67,80.95,80.45,80.78,50601.0,73.6439,73.8995,73.4431,73.7443,50601.0
2015-10-12 09:40:00,80.75,81.11,80.65,80.87,17106.0,73.7169,74.0456,73.6256,73.8265,17106.0
2015-10-12 09:50:00,80.85,80.85,80.7,80.71,2100.0,73.8082,73.8082,73.6713,73.6804,2100.0
2015-10-12 10:00:00,80.71,80.84,80.68,80.84,99381.0,73.6804,73.7991,73.653,73.7991,99381.0
2015-10-12 10:10:00,80.83,81.03,80.76,80.77,35898.0,73.79,73.9725,73.7261,73.7352,35898.0
2015-10-12 10:20:00,80.77,80.88,80.69,80.86,17673.0,73.7352,73.8356,73.6622,73.8174,17673.0
2015-10-12 10:30:00,80.81,80.87,80.73,80.73,19386.0,73.7717,73.8265,73.6987,73.6987,19386.0
2015-10-12 10:40:00,80.77,80.82,80.64,80.82,22044.0,73.7352,73.7808,73.6165,73.7808,22044.0
2015-10-12 10:50:00,80.83,80.87,80.78,80.85,10197.0,73.79,73.8265,73.7443,73.8082,10197.0
2015-10-12 11:00:00,80.9,81.09,80.88,81.04,9000.0,73.8539,74.0273,73.8356,73.9817,9000.0
2015-10-12 11:10:00,81.02,81.06,80.89,81.02,41061.0,73.9634,73.9999,73.8447,73.9634,41061.0
2015-10-12 11:20:00,81.01,81.15,81.01,81.15,20985.0,73.9543,74.0821,73.9543,74.0821,20985.0
2015-10-12 11:30:00,81.19,81.24,81.13,81.14,7746.0,74.1186,74.1643,74.0638,74.073,7746.0
2015-10-12 11:40:00,81.1,81.39,81.1,81.25,14403.0,74.0365,74.3012,74.0365,74.1734,14403.0
2015-10-12 11:50:00,81.25,81.25,81.08,81.1,9624.0,74.1734,74.1734,74.0182,74.0365,9624.0
2015-10-12 12:00:00,81.14,81.29,81.14,81.2,11619.0,74.073,74.2099,74.073,74.1277,11619.0
2015-10-12 12:10:00,81.2,81.23,81.1,81.1,9750.0,74.1277,74.1551,74.0365,74.0365,9750.0
2015-10-12 12:20:00,81.04,81.14,81.0,81.14,15546.0,73.9817,74.073,73.9452,74.073,15546.0
2015-10-12 12:30:00,81.15,81.23,81.06,81.1,23175.0,74.0821,74.1551,73.9999,74.0365,23175.0
2015-10-12 12:40:00,81.12,81.23,81.08,81.17,76266.0,74.0547,74.1551,74.0182,74.1004,76266.0
2015-10-12 12:50:00,81.17,81.23,81.13,81.15,8772.0,74.1004,74.1551,74.0638,74.0821,8772.0
2015-10-12 13:00:00,81.14,81.16,80.94,81.05,19773.0,74.073,74.0912,73.8904,73.9908,19773.0
2015-10-12 13:10:00,80.98,81.09,80.98,81.06,9300.0,73.9269,74.0273,73.9269,73.9999,9300.0
2015-10-12 13:20:00,81.08,81.19,81.07,81.19,8349.0,74.0182,74.1186,74.0091,74.1186,8349.0
2015-10-12 13:30:00,81.24,81.29,81.2,81.24,5760.0,74.1643,74.2099,74.1277,74.1643,5760.0
2015-10-12 13:40:00,81.24,81.24,81.11,81.21,18369.0,74.1643,74.1643,74.0456,74.1369,18369.0
2015-10-12 13:50:00,81.26,81.29,81.19,81.26,8700.0,74.1825,74.2099,74.1186,74.1825,8700.0
2015-10-12 14:00:00,81.29,81.3,81.18,81.26,18450.0,74.2099,74.219,74.1095,74.1825,18450.0
2015-10-12 14:10:00,81.29,81.29,81.1,81.14,6375.0,74.2099,74.2099,74.0365,74.073,6375.0
2015-10-12 14:20:00,81.16,81.18,81.06,81.06,10026.0,74.0912,74.1095,73.9999,73.9999,10026.0
2015-10-12 14:30:00,81.05,81.1,81.02,81.07,14118.0,73.9908,74.0365,73.9634,74.0091,14118.0
2015-10-12 14:40:00,81.01,81.07,80.94,81.01,20163.0,73.9543,74.0091,73.8904,73.9543,20163.0
2015-10-12 14:50:00,81.01,81.11,80.99,81.0,18450.0,73.9543,74.0456,73.936,73.9452,18450.0
2015-10-12 15:00:00,81.03,81.09,80.99,81.09,18738.0,73.9725,74.0273,73.936,74.0273,18738.0
2015-10-12 15:10:00,81.11,81.26,81.1,81.2,21510.0,74.0456,74.1825,74.0365,74.1277,21510.0
2015-10-12 15:20:00,81.23,81.24,81.14,81.18,26772.0,74.1551,74.1643,74.073,74.1095,26772.0
2015-10-12 15:30:00,81.17,81.19,81.13,81.18,45408.0,74.1004,74.1186,74.0638,74.1095,45408.0
2015-10-12 15:40:00,81.14,81.18,81.07,81.08,55776.0,74.073,74.1095,74.0091,74.0182,55776.0
2015-10-12 15:50:00,81.08,81.26,81.07,81.25,247080.0,74.0182,74.1825,74.0091,74.1734,247080.0
2015-10-13 09:30:00,80.62,80.81,80.33,80.68,42234.0,73.5983,73.7717,73.3335,73.653,42234.0
2015-10-13 09:40:00,80.68,81.38,80.66,81.38,78771.0,73.653,74.2921,73.6348,74.2921,78771.0
2015-10-13 09:50:00,81.32,81.53,81.19,81.51,55269.0,74.2373,74.429,74.1186,74.4107,55269.0
2015-10-13 10:00:00,81.53,81.6,81.4,81.51,50877.0,74.429,74.4929,74.3103,74.4107,50877.0
2015-10-13 10:10:00,81.51,81.55,81.19,81.25,33309.0,74.4107,74.4473,74.1186,74.1734,33309.0
2015-10-13 10:20:00,81.33,81.36,81.17,81.32,61179.0,74.2464,74.2738,74.1004,74.2373,61179.0
2015-10-13 10:30:00,81.34,81.43,81.18,81.2,13326.0,74.2555,74.3377,74.1095,74.1277,13326.0
2015-10-13 10:40:00,81.15,81.28,81.14,81.14,23871.0,74.0821,74.2008,74.073,74.073,23871.0
2015-10-13 10:50:00,81.18,81.34,81.18,81.3,14400.0,74.1095,74.2555,74.1095,74.219,14400.0
2015-10-13 11:00:00,81.22,81.38,81.22,81.38,20400.0,74.146,74.2921,74.146,74.2921,20400.0
2015-10-13 11:10:00,81.37,81.51,81.26,81.34,25398.0,74.2829,74.4107,74.1825,74.2555,25398.0
2015-10-13 11:20:00,81.41,81.56,81.28,81.28,9057.0,74.3195,74.4564,74.2008,74.2008,9057.0
2015-10-13 11:30:00,81.32,81.4,81.21,81.39,42678.0,74.2373,74.3103,74.1369,74.3012,42678.0
2015-10-13 11:40:00,81.39,81.41,81.29,81.34,10506.0,74.3012,74.3195,74.2099,74.2555,10506.0
2015-10-13 11:50:00,81.28,81.35,81.17,81.29,13200.0,74.2008,74.2647,74.1004,74.2099,13200.0
2015-10-13 12:00:00,81.32,81.32,81.22,81.22,10509.0,74.2373,74.2373,74.146,74.146,10509.0
2015-10-13 12:10:00,81.22,81.31,81.19,81.23,17970.0,74.146,74.2282,74.1186,74.1551,17970.0
2015-10-13 12:20:00,81.24,81.5,81.2,81.45,21465.0,74.1643,74.4016,74.1277,74.356,21465.0
2015-10-13 12:30:00,81.46,81.53,81.39,81.44,33540.0,74.3651,74.429,74.3012,74.3468,33540.0
2015-10-13 12:40:00,81.44,81.64,81.44,81.54,49836.0,74.3468,74.5294,74.3468,74.4381,49836.0
2015-10-13 12:50:00,81.55,81.58,81.36,81.43,30147.0,74.4473,74.4746,74.2738,74.3377,30147.0
2015-10-13 13:00:00,81.38,81.44,81.34,81.4,30183.0,74.2921,74.3468,74.2555,74.3103,30183.0
2015-10-13 13:10:00,81.35,81.52,81.35,81.51,18144.0,74.2647,74.4199,74.2647,74.4107,18144.0
2015-10-13 13:20:00,81.51,81.54,81.34,81.49,26250.0,74.4107,74.4381,74.2555,74.3925,26250.0
2015-10-13 13:30:00,81.46,81.48,81.3,81.43,28263.0,74.3651,74.3834,74.219,74.3377,28263.0
2015-10-13 13:40:00,81.42,81.57,81.42,81.48,26829.0,74.3286,74.4655,74.3286,74.3834,26829.0
2015-10-13 13:50:00,81.46,81.53,81.44,81.46,32391.0,74.3651,74.429,74.3468,74.3651,32391.0
2015-10-13 14:00:00,81.46,81.5,81.4,81.44,54468.0,74.3651,74.4016,74.3103,74.3468,54468.0
2015-10-13 14:10:00,81.42,81.45,81.36,81.39,20880.0,74.3286,74.356,74.2738,74.3012,20880.0
2015-10-13 14:20:00,81.39,81.43,81.34,81.43,21300.0,74.3012,74.3377,74.2555,74.3377,21300.0
2015-10-13 14:30:00,81.43,81.47,81.32,81.46,34134.0,74.3377,74.3742,74.2373,74.3651,34134.0
2015-10-13 14:40:00,81.46,81.52,81.4,81.52,36237.0,74.3651,74.4199,74.3103,74.4199,36237.0
2015-10-13 14:50:00,81.5,81.58,81.48,81.57,39510.0,74.4016,74.4746,74.3834,74.4655,39510.0
2015-10-13 15:00:00,81.54,81.54,81.41,81.46,40203.0,74.4381,74.4381,74.3195,74.3651,40203.0
2015-10-13 15:10:00,81.44,81.49,81.34,81.41,44628.0,74.3468,74.3925,74.2555,74.3195,44628.0
2015-10-13 15:20:00,81.39,81.44,81.3,81.36,49677.0,74.3012,74.3468,74.219,74.2738,49677.0
2015-10-13 15:30:00,81.35,81.38,81.23,81.31,84636.0,74.2647,74.2921,74.1551,74.2282,84636.0
2015-10-13 15:40:00,81.32,81.44,81.3,81.43,196743.0,74.2373,74.3468,74.219,74.3377,196743.0
2015-10-13 15:50:00,81.44,81.66,81.42,81.62,426627.0,74.3468,74.5477,74.3286,74.5112,426627.0
2015-10-14 09:30:00,81.17,81.66,81.13,81.38,46407.0,74.1004,74.5477,74.0638,74.2921,46407.0
2015-10-14 09:40:00,81.37,81.39,81.19,81.32,33066.0,74.2829,74.3012,74.1186,74.2373,33066.0
2015-10-14 09:50:00,81.33,81.58,81.25,81.53,183369.0,74.2464,74.4746,74.1734,74.429,183369.0
2015-10-14 10:00:00,81.53,81.74,81.51,81.57,44361.0,74.429,74.6207,74.4107,74.4655,44361.0
2015-10-14 10:10:00,81.56,81.56,81.3,81.36,27426.0,74.4564,74.4564,74.219,74.2738,27426.0
2015-10-14 10:20:00,81.35,81.35,81.14,81.19,33750.0,74.2647,74.2647,74.073,74.1186,33750.0
2015-10-14 10:30:00,81.18,81.25,81.11,81.16,33240.0,74.1095,74.1734,74.0456,74.0912,33240.0
2015-10-14 10:40:00,81.19,81.37,81.15,81.24,39705.0,74.1186,74.2829,74.0821,74.1643,39705.0
2015-10-14 10:50:00,81.23,81.31,81.19,81.22,20553.0,74.1551,74.2282,74.1186,74.146,20553.0
2015-10-14 11:00:00,81.19,81.29,81.14,81.17,65100.0,74.1186,74.2099,74.073,74.1004,65100.0
2015-10-14 11:10:00,81.16,81.17,81.0,81.04,18198.0,74.0912,74.1004,73.9452,73.9817,18198.0
2015-10-14 11:20:00,81.04,81.08,81.0,81.04,14898.0,73.9817,74.0182,73.9452,73.9817,14898.0
2015-10-14 11:30:00,81.0,81.07,80.98,81.06,22500.0,73.9452,74.0091,73.9269,73.9999,22500.0
2015-10-14 11:40:00,81.1,81.12,80.97,80.97,12438.0,74.0365,74.0547,73.9178,73.9178,12438.0
2015-10-14 11:50:00,80.96,81.12,80.96,81.12,30138.0,73.9086,74.0547,73.9086,74.0547,30138.0
2015-10-14 12:00:00,81.11,81.16,80.95,80.95,10200.0,74.0456,74.0912,73.8995,73.8995,10200.0
2015-10-14 12:10:00,80.94,81.1,80.94,81.04,11937.0,73.8904,74.0365,73.8904,73.9817,11937.0
2015-10-14 12:20:00,81.02,81.12,81.0,81.01,6300.0,73.9634,74.0547,73.9452,73.9543,6300.0
2015-10-14 12:30:00,81.06,81.15,81.03,81.15,17700.0,73.9999,74.0821,73.9725,74.0821,17700.0
2015-10-14 12:40:00,81.17,81.48,81.17,81.42,19296.0,74.1004,74.3834,74.1004,74.3286,19296.0
2015-10-14 12:50:00,81.44,81.6,81.44,81.5,21300.0,74.3468,74.4929,74.3468,74.4016,21300.0
2015-10-14 13:00:00,81.53,81.57,81.45,81.45,10215.0,74.429,74.4655,74.356,74.356,10215.0
2015-10-14 13:10:00,81.52,81.54,81.45,81.45,16179.0,74.4199,74.4381,74.356,74.356,16179.0
2015-10-14 13:20:00,81.42,81.44,81.25,81.27,10158.0,74.3286,74.3468,74.1734,74.1916,10158.0
2015-10-14 13:30:00,81.22,81.3,81.18,81.24,48573.0,74.146,74.219,74.1095,74.1643,48573.0
2015-10-14 13:40:00,81.21,81.25,81.08,81.08,15636.0,74.1369,74.1734,74.0182,74.0182,15636.0
2015-10-14 13:50:00,81.06,81.17,81.03,81.13,17283.0,73.9999,74.1004,73.9725,74.0638,17283.0
2015-10-14 14:00:00,81.13,81.22,80.93,80.98,38610.0,74.0638,74.146,73.8813,73.9269,38610.0
2015-10-14 14:10:00,80.96,81.1,80.94,81.02,31893.0,73.9086,74.0365,73.8904,73.9634,31893.0
2015-10-14 14:20:00,80.99,81.11,80.95,81.05,52605.0,73.936,74.0456,73.8995,73.9908,52605.0
2015-10-14 14:30:00,81.04,81.13,80.99,81.07,29895.0,73.9817,74.0638,73.936,74.0091,29895.0
2015-10-14 14:40:00,81.05,81.05,80.9,80.91,29556.0,73.9908,73.9908,73.8539,73.863,29556.0
2015-10-14 14:50:00,80.91,80.92,80.84,80.9,29421.0,73.863,73.8721,73.7991,73.8539,29421.0
2015-10-14 15:00:00,80.91,81.02,80.91,81.01,36645.0,73.863,73.9634,73.863,73.9543,36645.0
2015-10-14 15:10:00,81.0,81.04,80.91,80.95,52785.0,73.9452,73.9817,73.863,73.8995,52785.0
2015-10-14 15:20:00,80.93,80.99,80.87,80.92,126354.0,73.8813,73.936,73.8265,73.8721,126354.0
2015-10-14 15:30:00,80.92,81.02,80.9,80.93,117834.0,73.8721,73.9634,73.8539,73.8813,117834.0
2015-10-14 15:40:00,80.91,80.98,80.86,80.9,115668.0,73.863,73.9269,73.8174,73.8539,115668.0
2015-10-14 15:50:00,80.88,80.91,80.77,80.82,216006.0,73.8356,73.863,73.7352,73.7808,216006.0
2015-10-15 09:30:00,80.26,80.4,79.37,79.53,432438.0,73.2696,73.3974,72.4571,72.6032,432438.0
2015-10-15 09:40:00,79.52,79.63,79.13,79.25,240225.0,72.5941,72.6945,72.238,72.3476,240225.0
2015-10-15 09:50:00,79.25,79.42,79.01,79.17,153852.0,72.3476,72.5028,72.1285,72.2745,153852.0
2015-10-15 10:00:00,79.19,79.19,78.92,78.99,102147.0,72.2928,72.2928,72.0463,72.1102,102147.0
2015-10-15 10:10:00,79.0,79.28,79.0,79.08,167796.0,72.1194,72.375,72.1194,72.1924,167796.0
2015-10-15 10:20:00,79.09,79.09,78.87,78.88,63753.0,72.2015,72.2015,72.0007,72.0098,63753.0
2015-10-15 10:30:00,78.88,79.44,78.87,79.33,151452.0,72.0098,72.521,72.0007,72.4206,151452.0
2015-10-15 10:40:00,79.33,79.42,79.2,79.34,128067.0,72.4206,72.5028,72.3019,72.4297,128067.0
2015-10-15 10:50:00,79.33,79.37,79.04,79.19,67596.0,72.4206,72.4571,72.1559,72.2928,67596.0
2015-10-15 11:00:00,79.12,79.24,79.04,79.06,41784.0,72.2289,72.3385,72.1559,72.1741,41784.0
2015-10-15 11:10:00,79.04,79.18,79.03,79.09,72141.0,72.1559,72.2837,72.1467,72.2015,72141.0
2015-10-15 11:20:00,79.11,79.11,78.99,78.99,19857.0,72.2198,72.2198,72.1102,72.1102,19857.0
2015-10-15 11:30:00,79.02,79.07,78.93,78.94,40425.0,72.1376,72.1833,72.0555,72.0646,40425.0
2015-10-15 11:40:00,78.92,79.09,78.91,79.02,25167.0,72.0463,72.2015,72.0372,72.1376,25167.0
2015-10-15 11:50:00,79.02,79.09,78.89,78.95,60510.0,72.1376,72.2015,72.0189,72.0737,60510.0
2015-10-15 12:00:00,78.96,79.03,78.88,78.88,21513.0,72.0828,72.1467,72.0098,72.0098,21513.0
2015-10-15 12:10:00,78.87,79.0,78.7,78.79,65103.0,72.0007,72.1194,71.8455,71.9276,65103.0
2015-10-15 12:20:00,78.79,78.86,78.71,78.82,22320.0,71.9276,71.9915,71.8546,71.955,22320.0
2015-10-15 12:30:00,78.78,78.89,78.78,78.83,48738.0,71.9185,72.0189,71.9185,71.9642,48738.0
2015-10-15 12:40:00,78.83,78.94,78.65,78.83,84942.0,71.9642,72.0646,71.7998,71.9642,84942.0
2015-10-15 12:50:00,78.84,79.06,78.84,78.85,101775.0,71.9733,72.1741,71.9733,71.9824,101775.0
2015-10-15 13:00:00,78.89,79.05,78.88,78.97,126258.0,72.0189,72.165,72.0098,72.092,126258.0
2015-10-15 13:10:00,78.97,79.02,78.88,78.92,73218.0,72.092,72.1376,72.0098,72.0463,73218.0
2015-10-15 13:20:00,78.92,78.96,78.79,78.79,32604.0,72.0463,72.0828,71.9276,71.9276,32604.0
2015-10-15 13:30:00,78.78,78.86,78.67,78.86,58500.0,71.9185,71.9915,71.8181,71.9915,58500.0
2015-10-15 13:40:00,78.87,79.07,78.87,78.98,98187.0,72.0007,72.1833,72.0007,72.1011,98187.0
2015-10-15 13:50:00,79.0,79.03,78.82,78.89,59628.0,72.1194,72.1467,71.955,72.0189,59628.0
2015-10-15 14:00:00,78.89,79.01,78.85,78.98,52122.0,72.0189,72.1285,71.9824,72.1011,52122.0
2015-10-15 14:10:00,78.95,79.04,78.94,78.95,48969.0,72.0737,72.1559,72.0646,72.0737,48969.0
2015-10-15 14:20:00,78.98,79.03,78.92,78.94,63981.0,72.1011,72.1467,72.0463,72.0646,63981.0
2015-10-15 14:30:00,78.95,78.95,78.71,78.88,93516.0,72.0737,72.0737,71.8546,72.0098,93516.0
2015-10-15 14:40:00,78.91,79.08,78.89,79.01,67101.0,72.0372,72.1924,72.0189,72.1285,67101.0
2015-10-15 14:50:00,79.0,79.03,78.92,78.95,124047.0,72.1194,72.1467,72.0463,72.0737,124047.0
2015-10-15 15:00:00,78.95,79.14,78.94,78.98,146385.0,72.0737,72.2472,72.0646,72.1011,146385.0
2015-10-15 15:10:00,78.99,79.13,78.95,79.11,79977.0,72.1102,72.238,72.0737,72.2198,79977.0
2015-10-15 15:20:00,79.12,79.19,79.0,79.05,154251.0,72.2289,72.2928,72.1194,72.165,154251.0
2015-10-15 15:30:00,79.08,79.16,78.67,78.68,220137.0,72.1924,72.2654,71.8181,71.8272,220137.0
2015-10-15 15:40:00,78.68,78.99,78.6,78.75,292545.0,71.8272,72.1102,71.7542,71.8911,292545.0
2015-10-15 15:50:00,78.76,78.79,78.6,78.68,419514.0,71.9003,71.9276,71.7542,71.8272,419514.0
2015-10-16 09:30:00,78.82,79.57,78.54,79.34,149154.0,71.955,72.6397,71.6994,72.4297,149154.0
2015-10-16 09:40:00,79.35,79.79,79.31,79.7,121812.0,72.4389,72.8405,72.4024,72.7584,121812.0
2015-10-16 09:50:00,79.7,79.86,79.61,79.66,70731.0,72.7584,72.9045,72.6762,72.7219,70731.0
2015-10-16 10:00:00,79.7,79.92,79.58,79.88,69222.0,72.7584,72.9592,72.6488,72.9227,69222.0
2015-10-16 10:10:00,79.89,80.16,79.86,80.07,109563.0,72.9318,73.1783,72.9045,73.0962,109563.0
2015-10-16 10:20:00,80.07,80.07,79.65,79.69,45837.0,73.0962,73.0962,72.7127,72.7493,45837.0
2015-10-16 10:30:00,79.68,79.75,79.52,79.75,45870.0,72.7401,72.804,72.5941,72.804,45870.0
2015-10-16 10:40:00,79.75,79.8,79.51,79.55,41409.0,72.804,72.8497,72.5849,72.6215,41409.0
2015-10-16 10:50:00,79.52,79.68,79.44,79.59,39717.0,72.5941,72.7401,72.521,72.658,39717.0
2015-10-16 11:00:00,79.6,79.89,79.6,79.89,59496.0,72.6671,72.9318,72.6671,72.9318,59496.0
2015-10-16 11:10:00,79.82,80.0,79.8,79.99,115926.0,72.8679,73.0323,72.8497,73.0231,115926.0
2015-10-16 11:20:00,79.99,80.21,79.99,80.03,32631.0,73.0231,73.224,73.0231,73.0596,32631.0
2015-10-16 11:30:00,80.03,80.07,79.86,79.86,24186.0,73.0596,73.0962,72.9045,72.9045,24186.0
2015-10-16 11:40:00,79.85,80.02,79.8,80.0,22503.0,72.8953,73.0505,72.8497,73.0323,22503.0
2015-10-16 11:50:00,80.01,80.34,80.0,80.26,24927.0,73.0414,73.3426,73.0323,73.2696,24927.0
2015-10-16 12:00:00,80.32,80.32,79.98,80.11,28053.0,73.3244,73.3244,73.014,73.1327,28053.0
2015-10-16 12:10:00,80.11,80.2,79.96,80.2,33150.0,73.1327,73.2148,72.9957,73.2148,33150.0
2015-10-16 12:20:00,80.21,80.42,80.21,80.38,30135.0,73.224,73.4157,73.224,73.3792,30135.0
2015-10-16 12:30:00,80.36,80.46,80.29,80.46,39390.0,73.3609,73.4522,73.297,73.4522,39390.0
2015-10-16 12:40:00,80.42,80.53,80.33,80.47,22308.0,73.4157,73.5161,73.3335,73.4613,22308.0
2015-10-16 12:50:00,80.49,80.71,80.45,80.71,28866.0,73.4796,73.6804,73.4431,73.6804,28866.0
2015-10-16 13:00:00,80.72,80.72,80.45,80.45,39861.0,73.6895,73.6895,73.4431,73.4431,39861.0
2015-10-16 13:10:00,80.45,80.58,80.45,80.52,35355.0,73.4431,73.5617,73.4431,73.507,35355.0
2015-10-16 13:20:00,80.55,80.64,80.53,80.58,53103.0,73.5344,73.6165,73.5161,73.5617,53103.0
2015-10-16 13:30:00,80.55,80.61,80.45,80.45,40071.0,73.5344,73.5891,73.4431,73.4431,40071.0
2015-10-16 13:40:00,80.46,80.59,80.42,80.53,28536.0,73.4522,73.5709,73.4157,73.5161,28536.0
2015-10-16 13:50:00,80.49,80.56,80.32,80.35,70521.0,73.4796,73.5435,73.3244,73.3518,70521.0
2015-10-16 14:00:00,80.32,80.58,80.32,80.58,27672.0,73.3244,73.5617,73.3244,73.5617,27672.0
2015-10-16 14:10:00,80.53,80.92,80.53,80.81,93612.0,73.5161,73.8721,73.5161,73.7717,93612.0
2015-10-16 14:20:00,80.81,80.87,80.65,80.87,56850.0,73.7717,73.8265,73.6256,73.8265,56850.0
2015-10-16 14:30:00,80.87,80.88,80.7,80.81,54867.0,73.8265,73.8356,73.6713,73.7717,54867.0
2015-10-16 14:40:00,80.83,80.93,80.76,80.86,55917.0,73.79,73.8813,73.7261,73.8174,55917.0
2015-10-16 14:50:00,80.89,81.16,80.86,81.07,72666.0,73.8447,74.0912,73.8174,74.0091,72666.0
2015-10-16 15:00:00,81.07,81.07,80.94,81.01,106068.0,74.0091,74.0091,73.8904,73.9543,106068.0
2015-10-16 15:10:00,81.01,81.05,80.74,80.84,131184.0,73.9543,73.9908,73.7078,73.7991,131184.0
2015-10-16 15:20:00,80.84,80.9,80.76,80.86,63633.0,73.7991,73.8539,73.7261,73.8174,63633.0
2015-10-16 15:30:00,80.87,81.06,80.83,81.05,78483.0,73.8265,73.9999,73.79,73.9908,78483.0
2015-10-16 15:40:00,81.06,81.07,80.88,80.92,110877.0,73.9999,74.0091,73.8356,73.8721,110877.0
2015-10-16 15:50:00,80.91,81.09,80.88,81.05,266160.0,73.863,74.0273,73.8356,73.9908,266160.0
2015-10-19 09:30:00,80.69,81.13,79.64,81.05,139986.0,73.6622,74.0638,72.7036,73.9908,139986.0
2015-10-19 09:40:00,81.01,81.09,80.87,80.94,89862.0,73.9543,74.0273,73.8265,73.8904,89862.0
2015-10-19 09:50:00,80.97,81.12,80.89,80.98,103725.0,73.9178,74.0547,73.8447,73.9269,103725.0
2015-10-19 10:00:00,80.98,81.07,80.89,80.94,56751.0,73.9269,74.0091,73.8447,73.8904,56751.0
2015-10-19 10:10:00,80.95,81.32,80.9,81.32,48951.0,73.8995,74.2373,73.8539,74.2373,48951.0
2015-10-19 10:20:00,81.27,81.37,81.12,81.29,81513.0,74.1916,74.2829,74.0547,74.2099,81513.0
2015-10-19 10:30:00,81.3,81.3,80.98,81.09,48711.0,74.219,74.219,73.9269,74.0273,48711.0
2015-10-19 10:40:00,81.09,81.12,80.8,80.8,73467.0,74.0273,74.0547,73.7626,73.7626,73467.0
2015-10-19 10:50:00,80.82,80.83,80.67,80.79,36888.0,73.7808,73.79,73.6439,73.7535,36888.0
2015-10-19 11:00:00,80.82,80.85,80.68,80.85,47052.0,73.7808,73.8082,73.653,73.8082,47052.0
2015-10-19 11:10:00,80.86,81.18,80.86,81.13,36039.0,73.8174,74.1095,73.8174,74.0638,36039.0
2015-10-19 11:20:00,81.17,81.17,80.93,80.95,30279.0,74.1004,74.1004,73.8813,73.8995,30279.0
2015-10-19 11:30:00,80.95,81.19,80.93,81.07,57225.0,73.8995,74.1186,73.8813,74.0091,57225.0
2015-10-19 11:40:00,81.09,81.32,81.09,81.31,23880.0,74.0273,74.2373,74.0273,74.2282,23880.0
2015-10-19 11:50:00,81.32,81.36,81.24,81.24,38724.0,74.2373,74.2738,74.1643,74.1643,38724.0
2015-10-19 12:00:00,81.26,81.32,81.2,81.32,40599.0,74.1825,74.2373,74.1277,74.2373,40599.0
2015-10-19 12:10:00,81.35,81.35,81.2,81.22,58227.0,74.2647,74.2647,74.1277,74.146,58227.0
2015-10-19 12:20:00,81.2,81.22,80.91,80.95,27126.0,74.1277,74.146,73.863,73.8995,27126.0
2015-10-19 12:30:00,80.97,80.97,80.81,80.83,17025.0,73.9178,73.9178,73.7717,73.79,17025.0
2015-10-19 12:40:00,80.83,80.88,80.75,80.79,111579.0,73.79,73.8356,73.7169,73.7535,111579.0
2015-10-19 12:50:00,80.77,80.88,80.74,80.86,53844.0,73.7352,73.8356,73.7078,73.8174,53844.0
2015-10-19 13:00:00,80.86,80.89,80.7,80.76,39747.0,73.8174,73.8447,73.6713,73.7261,39747.0
2015-10-19 13:10:00,80.73,80.83,80.72,80.76,25209.0,73.6987,73.79,73.6895,73.7261,25209.0
2015-10-19 13:20:00,80.76,80.78,80.68,80.73,23169.0,73.7261,73.7443,73.653,73.6987,23169.0
2015-10-19 13:30:00,80.72,80.8,80.68,80.8,39648.0,73.6895,73.7626,73.653,73.7626,39648.0
2015-10-19 13:40:00,80.8,80.86,80.77,80.86,17700.0,73.7626,73.8174,73.7352,73.8174,17700.0
2015-10-19 13:50:00,80.85,80.88,80.75,80.81,34467.0,73.8082,73.8356,73.7169,73.7717,34467.0
2015-10-19 14:00:00,80.82,80.87,80.76,80.87,36003.0,73.7808,73.8265,73.7261,73.8265,36003.0
2015-10-19 14:10:00,80.87,80.92,80.83,80.86,21600.0,73.8265,73.8721,73.79,73.8174,21600.0
2015-10-19 14:20:00,80.87,80.96,80.81,80.96,46920.0,73.8265,73.9086,73.7717,73.9086,46920.0
2015-10-19 14:30:00,80.93,81.04,80.9,80.96,31008.0,73.8813,73.9817,73.8539,73.9086,31008.0
2015-10-19 14:40:00,80.95,81.02,80.8,80.85,39384.0,73.8995,73.9634,73.7626,73.8082,39384.0
2015-10-19 14:50:00,80.81,80.92,80.77,80.88,28653.0,73.7717,73.8721,73.7352,73.8356,28653.0
2015-10-19 15:00:00,80.88,80.94,80.85,80.9,22836.0,73.8356,73.8904,73.8082,73.8539,22836.0
2015-10-19 15:10:00,80.87,80.89,80.7,80.79,92142.0,73.8265,73.8447,73.6713,73.7535,92142.0
2015-10-19 15:20:00,80.79,80.93,80.77,80.83,31680.0,73.7535,73.8813,73.7352,73.79,31680.0
2015-10-19 15:30:00,80.81,80.88,80.79,80.8,41778.0,73.7717,73.8356,73.7535,73.7626,41778.0
2015-10-19 15:40:00,80.78,80.89,80.78,80.86,144312.0,73.7443,73.8447,73.7443,73.8174,144312.0
2015-10-19 15:50:00,80.86,81.01,80.85,80.98,113631.0,73.8174,73.9543,73.8082,73.9269,113631.0
2015-10-20 09:30:00,80.92,81.24,80.92,81.07,22359.0,73.8721,74.1643,73.8721,74.0091,22359.0
2015-10-20 09:40:00,80.92,81.05,80.88,80.89,112269.0,73.8721,73.9908,73.8356,73.8447,112269.0
2015-10-20 09:50:00,80.87,81.07,80.83,81.0,85200.0,73.8265,74.0091,73.79,73.9452,85200.0
2015-10-20 10:00:00,81.0,81.06,80.88,81.01,21903.0,73.9452,73.9999,73.8356,73.9543,21903.0
2015-10-20 10:10:00,81.08,81.12,80.92,80.95,55113.0,74.0182,74.0547,73.8721,73.8995,55113.0
2015-10-20 10:20:00,81.01,81.05,80.96,80.96,9000.0,73.9543,73.9908,73.9086,73.9086,9000.0
2015-10-20 10:30:00,80.92,80.96,80.75,80.76,18738.0,73.8721,73.9086,73.7169,73.7261,18738.0
2015-10-20 10:40:00,80.79,80.8,80.55,80.55,129960.0,73.7535,73.7626,73.5344,73.5344,129960.0
2015-10-20 10:50:00,80.57,80.58,80.43,80.47,121392.0,73.5526,73.5617,73.4248,73.4613,121392.0
2015-10-20 11:00:00,80.47,80.6,80.34,80.47,237120.0,73.4613,73.58,73.3426,73.4613,237120.0
2015-10-20 11:10:00,80.47,80.5,80.38,80.47,60378.0,73.4613,73.4887,73.3792,73.4613,60378.0
2015-10-20 11:20:00,80.47,80.59,80.47,80.57,12900.0,73.4613,73.5709,73.4613,73.5526,12900.0
2015-10-20 11:30:00,80.57,80.57,80.35,80.42,8190.0,73.5526,73.5526,73.3518,73.4157,8190.0
2015-10-20 11:40:00,80.4,80.52,80.28,80.31,22440.0,73.3974,73.507,73.2879,73.3153,22440.0
2015-10-20 11:50:00,80.28,80.31,80.06,80.19,19815.0,73.2879,73.3153,73.087,73.2057,19815.0
2015-10-20 12:00:00,80.19,80.2,80.0,80.08,31800.0,73.2057,73.2148,73.0323,73.1053,31800.0
2015-10-20 12:10:00,80.05,80.09,79.82,79.82,34776.0,73.0779,73.1144,72.8679,72.8679,34776.0
2015-10-20 12:20:00,79.81,79.94,79.78,79.91,34668.0,72.8588,72.9775,72.8314,72.9501,34668.0
2015-10-20 12:30:00,79.9,79.96,79.76,79.8,24078.0,72.941,72.9957,72.8132,72.8497,24078.0
2015-10-20 12:40:00,79.8,79.88,79.75,79.76,15300.0,72.8497,72.9227,72.804,72.8132,15300.0
2015-10-20 12:50:00,79.79,79.85,79.71,79.84,13413.0,72.8405,72.8953,72.7675,72.8862,13413.0
2015-10-20 13:00:00,79.85,79.85,79.75,79.78,16191.0,72.8953,72.8953,72.804,72.8314,16191.0
2015-10-20 13:10:00,79.79,79.84,79.74,79.74,17973.0,72.8405,72.8862,72.7949,72.7949,17973.0
2015-10-20 13:20:00,79.75,79.76,79.59,79.62,23052.0,72.804,72.8132,72.658,72.6854,23052.0
2015-10-20 13:30:00,79.63,79.65,79.48,79.57,50691.0,72.6945,72.7127,72.5575,72.6397,50691.0
2015-10-20 13:40:00,79.59,79.68,79.51,79.68,30255.0,72.658,72.7401,72.5849,72.7401,30255.0
2015-10-20 13:50:00,79.67,79.72,79.6,79.67,36594.0,72.731,72.7766,72.6671,72.731,36594.0
2015-10-20 14:00:00,79.68,79.73,79.59,79.6,21603.0,72.7401,72.7858,72.658,72.6671,21603.0
2015-10-20 14:10:00,79.59,79.75,79.58,79.58,27153.0,72.658,72.804,72.6488,72.6488,27153.0
2015-10-20 14:20:00,79.56,79.78,79.54,79.78,29403.0,72.6306,72.8314,72.6123,72.8314,29403.0
2015-10-20 14:30:00,79.77,79.78,79.69,79.74,20685.0,72.8223,72.8314,72.7493,72.7949,20685.0
2015-10-20 14:40:00,79.76,79.82,79.75,79.79,42420.0,72.8132,72.8679,72.804,72.8405,42420.0
2015-10-20 14:50:00,79.81,79.93,79.8,79.93,28401.0,72.8588,72.9684,72.8497,72.9684,28401.0
2015-10-20 15:00:00,79.94,80.0,79.89,79.94,51150.0,72.9775,73.0323,72.9318,72.9775,51150.0
2015-10-20 15:10:00,79.94,79.98,79.88,79.9,65457.0,72.9775,73.014,72.9227,72.941,65457.0
2015-10-20 15:20:00,79.9,80.01,79.9,79.93,65331.0,72.941,73.0414,72.941,72.9684,65331.0
2015-10-20 15:30:00,79.95,79.96,79.86,79.91,45564.0,72.9866,72.9957,72.9045,72.9501,45564.0
2015-10-20 15:40:00,79.92,79.94,79.86,79.89,94086.0,72.9592,72.9775,72.9045,72.9318,94086.0
2015-10-20 15:50:00,79.89,79.9,79.78,79.87,168792.0,72.9318,72.941,72.8314,72.9136,168792.0
2015-10-21 09:30:00,80.18,80.47,79.72,79.84,61365.0,73.1966,73.4613,72.7766,72.8862,61365.0
2015-10-21 09:40:00,79.94,80.59,79.86,80.31,83682.0,72.9775,73.5709,72.9045,73.3153,83682.0
2015-10-21 09:50:00,80.45,80.65,80.28,80.28,101544.0,73.4431,73.6256,73.2879,73.2879,101544.0
2015-10-21 10:00:00,80.25,80.25,79.93,80.0,50121.0,73.2605,73.2605,72.9684,73.0323,50121.0
2015-10-21 10:10:00,80.05,80.15,79.42,79.43,34593.0,73.0779,73.1692,72.5028,72.5119,34593.0
2015-10-21 10:20:00,79.48,79.64,79.4,79.56,57360.0,72.5575,72.7036,72.4845,72.6306,57360.0
2015-10-21 10:30:00,79.53,79.53,79.17,79.46,48456.0,72.6032,72.6032,72.2745,72.5393,48456.0
2015-10-21 10:40:00,79.44,79.88,79.44,79.68,61884.0,72.521,72.9227,72.521,72.7401,61884.0
2015-10-21 10:50:00,79.71,79.8,79.59,79.72,22734.0,72.7675,72.8497,72.658,72.7766,22734.0
2015-10-21 11:00:00,79.73,79.79,79.43,79.43,24624.0,72.7858,72.8405,72.5119,72.5119,24624.0
2015-10-21 11:10:00,79.44,79.47,79.26,79.4,18408.0,72.521,72.5484,72.3567,72.4845,18408.0
2015-10-21 11:20:00,79.41,79.56,79.39,79.56,6903.0,72.4936,72.6306,72.4754,72.6306,6903.0
2015-10-21 11:30:00,79.56,79.72,79.48,79.67,10929.0,72.6306,72.7766,72.5575,72.731,10929.0
2015-10-21 11:40:00,79.73,79.76,79.59,79.59,19371.0,72.7858,72.8132,72.658,72.658,19371.0
2015-10-21 11:50:00,79.63,79.79,79.59,79.78,27336.0,72.6945,72.8405,72.658,72.8314,27336.0
2015-10-21 12:00:00,79.79,79.99,79.75,79.99,12792.0,72.8405,73.0231,72.804,73.0231,12792.0
2015-10-21 12:10:00,79.96,80.01,79.87,79.87,13800.0,72.9957,73.0414,72.9136,72.9136,13800.0
2015-10-21 12:20:00,79.89,79.98,79.77,79.85,63147.0,72.9318,73.014,72.8223,72.8953,63147.0
2015-10-21 12:30:00,79.89,80.04,79.83,80.02,11676.0,72.9318,73.0688,72.8771,73.0505,11676.0
2015-10-21 12:40:00,79.95,79.96,79.84,79.89,28770.0,72.9866,72.9957,72.8862,72.9318,28770.0
2015-10-21 12:50:00,79.87,79.94,79.75,79.79,24687.0,72.9136,72.9775,72.804,72.8405,24687.0
2015-10-21 13:00:00,79.79,79.79,79.28,79.29,38418.0,72.8405,72.8405,72.375,72.3841,38418.0
2015-10-21 13:10:00,79.32,79.39,78.99,79.0,13776.0,72.4115,72.4754,72.1102,72.1194,13776.0
2015-10-21 13:20:00,79.02,79.12,78.99,78.99,31263.0,72.1376,72.2289,72.1102,72.1102,31263.0
2015-10-21 13:30:00,79.01,79.05,78.87,78.9,69309.0,72.1285,72.165,72.0007,72.0281,69309.0
2015-10-21 13:40:00,78.95,79.07,78.76,78.9,74247.0,72.0737,72.1833,71.9003,72.0281,74247.0
2015-10-21 13:50:00,78.88,79.11,78.85,78.85,28500.0,72.0098,72.2198,71.9824,71.9824,28500.0
2015-10-21 14:00:00,78.85,78.97,78.75,78.94,47997.0,71.9824,72.092,71.8911,72.0646,47997.0
2015-10-21 14:10:00,78.91,79.05,78.86,79.05,66252.0,72.0372,72.165,71.9915,72.165,66252.0
2015-10-21 14:20:00,79.02,79.04,78.89,78.99,12912.0,72.1376,72.1559,72.0189,72.1102,12912.0
2015-10-21 14:30:00,79.04,79.37,79.03,79.35,43536.0,72.1559,72.4571,72.1467,72.4389,43536.0
2015-10-21 14:40:00,79.37,79.42,79.2,79.23,26415.0,72.4571,72.5028,72.3019,72.3293,26415.0
2015-10-21 14:50:00,79.3,79.34,79.19,79.32,35331.0,72.3932,72.4297,72.2928,72.4115,35331.0
2015-10-21 15:00:00,79.32,79.46,79.26,79.44,31662.0,72.4115,72.5393,72.3567,72.521,31662.0
2015-10-21 15:10:00,79.48,79.48,79.25,79.27,37332.0,72.5575,72.5575,72.3476,72.3658,37332.0
2015-10-21 15:20:00,79.23,80.2,79.15,79.55,369966.0,72.3293,73.2148,72.2563,72.6215,369966.0
2015-10-21 15:30:00,79.6,79.79,79.26,79.4,225768.0,72.6671,72.8405,72.3567,72.4845,225768.0
2015-10-21 15:40:00,79.4,79.4,79.15,79.35,74226.0,72.4845,72.4845,72.2563,72.4389,74226.0
2015-10-21 15:50:00,79.35,79.48,79.28,79.45,144711.0,72.4389,72.5575,72.375,72.5302,144711.0
2015-10-22 09:30:00,80.26,80.32,79.55,79.75,43248.0,73.2696,73.3244,72.6215,72.804,43248.0
2015-10-22 09:40:00,79.84,80.33,79.73,80.28,76962.0,72.8862,73.3335,72.7858,73.2879,76962.0
2015-10-22 09:50:00,80.25,80.33,79.95,80.28,89526.0,73.2605,73.3335,72.9866,73.2879,89526.0
2015-10-22 10:00:00,80.25,80.5,80.18,80.18,40578.0,73.2605,73.4887,73.1966,73.1966,40578.0
2015-10-22 10:10:00,80.23,80.43,80.11,80.37,28092.0,73.2422,73.4248,73.1327,73.37,28092.0
2015-10-22 10:20:00,80.37,80.38,80.24,80.33,26142.0,73.37,73.3792,73.2514,73.3335,26142.0
2015-10-22 10:30:00,80.36,80.73,80.29,80.63,88671.0,73.3609,73.6987,73.297,73.6074,88671.0
2015-10-22 10:40:00,80.64,80.86,80.56,80.79,20595.0,73.6165,73.8174,73.5435,73.7535,20595.0
2015-10-22 10:50:00,80.77,80.87,80.66,80.87,23433.0,73.7352,73.8265,73.6348,73.8265,23433.0
2015-10-22 11:00:00,80.93,81.05,80.85,80.9,24849.0,73.8813,73.9908,73.8082,73.8539,24849.0
2015-10-22 11:10:00,80.9,80.92,80.77,80.78,15714.0,73.8539,73.8721,73.7352,73.7443,15714.0
2015-10-22 11:20:00,80.78,80.8,80.59,80.71,25563.0,73.7443,73.7626,73.5709,73.6804,25563.0
2015-10-22 11:30:00,80.74,80.76,80.58,80.76,31662.0,73.7078,73.7261,73.5617,73.7261,31662.0
2015-10-22 11:40:00,80.78,81.05,80.68,81.0,30261.0,73.7443,73.9908,73.653,73.9452,30261.0
2015-10-22 11:50:00,81.02,81.09,80.88,80.96,21300.0,73.9634,74.0273,73.8356,73.9086,21300.0
2015-10-22 12:00:00,80.97,81.18,80.89,81.12,23250.0,73.9178,74.1095,73.8447,74.0547,23250.0
2015-10-22 12:10:00,81.13,81.22,81.07,81.14,35796.0,74.0638,74.146,74.0091,74.073,35796.0
2015-10-22 12:20:00,81.09,81.41,81.07,81.35,49986.0,74.0273,74.3195,74.0091,74.2647,49986.0
2015-10-22 12:30:00,81.37,81.39,81.17,81.33,30129.0,74.2829,74.3012,74.1004,74.2464,30129.0
2015-10-22 12:40:00,81.33,81.41,81.32,81.4,30744.0,74.2464,74.3195,74.2373,74.3103,30744.0
2015-10-22 12:50:00,81.38,81.51,81.33,81.48,85488.0,74.2921,74.4107,74.2464,74.3834,85488.0
2015-10-22 13:00:00,81.5,81.51,81.38,81.38,28680.0,74.4016,74.4107,74.2921,74.2921,28680.0
2015-10-22 13:10:00,81.39,81.57,81.39,81.45,26700.0,74.3012,74.4655,74.3012,74.356,26700.0
2015-10-22 13:20:00,81.43,81.65,81.43,81.54,39900.0,74.3377,74.5385,74.3377,74.4381,39900.0
2015-10-22 13:30:00,81.55,81.62,81.32,81.55,39123.0,74.4473,74.5112,74.2373,74.4473,39123.0
2015-10-22 13:40:00,81.59,81.61,81.39,81.48,38832.0,74.4838,74.502,74.3012,74.3834,38832.0
2015-10-22 13:50:00,81.43,81.52,81.32,81.44,88968.0,74.3377,74.4199,74.2373,74.3468,88968.0
2015-10-22 14:00:00,81.36,81.39,81.18,81.27,33927.0,74.2738,74.3012,74.1095,74.1916,33927.0
2015-10-22 14:10:00,81.25,81.26,80.97,81.0,51624.0,74.1734,74.1825,73.9178,73.9452,51624.0
2015-10-22 14:20:00,81.0,81.37,81.0,81.35,24111.0,73.9452,74.2829,73.9452,74.2647,24111.0
2015-10-22 14:30:00,81.34,81.48,81.21,81.43,80829.0,74.2555,74.3834,74.1369,74.3377,80829.0
2015-10-22 14:40:00,81.48,81.66,81.43,81.66,34683.0,74.3834,74.5477,74.3377,74.5477,34683.0
2015-10-22 14:50:00,81.66,81.77,81.59,81.75,54294.0,74.5477,74.6481,74.4838,74.6298,54294.0
2015-10-22 15:00:00,81.75,81.83,81.65,81.69,31239.0,74.6298,74.7029,74.5385,74.5751,31239.0
2015-10-22 15:10:00,81.7,81.92,81.69,81.86,39969.0,74.5842,74.785,74.5751,74.7303,39969.0
2015-10-22 15:20:00,81.86,81.99,81.76,81.97,98379.0,74.7303,74.8489,74.639,74.8307,98379.0
2015-10-22 15:30:00,81.99,82.21,81.96,82.16,96648.0,74.8489,75.0498,74.8215,75.0041,96648.0
2015-10-22 15:40:00,82.18,82.48,82.15,82.29,133629.0,75.0224,75.2963,74.995,75.1228,133629.0
2015-10-22 15:50:00,82.32,82.34,82.17,82.21,371913.0,75.1502,75.1685,75.0133,75.0498,371913.0
2015-10-23 09:30:00,83.09,83.31,82.72,82.99,47634.0,75.8531,76.054,75.5154,75.7618,47634.0
2015-10-23 09:40:00,82.93,83.17,82.85,83.13,36447.0,75.7071,75.9262,75.634,75.8896,36447.0
2015-10-23 09:50:00,83.14,83.14,82.94,83.06,35628.0,75.8988,75.8988,75.7162,75.8257,35628.0
2015-10-23 10:00:00,82.92,82.97,82.63,82.68,65754.0,75.6979,75.7436,75.4332,75.4788,65754.0
2015-10-23 10:10:00,82.68,82.77,82.38,82.38,14832.0,75.4788,75.561,75.205,75.205,14832.0
2015-10-23 10:20:00,82.4,82.43,82.0,82.01,74955.0,75.2232,75.2506,74.8581,74.8672,74955.0
2015-10-23 10:30:00,82.06,82.27,82.01,82.11,45111.0,74.9128,75.1045,74.8672,74.9585,45111.0
2015-10-23 10:40:00,82.1,82.24,82.03,82.03,33849.0,74.9494,75.0772,74.8855,74.8855,33849.0
2015-10-23 10:50:00,82.01,82.06,81.66,81.83,119937.0,74.8672,74.9128,74.5477,74.7029,119937.0
2015-10-23 11:00:00,81.81,82.04,81.77,81.91,42000.0,74.6846,74.8946,74.6481,74.7759,42000.0
2015-10-23 11:10:00,81.85,81.85,81.58,81.6,12957.0,74.7211,74.7211,74.4746,74.4929,12957.0
2015-10-23 11:20:00,81.62,81.79,81.48,81.49,42618.0,74.5112,74.6664,74.3834,74.3925,42618.0
2015-10-23 11:30:00,81.56,81.63,81.27,81.33,34968.0,74.4564,74.5203,74.1916,74.2464,34968.0
2015-10-23 11:40:00,81.38,81.72,81.38,81.62,42534.0,74.2921,74.6025,74.2921,74.5112,42534.0
2015-10-23 11:50:00,81.65,81.65,81.49,81.54,27654.0,74.5385,74.5385,74.3925,74.4381,27654.0
2015-10-23 12:00:00,81.43,81.48,81.19,81.22,52353.0,74.3377,74.3834,74.1186,74.146,52353.0
2015-10-23 12:10:00,81.22,81.54,81.17,81.48,21150.0,74.146,74.4381,74.1004,74.3834,21150.0
2015-10-23 12:20:00,81.47,81.55,81.44,81.45,83799.0,74.3742,74.4473,74.3468,74.356,83799.0
2015-10-23 12:30:00,81.44,81.5,81.39,81.46,7200.0,74.3468,74.4016,74.3012,74.3651,7200.0
2015-10-23 12:40:00,81.46,81.72,81.43,81.64,35268.0,74.3651,74.6025,74.3377,74.5294,35268.0
2015-10-23 12:50:00,81.66,81.72,81.66,81.66,16797.0,74.5477,74.6025,74.5477,74.5477,16797.0
2015-10-23 13:00:00,81.63,81.66,81.53,81.66,22662.0,74.5203,74.5477,74.429,74.5477,22662.0
2015-10-23 13:10:00,81.68,81.69,81.66,81.69,10587.0,74.5659,74.5751,74.5477,74.5751,10587.0
2015-10-23 13:20:00,81.65,81.79,81.57,81.76,33735.0,74.5385,74.6664,74.4655,74.639,33735.0
2015-10-23 13:30:00,81.76,81.82,81.69,81.82,10698.0,74.639,74.6937,74.5751,74.6937,10698.0
2015-10-23 13:40:00,81.79,81.82,81.65,81.78,22950.0,74.6664,74.6937,74.5385,74.6572,22950.0
2015-10-23 13:50:00,81.74,81.82,81.69,81.71,14799.0,74.6207,74.6937,74.5751,74.5933,14799.0
2015-10-23 14:00:00,81.7,81.76,81.69,81.75,5838.0,74.5842,74.639,74.5751,74.6298,5838.0
2015-10-23 14:10:00,81.75,81.82,81.64,81.78,22920.0,74.6298,74.6937,74.5294,74.6572,22920.0
2015-10-23 14:20:00,81.72,81.9,81.66,81.79,19053.0,74.6025,74.7668,74.5477,74.6664,19053.0
2015-10-23 14:30:00,81.75,81.88,81.74,81.88,11265.0,74.6298,74.7485,74.6207,74.7485,11265.0
2015-10-23 14:40:00,81.88,82.04,81.86,82.04,21939.0,74.7485,74.8946,74.7303,74.8946,21939.0
2015-10-23 14:50:00,82.02,82.03,81.88,82.01,17184.0,74.8763,74.8855,74.7485,74.8672,17184.0
2015-10-23 15:00:00,81.98,82.09,81.81,81.88,20514.0,74.8398,74.9402,74.6846,74.7485,20514.0
2015-10-23 15:10:00,81.88,81.94,81.8,81.88,27660.0,74.7485,74.8033,74.6755,74.7485,27660.0
2015-10-23 15:20:00,81.85,81.91,81.65,81.75,23181.0,74.7211,74.7759,74.5385,74.6298,23181.0
2015-10-23 15:30:00,81.72,81.94,81.72,81.88,52443.0,74.6025,74.8033,74.6025,74.7485,52443.0
2015-10-23 15:40:00,81.85,81.97,81.85,81.91,26430.0,74.7211,74.8307,74.7211,74.7759,26430.0
2015-10-23 15:50:00,81.9,81.93,81.81,81.89,92952.0,74.7668,74.7942,74.6846,74.7576,92952.0
2015-10-26 09:30:00,82.3,82.57,81.89,82.05,56106.0,75.1319,75.3784,74.7576,74.9037,56106.0
2015-10-26 09:40:00,82.01,82.05,81.39,81.59,116691.0,74.8672,74.9037,74.3012,74.4838,116691.0
2015-10-26 09:50:00,81.59,81.92,81.41,81.88,11154.0,74.4838,74.785,74.3195,74.7485,11154.0
2015-10-26 10:00:00,81.73,81.79,81.46,81.66,24402.0,74.6116,74.6664,74.3651,74.5477,24402.0
2015-10-26 10:10:00,81.67,81.67,81.27,81.27,31830.0,74.5568,74.5568,74.1916,74.1916,31830.0
2015-10-26 10:20:00,81.34,81.41,81.3,81.38,35082.0,74.2555,74.3195,74.219,74.2921,35082.0
2015-10-26 10:30:00,81.31,81.41,81.19,81.3,39300.0,74.2282,74.3195,74.1186,74.219,39300.0
2015-10-26 10:40:00,81.33,81.42,81.31,81.32,39933.0,74.2464,74.3286,74.2282,74.2373,39933.0
2015-10-26 10:50:00,81.38,81.42,81.26,81.28,20037.0,74.2921,74.3286,74.1825,74.2008,20037.0
2015-10-26 11:00:00,81.33,81.39,81.19,81.25,24867.0,74.2464,74.3012,74.1186,74.1734,24867.0
2015-10-26 11:10:00,81.27,81.27,81.14,81.14,27423.0,74.1916,74.1916,74.073,74.073,27423.0
2015-10-26 11:20:00,81.14,81.26,81.12,81.19,18600.0,74.073,74.1825,74.0547,74.1186,18600.0
2015-10-26 11:30:00,81.17,81.31,81.11,81.26,15045.0,74.1004,74.2282,74.0456,74.1825,15045.0
2015-10-26 11:40:00,81.24,81.4,81.21,81.38,51447.0,74.1643,74.3103,74.1369,74.2921,51447.0
2015-10-26 11:50:00,81.4,81.47,81.36,81.47,42333.0,74.3103,74.3742,74.2738,74.3742,42333.0
2015-10-26 12:00:00,81.49,81.67,81.49,81.67,10800.0,74.3925,74.5568,74.3925,74.5568,10800.0
2015-10-26 12:10:00,81.72,81.76,81.72,81.73,7224.0,74.6025,74.639,74.6025,74.6116,7224.0
2015-10-26 12:20:00,81.73,82.05,81.73,82.05,54336.0,74.6116,74.9037,74.6116,74.9037,54336.0
2015-10-26 12:30:00,82.03,82.07,81.95,82.01,29040.0,74.8855,74.922,74.8124,74.8672,29040.0
2015-10-26 12:40:00,82.04,82.4,82.03,82.4,23550.0,74.8946,75.2232,74.8855,75.2232,23550.0
2015-10-26 12:50:00,82.38,82.4,82.23,82.32,13200.0,75.205,75.2232,75.068,75.1502,13200.0
2015-10-26 13:00:00,82.25,82.46,82.25,82.35,25275.0,75.0863,75.278,75.0863,75.1776,25275.0
2015-10-26 13:10:00,82.31,82.31,82.22,82.29,10392.0,75.1411,75.1411,75.0589,75.1228,10392.0
2015-10-26 13:20:00,82.28,82.37,82.23,82.3,20478.0,75.1137,75.1958,75.068,75.1319,20478.0
2015-10-26 13:30:00,82.35,82.35,82.19,82.2,20886.0,75.1776,75.1776,75.0315,75.0406,20886.0
2015-10-26 13:40:00,82.24,82.24,82.06,82.06,20712.0,75.0772,75.0772,74.9128,74.9128,20712.0
2015-10-26 13:50:00,82.01,82.13,82.01,82.09,12159.0,74.8672,74.9767,74.8672,74.9402,12159.0
2015-10-26 14:00:00,82.1,82.16,82.08,82.14,14475.0,74.9494,75.0041,74.9311,74.9859,14475.0
2015-10-26 14:10:00,82.16,82.18,82.06,82.14,25728.0,75.0041,75.0224,74.9128,74.9859,25728.0
2015-10-26 14:20:00,82.16,82.25,82.08,82.15,63750.0,75.0041,75.0863,74.9311,74.995,63750.0
2015-10-26 14:30:00,82.12,82.15,82.02,82.07,35874.0,74.9676,74.995,74.8763,74.922,35874.0
2015-10-26 14:40:00,82.07,82.25,82.03,82.15,27240.0,74.922,75.0863,74.8855,74.995,27240.0
2015-10-26 14:50:00,82.15,82.15,82.01,82.01,19788.0,74.995,74.995,74.8672,74.8672,19788.0
2015-10-26 15:00:00,82.01,82.05,81.98,82.05,28902.0,74.8672,74.9037,74.8398,74.9037,28902.0
2015-10-26 15:10:00,82.08,82.15,81.99,82.14,51636.0,74.9311,74.995,74.8489,74.9859,51636.0
2015-10-26 15:20:00,82.1,82.38,82.1,82.38,89784.0,74.9494,75.205,74.9494,75.205,89784.0
2015-10-26 15:30:00,82.33,82.41,82.32,82.39,50958.0,75.1593,75.2324,75.1502,75.2141,50958.0
2015-10-26 15:40:00,82.37,82.44,82.33,82.39,185613.0,75.1958,75.2597,75.1593,75.2141,185613.0
2015-10-26 15:50:00,82.4,82.52,82.38,82.39,166062.0,75.2232,75.3328,75.205,75.2141,166062.0
2015-10-27 09:30:00,81.67,81.67,80.33,81.14,296211.0,74.5568,74.5568,73.3335,74.073,296211.0
2015-10-27 09:40:00,81.11,81.13,80.72,80.72,154128.0,74.0456,74.0638,73.6895,73.6895,154128.0
2015-10-27 09:50:00,80.73,81.01,80.62,80.99,247953.0,73.6987,73.9543,73.5983,73.936,247953.0
2015-10-27 10:00:00,80.95,80.99,80.84,80.91,40551.0,73.8995,73.936,73.7991,73.863,40551.0
2015-10-27 10:10:00,80.9,80.93,80.73,80.77,27429.0,73.8539,73.8813,73.6987,73.7352,27429.0
2015-10-27 10:20:00,80.76,80.81,80.42,80.46,29280.0,73.7261,73.7717,73.4157,73.4522,29280.0
2015-10-27 10:30:00,80.43,80.43,80.1,80.17,48522.0,73.4248,73.4248,73.1235,73.1875,48522.0
2015-10-27 10:40:00,80.16,80.45,80.11,80.4,85428.0,73.1783,73.4431,73.1327,73.3974,85428.0
2015-10-27 10:50:00,80.4,80.68,80.39,80.68,33258.0,73.3974,73.653,73.3883,73.653,33258.0
2015-10-27 11:00:00,80.67,80.9,80.56,80.83,32106.0,73.6439,73.8539,73.5435,73.79,32106.0
2015-10-27 11:10:00,80.82,80.82,80.51,80.64,160527.0,73.7808,73.7808,73.4978,73.6165,160527.0
2015-10-27 11:20:00,80.59,80.64,80.47,80.51,26409.0,73.5709,73.6165,73.4613,73.4978,26409.0
2015-10-27 11:30:00,80.46,80.47,80.27,80.43,14682.0,73.4522,73.4613,73.2787,73.4248,14682.0
2015-10-27 11:40:00,80.44,80.59,80.37,80.59,25110.0,73.4339,73.5709,73.37,73.5709,25110.0
2015-10-27 11:50:00,80.57,80.6,80.23,80.29,26970.0,73.5526,73.58,73.2422,73.297,26970.0
2015-10-27 12:00:00,80.3,80.37,80.2,80.37,14100.0,73.3061,73.37,73.2148,73.37,14100.0
2015-10-27 12:10:00,80.41,80.44,80.27,80.41,17415.0,73.4065,73.4339,73.2787,73.4065,17415.0
2015-10-27 12:20:00,80.45,80.47,80.33,80.34,17400.0,73.4431,73.4613,73.3335,73.3426,17400.0
2015-10-27 12:30:00,80.34,80.5,80.33,80.46,36129.0,73.3426,73.4887,73.3335,73.4522,36129.0
2015-10-27 12:40:00,80.49,80.49,80.34,80.48,19080.0,73.4796,73.4796,73.3426,73.4705,19080.0
2015-10-27 12:50:00,80.45,80.49,80.33,80.38,34173.0,73.4431,73.4796,73.3335,73.3792,34173.0
2015-10-27 13:00:00,80.39,80.39,80.11,80.18,15075.0,73.3883,73.3883,73.1327,73.1966,15075.0
2015-10-27 13:10:00,80.34,80.39,80.28,80.33,31710.0,73.3426,73.3883,73.2879,73.3335,31710.0
2015-10-27 13:20:00,80.36,80.45,80.3,80.45,9993.0,73.3609,73.4431,73.3061,73.4431,9993.0
2015-10-27 13:30:00,80.46,80.56,80.46,80.56,15978.0,73.4522,73.5435,73.4522,73.5435,15978.0
2015-10-27 13:40:00,80.61,80.64,80.54,80.54,12675.0,73.5891,73.6165,73.5252,73.5252,12675.0
2015-10-27 13:50:00,80.55,80.58,80.36,80.43,38169.0,73.5344,73.5617,73.3609,73.4248,38169.0
2015-10-27 14:00:00,80.43,80.6,80.4,80.6,63621.0,73.4248,73.58,73.3974,73.58,63621.0
2015-10-27 14:10:00,80.63,80.71,80.59,80.65,57252.0,73.6074,73.6804,73.5709,73.6256,57252.0
2015-10-27 14:20:00,80.6,80.76,80.57,80.74,21123.0,73.58,73.7261,73.5526,73.7078,21123.0
2015-10-27 14:30:00,80.7,80.72,80.64,80.71,16554.0,73.6713,73.6895,73.6165,73.6804,16554.0
2015-10-27 14:40:00,80.68,80.83,80.64,80.72,87786.0,73.653,73.79,73.6165,73.6895,87786.0
2015-10-27 14:50:00,80.69,80.81,80.67,80.71,72705.0,73.6622,73.7717,73.6439,73.6804,72705.0
2015-10-27 15:00:00,80.73,80.73,80.67,80.69,39201.0,73.6987,73.6987,73.6439,73.6622,39201.0
2015-10-27 15:10:00,80.67,80.81,80.67,80.79,105120.0,73.6439,73.7717,73.6439,73.7535,105120.0
2015-10-27 15:20:00,80.79,80.91,80.74,80.79,76332.0,73.7535,73.863,73.7078,73.7535,76332.0
2015-10-27 15:30:00,80.79,80.81,80.62,80.63,78915.0,73.7535,73.7717,73.5983,73.6074,78915.0
2015-10-27 15:40:00,80.64,80.69,80.5,80.61,102285.0,73.6165,73.6622,73.4887,73.5891,102285.0
2015-10-27 15:50:00,80.6,80.68,80.52,80.64,177183.0,73.58,73.653,73.507,73.6165,177183.0
2015-10-28 09:30:00,80.78,81.15,80.78,80.82,46455.0,73.7443,74.0821,73.7443,73.7808,46455.0
2015-10-28 09:40:00,80.85,80.85,80.57,80.69,56124.0,73.8082,73.8082,73.5526,73.6622,56124.0
2015-10-28 09:50:00,80.68,80.88,80.62,80.72,104007.0,73.653,73.8356,73.5983,73.6895,104007.0
2015-10-28 10:00:00,80.77,81.31,80.77,81.16,227043.0,73.7352,74.2282,73.7352,74.0912,227043.0
2015-10-28 10:10:00,81.16,81.21,81.07,81.12,75741.0,74.0912,74.1369,74.0091,74.0547,75741.0
2015-10-28 10:20:00,81.18,81.48,81.15,81.39,72951.0,74.1095,74.3834,74.0821,74.3012,72951.0
2015-10-28 10:30:00,81.4,81.42,81.12,81.12,85806.0,74.3103,74.3286,74.0547,74.0547,85806.0
2015-10-28 10:40:00,81.14,81.23,81.08,81.18,175554.0,74.073,74.1551,74.0182,74.1095,175554.0
2015-10-28 10:50:00,81.13,81.59,81.12,81.39,139233.0,74.0638,74.4838,74.0547,74.3012,139233.0
2015-10-28 11:00:00,81.37,81.66,81.28,81.32,77397.0,74.2829,74.5477,74.2008,74.2373,77397.0
2015-10-28 11:10:00,81.28,81.37,81.2,81.31,25206.0,74.2008,74.2829,74.1277,74.2282,25206.0
2015-10-28 11:20:00,81.31,81.32,81.12,81.15,40518.0,74.2282,74.2373,74.0547,74.0821,40518.0
2015-10-28 11:30:00,81.16,81.28,81.06,81.27,46983.0,74.0912,74.2008,73.9999,74.1916,46983.0
2015-10-28 11:40:00,81.31,81.43,81.19,81.25,102687.0,74.2282,74.3377,74.1186,74.1734,102687.0
2015-10-28 11:50:00,81.25,81.33,81.14,81.16,65634.0,74.1734,74.2464,74.073,74.0912,65634.0
2015-10-28 12:00:00,81.23,81.38,81.2,81.38,68316.0,74.1551,74.2921,74.1277,74.2921,68316.0
2015-10-28 12:10:00,81.4,81.48,81.22,81.22,50730.0,74.3103,74.3834,74.146,74.146,50730.0
2015-10-28 12:20:00,81.2,81.24,81.11,81.2,56805.0,74.1277,74.1643,74.0456,74.1277,56805.0
2015-10-28 12:30:00,81.22,81.41,81.22,81.41,48360.0,74.146,74.3195,74.146,74.3195,48360.0
2015-10-28 12:40:00,81.41,81.42,81.16,81.17,100503.0,74.3195,74.3286,74.0912,74.1004,100503.0
2015-10-28 12:50:00,81.22,81.25,81.16,81.19,13200.0,74.146,74.1734,74.0912,74.1186,13200.0
2015-10-28 13:00:00,81.17,81.21,81.03,81.04,51186.0,74.1004,74.1369,73.9725,73.9817,51186.0
2015-10-28 13:10:00,81.06,81.07,80.92,81.06,59457.0,73.9999,74.0091,73.8721,73.9999,59457.0
2015-10-28 13:20:00,81.06,81.07,80.88,80.9,35268.0,73.9999,74.0091,73.8356,73.8539,35268.0
2015-10-28 13:30:00,80.88,80.9,80.79,80.84,43221.0,73.8356,73.8539,73.7535,73.7991,43221.0
2015-10-28 13:40:00,80.87,80.98,80.79,80.81,52575.0,73.8265,73.9269,73.7535,73.7717,52575.0
2015-10-28 13:50:00,80.81,81.6,80.76,81.45,80370.0,73.7717,74.4929,73.7261,74.356,80370.0
2015-10-28 14:00:00,81.52,81.52,80.82,80.93,73344.0,74.4199,74.4199,73.7808,73.8813,73344.0
2015-10-28 14:10:00,80.91,80.92,80.41,80.63,72294.0,73.863,73.8721,73.4065,73.6074,72294.0
2015-10-28 14:20:00,80.66,81.36,80.66,81.24,78846.0,73.6348,74.2738,73.6348,74.1643,78846.0
2015-10-28 14:30:00,81.22,81.39,80.94,81.3,78798.0,74.146,74.3012,73.8904,74.219,78798.0
2015-10-28 14:40:00,81.3,81.45,80.98,81.03,78237.0,74.219,74.356,73.9269,73.9725,78237.0
2015-10-28 14:50:00,81.01,81.4,81.01,81.4,54273.0,73.9543,74.3103,73.9543,74.3103,54273.0
2015-10-28 15:00:00,81.36,81.83,81.33,81.76,75213.0,74.2738,74.7029,74.2464,74.639,75213.0
2015-10-28 15:10:00,81.73,82.1,81.69,82.02,52014.0,74.6116,74.9494,74.5751,74.8763,52014.0
2015-10-28 15:20:00,82.06,82.14,81.69,81.74,89214.0,74.9128,74.9859,74.5751,74.6207,89214.0
2015-10-28 15:30:00,81.79,82.07,81.73,82.0,75069.0,74.6664,74.922,74.6116,74.8581,75069.0
2015-10-28 15:40:00,82.0,82.44,81.98,82.13,170484.0,74.8581,75.2597,74.8398,74.9767,170484.0
2015-10-28 15:50:00,82.17,82.24,81.97,82.17,263388.0,75.0133,75.0772,74.8307,75.0133,263388.0
2015-10-29 09:30:00,86.66,87.28,83.0,83.31,533286.0,79.1122,79.6782,75.771,76.054,533286.0
2015-10-29 09:40:00,83.35,84.7,83.13,83.73,329349.0,76.0905,77.3229,75.8896,76.4374,329349.0
2015-10-29 09:50:00,83.76,84.55,83.67,84.3,312309.0,76.4648,77.186,76.3826,76.9577,312309.0
2015-10-29 10:00:00,84.23,84.8,84.0,84.38,210723.0,76.8938,77.4142,76.6839,77.0308,210723.0
2015-10-29 10:10:00,84.37,84.94,83.94,84.75,201249.0,77.0216,77.542,76.6291,77.3685,201249.0
2015-10-29 10:20:00,84.82,84.94,84.51,84.77,184890.0,77.4325,77.542,77.1495,77.3868,184890.0
2015-10-29 10:30:00,84.74,85.46,84.67,85.0,125355.0,77.3594,78.0167,77.2955,77.5968,125355.0
2015-10-29 10:40:00,84.9,85.45,84.86,85.05,68586.0,77.5055,78.0076,77.469,77.6424,68586.0
2015-10-29 10:50:00,85.04,85.19,84.32,84.33,109674.0,77.6333,77.7702,76.976,76.9851,109674.0
2015-10-29 11:00:00,84.33,84.83,84.33,84.83,65970.0,76.9851,77.4416,76.9851,77.4416,65970.0
2015-10-29 11:10:00,84.75,84.86,84.62,84.75,80559.0,77.3685,77.469,77.2499,77.3685,80559.0
2015-10-29 11:20:00,84.76,85.6,84.68,85.48,119235.0,77.3777,78.1445,77.3046,78.035,119235.0
2015-10-29 11:30:00,85.49,86.33,85.44,85.54,182229.0,78.0441,78.8109,77.9985,78.0897,182229.0
2015-10-29 11:40:00,85.54,86.67,85.27,86.54,196878.0,78.0897,79.1213,77.8433,79.0026,196878.0
2015-10-29 11:50:00,86.52,87.2,86.35,86.35,135357.0,78.9844,79.6052,78.8292,78.8292,135357.0
2015-10-29 12:00:00,86.46,86.5,85.84,86.15,85185.0,78.9296,78.9661,78.3636,78.6466,85185.0
2015-10-29 12:10:00,86.06,86.15,85.74,85.77,76860.0,78.5645,78.6466,78.2723,78.2997,76860.0
2015-10-29 12:20:00,85.74,86.12,85.6,85.92,44697.0,78.2723,78.6192,78.1445,78.4366,44697.0
2015-10-29 12:30:00,85.94,86.0,85.59,85.85,80154.0,78.4549,78.5097,78.1354,78.3727,80154.0
2015-10-29 12:40:00,85.84,85.88,85.63,85.83,55833.0,78.3636,78.4001,78.1719,78.3545,55833.0
2015-10-29 12:50:00,85.82,86.4,85.8,86.1,91740.0,78.3454,78.8748,78.3271,78.601,91740.0
2015-10-29 13:00:00,86.13,86.35,85.59,85.99,108261.0,78.6284,78.8292,78.1354,78.5005,108261.0
2015-10-29 13:10:00,85.95,86.33,85.83,85.95,89565.0,78.464,78.8109,78.3545,78.464,89565.0
2015-10-29 13:20:00,85.94,86.07,85.81,85.85,139527.0,78.4549,78.5736,78.3362,78.3727,139527.0
2015-10-29 13:30:00,85.87,85.94,85.42,85.71,70623.0,78.391,78.4549,77.9802,78.2449,70623.0
2015-10-29 13:40:00,85.75,86.13,85.7,85.88,54477.0,78.2815,78.6284,78.2358,78.4001,54477.0
2015-10-29 13:50:00,85.88,86.52,85.85,86.41,72180.0,78.4001,78.9844,78.3727,78.884,72180.0
2015-10-29 14:00:00,86.37,86.69,86.26,86.26,95580.0,78.8475,79.1396,78.747,78.747,95580.0
2015-10-29 14:10:00,86.22,86.38,85.76,85.79,105456.0,78.7105,78.8566,78.2906,78.318,105456.0
2015-10-29 14:20:00,85.86,86.28,85.75,85.85,152268.0,78.3819,78.7653,78.2815,78.3727,152268.0
2015-10-29 14:30:00,85.77,86.13,85.71,85.9,62847.0,78.2997,78.6284,78.2449,78.4184,62847.0
2015-10-29 14:40:00,85.99,86.12,85.68,85.74,116889.0,78.5005,78.6192,78.2175,78.2723,116889.0
2015-10-29 14:50:00,85.75,85.89,85.63,85.73,71847.0,78.2815,78.4093,78.1719,78.2632,71847.0
2015-10-29 15:00:00,85.76,85.84,85.67,85.67,53235.0,78.2906,78.3636,78.2084,78.2084,53235.0
2015-10-29 15:10:00,85.7,85.8,85.62,85.64,207459.0,78.2358,78.3271,78.1628,78.181,207459.0
2015-10-29 15:20:00,85.67,86.24,85.63,86.06,123087.0,78.2084,78.7288,78.1719,78.5645,123087.0
2015-10-29 15:30:00,86.02,86.12,85.74,85.96,200385.0,78.5279,78.6192,78.2723,78.4732,200385.0
2015-10-29 15:40:00,85.96,86.25,85.95,86.05,152433.0,78.4732,78.7379,78.464,78.5553,152433.0
2015-10-29 15:50:00,86.05,86.19,85.87,86.07,357567.0,78.5553,78.6831,78.391,78.5736,357567.0
2015-10-30 09:30:00,86.84,87.39,86.01,86.8,176352.0,79.2765,79.7786,78.5188,79.24,176352.0
2015-10-30 09:40:00,86.87,87.67,86.83,87.58,86625.0,79.3039,80.0342,79.2674,79.9521,86625.0
2015-10-30 09:50:00,87.59,88.32,87.43,87.87,104373.0,79.9612,80.6276,79.8151,80.2168,104373.0
2015-10-30 10:00:00,88.03,89.03,88.03,89.03,292323.0,80.3629,81.2758,80.3629,81.2758,292323.0
2015-10-30 10:10:00,88.99,89.49,88.58,89.47,165573.0,81.2393,81.6957,80.865,81.6775,165573.0
2015-10-30 10:20:00,89.41,89.95,89.0,89.0,256530.0,81.6227,82.1156,81.2484,81.2484,256530.0
2015-10-30 10:30:00,89.08,89.4,88.73,88.74,177879.0,81.3214,81.6135,81.0019,81.011,177879.0
2015-10-30 10:40:00,88.91,89.06,88.59,88.82,73407.0,81.1662,81.3032,80.8741,81.0841,73407.0
2015-10-30 10:50:00,88.82,88.98,88.59,88.67,184365.0,81.0841,81.2301,80.8741,80.9471,184365.0
2015-10-30 11:00:00,88.68,88.76,88.37,88.54,69933.0,80.9563,81.0293,80.6733,80.8285,69933.0
2015-10-30 11:10:00,88.54,88.65,88.41,88.42,38595.0,80.8285,80.9289,80.7098,80.7189,38595.0
2015-10-30 11:20:00,88.42,88.52,88.22,88.36,132231.0,80.7189,80.8102,80.5363,80.6641,132231.0
2015-10-30 11:30:00,88.38,88.38,88.0,88.01,51504.0,80.6824,80.6824,80.3355,80.3446,51504.0
2015-10-30 11:40:00,88.0,88.44,88.0,88.44,68958.0,80.3355,80.7372,80.3355,80.7372,68958.0
2015-10-30 11:50:00,88.43,88.73,88.4,88.54,129402.0,80.728,81.0019,80.7006,80.8285,129402.0
2015-10-30 12:00:00,88.58,89.0,88.44,88.82,108396.0,80.865,81.2484,80.7372,81.0841,108396.0
2015-10-30 12:10:00,88.89,89.25,88.71,89.11,87111.0,81.148,81.4766,80.9836,81.3488,87111.0
2015-10-30 12:20:00,89.11,89.32,88.92,89.25,40845.0,81.3488,81.5405,81.1754,81.4766,40845.0
2015-10-30 12:30:00,89.2,89.33,88.99,89.16,69327.0,81.431,81.5496,81.2393,81.3945,69327.0
2015-10-30 12:40:00,89.19,89.33,88.89,89.33,66456.0,81.4218,81.5496,81.148,81.5496,66456.0
2015-10-30 12:50:00,89.33,89.67,89.33,89.36,71820.0,81.5496,81.86,81.5496,81.577,71820.0
2015-10-30 13:00:00,89.39,89.42,89.02,89.07,34422.0,81.6044,81.6318,81.2666,81.3123,34422.0
2015-10-30 13:10:00,89.04,89.08,88.78,88.79,40038.0,81.2849,81.3214,81.0475,81.0567,40038.0
2015-10-30 13:20:00,88.75,89.2,88.75,89.08,51591.0,81.0202,81.431,81.0202,81.3214,51591.0
2015-10-30 13:30:00,89.12,89.29,89.07,89.13,92601.0,81.3579,81.5131,81.3123,81.3671,92601.0
2015-10-30 13:40:00,89.16,89.58,89.11,89.55,52800.0,81.3945,81.7779,81.3488,81.7505,52800.0
2015-10-30 13:50:00,89.55,89.55,89.04,89.16,38637.0,81.7505,81.7505,81.2849,81.3945,38637.0
2015-10-30 14:00:00,89.12,89.16,88.79,89.02,53400.0,81.3579,81.3945,81.0567,81.2666,53400.0
2015-10-30 14:10:00,88.98,89.4,88.98,89.09,182811.0,81.2301,81.6135,81.2301,81.3305,182811.0
2015-10-30 14:20:00,89.14,89.43,89.01,89.36,100131.0,81.3762,81.6409,81.2575,81.577,100131.0
2015-10-30 14:30:00,89.42,89.49,88.78,88.89,106050.0,81.6318,81.6957,81.0475,81.148,106050.0
2015-10-30 14:40:00,88.85,89.2,88.83,88.97,80376.0,81.1115,81.431,81.0932,81.221,80376.0
2015-10-30 14:50:00,88.94,89.03,88.77,88.91,36930.0,81.1936,81.2758,81.0384,81.1662,36930.0
2015-10-30 15:00:00,88.78,88.99,88.71,88.89,90585.0,81.0475,81.2393,80.9836,81.148,90585.0
2015-10-30 15:10:00,88.83,89.44,88.83,89.42,115374.0,81.0932,81.6501,81.0932,81.6318,115374.0
2015-10-30 15:20:00,89.46,89.54,89.13,89.21,117375.0,81.6683,81.7414,81.3671,81.4401,117375.0
2015-10-30 15:30:00,89.21,89.39,89.16,89.34,133797.0,81.4401,81.6044,81.3945,81.5588,133797.0
2015-10-30 15:40:00,89.29,89.49,89.21,89.27,200124.0,81.5131,81.6957,81.4401,81.4949,200124.0
2015-10-30 15:50:00,89.25,89.28,88.88,88.9,266439.0,81.4766,81.504,81.1388,81.1571,266439.0
2015-11-02 09:30:00,89.47,89.97,88.81,89.55,122343.0,81.6775,82.1339,81.0749,81.7505,122343.0
2015-11-02 09:40:00,89.43,90.0,89.09,89.91,186420.0,81.6409,82.1613,81.3305,82.0791,186420.0
2015-11-02 09:50:00,89.91,90.0,89.37,89.48,135081.0,82.0791,82.1613,81.5862,81.6866,135081.0
2015-11-02 10:00:00,89.49,89.76,89.18,89.18,50214.0,81.6957,81.9422,81.4127,81.4127,50214.0
2015-11-02 10:10:00,89.17,89.33,88.99,89.14,61998.0,81.4036,81.5496,81.2393,81.3762,61998.0
2015-11-02 10:20:00,89.12,89.27,88.84,88.84,43392.0,81.3579,81.4949,81.1023,81.1023,43392.0
2015-11-02 10:30:00,88.79,88.86,88.57,88.62,60633.0,81.0567,81.1206,80.8558,80.9015,60633.0
2015-11-02 10:40:00,88.62,89.04,88.47,88.95,43956.0,80.9015,81.2849,80.7645,81.2027,43956.0
2015-11-02 10:50:00,88.95,89.3,88.85,89.3,65676.0,81.2027,81.5223,81.1115,81.5223,65676.0
2015-11-02 11:00:00,89.3,89.35,89.14,89.16,36915.0,81.5223,81.5679,81.3762,81.3945,36915.0
2015-11-02 11:10:00,89.16,89.36,89.11,89.17,31539.0,81.3945,81.577,81.3488,81.4036,31539.0
2015-11-02 11:20:00,89.22,89.22,88.92,88.98,39102.0,81.4492,81.4492,81.1754,81.2301,39102.0
2015-11-02 11:30:00,89.03,89.29,88.95,89.28,77079.0,81.2758,81.5131,81.2027,81.504,77079.0
2015-11-02 11:40:00,89.28,89.44,89.24,89.32,33687.0,81.504,81.6501,81.4675,81.5405,33687.0
2015-11-02 11:50:00,89.32,89.42,89.27,89.37,30822.0,81.5405,81.6318,81.4949,81.5862,30822.0
2015-11-02 12:00:00,89.35,89.37,89.15,89.2,21900.0,81.5679,81.5862,81.3853,81.431,21900.0
2015-11-02 12:10:00,89.2,89.28,89.11,89.2,40152.0,81.431,81.504,81.3488,81.431,40152.0
2015-11-02 12:20:00,89.19,89.45,89.18,89.33,60204.0,81.4218,81.6592,81.4127,81.5496,60204.0
2015-11-02 12:30:00,89.33,89.39,89.21,89.22,32049.0,81.5496,81.6044,81.4401,81.4492,32049.0
2015-11-02 12:40:00,89.23,89.28,89.1,89.1,59955.0,81.4584,81.504,81.3397,81.3397,59955.0
2015-11-02 12:50:00,89.13,89.22,89.09,89.18,30207.0,81.3671,81.4492,81.3305,81.4127,30207.0
2015-11-02 13:00:00,89.18,89.22,89.09,89.11,46548.0,81.4127,81.4492,81.3305,81.3488,46548.0
2015-11-02 13:10:00,89.17,89.22,89.12,89.18,28518.0,81.4036,81.4492,81.3579,81.4127,28518.0
2015-11-02 13:20:00,89.18,89.43,89.16,89.35,51471.0,81.4127,81.6409,81.3945,81.5679,51471.0
2015-11-02 13:30:00,89.35,89.44,89.24,89.34,49008.0,81.5679,81.6501,81.4675,81.5588,49008.0
2015-11-02 13:40:00,89.36,89.41,89.26,89.39,26010.0,81.577,81.6227,81.4857,81.6044,26010.0
2015-11-02 13:50:00,89.39,89.48,89.33,89.48,32505.0,81.6044,81.6866,81.5496,81.6866,32505.0
2015-11-02 14:00:00,89.51,89.59,89.41,89.53,40479.0,81.714,81.787,81.6227,81.7322,40479.0
2015-11-02 14:10:00,89.53,89.63,89.5,89.63,26592.0,81.7322,81.8235,81.7048,81.8235,26592.0
2015-11-02 14:20:00,89.63,89.85,89.61,89.78,33165.0,81.8235,82.0244,81.8053,81.9605,33165.0
2015-11-02 14:30:00,89.78,89.85,89.75,89.76,45540.0,81.9605,82.0244,81.9331,81.9422,45540.0
2015-11-02 14:40:00,89.82,89.82,89.73,89.73,39504.0,81.997,81.997,81.9148,81.9148,39504.0
2015-11-02 14:50:00,89.74,89.93,89.7,89.92,38424.0,81.9239,82.0974,81.8874,82.0883,38424.0
2015-11-02 15:00:00,89.93,89.97,89.86,89.88,38469.0,82.0974,82.1339,82.0335,82.0517,38469.0
2015-11-02 15:10:00,89.91,89.98,89.89,89.96,41592.0,82.0791,82.143,82.0609,82.1248,41592.0
2015-11-02 15:20:00,89.95,90.14,89.95,90.13,54963.0,82.1156,82.2891,82.1156,82.28,54963.0
2015-11-02 15:30:00,90.12,90.24,89.97,90.0,165792.0,82.2708,82.3804,82.1339,82.1613,165792.0
2015-11-02 15:40:00,89.99,90.07,89.92,89.94,86259.0,82.1522,82.2252,82.0883,82.1065,86259.0
2015-11-02 15:50:00,89.95,90.0,89.86,89.91,194898.0,82.1156,82.1613,82.0335,82.0791,194898.0
2015-11-03 09:30:00,89.86,90.11,89.33,89.94,111975.0,82.0335,82.2617,81.5496,82.1065,111975.0
2015-11-03 09:40:00,89.98,89.98,89.48,89.48,36783.0,82.143,82.143,81.6866,81.6866,36783.0
2015-11-03 09:50:00,89.67,89.67,89.1,89.22,60888.0,81.86,81.86,81.3397,81.4492,60888.0
2015-11-03 10:00:00,89.27,89.42,89.19,89.37,23484.0,81.4949,81.6318,81.4218,81.5862,23484.0
2015-11-03 10:10:00,89.34,89.83,89.27,89.73,57270.0,81.5588,82.0061,81.4949,81.9148,57270.0
2015-11-03 10:20:00,89.7,89.77,89.62,89.65,20385.0,81.8874,81.9513,81.8144,81.8418,20385.0
2015-11-03 10:30:00,89.65,89.73,89.6,89.61,21027.0,81.8418,81.9148,81.7961,81.8053,21027.0
2015-11-03 10:40:00,89.61,89.74,89.5,89.7,30117.0,81.8053,81.9239,81.7048,81.8874,30117.0
2015-11-03 10:50:00,89.74,89.79,89.61,89.75,65310.0,81.9239,81.9696,81.8053,81.9331,65310.0
2015-11-03 11:00:00,89.77,89.82,89.59,89.8,38544.0,81.9513,81.997,81.787,81.9787,38544.0
2015-11-03 11:10:00,89.8,89.8,89.57,89.61,29964.0,81.9787,81.9787,81.7687,81.8053,29964.0
2015-11-03 11:20:00,89.57,89.64,89.5,89.54,21342.0,81.7687,81.8326,81.7048,81.7414,21342.0
2015-11-03 11:30:00,89.51,89.73,89.45,89.61,23466.0,81.714,81.9148,81.6592,81.8053,23466.0
2015-11-03 11:40:00,89.64,89.69,89.56,89.67,17727.0,81.8326,81.8783,81.7596,81.86,17727.0
2015-11-03 11:50:00,89.69,89.74,89.59,89.73,41139.0,81.8783,81.9239,81.787,81.9148,41139.0
2015-11-03 12:00:00,89.7,89.84,89.67,89.72,18303.0,81.8874,82.0152,81.86,81.9057,18303.0
2015-11-03 12:10:00,89.77,89.83,89.74,89.8,35235.0,81.9513,82.0061,81.9239,81.9787,35235.0
2015-11-03 12:20:00,89.8,89.85,89.73,89.75,9900.0,81.9787,82.0244,81.9148,81.9331,9900.0
2015-11-03 12:30:00,89.74,89.77,89.62,89.65,39468.0,81.9239,81.9513,81.8144,81.8418,39468.0
2015-11-03 12:40:00,89.66,89.72,89.58,89.62,43725.0,81.8509,81.9057,81.7779,81.8144,43725.0
2015-11-03 12:50:00,89.62,89.71,89.58,89.69,37020.0,81.8144,81.8965,81.7779,81.8783,37020.0
2015-11-03 13:00:00,89.65,89.8,89.63,89.71,42354.0,81.8418,81.9787,81.8235,81.8965,42354.0
2015-11-03 13:10:00,89.7,89.82,89.64,89.79,35403.0,81.8874,81.997,81.8326,81.9696,35403.0
2015-11-03 13:20:00,89.77,89.82,89.74,89.8,16986.0,81.9513,81.997,81.9239,81.9787,16986.0
2015-11-03 13:30:00,89.8,89.8,89.7,89.76,29613.0,81.9787,81.9787,81.8874,81.9422,29613.0
2015-11-03 13:40:00,89.78,89.84,89.73,89.8,39807.0,81.9605,82.0152,81.9148,81.9787,39807.0
2015-11-03 13:50:00,89.79,89.79,89.68,89.77,26700.0,81.9696,81.9696,81.8692,81.9513,26700.0
2015-11-03 14:00:00,89.8,89.83,89.62,89.83,28743.0,81.9787,82.0061,81.8144,82.0061,28743.0
2015-11-03 14:10:00,89.83,89.9,89.8,89.87,24903.0,82.0061,82.07,81.9787,82.0426,24903.0
2015-11-03 14:20:00,89.82,89.96,89.82,89.96,12150.0,81.997,82.1248,81.997,82.1248,12150.0
2015-11-03 14:30:00,89.96,90.0,89.89,89.93,96582.0,82.1248,82.1613,82.0609,82.0974,96582.0
2015-11-03 14:40:00,89.94,90.01,89.87,90.01,56004.0,82.1065,82.1704,82.0426,82.1704,56004.0
2015-11-03 14:50:00,90.02,90.11,89.98,90.06,23550.0,82.1795,82.2617,82.143,82.2161,23550.0
2015-11-03 15:00:00,90.05,90.11,89.98,90.0,68409.0,82.2069,82.2617,82.143,82.1613,68409.0
2015-11-03 15:10:00,90.02,90.07,89.93,90.02,77862.0,82.1795,82.2252,82.0974,82.1795,77862.0
2015-11-03 15:20:00,90.04,90.18,90.03,90.15,48222.0,82.1978,82.3256,82.1887,82.2982,48222.0
2015-11-03 15:30:00,90.14,90.18,90.01,90.14,52848.0,82.2891,82.3256,82.1704,82.2891,52848.0
2015-11-03 15:40:00,90.14,90.15,89.9,89.99,60666.0,82.2891,82.2982,82.07,82.1522,60666.0
2015-11-03 15:50:00,89.98,90.03,89.88,90.0,185742.0,82.143,82.1887,82.0517,82.1613,185742.0
2015-11-04 09:30:00,90.42,90.42,89.68,90.17,77004.0,82.5447,82.5447,81.8692,82.3165,77004.0
2015-11-04 09:40:00,90.01,90.4,89.65,89.69,36630.0,82.1704,82.5265,81.8418,81.8783,36630.0
2015-11-04 09:50:00,89.54,89.7,89.35,89.46,154047.0,81.7414,81.8874,81.5679,81.6683,154047.0
2015-11-04 10:00:00,89.5,89.93,89.46,89.92,27576.0,81.7048,82.0974,81.6683,82.0883,27576.0
2015-11-04 10:10:00,89.88,90.31,89.81,90.3,54264.0,82.0517,82.4443,81.9878,82.4352,54264.0
2015-11-04 10:20:00,90.4,90.68,90.24,90.64,24060.0,82.5265,82.7821,82.3804,82.7455,24060.0
2015-11-04 10:30:00,90.65,90.7,90.38,90.38,24624.0,82.7547,82.8003,82.5082,82.5082,24624.0
2015-11-04 10:40:00,90.3,90.41,90.1,90.4,22884.0,82.4352,82.5356,82.2526,82.5265,22884.0
2015-11-04 10:50:00,90.46,90.46,90.11,90.22,21585.0,82.5812,82.5812,82.2617,82.3621,21585.0
2015-11-04 11:00:00,90.15,90.15,89.74,89.78,25938.0,82.2982,82.2982,81.9239,81.9605,25938.0
2015-11-04 11:10:00,89.84,90.18,89.83,90.18,18453.0,82.0152,82.3256,82.0061,82.3256,18453.0
2015-11-04 11:20:00,90.18,90.38,90.05,90.17,20079.0,82.3256,82.5082,82.2069,82.3165,20079.0
2015-11-04 11:30:00,90.19,90.24,89.99,90.22,21765.0,82.3347,82.3804,82.1522,82.3621,21765.0
2015-11-04 11:40:00,90.15,90.15,89.9,90.13,86448.0,82.2982,82.2982,82.07,82.28,86448.0
2015-11-04 11:50:00,90.06,90.24,90.03,90.24,79701.0,82.2161,82.3804,82.1887,82.3804,79701.0
2015-11-04 12:00:00,90.17,90.39,90.16,90.39,10500.0,82.3165,82.5173,82.3074,82.5173,10500.0
2015-11-04 12:10:00,90.49,90.62,90.44,90.49,46392.0,82.6086,82.7273,82.563,82.6086,46392.0
2015-11-04 12:20:00,90.54,90.66,90.54,90.6,39564.0,82.6543,82.7638,82.6543,82.709,39564.0
2015-11-04 12:30:00,90.55,90.56,90.41,90.53,8109.0,82.6634,82.6725,82.5356,82.6451,8109.0
2015-11-04 12:40:00,90.53,90.71,90.44,90.65,31854.0,82.6451,82.8095,82.563,82.7547,31854.0
2015-11-04 12:50:00,90.6,90.68,90.53,90.65,35493.0,82.709,82.7821,82.6451,82.7547,35493.0
2015-11-04 13:00:00,90.65,90.65,90.22,90.22,24363.0,82.7547,82.7547,82.3621,82.3621,24363.0
2015-11-04 13:10:00,90.32,90.35,90.28,90.35,31770.0,82.4534,82.4808,82.4169,82.4808,31770.0
2015-11-04 13:20:00,90.34,90.46,90.27,90.29,69042.0,82.4717,82.5812,82.4078,82.426,69042.0
2015-11-04 13:30:00,90.3,90.57,90.25,90.5,31350.0,82.4352,82.6816,82.3895,82.6177,31350.0
2015-11-04 13:40:00,90.55,90.55,90.22,90.28,22350.0,82.6634,82.6634,82.3621,82.4169,22350.0
2015-11-04 13:50:00,90.26,90.33,90.18,90.22,109197.0,82.3986,82.4625,82.3256,82.3621,109197.0
2015-11-04 14:00:00,90.25,90.3,90.16,90.24,60096.0,82.3895,82.4352,82.3074,82.3804,60096.0
2015-11-04 14:10:00,90.36,90.43,90.29,90.43,15903.0,82.4899,82.5538,82.426,82.5538,15903.0
2015-11-04 14:20:00,90.43,90.43,90.23,90.33,33210.0,82.5538,82.5538,82.3713,82.4625,33210.0
2015-11-04 14:30:00,90.37,90.67,90.37,90.51,28209.0,82.4991,82.7729,82.4991,82.6269,28209.0
2015-11-04 14:40:00,90.5,90.64,90.39,90.59,44550.0,82.6177,82.7455,82.5173,82.6999,44550.0
2015-11-04 14:50:00,90.6,90.74,90.52,90.65,27705.0,82.709,82.8368,82.636,82.7547,27705.0
2015-11-04 15:00:00,90.67,90.69,90.43,90.5,83001.0,82.7729,82.7912,82.5538,82.6177,83001.0
2015-11-04 15:10:00,90.52,90.57,90.35,90.47,114834.0,82.636,82.6816,82.4808,82.5904,114834.0
2015-11-04 15:20:00,90.45,90.67,90.42,90.6,101712.0,82.5721,82.7729,82.5447,82.709,101712.0
2015-11-04 15:30:00,90.63,90.64,90.44,90.53,48231.0,82.7364,82.7455,82.563,82.6451,48231.0
2015-11-04 15:40:00,90.55,90.61,90.38,90.39,70599.0,82.6634,82.7182,82.5082,82.5173,70599.0
2015-11-04 15:50:00,90.43,90.45,90.17,90.24,133062.0,82.5538,82.5721,82.3165,82.3804,133062.0
2015-11-05 09:30:00,90.5,90.73,90.11,90.41,44718.0,82.6177,82.8277,82.2617,82.5356,44718.0
2015-11-05 09:40:00,90.41,90.46,90.14,90.41,14040.0,82.5356,82.5812,82.2891,82.5356,14040.0
2015-11-05 09:50:00,90.41,90.51,90.13,90.48,27645.0,82.5356,82.6269,82.28,82.5995,27645.0
2015-11-05 10:00:00,90.48,90.51,90.11,90.12,100383.0,82.5995,82.6269,82.2617,82.2708,100383.0
2015-11-05 10:10:00,90.02,90.15,89.85,89.92,28530.0,82.1795,82.2982,82.0244,82.0883,28530.0
2015-11-05 10:20:00,90.0,90.21,89.92,89.95,38739.0,82.1613,82.353,82.0883,82.1156,38739.0
2015-11-05 10:30:00,89.91,89.96,89.59,89.59,70815.0,82.0791,82.1248,81.787,81.787,70815.0
2015-11-05 10:40:00,89.59,89.67,89.45,89.56,31665.0,81.787,81.86,81.6592,81.7596,31665.0
2015-11-05 10:50:00,89.63,89.75,89.58,89.64,42801.0,81.8235,81.9331,81.7779,81.8326,42801.0
2015-11-05 11:00:00,89.61,89.65,89.42,89.42,61773.0,81.8053,81.8418,81.6318,81.6318,61773.0
2015-11-05 11:10:00,89.38,89.55,89.34,89.48,37050.0,81.5953,81.7505,81.5588,81.6866,37050.0
2015-11-05 11:20:00,89.42,89.52,89.32,89.4,31299.0,81.6318,81.7231,81.5405,81.6135,31299.0
2015-11-05 11:30:00,89.44,89.5,89.36,89.43,21150.0,81.6501,81.7048,81.577,81.6409,21150.0
2015-11-05 11:40:00,89.42,89.5,89.22,89.33,77799.0,81.6318,81.7048,81.4492,81.5496,77799.0
2015-11-05 11:50:00,89.33,89.46,89.31,89.34,46275.0,81.5496,81.6683,81.5314,81.5588,46275.0
2015-11-05 12:00:00,89.35,89.46,89.33,89.42,60564.0,81.5679,81.6683,81.5496,81.6318,60564.0
2015-11-05 12:10:00,89.39,89.43,89.18,89.26,53874.0,81.6044,81.6409,81.4127,81.4857,53874.0
2015-11-05 12:20:00,89.29,89.53,89.25,89.48,29550.0,81.5131,81.7322,81.4766,81.6866,29550.0
2015-11-05 12:30:00,89.5,89.5,89.38,89.43,20583.0,81.7048,81.7048,81.5953,81.6409,20583.0
2015-11-05 12:40:00,89.42,89.44,89.33,89.38,30312.0,81.6318,81.6501,81.5496,81.5953,30312.0
2015-11-05 12:50:00,89.39,89.41,89.32,89.36,23058.0,81.6044,81.6227,81.5405,81.577,23058.0
2015-11-05 13:00:00,89.36,89.44,89.34,89.39,18192.0,81.577,81.6501,81.5588,81.6044,18192.0
2015-11-05 13:10:00,89.44,89.46,89.34,89.38,38607.0,81.6501,81.6683,81.5588,81.5953,38607.0
2015-11-05 13:20:00,89.41,89.48,89.33,89.34,29283.0,81.6227,81.6866,81.5496,81.5588,29283.0
2015-11-05 13:30:00,89.38,89.48,89.34,89.38,60072.0,81.5953,81.6866,81.5588,81.5953,60072.0
2015-11-05 13:40:00,89.39,89.53,89.37,89.52,41598.0,81.6044,81.7322,81.5862,81.7231,41598.0
2015-11-05 13:50:00,89.49,89.67,89.48,89.49,59235.0,81.6957,81.86,81.6866,81.6957,59235.0
2015-11-05 14:00:00,89.5,89.57,89.41,89.53,31479.0,81.7048,81.7687,81.6227,81.7322,31479.0
2015-11-05 14:10:00,89.5,89.54,89.47,89.49,42285.0,81.7048,81.7414,81.6775,81.6957,42285.0
2015-11-05 14:20:00,89.43,89.47,89.33,89.35,32988.0,81.6409,81.6775,81.5496,81.5679,32988.0
2015-11-05 14:30:00,89.35,89.37,89.25,89.33,45357.0,81.5679,81.5862,81.4766,81.5496,45357.0
2015-11-05 14:40:00,89.34,89.4,89.29,89.37,29313.0,81.5588,81.6135,81.5131,81.5862,29313.0
2015-11-05 14:50:00,89.38,89.49,89.33,89.34,99231.0,81.5953,81.6957,81.5496,81.5588,99231.0
2015-11-05 15:00:00,89.37,89.47,89.32,89.42,58998.0,81.5862,81.6775,81.5405,81.6318,58998.0
2015-11-05 15:10:00,89.42,89.46,89.32,89.46,36168.0,81.6318,81.6683,81.5405,81.6683,36168.0
2015-11-05 15:20:00,89.47,89.57,89.41,89.53,48447.0,81.6775,81.7687,81.6227,81.7322,48447.0
2015-11-05 15:30:00,89.51,89.55,89.39,89.55,53097.0,81.714,81.7505,81.6044,81.7505,53097.0
2015-11-05 15:40:00,89.57,89.61,89.38,89.46,79968.0,81.7687,81.8053,81.5953,81.6683,79968.0
2015-11-05 15:50:00,89.41,89.59,89.33,89.37,293964.0,81.6227,81.787,81.5496,81.5862,293964.0
2015-11-06 09:30:00,89.19,89.64,88.78,89.57,53178.0,81.4218,81.8326,81.0475,81.7687,53178.0
2015-11-06 09:40:00,89.49,89.49,89.15,89.27,12399.0,81.6957,81.6957,81.3853,81.4949,12399.0
2015-11-06 09:50:00,89.15,89.18,88.77,88.77,32112.0,81.3853,81.4127,81.0384,81.0384,32112.0
2015-11-06 10:00:00,88.83,88.87,88.42,88.51,27000.0,81.0932,81.1297,80.7189,80.8011,27000.0
2015-11-06 10:10:00,88.51,88.67,88.36,88.63,33969.0,80.8011,80.9471,80.6641,80.9106,33969.0
2015-11-06 10:20:00,88.62,88.64,88.39,88.64,22440.0,80.9015,80.9197,80.6915,80.9197,22440.0
2015-11-06 10:30:00,88.67,88.76,88.64,88.67,24738.0,80.9471,81.0293,80.9197,80.9471,24738.0
2015-11-06 10:40:00,88.78,88.9,88.73,88.74,14850.0,81.0475,81.1571,81.0019,81.011,14850.0
2015-11-06 10:50:00,88.78,88.84,88.35,88.56,48207.0,81.0475,81.1023,80.655,80.8467,48207.0
2015-11-06 11:00:00,88.69,88.86,88.44,88.86,22761.0,80.9654,81.1206,80.7372,81.1206,22761.0
2015-11-06 11:10:00,88.89,88.89,88.48,88.48,34086.0,81.148,81.148,80.7737,80.7737,34086.0
2015-11-06 11:20:00,88.48,88.65,88.35,88.53,19500.0,80.7737,80.9289,80.655,80.8193,19500.0
2015-11-06 11:30:00,88.53,88.75,88.51,88.67,15000.0,80.8193,81.0202,80.8011,80.9471,15000.0
2015-11-06 11:40:00,88.67,88.7,88.51,88.67,25908.0,80.9471,80.9745,80.8011,80.9471,25908.0
2015-11-06 11:50:00,88.68,88.75,88.46,88.5,27237.0,80.9563,81.0202,80.7554,80.7919,27237.0
2015-11-06 12:00:00,88.5,88.63,88.42,88.46,14700.0,80.7919,80.9106,80.7189,80.7554,14700.0
2015-11-06 12:10:00,88.52,88.68,88.37,88.37,29271.0,80.8102,80.9563,80.6733,80.6733,29271.0
2015-11-06 12:20:00,88.39,88.42,88.28,88.38,31944.0,80.6915,80.7189,80.5911,80.6824,31944.0
2015-11-06 12:30:00,88.38,88.48,88.29,88.43,23385.0,80.6824,80.7737,80.6002,80.728,23385.0
2015-11-06 12:40:00,88.39,88.58,88.34,88.45,63042.0,80.6915,80.865,80.6459,80.7463,63042.0
2015-11-06 12:50:00,88.44,88.66,88.36,88.65,43212.0,80.7372,80.938,80.6641,80.9289,43212.0
2015-11-06 13:00:00,88.63,88.73,88.53,88.72,18990.0,80.9106,81.0019,80.8193,80.9928,18990.0
2015-11-06 13:10:00,88.76,88.93,88.75,88.75,17382.0,81.0293,81.1845,81.0202,81.0202,17382.0
2015-11-06 13:20:00,88.84,88.84,88.54,88.57,21675.0,81.1023,81.1023,80.8285,80.8558,21675.0
2015-11-06 13:30:00,88.63,88.66,88.42,88.46,18300.0,80.9106,80.938,80.7189,80.7554,18300.0
2015-11-06 13:40:00,88.51,88.59,88.42,88.54,21600.0,80.8011,80.8741,80.7189,80.8285,21600.0
2015-11-06 13:50:00,88.58,88.66,88.51,88.62,30294.0,80.865,80.938,80.8011,80.9015,30294.0
2015-11-06 14:00:00,88.57,88.87,88.56,88.68,18552.0,80.8558,81.1297,80.8467,80.9563,18552.0
2015-11-06 14:10:00,88.71,88.77,88.55,88.57,28791.0,80.9836,81.0384,80.8376,80.8558,28791.0
2015-11-06 14:20:00,88.57,88.64,88.45,88.47,26019.0,80.8558,80.9197,80.7463,80.7645,26019.0
2015-11-06 14:30:00,88.49,88.55,88.37,88.42,32601.0,80.7828,80.8376,80.6733,80.7189,32601.0
2015-11-06 14:40:00,88.43,88.54,88.39,88.46,26163.0,80.728,80.8285,80.6915,80.7554,26163.0
2015-11-06 14:50:00,88.45,88.64,88.42,88.63,28671.0,80.7463,80.9197,80.7189,80.9106,28671.0
2015-11-06 15:00:00,88.63,88.71,88.57,88.71,32076.0,80.9106,80.9836,80.8558,80.9836,32076.0
2015-11-06 15:10:00,88.71,88.89,88.66,88.89,26817.0,80.9836,81.148,80.938,81.148,26817.0
2015-11-06 15:20:00,88.89,88.95,88.82,88.9,35331.0,81.148,81.2027,81.0841,81.1571,35331.0
2015-11-06 15:30:00,88.95,89.18,88.95,89.06,58248.0,81.2027,81.4127,81.2027,81.3032,58248.0
2015-11-06 15:40:00,89.07,89.15,88.98,88.98,80673.0,81.3123,81.3853,81.2301,81.2301,80673.0
2015-11-06 15:50:00,88.96,89.14,88.96,89.12,92436.0,81.2119,81.3762,81.2119,81.3579,92436.0
2015-11-09 09:30:00,89.17,89.19,88.85,89.04,44370.0,81.4036,81.4218,81.1115,81.2849,44370.0
2015-11-09 09:40:00,89.04,89.04,88.32,88.32,19164.0,81.2849,81.2849,80.6276,80.6276,19164.0
2015-11-09 09:50:00,88.3,88.48,88.22,88.22,19422.0,80.6094,80.7737,80.5363,80.5363,19422.0
2015-11-09 10:00:00,88.24,88.27,87.94,88.02,84672.0,80.5546,80.582,80.2807,80.3537,84672.0
2015-11-09 10:10:00,87.94,88.16,87.94,88.07,30183.0,80.2807,80.4815,80.2807,80.3994,30183.0
2015-11-09 10:20:00,88.13,88.2,88.05,88.08,14250.0,80.4542,80.5181,80.3811,80.4085,14250.0
2015-11-09 10:30:00,88.08,88.35,88.06,88.25,20370.0,80.4085,80.655,80.3903,80.5637,20370.0
2015-11-09 10:40:00,88.24,88.44,88.19,88.38,21477.0,80.5546,80.7372,80.5089,80.6824,21477.0
2015-11-09 10:50:00,88.45,88.57,88.32,88.57,10347.0,80.7463,80.8558,80.6276,80.8558,10347.0
2015-11-09 11:00:00,88.56,88.56,88.17,88.17,26937.0,80.8467,80.8467,80.4907,80.4907,26937.0
2015-11-09 11:10:00,88.17,88.17,87.95,88.09,11916.0,80.4907,80.4907,80.2898,80.4176,11916.0
2015-11-09 11:20:00,88.05,88.05,87.86,87.91,13131.0,80.3811,80.3811,80.2077,80.2533,13131.0
2015-11-09 11:30:00,87.9,88.18,87.9,88.18,12600.0,80.2442,80.4998,80.2442,80.4998,12600.0
2015-11-09 11:40:00,88.18,88.18,87.97,87.98,10800.0,80.4998,80.4998,80.3081,80.3172,10800.0
2015-11-09 11:50:00,87.99,88.16,87.98,87.98,15888.0,80.3264,80.4815,80.3172,80.3172,15888.0
2015-11-09 12:00:00,88.04,88.09,87.86,88.09,11730.0,80.372,80.4176,80.2077,80.4176,11730.0
2015-11-09 12:10:00,88.1,88.21,88.02,88.1,29286.0,80.4268,80.5272,80.3537,80.4268,29286.0
2015-11-09 12:20:00,88.04,88.09,88.0,88.09,9087.0,80.372,80.4176,80.3355,80.4176,9087.0
2015-11-09 12:30:00,88.06,88.15,88.03,88.1,32031.0,80.3903,80.4724,80.3629,80.4268,32031.0
2015-11-09 12:40:00,88.14,88.57,88.14,88.49,70458.0,80.4633,80.8558,80.4633,80.7828,70458.0
2015-11-09 12:50:00,88.57,88.57,88.42,88.52,24303.0,80.8558,80.8558,80.7189,80.8102,24303.0
2015-11-09 13:00:00,88.52,88.58,88.27,88.33,75165.0,80.8102,80.865,80.582,80.6367,75165.0
2015-11-09 13:10:00,88.24,88.35,88.13,88.27,42846.0,80.5546,80.655,80.4542,80.582,42846.0
2015-11-09 13:20:00,88.19,88.42,88.13,88.32,21000.0,80.5089,80.7189,80.4542,80.6276,21000.0
2015-11-09 13:30:00,88.4,88.63,88.38,88.53,33078.0,80.7006,80.9106,80.6824,80.8193,33078.0
2015-11-09 13:40:00,88.54,88.66,88.43,88.48,54072.0,80.8285,80.938,80.728,80.7737,54072.0
2015-11-09 13:50:00,88.5,88.55,88.39,88.45,35664.0,80.7919,80.8376,80.6915,80.7463,35664.0
2015-11-09 14:00:00,88.56,88.81,88.44,88.76,12135.0,80.8467,81.0749,80.7372,81.0293,12135.0
2015-11-09 14:10:00,88.74,88.8,88.65,88.8,7200.0,81.011,81.0658,80.9289,81.0658,7200.0
2015-11-09 14:20:00,88.86,88.91,88.8,88.88,14463.0,81.1206,81.1662,81.0658,81.1388,14463.0
2015-11-09 14:30:00,88.88,88.88,88.65,88.66,12090.0,81.1388,81.1388,80.9289,80.938,12090.0
2015-11-09 14:40:00,88.63,88.72,88.58,88.68,11010.0,80.9106,80.9928,80.865,80.9563,11010.0
2015-11-09 14:50:00,88.68,88.79,88.67,88.74,18900.0,80.9563,81.0567,80.9471,81.011,18900.0
2015-11-09 15:00:00,88.76,88.79,88.66,88.69,20604.0,81.0293,81.0567,80.938,80.9654,20604.0
2015-11-09 15:10:00,88.63,88.77,88.61,88.73,15129.0,80.9106,81.0384,80.8924,81.0019,15129.0
2015-11-09 15:20:00,88.68,88.79,88.63,88.79,23520.0,80.9563,81.0567,80.9106,81.0567,23520.0
2015-11-09 15:30:00,88.82,88.95,88.82,88.95,13005.0,81.0841,81.2027,81.0841,81.2027,13005.0
2015-11-09 15:40:00,88.97,89.23,88.97,89.16,73218.0,81.221,81.4584,81.221,81.3945,73218.0
2015-11-09 15:50:00,89.18,89.18,88.81,88.86,81153.0,81.4127,81.4127,81.0749,81.1206,81153.0
2015-11-10 09:30:00,88.41,88.84,88.3,88.4,26682.0,80.9142,81.3077,80.8135,80.905,26682.0
2015-11-10 09:40:00,88.29,88.42,88.06,88.29,29490.0,80.8043,80.9233,80.5938,80.8043,29490.0
2015-11-10 09:50:00,88.32,88.48,88.15,88.27,24468.0,80.8318,80.9782,80.6762,80.786,24468.0
2015-11-10 10:00:00,88.29,88.41,88.08,88.2,27237.0,80.8043,80.9142,80.6121,80.722,27237.0
2015-11-10 10:10:00,88.24,88.28,87.97,87.97,15474.0,80.7586,80.7952,80.5115,80.5115,15474.0
2015-11-10 10:20:00,88.02,88.06,87.85,87.98,9237.0,80.5572,80.5938,80.4016,80.5206,9237.0
2015-11-10 10:30:00,88.07,88.07,87.82,88.06,15465.0,80.603,80.603,80.3742,80.5938,15465.0
2015-11-10 10:40:00,88.09,88.09,87.9,88.07,19200.0,80.6213,80.6213,80.4474,80.603,19200.0
2015-11-10 10:50:00,88.04,88.3,87.95,88.19,83358.0,80.5755,80.8135,80.4932,80.7128,83358.0
2015-11-10 11:00:00,88.14,88.17,87.93,87.94,11007.0,80.6671,80.6945,80.4749,80.484,11007.0
2015-11-10 11:10:00,87.89,87.94,87.69,87.88,21159.0,80.4383,80.484,80.2552,80.4291,21159.0
2015-11-10 11:20:00,87.89,87.92,87.7,87.76,12000.0,80.4383,80.4657,80.2644,80.3193,12000.0
2015-11-10 11:30:00,87.77,87.87,87.68,87.77,33522.0,80.3284,80.4199,80.2461,80.3284,33522.0
2015-11-10 11:40:00,87.71,87.94,87.71,87.93,7986.0,80.2735,80.484,80.2735,80.4749,7986.0
2015-11-10 11:50:00,87.86,88.0,87.83,87.88,14226.0,80.4108,80.5389,80.3833,80.4291,14226.0
2015-11-10 12:00:00,87.93,88.11,87.93,88.09,5400.0,80.4749,80.6396,80.4749,80.6213,5400.0
2015-11-10 12:10:00,88.13,88.23,88.11,88.21,6987.0,80.6579,80.7494,80.6396,80.7311,6987.0
2015-11-10 12:20:00,88.25,88.29,88.2,88.28,10530.0,80.7677,80.8043,80.722,80.7952,10530.0
2015-11-10 12:30:00,88.17,88.2,87.88,88.03,36768.0,80.6945,80.722,80.4291,80.5664,36768.0
2015-11-10 12:40:00,88.01,88.02,87.87,87.97,15552.0,80.5481,80.5572,80.4199,80.5115,15552.0
2015-11-10 12:50:00,87.99,88.09,87.94,87.96,29652.0,80.5298,80.6213,80.484,80.5023,29652.0
2015-11-10 13:00:00,88.0,88.02,87.79,87.82,15792.0,80.5389,80.5572,80.3467,80.3742,15792.0
2015-11-10 13:10:00,87.77,87.87,87.7,87.85,8400.0,80.3284,80.4199,80.2644,80.4016,8400.0
2015-11-10 13:20:00,87.78,87.84,87.69,87.82,16482.0,80.3376,80.3925,80.2552,80.3742,16482.0
2015-11-10 13:30:00,87.88,87.94,87.84,87.89,11442.0,80.4291,80.484,80.3925,80.4383,11442.0
2015-11-10 13:40:00,87.94,88.04,87.94,87.99,6243.0,80.484,80.5755,80.484,80.5298,6243.0
2015-11-10 13:50:00,88.0,88.12,87.99,88.06,14910.0,80.5389,80.6488,80.5298,80.5938,14910.0
2015-11-10 14:00:00,88.06,88.1,87.95,87.95,10977.0,80.5938,80.6304,80.4932,80.4932,10977.0
2015-11-10 14:10:00,87.93,88.03,87.91,87.91,15999.0,80.4749,80.5664,80.4566,80.4566,15999.0
2015-11-10 14:20:00,87.91,87.93,87.81,87.86,15375.0,80.4566,80.4749,80.365,80.4108,15375.0
2015-11-10 14:30:00,87.91,87.93,87.86,87.89,19035.0,80.4566,80.4749,80.4108,80.4383,19035.0
2015-11-10 14:40:00,87.91,88.06,87.86,87.99,18345.0,80.4566,80.5938,80.4108,80.5298,18345.0
2015-11-10 14:50:00,88.06,88.09,87.98,88.08,19884.0,80.5938,80.6213,80.5206,80.6121,19884.0
2015-11-10 15:00:00,88.08,88.12,88.04,88.08,33597.0,80.6121,80.6488,80.5755,80.6121,33597.0
2015-11-10 15:10:00,88.17,88.26,88.13,88.18,36975.0,80.6945,80.7769,80.6579,80.7037,36975.0
2015-11-10 15:20:00,88.2,88.29,88.16,88.24,25641.0,80.722,80.8043,80.6854,80.7586,25641.0
2015-11-10 15:30:00,88.24,88.33,88.15,88.22,34323.0,80.7586,80.8409,80.6762,80.7403,34323.0
2015-11-10 15:40:00,88.19,88.33,88.03,88.05,86040.0,80.7128,80.8409,80.5664,80.5847,86040.0
2015-11-10 15:50:00,88.06,88.22,88.02,88.22,125352.0,80.5938,80.7403,80.5572,80.7403,125352.0
2015-11-11 09:30:00,88.29,88.5,87.92,88.04,26436.0,80.8043,80.9965,80.4657,80.5755,26436.0
2015-11-11 09:40:00,87.99,88.28,87.87,87.93,43317.0,80.5298,80.7952,80.4199,80.4749,43317.0
2015-11-11 09:50:00,88.09,88.15,87.61,87.61,25425.0,80.6213,80.6762,80.182,80.182,25425.0
2015-11-11 10:00:00,87.76,87.89,87.59,87.89,33684.0,80.3193,80.4383,80.1637,80.4383,33684.0
2015-11-11 10:10:00,87.95,87.95,87.74,87.87,14124.0,80.4932,80.4932,80.301,80.4199,14124.0
2015-11-11 10:20:00,87.82,87.95,87.72,87.82,20544.0,80.3742,80.4932,80.2827,80.3742,20544.0
2015-11-11 10:30:00,87.78,87.97,87.63,87.73,25455.0,80.3376,80.5115,80.2003,80.2918,25455.0
2015-11-11 10:40:00,87.68,87.8,87.59,87.74,13200.0,80.2461,80.3559,80.1637,80.301,13200.0
2015-11-11 10:50:00,87.66,87.86,87.63,87.78,12900.0,80.2278,80.4108,80.2003,80.3376,12900.0
2015-11-11 11:00:00,87.75,87.87,87.62,87.62,35283.0,80.3101,80.4199,80.1911,80.1911,35283.0
2015-11-11 11:10:00,87.68,87.9,87.68,87.9,7986.0,80.2461,80.4474,80.2461,80.4474,7986.0
2015-11-11 11:20:00,87.92,87.97,87.85,87.86,21990.0,80.4657,80.5115,80.4016,80.4108,21990.0
2015-11-11 11:30:00,87.93,87.97,87.85,87.85,6276.0,80.4749,80.5115,80.4016,80.4016,6276.0
2015-11-11 11:40:00,87.99,88.06,87.83,87.94,24822.0,80.5298,80.5938,80.3833,80.484,24822.0
2015-11-11 11:50:00,87.95,88.14,87.95,88.11,14250.0,80.4932,80.6671,80.4932,80.6396,14250.0
2015-11-11 12:00:00,88.08,88.18,88.02,88.18,17049.0,80.6121,80.7037,80.5572,80.7037,17049.0
2015-11-11 12:10:00,88.19,88.47,88.19,88.47,10500.0,80.7128,80.9691,80.7128,80.9691,10500.0
2015-11-11 12:20:00,88.47,88.54,88.42,88.42,47049.0,80.9691,81.0331,80.9233,80.9233,47049.0
2015-11-11 12:30:00,88.47,88.51,88.36,88.49,29034.0,80.9691,81.0057,80.8684,80.9874,29034.0
2015-11-11 12:40:00,88.42,88.46,88.36,88.36,9303.0,80.9233,80.9599,80.8684,80.8684,9303.0
2015-11-11 12:50:00,88.36,88.39,88.3,88.3,7500.0,80.8684,80.8959,80.8135,80.8135,7500.0
2015-11-11 13:00:00,88.3,88.35,88.05,88.12,23562.0,80.8135,80.8593,80.5847,80.6488,23562.0
2015-11-11 13:10:00,88.13,88.23,88.11,88.11,17100.0,80.6579,80.7494,80.6396,80.6396,17100.0
2015-11-11 13:20:00,88.1,88.25,88.07,88.25,65103.0,80.6304,80.7677,80.603,80.7677,65103.0
2015-11-11 13:30:00,88.27,88.38,88.22,88.28,12891.0,80.786,80.8867,80.7403,80.7952,12891.0
2015-11-11 13:40:00,88.32,88.46,88.32,88.42,6681.0,80.8318,80.9599,80.8318,80.9233,6681.0
2015-11-11 13:50:00,88.41,88.53,88.4,88.43,42843.0,80.9142,81.024,80.905,80.9325,42843.0
2015-11-11 14:00:00,88.46,88.46,88.33,88.4,15051.0,80.9599,80.9599,80.8409,80.905,15051.0
2015-11-11 14:10:00,88.37,88.47,88.37,88.42,23400.0,80.8776,80.9691,80.8776,80.9233,23400.0
2015-11-11 14:20:00,88.47,88.74,88.43,88.69,20820.0,80.9691,81.2162,80.9325,81.1704,20820.0
2015-11-11 14:30:00,88.68,88.87,88.65,88.86,32100.0,81.1613,81.3352,81.1338,81.326,32100.0
2015-11-11 14:40:00,88.82,88.97,88.73,88.9,79221.0,81.2894,81.4267,81.207,81.3626,79221.0
2015-11-11 14:50:00,88.91,88.96,88.78,88.88,34092.0,81.3718,81.4175,81.2528,81.3443,34092.0
2015-11-11 15:00:00,88.9,88.94,88.81,88.85,48978.0,81.3626,81.3992,81.2802,81.3169,48978.0
2015-11-11 15:10:00,88.84,88.99,88.82,88.94,13548.0,81.3077,81.445,81.2894,81.3992,13548.0
2015-11-11 15:20:00,88.93,89.12,88.88,89.12,63057.0,81.3901,81.564,81.3443,81.564,63057.0
2015-11-11 15:30:00,89.11,89.21,88.96,89.0,62598.0,81.5548,81.6463,81.4175,81.4541,62598.0
2015-11-11 15:40:00,89.01,89.05,88.77,88.77,30459.0,81.4633,81.4999,81.2436,81.2436,30459.0
2015-11-11 15:50:00,88.8,88.8,88.66,88.71,91926.0,81.2711,81.2711,81.143,81.1887,91926.0
2015-11-12 09:30:00,88.14,88.4,87.59,88.17,44532.0,80.6671,80.905,80.1637,80.6945,44532.0
2015-11-12 09:40:00,88.09,88.42,88.03,88.35,58653.0,80.6213,80.9233,80.5664,80.8593,58653.0
2015-11-12 09:50:00,88.29,88.29,87.62,87.8,74982.0,80.8043,80.8043,80.1911,80.3559,74982.0
2015-11-12 10:00:00,87.71,87.77,87.29,87.5,29211.0,80.2735,80.3284,79.8891,80.0813,29211.0
2015-11-12 10:10:00,87.57,87.58,87.39,87.55,8850.0,80.1454,80.1545,79.9806,80.1271,8850.0
2015-11-12 10:20:00,87.52,87.52,87.11,87.11,26961.0,80.0996,80.0996,79.7244,79.7244,26961.0
2015-11-12 10:30:00,87.2,87.77,87.16,87.67,82218.0,79.8068,80.3284,79.7701,80.2369,82218.0
2015-11-12 10:40:00,87.67,87.73,87.52,87.64,18930.0,80.2369,80.2918,80.0996,80.2094,18930.0
2015-11-12 10:50:00,87.64,88.06,87.5,87.95,46641.0,80.2094,80.5938,80.0813,80.4932,46641.0
2015-11-12 11:00:00,87.94,88.01,87.85,88.01,18816.0,80.484,80.5481,80.4016,80.5481,18816.0
2015-11-12 11:10:00,88.0,88.0,87.75,87.75,16626.0,80.5389,80.5389,80.3101,80.3101,16626.0
2015-11-12 11:20:00,87.76,87.76,87.55,87.55,17091.0,80.3193,80.3193,80.1271,80.1271,17091.0
2015-11-12 11:30:00,87.56,87.59,87.4,87.49,19077.0,80.1362,80.1637,79.9898,80.0722,19077.0
2015-11-12 11:40:00,87.49,87.68,87.49,87.55,20979.0,80.0722,80.2461,80.0722,80.1271,20979.0
2015-11-12 11:50:00,87.51,87.76,87.51,87.76,9297.0,80.0905,80.3193,80.0905,80.3193,9297.0
2015-11-12 12:00:00,87.76,87.8,87.72,87.76,14934.0,80.3193,80.3559,80.2827,80.3193,14934.0
2015-11-12 12:10:00,87.69,87.71,87.62,87.62,6270.0,80.2552,80.2735,80.1911,80.1911,6270.0
2015-11-12 12:20:00,87.57,87.6,87.52,87.6,13272.0,80.1454,80.1728,80.0996,80.1728,13272.0
2015-11-12 12:30:00,87.6,87.63,87.51,87.51,15609.0,80.1728,80.2003,80.0905,80.0905,15609.0
2015-11-12 12:40:00,87.52,87.6,87.49,87.52,36813.0,80.0996,80.1728,80.0722,80.0996,36813.0
2015-11-12 12:50:00,87.62,87.71,87.58,87.63,10974.0,80.1911,80.2735,80.1545,80.2003,10974.0
2015-11-12 13:00:00,87.63,87.69,87.56,87.56,7575.0,80.2003,80.2552,80.1362,80.1362,7575.0
2015-11-12 13:10:00,87.65,87.78,87.65,87.73,6075.0,80.2186,80.3376,80.2186,80.2918,6075.0
2015-11-12 13:20:00,87.83,87.88,87.72,87.81,18969.0,80.3833,80.4291,80.2827,80.365,18969.0
2015-11-12 13:30:00,87.83,87.9,87.79,87.88,8697.0,80.3833,80.4474,80.3467,80.4291,8697.0
2015-11-12 13:40:00,87.94,87.94,87.85,87.93,6894.0,80.484,80.484,80.4016,80.4749,6894.0
2015-11-12 13:50:00,87.94,88.01,87.92,87.98,9900.0,80.484,80.5481,80.4657,80.5206,9900.0
2015-11-12 14:00:00,87.95,87.98,87.87,87.98,23169.0,80.4932,80.5206,80.4199,80.5206,23169.0
2015-11-12 14:10:00,87.92,87.99,87.84,87.95,36516.0,80.4657,80.5298,80.3925,80.4932,36516.0
2015-11-12 14:20:00,87.97,87.97,87.75,87.88,14451.0,80.5115,80.5115,80.3101,80.4291,14451.0
2015-11-12 14:30:00,87.89,87.92,87.77,87.83,34146.0,80.4383,80.4657,80.3284,80.3833,34146.0
2015-11-12 14:40:00,87.8,87.84,87.63,87.64,17772.0,80.3559,80.3925,80.2003,80.2094,17772.0
2015-11-12 14:50:00,87.6,87.6,87.42,87.46,24243.0,80.1728,80.1728,80.0081,80.0447,24243.0
2015-11-12 15:00:00,87.46,87.57,87.45,87.57,21054.0,80.0447,80.1454,80.0356,80.1454,21054.0
2015-11-12 15:10:00,87.56,87.75,87.54,87.73,31743.0,80.1362,80.3101,80.1179,80.2918,31743.0
2015-11-12 15:20:00,87.69,87.82,87.66,87.77,18240.0,80.2552,80.3742,80.2278,80.3284,18240.0
2015-11-12 15:30:00,87.78,87.8,87.61,87.62,83859.0,80.3376,80.3559,80.182,80.1911,83859.0
2015-11-12 15:40:00,87.59,87.62,87.44,87.44,48381.0,80.1637,80.1911,80.0264,80.0264,48381.0
2015-11-12 15:50:00,87.44,87.48,87.35,87.38,69777.0,80.0264,80.063,79.944,79.9715,69777.0
2015-11-13 09:30:00,87.43,87.43,86.98,87.09,29229.0,80.0173,80.0173,79.6054,79.7061,29229.0
2015-11-13 09:40:00,87.24,87.33,86.87,86.97,24723.0,79.8434,79.9257,79.5047,79.5963,24723.0
2015-11-13 09:50:00,86.99,87.14,86.76,86.76,31443.0,79.6146,79.7518,79.4041,79.4041,31443.0
2015-11-13 10:00:00,86.8,86.99,86.74,86.88,22665.0,79.4407,79.6146,79.3858,79.5139,22665.0
2015-11-13 10:10:00,86.83,86.85,86.51,86.51,97206.0,79.4681,79.4864,79.1753,79.1753,97206.0
2015-11-13 10:20:00,86.51,86.85,86.51,86.78,23712.0,79.1753,79.4864,79.1753,79.4224,23712.0
2015-11-13 10:30:00,86.71,87.0,86.59,87.0,14484.0,79.3583,79.6237,79.2485,79.6237,14484.0
2015-11-13 10:40:00,87.07,87.14,87.0,87.14,13899.0,79.6878,79.7518,79.6237,79.7518,13899.0
2015-11-13 10:50:00,87.16,87.37,87.16,87.36,7296.0,79.7701,79.9623,79.7701,79.9532,7296.0
2015-11-13 11:00:00,87.28,87.35,87.18,87.25,24036.0,79.88,79.944,79.7884,79.8525,24036.0
2015-11-13 11:10:00,87.22,87.22,86.8,87.01,17394.0,79.8251,79.8251,79.4407,79.6329,17394.0
2015-11-13 11:20:00,87.05,87.42,87.03,87.41,10833.0,79.6695,80.0081,79.6512,79.9989,10833.0
2015-11-13 11:30:00,87.39,87.65,87.32,87.57,45213.0,79.9806,80.2186,79.9166,80.1454,45213.0
2015-11-13 11:40:00,87.53,87.7,87.48,87.62,21942.0,80.1088,80.2644,80.063,80.1911,21942.0
2015-11-13 11:50:00,87.67,88.04,87.67,87.93,17424.0,80.2369,80.5755,80.2369,80.4749,17424.0
2015-11-13 12:00:00,87.97,88.02,87.85,87.97,31623.0,80.5115,80.5572,80.4016,80.5115,31623.0
2015-11-13 12:10:00,87.97,88.32,87.97,88.2,20268.0,80.5115,80.8318,80.5115,80.722,20268.0
2015-11-13 12:20:00,88.22,88.29,88.08,88.08,12585.0,80.7403,80.8043,80.6121,80.6121,12585.0
2015-11-13 12:30:00,88.11,88.11,87.94,88.02,15225.0,80.6396,80.6396,80.484,80.5572,15225.0
2015-11-13 12:40:00,87.96,87.97,87.76,87.8,16083.0,80.5023,80.5115,80.3193,80.3559,16083.0
2015-11-13 12:50:00,87.78,87.92,87.78,87.91,15930.0,80.3376,80.4657,80.3376,80.4566,15930.0
2015-11-13 13:00:00,87.9,88.01,87.66,87.73,11640.0,80.4474,80.5481,80.2278,80.2918,11640.0
2015-11-13 13:10:00,87.79,87.83,87.56,87.83,68895.0,80.3467,80.3833,80.1362,80.3833,68895.0
2015-11-13 13:20:00,87.7,87.92,87.69,87.88,31014.0,80.2644,80.4657,80.2552,80.4291,31014.0
2015-11-13 13:30:00,87.86,87.92,87.57,87.64,16551.0,80.4108,80.4657,80.1454,80.2094,16551.0
2015-11-13 13:40:00,87.6,87.82,87.6,87.61,13218.0,80.1728,80.3742,80.1728,80.182,13218.0
2015-11-13 13:50:00,87.65,87.78,87.56,87.61,49398.0,80.2186,80.3376,80.1362,80.182,49398.0
2015-11-13 14:00:00,87.6,87.65,87.51,87.51,15207.0,80.1728,80.2186,80.0905,80.0905,15207.0
2015-11-13 14:10:00,87.51,87.7,87.49,87.6,27012.0,80.0905,80.2644,80.0722,80.1728,27012.0
2015-11-13 14:20:00,87.69,87.69,87.47,87.51,8871.0,80.2552,80.2552,80.0539,80.0905,8871.0
2015-11-13 14:30:00,87.55,87.63,87.47,87.63,23649.0,80.1271,80.2003,80.0539,80.2003,23649.0
2015-11-13 14:40:00,87.58,87.72,87.58,87.64,15060.0,80.1545,80.2827,80.1545,80.2094,15060.0
2015-11-13 14:50:00,87.67,87.69,87.45,87.48,18429.0,80.2369,80.2552,80.0356,80.063,18429.0
2015-11-13 15:00:00,87.49,87.72,87.49,87.57,16401.0,80.0722,80.2827,80.0722,80.1454,16401.0
2015-11-13 15:10:00,87.67,87.88,87.53,87.54,56718.0,80.2369,80.4291,80.1088,80.1179,56718.0
2015-11-13 15:20:00,87.54,87.58,87.35,87.43,71622.0,80.1179,80.1545,79.944,80.0173,71622.0
2015-11-13 15:30:00,87.38,87.59,87.35,87.46,120726.0,79.9715,80.1637,79.944,80.0447,120726.0
2015-11-13 15:40:00,87.5,87.52,87.3,87.44,189828.0,80.0813,80.0996,79.8983,80.0264,189828.0
2015-11-13 15:50:00,87.45,87.62,87.42,87.55,208635.0,80.0356,80.1911,80.0081,80.1271,208635.0
2015-11-16 09:30:00,87.54,87.9,87.18,87.9,24621.0,80.1179,80.4474,79.7884,80.4474,24621.0
2015-11-16 09:40:00,87.96,88.02,87.71,87.75,14049.0,80.5023,80.5572,80.2735,80.3101,14049.0
2015-11-16 09:50:00,87.68,88.0,87.67,87.86,19413.0,80.2461,80.5389,80.2369,80.4108,19413.0
2015-11-16 10:00:00,87.82,87.82,87.29,87.4,49680.0,80.3742,80.3742,79.8891,79.9898,49680.0
2015-11-16 10:10:00,87.44,87.65,87.35,87.46,27657.0,80.0264,80.2186,79.944,80.0447,27657.0
2015-11-16 10:20:00,87.46,87.73,87.38,87.57,19812.0,80.0447,80.2918,79.9715,80.1454,19812.0
2015-11-16 10:30:00,87.62,87.63,87.17,87.27,25971.0,80.1911,80.2003,79.7793,79.8708,25971.0
2015-11-16 10:40:00,87.26,87.36,87.19,87.23,24753.0,79.8617,79.9532,79.7976,79.8342,24753.0
2015-11-16 10:50:00,87.2,87.2,86.77,86.77,60519.0,79.8068,79.8068,79.4132,79.4132,60519.0
2015-11-16 11:00:00,86.82,86.96,86.76,86.9,24570.0,79.459,79.5871,79.4041,79.5322,24570.0
2015-11-16 11:10:00,86.92,87.12,86.86,87.12,38052.0,79.5505,79.7335,79.4956,79.7335,38052.0
2015-11-16 11:20:00,87.19,87.43,87.18,87.33,80748.0,79.7976,80.0173,79.7884,79.9257,80748.0
2015-11-16 11:30:00,87.36,87.45,87.28,87.33,52353.0,79.9532,80.0356,79.88,79.9257,52353.0
2015-11-16 11:40:00,87.39,87.58,87.39,87.51,35967.0,79.9806,80.1545,79.9806,80.0905,35967.0
2015-11-16 11:50:00,87.51,87.56,87.47,87.52,28491.0,80.0905,80.1362,80.0539,80.0996,28491.0
2015-11-16 12:00:00,87.58,87.7,87.55,87.68,49260.0,80.1545,80.2644,80.1271,80.2461,49260.0
2015-11-16 12:10:00,87.67,88.12,87.67,88.03,129420.0,80.2369,80.6488,80.2369,80.5664,129420.0
2015-11-16 12:20:00,88.07,88.07,87.74,87.8,23499.0,80.603,80.603,80.301,80.3559,23499.0
2015-11-16 12:30:00,87.89,88.13,87.89,88.0,21114.0,80.4383,80.6579,80.4383,80.5389,21114.0
2015-11-16 12:40:00,87.98,87.98,87.9,87.9,5859.0,80.5206,80.5206,80.4474,80.4474,5859.0
2015-11-16 12:50:00,87.91,87.91,87.71,87.83,11376.0,80.4566,80.4566,80.2735,80.3833,11376.0
2015-11-16 13:00:00,87.89,87.92,87.83,87.83,8787.0,80.4383,80.4657,80.3833,80.3833,8787.0
2015-11-16 13:10:00,87.91,88.09,87.88,88.09,11490.0,80.4566,80.6213,80.4291,80.6213,11490.0
2015-11-16 13:20:00,88.05,88.17,87.96,87.96,11688.0,80.5847,80.6945,80.5023,80.5023,11688.0
2015-11-16 13:30:00,87.96,88.03,87.92,87.96,13047.0,80.5023,80.5664,80.4657,80.5023,13047.0
2015-11-16 13:40:00,87.92,88.09,87.92,87.99,10392.0,80.4657,80.6213,80.4657,80.5298,10392.0
2015-11-16 13:50:00,88.0,88.32,87.99,88.32,18696.0,80.5389,80.8318,80.5298,80.8318,18696.0
2015-11-16 14:00:00,88.33,88.54,88.31,88.37,30555.0,80.8409,81.0331,80.8226,80.8776,30555.0
2015-11-16 14:10:00,88.33,88.52,88.25,88.49,37146.0,80.8409,81.0148,80.7677,80.9874,37146.0
2015-11-16 14:20:00,88.5,88.74,88.5,88.74,31608.0,80.9965,81.2162,80.9965,81.2162,31608.0
2015-11-16 14:30:00,88.76,88.96,88.65,88.67,42612.0,81.2345,81.4175,81.1338,81.1521,42612.0
2015-11-16 14:40:00,88.68,88.79,88.65,88.73,15117.0,81.1613,81.2619,81.1338,81.207,15117.0
2015-11-16 14:50:00,88.73,88.74,88.5,88.74,84831.0,81.207,81.2162,80.9965,81.2162,84831.0
2015-11-16 15:00:00,88.67,88.82,88.6,88.74,70992.0,81.1521,81.2894,81.0881,81.2162,70992.0
2015-11-16 15:10:00,88.71,88.96,88.71,88.92,72033.0,81.1887,81.4175,81.1887,81.3809,72033.0
2015-11-16 15:20:00,88.93,89.13,88.88,89.11,51435.0,81.3901,81.5731,81.3443,81.5548,51435.0
2015-11-16 15:30:00,89.09,89.17,89.02,89.03,119634.0,81.5365,81.6097,81.4724,81.4816,119634.0
2015-11-16 15:40:00,89.03,89.07,88.79,88.82,52947.0,81.4816,81.5182,81.2619,81.2894,52947.0
2015-11-16 15:50:00,88.81,88.97,88.79,88.95,83196.0,81.2802,81.4267,81.2619,81.4084,83196.0
2015-11-17 09:30:00,89.11,89.98,89.0,89.74,53211.0,81.5548,82.3511,81.4541,82.1314,53211.0
2015-11-17 09:40:00,89.72,89.96,89.44,89.44,74481.0,82.1131,82.3327,81.8568,81.8568,74481.0
2015-11-17 09:50:00,89.65,89.95,89.63,89.76,31197.0,82.049,82.3236,82.0307,82.1497,31197.0
2015-11-17 10:00:00,89.77,89.91,89.54,89.9,18585.0,82.1589,82.287,81.9484,82.2778,18585.0
2015-11-17 10:10:00,89.92,90.17,89.8,90.17,38487.0,82.2961,82.5249,82.1863,82.5249,38487.0
2015-11-17 10:20:00,90.16,90.5,90.14,90.43,161430.0,82.5158,82.827,82.4975,82.7629,161430.0
2015-11-17 10:30:00,90.4,90.82,90.39,90.82,45861.0,82.7354,83.1198,82.7263,83.1198,45861.0
2015-11-17 10:40:00,90.81,90.92,90.62,90.72,36174.0,83.1107,83.2114,82.9368,83.0283,36174.0
2015-11-17 10:50:00,90.75,90.78,90.38,90.43,22974.0,83.0558,83.0832,82.7171,82.7629,22974.0
2015-11-17 11:00:00,90.4,90.6,90.26,90.3,76485.0,82.7354,82.9185,82.6073,82.6439,76485.0
2015-11-17 11:10:00,90.3,90.3,90.09,90.25,55749.0,82.6439,82.6439,82.4517,82.5982,55749.0
2015-11-17 11:20:00,90.27,90.44,90.1,90.17,79731.0,82.6165,82.7721,82.4609,82.5249,79731.0
2015-11-17 11:30:00,90.29,90.29,90.09,90.09,18030.0,82.6348,82.6348,82.4517,82.4517,18030.0
2015-11-17 11:40:00,90.05,90.17,89.8,90.04,58833.0,82.4151,82.5249,82.1863,82.406,58833.0
2015-11-17 11:50:00,90.0,90.44,90.0,90.25,81270.0,82.3694,82.7721,82.3694,82.5982,81270.0
2015-11-17 12:00:00,90.32,90.82,90.32,90.82,40263.0,82.6622,83.1198,82.6622,83.1198,40263.0
2015-11-17 12:10:00,90.77,90.87,90.64,90.77,24096.0,83.0741,83.1656,82.9551,83.0741,24096.0
2015-11-17 12:20:00,90.78,91.06,90.53,90.92,66018.0,83.0832,83.3395,82.8544,83.2114,66018.0
2015-11-17 12:30:00,90.95,90.98,90.35,90.35,47043.0,83.2388,83.2663,82.6897,82.6897,47043.0
2015-11-17 12:40:00,90.37,90.38,90.14,90.25,32436.0,82.708,82.7171,82.4975,82.5982,32436.0
2015-11-17 12:50:00,90.3,90.47,90.26,90.47,14799.0,82.6439,82.7995,82.6073,82.7995,14799.0
2015-11-17 13:00:00,90.47,90.53,90.3,90.3,20805.0,82.7995,82.8544,82.6439,82.6439,20805.0
2015-11-17 13:10:00,90.29,90.38,90.1,90.16,19653.0,82.6348,82.7171,82.4609,82.5158,19653.0
2015-11-17 13:20:00,90.16,90.16,89.82,89.87,49404.0,82.5158,82.5158,82.2046,82.2504,49404.0
2015-11-17 13:30:00,89.82,90.01,89.68,89.77,18096.0,82.2046,82.3785,82.0765,82.1589,18096.0
2015-11-17 13:40:00,89.77,89.99,89.72,89.72,18090.0,82.1589,82.3602,82.1131,82.1131,18090.0
2015-11-17 13:50:00,89.72,90.29,89.69,90.19,51822.0,82.1131,82.6348,82.0856,82.5432,51822.0
2015-11-17 14:00:00,90.18,90.91,90.14,90.9,35805.0,82.5341,83.2022,82.4975,83.193,35805.0
2015-11-17 14:10:00,90.89,90.9,90.4,90.4,62511.0,83.1839,83.193,82.7354,82.7354,62511.0
2015-11-17 14:20:00,90.47,90.5,90.04,90.08,57030.0,82.7995,82.827,82.406,82.4426,57030.0
2015-11-17 14:30:00,90.11,90.48,89.98,90.37,129573.0,82.47,82.8087,82.3511,82.708,129573.0
2015-11-17 14:40:00,90.35,90.47,89.7,89.97,89991.0,82.6897,82.7995,82.0948,82.3419,89991.0
2015-11-17 14:50:00,89.95,90.11,89.76,90.08,55482.0,82.3236,82.47,82.1497,82.4426,55482.0
2015-11-17 15:00:00,90.04,90.11,89.91,89.93,89067.0,82.406,82.47,82.287,82.3053,89067.0
2015-11-17 15:10:00,89.74,89.82,89.54,89.71,32406.0,82.1314,82.2046,81.9484,82.1039,32406.0
2015-11-17 15:20:00,89.77,89.88,89.64,89.73,111717.0,82.1589,82.2595,82.0399,82.1222,111717.0
2015-11-17 15:30:00,89.71,89.92,89.51,89.89,112440.0,82.1039,82.2961,81.9209,82.2687,112440.0
2015-11-17 15:40:00,89.89,90.17,89.74,89.87,119958.0,82.2687,82.5249,82.1314,82.2504,119958.0
2015-11-17 15:50:00,89.85,90.05,89.82,89.92,140619.0,82.2321,82.4151,82.2046,82.2961,140619.0
2015-11-18 09:30:00,89.48,90.37,89.4,89.85,60273.0,81.8934,82.708,81.8202,82.2321,60273.0
2015-11-18 09:40:00,89.94,90.26,89.84,90.26,25641.0,82.3144,82.6073,82.2229,82.6073,25641.0
2015-11-18 09:50:00,90.21,90.7,90.1,90.1,35643.0,82.5616,83.01,82.4609,82.4609,35643.0
2015-11-18 10:00:00,90.1,90.66,90.1,90.66,16575.0,82.4609,82.9734,82.4609,82.9734,16575.0
2015-11-18 10:10:00,90.56,90.56,90.12,90.21,25830.0,82.8819,82.8819,82.4792,82.5616,25830.0
2015-11-18 10:20:00,90.26,90.39,90.04,90.13,22479.0,82.6073,82.7263,82.406,82.4883,22479.0
2015-11-18 10:30:00,90.17,90.26,90.09,90.17,12459.0,82.5249,82.6073,82.4517,82.5249,12459.0
2015-11-18 10:40:00,90.2,90.39,90.17,90.19,84567.0,82.5524,82.7263,82.5249,82.5432,84567.0
2015-11-18 10:50:00,90.17,90.27,90.1,90.17,37656.0,82.5249,82.6165,82.4609,82.5249,37656.0
2015-11-18 11:00:00,90.15,90.25,90.05,90.18,19869.0,82.5066,82.5982,82.4151,82.5341,19869.0
2015-11-18 11:10:00,90.18,90.25,90.02,90.11,46950.0,82.5341,82.5982,82.3877,82.47,46950.0
2015-11-18 11:20:00,90.12,90.4,90.12,90.39,19635.0,82.4792,82.7354,82.4792,82.7263,19635.0
2015-11-18 11:30:00,90.39,90.66,90.35,90.52,20010.0,82.7263,82.9734,82.6897,82.8453,20010.0
2015-11-18 11:40:00,90.52,90.54,90.42,90.52,10500.0,82.8453,82.8636,82.7537,82.8453,10500.0
2015-11-18 11:50:00,90.51,90.62,90.46,90.57,11163.0,82.8361,82.9368,82.7904,82.891,11163.0
2015-11-18 12:00:00,90.58,90.75,90.4,90.71,67536.0,82.9002,83.0558,82.7354,83.0192,67536.0
2015-11-18 12:10:00,90.68,90.78,90.68,90.72,24630.0,82.9917,83.0832,82.9917,83.0283,24630.0
2015-11-18 12:20:00,90.75,90.78,90.56,90.66,22500.0,83.0558,83.0832,82.8819,82.9734,22500.0
2015-11-18 12:30:00,90.69,90.76,90.61,90.67,10530.0,83.0009,83.0649,82.9276,82.9825,10530.0
2015-11-18 12:40:00,90.68,90.69,90.45,90.51,61926.0,82.9917,83.0009,82.7812,82.8361,61926.0
2015-11-18 12:50:00,90.58,90.61,90.48,90.54,50055.0,82.9002,82.9276,82.8087,82.8636,50055.0
2015-11-18 13:00:00,90.59,90.59,90.41,90.47,32388.0,82.9093,82.9093,82.7446,82.7995,32388.0
2015-11-18 13:10:00,90.47,90.52,90.39,90.51,30330.0,82.7995,82.8453,82.7263,82.8361,30330.0
2015-11-18 13:20:00,90.45,90.56,90.44,90.5,12075.0,82.7812,82.8819,82.7721,82.827,12075.0
2015-11-18 13:30:00,90.39,90.41,90.25,90.39,13800.0,82.7263,82.7446,82.5982,82.7263,13800.0
2015-11-18 13:40:00,90.42,90.66,90.42,90.5,8064.0,82.7537,82.9734,82.7537,82.827,8064.0
2015-11-18 13:50:00,90.5,90.59,90.48,90.57,26100.0,82.827,82.9093,82.8087,82.891,26100.0
2015-11-18 14:00:00,90.53,90.83,90.44,90.78,32043.0,82.8544,83.129,82.7721,83.0832,32043.0
2015-11-18 14:10:00,90.9,90.98,90.68,90.68,18000.0,83.193,83.2663,82.9917,82.9917,18000.0
2015-11-18 14:20:00,90.64,90.75,90.59,90.62,21390.0,82.9551,83.0558,82.9093,82.9368,21390.0
2015-11-18 14:30:00,90.61,90.64,90.54,90.58,16179.0,82.9276,82.9551,82.8636,82.9002,16179.0
2015-11-18 14:40:00,90.57,90.88,90.57,90.67,51351.0,82.891,83.1747,82.891,82.9825,51351.0
2015-11-18 14:50:00,90.62,90.84,90.62,90.74,18777.0,82.9368,83.1381,82.9368,83.0466,18777.0
2015-11-18 15:00:00,90.74,90.85,90.7,90.7,25275.0,83.0466,83.1473,83.01,83.01,25275.0
2015-11-18 15:10:00,90.7,90.83,90.68,90.79,26130.0,83.01,83.129,82.9917,83.0924,26130.0
2015-11-18 15:20:00,90.72,90.94,90.71,90.9,41724.0,83.0283,83.2297,83.0192,83.193,41724.0
2015-11-18 15:30:00,90.96,91.0,90.85,90.9,49407.0,83.248,83.2846,83.1473,83.193,49407.0
2015-11-18 15:40:00,90.91,90.93,90.73,90.82,73833.0,83.2022,83.2205,83.0375,83.1198,73833.0
2015-11-18 15:50:00,90.86,90.97,90.81,90.85,93399.0,83.1564,83.2571,83.1107,83.1473,93399.0
2015-11-19 09:30:00,91.0,91.31,90.9,91.18,49038.0,83.2846,83.5683,83.193,83.4493,49038.0
2015-11-19 09:40:00,91.18,91.43,91.03,91.41,32406.0,83.4493,83.6781,83.312,83.6598,32406.0
2015-11-19 09:50:00,91.33,91.41,91.1,91.38,29091.0,83.5866,83.6598,83.3761,83.6324,29091.0
2015-11-19 10:00:00,91.48,91.67,91.37,91.67,14100.0,83.7239,83.8978,83.6232,83.8978,14100.0
2015-11-19 10:10:00,91.63,91.67,91.3,91.39,26196.0,83.8612,83.8978,83.5591,83.6415,26196.0
2015-11-19 10:20:00,91.41,91.51,91.28,91.28,13200.0,83.6598,83.7513,83.5408,83.5408,13200.0
2015-11-19 10:30:00,91.38,91.45,91.03,91.22,32283.0,83.6324,83.6964,83.312,83.4859,32283.0
2015-11-19 10:40:00,91.22,91.31,91.11,91.17,38298.0,83.4859,83.5683,83.3852,83.4402,38298.0
2015-11-19 10:50:00,91.23,91.3,90.98,91.08,32361.0,83.4951,83.5591,83.2663,83.3578,32361.0
2015-11-19 11:00:00,91.17,91.31,91.05,91.24,34170.0,83.4402,83.5683,83.3303,83.5042,34170.0
2015-11-19 11:10:00,91.29,91.29,91.1,91.22,22020.0,83.55,83.55,83.3761,83.4859,22020.0
2015-11-19 11:20:00,91.16,91.34,91.1,91.19,69906.0,83.431,83.5957,83.3761,83.4585,69906.0
2015-11-19 11:30:00,91.1,91.18,90.92,91.0,18114.0,83.3761,83.4493,83.2114,83.2846,18114.0
2015-11-19 11:40:00,90.99,91.12,90.92,91.0,42975.0,83.2754,83.3944,83.2114,83.2846,42975.0
2015-11-19 11:50:00,90.99,91.03,90.85,90.85,53196.0,83.2754,83.312,83.1473,83.1473,53196.0
2015-11-19 12:00:00,90.85,90.93,90.73,90.91,30459.0,83.1473,83.2205,83.0375,83.2022,30459.0
2015-11-19 12:10:00,90.91,91.03,90.88,90.92,26895.0,83.2022,83.312,83.1747,83.2114,26895.0
2015-11-19 12:20:00,90.92,90.95,90.82,90.93,18300.0,83.2114,83.2388,83.1198,83.2205,18300.0
2015-11-19 12:30:00,90.92,91.06,90.86,90.98,22875.0,83.2114,83.3395,83.1564,83.2663,22875.0
2015-11-19 12:40:00,90.97,91.09,90.97,91.03,22875.0,83.2571,83.3669,83.2571,83.312,22875.0
2015-11-19 12:50:00,91.03,91.27,91.03,91.17,34845.0,83.312,83.5317,83.312,83.4402,34845.0
2015-11-19 13:00:00,91.2,91.2,91.05,91.14,24225.0,83.4676,83.4676,83.3303,83.4127,24225.0
2015-11-19 13:10:00,91.22,91.37,91.07,91.31,19224.0,83.4859,83.6232,83.3486,83.5683,19224.0
2015-11-19 13:20:00,91.29,91.3,91.21,91.21,8646.0,83.55,83.5591,83.4768,83.4768,8646.0
2015-11-19 13:30:00,91.14,91.21,90.98,91.03,8520.0,83.4127,83.4768,83.2663,83.312,8520.0
2015-11-19 13:40:00,90.96,91.15,90.96,91.02,29976.0,83.248,83.4219,83.248,83.3029,29976.0
2015-11-19 13:50:00,90.97,91.17,90.97,91.13,47925.0,83.2571,83.4402,83.2571,83.4035,47925.0
2015-11-19 14:00:00,91.13,91.19,91.07,91.1,11448.0,83.4035,83.4585,83.3486,83.3761,11448.0
2015-11-19 14:10:00,91.12,91.2,91.04,91.14,17820.0,83.3944,83.4676,83.3212,83.4127,17820.0
2015-11-19 14:20:00,91.04,91.14,90.99,91.0,30450.0,83.3212,83.4127,83.2754,83.2846,30450.0
2015-11-19 14:30:00,90.97,91.15,90.97,90.99,20883.0,83.2571,83.4219,83.2571,83.2754,20883.0
2015-11-19 14:40:00,90.98,91.07,90.93,90.93,38775.0,83.2663,83.3486,83.2205,83.2205,38775.0
2015-11-19 14:50:00,90.92,91.05,90.84,90.86,24261.0,83.2114,83.3303,83.1381,83.1564,24261.0
2015-11-19 15:00:00,90.85,90.97,90.82,90.9,46095.0,83.1473,83.2571,83.1198,83.193,46095.0
2015-11-19 15:10:00,90.9,90.9,90.8,90.81,17700.0,83.193,83.193,83.1015,83.1107,17700.0
2015-11-19 15:20:00,90.87,91.04,90.81,90.96,22500.0,83.1656,83.3212,83.1107,83.248,22500.0
2015-11-19 15:30:00,90.93,90.96,90.83,90.93,25059.0,83.2205,83.248,83.129,83.2205,25059.0
2015-11-19 15:40:00,90.85,90.93,90.76,90.87,36591.0,83.1473,83.2205,83.0649,83.1656,36591.0
2015-11-19 15:50:00,90.88,90.97,90.82,90.94,90192.0,83.1747,83.2571,83.1198,83.2297,90192.0
2015-11-20 09:30:00,90.87,91.34,90.67,91.1,108516.0,83.1656,83.5957,82.9825,83.3761,108516.0
2015-11-20 09:40:00,91.24,91.58,91.07,91.23,46605.0,83.5042,83.8154,83.3486,83.4951,46605.0
2015-11-20 09:50:00,91.17,91.58,91.17,91.57,41157.0,83.4402,83.8154,83.4402,83.8062,41157.0
2015-11-20 10:00:00,91.57,91.57,91.11,91.11,15555.0,83.8062,83.8062,83.3852,83.3852,15555.0
2015-11-20 10:10:00,91.17,91.53,91.13,91.44,29019.0,83.4402,83.7696,83.4035,83.6873,29019.0
2015-11-20 10:20:00,91.43,91.58,91.32,91.58,102846.0,83.6781,83.8154,83.5774,83.8154,102846.0
2015-11-20 10:30:00,91.6,91.67,91.43,91.67,21429.0,83.8337,83.8978,83.6781,83.8978,21429.0
2015-11-20 10:40:00,91.66,91.7,91.53,91.55,28695.0,83.8886,83.9252,83.7696,83.7879,28695.0
2015-11-20 10:50:00,91.52,91.55,91.37,91.4,15645.0,83.7605,83.7879,83.6232,83.6507,15645.0
2015-11-20 11:00:00,91.39,91.73,91.35,91.73,55035.0,83.6415,83.9527,83.6049,83.9527,55035.0
2015-11-20 11:10:00,91.69,91.93,91.68,91.93,24285.0,83.9161,84.1357,83.9069,84.1357,24285.0
2015-11-20 11:20:00,91.86,91.98,91.68,91.76,17700.0,84.0717,84.1815,83.9069,83.9801,17700.0
2015-11-20 11:30:00,91.69,91.69,91.35,91.51,64743.0,83.9161,83.9161,83.6049,83.7513,64743.0
2015-11-20 11:40:00,91.51,91.66,91.47,91.5,36222.0,83.7513,83.8886,83.7147,83.7422,36222.0
2015-11-20 11:50:00,91.54,91.7,91.47,91.67,75141.0,83.7788,83.9252,83.7147,83.8978,75141.0
2015-11-20 12:00:00,91.71,91.73,91.53,91.67,16104.0,83.9344,83.9527,83.7696,83.8978,16104.0
2015-11-20 12:10:00,91.72,91.72,91.47,91.68,10200.0,83.9435,83.9435,83.7147,83.9069,10200.0
2015-11-20 12:20:00,91.72,91.72,91.53,91.57,27933.0,83.9435,83.9435,83.7696,83.8062,27933.0
2015-11-20 12:30:00,91.57,91.72,91.56,91.65,25362.0,83.8062,83.9435,83.7971,83.8795,25362.0
2015-11-20 12:40:00,91.65,91.65,91.48,91.55,33399.0,83.8795,83.8795,83.7239,83.7879,33399.0
2015-11-20 12:50:00,91.6,91.61,91.51,91.57,15495.0,83.8337,83.8429,83.7513,83.8062,15495.0
2015-11-20 13:00:00,91.61,91.75,91.52,91.59,42924.0,83.8429,83.971,83.7605,83.8245,42924.0
2015-11-20 13:10:00,91.6,91.63,91.49,91.59,12693.0,83.8337,83.8612,83.733,83.8245,12693.0
2015-11-20 13:20:00,91.58,91.6,91.46,91.51,22689.0,83.8154,83.8337,83.7056,83.7513,22689.0
2015-11-20 13:30:00,91.51,91.53,91.34,91.39,16629.0,83.7513,83.7696,83.5957,83.6415,16629.0
2015-11-20 13:40:00,91.41,91.53,91.41,91.48,20586.0,83.6598,83.7696,83.6598,83.7239,20586.0
2015-11-20 13:50:00,91.49,91.56,91.46,91.47,22365.0,83.733,83.7971,83.7056,83.7147,22365.0
2015-11-20 14:00:00,91.45,91.6,91.45,91.57,24114.0,83.6964,83.8337,83.6964,83.8062,24114.0
2015-11-20 14:10:00,91.55,91.6,91.48,91.6,15390.0,83.7879,83.8337,83.7239,83.8337,15390.0
2015-11-20 14:20:00,91.62,91.72,91.47,91.47,16452.0,83.852,83.9435,83.7147,83.7147,16452.0
2015-11-20 14:30:00,91.47,91.52,91.38,91.43,52263.0,83.7147,83.7605,83.6324,83.6781,52263.0
2015-11-20 14:40:00,91.44,91.51,91.39,91.46,18936.0,83.6873,83.7513,83.6415,83.7056,18936.0
2015-11-20 14:50:00,91.46,91.46,91.33,91.37,30177.0,83.7056,83.7056,83.5866,83.6232,30177.0
2015-11-20 15:00:00,91.42,91.45,91.23,91.35,37083.0,83.669,83.6964,83.4951,83.6049,37083.0
2015-11-20 15:10:00,91.34,91.39,91.29,91.34,28065.0,83.5957,83.6415,83.55,83.5957,28065.0
2015-11-20 15:20:00,91.34,91.42,91.3,91.33,34569.0,83.5957,83.669,83.5591,83.5866,34569.0
2015-11-20 15:30:00,91.31,91.42,91.29,91.37,58407.0,83.5683,83.669,83.55,83.6232,58407.0
2015-11-20 15:40:00,91.37,91.43,91.3,91.43,68475.0,83.6232,83.6781,83.5591,83.6781,68475.0
2015-11-20 15:50:00,91.43,91.47,91.35,91.46,105786.0,83.6781,83.7147,83.6049,83.7056,105786.0
2015-11-23 09:30:00,91.43,91.98,91.43,91.98,27501.0,83.6781,84.1815,83.6781,84.1815,27501.0
2015-11-23 09:40:00,91.97,92.29,91.88,92.02,48747.0,84.1723,84.4652,84.09,84.2181,48747.0
2015-11-23 09:50:00,91.95,92.12,91.83,91.84,33816.0,84.154,84.3096,84.0442,84.0534,33816.0
2015-11-23 10:00:00,91.89,92.02,91.84,92.02,42150.0,84.0991,84.2181,84.0534,84.2181,42150.0
2015-11-23 10:10:00,92.04,92.59,92.04,92.58,21639.0,84.2364,84.7398,84.2364,84.7306,21639.0
2015-11-23 10:20:00,92.57,92.68,92.42,92.67,37590.0,84.7215,84.8221,84.5842,84.813,37590.0
2015-11-23 10:30:00,92.64,92.75,92.59,92.72,31422.0,84.7855,84.8862,84.7398,84.8587,31422.0
2015-11-23 10:40:00,92.66,92.8,92.58,92.76,18600.0,84.8038,84.932,84.7306,84.8953,18600.0
2015-11-23 10:50:00,92.81,92.97,92.73,92.97,25602.0,84.9411,85.0875,84.8679,85.0875,25602.0
2015-11-23 11:00:00,92.89,93.07,92.86,93.05,36270.0,85.0143,85.1791,84.9869,85.1608,36270.0
2015-11-23 11:10:00,93.01,93.15,92.99,93.04,38673.0,85.1242,85.2523,85.1058,85.1516,38673.0
2015-11-23 11:20:00,93.0,93.01,92.87,92.95,26097.0,85.115,85.1242,84.996,85.0692,26097.0
2015-11-23 11:30:00,93.0,93.0,92.76,92.82,22650.0,85.115,85.115,84.8953,84.9503,22650.0
2015-11-23 11:40:00,92.83,92.83,92.6,92.64,37275.0,84.9594,84.9594,84.7489,84.7855,37275.0
2015-11-23 11:50:00,92.57,92.67,92.48,92.49,53103.0,84.7215,84.813,84.6391,84.6482,53103.0
2015-11-23 12:00:00,92.46,92.55,92.3,92.39,16935.0,84.6208,84.7032,84.4744,84.5567,16935.0
2015-11-23 12:10:00,92.39,92.47,92.36,92.46,17568.0,84.5567,84.6299,84.5293,84.6208,17568.0
2015-11-23 12:20:00,92.47,92.53,92.45,92.51,20100.0,84.6299,84.6848,84.6116,84.6665,20100.0
2015-11-23 12:30:00,92.53,92.57,92.5,92.57,12600.0,84.6848,84.7215,84.6574,84.7215,12600.0
2015-11-23 12:40:00,92.57,92.67,92.57,92.67,23355.0,84.7215,84.813,84.7215,84.813,23355.0
2015-11-23 12:50:00,92.73,92.76,92.6,92.69,29109.0,84.8679,84.8953,84.7489,84.8313,29109.0
2015-11-23 13:00:00,92.69,92.71,92.45,92.45,23259.0,84.8313,84.8496,84.6116,84.6116,23259.0
2015-11-23 13:10:00,92.39,92.39,92.32,92.34,22257.0,84.5567,84.5567,84.4927,84.511,22257.0
2015-11-23 13:20:00,92.34,92.38,92.13,92.13,28317.0,84.511,84.5476,84.3188,84.3188,28317.0
2015-11-23 13:30:00,92.1,92.26,92.06,92.24,9900.0,84.2913,84.4377,84.2547,84.4194,9900.0
2015-11-23 13:40:00,92.22,92.24,92.05,92.05,10500.0,84.4011,84.4194,84.2455,84.2455,10500.0
2015-11-23 13:50:00,92.01,92.21,92.01,92.21,11400.0,84.2089,84.392,84.2089,84.392,11400.0
2015-11-23 14:00:00,92.18,92.18,91.95,91.95,13440.0,84.3645,84.3645,84.154,84.154,13440.0
2015-11-23 14:10:00,91.89,91.94,91.78,91.78,12300.0,84.0991,84.1449,83.9984,83.9984,12300.0
2015-11-23 14:20:00,91.76,91.77,91.58,91.62,21831.0,83.9801,83.9893,83.8154,83.852,21831.0
2015-11-23 14:30:00,91.65,91.67,91.5,91.52,20547.0,83.8795,83.8978,83.7422,83.7605,20547.0
2015-11-23 14:40:00,91.52,91.75,91.52,91.62,25077.0,83.7605,83.971,83.7605,83.852,25077.0
2015-11-23 14:50:00,91.69,91.78,91.65,91.75,16170.0,83.9161,83.9984,83.8795,83.971,16170.0
2015-11-23 15:00:00,91.73,91.94,91.69,91.89,42909.0,83.9527,84.1449,83.9161,84.0991,42909.0
2015-11-23 15:10:00,91.92,91.94,91.81,91.89,26088.0,84.1266,84.1449,84.0259,84.0991,26088.0
2015-11-23 15:20:00,91.92,91.93,91.84,91.84,38640.0,84.1266,84.1357,84.0534,84.0534,38640.0
2015-11-23 15:30:00,91.85,91.97,91.84,91.9,26580.0,84.0625,84.1723,84.0534,84.1083,26580.0
2015-11-23 15:40:00,91.89,91.99,91.82,91.95,59772.0,84.0991,84.1906,84.035,84.154,59772.0
2015-11-23 15:50:00,91.94,91.94,91.78,91.85,100167.0,84.1449,84.1449,83.9984,84.0625,100167.0
2015-11-24 09:30:00,90.85,91.31,90.71,91.17,33039.0,83.1473,83.5683,83.0192,83.4402,33039.0
2015-11-24 09:40:00,91.16,91.32,90.98,91.22,22689.0,83.431,83.5774,83.2663,83.4859,22689.0
2015-11-24 09:50:00,91.25,91.55,91.18,91.18,47826.0,83.5134,83.7879,83.4493,83.4493,47826.0
2015-11-24 10:00:00,91.11,91.2,90.91,91.03,19587.0,83.3852,83.4676,83.2022,83.312,19587.0
2015-11-24 10:10:00,90.96,91.06,90.81,90.94,13800.0,83.248,83.3395,83.1107,83.2297,13800.0
2015-11-24 10:20:00,90.94,90.95,90.68,90.69,22791.0,83.2297,83.2388,82.9917,83.0009,22791.0
2015-11-24 10:30:00,90.66,90.7,90.51,90.55,61083.0,82.9734,83.01,82.8361,82.8727,61083.0
2015-11-24 10:40:00,90.51,90.61,90.49,90.53,91737.0,82.8361,82.9276,82.8178,82.8544,91737.0
2015-11-24 10:50:00,90.48,90.63,90.47,90.58,43839.0,82.8087,82.9459,82.7995,82.9002,43839.0
2015-11-24 11:00:00,90.54,90.66,90.51,90.61,45171.0,82.8636,82.9734,82.8361,82.9276,45171.0
2015-11-24 11:10:00,90.62,90.81,90.55,90.81,74160.0,82.9368,83.1107,82.8727,83.1107,74160.0
2015-11-24 11:20:00,90.81,91.24,90.77,91.24,18609.0,83.1107,83.5042,83.0741,83.5042,18609.0
2015-11-24 11:30:00,91.27,91.37,91.24,91.27,26511.0,83.5317,83.6232,83.5042,83.5317,26511.0
2015-11-24 11:40:00,91.26,91.38,91.21,91.32,36198.0,83.5225,83.6324,83.4768,83.5774,36198.0
2015-11-24 11:50:00,91.28,91.67,91.27,91.62,37917.0,83.5408,83.8978,83.5317,83.852,37917.0
2015-11-24 12:00:00,91.66,91.8,91.55,91.61,24261.0,83.8886,84.0167,83.7879,83.8429,24261.0
2015-11-24 12:10:00,91.57,91.69,91.42,91.47,34848.0,83.8062,83.9161,83.669,83.7147,34848.0
2015-11-24 12:20:00,91.54,91.69,91.54,91.6,12618.0,83.7788,83.9161,83.7788,83.8337,12618.0
2015-11-24 12:30:00,91.6,91.84,91.53,91.84,14580.0,83.8337,84.0534,83.7696,84.0534,14580.0
2015-11-24 12:40:00,91.82,91.82,91.7,91.74,12075.0,84.035,84.035,83.9252,83.9618,12075.0
2015-11-24 12:50:00,91.68,91.84,91.65,91.74,25566.0,83.9069,84.0534,83.8795,83.9618,25566.0
2015-11-24 13:00:00,91.74,91.99,91.7,91.98,11874.0,83.9618,84.1906,83.9252,84.1815,11874.0
2015-11-24 13:10:00,91.94,91.99,91.82,91.86,45948.0,84.1449,84.1906,84.035,84.0717,45948.0
2015-11-24 13:20:00,91.89,92.13,91.89,92.13,27627.0,84.0991,84.3188,84.0991,84.3188,27627.0
2015-11-24 13:30:00,92.08,92.3,92.08,92.19,22950.0,84.273,84.4744,84.273,84.3737,22950.0
2015-11-24 13:40:00,92.17,92.21,92.06,92.06,22527.0,84.3554,84.392,84.2547,84.2547,22527.0
2015-11-24 13:50:00,92.02,92.23,92.0,92.18,31518.0,84.2181,84.4103,84.1998,84.3645,31518.0
2015-11-24 14:00:00,92.23,92.71,92.23,92.63,73329.0,84.4103,84.8496,84.4103,84.7764,73329.0
2015-11-24 14:10:00,92.66,92.7,92.41,92.49,58347.0,84.8038,84.8404,84.575,84.6482,58347.0
2015-11-24 14:20:00,92.48,92.48,92.29,92.43,20625.0,84.6391,84.6391,84.4652,84.5933,20625.0
2015-11-24 14:30:00,92.44,92.54,92.4,92.52,25530.0,84.6025,84.694,84.5659,84.6757,25530.0
2015-11-24 14:40:00,92.52,92.63,92.48,92.51,27696.0,84.6757,84.7764,84.6391,84.6665,27696.0
2015-11-24 14:50:00,92.51,92.84,92.46,92.82,38613.0,84.6665,84.9686,84.6208,84.9503,38613.0
2015-11-24 15:00:00,92.78,92.78,92.59,92.71,46692.0,84.9137,84.9137,84.7398,84.8496,46692.0
2015-11-24 15:10:00,92.69,92.69,92.51,92.55,48048.0,84.8313,84.8313,84.6665,84.7032,48048.0
2015-11-24 15:20:00,92.53,92.53,92.34,92.34,18912.0,84.6848,84.6848,84.511,84.511,18912.0
2015-11-24 15:30:00,92.34,92.34,92.21,92.22,32916.0,84.511,84.511,84.392,84.4011,32916.0
2015-11-24 15:40:00,92.23,92.28,92.13,92.16,45258.0,84.4103,84.456,84.3188,84.3462,45258.0
2015-11-24 15:50:00,92.17,92.19,92.06,92.13,68850.0,84.3554,84.3737,84.2547,84.3188,68850.0
2015-11-25 09:30:00,92.5,92.5,92.07,92.21,24597.0,84.6574,84.6574,84.2639,84.392,24597.0
2015-11-25 09:40:00,92.21,92.28,92.04,92.26,38961.0,84.392,84.456,84.2364,84.4377,38961.0
2015-11-25 09:50:00,92.23,92.29,92.11,92.27,11100.0,84.4103,84.4652,84.3005,84.4469,11100.0
2015-11-25 10:00:00,92.26,92.35,92.12,92.29,22161.0,84.4377,84.5201,84.3096,84.4652,22161.0
2015-11-25 10:10:00,92.27,92.28,92.18,92.19,27882.0,84.4469,84.456,84.3645,84.3737,27882.0
2015-11-25 10:20:00,92.17,92.17,92.0,92.07,19512.0,84.3554,84.3554,84.1998,84.2639,19512.0
2015-11-25 10:30:00,92.06,92.32,92.06,92.25,10554.0,84.2547,84.4927,84.2547,84.4286,10554.0
2015-11-25 10:40:00,92.26,92.37,92.23,92.27,27135.0,84.4377,84.5384,84.4103,84.4469,27135.0
2015-11-25 10:50:00,92.25,92.25,91.97,92.19,18423.0,84.4286,84.4286,84.1723,84.3737,18423.0
2015-11-25 11:00:00,92.16,92.31,92.05,92.26,37371.0,84.3462,84.4835,84.2455,84.4377,37371.0
2015-11-25 11:10:00,92.3,92.31,92.01,92.01,62619.0,84.4744,84.4835,84.2089,84.2089,62619.0
2015-11-25 11:20:00,92.01,92.02,91.93,91.95,17520.0,84.2089,84.2181,84.1357,84.154,17520.0
2015-11-25 11:30:00,91.96,92.07,91.92,92.05,7941.0,84.1632,84.2639,84.1266,84.2455,7941.0
2015-11-25 11:40:00,92.02,92.19,92.02,92.16,26367.0,84.2181,84.3737,84.2181,84.3462,26367.0
2015-11-25 11:50:00,92.21,92.42,92.2,92.42,40386.0,84.392,84.5842,84.3828,84.5842,40386.0
2015-11-25 12:00:00,92.42,92.44,92.33,92.44,19995.0,84.5842,84.6025,84.5018,84.6025,19995.0
2015-11-25 12:10:00,92.41,92.49,92.38,92.44,12303.0,84.575,84.6482,84.5476,84.6025,12303.0
2015-11-25 12:20:00,92.46,92.49,92.39,92.46,9258.0,84.6208,84.6482,84.5567,84.6208,9258.0
2015-11-25 12:30:00,92.47,92.55,92.44,92.44,19410.0,84.6299,84.7032,84.6025,84.6025,19410.0
2015-11-25 12:40:00,92.41,92.48,92.34,92.47,7950.0,84.575,84.6391,84.511,84.6299,7950.0
2015-11-25 12:50:00,92.44,92.51,92.43,92.43,10506.0,84.6025,84.6665,84.5933,84.5933,10506.0
2015-11-25 13:00:00,92.37,92.37,92.16,92.16,6000.0,84.5384,84.5384,84.3462,84.3462,6000.0
2015-11-25 13:10:00,92.15,92.27,92.08,92.08,8115.0,84.3371,84.4469,84.273,84.273,8115.0
2015-11-25 13:20:00,92.1,92.13,91.99,91.99,13500.0,84.2913,84.3188,84.1906,84.1906,13500.0
2015-11-25 13:30:00,91.96,92.02,91.9,92.02,12420.0,84.1632,84.2181,84.1083,84.2181,12420.0
2015-11-25 13:40:00,91.99,91.99,91.88,91.88,5400.0,84.1906,84.1906,84.09,84.09,5400.0
2015-11-25 13:50:00,91.88,92.08,91.81,92.05,44991.0,84.09,84.273,84.0259,84.2455,44991.0
2015-11-25 14:00:00,92.03,92.09,91.85,91.91,14091.0,84.2272,84.2822,84.0625,84.1174,14091.0
2015-11-25 14:10:00,91.91,91.99,91.89,91.91,15369.0,84.1174,84.1906,84.0991,84.1174,15369.0
2015-11-25 14:20:00,91.95,92.07,91.95,91.95,12036.0,84.154,84.2639,84.154,84.154,12036.0
2015-11-25 14:30:00,91.89,91.99,91.87,91.95,15171.0,84.0991,84.1906,84.0808,84.154,15171.0
2015-11-25 14:40:00,91.95,91.99,91.88,91.9,22224.0,84.154,84.1906,84.09,84.1083,22224.0
2015-11-25 14:50:00,91.9,91.9,91.7,91.82,32409.0,84.1083,84.1083,83.9252,84.035,32409.0
2015-11-25 15:00:00,91.87,91.9,91.79,91.9,20688.0,84.0808,84.1083,84.0076,84.1083,20688.0
2015-11-25 15:10:00,91.88,91.88,91.82,91.85,20004.0,84.09,84.09,84.035,84.0625,20004.0
2015-11-25 15:20:00,91.87,91.88,91.79,91.79,21558.0,84.0808,84.09,84.0076,84.0076,21558.0
2015-11-25 15:30:00,91.77,91.9,91.75,91.88,29139.0,83.9893,84.1083,83.971,84.09,29139.0
2015-11-25 15:40:00,91.9,92.04,91.88,92.04,35511.0,84.1083,84.2364,84.09,84.2364,35511.0
2015-11-25 15:50:00,92.01,92.03,91.88,91.93,76614.0,84.2089,84.2272,84.09,84.1357,76614.0
2015-11-27 09:30:00,92.06,92.54,92.06,92.33,15528.0,84.2547,84.694,84.2547,84.5018,15528.0
2015-11-27 09:40:00,92.34,92.39,91.95,92.25,27030.0,84.511,84.5567,84.154,84.4286,27030.0
2015-11-27 09:50:00,92.33,92.39,92.23,92.27,9600.0,84.5018,84.5567,84.4103,84.4469,9600.0
2015-11-27 10:00:00,92.26,92.26,91.73,92.11,43101.0,84.4377,84.4377,83.9527,84.3005,43101.0
2015-11-27 10:10:00,92.2,92.44,92.2,92.44,14493.0,84.3828,84.6025,84.3828,84.6025,14493.0
2015-11-27 10:20:00,92.41,92.59,92.41,92.49,9600.0,84.575,84.7398,84.575,84.6482,9600.0
2015-11-27 10:30:00,92.5,92.52,92.37,92.37,11085.0,84.6574,84.6757,84.5384,84.5384,11085.0
2015-11-27 10:40:00,92.29,92.53,92.29,92.46,10434.0,84.4652,84.6848,84.4652,84.6208,10434.0
2015-11-27 10:50:00,92.45,92.58,92.41,92.58,14181.0,84.6116,84.7306,84.575,84.7306,14181.0
2015-11-27 11:00:00,92.55,92.59,92.47,92.55,13188.0,84.7032,84.7398,84.6299,84.7032,13188.0
2015-11-27 11:10:00,92.7,92.75,92.61,92.74,9831.0,84.8404,84.8862,84.7581,84.877,9831.0
2015-11-27 11:20:00,92.82,92.82,92.58,92.58,10200.0,84.9503,84.9503,84.7306,84.7306,10200.0
2015-11-27 11:30:00,92.64,92.74,92.52,92.57,12600.0,84.7855,84.877,84.6757,84.7215,12600.0
2015-11-27 11:40:00,92.55,92.58,92.43,92.46,6300.0,84.7032,84.7306,84.5933,84.6208,6300.0
2015-11-27 11:50:00,92.42,92.48,92.29,92.41,11724.0,84.5842,84.6391,84.4652,84.575,11724.0
2015-11-27 12:00:00,92.44,92.57,92.43,92.57,10200.0,84.6025,84.7215,84.5933,84.7215,10200.0
2015-11-27 12:10:00,92.49,92.52,92.37,92.46,20697.0,84.6482,84.6757,84.5384,84.6208,20697.0
2015-11-27 12:20:00,92.51,92.58,92.48,92.56,10584.0,84.6665,84.7306,84.6391,84.7123,10584.0
2015-11-27 12:30:00,92.55,92.55,92.29,92.29,19146.0,84.7032,84.7032,84.4652,84.4652,19146.0
2015-11-27 12:40:00,92.34,92.38,92.24,92.27,19038.0,84.511,84.5476,84.4194,84.4469,19038.0
2015-11-27 12:50:00,92.26,92.34,92.11,92.22,37527.0,84.4377,84.511,84.3005,84.4011,37527.0
2015-11-30 09:30:00,92.24,92.24,91.9,91.9,20409.0,84.4194,84.4194,84.1083,84.1083,20409.0
2015-11-30 09:40:00,91.92,92.1,91.63,91.91,79902.0,84.1266,84.2913,83.8612,84.1174,79902.0
2015-11-30 09:50:00,91.97,92.05,91.69,91.69,30708.0,84.1723,84.2455,83.9161,83.9161,30708.0
2015-11-30 10:00:00,91.73,91.94,91.69,91.94,23010.0,83.9527,84.1449,83.9161,84.1449,23010.0
2015-11-30 10:10:00,91.9,91.9,91.68,91.71,19809.0,84.1083,84.1083,83.9069,83.9344,19809.0
2015-11-30 10:20:00,91.83,91.9,91.76,91.9,14355.0,84.0442,84.1083,83.9801,84.1083,14355.0
2015-11-30 10:30:00,91.83,92.06,91.83,91.97,25200.0,84.0442,84.2547,84.0442,84.1723,25200.0
2015-11-30 10:40:00,92.04,92.12,91.97,92.05,13008.0,84.2364,84.3096,84.1723,84.2455,13008.0
2015-11-30 10:50:00,92.05,92.08,91.92,91.98,19650.0,84.2455,84.273,84.1266,84.1815,19650.0
2015-11-30 11:00:00,91.98,92.0,91.87,91.88,24306.0,84.1815,84.1998,84.0808,84.09,24306.0
2015-11-30 11:10:00,91.9,91.94,91.63,91.63,21747.0,84.1083,84.1449,83.8612,83.8612,21747.0
2015-11-30 11:20:00,91.64,91.64,91.23,91.31,21435.0,83.8703,83.8703,83.4951,83.5683,21435.0
2015-11-30 11:30:00,91.4,91.6,91.37,91.58,6450.0,83.6507,83.8337,83.6232,83.8154,6450.0
2015-11-30 11:40:00,91.57,91.58,91.43,91.5,25227.0,83.8062,83.8154,83.6781,83.7422,25227.0
2015-11-30 11:50:00,91.55,91.66,91.49,91.63,19932.0,83.7879,83.8886,83.733,83.8612,19932.0
2015-11-30 12:00:00,91.61,91.71,91.57,91.68,12300.0,83.8429,83.9344,83.8062,83.9069,12300.0
2015-11-30 12:10:00,91.71,91.83,91.67,91.83,16200.0,83.9344,84.0442,83.8978,84.0442,16200.0
2015-11-30 12:20:00,91.81,91.84,91.76,91.77,6171.0,84.0259,84.0534,83.9801,83.9893,6171.0
2015-11-30 12:30:00,91.74,91.74,91.61,91.62,10719.0,83.9618,83.9618,83.8429,83.852,10719.0
2015-11-30 12:40:00,91.61,91.78,91.6,91.75,18429.0,83.8429,83.9984,83.8337,83.971,18429.0
2015-11-30 12:50:00,91.78,91.81,91.59,91.64,18690.0,83.9984,84.0259,83.8245,83.8703,18690.0
2015-11-30 13:00:00,91.58,91.71,91.58,91.7,9147.0,83.8154,83.9344,83.8154,83.9252,9147.0
2015-11-30 13:10:00,91.69,91.82,91.67,91.81,7500.0,83.9161,84.035,83.8978,84.0259,7500.0
2015-11-30 13:20:00,91.84,91.97,91.77,91.92,13851.0,84.0534,84.1723,83.9893,84.1266,13851.0
2015-11-30 13:30:00,91.92,91.94,91.82,91.82,7062.0,84.1266,84.1449,84.035,84.035,7062.0
2015-11-30 13:40:00,91.85,91.99,91.85,91.95,12270.0,84.0625,84.1906,84.0625,84.154,12270.0
2015-11-30 13:50:00,91.99,92.05,91.94,91.99,12789.0,84.1906,84.2455,84.1449,84.1906,12789.0
2015-11-30 14:00:00,92.01,92.06,91.95,91.95,49128.0,84.2089,84.2547,84.154,84.154,49128.0
2015-11-30 14:10:00,92.02,92.04,91.95,91.96,10290.0,84.2181,84.2364,84.154,84.1632,10290.0
2015-11-30 14:20:00,91.94,91.99,91.9,91.9,20043.0,84.1449,84.1906,84.1083,84.1083,20043.0
2015-11-30 14:30:00,91.88,92.02,91.86,91.98,18513.0,84.09,84.2181,84.0717,84.1815,18513.0
2015-11-30 14:40:00,91.95,92.1,91.95,92.09,16398.0,84.154,84.2913,84.154,84.2822,16398.0
2015-11-30 14:50:00,92.13,92.21,92.05,92.15,23517.0,84.3188,84.392,84.2455,84.3371,23517.0
2015-11-30 15:00:00,92.13,92.13,92.0,92.07,19839.0,84.3188,84.3188,84.1998,84.2639,19839.0
2015-11-30 15:10:00,92.03,92.13,92.01,92.01,25335.0,84.2272,84.3188,84.2089,84.2089,25335.0
2015-11-30 15:20:00,91.98,92.12,91.97,92.05,35358.0,84.1815,84.3096,84.1723,84.2455,35358.0
2015-11-30 15:30:00,92.06,92.26,92.04,92.24,39018.0,84.2547,84.4377,84.2364,84.4194,39018.0
2015-11-30 15:40:00,92.26,92.26,91.78,91.94,98712.0,84.4377,84.4377,83.9984,84.1449,98712.0
2015-11-30 15:50:00,91.91,92.12,91.88,92.01,155154.0,84.1174,84.3096,84.09,84.2089,155154.0
2015-12-01 09:30:00,92.36,93.2,92.2,93.2,66660.0,84.5293,85.298,84.3828,85.298,66660.0
2015-12-01 09:40:00,93.21,93.92,93.04,93.65,96729.0,85.3072,85.957,85.1516,85.7099,96729.0
2015-12-01 09:50:00,93.91,94.0,93.65,93.75,60816.0,85.9478,86.0302,85.7099,85.8014,60816.0
2015-12-01 10:00:00,93.73,93.75,93.19,93.38,50787.0,85.7831,85.8014,85.2889,85.4628,50787.0
2015-12-01 10:10:00,93.42,93.48,93.04,93.16,31203.0,85.4994,85.5543,85.1516,85.2614,31203.0
2015-12-01 10:20:00,93.16,93.37,93.0,93.37,23247.0,85.2614,85.4536,85.115,85.4536,23247.0
2015-12-01 10:30:00,93.29,93.35,93.06,93.24,15519.0,85.3804,85.4353,85.1699,85.3347,15519.0
2015-12-01 10:40:00,93.2,93.42,93.07,93.24,28236.0,85.298,85.4994,85.1791,85.3347,28236.0
2015-12-01 10:50:00,93.29,93.34,93.12,93.22,40605.0,85.3804,85.4262,85.2248,85.3163,40605.0
2015-12-01 11:00:00,93.23,93.34,92.91,92.91,37929.0,85.3255,85.4262,85.0326,85.0326,37929.0
2015-12-01 11:10:00,92.93,92.93,92.5,92.62,12750.0,85.0509,85.0509,84.6574,84.7672,12750.0
2015-12-01 11:20:00,92.59,92.88,92.44,92.52,13476.0,84.7398,85.0052,84.6025,84.6757,13476.0
2015-12-01 11:30:00,92.52,92.71,92.43,92.43,17802.0,84.6757,84.8496,84.5933,84.5933,17802.0
2015-12-01 11:40:00,92.46,92.62,92.43,92.53,16464.0,84.6208,84.7672,84.5933,84.6848,16464.0
2015-12-01 11:50:00,92.62,92.62,92.39,92.43,14577.0,84.7672,84.7672,84.5567,84.5933,14577.0
2015-12-01 12:00:00,92.58,92.65,92.41,92.58,11661.0,84.7306,84.7947,84.575,84.7306,11661.0
2015-12-01 12:10:00,92.64,92.84,92.55,92.8,38949.0,84.7855,84.9686,84.7032,84.932,38949.0
2015-12-01 12:20:00,92.78,92.96,92.71,92.79,61566.0,84.9137,85.0784,84.8496,84.9228,61566.0
2015-12-01 12:30:00,92.81,92.87,92.6,92.61,49011.0,84.9411,84.996,84.7489,84.7581,49011.0
2015-12-01 12:40:00,92.6,92.72,92.55,92.59,23832.0,84.7489,84.8587,84.7032,84.7398,23832.0
2015-12-01 12:50:00,92.62,92.67,92.53,92.56,32295.0,84.7672,84.813,84.6848,84.7123,32295.0
2015-12-01 13:00:00,92.64,92.67,92.58,92.62,16800.0,84.7855,84.813,84.7306,84.7672,16800.0
2015-12-01 13:10:00,92.58,92.71,92.53,92.57,37977.0,84.7306,84.8496,84.6848,84.7215,37977.0
2015-12-01 13:20:00,92.56,92.56,92.34,92.35,4575.0,84.7123,84.7123,84.511,84.5201,4575.0
2015-12-01 13:30:00,92.37,92.41,92.32,92.34,11100.0,84.5384,84.575,84.4927,84.511,11100.0
2015-12-01 13:40:00,92.39,92.56,92.39,92.56,12996.0,84.5567,84.7123,84.5567,84.7123,12996.0
2015-12-01 13:50:00,92.54,92.63,92.5,92.58,26862.0,84.694,84.7764,84.6574,84.7306,26862.0
2015-12-01 14:00:00,92.52,92.61,92.52,92.59,21501.0,84.6757,84.7581,84.6757,84.7398,21501.0
2015-12-01 14:10:00,92.6,92.7,92.58,92.68,28647.0,84.7489,84.8404,84.7306,84.8221,28647.0
2015-12-01 14:20:00,92.67,92.78,92.63,92.63,16104.0,84.813,84.9137,84.7764,84.7764,16104.0
2015-12-01 14:30:00,92.65,92.75,92.51,92.57,46095.0,84.7947,84.8862,84.6665,84.7215,46095.0
2015-12-01 14:40:00,92.54,92.59,92.49,92.51,19719.0,84.694,84.7398,84.6482,84.6665,19719.0
2015-12-01 14:50:00,92.59,92.59,92.46,92.46,14712.0,84.7398,84.7398,84.6208,84.6208,14712.0
2015-12-01 15:00:00,92.44,92.55,92.41,92.45,35784.0,84.6025,84.7032,84.575,84.6116,35784.0
2015-12-01 15:10:00,92.42,92.45,92.36,92.41,27414.0,84.5842,84.6116,84.5293,84.575,27414.0
2015-12-01 15:20:00,92.42,92.49,92.42,92.42,55062.0,84.5842,84.6482,84.5842,84.5842,55062.0
2015-12-01 15:30:00,92.44,92.54,92.4,92.46,64050.0,84.6025,84.694,84.5659,84.6208,64050.0
2015-12-01 15:40:00,92.44,92.58,92.42,92.43,90930.0,84.6025,84.7306,84.5842,84.5933,90930.0
2015-12-01 15:50:00,92.45,92.62,92.34,92.51,120006.0,84.6116,84.7672,84.511,84.6665,120006.0
2015-12-02 09:30:00,92.59,92.59,91.73,91.86,71805.0,84.7398,84.7398,83.9527,84.0717,71805.0
2015-12-02 09:40:00,91.87,92.05,91.77,91.89,61746.0,84.0808,84.2455,83.9893,84.0991,61746.0
2015-12-02 09:50:00,91.98,91.98,91.7,91.79,32868.0,84.1815,84.1815,83.9252,84.0076,32868.0
2015-12-02 10:00:00,91.9,91.9,91.57,91.57,52248.0,84.1083,84.1083,83.8062,83.8062,52248.0
2015-12-02 10:10:00,91.6,91.6,91.4,91.54,25662.0,83.8337,83.8337,83.6507,83.7788,25662.0
2015-12-02 10:20:00,91.5,91.53,91.37,91.39,16197.0,83.7422,83.7696,83.6232,83.6415,16197.0
2015-12-02 10:30:00,91.38,91.47,91.33,91.43,26886.0,83.6324,83.7147,83.5866,83.6781,26886.0
2015-12-02 10:40:00,91.51,91.6,91.46,91.55,14625.0,83.7513,83.8337,83.7056,83.7879,14625.0
2015-12-02 10:50:00,91.52,91.56,91.4,91.43,22782.0,83.7605,83.7971,83.6507,83.6781,22782.0
2015-12-02 11:00:00,91.44,91.54,91.29,91.36,28476.0,83.6873,83.7788,83.55,83.614,28476.0
2015-12-02 11:10:00,91.4,91.47,91.36,91.41,16005.0,83.6507,83.7147,83.614,83.6598,16005.0
2015-12-02 11:20:00,91.44,91.64,91.38,91.54,15150.0,83.6873,83.8703,83.6324,83.7788,15150.0
2015-12-02 11:30:00,91.58,91.64,91.52,91.58,34605.0,83.8154,83.8703,83.7605,83.8154,34605.0
2015-12-02 11:40:00,91.56,91.63,91.46,91.6,26679.0,83.7971,83.8612,83.7056,83.8337,26679.0
2015-12-02 11:50:00,91.57,91.62,91.48,91.62,21183.0,83.8062,83.852,83.7239,83.852,21183.0
2015-12-02 12:00:00,91.61,91.65,91.52,91.57,53505.0,83.8429,83.8795,83.7605,83.8062,53505.0
2015-12-02 12:10:00,91.52,91.64,91.51,91.6,11253.0,83.7605,83.8703,83.7513,83.8337,11253.0
2015-12-02 12:20:00,91.56,91.76,91.5,91.7,20433.0,83.7971,83.9801,83.7422,83.9252,20433.0
2015-12-02 12:30:00,91.75,91.93,91.59,91.93,26130.0,83.971,84.1357,83.8245,84.1357,26130.0
2015-12-02 12:40:00,91.89,92.11,91.89,91.99,10134.0,84.0991,84.3005,84.0991,84.1906,10134.0
2015-12-02 12:50:00,91.93,91.93,91.76,91.78,10674.0,84.1357,84.1357,83.9801,83.9984,10674.0
2015-12-02 13:00:00,91.79,91.81,91.67,91.74,56721.0,84.0076,84.0259,83.8978,83.9618,56721.0
2015-12-02 13:10:00,91.75,91.86,91.73,91.82,10182.0,83.971,84.0717,83.9527,84.035,10182.0
2015-12-02 13:20:00,91.85,91.88,91.84,91.84,8931.0,84.0625,84.09,84.0534,84.0534,8931.0
2015-12-02 13:30:00,91.85,91.9,91.77,91.86,15300.0,84.0625,84.1083,83.9893,84.0717,15300.0
2015-12-02 13:40:00,91.82,91.84,91.64,91.66,6075.0,84.035,84.0534,83.8703,83.8886,6075.0
2015-12-02 13:50:00,91.62,91.67,91.44,91.46,44775.0,83.852,83.8978,83.6873,83.7056,44775.0
2015-12-02 14:00:00,91.46,91.5,91.39,91.49,14571.0,83.7056,83.7422,83.6415,83.733,14571.0
2015-12-02 14:10:00,91.51,91.56,91.3,91.3,14976.0,83.7513,83.7971,83.5591,83.5591,14976.0
2015-12-02 14:20:00,91.29,91.37,91.12,91.15,31911.0,83.55,83.6232,83.3944,83.4219,31911.0
2015-12-02 14:30:00,91.15,91.15,90.97,90.98,43308.0,83.4219,83.4219,83.2571,83.2663,43308.0
2015-12-02 14:40:00,90.98,91.02,90.84,90.87,26205.0,83.2663,83.3029,83.1381,83.1656,26205.0
2015-12-02 14:50:00,90.87,90.96,90.73,90.77,95832.0,83.1656,83.248,83.0375,83.0741,95832.0
2015-12-02 15:00:00,90.81,91.01,90.7,91.0,45705.0,83.1107,83.2937,83.01,83.2846,45705.0
2015-12-02 15:10:00,90.98,91.2,90.98,91.19,55770.0,83.2663,83.4676,83.2663,83.4585,55770.0
2015-12-02 15:20:00,91.18,91.31,91.15,91.2,57054.0,83.4493,83.5683,83.4219,83.4676,57054.0
2015-12-02 15:30:00,91.21,91.27,91.09,91.13,43839.0,83.4768,83.5317,83.3669,83.4035,43839.0
2015-12-02 15:40:00,91.13,91.19,90.99,91.01,55395.0,83.4035,83.4585,83.2754,83.2937,55395.0
2015-12-02 15:50:00,91.02,91.15,90.98,91.11,124698.0,83.3029,83.4219,83.2663,83.3852,124698.0
2015-12-03 09:30:00,91.4,91.45,91.07,91.2,26910.0,83.6507,83.6964,83.3486,83.4676,26910.0
2015-12-03 09:40:00,91.21,91.21,90.25,90.25,35424.0,83.4768,83.4768,82.5982,82.5982,35424.0
2015-12-03 09:50:00,90.26,90.42,89.97,90.04,60432.0,82.6073,82.7537,82.3419,82.406,60432.0
2015-12-03 10:00:00,90.04,90.04,89.38,89.52,98706.0,82.406,82.406,81.8019,81.9301,98706.0
2015-12-03 10:10:00,89.59,89.74,89.36,89.45,101985.0,81.9941,82.1314,81.7836,81.866,101985.0
2015-12-03 10:20:00,89.37,89.71,89.3,89.57,50685.0,81.7928,82.1039,81.7287,81.9758,50685.0
2015-12-03 10:30:00,89.51,89.63,89.35,89.37,67971.0,81.9209,82.0307,81.7745,81.7928,67971.0
2015-12-03 10:40:00,89.33,89.77,89.33,89.68,48078.0,81.7562,82.1589,81.7562,82.0765,48078.0
2015-12-03 10:50:00,89.68,89.98,89.63,89.81,32331.0,82.0765,82.3511,82.0307,82.1955,32331.0
2015-12-03 11:00:00,89.83,90.17,89.76,90.07,59826.0,82.2138,82.5249,82.1497,82.4334,59826.0
2015-12-03 11:10:00,90.12,90.16,89.83,89.83,22815.0,82.4792,82.5158,82.2138,82.2138,22815.0
2015-12-03 11:20:00,89.83,90.0,89.8,89.91,25731.0,82.2138,82.3694,82.1863,82.287,25731.0
2015-12-03 11:30:00,89.9,89.9,89.51,89.55,15795.0,82.2778,82.2778,81.9209,81.9575,15795.0
2015-12-03 11:40:00,89.59,89.61,89.35,89.35,53160.0,81.9941,82.0124,81.7745,81.7745,53160.0
2015-12-03 11:50:00,89.35,89.52,89.35,89.45,44484.0,81.7745,81.9301,81.7745,81.866,44484.0
2015-12-03 12:00:00,89.45,89.46,89.33,89.33,37347.0,81.866,81.8751,81.7562,81.7562,37347.0
2015-12-03 12:10:00,89.33,89.38,89.09,89.17,40311.0,81.7562,81.8019,81.5365,81.6097,40311.0
2015-12-03 12:20:00,89.14,89.14,88.69,88.84,50976.0,81.5823,81.5823,81.1704,81.3077,50976.0
2015-12-03 12:30:00,88.9,89.01,88.77,89.01,24228.0,81.3626,81.4633,81.2436,81.4633,24228.0
2015-12-03 12:40:00,89.01,89.24,88.98,89.07,32814.0,81.4633,81.6738,81.4358,81.5182,32814.0
2015-12-03 12:50:00,89.12,89.17,88.97,88.99,26802.0,81.564,81.6097,81.4267,81.445,26802.0
2015-12-03 13:00:00,88.98,89.0,88.85,88.99,20034.0,81.4358,81.4541,81.3169,81.445,20034.0
2015-12-03 13:10:00,89.03,89.14,88.98,89.14,61818.0,81.4816,81.5823,81.4358,81.5823,61818.0
2015-12-03 13:20:00,89.14,89.25,89.1,89.13,143802.0,81.5823,81.6829,81.5457,81.5731,143802.0
2015-12-03 13:30:00,89.13,89.16,88.99,89.07,41898.0,81.5731,81.6006,81.445,81.5182,41898.0
2015-12-03 13:40:00,89.04,89.07,88.87,88.87,76419.0,81.4907,81.5182,81.3352,81.3352,76419.0
2015-12-03 13:50:00,88.93,88.96,88.61,88.67,32181.0,81.3901,81.4175,81.0972,81.1521,32181.0
2015-12-03 14:00:00,88.67,88.7,88.54,88.65,41397.0,81.1521,81.1796,81.0331,81.1338,41397.0
2015-12-03 14:10:00,88.61,88.87,88.61,88.74,74529.0,81.0972,81.3352,81.0972,81.2162,74529.0
2015-12-03 14:20:00,88.73,88.79,88.57,88.63,41808.0,81.207,81.2619,81.0606,81.1155,41808.0
2015-12-03 14:30:00,88.58,88.81,88.52,88.72,101196.0,81.0698,81.2802,81.0148,81.1979,101196.0
2015-12-03 14:40:00,88.71,88.71,88.4,88.53,42636.0,81.1887,81.1887,80.905,81.024,42636.0
2015-12-03 14:50:00,88.58,88.79,88.57,88.79,44445.0,81.0698,81.2619,81.0606,81.2619,44445.0
2015-12-03 15:00:00,88.79,88.93,88.69,88.73,75237.0,81.2619,81.3901,81.1704,81.207,75237.0
2015-12-03 15:10:00,88.77,88.79,88.6,88.6,57603.0,81.2436,81.2619,81.0881,81.0881,57603.0
2015-12-03 15:20:00,88.6,88.67,88.38,88.42,56388.0,81.0881,81.1521,80.8867,80.9233,56388.0
2015-12-03 15:30:00,88.43,88.58,88.22,88.57,130821.0,80.9325,81.0698,80.7403,81.0606,130821.0
2015-12-03 15:40:00,88.52,88.55,88.33,88.53,92064.0,81.0148,81.0423,80.8409,81.024,92064.0
2015-12-03 15:50:00,88.51,88.75,88.49,88.71,184593.0,81.0057,81.2253,80.9874,81.1887,184593.0
2015-12-04 09:30:00,89.28,90.0,89.28,89.58,40200.0,81.7104,82.3694,81.7104,81.985,40200.0
2015-12-04 09:40:00,89.56,90.23,89.56,90.0,42648.0,81.9667,82.5799,81.9667,82.3694,42648.0
2015-12-04 09:50:00,90.0,90.0,89.59,89.59,8946.0,82.3694,82.3694,81.9941,81.9941,8946.0
2015-12-04 10:00:00,89.66,89.75,89.33,89.43,88197.0,82.0582,82.1406,81.7562,81.8477,88197.0
2015-12-04 10:10:00,89.44,89.68,89.42,89.53,101382.0,81.8568,82.0765,81.8385,81.9392,101382.0
2015-12-04 10:20:00,89.6,90.01,89.49,89.95,83943.0,82.0033,82.3785,81.9026,82.3236,83943.0
2015-12-04 10:30:00,89.9,90.05,89.82,90.0,83490.0,82.2778,82.4151,82.2046,82.3694,83490.0
2015-12-04 10:40:00,89.98,89.99,89.74,89.78,52041.0,82.3511,82.3602,82.1314,82.168,52041.0
2015-12-04 10:50:00,89.78,89.85,89.66,89.78,36222.0,82.168,82.2321,82.0582,82.168,36222.0
2015-12-04 11:00:00,89.75,89.94,89.72,89.87,25200.0,82.1406,82.3144,82.1131,82.2504,25200.0
2015-12-04 11:10:00,89.83,89.96,89.8,89.88,46845.0,82.2138,82.3327,82.1863,82.2595,46845.0
2015-12-04 11:20:00,89.83,89.94,89.76,89.76,36300.0,82.2138,82.3144,82.1497,82.1497,36300.0
2015-12-04 11:30:00,89.76,89.76,89.59,89.66,21300.0,82.1497,82.1497,81.9941,82.0582,21300.0
2015-12-04 11:40:00,89.62,89.62,89.31,89.31,15600.0,82.0216,82.0216,81.7379,81.7379,15600.0
2015-12-04 11:50:00,89.35,89.5,89.35,89.46,16263.0,81.7745,81.9117,81.7745,81.8751,16263.0
2015-12-04 12:00:00,89.47,89.56,89.37,89.51,76908.0,81.8843,81.9667,81.7928,81.9209,76908.0
2015-12-04 12:10:00,89.49,89.53,89.34,89.34,24600.0,81.9026,81.9392,81.7653,81.7653,24600.0
2015-12-04 12:20:00,89.32,89.45,89.26,89.38,16350.0,81.747,81.866,81.6921,81.8019,16350.0
2015-12-04 12:30:00,89.34,89.71,89.34,89.68,29262.0,81.7653,82.1039,81.7653,82.0765,29262.0
2015-12-04 12:40:00,89.69,89.77,89.55,89.67,29154.0,82.0856,82.1589,81.9575,82.0673,29154.0
2015-12-04 12:50:00,89.68,89.84,89.65,89.84,12168.0,82.0765,82.2229,82.049,82.2229,12168.0
2015-12-04 13:00:00,89.91,90.03,89.88,89.96,36150.0,82.287,82.3968,82.2595,82.3327,36150.0
2015-12-04 13:10:00,89.99,90.04,89.9,89.96,32106.0,82.3602,82.406,82.2778,82.3327,32106.0
2015-12-04 13:20:00,89.95,89.97,89.82,89.94,29166.0,82.3236,82.3419,82.2046,82.3144,29166.0
2015-12-04 13:30:00,89.94,89.95,89.74,89.77,34212.0,82.3144,82.3236,82.1314,82.1589,34212.0
2015-12-04 13:40:00,89.74,89.9,89.68,89.9,7569.0,82.1314,82.2778,82.0765,82.2778,7569.0
2015-12-04 13:50:00,89.9,90.11,89.88,90.05,15600.0,82.2778,82.47,82.2595,82.4151,15600.0
2015-12-04 14:00:00,90.08,90.13,90.02,90.12,11664.0,82.4426,82.4883,82.3877,82.4792,11664.0
2015-12-04 14:10:00,90.15,90.17,89.95,89.95,24141.0,82.5066,82.5249,82.3236,82.3236,24141.0
2015-12-04 14:20:00,89.95,90.24,89.91,90.24,15522.0,82.3236,82.589,82.287,82.589,15522.0
2015-12-04 14:30:00,90.26,90.32,90.21,90.28,29805.0,82.6073,82.6622,82.5616,82.6256,29805.0
2015-12-04 14:40:00,90.3,90.51,90.22,90.47,38727.0,82.6439,82.8361,82.5707,82.7995,38727.0
2015-12-04 14:50:00,90.47,90.64,90.47,90.61,14511.0,82.7995,82.9551,82.7995,82.9276,14511.0
2015-12-04 15:00:00,90.62,90.62,90.49,90.58,23364.0,82.9368,82.9368,82.8178,82.9002,23364.0
2015-12-04 15:10:00,90.56,90.66,90.53,90.6,23412.0,82.8819,82.9734,82.8544,82.9185,23412.0
2015-12-04 15:20:00,90.61,90.69,90.54,90.66,18645.0,82.9276,83.0009,82.8636,82.9734,18645.0
2015-12-04 15:30:00,90.63,90.65,90.46,90.6,50073.0,82.9459,82.9642,82.7904,82.9185,50073.0
2015-12-04 15:40:00,90.6,90.83,90.59,90.71,52455.0,82.9185,83.129,82.9093,83.0192,52455.0
2015-12-04 15:50:00,90.72,90.85,90.67,90.8,151119.0,83.0283,83.1473,82.9825,83.1015,151119.0
2015-12-07 09:30:00,90.35,91.31,90.06,90.82,30999.0,82.6897,83.5683,82.4243,83.1198,30999.0
2015-12-07 09:40:00,90.67,90.9,90.22,90.37,26823.0,82.9825,83.193,82.5707,82.708,26823.0
2015-12-07 09:50:00,90.28,90.28,89.78,89.82,15963.0,82.6256,82.6256,82.168,82.2046,15963.0
2015-12-07 10:00:00,89.82,90.02,89.73,89.85,31533.0,82.2046,82.3877,82.1222,82.2321,31533.0
2015-12-07 10:10:00,89.93,90.22,89.93,90.17,21429.0,82.3053,82.5707,82.3053,82.5249,21429.0
2015-12-07 10:20:00,90.12,90.16,89.8,89.87,47457.0,82.4792,82.5158,82.1863,82.2504,47457.0
2015-12-07 10:30:00,89.87,89.92,89.61,89.71,28743.0,82.2504,82.2961,82.0124,82.1039,28743.0
2015-12-07 10:40:00,89.69,89.69,89.5,89.54,10950.0,82.0856,82.0856,81.9117,81.9484,10950.0
2015-12-07 10:50:00,89.58,89.66,89.52,89.52,11580.0,81.985,82.0582,81.9301,81.9301,11580.0
2015-12-07 11:00:00,89.59,89.66,89.43,89.56,32289.0,81.9941,82.0582,81.8477,81.9667,32289.0
2015-12-07 11:10:00,89.55,89.6,89.42,89.57,9639.0,81.9575,82.0033,81.8385,81.9758,9639.0
2015-12-07 11:20:00,89.54,89.57,89.47,89.51,8400.0,81.9484,81.9758,81.8843,81.9209,8400.0
2015-12-07 11:30:00,89.5,89.72,89.5,89.63,20250.0,81.9117,82.1131,81.9117,82.0307,20250.0
2015-12-07 11:40:00,89.84,89.91,89.75,89.77,3300.0,82.2229,82.287,82.1406,82.1589,3300.0
2015-12-07 11:50:00,89.83,90.0,89.8,89.96,16701.0,82.2138,82.3694,82.1863,82.3327,16701.0
2015-12-07 12:00:00,89.94,89.94,89.81,89.86,7800.0,82.3144,82.3144,82.1955,82.2412,7800.0
2015-12-07 12:10:00,89.72,89.83,89.71,89.79,9816.0,82.1131,82.2138,82.1039,82.1772,9816.0
2015-12-07 12:20:00,89.77,89.83,89.73,89.73,6780.0,82.1589,82.2138,82.1222,82.1222,6780.0
2015-12-07 12:30:00,89.76,89.76,89.51,89.58,43176.0,82.1497,82.1497,81.9209,81.985,43176.0
2015-12-07 12:40:00,89.6,89.6,89.45,89.52,9810.0,82.0033,82.0033,81.866,81.9301,9810.0
2015-12-07 12:50:00,89.51,89.53,89.37,89.45,10947.0,81.9209,81.9392,81.7928,81.866,10947.0
2015-12-07 13:00:00,89.43,89.62,89.38,89.62,7500.0,81.8477,82.0216,81.8019,82.0216,7500.0
2015-12-07 13:10:00,89.65,89.71,89.5,89.7,10800.0,82.049,82.1039,81.9117,82.0948,10800.0
2015-12-07 13:20:00,89.65,89.65,89.5,89.6,25803.0,82.049,82.049,81.9117,82.0033,25803.0
2015-12-07 13:30:00,89.61,89.63,89.51,89.59,18300.0,82.0124,82.0307,81.9209,81.9941,18300.0
2015-12-07 13:40:00,89.54,89.54,89.42,89.47,12669.0,81.9484,81.9484,81.8385,81.8843,12669.0
2015-12-07 13:50:00,89.5,89.71,89.49,89.71,33456.0,81.9117,82.1039,81.9026,82.1039,33456.0
2015-12-07 14:00:00,89.67,89.93,89.61,89.9,25437.0,82.0673,82.3053,82.0124,82.2778,25437.0
2015-12-07 14:10:00,89.96,90.04,89.9,89.96,26439.0,82.3327,82.406,82.2778,82.3327,26439.0
2015-12-07 14:20:00,90.0,90.1,89.93,90.09,33168.0,82.3694,82.4609,82.3053,82.4517,33168.0
2015-12-07 14:30:00,90.06,90.22,89.96,90.18,17760.0,82.4243,82.5707,82.3327,82.5341,17760.0
2015-12-07 14:40:00,90.11,90.2,90.11,90.12,72834.0,82.47,82.5524,82.47,82.4792,72834.0
2015-12-07 14:50:00,90.15,90.15,90.0,90.0,5625.0,82.5066,82.5066,82.3694,82.3694,5625.0
2015-12-07 15:00:00,89.98,90.03,89.95,90.0,15927.0,82.3511,82.3968,82.3236,82.3694,15927.0
2015-12-07 15:10:00,89.98,90.0,89.89,89.97,34797.0,82.3511,82.3694,82.2687,82.3419,34797.0
2015-12-07 15:20:00,89.98,90.18,89.95,90.15,29802.0,82.3511,82.5341,82.3236,82.5066,29802.0
2015-12-07 15:30:00,90.15,90.19,89.93,89.99,44439.0,82.5066,82.5432,82.3053,82.3602,44439.0
2015-12-07 15:40:00,89.99,90.37,89.99,90.36,27864.0,82.3602,82.708,82.3602,82.6988,27864.0
2015-12-07 15:50:00,90.36,90.41,90.18,90.21,94665.0,82.6988,82.7446,82.5341,82.5616,94665.0
2015-12-08 09:30:00,89.35,89.81,89.34,89.44,23418.0,81.7745,82.1955,81.7653,81.8568,23418.0
2015-12-08 09:40:00,89.45,89.93,89.36,89.75,37725.0,81.866,82.3053,81.7836,82.1406,37725.0
2015-12-08 09:50:00,89.69,89.81,89.54,89.64,30828.0,82.0856,82.1955,81.9484,82.0399,30828.0
2015-12-08 10:00:00,89.53,89.78,89.41,89.69,51426.0,81.9392,82.168,81.8294,82.0856,51426.0
2015-12-08 10:10:00,89.66,89.88,89.6,89.72,40041.0,82.0582,82.2595,82.0033,82.1131,40041.0
2015-12-08 10:20:00,89.75,89.89,89.7,89.87,29472.0,82.1406,82.2687,82.0948,82.2504,29472.0
2015-12-08 10:30:00,89.87,90.18,89.85,90.18,32073.0,82.2504,82.5341,82.2321,82.5341,32073.0
2015-12-08 10:40:00,90.17,90.42,90.17,90.35,53832.0,82.5249,82.7537,82.5249,82.6897,53832.0
2015-12-08 10:50:00,90.33,90.41,90.21,90.28,6681.0,82.6714,82.7446,82.5616,82.6256,6681.0
2015-12-08 11:00:00,90.37,90.99,90.36,90.98,41571.0,82.708,83.2754,82.6988,83.2663,41571.0
2015-12-08 11:10:00,90.98,91.05,90.94,91.04,15600.0,83.2663,83.3303,83.2297,83.3212,15600.0
2015-12-08 11:20:00,91.1,91.11,90.65,90.68,16224.0,83.3761,83.3852,82.9642,82.9917,16224.0
2015-12-08 11:30:00,90.48,90.55,90.34,90.34,6336.0,82.8087,82.8727,82.6805,82.6805,6336.0
2015-12-08 11:40:00,90.35,90.55,90.35,90.55,10800.0,82.6897,82.8727,82.6897,82.8727,10800.0
2015-12-08 11:50:00,90.54,90.76,90.42,90.7,46272.0,82.8636,83.0649,82.7537,83.01,46272.0
2015-12-08 12:00:00,90.75,90.75,90.45,90.53,18837.0,83.0558,83.0558,82.7812,82.8544,18837.0
2015-12-08 12:10:00,90.5,90.5,90.25,90.29,8436.0,82.827,82.827,82.5982,82.6348,8436.0
2015-12-08 12:20:00,90.23,90.45,90.23,90.33,26016.0,82.5799,82.7812,82.5799,82.6714,26016.0
2015-12-08 12:30:00,90.27,90.28,90.19,90.22,7998.0,82.6165,82.6256,82.5432,82.5707,7998.0
2015-12-08 12:40:00,90.17,90.33,90.17,90.23,31824.0,82.5249,82.6714,82.5249,82.5799,31824.0
2015-12-08 12:50:00,90.18,90.42,90.18,90.4,23634.0,82.5341,82.7537,82.5341,82.7354,23634.0
2015-12-08 13:00:00,90.4,90.43,90.31,90.42,20100.0,82.7354,82.7629,82.6531,82.7537,20100.0
2015-12-08 13:10:00,90.44,90.5,90.23,90.23,19677.0,82.7721,82.827,82.5799,82.5799,19677.0
2015-12-08 13:20:00,90.23,90.3,90.18,90.3,16908.0,82.5799,82.6439,82.5341,82.6439,16908.0
2015-12-08 13:30:00,90.3,90.5,90.3,90.35,11460.0,82.6439,82.827,82.6439,82.6897,11460.0
2015-12-08 13:40:00,90.33,90.34,90.23,90.31,11700.0,82.6714,82.6805,82.5799,82.6531,11700.0
2015-12-08 13:50:00,90.33,90.39,90.32,90.38,7500.0,82.6714,82.7263,82.6622,82.7171,7500.0
2015-12-08 14:00:00,90.38,90.75,90.37,90.65,27924.0,82.7171,83.0558,82.708,82.9642,27924.0
2015-12-08 14:10:00,90.76,90.84,90.75,90.75,12000.0,83.0649,83.1381,83.0558,83.0558,12000.0
2015-12-08 14:20:00,90.77,90.78,90.54,90.71,16200.0,83.0741,83.0832,82.8636,83.0192,16200.0
2015-12-08 14:30:00,90.74,90.79,90.6,90.61,12294.0,83.0466,83.0924,82.9185,82.9276,12294.0
2015-12-08 14:40:00,90.54,90.57,90.46,90.52,55884.0,82.8636,82.891,82.7904,82.8453,55884.0
2015-12-08 14:50:00,90.52,90.57,90.4,90.4,27945.0,82.8453,82.891,82.7354,82.7354,27945.0
2015-12-08 15:00:00,90.43,90.49,90.28,90.49,25701.0,82.7629,82.8178,82.6256,82.8178,25701.0
2015-12-08 15:10:00,90.5,90.53,90.35,90.37,18915.0,82.827,82.8544,82.6897,82.708,18915.0
2015-12-08 15:20:00,90.31,90.42,90.29,90.35,26145.0,82.6531,82.7537,82.6348,82.6897,26145.0
2015-12-08 15:30:00,90.29,90.5,90.26,90.38,24072.0,82.6348,82.827,82.6073,82.7171,24072.0
2015-12-08 15:40:00,90.35,90.52,90.29,90.52,39960.0,82.6897,82.8453,82.6348,82.8453,39960.0
2015-12-08 15:50:00,90.52,90.58,90.26,90.3,115233.0,82.8453,82.9002,82.6073,82.6439,115233.0
2015-12-09 09:30:00,89.89,90.66,89.42,90.66,19692.0,82.2687,82.9734,81.8385,82.9734,19692.0
2015-12-09 09:40:00,90.86,90.87,90.32,90.81,20853.0,83.1564,83.1656,82.6622,83.1107,20853.0
2015-12-09 09:50:00,90.78,90.99,90.59,90.66,34467.0,83.0832,83.2754,82.9093,82.9734,34467.0
2015-12-09 10:00:00,90.56,90.81,90.56,90.8,14175.0,82.8819,83.1107,82.8819,83.1015,14175.0
2015-12-09 10:10:00,90.81,91.22,90.77,90.89,12522.0,83.1107,83.4859,83.0741,83.1839,12522.0
2015-12-09 10:20:00,90.89,91.11,90.85,91.02,15000.0,83.1839,83.3852,83.1473,83.3029,15000.0
2015-12-09 10:30:00,91.02,91.28,91.02,91.14,15528.0,83.3029,83.5408,83.3029,83.4127,15528.0
2015-12-09 10:40:00,91.05,91.2,91.0,91.15,5100.0,83.3303,83.4676,83.2846,83.4219,5100.0
2015-12-09 10:50:00,90.99,91.26,90.99,91.12,7581.0,83.2754,83.5225,83.2754,83.3944,7581.0
2015-12-09 11:00:00,91.14,91.21,90.88,91.0,10044.0,83.4127,83.4768,83.1747,83.2846,10044.0
2015-12-09 11:10:00,91.0,91.01,90.74,90.85,8700.0,83.2846,83.2937,83.0466,83.1473,8700.0
2015-12-09 11:20:00,90.84,90.84,90.41,90.55,22077.0,83.1381,83.1381,82.7446,82.8727,22077.0
2015-12-09 11:30:00,90.63,90.75,90.45,90.6,9126.0,82.9459,83.0558,82.7812,82.9185,9126.0
2015-12-09 11:40:00,90.72,90.72,90.09,90.19,15135.0,83.0283,83.0283,82.4517,82.5432,15135.0
2015-12-09 11:50:00,90.2,90.39,90.11,90.25,18387.0,82.5524,82.7263,82.47,82.5982,18387.0
2015-12-09 12:00:00,90.29,90.52,90.13,90.46,11520.0,82.6348,82.8453,82.4883,82.7904,11520.0
2015-12-09 12:10:00,90.42,90.44,89.94,90.0,37962.0,82.7537,82.7721,82.3144,82.3694,37962.0
2015-12-09 12:20:00,89.84,89.84,89.66,89.66,6996.0,82.2229,82.2229,82.0582,82.0582,6996.0
2015-12-09 12:30:00,89.63,89.74,89.43,89.45,16500.0,82.0307,82.1314,81.8477,81.866,16500.0
2015-12-09 12:40:00,89.35,89.53,89.19,89.53,16692.0,81.7745,81.9392,81.628,81.9392,16692.0
2015-12-09 12:50:00,89.53,89.62,89.38,89.52,33399.0,81.9392,82.0216,81.8019,81.9301,33399.0
2015-12-09 13:00:00,89.48,89.65,89.32,89.5,26397.0,81.8934,82.049,81.747,81.9117,26397.0
2015-12-09 13:10:00,89.64,89.8,89.59,89.66,14520.0,82.0399,82.1863,81.9941,82.0582,14520.0
2015-12-09 13:20:00,89.58,89.72,89.41,89.41,9234.0,81.985,82.1131,81.8294,81.8294,9234.0
2015-12-09 13:30:00,89.4,89.62,89.32,89.54,12249.0,81.8202,82.0216,81.747,81.9484,12249.0
2015-12-09 13:40:00,89.54,89.54,89.36,89.43,14355.0,81.9484,81.9484,81.7836,81.8477,14355.0
2015-12-09 13:50:00,89.53,89.88,89.47,89.77,41547.0,81.9392,82.2595,81.8843,82.1589,41547.0
2015-12-09 14:00:00,89.76,89.85,89.54,89.56,26460.0,82.1497,82.2321,81.9484,81.9667,26460.0
2015-12-09 14:10:00,89.52,89.73,89.49,89.5,11823.0,81.9301,82.1222,81.9026,81.9117,11823.0
2015-12-09 14:20:00,89.55,89.55,89.33,89.4,18648.0,81.9575,81.9575,81.7562,81.8202,18648.0
2015-12-09 14:30:00,89.4,89.5,89.26,89.26,14424.0,81.8202,81.9117,81.6921,81.6921,14424.0
2015-12-09 14:40:00,89.28,89.31,89.14,89.17,20922.0,81.7104,81.7379,81.5823,81.6097,20922.0
2015-12-09 14:50:00,89.18,89.19,89.0,89.05,20196.0,81.6189,81.628,81.4541,81.4999,20196.0
2015-12-09 15:00:00,89.01,89.29,88.99,89.22,23226.0,81.4633,81.7196,81.445,81.6555,23226.0
2015-12-09 15:10:00,89.25,89.31,89.18,89.28,16770.0,81.6829,81.7379,81.6189,81.7104,16770.0
2015-12-09 15:20:00,89.19,89.41,89.19,89.4,19200.0,81.628,81.8294,81.628,81.8202,19200.0
2015-12-09 15:30:00,89.4,89.55,89.39,89.43,20559.0,81.8202,81.9575,81.8111,81.8477,20559.0
2015-12-09 15:40:00,89.43,89.43,89.2,89.24,31722.0,81.8477,81.8477,81.6372,81.6738,31722.0
2015-12-09 15:50:00,89.25,89.3,89.17,89.27,115185.0,81.6829,81.7287,81.6097,81.7012,115185.0
2015-12-10 09:30:00,89.74,90.0,89.15,89.81,72129.0,82.1314,82.3694,81.5914,82.1955,72129.0
2015-12-10 09:40:00,89.93,89.93,89.55,89.57,42060.0,82.3053,82.3053,81.9575,81.9758,42060.0
2015-12-10 09:50:00,89.53,89.58,89.2,89.25,8100.0,81.9392,81.985,81.6372,81.6829,8100.0
2015-12-10 10:00:00,89.37,89.42,89.1,89.17,7572.0,81.7928,81.8385,81.5457,81.6097,7572.0
2015-12-10 10:10:00,89.05,89.21,88.96,89.14,16203.0,81.4999,81.6463,81.4175,81.5823,16203.0
2015-12-10 10:20:00,89.14,89.33,89.13,89.19,7533.0,81.5823,81.7562,81.5731,81.628,7533.0
2015-12-10 10:30:00,89.26,89.29,89.08,89.2,25500.0,81.6921,81.7196,81.5274,81.6372,25500.0
2015-12-10 10:40:00,89.21,89.51,89.21,89.31,17700.0,81.6463,81.9209,81.6463,81.7379,17700.0
2015-12-10 10:50:00,89.24,89.28,89.15,89.15,8787.0,81.6738,81.7104,81.5914,81.5914,8787.0
2015-12-10 11:00:00,89.1,89.24,88.94,89.0,21381.0,81.5457,81.6738,81.3992,81.4541,21381.0
2015-12-10 11:10:00,89.0,89.07,88.78,89.0,41109.0,81.4541,81.5182,81.2528,81.4541,41109.0
2015-12-10 11:20:00,89.06,89.16,89.01,89.01,14646.0,81.5091,81.6006,81.4633,81.4633,14646.0
2015-12-10 11:30:00,88.88,88.9,88.73,88.8,26157.0,81.3443,81.3626,81.207,81.2711,26157.0
2015-12-10 11:40:00,88.76,89.17,88.76,89.03,59502.0,81.2345,81.6097,81.2345,81.4816,59502.0
2015-12-10 11:50:00,89.04,89.09,88.88,89.08,5817.0,81.4907,81.5365,81.3443,81.5274,5817.0
2015-12-10 12:00:00,89.08,89.08,88.9,88.92,5823.0,81.5274,81.5274,81.3626,81.3809,5823.0
2015-12-10 12:10:00,88.84,88.84,88.77,88.78,5475.0,81.3077,81.3077,81.2436,81.2528,5475.0
2015-12-10 12:20:00,88.8,89.04,88.8,88.98,6795.0,81.2711,81.4907,81.2711,81.4358,6795.0
2015-12-10 12:30:00,89.08,89.09,88.85,88.91,18918.0,81.5274,81.5365,81.3169,81.3718,18918.0
2015-12-10 12:40:00,88.88,89.05,88.88,89.03,11982.0,81.3443,81.4999,81.3443,81.4816,11982.0
2015-12-10 12:50:00,89.1,89.25,89.01,89.23,11397.0,81.5457,81.6829,81.4633,81.6646,11397.0
2015-12-10 13:00:00,89.2,89.3,89.08,89.3,15960.0,81.6372,81.7287,81.5274,81.7287,15960.0
2015-12-10 13:10:00,89.25,89.25,89.04,89.09,26382.0,81.6829,81.6829,81.4907,81.5365,26382.0
2015-12-10 13:20:00,89.05,89.19,88.93,88.93,40500.0,81.4999,81.628,81.3901,81.3901,40500.0
2015-12-10 13:30:00,88.98,89.2,88.95,89.13,22650.0,81.4358,81.6372,81.4084,81.5731,22650.0
2015-12-10 13:40:00,89.14,89.14,88.91,89.05,15033.0,81.5823,81.5823,81.3718,81.4999,15033.0
2015-12-10 13:50:00,89.15,89.15,88.93,89.0,14100.0,81.5914,81.5914,81.3901,81.4541,14100.0
2015-12-10 14:00:00,89.03,89.13,88.97,89.1,30441.0,81.4816,81.5731,81.4267,81.5457,30441.0
2015-12-10 14:10:00,89.07,89.28,89.0,89.28,10206.0,81.5182,81.7104,81.4541,81.7104,10206.0
2015-12-10 14:20:00,89.22,89.41,89.11,89.38,33057.0,81.6555,81.8294,81.5548,81.8019,33057.0
2015-12-10 14:30:00,89.39,89.44,89.17,89.19,23394.0,81.8111,81.8568,81.6097,81.628,23394.0
2015-12-10 14:40:00,89.21,89.39,89.17,89.24,29943.0,81.6463,81.8111,81.6097,81.6738,29943.0
2015-12-10 14:50:00,89.19,89.2,89.05,89.06,29259.0,81.628,81.6372,81.4999,81.5091,29259.0
2015-12-10 15:00:00,89.06,89.12,88.95,88.97,53508.0,81.5091,81.564,81.4084,81.4267,53508.0
2015-12-10 15:10:00,88.94,88.94,88.74,88.74,45555.0,81.3992,81.3992,81.2162,81.2162,45555.0
2015-12-10 15:20:00,88.77,88.95,88.67,88.95,97503.0,81.2436,81.4084,81.1521,81.4084,97503.0
2015-12-10 15:30:00,88.94,89.02,88.84,88.95,65709.0,81.3992,81.4724,81.3077,81.4084,65709.0
2015-12-10 15:40:00,89.02,89.05,88.73,88.91,55290.0,81.4724,81.4999,81.207,81.3718,55290.0
2015-12-10 15:50:00,88.89,88.9,88.7,88.83,57249.0,81.3535,81.3626,81.1796,81.2986,57249.0
2015-12-11 09:30:00,88.02,88.02,87.49,87.96,24291.0,80.5572,80.5572,80.0722,80.5023,24291.0
2015-12-11 09:40:00,87.94,88.0,87.49,87.55,17238.0,80.484,80.5389,80.0722,80.1271,17238.0
2015-12-11 09:50:00,87.56,87.65,87.1,87.5,27213.0,80.1362,80.2186,79.7152,80.0813,27213.0
2015-12-11 10:00:00,87.43,88.02,87.33,87.92,51345.0,80.0173,80.5572,79.9257,80.4657,51345.0
2015-12-11 10:10:00,87.88,88.09,87.86,87.93,15000.0,80.4291,80.6213,80.4108,80.4749,15000.0
2015-12-11 10:20:00,87.92,88.04,87.83,88.03,24900.0,80.4657,80.5755,80.3833,80.5664,24900.0
2015-12-11 10:30:00,88.07,88.1,87.9,88.09,24081.0,80.603,80.6304,80.4474,80.6213,24081.0
2015-12-11 10:40:00,88.05,88.1,87.81,87.81,74700.0,80.5847,80.6304,80.365,80.365,74700.0
2015-12-11 10:50:00,87.8,87.8,87.52,87.57,40602.0,80.3559,80.3559,80.0996,80.1454,40602.0
2015-12-11 11:00:00,87.59,87.86,87.58,87.83,34689.0,80.1637,80.4108,80.1545,80.3833,34689.0
2015-12-11 11:10:00,87.74,88.0,87.68,87.94,53214.0,80.301,80.5389,80.2461,80.484,53214.0
2015-12-11 11:20:00,87.96,87.98,87.73,87.89,79389.0,80.5023,80.5206,80.2918,80.4383,79389.0
2015-12-11 11:30:00,87.91,87.91,87.61,87.67,34827.0,80.4566,80.4566,80.182,80.2369,34827.0
2015-12-11 11:40:00,87.73,87.83,87.64,87.77,29949.0,80.2918,80.3833,80.2094,80.3284,29949.0
2015-12-11 11:50:00,87.69,87.75,87.58,87.65,12273.0,80.2552,80.3101,80.1545,80.2186,12273.0
2015-12-11 12:00:00,87.65,87.79,87.54,87.54,23775.0,80.2186,80.3467,80.1179,80.1179,23775.0
2015-12-11 12:10:00,87.58,87.68,87.5,87.51,11400.0,80.1545,80.2461,80.0813,80.0905,11400.0
2015-12-11 12:20:00,87.55,87.62,87.31,87.45,49182.0,80.1271,80.1911,79.9074,80.0356,49182.0
2015-12-11 12:30:00,87.43,87.69,87.33,87.69,45618.0,80.0173,80.2552,79.9257,80.2552,45618.0
2015-12-11 12:40:00,87.68,87.76,87.63,87.63,31977.0,80.2461,80.3193,80.2003,80.2003,31977.0
2015-12-11 12:50:00,87.65,87.73,87.62,87.71,11100.0,80.2186,80.2918,80.1911,80.2735,11100.0
2015-12-11 13:00:00,87.71,87.8,87.62,87.69,53601.0,80.2735,80.3559,80.1911,80.2552,53601.0
2015-12-11 13:10:00,87.71,87.8,87.63,87.73,39624.0,80.2735,80.3559,80.2003,80.2918,39624.0
2015-12-11 13:20:00,87.68,87.68,87.55,87.58,16602.0,80.2461,80.2461,80.1271,80.1545,16602.0
2015-12-11 13:30:00,87.55,87.75,87.52,87.73,19503.0,80.1271,80.3101,80.0996,80.2918,19503.0
2015-12-11 13:40:00,87.7,87.83,87.64,87.78,69240.0,80.2644,80.3833,80.2094,80.3376,69240.0
2015-12-11 13:50:00,87.78,87.9,87.76,87.81,44016.0,80.3376,80.4474,80.3193,80.365,44016.0
2015-12-11 14:00:00,87.85,88.03,87.85,87.97,14217.0,80.4016,80.5664,80.4016,80.5115,14217.0
2015-12-11 14:10:00,87.98,88.29,87.98,88.29,13257.0,80.5206,80.8043,80.5206,80.8043,13257.0
2015-12-11 14:20:00,88.29,88.29,88.04,88.15,27672.0,80.8043,80.8043,80.5755,80.6762,27672.0
2015-12-11 14:30:00,88.13,88.18,87.99,88.1,17805.0,80.6579,80.7037,80.5298,80.6304,17805.0
2015-12-11 14:40:00,88.15,88.15,88.0,88.0,37437.0,80.6762,80.6762,80.5389,80.5389,37437.0
2015-12-11 14:50:00,88.03,88.08,87.91,87.91,62784.0,80.5664,80.6121,80.4566,80.4566,62784.0
2015-12-11 15:00:00,87.9,87.95,87.6,87.6,37833.0,80.4474,80.4932,80.1728,80.1728,37833.0
2015-12-11 15:10:00,87.63,87.71,87.44,87.46,38172.0,80.2003,80.2735,80.0264,80.0447,38172.0
2015-12-11 15:20:00,87.43,87.5,87.27,87.48,39594.0,80.0173,80.0813,79.8708,80.063,39594.0
2015-12-11 15:30:00,87.48,87.49,87.31,87.35,61293.0,80.063,80.0722,79.9074,79.944,61293.0
2015-12-11 15:40:00,87.33,87.37,87.18,87.24,97362.0,79.9257,79.9623,79.7884,79.8434,97362.0
2015-12-11 15:50:00,87.24,87.37,87.18,87.33,159408.0,79.8434,79.9623,79.7884,79.9257,159408.0
2015-12-14 09:30:00,87.38,87.79,87.21,87.69,26973.0,79.9715,80.3467,79.8159,80.2552,26973.0
2015-12-14 09:40:00,87.67,87.68,87.35,87.5,23637.0,80.2369,80.2461,79.944,80.0813,23637.0
2015-12-14 09:50:00,87.48,87.58,87.25,87.25,28050.0,80.063,80.1545,79.8525,79.8525,28050.0
2015-12-14 10:00:00,87.21,87.68,87.21,87.66,20862.0,79.8159,80.2461,79.8159,80.2278,20862.0
2015-12-14 10:10:00,87.56,87.75,87.25,87.46,56973.0,80.1362,80.3101,79.8525,80.0447,56973.0
2015-12-14 10:20:00,87.4,87.5,87.15,87.21,40683.0,79.9898,80.0813,79.761,79.8159,40683.0
2015-12-14 10:30:00,87.17,87.36,87.08,87.36,18741.0,79.7793,79.9532,79.6969,79.9532,18741.0
2015-12-14 10:40:00,87.28,87.44,87.22,87.22,8541.0,79.88,80.0264,79.8251,79.8251,8541.0
2015-12-14 10:50:00,87.23,87.25,87.04,87.19,16203.0,79.8342,79.8525,79.6603,79.7976,16203.0
2015-12-14 11:00:00,87.25,87.25,87.08,87.09,20904.0,79.8525,79.8525,79.6969,79.7061,20904.0
2015-12-14 11:10:00,87.12,87.13,86.92,86.99,31026.0,79.7335,79.7427,79.5505,79.6146,31026.0
2015-12-14 11:20:00,87.07,87.08,86.96,87.04,12903.0,79.6878,79.6969,79.5871,79.6603,12903.0
2015-12-14 11:30:00,87.03,87.03,86.74,86.89,31740.0,79.6512,79.6512,79.3858,79.523,31740.0
2015-12-14 11:40:00,86.92,87.03,86.85,86.92,14052.0,79.5505,79.6512,79.4864,79.5505,14052.0
2015-12-14 11:50:00,86.93,87.37,86.9,87.34,22614.0,79.5596,79.9623,79.5322,79.9349,22614.0
2015-12-14 12:00:00,87.34,87.48,87.18,87.47,42144.0,79.9349,80.063,79.7884,80.0539,42144.0
2015-12-14 12:10:00,87.51,87.69,87.47,87.61,11154.0,80.0905,80.2552,80.0539,80.182,11154.0
2015-12-14 12:20:00,87.59,87.76,87.45,87.58,14160.0,80.1637,80.3193,80.0356,80.1545,14160.0
2015-12-14 12:30:00,87.7,87.75,87.64,87.68,11175.0,80.2644,80.3101,80.2094,80.2461,11175.0
2015-12-14 12:40:00,87.62,87.62,87.44,87.46,14400.0,80.1911,80.1911,80.0264,80.0447,14400.0
2015-12-14 12:50:00,87.49,87.76,87.48,87.76,22200.0,80.0722,80.3193,80.063,80.3193,22200.0
2015-12-14 13:00:00,87.76,87.86,87.66,87.66,8400.0,80.3193,80.4108,80.2278,80.2278,8400.0
2015-12-14 13:10:00,87.69,87.77,87.57,87.63,12051.0,80.2552,80.3284,80.1454,80.2003,12051.0
2015-12-14 13:20:00,87.61,87.61,87.3,87.35,15234.0,80.182,80.182,79.8983,79.944,15234.0
2015-12-14 13:30:00,87.3,87.4,87.28,87.29,41055.0,79.8983,79.9898,79.88,79.8891,41055.0
2015-12-14 13:40:00,87.3,87.31,87.11,87.25,11916.0,79.8983,79.9074,79.7244,79.8525,11916.0
2015-12-14 13:50:00,87.24,87.38,87.23,87.37,10281.0,79.8434,79.9715,79.8342,79.9623,10281.0
2015-12-14 14:00:00,87.35,87.38,87.2,87.29,15702.0,79.944,79.9715,79.8068,79.8891,15702.0
2015-12-14 14:10:00,87.36,87.51,87.34,87.35,14250.0,79.9532,80.0905,79.9349,79.944,14250.0
2015-12-14 14:20:00,87.41,87.47,87.27,87.31,9570.0,79.9989,80.0539,79.8708,79.9074,9570.0
2015-12-14 14:30:00,87.24,87.3,87.2,87.3,10239.0,79.8434,79.8983,79.8068,79.8983,10239.0
2015-12-14 14:40:00,87.32,87.43,87.24,87.43,9900.0,79.9166,80.0173,79.8434,80.0173,9900.0
2015-12-14 14:50:00,87.45,87.75,87.45,87.63,18117.0,80.0356,80.3101,80.0356,80.2003,18117.0
2015-12-14 15:00:00,87.58,87.59,87.26,87.33,25134.0,80.1545,80.1637,79.8617,79.9257,25134.0
2015-12-14 15:10:00,87.33,87.39,87.28,87.35,15408.0,79.9257,79.9806,79.88,79.944,15408.0
2015-12-14 15:20:00,87.42,87.44,87.32,87.4,15327.0,80.0081,80.0264,79.9166,79.9898,15327.0
2015-12-14 15:30:00,87.39,87.54,87.34,87.42,42303.0,79.9806,80.1179,79.9349,80.0081,42303.0
2015-12-14 15:40:00,87.42,87.64,87.3,87.6,41769.0,80.0081,80.2094,79.8983,80.1728,41769.0
2015-12-14 15:50:00,87.6,87.81,87.56,87.77,150969.0,80.1728,80.365,80.1362,80.3284,150969.0
2015-12-15 09:30:00,88.72,88.81,88.23,88.4,20565.0,81.1979,81.2802,80.7494,80.905,20565.0
2015-12-15 09:40:00,88.52,88.93,88.47,88.75,26448.0,81.0148,81.3901,80.9691,81.2253,26448.0
2015-12-15 09:50:00,88.71,88.95,88.51,88.51,25203.0,81.1887,81.4084,81.0057,81.0057,25203.0
2015-12-15 10:00:00,88.55,88.66,88.21,88.21,22305.0,81.0423,81.143,80.7311,80.7311,22305.0
2015-12-15 10:10:00,88.28,88.45,88.23,88.26,108009.0,80.7952,80.9508,80.7494,80.7769,108009.0
2015-12-15 10:20:00,88.27,88.32,88.15,88.26,16206.0,80.786,80.8318,80.6762,80.7769,16206.0
2015-12-15 10:30:00,88.17,88.24,87.71,87.89,26910.0,80.6945,80.7586,80.2735,80.4383,26910.0
2015-12-15 10:40:00,87.96,88.08,87.73,88.08,23127.0,80.5023,80.6121,80.2918,80.6121,23127.0
2015-12-15 10:50:00,88.03,88.09,87.91,87.98,42294.0,80.5664,80.6213,80.4566,80.5206,42294.0
2015-12-15 11:00:00,87.97,88.01,87.65,87.8,59148.0,80.5115,80.5481,80.2186,80.3559,59148.0
2015-12-15 11:10:00,87.78,88.05,87.76,87.96,22383.0,80.3376,80.5847,80.3193,80.5023,22383.0
2015-12-15 11:20:00,88.01,88.08,87.87,88.08,20226.0,80.5481,80.6121,80.4199,80.6121,20226.0
2015-12-15 11:30:00,88.04,88.04,87.83,87.83,26328.0,80.5755,80.5755,80.3833,80.3833,26328.0
2015-12-15 11:40:00,87.75,87.86,87.57,87.57,24498.0,80.3101,80.4108,80.1454,80.1454,24498.0
2015-12-15 11:50:00,87.61,87.89,87.61,87.79,21912.0,80.182,80.4383,80.182,80.3467,21912.0
2015-12-15 12:00:00,87.79,88.15,87.79,88.1,21450.0,80.3467,80.6762,80.3467,80.6304,21450.0
2015-12-15 12:10:00,88.05,88.13,87.99,88.07,9000.0,80.5847,80.6579,80.5298,80.603,9000.0
2015-12-15 12:20:00,88.1,88.15,87.98,88.01,18816.0,80.6304,80.6762,80.5206,80.5481,18816.0
2015-12-15 12:30:00,88.04,88.29,88.01,88.22,16170.0,80.5755,80.8043,80.5481,80.7403,16170.0
2015-12-15 12:40:00,88.23,88.23,88.02,88.03,21324.0,80.7494,80.7494,80.5572,80.5664,21324.0
2015-12-15 12:50:00,88.01,88.06,87.9,88.02,19887.0,80.5481,80.5938,80.4474,80.5572,19887.0
2015-12-15 13:00:00,88.04,88.05,87.82,88.03,19104.0,80.5755,80.5847,80.3742,80.5664,19104.0
2015-12-15 13:10:00,87.96,87.99,87.82,87.87,31434.0,80.5023,80.5298,80.3742,80.4199,31434.0
2015-12-15 13:20:00,87.91,87.96,87.81,87.81,22584.0,80.4566,80.5023,80.365,80.365,22584.0
2015-12-15 13:30:00,87.84,87.85,87.67,87.76,37917.0,80.3925,80.4016,80.2369,80.3193,37917.0
2015-12-15 13:40:00,87.83,87.87,87.77,87.81,9036.0,80.3833,80.4199,80.3284,80.365,9036.0
2015-12-15 13:50:00,87.87,88.04,87.87,87.98,10800.0,80.4199,80.5755,80.4199,80.5206,10800.0
2015-12-15 14:00:00,87.91,87.99,87.78,87.9,29880.0,80.4566,80.5298,80.3376,80.4474,29880.0
2015-12-15 14:10:00,87.95,88.15,87.93,88.08,19779.0,80.4932,80.6762,80.4749,80.6121,19779.0
2015-12-15 14:20:00,88.13,88.14,88.0,88.08,14907.0,80.6579,80.6671,80.5389,80.6121,14907.0
2015-12-15 14:30:00,88.11,88.2,88.02,88.15,31341.0,80.6396,80.722,80.5572,80.6762,31341.0
2015-12-15 14:40:00,88.17,88.26,88.14,88.17,67818.0,80.6945,80.7769,80.6671,80.6945,67818.0
2015-12-15 14:50:00,88.2,88.21,88.1,88.12,31002.0,80.722,80.7311,80.6304,80.6488,31002.0
2015-12-15 15:00:00,88.12,88.12,87.96,88.01,29349.0,80.6488,80.6488,80.5023,80.5481,29349.0
2015-12-15 15:10:00,87.98,88.02,87.91,87.92,28470.0,80.5206,80.5572,80.4566,80.4657,28470.0
2015-12-15 15:20:00,87.92,87.96,87.75,87.83,91575.0,80.4657,80.5023,80.3101,80.3833,91575.0
2015-12-15 15:30:00,87.82,87.88,87.67,87.73,63867.0,80.3742,80.4291,80.2369,80.2918,63867.0
2015-12-15 15:40:00,87.74,87.95,87.72,87.95,112758.0,80.301,80.4932,80.2827,80.4932,112758.0
2015-12-15 15:50:00,87.94,87.94,87.79,87.79,102642.0,80.484,80.484,80.3467,80.3467,102642.0
2015-12-16 09:30:00,88.73,89.12,88.37,88.86,59946.0,81.207,81.564,80.8776,81.326,59946.0
2015-12-16 09:40:00,88.86,89.28,88.78,89.18,35787.0,81.326,81.7104,81.2528,81.6189,35787.0
2015-12-16 09:50:00,89.22,89.54,89.15,89.46,36042.0,81.6555,81.9484,81.5914,81.8751,36042.0
2015-12-16 10:00:00,89.51,89.61,89.06,89.06,36708.0,81.9209,82.0124,81.5091,81.5091,36708.0
2015-12-16 10:10:00,88.96,89.21,88.93,89.13,19071.0,81.4175,81.6463,81.3901,81.5731,19071.0
2015-12-16 10:20:00,89.24,89.41,89.21,89.41,37620.0,81.6738,81.8294,81.6463,81.8294,37620.0
2015-12-16 10:30:00,89.35,89.39,88.87,88.88,26601.0,81.7745,81.8111,81.3352,81.3443,26601.0
2015-12-16 10:40:00,88.95,89.02,88.78,88.96,34260.0,81.4084,81.4724,81.2528,81.4175,34260.0
2015-12-16 10:50:00,89.0,89.02,88.82,88.98,29766.0,81.4541,81.4724,81.2894,81.4358,29766.0
2015-12-16 11:00:00,88.84,88.96,88.62,88.62,76623.0,81.3077,81.4175,81.1064,81.1064,76623.0
2015-12-16 11:10:00,88.67,88.86,88.67,88.75,56067.0,81.1521,81.326,81.1521,81.2253,56067.0
2015-12-16 11:20:00,88.85,88.94,88.8,88.93,9810.0,81.3169,81.3992,81.2711,81.3901,9810.0
2015-12-16 11:30:00,88.87,89.16,88.83,89.15,21189.0,81.3352,81.6006,81.2986,81.5914,21189.0
2015-12-16 11:40:00,89.15,89.15,88.95,89.03,24300.0,81.5914,81.5914,81.4084,81.4816,24300.0
2015-12-16 11:50:00,89.03,89.07,88.85,88.88,14550.0,81.4816,81.5182,81.3169,81.3443,14550.0
2015-12-16 12:00:00,88.9,88.97,88.84,88.93,13698.0,81.3626,81.4267,81.3077,81.3901,13698.0
2015-12-16 12:10:00,89.01,89.06,88.84,88.85,19251.0,81.4633,81.5091,81.3077,81.3169,19251.0
2015-12-16 12:20:00,88.91,88.95,88.78,88.87,47859.0,81.3718,81.4084,81.2528,81.3352,47859.0
2015-12-16 12:30:00,88.9,89.0,88.9,88.95,1500.0,81.3626,81.4541,81.3626,81.4084,1500.0
2015-12-16 12:40:00,89.0,89.0,88.9,88.91,15639.0,81.4541,81.4541,81.3626,81.3718,15639.0
2015-12-16 12:50:00,88.88,88.94,88.67,88.67,12900.0,81.3443,81.3992,81.1521,81.1521,12900.0
2015-12-16 13:00:00,88.67,88.73,88.58,88.64,20592.0,81.1521,81.207,81.0698,81.1247,20592.0
2015-12-16 13:10:00,88.66,88.66,88.51,88.53,13806.0,81.143,81.143,81.0057,81.024,13806.0
2015-12-16 13:20:00,88.68,88.73,88.51,88.73,10875.0,81.1613,81.207,81.0057,81.207,10875.0
2015-12-16 13:30:00,88.65,88.65,88.44,88.48,9318.0,81.1338,81.1338,80.9416,80.9782,9318.0
2015-12-16 13:40:00,88.45,88.65,88.45,88.59,35421.0,80.9508,81.1338,80.9508,81.0789,35421.0
2015-12-16 13:50:00,88.72,89.18,88.6,89.17,24474.0,81.1979,81.6189,81.0881,81.6097,24474.0
2015-12-16 14:00:00,89.13,89.39,88.65,89.08,26160.0,81.5731,81.8111,81.1338,81.5274,26160.0
2015-12-16 14:10:00,89.04,89.21,88.79,88.86,30294.0,81.4907,81.6463,81.2619,81.326,30294.0
2015-12-16 14:20:00,88.74,89.13,88.74,88.95,46152.0,81.2162,81.5731,81.2162,81.4084,46152.0
2015-12-16 14:30:00,88.97,89.24,88.95,89.14,21690.0,81.4267,81.6738,81.4084,81.5823,21690.0
2015-12-16 14:40:00,89.12,89.39,89.02,89.28,73281.0,81.564,81.8111,81.4724,81.7104,73281.0
2015-12-16 14:50:00,89.29,89.77,89.26,89.77,37512.0,81.7196,82.1589,81.6921,82.1589,37512.0
2015-12-16 15:00:00,89.83,89.99,89.52,89.6,38457.0,82.2138,82.3602,81.9301,82.0033,38457.0
2015-12-16 15:10:00,89.54,89.67,89.5,89.55,41010.0,81.9484,82.0673,81.9117,81.9575,41010.0
2015-12-16 15:20:00,89.6,89.86,89.58,89.83,149766.0,82.0033,82.2412,81.985,82.2138,149766.0
2015-12-16 15:30:00,89.89,90.06,89.84,90.02,52488.0,82.2687,82.4243,82.2229,82.3877,52488.0
2015-12-16 15:40:00,90.06,90.08,89.95,89.98,64575.0,82.4243,82.4426,82.3236,82.3511,64575.0
2015-12-16 15:50:00,89.99,90.01,89.73,89.8,199398.0,82.3602,82.3785,82.1222,82.1863,199398.0
2015-12-17 09:30:00,90.16,90.33,89.29,89.33,41424.0,82.5158,82.6714,81.7196,81.7562,41424.0
2015-12-17 09:40:00,89.42,89.42,88.91,89.02,64077.0,81.8385,81.8385,81.3718,81.4724,64077.0
2015-12-17 09:50:00,89.03,89.48,88.91,89.44,27597.0,81.4816,81.8934,81.3718,81.8568,27597.0
2015-12-17 10:00:00,89.44,89.55,89.08,89.23,54303.0,81.8568,81.9575,81.5274,81.6646,54303.0
2015-12-17 10:10:00,89.14,89.33,88.67,88.68,34719.0,81.5823,81.7562,81.1521,81.1613,34719.0
2015-12-17 10:20:00,88.62,88.9,88.54,88.82,29883.0,81.1064,81.3626,81.0331,81.2894,29883.0
2015-12-17 10:30:00,88.84,88.91,88.68,88.68,20481.0,81.3077,81.3718,81.1613,81.1613,20481.0
2015-12-17 10:40:00,88.63,88.65,88.26,88.27,19200.0,81.1155,81.1338,80.7769,80.786,19200.0
2015-12-17 10:50:00,88.26,88.31,88.14,88.2,19188.0,80.7769,80.8226,80.6671,80.722,19188.0
2015-12-17 11:00:00,88.18,88.31,88.02,88.08,42459.0,80.7037,80.8226,80.5572,80.6121,42459.0
2015-12-17 11:10:00,88.11,88.28,87.99,88.01,15792.0,80.6396,80.7952,80.5298,80.5481,15792.0
2015-12-17 11:20:00,88.02,88.05,87.81,88.0,19971.0,80.5572,80.5847,80.365,80.5389,19971.0
2015-12-17 11:30:00,88.0,88.1,87.85,88.1,24846.0,80.5389,80.6304,80.4016,80.6304,24846.0
2015-12-17 11:40:00,88.19,88.3,88.0,88.29,27972.0,80.7128,80.8135,80.5389,80.8043,27972.0
2015-12-17 11:50:00,88.34,88.41,88.21,88.31,35694.0,80.8501,80.9142,80.7311,80.8226,35694.0
2015-12-17 12:00:00,88.29,88.32,88.12,88.26,20958.0,80.8043,80.8318,80.6488,80.7769,20958.0
2015-12-17 12:10:00,88.34,88.48,88.31,88.45,10500.0,80.8501,80.9782,80.8226,80.9508,10500.0
2015-12-17 12:20:00,88.44,88.52,88.23,88.25,34707.0,80.9416,81.0148,80.7494,80.7677,34707.0
2015-12-17 12:30:00,88.25,88.39,88.04,88.04,29145.0,80.7677,80.8959,80.5755,80.5755,29145.0
2015-12-17 12:40:00,88.07,88.22,87.97,87.99,18408.0,80.603,80.7403,80.5115,80.5298,18408.0
2015-12-17 12:50:00,87.98,88.25,87.96,88.2,14559.0,80.5206,80.7677,80.5023,80.722,14559.0
2015-12-17 13:00:00,88.23,88.34,88.2,88.31,16929.0,80.7494,80.8501,80.722,80.8226,16929.0
2015-12-17 13:10:00,88.33,88.42,88.27,88.28,21606.0,80.8409,80.9233,80.786,80.7952,21606.0
2015-12-17 13:20:00,88.27,88.42,88.21,88.28,19800.0,80.786,80.9233,80.7311,80.7952,19800.0
2015-12-17 13:30:00,88.26,88.32,88.19,88.22,20100.0,80.7769,80.8318,80.7128,80.7403,20100.0
2015-12-17 13:40:00,88.3,88.53,88.24,88.46,17784.0,80.8135,81.024,80.7586,80.9599,17784.0
2015-12-17 13:50:00,88.45,88.55,88.3,88.38,68649.0,80.9508,81.0423,80.8135,80.8867,68649.0
2015-12-17 14:00:00,88.37,88.49,88.33,88.46,14649.0,80.8776,80.9874,80.8409,80.9599,14649.0
2015-12-17 14:10:00,88.46,88.53,88.3,88.48,43302.0,80.9599,81.024,80.8135,80.9782,43302.0
2015-12-17 14:20:00,88.49,88.49,88.29,88.29,82200.0,80.9874,80.9874,80.8043,80.8043,82200.0
2015-12-17 14:30:00,88.27,88.37,88.22,88.22,44763.0,80.786,80.8776,80.7403,80.7403,44763.0
2015-12-17 14:40:00,88.21,88.22,88.01,88.01,21300.0,80.7311,80.7403,80.5481,80.5481,21300.0
2015-12-17 14:50:00,87.96,88.08,87.92,88.03,14322.0,80.5023,80.6121,80.4657,80.5664,14322.0
2015-12-17 15:00:00,88.08,88.28,88.03,88.27,44418.0,80.6121,80.7952,80.5664,80.786,44418.0
2015-12-17 15:10:00,88.28,88.35,88.25,88.25,29244.0,80.7952,80.8593,80.7677,80.7677,29244.0
2015-12-17 15:20:00,88.21,88.3,88.1,88.29,25986.0,80.7311,80.8135,80.6304,80.8043,25986.0
2015-12-17 15:30:00,88.26,88.5,88.24,88.37,35208.0,80.7769,80.9965,80.7586,80.8776,35208.0
2015-12-17 15:40:00,88.36,88.38,88.17,88.18,36570.0,80.8684,80.8867,80.6945,80.7037,36570.0
2015-12-17 15:50:00,88.13,88.13,87.69,87.73,108570.0,80.6579,80.6579,80.2552,80.2918,108570.0
2015-12-18 09:30:00,87.01,87.25,86.69,86.77,229362.0,79.6329,79.8525,79.34,79.4132,229362.0
2015-12-18 09:40:00,86.88,86.9,86.37,86.83,63900.0,79.5139,79.5322,79.0471,79.4681,63900.0
2015-12-18 09:50:00,86.76,87.07,86.67,86.89,22857.0,79.4041,79.6878,79.3217,79.523,22857.0
2015-12-18 10:00:00,86.97,87.02,86.78,86.82,42426.0,79.5963,79.642,79.4224,79.459,42426.0
2015-12-18 10:10:00,86.73,87.05,86.71,87.05,15045.0,79.3766,79.6695,79.3583,79.6695,15045.0
2015-12-18 10:20:00,87.05,87.22,87.01,87.1,56775.0,79.6695,79.8251,79.6329,79.7152,56775.0
2015-12-18 10:30:00,87.05,87.12,86.77,86.81,15450.0,79.6695,79.7335,79.4132,79.4498,15450.0
2015-12-18 10:40:00,86.75,86.81,86.7,86.7,10560.0,79.3949,79.4498,79.3491,79.3491,10560.0
2015-12-18 10:50:00,86.76,86.87,86.67,86.81,34047.0,79.4041,79.5047,79.3217,79.4498,34047.0
2015-12-18 11:00:00,86.81,86.92,86.76,86.87,12066.0,79.4498,79.5505,79.4041,79.5047,12066.0
2015-12-18 11:10:00,86.88,87.01,86.71,86.71,21150.0,79.5139,79.6329,79.3583,79.3583,21150.0
2015-12-18 11:20:00,86.71,86.71,86.52,86.58,18561.0,79.3583,79.3583,79.1844,79.2393,18561.0
2015-12-18 11:30:00,86.55,86.6,86.52,86.55,9564.0,79.2119,79.2576,79.1844,79.2119,9564.0
2015-12-18 11:40:00,86.59,86.6,86.35,86.35,18354.0,79.2485,79.2576,79.0288,79.0288,18354.0
2015-12-18 11:50:00,86.41,86.45,86.22,86.31,16500.0,79.0837,79.1203,78.9098,78.9922,16500.0
2015-12-18 12:00:00,86.35,86.38,86.19,86.26,32031.0,79.0288,79.0563,78.8824,78.9465,32031.0
2015-12-18 12:10:00,86.29,86.36,86.0,86.0,32634.0,78.9739,79.038,78.7085,78.7085,32634.0
2015-12-18 12:20:00,86.01,86.28,85.97,86.23,28797.0,78.7176,78.9648,78.681,78.919,28797.0
2015-12-18 12:30:00,86.15,86.21,85.97,86.14,16407.0,78.8458,78.9007,78.681,78.8366,16407.0
2015-12-18 12:40:00,86.06,86.22,86.06,86.13,12612.0,78.7634,78.9098,78.7634,78.8275,12612.0
2015-12-18 12:50:00,86.16,86.24,86.06,86.17,29898.0,78.8549,78.9281,78.7634,78.8641,29898.0
2015-12-18 13:00:00,86.17,86.42,86.13,86.4,20400.0,78.8641,79.0929,78.8275,79.0746,20400.0
2015-12-18 13:10:00,86.38,86.38,86.22,86.3,11406.0,79.0563,79.0563,78.9098,78.9831,11406.0
2015-12-18 13:20:00,86.29,86.29,86.06,86.06,10908.0,78.9739,78.9739,78.7634,78.7634,10908.0
2015-12-18 13:30:00,86.1,86.22,86.06,86.06,11700.0,78.8,78.9098,78.7634,78.7634,11700.0
2015-12-18 13:40:00,86.14,86.34,86.14,86.15,65133.0,78.8366,79.0197,78.8366,78.8458,65133.0
2015-12-18 13:50:00,86.15,86.24,86.07,86.14,71877.0,78.8458,78.9281,78.7726,78.8366,71877.0
2015-12-18 14:00:00,86.17,86.29,86.16,86.26,22200.0,78.8641,78.9739,78.8549,78.9465,22200.0
2015-12-18 14:10:00,86.27,86.32,86.13,86.19,18249.0,78.9556,79.0014,78.8275,78.8824,18249.0
2015-12-18 14:20:00,86.23,86.38,86.15,86.31,15600.0,78.919,79.0563,78.8458,78.9922,15600.0
2015-12-18 14:30:00,86.31,86.32,86.11,86.11,12900.0,78.9922,79.0014,78.8092,78.8092,12900.0
2015-12-18 14:40:00,86.12,86.12,85.89,85.94,23874.0,78.8183,78.8183,78.6078,78.6536,23874.0
2015-12-18 14:50:00,85.96,86.04,85.91,85.96,20412.0,78.6719,78.7451,78.6261,78.6719,20412.0
2015-12-18 15:00:00,85.97,86.09,85.97,86.03,40146.0,78.681,78.7909,78.681,78.736,40146.0
2015-12-18 15:10:00,86.04,86.05,85.78,85.79,28020.0,78.7451,78.7543,78.5071,78.5163,28020.0
2015-12-18 15:20:00,85.82,85.99,85.67,85.91,29538.0,78.5438,78.6993,78.4065,78.6261,29538.0
2015-12-18 15:30:00,85.92,86.06,85.83,85.97,26595.0,78.6353,78.7634,78.5529,78.681,26595.0
2015-12-18 15:40:00,85.94,86.04,85.75,85.78,84942.0,78.6536,78.7451,78.4797,78.5071,84942.0
2015-12-18 15:50:00,85.78,85.8,85.36,85.42,230763.0,78.5071,78.5255,78.1228,78.1777,230763.0
2015-12-21 09:30:00,86.05,86.24,85.53,85.65,45600.0,78.7543,78.9281,78.2783,78.3882,45600.0
2015-12-21 09:40:00,85.65,85.95,85.51,85.86,40128.0,78.3882,78.6627,78.26,78.5804,40128.0
2015-12-21 09:50:00,85.84,85.84,85.46,85.67,28626.0,78.5621,78.5621,78.2143,78.4065,28626.0
2015-12-21 10:00:00,85.67,85.78,85.41,85.64,47817.0,78.4065,78.5071,78.1685,78.379,47817.0
2015-12-21 10:10:00,85.66,85.69,85.27,85.43,42069.0,78.3973,78.4248,78.0404,78.1868,42069.0
2015-12-21 10:20:00,85.43,85.51,85.29,85.48,77346.0,78.1868,78.26,78.0587,78.2326,77346.0
2015-12-21 10:30:00,85.51,85.64,85.43,85.54,47808.0,78.26,78.379,78.1868,78.2875,47808.0
2015-12-21 10:40:00,85.6,85.63,85.33,85.33,41760.0,78.3424,78.3699,78.0953,78.0953,41760.0
2015-12-21 10:50:00,85.35,85.43,85.13,85.13,40311.0,78.1136,78.1868,77.9123,77.9123,40311.0
2015-12-21 11:00:00,85.2,85.44,85.15,85.19,20700.0,77.9763,78.196,77.9306,77.9672,20700.0
2015-12-21 11:10:00,85.2,85.25,85.1,85.11,15150.0,77.9763,78.0221,77.8848,77.894,15150.0
2015-12-21 11:20:00,85.13,85.21,85.06,85.13,19593.0,77.9123,77.9855,77.8482,77.9123,19593.0
2015-12-21 11:30:00,85.13,85.13,84.9,85.03,41496.0,77.9123,77.9123,77.7018,77.8207,41496.0
2015-12-21 11:40:00,85.02,85.17,84.96,85.13,69222.0,77.8116,77.9489,77.7567,77.9123,69222.0
2015-12-21 11:50:00,85.04,85.33,85.01,85.31,27348.0,77.8299,78.0953,77.8024,78.077,27348.0
2015-12-21 12:00:00,85.27,85.39,85.19,85.3,52392.0,78.0404,78.1502,77.9672,78.0678,52392.0
2015-12-21 12:10:00,85.38,85.47,85.29,85.35,23838.0,78.1411,78.2234,78.0587,78.1136,23838.0
2015-12-21 12:20:00,85.4,85.53,85.37,85.5,10044.0,78.1594,78.2783,78.1319,78.2509,10044.0
2015-12-21 12:30:00,85.5,85.71,85.48,85.61,26802.0,78.2509,78.4431,78.2326,78.3516,26802.0
2015-12-21 12:40:00,85.63,85.67,85.52,85.65,17250.0,78.3699,78.4065,78.2692,78.3882,17250.0
2015-12-21 12:50:00,85.61,85.87,85.6,85.87,10848.0,78.3516,78.5895,78.3424,78.5895,10848.0
2015-12-21 13:00:00,85.89,86.07,85.89,86.06,10320.0,78.6078,78.7726,78.6078,78.7634,10320.0
2015-12-21 13:10:00,86.02,86.2,86.02,86.17,22062.0,78.7268,78.8915,78.7268,78.8641,22062.0
2015-12-21 13:20:00,86.17,86.26,86.15,86.25,29478.0,78.8641,78.9465,78.8458,78.9373,29478.0
2015-12-21 13:30:00,86.28,86.45,86.24,86.35,17313.0,78.9648,79.1203,78.9281,79.0288,17313.0
2015-12-21 13:40:00,86.35,86.48,86.35,86.41,76194.0,79.0288,79.1478,79.0288,79.0837,76194.0
2015-12-21 13:50:00,86.38,86.54,86.38,86.45,15300.0,79.0563,79.2027,79.0563,79.1203,15300.0
2015-12-21 14:00:00,86.44,86.58,86.44,86.49,41469.0,79.1112,79.2393,79.1112,79.157,41469.0
2015-12-21 14:10:00,86.43,86.58,86.43,86.53,32928.0,79.102,79.2393,79.102,79.1936,32928.0
2015-12-21 14:20:00,86.53,86.53,86.15,86.15,40614.0,79.1936,79.1936,78.8458,78.8458,40614.0
2015-12-21 14:30:00,86.17,86.27,86.14,86.25,32460.0,78.8641,78.9556,78.8366,78.9373,32460.0
2015-12-21 14:40:00,86.23,86.31,86.18,86.28,25500.0,78.919,78.9922,78.8732,78.9648,25500.0
2015-12-21 14:50:00,86.29,86.39,86.26,86.39,14448.0,78.9739,79.0654,78.9465,79.0654,14448.0
2015-12-21 15:00:00,86.35,86.49,86.28,86.43,56661.0,79.0288,79.157,78.9648,79.102,56661.0
2015-12-21 15:10:00,86.44,86.45,86.36,86.37,50814.0,79.1112,79.1203,79.038,79.0471,50814.0
2015-12-21 15:20:00,86.4,86.63,86.36,86.61,49731.0,79.0746,79.2851,79.038,79.2668,49731.0
2015-12-21 15:30:00,86.61,86.83,86.59,86.79,106794.0,79.2668,79.4681,79.2485,79.4315,106794.0
2015-12-21 15:40:00,86.73,86.88,86.66,86.86,79179.0,79.3766,79.5139,79.3125,79.4956,79179.0
2015-12-21 15:50:00,86.86,87.11,86.85,87.04,236517.0,79.4956,79.7244,79.4864,79.6603,236517.0
2015-12-22 09:30:00,87.35,87.44,87.08,87.33,21612.0,79.944,80.0264,79.6969,79.9257,21612.0
2015-12-22 09:40:00,87.21,87.26,86.74,86.78,23070.0,79.8159,79.8617,79.3858,79.4224,23070.0
2015-12-22 09:50:00,86.77,86.88,86.58,86.71,12684.0,79.4132,79.5139,79.2393,79.3583,12684.0
2015-12-22 10:00:00,86.66,86.88,86.62,86.88,12078.0,79.3125,79.5139,79.2759,79.5139,12078.0
2015-12-22 10:10:00,86.86,87.01,86.86,86.97,34500.0,79.4956,79.6329,79.4956,79.5963,34500.0
2015-12-22 10:20:00,87.07,87.33,87.07,87.33,28737.0,79.6878,79.9257,79.6878,79.9257,28737.0
2015-12-22 10:30:00,87.33,87.33,87.12,87.14,5934.0,79.9257,79.9257,79.7335,79.7518,5934.0
2015-12-22 10:40:00,87.09,87.17,86.88,86.88,7986.0,79.7061,79.7793,79.5139,79.5139,7986.0
2015-12-22 10:50:00,86.9,86.92,86.6,86.65,26745.0,79.5322,79.5505,79.2576,79.3034,26745.0
2015-12-22 11:00:00,86.75,86.93,86.69,86.9,10677.0,79.3949,79.5596,79.34,79.5322,10677.0
2015-12-22 11:10:00,86.94,86.95,86.78,86.78,4200.0,79.5688,79.5779,79.4224,79.4224,4200.0
2015-12-22 11:20:00,86.74,86.82,86.6,86.72,7485.0,79.3858,79.459,79.2576,79.3675,7485.0
2015-12-22 11:30:00,86.77,87.07,86.73,87.07,6360.0,79.4132,79.6878,79.3766,79.6878,6360.0
2015-12-22 11:40:00,87.05,87.2,86.92,87.0,19575.0,79.6695,79.8068,79.5505,79.6237,19575.0
2015-12-22 11:50:00,87.05,87.14,87.0,87.14,20703.0,79.6695,79.7518,79.6237,79.7518,20703.0
2015-12-22 12:00:00,87.14,87.14,86.8,86.87,14094.0,79.7518,79.7518,79.4407,79.5047,14094.0
2015-12-22 12:10:00,86.86,87.04,86.8,87.04,8487.0,79.4956,79.6603,79.4407,79.6603,8487.0
2015-12-22 12:20:00,87.02,87.13,86.85,87.05,72063.0,79.642,79.7427,79.4864,79.6695,72063.0
2015-12-22 12:30:00,87.04,87.3,87.04,87.27,10200.0,79.6603,79.8983,79.6603,79.8708,10200.0
2015-12-22 12:40:00,87.29,87.32,87.24,87.24,9675.0,79.8891,79.9166,79.8434,79.8434,9675.0
2015-12-22 12:50:00,87.24,87.35,87.19,87.33,7815.0,79.8434,79.944,79.7976,79.9257,7815.0
2015-12-22 13:00:00,87.34,87.4,87.28,87.3,12960.0,79.9349,79.9898,79.88,79.8983,12960.0
2015-12-22 13:10:00,87.38,87.38,87.23,87.32,20400.0,79.9715,79.9715,79.8342,79.9166,20400.0
2015-12-22 13:20:00,87.37,87.37,87.32,87.34,12720.0,79.9623,79.9623,79.9166,79.9349,12720.0
2015-12-22 13:30:00,87.31,87.36,87.28,87.29,9300.0,79.9074,79.9532,79.88,79.8891,9300.0
2015-12-22 13:40:00,87.32,87.35,87.26,87.33,26088.0,79.9166,79.944,79.8617,79.9257,26088.0
2015-12-22 13:50:00,87.35,87.43,87.32,87.4,14196.0,79.944,80.0173,79.9166,79.9898,14196.0
2015-12-22 14:00:00,87.44,87.47,87.41,87.42,4050.0,80.0264,80.0539,79.9989,80.0081,4050.0
2015-12-22 14:10:00,87.38,87.46,87.38,87.45,19197.0,79.9715,80.0447,79.9715,80.0356,19197.0
2015-12-22 14:20:00,87.47,87.48,87.39,87.39,7155.0,80.0539,80.063,79.9806,79.9806,7155.0
2015-12-22 14:30:00,87.39,87.46,87.23,87.26,17499.0,79.9806,80.0447,79.8342,79.8617,17499.0
2015-12-22 14:40:00,87.24,87.36,87.24,87.35,8496.0,79.8434,79.9532,79.8434,79.944,8496.0
2015-12-22 14:50:00,87.38,87.38,87.31,87.37,7101.0,79.9715,79.9715,79.9074,79.9623,7101.0
2015-12-22 15:00:00,87.37,87.56,87.36,87.45,11529.0,79.9623,80.1362,79.9532,80.0356,11529.0
2015-12-22 15:10:00,87.47,87.54,87.41,87.49,12723.0,80.0539,80.1179,79.9989,80.0722,12723.0
2015-12-22 15:20:00,87.5,87.65,87.47,87.53,9969.0,80.0813,80.2186,80.0539,80.1088,9969.0
2015-12-22 15:30:00,87.48,87.59,87.38,87.43,22320.0,80.063,80.1637,79.9715,80.0173,22320.0
2015-12-22 15:40:00,87.45,87.45,87.09,87.15,24441.0,80.0356,80.0356,79.7061,79.761,24441.0
2015-12-22 15:50:00,87.15,87.35,87.14,87.29,58869.0,79.761,79.944,79.7518,79.8891,58869.0
2015-12-23 09:30:00,87.93,88.27,87.75,87.95,28575.0,80.4749,80.786,80.3101,80.4932,28575.0
2015-12-23 09:40:00,87.95,88.11,87.81,87.97,16776.0,80.4932,80.6396,80.365,80.5115,16776.0
2015-12-23 09:50:00,88.02,88.25,88.02,88.22,28344.0,80.5572,80.7677,80.5572,80.7403,28344.0
2015-12-23 10:00:00,88.22,88.49,88.17,88.19,43992.0,80.7403,80.9874,80.6945,80.7128,43992.0
2015-12-23 10:10:00,88.29,88.35,88.27,88.33,41202.0,80.8043,80.8593,80.786,80.8409,41202.0
2015-12-23 10:20:00,88.36,88.55,88.33,88.49,43464.0,80.8684,81.0423,80.8409,80.9874,43464.0
2015-12-23 10:30:00,88.52,88.58,88.47,88.55,24825.0,81.0148,81.0698,80.9691,81.0423,24825.0
2015-12-23 10:40:00,88.59,88.72,88.53,88.67,14400.0,81.0789,81.1979,81.024,81.1521,14400.0
2015-12-23 10:50:00,88.72,88.82,88.67,88.78,10800.0,81.1979,81.2894,81.1521,81.2528,10800.0
2015-12-23 11:00:00,88.78,88.91,88.77,88.86,35418.0,81.2528,81.3718,81.2436,81.326,35418.0
2015-12-23 11:10:00,88.88,88.94,88.85,88.94,30198.0,81.3443,81.3992,81.3169,81.3992,30198.0
2015-12-23 11:20:00,88.94,88.98,88.92,88.98,32982.0,81.3992,81.4358,81.3809,81.4358,32982.0
2015-12-23 11:30:00,88.98,89.06,88.94,88.99,31893.0,81.4358,81.5091,81.3992,81.445,31893.0
2015-12-23 11:40:00,89.03,89.14,89.03,89.07,6900.0,81.4816,81.5823,81.4816,81.5182,6900.0
2015-12-23 11:50:00,89.05,89.17,89.04,89.1,14103.0,81.4999,81.6097,81.4907,81.5457,14103.0
2015-12-23 12:00:00,89.05,89.18,89.05,89.08,14796.0,81.4999,81.6189,81.4999,81.5274,14796.0
2015-12-23 12:10:00,89.11,89.13,88.97,89.05,40395.0,81.5548,81.5731,81.4267,81.4999,40395.0
2015-12-23 12:20:00,89.08,89.13,88.97,88.98,14700.0,81.5274,81.5731,81.4267,81.4358,14700.0
2015-12-23 12:30:00,88.99,89.02,88.94,88.94,10170.0,81.445,81.4724,81.3992,81.3992,10170.0
2015-12-23 12:40:00,88.95,89.04,88.93,88.96,9000.0,81.4084,81.4907,81.3901,81.4175,9000.0
2015-12-23 12:50:00,88.94,89.07,88.94,89.0,17376.0,81.3992,81.5182,81.3992,81.4541,17376.0
2015-12-23 13:00:00,88.98,89.02,88.85,88.91,28473.0,81.4358,81.4724,81.3169,81.3718,28473.0
2015-12-23 13:10:00,88.91,88.97,88.84,88.84,12900.0,81.3718,81.4267,81.3077,81.3077,12900.0
2015-12-23 13:20:00,88.87,88.93,88.68,88.73,28761.0,81.3352,81.3901,81.1613,81.207,28761.0
2015-12-23 13:30:00,88.71,88.82,88.64,88.64,18615.0,81.1887,81.2894,81.1247,81.1247,18615.0
2015-12-23 13:40:00,88.67,88.84,88.66,88.8,14316.0,81.1521,81.3077,81.143,81.2711,14316.0
2015-12-23 13:50:00,88.83,88.98,88.77,88.91,12300.0,81.2986,81.4358,81.2436,81.3718,12300.0
2015-12-23 14:00:00,88.87,88.95,88.82,88.91,10146.0,81.3352,81.4084,81.2894,81.3718,10146.0
2015-12-23 14:10:00,88.92,89.0,88.86,88.99,23385.0,81.3809,81.4541,81.326,81.445,23385.0
2015-12-23 14:20:00,89.03,89.26,89.03,89.24,10275.0,81.4816,81.6921,81.4816,81.6738,10275.0
2015-12-23 14:30:00,89.21,89.44,89.21,89.44,18582.0,81.6463,81.8568,81.6463,81.8568,18582.0
2015-12-23 14:40:00,89.37,89.37,89.14,89.18,18177.0,81.7928,81.7928,81.5823,81.6189,18177.0
2015-12-23 14:50:00,89.2,89.29,89.12,89.13,31917.0,81.6372,81.7196,81.564,81.5731,31917.0
2015-12-23 15:00:00,89.12,89.2,89.11,89.13,13200.0,81.564,81.6372,81.5548,81.5731,13200.0
2015-12-23 15:10:00,89.15,89.19,89.05,89.05,29100.0,81.5914,81.628,81.4999,81.4999,29100.0
2015-12-23 15:20:00,89.07,89.18,89.01,89.06,21459.0,81.5182,81.6189,81.4633,81.5091,21459.0
2015-12-23 15:30:00,88.99,89.01,88.8,88.87,25215.0,81.445,81.4633,81.2711,81.3352,25215.0
2015-12-23 15:40:00,88.87,89.02,88.87,88.89,59010.0,81.3352,81.4724,81.3352,81.3535,59010.0
2015-12-23 15:50:00,88.92,89.09,88.9,89.03,86961.0,81.3809,81.5365,81.3626,81.4816,86961.0
2015-12-24 09:30:00,88.77,89.48,88.77,88.81,17265.0,81.2436,81.8934,81.2436,81.2802,17265.0
2015-12-24 09:40:00,88.65,88.8,88.5,88.67,7920.0,81.1338,81.2711,80.9965,81.1521,7920.0
2015-12-24 09:50:00,88.51,88.68,88.46,88.46,4740.0,81.0057,81.1613,80.9599,80.9599,4740.0
2015-12-24 10:00:00,88.42,88.63,88.42,88.63,8421.0,80.9233,81.1155,80.9233,81.1155,8421.0
2015-12-24 10:10:00,88.64,88.64,88.56,88.61,4350.0,81.1247,81.1247,81.0514,81.0972,4350.0
2015-12-24 10:20:00,88.62,88.63,88.36,88.42,13134.0,81.1064,81.1155,80.8684,80.9233,13134.0
2015-12-24 10:30:00,88.43,88.43,88.29,88.33,9300.0,80.9325,80.9325,80.8043,80.8409,9300.0
2015-12-24 10:40:00,88.33,88.41,88.28,88.34,6402.0,80.8409,80.9142,80.7952,80.8501,6402.0
2015-12-24 10:50:00,88.34,88.43,88.3,88.36,10068.0,80.8501,80.9325,80.8135,80.8684,10068.0
2015-12-24 11:00:00,88.46,88.56,88.45,88.56,4890.0,80.9599,81.0514,80.9508,81.0514,4890.0
2015-12-24 11:10:00,88.56,88.61,88.47,88.47,12975.0,81.0514,81.0972,80.9691,80.9691,12975.0
2015-12-24 11:20:00,88.49,88.57,88.44,88.46,5844.0,80.9874,81.0606,80.9416,80.9599,5844.0
2015-12-24 11:30:00,88.51,88.51,88.39,88.49,9279.0,81.0057,81.0057,80.8959,80.9874,9279.0
2015-12-24 11:40:00,88.5,88.56,88.47,88.54,6690.0,80.9965,81.0514,80.9691,81.0331,6690.0
2015-12-24 11:50:00,88.51,88.63,88.47,88.59,7191.0,81.0057,81.1155,80.9691,81.0789,7191.0
2015-12-24 12:00:00,88.5,88.6,88.45,88.6,5550.0,80.9965,81.0881,80.9508,81.0881,5550.0
2015-12-24 12:10:00,88.6,88.68,88.59,88.61,4653.0,81.0881,81.1613,81.0789,81.0972,4653.0
2015-12-24 12:20:00,88.64,88.79,88.64,88.78,5010.0,81.1247,81.2619,81.1247,81.2528,5010.0
2015-12-24 12:30:00,88.8,88.8,88.72,88.75,7485.0,81.2711,81.2711,81.1979,81.2253,7485.0
2015-12-24 12:40:00,88.73,88.77,88.67,88.67,3600.0,81.207,81.2436,81.1521,81.1521,3600.0
2015-12-24 12:50:00,88.63,88.63,88.34,88.38,38016.0,81.1155,81.1155,80.8501,80.8867,38016.0
2015-12-28 09:30:00,87.75,88.14,87.75,87.94,13497.0,80.3101,80.6671,80.3101,80.484,13497.0
2015-12-28 09:40:00,87.97,88.49,87.97,88.49,3933.0,80.5115,80.9874,80.5115,80.9874,3933.0
2015-12-28 09:50:00,88.41,88.58,88.28,88.47,9546.0,80.9142,81.0698,80.7952,80.9691,9546.0
2015-12-28 10:00:00,88.47,88.5,87.83,88.02,10302.0,80.9691,80.9965,80.3833,80.5572,10302.0
2015-12-28 10:10:00,88.03,88.12,87.94,87.96,9720.0,80.5664,80.6488,80.484,80.5023,9720.0
2015-12-28 10:20:00,87.93,88.2,87.91,88.17,31056.0,80.4749,80.722,80.4566,80.6945,31056.0
2015-12-28 10:30:00,88.19,88.33,88.17,88.26,14790.0,80.7128,80.8409,80.6945,80.7769,14790.0
2015-12-28 10:40:00,88.32,88.37,88.17,88.17,11382.0,80.8318,80.8776,80.6945,80.6945,11382.0
2015-12-28 10:50:00,88.14,88.17,88.05,88.08,3900.0,80.6671,80.6945,80.5847,80.6121,3900.0
2015-12-28 11:00:00,88.11,88.11,87.97,88.02,5292.0,80.6396,80.6396,80.5115,80.5572,5292.0
2015-12-28 11:10:00,88.06,88.16,88.03,88.07,7029.0,80.5938,80.6854,80.5664,80.603,7029.0
2015-12-28 11:20:00,88.04,88.18,88.04,88.04,6600.0,80.5755,80.7037,80.5755,80.5755,6600.0
2015-12-28 11:30:00,88.07,88.23,88.07,88.21,7974.0,80.603,80.7494,80.603,80.7311,7974.0
2015-12-28 11:40:00,88.16,88.33,88.16,88.24,6723.0,80.6854,80.8409,80.6854,80.7586,6723.0
2015-12-28 11:50:00,88.3,88.42,88.25,88.25,6648.0,80.8135,80.9233,80.7677,80.7677,6648.0
2015-12-28 12:00:00,88.28,88.41,88.28,88.41,4200.0,80.7952,80.9142,80.7952,80.9142,4200.0
2015-12-28 12:10:00,88.29,88.35,88.21,88.28,17805.0,80.8043,80.8593,80.7311,80.7952,17805.0
2015-12-28 12:20:00,88.3,88.3,88.11,88.25,8739.0,80.8135,80.8135,80.6396,80.7677,8739.0
2015-12-28 12:30:00,88.28,88.4,88.15,88.35,19908.0,80.7952,80.905,80.6762,80.8593,19908.0
2015-12-28 12:40:00,88.37,88.37,88.2,88.27,26925.0,80.8776,80.8776,80.722,80.786,26925.0
2015-12-28 12:50:00,88.26,88.36,88.14,88.15,10830.0,80.7769,80.8684,80.6671,80.6762,10830.0
2015-12-28 13:00:00,88.16,88.37,88.13,88.35,14409.0,80.6854,80.8776,80.6579,80.8593,14409.0
2015-12-28 13:10:00,88.29,88.52,88.23,88.34,76479.0,80.8043,81.0148,80.7494,80.8501,76479.0
2015-12-28 13:20:00,88.35,88.39,88.26,88.26,18000.0,80.8593,80.8959,80.7769,80.7769,18000.0
2015-12-28 13:30:00,88.33,88.39,88.21,88.21,48081.0,80.8409,80.8959,80.7311,80.7311,48081.0
2015-12-28 13:40:00,88.24,88.28,88.1,88.1,5487.0,80.7586,80.7952,80.6304,80.6304,5487.0
2015-12-28 13:50:00,88.17,88.23,88.05,88.06,24051.0,80.6945,80.7494,80.5847,80.5938,24051.0
2015-12-28 14:00:00,88.05,88.17,87.97,88.06,39963.0,80.5847,80.6945,80.5115,80.5938,39963.0
2015-12-28 14:10:00,88.03,88.08,87.99,88.06,6558.0,80.5664,80.6121,80.5298,80.5938,6558.0
2015-12-28 14:20:00,88.08,88.11,88.03,88.04,5109.0,80.6121,80.6396,80.5664,80.5755,5109.0
2015-12-28 14:30:00,88.08,88.26,88.07,88.26,18093.0,80.6121,80.7769,80.603,80.7769,18093.0
2015-12-28 14:40:00,88.24,88.26,88.15,88.23,8994.0,80.7586,80.7769,80.6762,80.7494,8994.0
2015-12-28 14:50:00,88.24,88.29,88.24,88.27,4020.0,80.7586,80.8043,80.7586,80.786,4020.0
2015-12-28 15:00:00,88.24,88.24,88.14,88.2,8397.0,80.7586,80.7586,80.6671,80.722,8397.0
2015-12-28 15:10:00,88.22,88.22,88.07,88.07,11322.0,80.7403,80.7403,80.603,80.603,11322.0
2015-12-28 15:20:00,88.05,88.2,88.05,88.07,25248.0,80.5847,80.722,80.5847,80.603,25248.0
2015-12-28 15:30:00,88.05,88.09,87.99,88.07,21411.0,80.5847,80.6213,80.5298,80.603,21411.0
2015-12-28 15:40:00,88.05,88.09,88.01,88.03,28128.0,80.5847,80.6213,80.5481,80.5664,28128.0
2015-12-28 15:50:00,88.05,88.11,88.02,88.08,84852.0,80.5847,80.6396,80.5572,80.6121,84852.0
2015-12-29 09:30:00,88.67,88.79,88.19,88.32,33066.0,81.1521,81.2619,80.7128,80.8318,33066.0
2015-12-29 09:40:00,88.33,88.58,88.2,88.39,35379.0,80.8409,81.0698,80.722,80.8959,35379.0
2015-12-29 09:50:00,88.41,88.45,88.25,88.45,31869.0,80.9142,80.9508,80.7677,80.9508,31869.0
2015-12-29 10:00:00,88.45,88.58,88.42,88.55,8400.0,80.9508,81.0698,80.9233,81.0423,8400.0
2015-12-29 10:10:00,88.57,88.65,88.43,88.58,7479.0,81.0606,81.1338,80.9325,81.0698,7479.0
2015-12-29 10:20:00,88.66,88.66,88.46,88.51,5700.0,81.143,81.143,80.9599,81.0057,5700.0
2015-12-29 10:30:00,88.53,88.59,88.32,88.32,6000.0,81.024,81.0789,80.8318,80.8318,6000.0
2015-12-29 10:40:00,88.3,88.35,88.21,88.21,9195.0,80.8135,80.8593,80.7311,80.7311,9195.0
2015-12-29 10:50:00,88.19,88.37,88.18,88.22,37545.0,80.7128,80.8776,80.7037,80.7403,37545.0
2015-12-29 11:00:00,88.25,88.5,88.22,88.45,19236.0,80.7677,80.9965,80.7403,80.9508,19236.0
2015-12-29 11:10:00,88.48,88.5,88.38,88.5,13545.0,80.9782,80.9965,80.8867,80.9965,13545.0
2015-12-29 11:20:00,88.49,88.5,88.38,88.45,13560.0,80.9874,80.9965,80.8867,80.9508,13560.0
2015-12-29 11:30:00,88.5,88.64,88.49,88.51,12618.0,80.9965,81.1247,80.9874,81.0057,12618.0
2015-12-29 11:40:00,88.5,88.63,88.45,88.5,23460.0,80.9965,81.1155,80.9508,80.9965,23460.0
2015-12-29 11:50:00,88.5,88.55,88.45,88.5,21450.0,80.9965,81.0423,80.9508,80.9965,21450.0
2015-12-29 12:00:00,88.46,88.52,88.32,88.33,9036.0,80.9599,81.0148,80.8318,80.8409,9036.0
2015-12-29 12:10:00,88.34,88.41,88.28,88.32,47763.0,80.8501,80.9142,80.7952,80.8318,47763.0
2015-12-29 12:20:00,88.3,88.37,88.26,88.26,11643.0,80.8135,80.8776,80.7769,80.7769,11643.0
2015-12-29 12:30:00,88.27,88.28,88.16,88.24,12900.0,80.786,80.7952,80.6854,80.7586,12900.0
2015-12-29 12:40:00,88.25,88.28,88.11,88.12,10392.0,80.7677,80.7952,80.6396,80.6488,10392.0
2015-12-29 12:50:00,88.13,88.17,88.09,88.17,10476.0,80.6579,80.6945,80.6213,80.6945,10476.0
2015-12-29 13:00:00,88.13,88.16,87.97,88.08,34593.0,80.6579,80.6854,80.5115,80.6121,34593.0
2015-12-29 13:10:00,88.08,88.25,88.08,88.23,20880.0,80.6121,80.7677,80.6121,80.7494,20880.0
2015-12-29 13:20:00,88.26,88.31,88.2,88.27,11100.0,80.7769,80.8226,80.722,80.786,11100.0
2015-12-29 13:30:00,88.25,88.27,88.16,88.2,48657.0,80.7677,80.786,80.6854,80.722,48657.0
2015-12-29 13:40:00,88.17,88.27,88.1,88.19,94782.0,80.6945,80.786,80.6304,80.7128,94782.0
2015-12-29 13:50:00,88.25,88.25,88.17,88.24,8400.0,80.7677,80.7677,80.6945,80.7586,8400.0
2015-12-29 14:00:00,88.26,88.28,88.19,88.22,11514.0,80.7769,80.7952,80.7128,80.7403,11514.0
2015-12-29 14:10:00,88.19,88.21,88.07,88.08,9000.0,80.7128,80.7311,80.603,80.6121,9000.0
2015-12-29 14:20:00,88.09,88.15,88.04,88.15,8700.0,80.6213,80.6762,80.5755,80.6762,8700.0
2015-12-29 14:30:00,88.18,88.18,88.04,88.1,25512.0,80.7037,80.7037,80.5755,80.6304,25512.0
2015-12-29 14:40:00,88.13,88.18,88.11,88.13,7740.0,80.6579,80.7037,80.6396,80.6579,7740.0
2015-12-29 14:50:00,88.12,88.23,88.11,88.23,20325.0,80.6488,80.7494,80.6396,80.7494,20325.0
2015-12-29 15:00:00,88.25,88.34,88.23,88.32,16416.0,80.7677,80.8501,80.7494,80.8318,16416.0
2015-12-29 15:10:00,88.3,88.32,88.22,88.23,22950.0,80.8135,80.8318,80.7403,80.7494,22950.0
2015-12-29 15:20:00,88.25,88.43,88.22,88.37,58833.0,80.7677,80.9325,80.7403,80.8776,58833.0
2015-12-29 15:30:00,88.4,88.42,88.2,88.22,19572.0,80.905,80.9233,80.722,80.7403,19572.0
2015-12-29 15:40:00,88.2,88.29,88.15,88.29,35988.0,80.722,80.8043,80.6762,80.8043,35988.0
2015-12-29 15:50:00,88.3,88.37,88.24,88.24,70941.0,80.8135,80.8776,80.7586,80.7586,70941.0
2015-12-30 09:30:00,87.98,88.12,87.95,88.05,17769.0,80.5206,80.6488,80.4932,80.5847,17769.0
2015-12-30 09:40:00,88.11,88.15,88.05,88.13,9300.0,80.6396,80.6762,80.5847,80.6579,9300.0
2015-12-30 09:50:00,88.07,88.18,88.06,88.17,14967.0,80.603,80.7037,80.5938,80.6945,14967.0
2015-12-30 10:00:00,88.25,88.5,88.18,88.43,14931.0,80.7677,80.9965,80.7037,80.9325,14931.0
2015-12-30 10:10:00,88.48,88.6,88.3,88.56,17283.0,80.9782,81.0881,80.8135,81.0514,17283.0
2015-12-30 10:20:00,88.56,88.62,88.52,88.57,6360.0,81.0514,81.1064,81.0148,81.0606,6360.0
2015-12-30 10:30:00,88.53,88.58,88.48,88.5,5700.0,81.024,81.0698,80.9782,80.9965,5700.0
2015-12-30 10:40:00,88.51,88.7,88.51,88.6,8271.0,81.0057,81.1796,81.0057,81.0881,8271.0
2015-12-30 10:50:00,88.58,88.73,88.58,88.71,7200.0,81.0698,81.207,81.0698,81.1887,7200.0
2015-12-30 11:00:00,88.71,88.8,88.65,88.77,24276.0,81.1887,81.2711,81.1338,81.2436,24276.0
2015-12-30 11:10:00,88.77,88.77,88.64,88.64,41652.0,81.2436,81.2436,81.1247,81.1247,41652.0
2015-12-30 11:20:00,88.6,88.64,88.44,88.63,19500.0,81.0881,81.1247,80.9416,81.1155,19500.0
2015-12-30 11:30:00,88.62,88.67,88.35,88.37,24075.0,81.1064,81.1521,80.8593,80.8776,24075.0
2015-12-30 11:40:00,88.36,88.4,88.31,88.31,10788.0,80.8684,80.905,80.8226,80.8226,10788.0
2015-12-30 11:50:00,88.31,88.31,88.27,88.28,4800.0,80.8226,80.8226,80.786,80.7952,4800.0
2015-12-30 12:00:00,88.26,88.28,88.15,88.22,15258.0,80.7769,80.7952,80.6762,80.7403,15258.0
2015-12-30 12:10:00,88.24,88.28,88.13,88.21,24054.0,80.7586,80.7952,80.6579,80.7311,24054.0
2015-12-30 12:20:00,88.2,88.2,87.98,88.0,52851.0,80.722,80.722,80.5206,80.5389,52851.0
2015-12-30 12:30:00,87.98,87.98,87.83,87.91,13527.0,80.5206,80.5206,80.3833,80.4566,13527.0
2015-12-30 12:40:00,87.88,88.0,87.84,88.0,11700.0,80.4291,80.5389,80.3925,80.5389,11700.0
2015-12-30 12:50:00,87.96,87.97,87.61,87.77,61293.0,80.5023,80.5115,80.182,80.3284,61293.0
2015-12-30 13:00:00,87.79,87.82,87.66,87.76,49875.0,80.3467,80.3742,80.2278,80.3193,49875.0
2015-12-30 13:10:00,87.78,87.78,87.46,87.47,53193.0,80.3376,80.3376,80.0447,80.0539,53193.0
2015-12-30 13:20:00,87.47,87.5,87.31,87.44,42552.0,80.0539,80.0813,79.9074,80.0264,42552.0
2015-12-30 13:30:00,87.45,87.59,87.42,87.59,31320.0,80.0356,80.1637,80.0081,80.1637,31320.0
2015-12-30 13:40:00,87.61,87.67,87.53,87.57,52482.0,80.182,80.2369,80.1088,80.1454,52482.0
2015-12-30 13:50:00,87.57,87.59,87.42,87.47,72015.0,80.1454,80.1637,80.0081,80.0539,72015.0
2015-12-30 14:00:00,87.42,87.6,87.42,87.5,24876.0,80.0081,80.1728,80.0081,80.0813,24876.0
2015-12-30 14:10:00,87.49,87.65,87.49,87.65,20499.0,80.0722,80.2186,80.0722,80.2186,20499.0
2015-12-30 14:20:00,87.65,87.7,87.56,87.56,8955.0,80.2186,80.2644,80.1362,80.1362,8955.0
2015-12-30 14:30:00,87.55,87.65,87.51,87.54,65880.0,80.1271,80.2186,80.0905,80.1179,65880.0
2015-12-30 14:40:00,87.54,87.56,87.36,87.4,59898.0,80.1179,80.1362,79.9532,79.9898,59898.0
2015-12-30 14:50:00,87.39,87.52,87.35,87.52,77487.0,79.9806,80.0996,79.944,80.0996,77487.0
2015-12-30 15:00:00,87.57,87.75,87.56,87.65,97548.0,80.1454,80.3101,80.1362,80.2186,97548.0
2015-12-30 15:10:00,87.63,87.74,87.52,87.7,45879.0,80.2003,80.301,80.0996,80.2644,45879.0
2015-12-30 15:20:00,87.77,87.82,87.74,87.8,13212.0,80.3284,80.3742,80.301,80.3559,13212.0
2015-12-30 15:30:00,87.82,87.82,87.23,87.44,28065.0,80.3742,80.3742,79.8342,80.0264,28065.0
2015-12-30 15:40:00,87.42,87.59,87.35,87.54,37269.0,80.0081,80.1637,79.944,80.1179,37269.0
2015-12-30 15:50:00,87.54,87.6,87.42,87.45,63621.0,80.1179,80.1728,80.0081,80.0356,63621.0
2015-12-31 09:30:00,87.14,87.26,87.05,87.23,11013.0,79.7518,79.8617,79.6695,79.8342,11013.0
2015-12-31 09:40:00,87.3,87.31,86.92,86.97,25341.0,79.8983,79.9074,79.5505,79.5963,25341.0
2015-12-31 09:50:00,86.97,87.22,86.88,87.15,43437.0,79.5963,79.8251,79.5139,79.761,43437.0
2015-12-31 10:00:00,87.32,87.38,87.13,87.19,38436.0,79.9166,79.9715,79.7427,79.7976,38436.0
2015-12-31 10:10:00,87.23,87.23,87.04,87.1,16407.0,79.8342,79.8342,79.6603,79.7152,16407.0
2015-12-31 10:20:00,87.12,87.24,87.04,87.15,34998.0,79.7335,79.8434,79.6603,79.761,34998.0
2015-12-31 10:30:00,87.14,87.19,86.9,86.9,5475.0,79.7518,79.7976,79.5322,79.5322,5475.0
2015-12-31 10:40:00,86.95,87.07,86.89,87.0,29166.0,79.5779,79.6878,79.523,79.6237,29166.0
2015-12-31 10:50:00,87.0,87.18,86.95,87.13,71310.0,79.6237,79.7884,79.5779,79.7427,71310.0
2015-12-31 11:00:00,87.13,87.3,87.13,87.27,8970.0,79.7427,79.8983,79.7427,79.8708,8970.0
2015-12-31 11:10:00,87.27,87.42,87.25,87.37,28392.0,79.8708,80.0081,79.8525,79.9623,28392.0
2015-12-31 11:20:00,87.38,87.43,87.3,87.4,17925.0,79.9715,80.0173,79.8983,79.9898,17925.0
2015-12-31 11:30:00,87.3,87.47,87.22,87.4,26757.0,79.8983,80.0539,79.8251,79.9898,26757.0
2015-12-31 11:40:00,87.44,87.58,87.4,87.56,8358.0,80.0264,80.1545,79.9898,80.1362,8358.0
2015-12-31 11:50:00,87.55,87.59,87.49,87.56,15378.0,80.1271,80.1637,80.0722,80.1362,15378.0
2015-12-31 12:00:00,87.56,87.76,87.5,87.76,48531.0,80.1362,80.3193,80.0813,80.3193,48531.0
2015-12-31 12:10:00,87.72,87.79,87.58,87.75,48723.0,80.2827,80.3467,80.1545,80.3101,48723.0
2015-12-31 12:20:00,87.73,87.83,87.69,87.82,12600.0,80.2918,80.3833,80.2552,80.3742,12600.0
2015-12-31 12:30:00,87.76,87.77,87.62,87.67,25131.0,80.3193,80.3284,80.1911,80.2369,25131.0
2015-12-31 12:40:00,87.66,87.83,87.65,87.73,101838.0,80.2278,80.3833,80.2186,80.2918,101838.0
2015-12-31 12:50:00,87.74,87.77,87.56,87.63,32700.0,80.301,80.3284,80.1362,80.2003,32700.0
2015-12-31 13:00:00,87.63,87.72,87.33,87.37,22203.0,80.2003,80.2827,79.9257,79.9623,22203.0
2015-12-31 13:10:00,87.42,87.52,87.37,87.48,93291.0,80.0081,80.0996,79.9623,80.063,93291.0
2015-12-31 13:20:00,87.45,87.57,87.38,87.42,12660.0,80.0356,80.1454,79.9715,80.0081,12660.0
2015-12-31 13:30:00,87.42,87.52,87.35,87.44,59799.0,80.0081,80.0996,79.944,80.0264,59799.0
2015-12-31 13:40:00,87.48,87.68,87.46,87.54,56769.0,80.063,80.2461,80.0447,80.1179,56769.0
2015-12-31 13:50:00,87.51,87.6,87.44,87.53,24579.0,80.0905,80.1728,80.0264,80.1088,24579.0
2015-12-31 14:00:00,87.51,87.57,87.38,87.43,144354.0,80.0905,80.1454,79.9715,80.0173,144354.0
2015-12-31 14:10:00,87.42,87.44,87.33,87.34,10302.0,80.0081,80.0264,79.9257,79.9349,10302.0
2015-12-31 14:20:00,87.33,87.33,87.09,87.14,10590.0,79.9257,79.9257,79.7061,79.7518,10590.0
2015-12-31 14:30:00,87.14,87.18,86.97,86.97,7200.0,79.7518,79.7884,79.5963,79.5963,7200.0
2015-12-31 14:40:00,87.04,87.19,87.04,87.16,32577.0,79.6603,79.7976,79.6603,79.7701,32577.0
2015-12-31 14:50:00,87.18,87.27,87.12,87.12,11265.0,79.7884,79.8708,79.7335,79.7335,11265.0
2015-12-31 15:00:00,87.08,87.13,86.97,87.04,13083.0,79.6969,79.7427,79.5963,79.6603,13083.0
2015-12-31 15:10:00,87.03,87.03,86.87,86.99,18477.0,79.6512,79.6512,79.5047,79.6146,18477.0
2015-12-31 15:20:00,86.98,87.02,86.82,86.86,19416.0,79.6054,79.642,79.459,79.4956,19416.0
2015-12-31 15:30:00,86.88,87.08,86.88,87.05,30351.0,79.5139,79.6969,79.5139,79.6695,30351.0
2015-12-31 15:40:00,87.03,87.05,86.85,86.93,27588.0,79.6512,79.6695,79.4864,79.5596,27588.0
2015-12-31 15:50:00,86.92,86.92,86.53,86.53,109704.0,79.5505,79.5505,79.1936,79.1936,109704.0
2016-01-04 09:30:00,85.77,86.68,85.17,85.4,93270.0,78.498,79.3308,77.9489,78.1594,93270.0
2016-01-04 09:40:00,85.51,85.57,85.05,85.24,55341.0,78.26,78.315,77.839,78.0129,55341.0
2016-01-04 09:50:00,85.25,85.73,85.25,85.46,184680.0,78.0221,78.4614,78.0221,78.2143,184680.0
2016-01-04 10:00:00,85.47,85.5,84.43,84.43,203358.0,78.2234,78.2509,77.2716,77.2716,203358.0
2016-01-04 10:10:00,84.44,84.58,84.18,84.58,35550.0,77.2808,77.4089,77.0428,77.4089,35550.0
2016-01-04 10:20:00,84.64,84.83,84.56,84.69,28341.0,77.4638,77.6377,77.3906,77.5096,28341.0
2016-01-04 10:30:00,84.72,84.72,84.4,84.47,28515.0,77.537,77.537,77.2442,77.3082,28515.0
2016-01-04 10:40:00,84.47,84.59,84.4,84.4,32658.0,77.3082,77.418,77.2442,77.2442,32658.0
2016-01-04 10:50:00,84.53,84.53,84.06,84.13,40989.0,77.3631,77.3631,76.933,76.997,40989.0
2016-01-04 11:00:00,84.17,84.2,83.91,84.2,38880.0,77.0337,77.0611,76.7957,77.0611,38880.0
2016-01-04 11:10:00,84.16,84.22,83.94,83.96,48048.0,77.0245,77.0794,76.8232,76.8415,48048.0
2016-01-04 11:20:00,83.9,84.16,83.73,84.16,70023.0,76.7865,77.0245,76.631,77.0245,70023.0
2016-01-04 11:30:00,84.1,84.27,83.95,84.17,34509.0,76.9696,77.1252,76.8323,77.0337,34509.0
2016-01-04 11:40:00,84.18,84.32,84.08,84.19,69021.0,77.0428,77.1709,76.9513,77.052,69021.0
2016-01-04 11:50:00,84.2,84.22,83.96,84.02,32661.0,77.0611,77.0794,76.8415,76.8964,32661.0
2016-01-04 12:00:00,84.06,84.06,83.74,83.8,117393.0,76.933,76.933,76.6401,76.695,117393.0
2016-01-04 12:10:00,83.74,83.98,83.73,83.73,36756.0,76.6401,76.8598,76.631,76.631,36756.0
2016-01-04 12:20:00,83.74,83.94,83.7,83.81,35331.0,76.6401,76.8232,76.6035,76.7042,35331.0
2016-01-04 12:30:00,83.87,84.08,83.8,83.92,98310.0,76.7591,76.9513,76.695,76.8048,98310.0
2016-01-04 12:40:00,83.93,84.21,83.9,83.97,26640.0,76.814,77.0703,76.7865,76.8506,26640.0
2016-01-04 12:50:00,84.02,84.44,84.02,84.31,42324.0,76.8964,77.2808,76.8964,77.1618,42324.0
2016-01-04 13:00:00,84.27,84.6,84.22,84.6,44952.0,77.1252,77.4272,77.0794,77.4272,44952.0
2016-01-04 13:10:00,84.54,84.62,84.44,84.52,27723.0,77.3723,77.4455,77.2808,77.354,27723.0
2016-01-04 13:20:00,84.49,84.54,84.28,84.42,46536.0,77.3265,77.3723,77.1343,77.2625,46536.0
2016-01-04 13:30:00,84.47,84.64,84.38,84.64,29379.0,77.3082,77.4638,77.2258,77.4638,29379.0
2016-01-04 13:40:00,84.59,84.86,84.48,84.79,36387.0,77.418,77.6652,77.3174,77.6011,36387.0
2016-01-04 13:50:00,84.77,84.98,84.73,84.79,43020.0,77.5828,77.775,77.5462,77.6011,43020.0
2016-01-04 14:00:00,84.76,84.77,84.54,84.73,40500.0,77.5736,77.5828,77.3723,77.5462,40500.0
2016-01-04 14:10:00,84.79,84.81,84.61,84.73,32757.0,77.6011,77.6194,77.4363,77.5462,32757.0
2016-01-04 14:20:00,84.8,84.91,84.73,84.73,27000.0,77.6102,77.7109,77.5462,77.5462,27000.0
2016-01-04 14:30:00,84.71,84.81,84.41,84.54,46917.0,77.5279,77.6194,77.2533,77.3723,46917.0
2016-01-04 14:40:00,84.52,84.7,84.52,84.6,44109.0,77.354,77.5187,77.354,77.4272,44109.0
2016-01-04 14:50:00,84.6,84.64,84.41,84.55,47088.0,77.4272,77.4638,77.2533,77.3814,47088.0
2016-01-04 15:00:00,84.55,84.55,84.24,84.43,46500.0,77.3814,77.3814,77.0977,77.2716,46500.0
2016-01-04 15:10:00,84.42,84.53,84.33,84.34,28209.0,77.2625,77.3631,77.1801,77.1892,28209.0
2016-01-04 15:20:00,84.37,84.44,84.22,84.44,48027.0,77.2167,77.2808,77.0794,77.2808,48027.0
2016-01-04 15:30:00,84.44,84.52,84.36,84.49,100065.0,77.2808,77.354,77.2075,77.3265,100065.0
2016-01-04 15:40:00,84.49,84.72,84.48,84.7,131676.0,77.3265,77.537,77.3174,77.5187,131676.0
2016-01-04 15:50:00,84.71,85.0,84.61,84.97,251745.0,77.5279,77.7933,77.4363,77.7658,251745.0
2016-01-05 09:30:00,85.52,86.03,85.32,85.67,53541.0,78.2692,78.736,78.0861,78.4065,53541.0
2016-01-05 09:40:00,85.82,86.22,85.82,85.97,38064.0,78.5438,78.9098,78.5438,78.681,38064.0
2016-01-05 09:50:00,86.02,86.02,85.5,85.6,51783.0,78.7268,78.7268,78.2509,78.3424,51783.0
2016-01-05 10:00:00,85.54,85.81,85.5,85.59,24678.0,78.2875,78.5346,78.2509,78.3333,24678.0
2016-01-05 10:10:00,85.62,85.82,85.58,85.75,21498.0,78.3607,78.5438,78.3241,78.4797,21498.0
2016-01-05 10:20:00,85.63,85.92,85.59,85.6,35028.0,78.3699,78.6353,78.3333,78.3424,35028.0
2016-01-05 10:30:00,85.6,85.87,85.37,85.87,27372.0,78.3424,78.5895,78.1319,78.5895,27372.0
2016-01-05 10:40:00,85.87,85.9,85.75,85.87,31233.0,78.5895,78.617,78.4797,78.5895,31233.0
2016-01-05 10:50:00,85.87,85.87,85.62,85.67,64434.0,78.5895,78.5895,78.3607,78.4065,64434.0
2016-01-05 11:00:00,85.66,85.75,85.52,85.59,94404.0,78.3973,78.4797,78.2692,78.3333,94404.0
2016-01-05 11:10:00,85.59,85.59,85.4,85.48,12900.0,78.3333,78.3333,78.1594,78.2326,12900.0
2016-01-05 11:20:00,85.51,85.52,85.27,85.35,25764.0,78.26,78.2692,78.0404,78.1136,25764.0
2016-01-05 11:30:00,85.43,85.82,85.43,85.6,13050.0,78.1868,78.5438,78.1868,78.3424,13050.0
2016-01-05 11:40:00,85.63,85.72,85.55,85.68,28416.0,78.3699,78.4522,78.2966,78.4156,28416.0
2016-01-05 11:50:00,85.63,85.77,85.49,85.54,123540.0,78.3699,78.498,78.2417,78.2875,123540.0
2016-01-05 12:00:00,85.57,85.57,85.24,85.24,16740.0,78.315,78.315,78.0129,78.0129,16740.0
2016-01-05 12:10:00,85.29,85.33,85.11,85.29,19791.0,78.0587,78.0953,77.894,78.0587,19791.0
2016-01-05 12:20:00,85.3,85.37,85.23,85.32,49806.0,78.0678,78.1319,78.0038,78.0861,49806.0
2016-01-05 12:30:00,85.29,85.55,85.28,85.55,26913.0,78.0587,78.2966,78.0495,78.2966,26913.0
2016-01-05 12:40:00,85.61,85.61,85.41,85.58,15240.0,78.3516,78.3516,78.1685,78.3241,15240.0
2016-01-05 12:50:00,85.58,85.58,85.4,85.48,20700.0,78.3241,78.3241,78.1594,78.2326,20700.0
2016-01-05 13:00:00,85.48,85.56,85.4,85.4,40545.0,78.2326,78.3058,78.1594,78.1594,40545.0
2016-01-05 13:10:00,85.38,85.57,85.38,85.46,15900.0,78.1411,78.315,78.1411,78.2143,15900.0
2016-01-05 13:20:00,85.46,85.56,85.4,85.56,10170.0,78.2143,78.3058,78.1594,78.3058,10170.0
2016-01-05 13:30:00,85.59,85.71,85.53,85.71,22761.0,78.3333,78.4431,78.2783,78.4431,22761.0
2016-01-05 13:40:00,85.8,86.02,85.79,86.02,39924.0,78.5255,78.7268,78.5163,78.7268,39924.0
2016-01-05 13:50:00,86.09,86.1,85.84,85.84,12450.0,78.7909,78.8,78.5621,78.5621,12450.0
2016-01-05 14:00:00,85.84,85.86,85.66,85.67,18657.0,78.5621,78.5804,78.3973,78.4065,18657.0
2016-01-05 14:10:00,85.75,85.82,85.66,85.82,66303.0,78.4797,78.5438,78.3973,78.5438,66303.0
2016-01-05 14:20:00,85.78,86.11,85.78,86.07,64071.0,78.5071,78.8092,78.5071,78.7726,64071.0
2016-01-05 14:30:00,86.06,86.13,85.78,85.81,46863.0,78.7634,78.8275,78.5071,78.5346,46863.0
2016-01-05 14:40:00,85.75,85.78,85.5,85.62,72978.0,78.4797,78.5071,78.2509,78.3607,72978.0
2016-01-05 14:50:00,85.61,85.69,85.5,85.57,64836.0,78.3516,78.4248,78.2509,78.315,64836.0
2016-01-05 15:00:00,85.54,85.57,85.34,85.36,52341.0,78.2875,78.315,78.1045,78.1228,52341.0
2016-01-05 15:10:00,85.37,85.44,85.18,85.18,105588.0,78.1319,78.196,77.958,77.958,105588.0
2016-01-05 15:20:00,85.19,85.22,85.02,85.08,91710.0,77.9672,77.9946,77.8116,77.8665,91710.0
2016-01-05 15:30:00,85.03,85.17,84.95,85.11,98826.0,77.8207,77.9489,77.7475,77.894,98826.0
2016-01-05 15:40:00,85.12,85.28,85.04,85.14,78852.0,77.9031,78.0495,77.8299,77.9214,78852.0
2016-01-05 15:50:00,85.15,85.26,85.04,85.25,102873.0,77.9306,78.0312,77.8299,78.0221,102873.0
2016-01-06 09:30:00,83.67,84.03,83.63,83.88,34014.0,76.576,76.9055,76.5394,76.7682,34014.0
2016-01-06 09:40:00,83.88,84.11,83.67,83.8,30450.0,76.7682,76.9787,76.576,76.695,30450.0
2016-01-06 09:50:00,83.87,83.98,83.72,83.8,25281.0,76.7591,76.8598,76.6218,76.695,25281.0
2016-01-06 10:00:00,83.77,83.8,83.47,83.65,33048.0,76.6676,76.695,76.393,76.5577,33048.0
2016-01-06 10:10:00,83.69,83.74,83.27,83.3,57423.0,76.5943,76.6401,76.21,76.2374,57423.0
2016-01-06 10:20:00,83.28,83.78,83.28,83.78,20928.0,76.2191,76.6767,76.2191,76.6767,20928.0
2016-01-06 10:30:00,83.77,83.77,83.34,83.34,64935.0,76.6676,76.6676,76.274,76.274,64935.0
2016-01-06 10:40:00,83.39,83.41,83.07,83.16,61485.0,76.3198,76.3381,76.0269,76.1093,61485.0
2016-01-06 10:50:00,83.17,83.25,83.05,83.16,28506.0,76.1184,76.1917,76.0086,76.1093,28506.0
2016-01-06 11:00:00,83.12,83.57,83.11,83.36,61299.0,76.0727,76.4845,76.0635,76.2923,61299.0
2016-01-06 11:10:00,83.34,83.36,83.17,83.26,45903.0,76.274,76.2923,76.1184,76.2008,45903.0
2016-01-06 11:20:00,83.23,83.35,83.17,83.31,56754.0,76.1733,76.2832,76.1184,76.2466,56754.0
2016-01-06 11:30:00,83.31,83.46,83.26,83.45,19986.0,76.2466,76.3838,76.2008,76.3747,19986.0
2016-01-06 11:40:00,83.45,83.5,83.2,83.24,12882.0,76.3747,76.4205,76.1459,76.1825,12882.0
2016-01-06 11:50:00,83.22,83.22,82.96,82.96,44271.0,76.1642,76.1642,75.9262,75.9262,44271.0
2016-01-06 12:00:00,83.01,83.04,82.91,83.0,25035.0,75.972,75.9995,75.8805,75.9629,25035.0
2016-01-06 12:10:00,82.97,83.08,82.92,82.92,24729.0,75.9354,76.0361,75.8896,75.8896,24729.0
2016-01-06 12:20:00,82.93,83.04,82.93,83.04,14487.0,75.8988,75.9995,75.8988,75.9995,14487.0
2016-01-06 12:30:00,83.02,83.25,82.96,83.17,25191.0,75.9812,76.1917,75.9262,76.1184,25191.0
2016-01-06 12:40:00,83.16,83.26,83.12,83.18,46131.0,76.1093,76.2008,76.0727,76.1276,46131.0
2016-01-06 12:50:00,83.19,83.21,83.02,83.08,21921.0,76.1367,76.155,75.9812,76.0361,21921.0
2016-01-06 13:00:00,83.07,83.1,83.04,83.06,18396.0,76.0269,76.0544,75.9995,76.0178,18396.0
2016-01-06 13:10:00,83.03,83.03,82.77,82.84,34920.0,75.9903,75.9903,75.7524,75.8164,34920.0
2016-01-06 13:20:00,82.83,82.86,82.8,82.84,11628.0,75.8073,75.8347,75.7798,75.8164,11628.0
2016-01-06 13:30:00,82.83,82.86,82.69,82.72,33372.0,75.8073,75.8347,75.6791,75.7066,33372.0
2016-01-06 13:40:00,82.7,82.7,82.4,82.4,23442.0,75.6883,75.6883,75.4137,75.4137,23442.0
2016-01-06 13:50:00,82.38,82.4,82.23,82.4,65823.0,75.3954,75.4137,75.2581,75.4137,65823.0
2016-01-06 14:00:00,82.4,82.79,82.34,82.79,90225.0,75.4137,75.7707,75.3588,75.7707,90225.0
2016-01-06 14:10:00,82.73,82.81,82.6,82.72,69393.0,75.7157,75.789,75.5968,75.7066,69393.0
2016-01-06 14:20:00,82.76,82.8,82.59,82.7,44289.0,75.7432,75.7798,75.5876,75.6883,44289.0
2016-01-06 14:30:00,82.7,82.81,82.61,82.72,43434.0,75.6883,75.789,75.6059,75.7066,43434.0
2016-01-06 14:40:00,82.71,82.71,82.33,82.47,50157.0,75.6974,75.6974,75.3497,75.4778,50157.0
2016-01-06 14:50:00,82.41,82.46,82.23,82.23,46896.0,75.4229,75.4686,75.2581,75.2581,46896.0
2016-01-06 15:00:00,82.25,82.34,82.17,82.28,84297.0,75.2764,75.3588,75.2032,75.3039,84297.0
2016-01-06 15:10:00,82.29,82.4,82.23,82.39,36903.0,75.313,75.4137,75.2581,75.4046,36903.0
2016-01-06 15:20:00,82.39,82.64,82.31,82.62,44544.0,75.4046,75.6334,75.3314,75.6151,44544.0
2016-01-06 15:30:00,82.62,82.75,82.52,82.7,57846.0,75.6151,75.734,75.5235,75.6883,57846.0
2016-01-06 15:40:00,82.67,82.77,82.57,82.74,106341.0,75.6608,75.7524,75.5693,75.7249,106341.0
2016-01-06 15:50:00,82.79,82.84,82.62,82.83,198987.0,75.7707,75.8164,75.6151,75.8073,198987.0
2016-01-07 09:30:00,81.21,82.19,80.92,82.19,34776.0,74.3246,75.2215,74.0592,75.2215,34776.0
2016-01-07 09:40:00,82.17,82.32,81.9,82.31,37377.0,75.2032,75.3405,74.9561,75.3314,37377.0
2016-01-07 09:50:00,82.35,82.84,82.32,82.56,69363.0,75.368,75.8164,75.3405,75.5602,69363.0
2016-01-07 10:00:00,82.55,82.6,81.9,82.05,40947.0,75.551,75.5968,74.9561,75.0934,40947.0
2016-01-07 10:10:00,82.04,82.46,81.97,82.46,34116.0,75.0842,75.4686,75.0202,75.4686,34116.0
2016-01-07 10:20:00,82.47,82.48,82.25,82.36,16800.0,75.4778,75.4869,75.2764,75.3771,16800.0
2016-01-07 10:30:00,82.4,82.66,82.4,82.56,43323.0,75.4137,75.6517,75.4137,75.5602,43323.0
2016-01-07 10:40:00,82.61,82.87,82.61,82.81,18300.0,75.6059,75.8439,75.6059,75.789,18300.0
2016-01-07 10:50:00,82.75,83.02,82.68,82.95,43506.0,75.734,75.9812,75.67,75.9171,43506.0
2016-01-07 11:00:00,82.94,83.03,82.6,82.62,50946.0,75.9079,75.9903,75.5968,75.6151,50946.0
2016-01-07 11:10:00,82.56,82.56,82.22,82.36,39861.0,75.5602,75.5602,75.249,75.3771,39861.0
2016-01-07 11:20:00,82.42,82.49,82.22,82.29,18354.0,75.432,75.4961,75.249,75.313,18354.0
2016-01-07 11:30:00,82.29,82.47,82.29,82.38,21912.0,75.313,75.4778,75.313,75.3954,21912.0
2016-01-07 11:40:00,82.38,82.43,82.21,82.22,54780.0,75.3954,75.4412,75.2398,75.249,54780.0
2016-01-07 11:50:00,82.17,82.17,81.95,81.99,12582.0,75.2032,75.2032,75.0019,75.0385,12582.0
2016-01-07 12:00:00,82.07,82.17,81.98,82.04,41424.0,75.1117,75.2032,75.0293,75.0842,41424.0
2016-01-07 12:10:00,82.07,82.11,81.97,82.03,25923.0,75.1117,75.1483,75.0202,75.0751,25923.0
2016-01-07 12:20:00,82.02,82.06,81.89,81.89,31926.0,75.0659,75.1025,74.947,74.947,31926.0
2016-01-07 12:30:00,81.91,81.93,81.71,81.71,13266.0,74.9653,74.9836,74.7822,74.7822,13266.0
2016-01-07 12:40:00,81.71,81.88,81.69,81.83,23577.0,74.7822,74.9378,74.7639,74.892,23577.0
2016-01-07 12:50:00,81.8,81.82,81.6,81.63,12750.0,74.8646,74.8829,74.6815,74.709,12750.0
2016-01-07 13:00:00,81.67,81.67,81.34,81.37,50784.0,74.7456,74.7456,74.4436,74.471,50784.0
2016-01-07 13:10:00,81.35,81.42,81.14,81.27,21234.0,74.4527,74.5168,74.2606,74.3795,21234.0
2016-01-07 13:20:00,81.19,81.27,81.03,81.23,18537.0,74.3063,74.3795,74.1599,74.3429,18537.0
2016-01-07 13:30:00,81.21,81.23,80.79,80.87,49860.0,74.3246,74.3429,73.9402,74.0134,49860.0
2016-01-07 13:40:00,80.81,81.03,80.8,81.0,29763.0,73.9585,74.1599,73.9494,74.1324,29763.0
2016-01-07 13:50:00,81.02,81.04,80.86,80.86,42333.0,74.1507,74.169,74.0043,74.0043,42333.0
2016-01-07 14:00:00,80.91,80.93,80.6,80.66,59925.0,74.0501,74.0684,73.7663,73.8212,59925.0
2016-01-07 14:10:00,80.63,80.75,80.55,80.59,61953.0,73.7938,73.9036,73.7206,73.7572,61953.0
2016-01-07 14:20:00,80.58,80.58,80.23,80.28,46983.0,73.748,73.748,73.4277,73.4735,46983.0
2016-01-07 14:30:00,80.28,80.48,80.22,80.44,65793.0,73.4735,73.6565,73.4186,73.6199,65793.0
2016-01-07 14:40:00,80.46,80.99,80.46,80.99,40779.0,73.6382,74.1233,73.6382,74.1233,40779.0
2016-01-07 14:50:00,81.03,81.03,80.63,80.63,26526.0,74.1599,74.1599,73.7938,73.7938,26526.0
2016-01-07 15:00:00,80.66,80.7,80.46,80.63,36888.0,73.8212,73.8579,73.6382,73.7938,36888.0
2016-01-07 15:10:00,80.62,80.69,80.42,80.57,96927.0,73.7846,73.8487,73.6016,73.7389,96927.0
2016-01-07 15:20:00,80.59,80.59,80.26,80.28,45714.0,73.7572,73.7572,73.4552,73.4735,45714.0
2016-01-07 15:30:00,80.27,80.76,80.19,80.68,78669.0,73.4643,73.9128,73.3911,73.8396,78669.0
2016-01-07 15:40:00,80.67,80.76,80.49,80.67,128058.0,73.8304,73.9128,73.6657,73.8304,128058.0
2016-01-07 15:50:00,80.67,80.67,80.47,80.53,245388.0,73.8304,73.8304,73.6474,73.7023,245388.0
2016-01-08 09:30:00,81.13,81.46,80.88,81.35,64527.0,74.2514,74.5534,74.0226,74.4527,64527.0
2016-01-08 09:40:00,81.09,81.37,80.99,81.35,44787.0,74.2148,74.471,74.1233,74.4527,44787.0
2016-01-08 09:50:00,81.33,81.59,81.21,81.49,66123.0,74.4344,74.6724,74.3246,74.5809,66123.0
2016-01-08 10:00:00,81.47,81.49,81.12,81.15,71319.0,74.5626,74.5809,74.2422,74.2697,71319.0
2016-01-08 10:10:00,81.21,81.31,80.86,80.96,82971.0,74.3246,74.4161,74.0043,74.0958,82971.0
2016-01-08 10:20:00,81.04,81.44,81.01,81.27,42789.0,74.169,74.5351,74.1416,74.3795,42789.0
2016-01-08 10:30:00,81.22,81.29,80.87,80.98,158865.0,74.3338,74.3978,74.0134,74.1141,158865.0
2016-01-08 10:40:00,80.96,81.17,80.67,81.06,104064.0,74.0958,74.288,73.8304,74.1873,104064.0
2016-01-08 10:50:00,81.01,81.04,80.67,80.99,98166.0,74.1416,74.169,73.8304,74.1233,98166.0
2016-01-08 11:00:00,81.06,81.29,81.06,81.17,44445.0,74.1873,74.3978,74.1873,74.288,44445.0
2016-01-08 11:10:00,81.16,81.22,80.83,80.83,38700.0,74.2789,74.3338,73.9768,73.9768,38700.0
2016-01-08 11:20:00,80.83,80.83,80.67,80.76,29100.0,73.9768,73.9768,73.8304,73.9128,29100.0
2016-01-08 11:30:00,80.75,80.76,80.42,80.49,21435.0,73.9036,73.9128,73.6016,73.6657,21435.0
2016-01-08 11:40:00,80.47,80.57,80.34,80.57,40524.0,73.6474,73.7389,73.5284,73.7389,40524.0
2016-01-08 11:50:00,80.56,80.81,80.56,80.68,73614.0,73.7297,73.9585,73.7297,73.8396,73614.0
2016-01-08 12:00:00,80.73,80.87,80.47,80.85,150396.0,73.8853,74.0134,73.6474,73.9951,150396.0
2016-01-08 12:10:00,80.85,81.04,80.74,81.02,40602.0,73.9951,74.169,73.8945,74.1507,40602.0
2016-01-08 12:20:00,80.99,81.19,80.86,81.19,57348.0,74.1233,74.3063,74.0043,74.3063,57348.0
2016-01-08 12:30:00,81.16,81.16,80.91,80.97,33624.0,74.2789,74.2789,74.0501,74.105,33624.0
2016-01-08 12:40:00,80.91,81.03,80.88,80.99,35700.0,74.0501,74.1599,74.0226,74.1233,35700.0
2016-01-08 12:50:00,80.93,80.98,80.79,80.93,24552.0,74.0684,74.1141,73.9402,74.0684,24552.0
2016-01-08 13:00:00,80.93,80.97,80.67,80.77,39042.0,74.0684,74.105,73.8304,73.9219,39042.0
2016-01-08 13:10:00,80.75,80.78,80.57,80.61,40269.0,73.9036,73.9311,73.7389,73.7755,40269.0
2016-01-08 13:20:00,80.6,80.72,80.45,80.55,43464.0,73.7663,73.8762,73.6291,73.7206,43464.0
2016-01-08 13:30:00,80.56,80.83,80.55,80.78,72210.0,73.7297,73.9768,73.7206,73.9311,72210.0
2016-01-08 13:40:00,80.81,80.82,80.66,80.71,34092.0,73.9585,73.9677,73.8212,73.867,34092.0
2016-01-08 13:50:00,80.68,80.83,80.68,80.8,47703.0,73.8396,73.9768,73.8396,73.9494,47703.0
2016-01-08 14:00:00,80.82,81.12,80.82,81.1,26970.0,73.9677,74.2422,73.9677,74.2239,26970.0
2016-01-08 14:10:00,81.09,81.14,80.94,81.13,28923.0,74.2148,74.2606,74.0775,74.2514,28923.0
2016-01-08 14:20:00,81.1,81.12,80.86,80.88,25014.0,74.2239,74.2422,74.0043,74.0226,25014.0
2016-01-08 14:30:00,80.85,80.89,80.6,80.64,78765.0,73.9951,74.0317,73.7663,73.8029,78765.0
2016-01-08 14:40:00,80.64,80.93,80.59,80.89,48780.0,73.8029,74.0684,73.7572,74.0317,48780.0
2016-01-08 14:50:00,80.89,81.25,80.89,81.17,69705.0,74.0317,74.3612,74.0317,74.288,69705.0
2016-01-08 15:00:00,81.18,81.48,81.15,81.32,52326.0,74.2972,74.5717,74.2697,74.4253,52326.0
2016-01-08 15:10:00,81.33,81.46,81.15,81.27,84399.0,74.4344,74.5534,74.2697,74.3795,84399.0
2016-01-08 15:20:00,81.28,81.29,80.98,81.01,39075.0,74.3887,74.3978,74.1141,74.1416,39075.0
2016-01-08 15:30:00,81.01,81.01,80.65,80.65,95871.0,74.1416,74.1416,73.8121,73.8121,95871.0
2016-01-08 15:40:00,80.65,80.7,80.53,80.6,103650.0,73.8121,73.8579,73.7023,73.7663,103650.0
2016-01-08 15:50:00,80.58,80.71,80.49,80.62,166857.0,73.748,73.867,73.6657,73.7846,166857.0
2016-01-11 09:30:00,80.83,81.3,80.76,80.79,51498.0,73.9768,74.407,73.9128,73.9402,51498.0
2016-01-11 09:40:00,80.57,80.89,80.44,80.6,36018.0,73.7389,74.0317,73.6199,73.7663,36018.0
2016-01-11 09:50:00,80.57,80.62,80.29,80.38,29652.0,73.7389,73.7846,73.4826,73.565,29652.0
2016-01-11 10:00:00,80.25,80.58,80.21,80.58,40020.0,73.446,73.748,73.4094,73.748,40020.0
2016-01-11 10:10:00,80.55,80.68,80.34,80.6,29784.0,73.7206,73.8396,73.5284,73.7663,29784.0
2016-01-11 10:20:00,80.63,80.96,80.63,80.92,30111.0,73.7938,74.0958,73.7938,74.0592,30111.0
2016-01-11 10:30:00,80.85,81.02,80.78,80.82,63225.0,73.9951,74.1507,73.9311,73.9677,63225.0
2016-01-11 10:40:00,80.77,80.92,80.67,80.82,40725.0,73.9219,74.0592,73.8304,73.9677,40725.0
2016-01-11 10:50:00,80.83,80.9,80.7,80.82,41361.0,73.9768,74.0409,73.8579,73.9677,41361.0
2016-01-11 11:00:00,80.78,80.86,80.65,80.71,41361.0,73.9311,74.0043,73.8121,73.867,41361.0
2016-01-11 11:10:00,80.71,80.84,80.64,80.71,39156.0,73.867,73.986,73.8029,73.867,39156.0
2016-01-11 11:20:00,80.68,80.84,80.64,80.78,47139.0,73.8396,73.986,73.8029,73.9311,47139.0
2016-01-11 11:30:00,80.83,80.83,80.59,80.7,73044.0,73.9768,73.9768,73.7572,73.8579,73044.0
2016-01-11 11:40:00,80.69,80.88,80.69,80.78,21834.0,73.8487,74.0226,73.8487,73.9311,21834.0
2016-01-11 11:50:00,80.74,80.91,80.73,80.77,17709.0,73.8945,74.0501,73.8853,73.9219,17709.0
2016-01-11 12:00:00,80.81,80.83,80.58,80.65,17085.0,73.9585,73.9768,73.748,73.8121,17085.0
2016-01-11 12:10:00,80.62,80.69,80.46,80.54,15780.0,73.7846,73.8487,73.6382,73.7114,15780.0
2016-01-11 12:20:00,80.48,80.62,80.41,80.43,19161.0,73.6565,73.7846,73.5924,73.6107,19161.0
2016-01-11 12:30:00,80.5,80.72,80.45,80.58,24900.0,73.6748,73.8762,73.6291,73.748,24900.0
2016-01-11 12:40:00,80.62,80.73,80.53,80.67,18486.0,73.7846,73.8853,73.7023,73.8304,18486.0
2016-01-11 12:50:00,80.69,80.72,80.55,80.61,21165.0,73.8487,73.8762,73.7206,73.7755,21165.0
2016-01-11 13:00:00,80.62,80.67,80.47,80.47,44868.0,73.7846,73.8304,73.6474,73.6474,44868.0
2016-01-11 13:10:00,80.49,80.49,80.28,80.45,39900.0,73.6657,73.6657,73.4735,73.6291,39900.0
2016-01-11 13:20:00,80.45,80.45,80.32,80.35,30060.0,73.6291,73.6291,73.5101,73.5375,30060.0
2016-01-11 13:30:00,80.35,80.47,80.29,80.37,21744.0,73.5375,73.6474,73.4826,73.5558,21744.0
2016-01-11 13:40:00,80.39,80.39,80.18,80.18,27207.0,73.5741,73.5741,73.3819,73.3819,27207.0
2016-01-11 13:50:00,80.19,80.24,80.12,80.23,13413.0,73.3911,73.4369,73.327,73.4277,13413.0
2016-01-11 14:00:00,80.22,80.41,80.16,80.37,59163.0,73.4186,73.5924,73.3636,73.5558,59163.0
2016-01-11 14:10:00,80.33,80.52,80.33,80.37,48237.0,73.5192,73.6931,73.5192,73.5558,48237.0
2016-01-11 14:20:00,80.4,80.46,80.26,80.45,22203.0,73.5833,73.6382,73.4552,73.6291,22203.0
2016-01-11 14:30:00,80.49,80.5,80.36,80.41,17661.0,73.6657,73.6748,73.5467,73.5924,17661.0
2016-01-11 14:40:00,80.42,80.5,80.37,80.37,17103.0,73.6016,73.6748,73.5558,73.5558,17103.0
2016-01-11 14:50:00,80.41,80.41,80.26,80.29,29784.0,73.5924,73.5924,73.4552,73.4826,29784.0
2016-01-11 15:00:00,80.31,80.38,80.16,80.17,49302.0,73.5009,73.565,73.3636,73.3728,49302.0
2016-01-11 15:10:00,80.12,80.14,79.88,79.9,48756.0,73.327,73.3453,73.1074,73.1257,48756.0
2016-01-11 15:20:00,79.88,80.36,79.85,80.34,115479.0,73.1074,73.5467,73.0799,73.5284,115479.0
2016-01-11 15:30:00,80.42,80.82,80.35,80.71,38052.0,73.6016,73.9677,73.5375,73.867,38052.0
2016-01-11 15:40:00,80.75,80.9,80.56,80.65,61449.0,73.9036,74.0409,73.7297,73.8121,61449.0
2016-01-11 15:50:00,80.66,80.89,80.62,80.62,157857.0,73.8212,74.0317,73.7846,73.7846,157857.0
2016-01-12 09:30:00,81.28,81.45,81.02,81.45,75933.0,74.3887,74.5443,74.1507,74.5443,75933.0
2016-01-12 09:40:00,81.53,82.19,81.53,82.16,72735.0,74.6175,75.2215,74.6175,75.1941,72735.0
2016-01-12 09:50:00,82.2,82.31,81.98,82.01,47784.0,75.2307,75.3314,75.0293,75.0568,47784.0
2016-01-12 10:00:00,82.03,82.03,81.56,81.68,37794.0,75.0751,75.0751,74.6449,74.7548,37794.0
2016-01-12 10:10:00,81.7,81.76,81.48,81.66,60777.0,74.7731,74.828,74.5717,74.7365,60777.0
2016-01-12 10:20:00,81.63,81.71,81.52,81.63,25113.0,74.709,74.7822,74.6083,74.709,25113.0
2016-01-12 10:30:00,81.57,81.71,81.49,81.59,50946.0,74.6541,74.7822,74.5809,74.6724,50946.0
2016-01-12 10:40:00,81.58,81.58,81.28,81.48,28101.0,74.6632,74.6632,74.3887,74.5717,28101.0
2016-01-12 10:50:00,81.48,81.72,81.44,81.68,53646.0,74.5717,74.7914,74.5351,74.7548,53646.0
2016-01-12 11:00:00,81.73,81.73,81.53,81.65,64788.0,74.8005,74.8005,74.6175,74.7273,64788.0
2016-01-12 11:10:00,81.68,81.7,81.51,81.67,52491.0,74.7548,74.7731,74.5992,74.7456,52491.0
2016-01-12 11:20:00,81.65,81.72,81.61,81.67,104142.0,74.7273,74.7914,74.6907,74.7456,104142.0
2016-01-12 11:30:00,81.67,81.72,81.62,81.63,89862.0,74.7456,74.7914,74.6999,74.709,89862.0
2016-01-12 11:40:00,81.58,81.79,81.57,81.77,40509.0,74.6632,74.8554,74.6541,74.8371,40509.0
2016-01-12 11:50:00,81.8,82.3,81.8,82.23,58005.0,74.8646,75.3222,74.8646,75.2581,58005.0
2016-01-12 12:00:00,82.21,82.24,82.08,82.11,27597.0,75.2398,75.2673,75.1209,75.1483,27597.0
2016-01-12 12:10:00,82.13,82.13,81.67,81.71,40764.0,75.1666,75.1666,74.7456,74.7822,40764.0
2016-01-12 12:20:00,81.71,82.01,81.7,81.98,96387.0,74.7822,75.0568,74.7731,75.0293,96387.0
2016-01-12 12:30:00,81.95,81.99,81.65,81.82,59586.0,75.0019,75.0385,74.7273,74.8829,59586.0
2016-01-12 12:40:00,81.81,81.85,81.5,81.63,65148.0,74.8737,74.9104,74.59,74.709,65148.0
2016-01-12 12:50:00,81.62,81.83,81.52,81.59,157332.0,74.6999,74.892,74.6083,74.6724,157332.0
2016-01-12 13:00:00,81.57,81.78,81.53,81.7,25209.0,74.6541,74.8463,74.6175,74.7731,25209.0
2016-01-12 13:10:00,81.73,81.81,81.67,81.69,249552.0,74.8005,74.8737,74.7456,74.7639,249552.0
2016-01-12 13:20:00,81.67,81.67,81.39,81.39,48750.0,74.7456,74.7456,74.4894,74.4894,48750.0
2016-01-12 13:30:00,81.47,81.54,81.39,81.51,26736.0,74.5626,74.6266,74.4894,74.5992,26736.0
2016-01-12 13:40:00,81.5,81.59,81.49,81.58,9222.0,74.59,74.6724,74.5809,74.6632,9222.0
2016-01-12 13:50:00,81.59,81.66,81.47,81.55,12906.0,74.6724,74.7365,74.5626,74.6358,12906.0
2016-01-12 14:00:00,81.55,81.56,81.29,81.33,11934.0,74.6358,74.6449,74.3978,74.4344,11934.0
2016-01-12 14:10:00,81.38,81.44,81.23,81.34,11109.0,74.4802,74.5351,74.3429,74.4436,11109.0
2016-01-12 14:20:00,81.33,81.96,81.3,81.79,77949.0,74.4344,75.011,74.407,74.8554,77949.0
2016-01-12 14:30:00,81.7,81.73,81.55,81.62,135576.0,74.7731,74.8005,74.6358,74.6999,135576.0
2016-01-12 14:40:00,81.66,81.68,81.46,81.46,32400.0,74.7365,74.7548,74.5534,74.5534,32400.0
2016-01-12 14:50:00,81.4,81.63,81.39,81.48,46245.0,74.4985,74.709,74.4894,74.5717,46245.0
2016-01-12 15:00:00,81.52,81.54,81.38,81.39,36696.0,74.6083,74.6266,74.4802,74.4894,36696.0
2016-01-12 15:10:00,81.38,81.67,81.38,81.67,93495.0,74.4802,74.7456,74.4802,74.7456,93495.0
2016-01-12 15:20:00,81.76,82.21,81.74,82.04,61218.0,74.828,75.2398,74.8097,75.0842,61218.0
2016-01-12 15:30:00,82.01,82.03,81.87,81.89,61953.0,75.0568,75.0751,74.9287,74.947,61953.0
2016-01-12 15:40:00,81.93,82.28,81.84,82.23,66375.0,74.9836,75.3039,74.9012,75.2581,66375.0
2016-01-12 15:50:00,82.22,82.24,82.1,82.11,133326.0,75.249,75.2673,75.1392,75.1483,133326.0
2016-01-13 09:30:00,82.61,82.61,82.06,82.23,41487.0,75.6059,75.6059,75.1025,75.2581,41487.0
2016-01-13 09:40:00,82.23,82.27,82.15,82.21,31719.0,75.2581,75.2947,75.1849,75.2398,31719.0
2016-01-13 09:50:00,82.08,82.13,81.86,81.86,5400.0,75.1209,75.1666,74.9195,74.9195,5400.0
2016-01-13 10:00:00,81.97,82.25,81.91,82.17,17697.0,75.0202,75.2764,74.9653,75.2032,17697.0
2016-01-13 10:10:00,82.13,82.14,81.88,81.93,6903.0,75.1666,75.1758,74.9378,74.9836,6903.0
2016-01-13 10:20:00,81.82,82.05,81.8,81.98,17085.0,74.8829,75.0934,74.8646,75.0293,17085.0
2016-01-13 10:30:00,81.92,81.92,81.36,81.41,38949.0,74.9744,74.9744,74.4619,74.5077,38949.0
2016-01-13 10:40:00,81.42,81.79,81.37,81.67,81825.0,74.5168,74.8554,74.471,74.7456,81825.0
2016-01-13 10:50:00,81.82,82.02,81.72,82.0,46761.0,74.8829,75.0659,74.7914,75.0476,46761.0
2016-01-13 11:00:00,81.99,81.99,81.8,81.83,54963.0,75.0385,75.0385,74.8646,74.892,54963.0
2016-01-13 11:10:00,81.83,81.98,81.74,81.98,28989.0,74.892,75.0293,74.8097,75.0293,28989.0
2016-01-13 11:20:00,81.98,81.98,81.81,81.86,17310.0,75.0293,75.0293,74.8737,74.9195,17310.0
2016-01-13 11:30:00,81.85,81.93,81.74,81.82,12630.0,74.9104,74.9836,74.8097,74.8829,12630.0
2016-01-13 11:40:00,81.79,81.97,81.79,81.93,40803.0,74.8554,75.0202,74.8554,74.9836,40803.0
2016-01-13 11:50:00,81.9,82.0,81.66,81.76,21585.0,74.9561,75.0476,74.7365,74.828,21585.0
2016-01-13 12:00:00,81.73,81.93,81.71,81.8,19113.0,74.8005,74.9836,74.7822,74.8646,19113.0
2016-01-13 12:10:00,81.84,81.95,81.75,81.83,15900.0,74.9012,75.0019,74.8188,74.892,15900.0
2016-01-13 12:20:00,81.79,81.99,81.78,81.86,18600.0,74.8554,75.0385,74.8463,74.9195,18600.0
2016-01-13 12:30:00,81.86,81.99,81.71,81.71,29388.0,74.9195,75.0385,74.7822,74.7822,29388.0
2016-01-13 12:40:00,81.71,81.84,81.6,81.84,13332.0,74.7822,74.9012,74.6815,74.9012,13332.0
2016-01-13 12:50:00,81.77,81.77,81.62,81.62,31383.0,74.8371,74.8371,74.6999,74.6999,31383.0
2016-01-13 13:00:00,81.67,81.67,81.55,81.67,15207.0,74.7456,74.7456,74.6358,74.7456,15207.0
2016-01-13 13:10:00,81.65,81.65,81.32,81.4,21861.0,74.7273,74.7273,74.4253,74.4985,21861.0
2016-01-13 13:20:00,81.37,81.4,81.23,81.24,13110.0,74.471,74.4985,74.3429,74.3521,13110.0
2016-01-13 13:30:00,81.2,81.36,81.12,81.15,21336.0,74.3155,74.4619,74.2422,74.2697,21336.0
2016-01-13 13:40:00,81.17,81.26,80.99,81.09,34431.0,74.288,74.3704,74.1233,74.2148,34431.0
2016-01-13 13:50:00,81.05,81.29,81.05,81.06,42483.0,74.1782,74.3978,74.1782,74.1873,42483.0
2016-01-13 14:00:00,81.05,81.22,81.04,81.05,27189.0,74.1782,74.3338,74.169,74.1782,27189.0
2016-01-13 14:10:00,81.07,81.16,80.96,81.03,23724.0,74.1965,74.2789,74.0958,74.1599,23724.0
2016-01-13 14:20:00,81.01,81.04,80.83,80.98,28158.0,74.1416,74.169,73.9768,74.1141,28158.0
2016-01-13 14:30:00,80.95,80.99,80.49,80.62,24918.0,74.0867,74.1233,73.6657,73.7846,24918.0
2016-01-13 14:40:00,80.57,80.61,80.14,80.33,30675.0,73.7389,73.7755,73.3453,73.5192,30675.0
2016-01-13 14:50:00,80.35,80.8,80.35,80.74,30708.0,73.5375,73.9494,73.5375,73.8945,30708.0
2016-01-13 15:00:00,80.75,80.79,80.59,80.64,33255.0,73.9036,73.9402,73.7572,73.8029,33255.0
2016-01-13 15:10:00,80.63,80.86,80.49,80.74,37917.0,73.7938,74.0043,73.6657,73.8945,37917.0
2016-01-13 15:20:00,80.76,80.92,80.63,80.73,27828.0,73.9128,74.0592,73.7938,73.8853,27828.0
2016-01-13 15:30:00,80.75,80.84,80.5,80.66,28599.0,73.9036,73.986,73.6748,73.8212,28599.0
2016-01-13 15:40:00,80.64,80.79,80.24,80.27,60969.0,73.8029,73.9402,73.4369,73.4643,60969.0
2016-01-13 15:50:00,80.27,80.49,80.22,80.36,163560.0,73.4643,73.6657,73.4186,73.5467,163560.0
2016-01-14 09:30:00,81.22,81.96,81.01,81.19,97197.0,74.3338,75.011,74.1416,74.3063,97197.0
2016-01-14 09:40:00,81.25,81.44,80.92,81.05,81846.0,74.3612,74.5351,74.0592,74.1782,81846.0
2016-01-14 09:50:00,81.0,81.19,80.46,80.68,105582.0,74.1324,74.3063,73.6382,73.8396,105582.0
2016-01-14 10:00:00,80.67,80.84,80.34,80.7,58638.0,73.8304,73.986,73.5284,73.8579,58638.0
2016-01-14 10:10:00,80.57,81.35,80.55,81.35,29577.0,73.7389,74.4527,73.7206,74.4527,29577.0
2016-01-14 10:20:00,81.35,81.49,81.16,81.33,247950.0,74.4527,74.5809,74.2789,74.4344,247950.0
2016-01-14 10:30:00,81.4,81.54,81.23,81.4,159075.0,74.4985,74.6266,74.3429,74.4985,159075.0
2016-01-14 10:40:00,81.4,82.04,81.33,82.04,64836.0,74.4985,75.0842,74.4344,75.0842,64836.0
2016-01-14 10:50:00,82.04,82.17,81.82,81.82,35442.0,75.0842,75.2032,74.8829,74.8829,35442.0
2016-01-14 11:00:00,81.88,81.96,81.61,81.74,16512.0,74.9378,75.011,74.6907,74.8097,16512.0
2016-01-14 11:10:00,81.75,81.89,81.5,81.51,30258.0,74.8188,74.947,74.59,74.5992,30258.0
2016-01-14 11:20:00,81.5,81.55,81.29,81.37,13875.0,74.59,74.6358,74.3978,74.471,13875.0
2016-01-14 11:30:00,81.44,81.44,81.29,81.34,13200.0,74.5351,74.5351,74.3978,74.4436,13200.0
2016-01-14 11:40:00,81.34,81.55,81.33,81.42,31095.0,74.4436,74.6358,74.4344,74.5168,31095.0
2016-01-14 11:50:00,81.45,81.68,81.28,81.54,75000.0,74.5443,74.7548,74.3887,74.6266,75000.0
2016-01-14 12:00:00,81.59,81.68,81.48,81.55,29382.0,74.6724,74.7548,74.5717,74.6358,29382.0
2016-01-14 12:10:00,81.49,81.58,81.31,81.46,57915.0,74.5809,74.6632,74.4161,74.5534,57915.0
2016-01-14 12:20:00,81.43,81.57,81.4,81.51,10200.0,74.526,74.6541,74.4985,74.5992,10200.0
2016-01-14 12:30:00,81.56,81.68,81.42,81.67,12000.0,74.6449,74.7548,74.5168,74.7456,12000.0
2016-01-14 12:40:00,81.63,81.69,81.54,81.63,35151.0,74.709,74.7639,74.6266,74.709,35151.0
2016-01-14 12:50:00,81.53,81.59,81.4,81.4,9015.0,74.6175,74.6724,74.4985,74.4985,9015.0
2016-01-14 13:00:00,81.46,81.61,81.38,81.54,28596.0,74.5534,74.6907,74.4802,74.6266,28596.0
2016-01-14 13:10:00,81.59,81.64,81.48,81.59,22164.0,74.6724,74.7182,74.5717,74.6724,22164.0
2016-01-14 13:20:00,81.55,81.65,81.39,81.46,61623.0,74.6358,74.7273,74.4894,74.5534,61623.0
2016-01-14 13:30:00,81.46,81.5,81.26,81.29,40287.0,74.5534,74.59,74.3704,74.3978,40287.0
2016-01-14 13:40:00,81.29,81.34,81.22,81.23,28290.0,74.3978,74.4436,74.3338,74.3429,28290.0
2016-01-14 13:50:00,81.23,81.4,81.2,81.35,43086.0,74.3429,74.4985,74.3155,74.4527,43086.0
2016-01-14 14:00:00,81.35,81.36,81.22,81.22,35325.0,74.4527,74.4619,74.3338,74.3338,35325.0
2016-01-14 14:10:00,81.32,81.39,81.23,81.31,22389.0,74.4253,74.4894,74.3429,74.4161,22389.0
2016-01-14 14:20:00,81.29,81.42,81.28,81.36,10176.0,74.3978,74.5168,74.3887,74.4619,10176.0
2016-01-14 14:30:00,81.38,81.39,81.29,81.32,27123.0,74.4802,74.4894,74.3978,74.4253,27123.0
2016-01-14 14:40:00,81.29,81.42,81.27,81.27,23529.0,74.3978,74.5168,74.3795,74.3795,23529.0
2016-01-14 14:50:00,81.34,81.43,81.34,81.39,39696.0,74.4436,74.526,74.4436,74.4894,39696.0
2016-01-14 15:00:00,81.42,81.43,81.31,81.37,42426.0,74.5168,74.526,74.4161,74.471,42426.0
2016-01-14 15:10:00,81.37,81.44,81.35,81.37,52788.0,74.471,74.5351,74.4527,74.471,52788.0
2016-01-14 15:20:00,81.38,81.38,81.27,81.36,47361.0,74.4802,74.4802,74.3795,74.4619,47361.0
2016-01-14 15:30:00,81.32,81.32,80.95,81.05,63144.0,74.4253,74.4253,74.0867,74.1782,63144.0
2016-01-14 15:40:00,81.03,81.28,80.94,81.15,75255.0,74.1599,74.3887,74.0775,74.2697,75255.0
2016-01-14 15:50:00,81.16,81.23,80.93,81.0,93369.0,74.2789,74.3429,74.0684,74.1324,93369.0
2016-01-15 09:30:00,79.49,79.57,79.09,79.19,143295.0,72.7504,72.8237,72.3844,72.4759,143295.0
2016-01-15 09:40:00,79.2,80.43,79.19,80.22,40953.0,72.485,73.6107,72.4759,73.4186,40953.0
2016-01-15 09:50:00,80.22,80.22,79.54,79.65,44280.0,73.4186,73.4186,72.7962,72.8969,44280.0
2016-01-15 10:00:00,79.65,79.97,79.46,79.71,29445.0,72.8969,73.1897,72.723,72.9518,29445.0
2016-01-15 10:10:00,79.76,80.01,79.66,80.0,29139.0,72.9976,73.2264,72.906,73.2172,29139.0
2016-01-15 10:20:00,80.07,80.55,80.07,80.12,31458.0,73.2813,73.7206,73.2813,73.327,31458.0
2016-01-15 10:30:00,80.3,80.93,80.12,80.92,42420.0,73.4918,74.0684,73.327,74.0592,42420.0
2016-01-15 10:40:00,80.92,80.92,80.57,80.77,27882.0,74.0592,74.0592,73.7389,73.9219,27882.0
2016-01-15 10:50:00,80.71,80.71,80.01,80.08,44985.0,73.867,73.867,73.2264,73.2904,44985.0
2016-01-15 11:00:00,80.0,80.22,79.93,79.99,24255.0,73.2172,73.4186,73.1531,73.2081,24255.0
2016-01-15 11:10:00,79.96,80.05,79.78,79.87,37575.0,73.1806,73.263,73.0159,73.0982,37575.0
2016-01-15 11:20:00,79.87,80.19,79.83,79.99,25191.0,73.0982,73.3911,73.0616,73.2081,25191.0
2016-01-15 11:30:00,80.04,80.29,79.89,80.29,71490.0,73.2538,73.4826,73.1165,73.4826,71490.0
2016-01-15 11:40:00,80.29,80.3,80.05,80.08,24237.0,73.4826,73.4918,73.263,73.2904,24237.0
2016-01-15 11:50:00,80.13,80.19,79.94,79.94,18117.0,73.3362,73.3911,73.1623,73.1623,18117.0
2016-01-15 12:00:00,80.01,80.06,79.57,79.58,55140.0,73.2264,73.2721,72.8237,72.8328,55140.0
2016-01-15 12:10:00,79.65,79.7,79.46,79.51,68289.0,72.8969,72.9426,72.723,72.7687,68289.0
2016-01-15 12:20:00,79.47,79.54,79.15,79.37,50433.0,72.7321,72.7962,72.4393,72.6406,50433.0
2016-01-15 12:30:00,79.44,79.44,79.12,79.22,47229.0,72.7047,72.7047,72.4118,72.5033,47229.0
2016-01-15 12:40:00,79.22,79.71,79.15,79.71,35493.0,72.5033,72.9518,72.4393,72.9518,35493.0
2016-01-15 12:50:00,79.71,79.98,79.67,79.79,36075.0,72.9518,73.1989,72.9152,73.025,36075.0
2016-01-15 13:00:00,79.74,79.87,79.46,79.51,16911.0,72.9792,73.0982,72.723,72.7687,16911.0
2016-01-15 13:10:00,79.51,80.02,79.51,80.02,25959.0,72.7687,73.2355,72.7687,73.2355,25959.0
2016-01-15 13:20:00,80.02,80.02,79.9,79.98,14481.0,73.2355,73.2355,73.1257,73.1989,14481.0
2016-01-15 13:30:00,79.84,80.06,79.77,79.92,13668.0,73.0708,73.2721,73.0067,73.144,13668.0
2016-01-15 13:40:00,79.87,80.46,79.87,80.42,37386.0,73.0982,73.6382,73.0982,73.6016,37386.0
2016-01-15 13:50:00,80.3,80.46,80.13,80.36,24927.0,73.4918,73.6382,73.3362,73.5467,24927.0
2016-01-15 14:00:00,80.36,80.43,80.17,80.43,22884.0,73.5467,73.6107,73.3728,73.6107,22884.0
2016-01-15 14:10:00,80.44,80.66,80.39,80.55,25005.0,73.6199,73.8212,73.5741,73.7206,25005.0
2016-01-15 14:20:00,80.53,80.56,80.2,80.25,72906.0,73.7023,73.7297,73.4002,73.446,72906.0
2016-01-15 14:30:00,80.19,80.25,80.07,80.21,115377.0,73.3911,73.446,73.2813,73.4094,115377.0
2016-01-15 14:40:00,80.24,80.41,80.17,80.4,84171.0,73.4369,73.5924,73.3728,73.5833,84171.0
2016-01-15 14:50:00,80.4,81.06,80.35,81.06,40038.0,73.5833,74.1873,73.5375,74.1873,40038.0
2016-01-15 15:00:00,81.06,81.18,80.93,81.01,73182.0,74.1873,74.2972,74.0684,74.1416,73182.0
2016-01-15 15:10:00,80.93,80.93,80.49,80.55,21462.0,74.0684,74.0684,73.6657,73.7206,21462.0
2016-01-15 15:20:00,80.55,80.84,80.55,80.81,27777.0,73.7206,73.986,73.7206,73.9585,27777.0
2016-01-15 15:30:00,80.82,80.87,80.64,80.64,46938.0,73.9677,74.0134,73.8029,73.8029,46938.0
2016-01-15 15:40:00,80.63,80.91,80.56,80.81,116034.0,73.7938,74.0501,73.7297,73.9585,116034.0
2016-01-15 15:50:00,80.82,80.85,80.56,80.72,157290.0,73.9677,73.9951,73.7297,73.8762,157290.0
2016-01-19 09:30:00,81.16,81.32,80.79,80.94,83640.0,74.2789,74.4253,73.9402,74.0775,83640.0
2016-01-19 09:40:00,80.9,81.1,80.82,80.95,44742.0,74.0409,74.2239,73.9677,74.0867,44742.0
2016-01-19 09:50:00,80.95,81.07,80.73,81.01,46635.0,74.0867,74.1965,73.8853,74.1416,46635.0
2016-01-19 10:00:00,80.93,81.03,80.66,80.72,55233.0,74.0684,74.1599,73.8212,73.8762,55233.0
2016-01-19 10:10:00,80.72,81.09,80.71,80.93,20364.0,73.8762,74.2148,73.867,74.0684,20364.0
2016-01-19 10:20:00,80.97,81.02,80.8,81.02,39969.0,74.105,74.1507,73.9494,74.1507,39969.0
2016-01-19 10:30:00,80.99,81.02,80.71,80.71,31737.0,74.1233,74.1507,73.867,73.867,31737.0
2016-01-19 10:40:00,80.67,80.86,80.61,80.78,17100.0,73.8304,74.0043,73.7755,73.9311,17100.0
2016-01-19 10:50:00,80.87,80.92,80.38,80.46,45387.0,74.0134,74.0592,73.565,73.6382,45387.0
2016-01-19 11:00:00,80.54,80.84,80.54,80.74,65721.0,73.7114,73.986,73.7114,73.8945,65721.0
2016-01-19 11:10:00,80.73,80.74,80.35,80.36,54669.0,73.8853,73.8945,73.5375,73.5467,54669.0
2016-01-19 11:20:00,80.38,80.57,80.33,80.49,197112.0,73.565,73.7389,73.5192,73.6657,197112.0
2016-01-19 11:30:00,80.53,80.68,80.45,80.58,38469.0,73.7023,73.8396,73.6291,73.748,38469.0
2016-01-19 11:40:00,80.53,80.67,80.37,80.38,51216.0,73.7023,73.8304,73.5558,73.565,51216.0
2016-01-19 11:50:00,80.34,80.47,80.24,80.27,25929.0,73.5284,73.6474,73.4369,73.4643,25929.0
2016-01-19 12:00:00,80.26,80.38,80.13,80.13,54141.0,73.4552,73.565,73.3362,73.3362,54141.0
2016-01-19 12:10:00,80.12,80.22,80.06,80.15,11700.0,73.327,73.4186,73.2721,73.3545,11700.0
2016-01-19 12:20:00,80.07,80.16,79.89,80.03,44799.0,73.2813,73.3636,73.1165,73.2447,44799.0
2016-01-19 12:30:00,80.02,80.05,79.9,79.92,36225.0,73.2355,73.263,73.1257,73.144,36225.0
2016-01-19 12:40:00,79.89,79.96,79.57,79.62,29811.0,73.1165,73.1806,72.8237,72.8694,29811.0
2016-01-19 12:50:00,79.57,79.71,79.54,79.6,19500.0,72.8237,72.9518,72.7962,72.8511,19500.0
2016-01-19 13:00:00,79.7,79.87,79.57,79.76,20475.0,72.9426,73.0982,72.8237,72.9976,20475.0
2016-01-19 13:10:00,79.74,79.74,79.42,79.6,182367.0,72.9792,72.9792,72.6864,72.8511,182367.0
2016-01-19 13:20:00,79.57,79.67,79.52,79.55,32415.0,72.8237,72.9152,72.7779,72.8054,32415.0
2016-01-19 13:30:00,79.57,79.9,79.55,79.9,18600.0,72.8237,73.1257,72.8054,73.1257,18600.0
2016-01-19 13:40:00,79.93,79.95,79.67,79.91,39510.0,73.1531,73.1714,72.9152,73.1348,39510.0
2016-01-19 13:50:00,79.83,79.86,79.57,79.62,28578.0,73.0616,73.0891,72.8237,72.8694,28578.0
2016-01-19 14:00:00,79.61,79.71,79.23,79.23,66741.0,72.8603,72.9518,72.5125,72.5125,66741.0
2016-01-19 14:10:00,79.18,79.32,78.82,78.89,62139.0,72.4667,72.5949,72.1373,72.2013,62139.0
2016-01-19 14:20:00,78.82,78.84,78.68,78.8,84282.0,72.1373,72.1556,72.0091,72.1189,84282.0
2016-01-19 14:30:00,78.81,79.2,78.72,79.19,94080.0,72.1281,72.485,72.0457,72.4759,94080.0
2016-01-19 14:40:00,79.15,79.25,78.94,79.01,99078.0,72.4393,72.5308,72.2471,72.3111,99078.0
2016-01-19 14:50:00,78.99,79.3,78.99,79.23,21177.0,72.2928,72.5766,72.2928,72.5125,21177.0
2016-01-19 15:00:00,79.23,79.52,79.17,79.52,25152.0,72.5125,72.7779,72.4576,72.7779,25152.0
2016-01-19 15:10:00,79.53,79.55,79.36,79.47,68700.0,72.7871,72.8054,72.6315,72.7321,68700.0
2016-01-19 15:20:00,79.37,80.0,79.33,79.98,32826.0,72.6406,73.2172,72.604,73.1989,32826.0
2016-01-19 15:30:00,79.97,80.11,79.71,79.83,81318.0,73.1897,73.3179,72.9518,73.0616,81318.0
2016-01-19 15:40:00,79.87,79.98,79.73,79.92,218544.0,73.0982,73.1989,72.9701,73.144,218544.0
2016-01-19 15:50:00,79.93,79.98,79.72,79.77,208443.0,73.1531,73.1989,72.9609,73.0067,208443.0
2016-01-20 09:30:00,80.1,80.32,79.84,80.0,218571.0,73.3087,73.5101,73.0708,73.2172,218571.0
2016-01-20 09:40:00,79.89,80.08,79.25,79.94,134703.0,73.1165,73.2904,72.5308,73.1623,134703.0
2016-01-20 09:50:00,79.98,80.07,79.51,79.65,50787.0,73.1989,73.2813,72.7687,72.8969,50787.0
2016-01-20 10:00:00,79.66,79.86,79.45,79.58,52272.0,72.906,73.0891,72.7138,72.8328,52272.0
2016-01-20 10:10:00,79.58,79.68,79.23,79.23,33345.0,72.8328,72.9243,72.5125,72.5125,33345.0
2016-01-20 10:20:00,79.21,79.44,79.17,79.28,53289.0,72.4942,72.7047,72.4576,72.5582,53289.0
2016-01-20 10:30:00,79.28,79.35,78.32,78.5,124626.0,72.5582,72.6223,71.6796,71.8444,124626.0
2016-01-20 10:40:00,78.56,79.0,78.41,78.88,42927.0,71.8993,72.302,71.762,72.1922,42927.0
2016-01-20 10:50:00,78.91,78.97,78.64,78.76,52458.0,72.2196,72.2745,71.9725,72.0823,52458.0
2016-01-20 11:00:00,78.8,79.35,78.75,79.32,75588.0,72.1189,72.6223,72.0732,72.5949,75588.0
2016-01-20 11:10:00,79.34,79.46,79.18,79.33,60552.0,72.6132,72.723,72.4667,72.604,60552.0
2016-01-20 11:20:00,79.34,79.47,79.32,79.38,60174.0,72.6132,72.7321,72.5949,72.6498,60174.0
2016-01-20 11:30:00,79.43,79.73,79.37,79.69,87285.0,72.6955,72.9701,72.6406,72.9335,87285.0
2016-01-20 11:40:00,79.68,79.85,79.64,79.64,69354.0,72.9243,73.0799,72.8877,72.8877,69354.0
2016-01-20 11:50:00,79.61,79.75,79.56,79.67,43554.0,72.8603,72.9884,72.8145,72.9152,43554.0
2016-01-20 12:00:00,79.67,79.84,79.6,79.68,61434.0,72.9152,73.0708,72.8511,72.9243,61434.0
2016-01-20 12:10:00,79.65,79.86,79.58,79.86,46209.0,72.8969,73.0891,72.8328,73.0891,46209.0
2016-01-20 12:20:00,79.86,79.91,79.5,79.55,74382.0,73.0891,73.1348,72.7596,72.8054,74382.0
2016-01-20 12:30:00,79.54,79.83,79.53,79.69,107610.0,72.7962,73.0616,72.7871,72.9335,107610.0
2016-01-20 12:40:00,79.73,79.77,79.57,79.66,90522.0,72.9701,73.0067,72.8237,72.906,90522.0
2016-01-20 12:50:00,79.68,80.13,79.61,80.02,228426.0,72.9243,73.3362,72.8603,73.2355,228426.0
2016-01-20 13:00:00,80.04,80.09,79.82,79.88,103935.0,73.2538,73.2996,73.0525,73.1074,103935.0
2016-01-20 13:10:00,79.89,79.92,79.56,79.58,63180.0,73.1165,73.144,72.8145,72.8328,63180.0
2016-01-20 13:20:00,79.56,80.0,79.52,79.78,138021.0,72.8145,73.2172,72.7779,73.0159,138021.0
2016-01-20 13:30:00,79.76,80.1,79.76,80.0,146139.0,72.9976,73.3087,72.9976,73.2172,146139.0
2016-01-20 13:40:00,80.01,80.22,79.91,80.0,160938.0,73.2264,73.4186,73.1348,73.2172,160938.0
2016-01-20 13:50:00,80.0,80.06,79.76,79.91,94638.0,73.2172,73.2721,72.9976,73.1348,94638.0
2016-01-20 14:00:00,79.88,80.0,79.59,79.99,79047.0,73.1074,73.2172,72.842,73.2081,79047.0
2016-01-20 14:10:00,80.06,80.11,79.87,79.97,138900.0,73.2721,73.3179,73.0982,73.1897,138900.0
2016-01-20 14:20:00,79.94,80.04,79.87,79.95,72438.0,73.1623,73.2538,73.0982,73.1714,72438.0
2016-01-20 14:30:00,79.95,80.06,79.86,79.96,130383.0,73.1714,73.2721,73.0891,73.1806,130383.0
2016-01-20 14:40:00,79.96,80.05,79.82,79.87,143904.0,73.1806,73.263,73.0525,73.0982,143904.0
2016-01-20 14:50:00,79.89,80.57,79.87,80.33,150774.0,73.1165,73.7389,73.0982,73.5192,150774.0
2016-01-20 15:00:00,80.27,80.28,79.92,80.15,266115.0,73.4643,73.4735,73.144,73.3545,266115.0
2016-01-20 15:10:00,80.18,80.67,80.03,80.57,269067.0,73.3819,73.8304,73.2447,73.7389,269067.0
2016-01-20 15:20:00,80.58,81.59,80.55,81.57,213681.0,73.748,74.6724,73.7206,74.6541,213681.0
2016-01-20 15:30:00,81.54,81.68,81.28,81.35,753375.0,74.6266,74.7548,74.3887,74.4527,753375.0
2016-01-20 15:40:00,81.35,81.64,81.25,81.55,382473.0,74.4527,74.7182,74.3612,74.6358,382473.0
2016-01-20 15:50:00,81.55,81.92,81.53,81.79,459648.0,74.6358,74.9744,74.6175,74.8554,459648.0
2016-01-21 09:30:00,81.73,82.53,80.93,82.29,251877.0,74.8005,75.5327,74.0684,75.313,251877.0
2016-01-21 09:40:00,81.83,82.23,80.23,80.4,121320.0,74.892,75.2581,73.4277,73.5833,121320.0
2016-01-21 09:50:00,80.33,81.42,79.96,81.1,105378.0,73.5192,74.5168,73.1806,74.2239,105378.0
2016-01-21 10:00:00,81.18,81.95,81.03,81.73,160182.0,74.2972,75.0019,74.1599,74.8005,160182.0
2016-01-21 10:10:00,81.84,81.99,81.36,81.43,210531.0,74.9012,75.0385,74.4619,74.526,210531.0
2016-01-21 10:20:00,81.45,81.67,81.16,81.22,161052.0,74.5443,74.7456,74.2789,74.3338,161052.0
2016-01-21 10:30:00,81.37,81.61,81.01,81.32,122775.0,74.471,74.6907,74.1416,74.4253,122775.0
2016-01-21 10:40:00,81.42,81.64,81.38,81.48,80577.0,74.5168,74.7182,74.4802,74.5717,80577.0
2016-01-21 10:50:00,81.48,81.68,81.33,81.35,56850.0,74.5717,74.7548,74.4344,74.4527,56850.0
2016-01-21 11:00:00,81.3,81.71,81.29,81.55,64140.0,74.407,74.7822,74.3978,74.6358,64140.0
2016-01-21 11:10:00,81.55,81.7,81.32,81.44,51882.0,74.6358,74.7731,74.4253,74.5351,51882.0
2016-01-21 11:20:00,81.42,81.43,81.29,81.4,58011.0,74.5168,74.526,74.3978,74.4985,58011.0
2016-01-21 11:30:00,81.41,81.68,81.32,81.65,34650.0,74.5077,74.7548,74.4253,74.7273,34650.0
2016-01-21 11:40:00,81.58,81.64,81.31,81.54,44475.0,74.6632,74.7182,74.4161,74.6266,44475.0
2016-01-21 11:50:00,81.59,81.87,81.45,81.77,33636.0,74.6724,74.9287,74.5443,74.8371,33636.0
2016-01-21 12:00:00,81.77,82.19,81.77,81.98,78654.0,74.8371,75.2215,74.8371,75.0293,78654.0
2016-01-21 12:10:00,81.97,82.0,81.77,81.89,42375.0,75.0202,75.0476,74.8371,74.947,42375.0
2016-01-21 12:20:00,81.9,81.99,81.59,81.92,66228.0,74.9561,75.0385,74.6724,74.9744,66228.0
2016-01-21 12:30:00,81.99,82.18,81.87,82.12,224205.0,75.0385,75.2124,74.9287,75.1575,224205.0
2016-01-21 12:40:00,82.11,82.24,82.0,82.19,101745.0,75.1483,75.2673,75.0476,75.2215,101745.0
2016-01-21 12:50:00,82.18,82.36,82.16,82.34,52458.0,75.2124,75.3771,75.1941,75.3588,52458.0
2016-01-21 13:00:00,82.27,82.97,82.27,82.92,69927.0,75.2947,75.9354,75.2947,75.8896,69927.0
2016-01-21 13:10:00,82.95,83.01,82.81,82.91,84552.0,75.9171,75.972,75.789,75.8805,84552.0
2016-01-21 13:20:00,82.88,82.92,82.62,82.67,127722.0,75.853,75.8896,75.6151,75.6608,127722.0
2016-01-21 13:30:00,82.7,82.8,82.31,82.61,216117.0,75.6883,75.7798,75.3314,75.6059,216117.0
2016-01-21 13:40:00,82.6,83.24,82.53,83.24,91689.0,75.5968,76.1825,75.5327,76.1825,91689.0
2016-01-21 13:50:00,83.1,83.29,82.82,83.12,121566.0,76.0544,76.2283,75.7981,76.0727,121566.0
2016-01-21 14:00:00,83.1,83.18,82.49,82.49,98100.0,76.0544,76.1276,75.4961,75.4961,98100.0
2016-01-21 14:10:00,82.47,82.47,81.8,81.86,100182.0,75.4778,75.4778,74.8646,74.9195,100182.0
2016-01-21 14:20:00,81.88,82.01,81.54,82.01,87927.0,74.9378,75.0568,74.6266,75.0568,87927.0
2016-01-21 14:30:00,82.03,82.29,81.97,82.22,37782.0,75.0751,75.313,75.0202,75.249,37782.0
2016-01-21 14:40:00,82.24,82.63,82.2,82.2,72588.0,75.2673,75.6242,75.2307,75.2307,72588.0
2016-01-21 14:50:00,82.2,82.68,82.19,82.43,76524.0,75.2307,75.67,75.2215,75.4412,76524.0
2016-01-21 15:00:00,82.38,82.46,82.02,82.11,56934.0,75.3954,75.4686,75.0659,75.1483,56934.0
2016-01-21 15:10:00,82.12,82.31,82.03,82.23,51015.0,75.1575,75.3314,75.0751,75.2581,51015.0
2016-01-21 15:20:00,82.17,82.29,82.04,82.06,70215.0,75.2032,75.313,75.0842,75.1025,70215.0
2016-01-21 15:30:00,82.09,82.49,82.08,82.44,114150.0,75.13,75.4961,75.1209,75.4503,114150.0
2016-01-21 15:40:00,82.45,82.57,82.05,82.1,170388.0,75.4595,75.5693,75.0934,75.1392,170388.0
2016-01-21 15:50:00,82.14,82.26,81.99,82.01,211938.0,75.1758,75.2856,75.0385,75.0568,211938.0
2016-01-22 09:30:00,82.81,83.88,82.36,83.53,88398.0,75.789,76.7682,75.3771,76.4479,88398.0
2016-01-22 09:40:00,83.48,83.48,83.19,83.37,121434.0,76.4022,76.4022,76.1367,76.3015,121434.0
2016-01-22 09:50:00,83.39,84.54,83.37,84.47,55920.0,76.3198,77.3723,76.3015,77.3082,55920.0
2016-01-22 10:00:00,84.51,84.58,84.04,84.5,92058.0,77.3448,77.4089,76.9147,77.3357,92058.0
2016-01-22 10:10:00,84.5,84.7,84.35,84.69,74529.0,77.3357,77.5187,77.1984,77.5096,74529.0
2016-01-22 10:20:00,84.68,84.68,84.33,84.51,58644.0,77.5004,77.5004,77.1801,77.3448,58644.0
2016-01-22 10:30:00,84.49,84.52,83.83,84.08,106857.0,77.3265,77.354,76.7225,76.9513,106857.0
2016-01-22 10:40:00,83.98,84.03,83.58,83.58,23646.0,76.8598,76.9055,76.4937,76.4937,23646.0
2016-01-22 10:50:00,83.59,83.68,83.2,83.21,39570.0,76.5028,76.5852,76.1459,76.155,39570.0
2016-01-22 11:00:00,83.26,83.44,83.23,83.34,41898.0,76.2008,76.3655,76.1733,76.274,41898.0
2016-01-22 11:10:00,83.3,83.52,83.05,83.44,34956.0,76.2374,76.4388,76.0086,76.3655,34956.0
2016-01-22 11:20:00,83.42,83.64,83.31,83.62,45570.0,76.3472,76.5486,76.2466,76.5303,45570.0
2016-01-22 11:30:00,83.63,83.65,83.33,83.36,18504.0,76.5394,76.5577,76.2649,76.2923,18504.0
2016-01-22 11:40:00,83.32,83.44,83.06,83.1,19128.0,76.2557,76.3655,76.0178,76.0544,19128.0
2016-01-22 11:50:00,83.06,83.38,82.94,82.94,34584.0,76.0178,76.3106,75.9079,75.9079,34584.0
2016-01-22 12:00:00,82.91,83.1,82.89,83.07,37977.0,75.8805,76.0544,75.8622,76.0269,37977.0
2016-01-22 12:10:00,83.07,83.26,82.99,83.25,40287.0,76.0269,76.2008,75.9537,76.1917,40287.0
2016-01-22 12:20:00,83.22,83.37,83.08,83.23,53013.0,76.1642,76.3015,76.0361,76.1733,53013.0
2016-01-22 12:30:00,83.21,83.38,83.14,83.38,27330.0,76.155,76.3106,76.091,76.3106,27330.0
2016-01-22 12:40:00,83.38,83.49,83.34,83.49,33156.0,76.3106,76.4113,76.274,76.4113,33156.0
2016-01-22 12:50:00,83.45,83.73,83.45,83.72,35550.0,76.3747,76.631,76.3747,76.6218,35550.0
2016-01-22 13:00:00,83.69,83.73,83.25,83.25,27225.0,76.5943,76.631,76.1917,76.1917,27225.0
2016-01-22 13:10:00,83.26,83.53,83.26,83.5,49296.0,76.2008,76.4479,76.2008,76.4205,49296.0
2016-01-22 13:20:00,83.46,83.58,83.4,83.42,31689.0,76.3838,76.4937,76.3289,76.3472,31689.0
2016-01-22 13:30:00,83.44,83.62,83.43,83.6,87522.0,76.3655,76.5303,76.3564,76.512,87522.0
2016-01-22 13:40:00,83.56,83.72,83.5,83.7,86691.0,76.4754,76.6218,76.4205,76.6035,86691.0
2016-01-22 13:50:00,83.67,83.72,83.57,83.58,80763.0,76.576,76.6218,76.4845,76.4937,80763.0
2016-01-22 14:00:00,83.58,83.6,83.36,83.54,41448.0,76.4937,76.512,76.2923,76.4571,41448.0
2016-01-22 14:10:00,83.54,83.72,83.5,83.66,42150.0,76.4571,76.6218,76.4205,76.5669,42150.0
2016-01-22 14:20:00,83.66,83.88,83.64,83.81,76110.0,76.5669,76.7682,76.5486,76.7042,76110.0
2016-01-22 14:30:00,83.77,83.77,83.39,83.43,24303.0,76.6676,76.6676,76.3198,76.3564,24303.0
2016-01-22 14:40:00,83.39,83.6,83.37,83.6,38100.0,76.3198,76.512,76.3015,76.512,38100.0
2016-01-22 14:50:00,83.6,83.69,83.49,83.6,36339.0,76.512,76.5943,76.4113,76.512,36339.0
2016-01-22 15:00:00,83.55,83.69,83.3,83.3,50385.0,76.4662,76.5943,76.2374,76.2374,50385.0
2016-01-22 15:10:00,83.3,83.41,83.26,83.34,22008.0,76.2374,76.3381,76.2008,76.274,22008.0
2016-01-22 15:20:00,83.32,83.41,83.23,83.41,50541.0,76.2557,76.3381,76.1733,76.3381,50541.0
2016-01-22 15:30:00,83.35,83.37,83.2,83.24,61515.0,76.2832,76.3015,76.1459,76.1825,61515.0
2016-01-22 15:40:00,83.22,83.41,83.2,83.32,115110.0,76.1642,76.3381,76.1459,76.2557,115110.0
2016-01-22 15:50:00,83.31,83.46,83.28,83.33,215058.0,76.2466,76.3838,76.2191,76.2649,215058.0
2016-01-25 09:30:00,82.8,83.23,82.58,82.6,45195.0,75.7798,76.1733,75.5785,75.5968,45195.0
2016-01-25 09:40:00,82.58,82.61,82.08,82.25,40404.0,75.5785,75.6059,75.1209,75.2764,40404.0
2016-01-25 09:50:00,82.27,82.56,82.08,82.26,79158.0,75.2947,75.5602,75.1209,75.2856,79158.0
2016-01-25 10:00:00,82.27,83.01,82.21,82.79,26109.0,75.2947,75.972,75.2398,75.7707,26109.0
2016-01-25 10:10:00,82.78,83.01,82.32,82.83,33831.0,75.7615,75.972,75.3405,75.8073,33831.0
2016-01-25 10:20:00,82.82,83.0,82.72,82.81,38196.0,75.7981,75.9629,75.7066,75.789,38196.0
2016-01-25 10:30:00,82.81,82.86,82.39,82.43,65916.0,75.789,75.8347,75.4046,75.4412,65916.0
2016-01-25 10:40:00,82.47,82.58,82.33,82.42,42444.0,75.4778,75.5785,75.3497,75.432,42444.0
2016-01-25 10:50:00,82.5,82.58,82.29,82.34,42600.0,75.5052,75.5785,75.313,75.3588,42600.0
2016-01-25 11:00:00,82.33,82.34,82.08,82.14,19128.0,75.3497,75.3588,75.1209,75.1758,19128.0
2016-01-25 11:10:00,82.19,82.24,81.99,82.11,27759.0,75.2215,75.2673,75.0385,75.1483,27759.0
2016-01-25 11:20:00,82.13,82.25,81.95,82.03,38001.0,75.1666,75.2764,75.0019,75.0751,38001.0
2016-01-25 11:30:00,82.0,82.1,81.89,81.93,20055.0,75.0476,75.1392,74.947,74.9836,20055.0
2016-01-25 11:40:00,81.96,82.06,81.84,81.93,30369.0,75.011,75.1025,74.9012,74.9836,30369.0
2016-01-25 11:50:00,81.94,82.3,81.94,82.18,22548.0,74.9927,75.3222,74.9927,75.2124,22548.0
2016-01-25 12:00:00,82.21,82.26,81.87,81.9,24750.0,75.2398,75.2856,74.9287,74.9561,24750.0
2016-01-25 12:10:00,81.87,81.94,81.69,81.79,19704.0,74.9287,74.9927,74.7639,74.8554,19704.0
2016-01-25 12:20:00,81.81,81.92,81.76,81.86,24615.0,74.8737,74.9744,74.828,74.9195,24615.0
2016-01-25 12:30:00,81.86,82.0,81.85,82.0,22239.0,74.9195,75.0476,74.9104,75.0476,22239.0
2016-01-25 12:40:00,82.0,82.15,82.0,82.15,26775.0,75.0476,75.1849,75.0476,75.1849,26775.0
2016-01-25 12:50:00,82.15,82.26,82.1,82.26,28137.0,75.1849,75.2856,75.1392,75.2856,28137.0
2016-01-25 13:00:00,82.27,82.52,82.27,82.44,37155.0,75.2947,75.5235,75.2947,75.4503,37155.0
2016-01-25 13:10:00,82.42,82.45,82.33,82.42,24123.0,75.432,75.4595,75.3497,75.432,24123.0
2016-01-25 13:20:00,82.41,82.44,82.23,82.24,33729.0,75.4229,75.4503,75.2581,75.2673,33729.0
2016-01-25 13:30:00,82.23,82.26,82.04,82.11,32784.0,75.2581,75.2856,75.0842,75.1483,32784.0
2016-01-25 13:40:00,82.06,82.11,81.78,81.78,24150.0,75.1025,75.1483,74.8463,74.8463,24150.0
2016-01-25 13:50:00,81.81,81.84,81.71,81.8,26028.0,74.8737,74.9012,74.7822,74.8646,26028.0
2016-01-25 14:00:00,81.74,82.17,81.71,82.12,24300.0,74.8097,75.2032,74.7822,75.1575,24300.0
2016-01-25 14:10:00,82.12,82.16,82.01,82.07,45642.0,75.1575,75.1941,75.0568,75.1117,45642.0
2016-01-25 14:20:00,82.09,82.14,82.0,82.09,26955.0,75.13,75.1758,75.0476,75.13,26955.0
2016-01-25 14:30:00,82.09,82.16,81.92,82.15,25332.0,75.13,75.1941,74.9744,75.1849,25332.0
2016-01-25 14:40:00,82.12,82.13,81.94,81.94,30240.0,75.1575,75.1666,74.9927,74.9927,30240.0
2016-01-25 14:50:00,81.94,82.11,81.91,82.03,44109.0,74.9927,75.1483,74.9653,75.0751,44109.0
2016-01-25 15:00:00,82.12,82.27,81.99,81.99,39300.0,75.1575,75.2947,75.0385,75.0385,39300.0
2016-01-25 15:10:00,81.91,81.97,81.74,81.81,36915.0,74.9653,75.0202,74.8097,74.8737,36915.0
2016-01-25 15:20:00,81.78,81.79,81.38,81.41,75891.0,74.8463,74.8554,74.4802,74.5077,75891.0
2016-01-25 15:30:00,81.43,81.48,81.31,81.43,99795.0,74.526,74.5717,74.4161,74.526,99795.0
2016-01-25 15:40:00,81.43,81.55,81.33,81.55,174357.0,74.526,74.6358,74.4344,74.6358,174357.0
2016-01-25 15:50:00,81.55,81.58,81.31,81.4,227586.0,74.6358,74.6632,74.4161,74.4985,227586.0
2016-01-26 09:30:00,81.94,82.78,81.53,82.59,47409.0,74.9927,75.7615,74.6175,75.5876,47409.0
2016-01-26 09:40:00,82.7,82.82,81.96,82.07,72414.0,75.6883,75.7981,75.011,75.1117,72414.0
2016-01-26 09:50:00,81.96,82.17,81.88,82.01,39588.0,75.011,75.2032,74.9378,75.0568,39588.0
2016-01-26 10:00:00,82.0,82.82,81.93,82.74,25875.0,75.0476,75.7981,74.9836,75.7249,25875.0
2016-01-26 10:10:00,82.72,82.77,82.28,82.4,23655.0,75.7066,75.7524,75.3039,75.4137,23655.0
2016-01-26 10:20:00,82.27,82.73,82.26,82.5,16950.0,75.2947,75.7157,75.2856,75.5052,16950.0
2016-01-26 10:30:00,82.44,82.56,82.28,82.35,31059.0,75.4503,75.5602,75.3039,75.368,31059.0
2016-01-26 10:40:00,82.31,82.36,82.08,82.08,42174.0,75.3314,75.3771,75.1209,75.1209,42174.0
2016-01-26 10:50:00,82.05,82.22,82.05,82.07,54426.0,75.0934,75.249,75.0934,75.1117,54426.0
2016-01-26 11:00:00,82.15,82.67,82.11,82.34,26775.0,75.1849,75.6608,75.1483,75.3588,26775.0
2016-01-26 11:10:00,82.45,82.68,82.41,82.65,52647.0,75.4595,75.67,75.4229,75.6425,52647.0
2016-01-26 11:20:00,82.65,82.7,82.35,82.54,46305.0,75.6425,75.6883,75.368,75.5419,46305.0
2016-01-26 11:30:00,82.39,82.43,82.18,82.26,21612.0,75.4046,75.4412,75.2124,75.2856,21612.0
2016-01-26 11:40:00,82.36,82.44,82.31,82.33,8400.0,75.3771,75.4503,75.3314,75.3497,8400.0
2016-01-26 11:50:00,82.35,82.5,82.32,82.43,21690.0,75.368,75.5052,75.3405,75.4412,21690.0
2016-01-26 12:00:00,82.47,82.52,82.39,82.43,12252.0,75.4778,75.5235,75.4046,75.4412,12252.0
2016-01-26 12:10:00,82.39,82.92,82.37,82.77,38040.0,75.4046,75.8896,75.3863,75.7524,38040.0
2016-01-26 12:20:00,82.72,82.81,82.68,82.69,6015.0,75.7066,75.789,75.67,75.6791,6015.0
2016-01-26 12:30:00,82.7,82.79,82.64,82.64,12138.0,75.6883,75.7707,75.6334,75.6334,12138.0
2016-01-26 12:40:00,82.68,82.68,82.49,82.59,30540.0,75.67,75.67,75.4961,75.5876,30540.0
2016-01-26 12:50:00,82.66,82.66,82.51,82.58,16257.0,75.6517,75.6517,75.5144,75.5785,16257.0
2016-01-26 13:00:00,82.58,82.63,82.4,82.4,18111.0,75.5785,75.6242,75.4137,75.4137,18111.0
2016-01-26 13:10:00,82.37,82.57,82.29,82.52,30774.0,75.3863,75.5693,75.313,75.5235,30774.0
2016-01-26 13:20:00,82.55,82.83,82.54,82.66,41043.0,75.551,75.8073,75.5419,75.6517,41043.0
2016-01-26 13:30:00,82.67,82.67,82.57,82.65,20976.0,75.6608,75.6608,75.5693,75.6425,20976.0
2016-01-26 13:40:00,82.61,82.76,82.59,82.75,17295.0,75.6059,75.7432,75.5876,75.734,17295.0
2016-01-26 13:50:00,82.73,82.76,82.64,82.7,17151.0,75.7157,75.7432,75.6334,75.6883,17151.0
2016-01-26 14:00:00,82.66,82.7,82.44,82.55,43713.0,75.6517,75.6883,75.4503,75.551,43713.0
2016-01-26 14:10:00,82.52,82.74,82.48,82.71,37062.0,75.5235,75.7249,75.4869,75.6974,37062.0
2016-01-26 14:20:00,82.72,82.76,82.61,82.7,34929.0,75.7066,75.7432,75.6059,75.6883,34929.0
2016-01-26 14:30:00,82.64,82.65,82.42,82.47,15636.0,75.6334,75.6425,75.432,75.4778,15636.0
2016-01-26 14:40:00,82.44,82.55,82.39,82.47,36861.0,75.4503,75.551,75.4046,75.4778,36861.0
2016-01-26 14:50:00,82.42,82.53,82.35,82.38,46203.0,75.432,75.5327,75.368,75.3954,46203.0
2016-01-26 15:00:00,82.41,82.6,82.39,82.48,76122.0,75.4229,75.5968,75.4046,75.4869,76122.0
2016-01-26 15:10:00,82.5,82.98,82.5,82.88,62130.0,75.5052,75.9445,75.5052,75.853,62130.0
2016-01-26 15:20:00,82.82,83.06,82.81,83.05,43449.0,75.7981,76.0178,75.789,76.0086,43449.0
2016-01-26 15:30:00,82.98,83.25,82.95,83.17,70698.0,75.9445,76.1917,75.9171,76.1184,70698.0
2016-01-26 15:40:00,83.22,83.47,83.15,83.17,101778.0,76.1642,76.393,76.1001,76.1184,101778.0
2016-01-26 15:50:00,83.13,83.19,83.04,83.17,168573.0,76.0818,76.1367,75.9995,76.1184,168573.0
2016-01-27 09:30:00,83.14,83.14,82.68,82.68,39180.0,76.091,76.091,75.67,75.67,39180.0
2016-01-27 09:40:00,82.79,83.34,82.71,83.34,39054.0,75.7707,76.274,75.6974,76.274,39054.0
2016-01-27 09:50:00,83.24,83.46,83.15,83.44,23913.0,76.1825,76.3838,76.1001,76.3655,23913.0
2016-01-27 10:00:00,83.44,83.5,82.76,82.88,42243.0,76.3655,76.4205,75.7432,75.853,42243.0
2016-01-27 10:10:00,82.81,82.88,82.43,82.65,57177.0,75.789,75.853,75.4412,75.6425,57177.0
2016-01-27 10:20:00,82.67,82.83,82.56,82.8,35034.0,75.6608,75.8073,75.5602,75.7798,35034.0
2016-01-27 10:30:00,82.8,82.95,82.6,82.91,52749.0,75.7798,75.9171,75.5968,75.8805,52749.0
2016-01-27 10:40:00,82.91,83.16,82.72,82.76,35832.0,75.8805,76.1093,75.7066,75.7432,35832.0
2016-01-27 10:50:00,82.73,82.78,82.54,82.68,33375.0,75.7157,75.7615,75.5419,75.67,33375.0
2016-01-27 11:00:00,82.69,82.83,82.54,82.54,27900.0,75.6791,75.8073,75.5419,75.5419,27900.0
2016-01-27 11:10:00,82.57,82.84,82.52,82.79,30720.0,75.5693,75.8164,75.5235,75.7707,30720.0
2016-01-27 11:20:00,82.74,82.98,82.72,82.94,17700.0,75.7249,75.9445,75.7066,75.9079,17700.0
2016-01-27 11:30:00,82.89,83.27,82.89,83.25,43854.0,75.8622,76.21,75.8622,76.1917,43854.0
2016-01-27 11:40:00,83.18,83.57,83.13,83.24,41055.0,76.1276,76.4845,76.0818,76.1825,41055.0
2016-01-27 11:50:00,83.22,83.51,83.1,83.51,56787.0,76.1642,76.4296,76.0544,76.4296,56787.0
2016-01-27 12:00:00,83.51,83.95,83.46,83.92,49815.0,76.4296,76.8323,76.3838,76.8048,49815.0
2016-01-27 12:10:00,83.86,84.54,83.86,84.51,76989.0,76.7499,77.3723,76.7499,77.3448,76989.0
2016-01-27 12:20:00,84.51,84.67,84.32,84.67,72966.0,77.3448,77.4913,77.1709,77.4913,72966.0
2016-01-27 12:30:00,84.57,84.58,83.92,84.12,107610.0,77.3997,77.4089,76.8048,76.9879,107610.0
2016-01-27 12:40:00,84.1,84.25,84.03,84.13,51984.0,76.9696,77.1069,76.9055,76.997,51984.0
2016-01-27 12:50:00,84.13,84.42,84.07,84.42,34209.0,76.997,77.2625,76.9421,77.2625,34209.0
2016-01-27 13:00:00,84.42,84.69,84.34,84.5,115128.0,77.2625,77.5096,77.1892,77.3357,115128.0
2016-01-27 13:10:00,84.5,84.83,84.3,84.48,97257.0,77.3357,77.6377,77.1526,77.3174,97257.0
2016-01-27 13:20:00,84.48,84.48,84.08,84.09,44391.0,77.3174,77.3174,76.9513,76.9604,44391.0
2016-01-27 13:30:00,84.08,84.49,84.06,84.49,42567.0,76.9513,77.3265,76.933,77.3265,42567.0
2016-01-27 13:40:00,84.44,84.71,84.37,84.67,64431.0,77.2808,77.5279,77.2167,77.4913,64431.0
2016-01-27 13:50:00,84.67,84.83,84.59,84.77,43461.0,77.4913,77.6377,77.418,77.5828,43461.0
2016-01-27 14:00:00,84.76,84.91,84.35,84.66,166173.0,77.5736,77.7109,77.1984,77.4821,166173.0
2016-01-27 14:10:00,84.61,84.89,84.41,84.76,117363.0,77.4363,77.6926,77.2533,77.5736,117363.0
2016-01-27 14:20:00,84.72,85.03,84.65,84.7,80415.0,77.537,77.8207,77.473,77.5187,80415.0
2016-01-27 14:30:00,84.67,84.76,84.33,84.33,76716.0,77.4913,77.5736,77.1801,77.1801,76716.0
2016-01-27 14:40:00,84.28,84.41,84.14,84.24,121905.0,77.1343,77.2533,77.0062,77.0977,121905.0
2016-01-27 14:50:00,84.11,84.22,83.59,83.63,112608.0,76.9787,77.0794,76.5028,76.5394,112608.0
2016-01-27 15:00:00,83.61,83.65,83.37,83.42,102384.0,76.5211,76.5577,76.3015,76.3472,102384.0
2016-01-27 15:10:00,83.42,83.42,83.15,83.36,92463.0,76.3472,76.3472,76.1001,76.2923,92463.0
2016-01-27 15:20:00,83.35,83.66,83.25,83.42,77226.0,76.2832,76.5669,76.1917,76.3472,77226.0
2016-01-27 15:30:00,83.41,83.79,83.3,83.57,92766.0,76.3381,76.6859,76.2374,76.4845,92766.0
2016-01-27 15:40:00,83.62,84.14,83.55,84.08,187827.0,76.5303,77.0062,76.4662,76.9513,187827.0
2016-01-27 15:50:00,84.09,84.44,83.96,84.24,642927.0,76.9604,77.2808,76.8415,77.0977,642927.0
2016-01-28 09:30:00,81.12,85.08,81.12,83.5,556008.0,74.2422,77.8665,74.2422,76.4205,556008.0
2016-01-28 09:40:00,83.63,83.88,82.28,82.33,373017.0,76.5394,76.7682,75.3039,75.3497,373017.0
2016-01-28 09:50:00,82.4,84.99,81.49,84.99,334989.0,75.4137,77.7841,74.5809,77.7841,334989.0
2016-01-28 10:00:00,84.93,85.48,84.47,85.23,275397.0,77.7292,78.2326,77.3082,78.0038,275397.0
2016-01-28 10:10:00,85.3,86.09,84.29,84.36,156663.0,78.0678,78.7909,77.1435,77.2075,156663.0
2016-01-28 10:20:00,84.42,84.71,83.93,84.19,137364.0,77.2625,77.5279,76.814,77.052,137364.0
2016-01-28 10:30:00,84.17,84.22,83.15,84.11,153243.0,77.0337,77.0794,76.1001,76.9787,153243.0
2016-01-28 10:40:00,84.18,84.49,83.74,84.26,110256.0,77.0428,77.3265,76.6401,77.116,110256.0
2016-01-28 10:50:00,84.28,85.24,83.98,84.91,67233.0,77.1343,78.0129,76.8598,77.7109,67233.0
2016-01-28 11:00:00,84.99,85.26,84.09,84.21,89214.0,77.7841,78.0312,76.9604,77.0703,89214.0
2016-01-28 11:10:00,84.1,84.51,83.66,83.67,70866.0,76.9696,77.3448,76.5669,76.576,70866.0
2016-01-28 11:20:00,83.67,83.91,83.35,83.49,55281.0,76.576,76.7957,76.2832,76.4113,55281.0
2016-01-28 11:30:00,83.54,83.82,83.27,83.28,171906.0,76.4571,76.7133,76.21,76.2191,171906.0
2016-01-28 11:40:00,83.28,83.52,82.76,82.82,89019.0,76.2191,76.4388,75.7432,75.7981,89019.0
2016-01-28 11:50:00,82.77,82.81,81.39,81.6,157542.0,75.7524,75.789,74.4894,74.6815,157542.0
2016-01-28 12:00:00,81.6,82.5,81.59,82.41,120582.0,74.6815,75.5052,74.6724,75.4229,120582.0
2016-01-28 12:10:00,82.28,82.46,82.15,82.23,68175.0,75.3039,75.4686,75.1849,75.2581,68175.0
2016-01-28 12:20:00,82.21,83.1,82.15,82.99,122433.0,75.2398,76.0544,75.1849,75.9537,122433.0
2016-01-28 12:30:00,83.03,83.92,83.03,83.53,124365.0,75.9903,76.8048,75.9903,76.4479,124365.0
2016-01-28 12:40:00,83.58,83.9,83.38,83.83,71463.0,76.4937,76.7865,76.3106,76.7225,71463.0
2016-01-28 12:50:00,83.79,83.89,83.15,83.85,128589.0,76.6859,76.7774,76.1001,76.7408,128589.0
2016-01-28 13:00:00,83.82,83.84,83.25,83.47,134889.0,76.7133,76.7316,76.1917,76.393,134889.0
2016-01-28 13:10:00,83.57,83.73,83.17,83.2,41535.0,76.4845,76.631,76.1184,76.1459,41535.0
2016-01-28 13:20:00,83.16,83.47,82.93,83.28,67434.0,76.1093,76.393,75.8988,76.2191,67434.0
2016-01-28 13:30:00,83.26,83.61,83.26,83.53,40803.0,76.2008,76.5211,76.2008,76.4479,40803.0
2016-01-28 13:40:00,83.57,83.67,83.4,83.67,31215.0,76.4845,76.576,76.3289,76.576,31215.0
2016-01-28 13:50:00,83.66,83.67,83.36,83.42,112884.0,76.5669,76.576,76.2923,76.3472,112884.0
2016-01-28 14:00:00,83.47,83.64,83.4,83.57,63780.0,76.393,76.5486,76.3289,76.4845,63780.0
2016-01-28 14:10:00,83.57,83.59,83.09,83.26,43725.0,76.4845,76.5028,76.0452,76.2008,43725.0
2016-01-28 14:20:00,83.31,83.71,83.26,83.69,43467.0,76.2466,76.6127,76.2008,76.5943,43467.0
2016-01-28 14:30:00,83.69,83.76,83.24,83.24,42174.0,76.5943,76.6584,76.1825,76.1825,42174.0
2016-01-28 14:40:00,83.25,83.54,83.13,83.44,93381.0,76.1917,76.4571,76.0818,76.3655,93381.0
2016-01-28 14:50:00,83.48,83.57,83.06,83.1,85860.0,76.4022,76.4845,76.0178,76.0544,85860.0
2016-01-28 15:00:00,83.14,83.4,83.06,83.35,110334.0,76.091,76.3289,76.0178,76.2832,110334.0
2016-01-28 15:10:00,83.37,83.51,83.16,83.3,77577.0,76.3015,76.4296,76.1093,76.2374,77577.0
2016-01-28 15:20:00,83.27,83.29,83.02,83.14,98367.0,76.21,76.2283,75.9812,76.091,98367.0
2016-01-28 15:30:00,83.13,83.49,83.05,83.41,89106.0,76.0818,76.4113,76.0086,76.3381,89106.0
2016-01-28 15:40:00,83.41,83.41,82.93,83.3,120888.0,76.3381,76.3381,75.8988,76.2374,120888.0
2016-01-28 15:50:00,83.26,83.57,83.22,83.24,331275.0,76.2008,76.4845,76.1642,76.1825,331275.0
2016-01-29 09:30:00,83.49,84.57,83.49,84.23,86610.0,76.4113,77.3997,76.4113,77.0886,86610.0
2016-01-29 09:40:00,84.26,85.48,84.2,85.48,83004.0,77.116,78.2326,77.0611,78.2326,83004.0
2016-01-29 09:50:00,85.57,86.25,85.43,86.24,121920.0,78.315,78.9373,78.1868,78.9281,121920.0
2016-01-29 10:00:00,86.33,86.52,85.79,85.79,96738.0,79.0105,79.1844,78.5163,78.5163,96738.0
2016-01-29 10:10:00,85.75,85.76,84.79,84.94,150618.0,78.4797,78.4888,77.6011,77.7384,150618.0
2016-01-29 10:20:00,84.89,85.07,84.54,84.73,65220.0,77.6926,77.8573,77.3723,77.5462,65220.0
2016-01-29 10:30:00,84.73,84.8,84.43,84.76,101850.0,77.5462,77.6102,77.2716,77.5736,101850.0
2016-01-29 10:40:00,84.8,85.13,84.79,85.13,69024.0,77.6102,77.9123,77.6011,77.9123,69024.0
2016-01-29 10:50:00,85.17,85.28,84.81,84.88,51759.0,77.9489,78.0495,77.6194,77.6835,51759.0
2016-01-29 11:00:00,84.91,84.95,84.71,84.92,38865.0,77.7109,77.7475,77.5279,77.7201,38865.0
2016-01-29 11:10:00,84.86,84.86,84.44,84.44,43788.0,77.6652,77.6652,77.2808,77.2808,43788.0
2016-01-29 11:20:00,84.45,85.23,84.45,85.21,57039.0,77.2899,78.0038,77.2899,77.9855,57039.0
2016-01-29 11:30:00,85.21,85.29,84.91,84.95,42681.0,77.9855,78.0587,77.7109,77.7475,42681.0
2016-01-29 11:40:00,84.95,84.95,84.76,84.82,31275.0,77.7475,77.7475,77.5736,77.6285,31275.0
2016-01-29 11:50:00,84.8,85.14,84.8,85.01,43797.0,77.6102,77.9214,77.6102,77.8024,43797.0
2016-01-29 12:00:00,85.04,85.09,84.85,84.85,64860.0,77.8299,77.8756,77.656,77.656,64860.0
2016-01-29 12:10:00,84.91,85.13,84.91,85.08,14535.0,77.7109,77.9123,77.7109,77.8665,14535.0
2016-01-29 12:20:00,85.05,85.06,84.88,84.93,23715.0,77.839,77.8482,77.6835,77.7292,23715.0
2016-01-29 12:30:00,84.94,85.0,84.69,84.72,38166.0,77.7384,77.7933,77.5096,77.537,38166.0
2016-01-29 12:40:00,84.7,84.87,84.7,84.76,38487.0,77.5187,77.6743,77.5187,77.5736,38487.0
2016-01-29 12:50:00,84.71,84.78,84.66,84.74,18390.0,77.5279,77.5919,77.4821,77.5553,18390.0
2016-01-29 13:00:00,84.71,84.85,84.59,84.63,35397.0,77.5279,77.656,77.418,77.4547,35397.0
2016-01-29 13:10:00,84.67,84.79,84.63,84.78,25683.0,77.4913,77.6011,77.4547,77.5919,25683.0
2016-01-29 13:20:00,84.82,84.9,84.65,84.65,33345.0,77.6285,77.7018,77.473,77.473,33345.0
2016-01-29 13:30:00,84.61,84.72,84.57,84.72,20208.0,77.4363,77.537,77.3997,77.537,20208.0
2016-01-29 13:40:00,84.73,84.89,84.71,84.77,25980.0,77.5462,77.6926,77.5279,77.5828,25980.0
2016-01-29 13:50:00,84.81,84.86,84.68,84.76,14607.0,77.6194,77.6652,77.5004,77.5736,14607.0
2016-01-29 14:00:00,84.71,84.71,84.5,84.56,72276.0,77.5279,77.5279,77.3357,77.3906,72276.0
2016-01-29 14:10:00,84.58,84.76,84.54,84.76,32388.0,77.4089,77.5736,77.3723,77.5736,32388.0
2016-01-29 14:20:00,84.74,84.87,84.65,84.78,28209.0,77.5553,77.6743,77.473,77.5919,28209.0
2016-01-29 14:30:00,84.72,84.79,84.56,84.73,37863.0,77.537,77.6011,77.3906,77.5462,37863.0
2016-01-29 14:40:00,84.78,84.84,84.63,84.76,121725.0,77.5919,77.6468,77.4547,77.5736,121725.0
2016-01-29 14:50:00,84.79,84.83,84.55,84.65,113235.0,77.6011,77.6377,77.3814,77.473,113235.0
2016-01-29 15:00:00,84.68,84.81,84.62,84.81,43347.0,77.5004,77.6194,77.4455,77.6194,43347.0
2016-01-29 15:10:00,84.85,85.04,84.81,85.02,63549.0,77.656,77.8299,77.6194,77.8116,63549.0
2016-01-29 15:20:00,85.04,85.31,84.97,85.27,33930.0,77.8299,78.077,77.7658,78.0404,33930.0
2016-01-29 15:30:00,85.23,85.23,85.02,85.05,64425.0,78.0038,78.0038,77.8116,77.839,64425.0
2016-01-29 15:40:00,85.04,85.22,84.93,85.21,136572.0,77.8299,77.9946,77.7292,77.9855,136572.0
2016-01-29 15:50:00,85.21,85.29,85.04,85.27,202743.0,77.9855,78.0587,77.8299,78.0404,202743.0
2016-02-01 09:30:00,83.33,84.62,81.94,84.32,201072.0,76.2649,77.4455,74.9927,77.1709,201072.0
2016-02-01 09:40:00,84.19,84.66,84.04,84.5,82344.0,77.052,77.4821,76.9147,77.3357,82344.0
2016-02-01 09:50:00,84.34,84.84,84.34,84.39,49440.0,77.1892,77.6468,77.1892,77.235,49440.0
2016-02-01 10:00:00,84.36,84.57,83.94,84.26,62427.0,77.2075,77.3997,76.8232,77.116,62427.0
2016-02-01 10:10:00,84.36,84.8,84.25,84.45,50265.0,77.2075,77.6102,77.1069,77.2899,50265.0
2016-02-01 10:20:00,84.54,84.74,84.29,84.4,22164.0,77.3723,77.5553,77.1435,77.2442,22164.0
2016-02-01 10:30:00,84.45,84.67,84.36,84.36,51186.0,77.2899,77.4913,77.2075,77.2075,51186.0
2016-02-01 10:40:00,84.45,84.57,84.22,84.5,37506.0,77.2899,77.3997,77.0794,77.3357,37506.0
2016-02-01 10:50:00,84.46,85.15,84.42,85.14,40092.0,77.2991,77.9306,77.2625,77.9214,40092.0
2016-02-01 11:00:00,85.14,85.25,85.0,85.18,48021.0,77.9214,78.0221,77.7933,77.958,48021.0
2016-02-01 11:10:00,85.13,85.61,85.07,85.26,109698.0,77.9123,78.3516,77.8573,78.0312,109698.0
2016-02-01 11:20:00,85.25,85.25,84.68,84.91,75003.0,78.0221,78.0221,77.5004,77.7109,75003.0
2016-02-01 11:30:00,84.97,85.15,84.87,85.03,27264.0,77.7658,77.9306,77.6743,77.8207,27264.0
2016-02-01 11:40:00,85.0,85.17,84.9,85.04,15177.0,77.7933,77.9489,77.7018,77.8299,15177.0
2016-02-01 11:50:00,84.94,85.04,84.87,84.96,30234.0,77.7384,77.8299,77.6743,77.7567,30234.0
2016-02-01 12:00:00,85.01,85.05,84.72,84.86,22242.0,77.8024,77.839,77.537,77.6652,22242.0
2016-02-01 12:10:00,84.81,85.04,84.81,84.95,21834.0,77.6194,77.8299,77.6194,77.7475,21834.0
2016-02-01 12:20:00,84.9,84.91,84.51,84.57,14952.0,77.7018,77.7109,77.3448,77.3997,14952.0
2016-02-01 12:30:00,84.67,84.84,84.62,84.82,14100.0,77.4913,77.6468,77.4455,77.6285,14100.0
2016-02-01 12:40:00,84.84,84.9,84.53,84.56,11775.0,77.6468,77.7018,77.3631,77.3906,11775.0
2016-02-01 12:50:00,84.66,84.66,84.37,84.46,12300.0,77.4821,77.4821,77.2167,77.2991,12300.0
2016-02-01 13:00:00,84.48,84.76,84.46,84.53,13488.0,77.3174,77.5736,77.2991,77.3631,13488.0
2016-02-01 13:10:00,84.62,84.73,84.51,84.73,10350.0,77.4455,77.5462,77.3448,77.5462,10350.0
2016-02-01 13:20:00,84.69,84.82,84.64,84.71,28590.0,77.5096,77.6285,77.4638,77.5279,28590.0
2016-02-01 13:30:00,84.76,84.76,84.35,84.43,33489.0,77.5736,77.5736,77.1984,77.2716,33489.0
2016-02-01 13:40:00,84.48,84.62,84.33,84.6,12858.0,77.3174,77.4455,77.1801,77.4272,12858.0
2016-02-01 13:50:00,84.57,84.81,84.48,84.81,22392.0,77.3997,77.6194,77.3174,77.6194,22392.0
2016-02-01 14:00:00,84.85,84.99,84.71,84.72,45966.0,77.656,77.7841,77.5279,77.537,45966.0
2016-02-01 14:10:00,84.79,84.82,84.65,84.79,49875.0,77.6011,77.6285,77.473,77.6011,49875.0
2016-02-01 14:20:00,84.8,84.97,84.78,84.86,36021.0,77.6102,77.7658,77.5919,77.6652,36021.0
2016-02-01 14:30:00,84.84,84.87,84.61,84.66,38457.0,77.6468,77.6743,77.4363,77.4821,38457.0
2016-02-01 14:40:00,84.73,84.82,84.57,84.57,21084.0,77.5462,77.6285,77.3997,77.3997,21084.0
2016-02-01 14:50:00,84.62,84.86,84.52,84.86,12387.0,77.4455,77.6652,77.354,77.6652,12387.0
2016-02-01 15:00:00,84.77,84.93,84.7,84.83,22419.0,77.5828,77.7292,77.5187,77.6377,22419.0
2016-02-01 15:10:00,84.76,85.19,84.68,85.19,34047.0,77.5736,77.9672,77.5004,77.9672,34047.0
2016-02-01 15:20:00,85.15,85.39,85.15,85.33,49569.0,77.9306,78.1502,77.9306,78.0953,49569.0
2016-02-01 15:30:00,85.24,85.33,84.88,84.88,62220.0,78.0129,78.0953,77.6835,77.6835,62220.0
2016-02-01 15:40:00,84.93,85.25,84.86,85.11,59493.0,77.7292,78.0221,77.6652,77.894,59493.0
2016-02-01 15:50:00,85.11,85.13,84.89,84.91,121053.0,77.894,77.9123,77.6926,77.7109,121053.0
2016-02-02 09:30:00,84.45,85.03,84.07,84.71,40137.0,77.2899,77.8207,76.9421,77.5279,40137.0
2016-02-02 09:40:00,84.66,84.67,83.85,83.86,9000.0,77.4821,77.4913,76.7408,76.7499,9000.0
2016-02-02 09:50:00,83.86,83.89,83.64,83.74,22500.0,76.7499,76.7774,76.5486,76.6401,22500.0
2016-02-02 10:00:00,83.75,84.12,83.57,83.99,26949.0,76.6493,76.9879,76.4845,76.8689,26949.0
2016-02-02 10:10:00,83.98,83.98,83.34,83.48,60435.0,76.8598,76.8598,76.274,76.4022,60435.0
2016-02-02 10:20:00,83.46,83.68,83.2,83.51,30429.0,76.3838,76.5852,76.1459,76.4296,30429.0
2016-02-02 10:30:00,83.4,83.76,83.25,83.64,30909.0,76.3289,76.6584,76.1917,76.5486,30909.0
2016-02-02 10:40:00,83.7,83.92,83.7,83.82,16977.0,76.6035,76.8048,76.6035,76.7133,16977.0
2016-02-02 10:50:00,83.83,83.92,83.48,83.48,31050.0,76.7225,76.8048,76.4022,76.4022,31050.0
2016-02-02 11:00:00,83.53,83.65,83.45,83.65,27192.0,76.4479,76.5577,76.3747,76.5577,27192.0
2016-02-02 11:10:00,83.61,83.68,83.38,83.52,39264.0,76.5211,76.5852,76.3106,76.4388,39264.0
2016-02-02 11:20:00,83.52,83.52,83.13,83.13,24672.0,76.4388,76.4388,76.0818,76.0818,24672.0
2016-02-02 11:30:00,83.14,83.66,83.13,83.65,40422.0,76.091,76.5669,76.0818,76.5577,40422.0
2016-02-02 11:40:00,83.64,83.76,83.47,83.47,53640.0,76.5486,76.6584,76.393,76.393,53640.0
2016-02-02 11:50:00,83.47,83.48,83.22,83.29,19812.0,76.393,76.4022,76.1642,76.2283,19812.0
2016-02-02 12:00:00,83.38,83.44,83.07,83.08,47166.0,76.3106,76.3655,76.0269,76.0361,47166.0
2016-02-02 12:10:00,83.05,83.21,82.8,83.09,72054.0,76.0086,76.155,75.7798,76.0452,72054.0
2016-02-02 12:20:00,83.05,83.1,82.98,83.08,37734.0,76.0086,76.0544,75.9445,76.0361,37734.0
2016-02-02 12:30:00,83.02,83.07,82.94,83.03,15612.0,75.9812,76.0269,75.9079,75.9903,15612.0
2016-02-02 12:40:00,83.01,83.15,82.95,83.08,48657.0,75.972,76.1001,75.9171,76.0361,48657.0
2016-02-02 12:50:00,83.12,83.34,82.96,83.14,20010.0,76.0727,76.274,75.9262,76.091,20010.0
2016-02-02 13:00:00,83.05,83.22,83.01,83.06,17337.0,76.0086,76.1642,75.972,76.0178,17337.0
2016-02-02 13:10:00,83.07,83.24,83.0,83.12,11790.0,76.0269,76.1825,75.9629,76.0727,11790.0
2016-02-02 13:20:00,83.09,83.36,83.04,83.28,26793.0,76.0452,76.2923,75.9995,76.2191,26793.0
2016-02-02 13:30:00,83.3,83.42,83.09,83.09,58617.0,76.2374,76.3472,76.0452,76.0452,58617.0
2016-02-02 13:40:00,83.03,83.2,83.0,83.06,18900.0,75.9903,76.1459,75.9629,76.0178,18900.0
2016-02-02 13:50:00,83.14,83.14,82.94,82.96,27579.0,76.091,76.091,75.9079,75.9262,27579.0
2016-02-02 14:00:00,82.96,83.1,82.88,82.9,21375.0,75.9262,76.0544,75.853,75.8713,21375.0
2016-02-02 14:10:00,82.89,83.1,82.78,83.1,15951.0,75.8622,76.0544,75.7615,76.0544,15951.0
2016-02-02 14:20:00,83.03,83.07,82.77,82.86,24162.0,75.9903,76.0269,75.7524,75.8347,24162.0
2016-02-02 14:30:00,82.94,83.2,82.87,83.12,18555.0,75.9079,76.1459,75.8439,76.0727,18555.0
2016-02-02 14:40:00,83.09,83.15,83.05,83.09,10014.0,76.0452,76.1001,76.0086,76.0452,10014.0
2016-02-02 14:50:00,83.09,83.3,83.07,83.24,63642.0,76.0452,76.2374,76.0269,76.1825,63642.0
2016-02-02 15:00:00,83.24,83.27,83.0,83.0,16803.0,76.1825,76.21,75.9629,75.9629,16803.0
2016-02-02 15:10:00,82.89,83.15,82.73,82.96,30453.0,75.8622,76.1001,75.7157,75.9262,30453.0
2016-02-02 15:20:00,82.91,82.96,82.7,82.83,19707.0,75.8805,75.9262,75.6883,75.8073,19707.0
2016-02-02 15:30:00,82.92,83.1,82.91,82.91,31794.0,75.8896,76.0544,75.8805,75.8805,31794.0
2016-02-02 15:40:00,83.0,83.16,82.8,82.89,71358.0,75.9629,76.1093,75.7798,75.8622,71358.0
2016-02-02 15:50:00,82.86,83.04,82.75,82.97,133185.0,75.8347,75.9995,75.734,75.9354,133185.0
2016-02-03 09:30:00,82.87,84.35,82.54,83.88,47847.0,75.8439,77.1984,75.5419,76.7682,47847.0
2016-02-03 09:40:00,83.75,84.11,83.41,83.78,37521.0,76.6493,76.9787,76.3381,76.6767,37521.0
2016-02-03 09:50:00,83.82,83.94,83.23,83.24,92520.0,76.7133,76.8232,76.1733,76.1825,92520.0
2016-02-03 10:00:00,83.11,83.25,82.53,82.67,21069.0,76.0635,76.1917,75.5327,75.6608,21069.0
2016-02-03 10:10:00,82.7,82.86,82.24,82.53,55881.0,75.6883,75.8347,75.2673,75.5327,55881.0
2016-02-03 10:20:00,82.48,82.73,82.46,82.47,32358.0,75.4869,75.7157,75.4686,75.4778,32358.0
2016-02-03 10:30:00,82.39,82.47,81.85,82.06,52587.0,75.4046,75.4778,74.9104,75.1025,52587.0
2016-02-03 10:40:00,81.98,82.32,81.97,82.19,42801.0,75.0293,75.3405,75.0202,75.2215,42801.0
2016-02-03 10:50:00,82.3,82.69,82.26,82.55,58680.0,75.3222,75.6791,75.2856,75.551,58680.0
2016-02-03 11:00:00,82.64,82.76,82.47,82.47,41253.0,75.6334,75.7432,75.4778,75.4778,41253.0
2016-02-03 11:10:00,82.42,82.86,82.42,82.86,15300.0,75.432,75.8347,75.432,75.8347,15300.0
2016-02-03 11:20:00,82.84,83.35,82.77,83.3,57924.0,75.8164,76.2832,75.7524,76.2374,57924.0
2016-02-03 11:30:00,83.3,83.55,83.17,83.55,27657.0,76.2374,76.4662,76.1184,76.4662,27657.0
2016-02-03 11:40:00,83.51,83.84,83.51,83.81,18624.0,76.4296,76.7316,76.4296,76.7042,18624.0
2016-02-03 11:50:00,83.67,83.81,83.45,83.7,14076.0,76.576,76.7042,76.3747,76.6035,14076.0
2016-02-03 12:00:00,83.71,83.88,83.63,83.88,22590.0,76.6127,76.7682,76.5394,76.7682,22590.0
2016-02-03 12:10:00,83.88,83.88,83.63,83.79,32361.0,76.7682,76.7682,76.5394,76.6859,32361.0
2016-02-03 12:20:00,83.8,84.07,83.8,83.98,14628.0,76.695,76.9421,76.695,76.8598,14628.0
2016-02-03 12:30:00,83.98,83.98,83.66,83.68,16500.0,76.8598,76.8598,76.5669,76.5852,16500.0
2016-02-03 12:40:00,83.61,83.7,83.48,83.58,21795.0,76.5211,76.6035,76.4022,76.4937,21795.0
2016-02-03 12:50:00,83.65,83.9,83.6,83.85,18390.0,76.5577,76.7865,76.512,76.7408,18390.0
2016-02-03 13:00:00,83.86,84.07,83.72,83.73,27360.0,76.7499,76.9421,76.6218,76.631,27360.0
2016-02-03 13:10:00,83.73,83.73,83.51,83.6,15432.0,76.631,76.631,76.4296,76.512,15432.0
2016-02-03 13:20:00,83.51,83.74,83.48,83.67,30672.0,76.4296,76.6401,76.4022,76.576,30672.0
2016-02-03 13:30:00,83.68,83.73,83.57,83.59,51180.0,76.5852,76.631,76.4845,76.5028,51180.0
2016-02-03 13:40:00,83.57,83.71,83.52,83.65,27390.0,76.4845,76.6127,76.4388,76.5577,27390.0
2016-02-03 13:50:00,83.69,83.84,83.58,83.65,37485.0,76.5943,76.7316,76.4937,76.5577,37485.0
2016-02-03 14:00:00,83.61,83.86,83.61,83.8,41757.0,76.5211,76.7499,76.5211,76.695,41757.0
2016-02-03 14:10:00,83.78,84.14,83.78,83.91,29559.0,76.6767,77.0062,76.6767,76.7957,29559.0
2016-02-03 14:20:00,84.01,84.74,83.97,84.51,62394.0,76.8872,77.5553,76.8506,77.3448,62394.0
2016-02-03 14:30:00,84.6,84.6,84.33,84.39,48681.0,77.4272,77.4272,77.1801,77.235,48681.0
2016-02-03 14:40:00,84.45,84.87,84.4,84.84,20589.0,77.2899,77.6743,77.2442,77.6468,20589.0
2016-02-03 14:50:00,84.77,84.91,84.57,84.81,30735.0,77.5828,77.7109,77.3997,77.6194,30735.0
2016-02-03 15:00:00,84.79,85.0,84.73,84.94,24858.0,77.6011,77.7933,77.5462,77.7384,24858.0
2016-02-03 15:10:00,85.04,85.34,84.99,85.31,85995.0,77.8299,78.1045,77.7841,78.077,85995.0
2016-02-03 15:20:00,85.3,85.55,85.06,85.08,81993.0,78.0678,78.2966,77.8482,77.8665,81993.0
2016-02-03 15:30:00,85.08,85.25,84.95,85.07,43911.0,77.8665,78.0221,77.7475,77.8573,43911.0
2016-02-03 15:40:00,84.99,85.49,84.98,85.35,87705.0,77.7841,78.2417,77.775,78.1136,87705.0
2016-02-03 15:50:00,85.35,85.63,85.29,85.61,169464.0,78.1136,78.3699,78.0587,78.3516,169464.0
2016-02-04 09:30:00,85.55,85.72,84.63,85.17,56187.0,78.2966,78.4522,77.4547,77.9489,56187.0
2016-02-04 09:40:00,85.13,85.29,84.73,85.06,33699.0,77.9123,78.0587,77.5462,77.8482,33699.0
2016-02-04 09:50:00,85.05,85.76,84.93,85.72,75021.0,77.839,78.4888,77.7292,78.4522,75021.0
2016-02-04 10:00:00,85.85,86.1,85.56,85.91,36774.0,78.5712,78.8,78.3058,78.6261,36774.0
2016-02-04 10:10:00,85.9,86.48,85.82,86.42,51348.0,78.617,79.1478,78.5438,79.0929,51348.0
2016-02-04 10:20:00,86.31,86.42,86.24,86.33,24465.0,78.9922,79.0929,78.9281,79.0105,24465.0
2016-02-04 10:30:00,86.39,86.6,86.24,86.39,57042.0,79.0654,79.2576,78.9281,79.0654,57042.0
2016-02-04 10:40:00,86.43,86.79,86.22,86.79,50586.0,79.102,79.4315,78.9098,79.4315,50586.0
2016-02-04 10:50:00,86.83,86.87,86.52,86.67,46866.0,79.4681,79.5047,79.1844,79.3217,46866.0
2016-02-04 11:00:00,86.65,86.67,86.11,86.2,16851.0,79.3034,79.3217,78.8092,78.8915,16851.0
2016-02-04 11:10:00,86.15,86.15,85.55,85.55,66546.0,78.8458,78.8458,78.2966,78.2966,66546.0
2016-02-04 11:20:00,85.52,85.56,85.28,85.35,71334.0,78.2692,78.3058,78.0495,78.1136,71334.0
2016-02-04 11:30:00,85.36,85.76,85.35,85.76,54708.0,78.1228,78.4888,78.1136,78.4888,54708.0
2016-02-04 11:40:00,85.81,85.83,85.34,85.6,61518.0,78.5346,78.5529,78.1045,78.3424,61518.0
2016-02-04 11:50:00,85.54,85.73,85.51,85.72,19362.0,78.2875,78.4614,78.26,78.4522,19362.0
2016-02-04 12:00:00,85.71,86.29,85.71,86.29,20100.0,78.4431,78.9739,78.4431,78.9739,20100.0
2016-02-04 12:10:00,86.29,86.4,86.22,86.22,29556.0,78.9739,79.0746,78.9098,78.9098,29556.0
2016-02-04 12:20:00,86.26,86.41,86.17,86.41,43098.0,78.9465,79.0837,78.8641,79.0837,43098.0
2016-02-04 12:30:00,86.34,86.53,86.3,86.47,42636.0,79.0197,79.1936,78.9831,79.1386,42636.0
2016-02-04 12:40:00,86.49,86.63,86.43,86.59,29820.0,79.157,79.2851,79.102,79.2485,29820.0
2016-02-04 12:50:00,86.57,86.66,86.46,86.53,21900.0,79.2302,79.3125,79.1295,79.1936,21900.0
2016-02-04 13:00:00,86.6,86.78,86.57,86.78,37296.0,79.2576,79.4224,79.2302,79.4224,37296.0
2016-02-04 13:10:00,86.73,86.87,86.63,86.63,14403.0,79.3766,79.5047,79.2851,79.2851,14403.0
2016-02-04 13:20:00,86.62,86.66,86.36,86.48,45933.0,79.2759,79.3125,79.038,79.1478,45933.0
2016-02-04 13:30:00,86.48,86.6,86.35,86.35,33873.0,79.1478,79.2576,79.0288,79.0288,33873.0
2016-02-04 13:40:00,86.4,86.4,86.07,86.07,30798.0,79.0746,79.0746,78.7726,78.7726,30798.0
2016-02-04 13:50:00,86.11,86.49,86.04,86.45,71616.0,78.8092,79.157,78.7451,79.1203,71616.0
2016-02-04 14:00:00,86.41,86.44,86.11,86.11,32268.0,79.0837,79.1112,78.8092,78.8092,32268.0
2016-02-04 14:10:00,86.1,86.26,86.05,86.26,30288.0,78.8,78.9465,78.7543,78.9465,30288.0
2016-02-04 14:20:00,86.28,86.39,86.19,86.34,33651.0,78.9648,79.0654,78.8824,79.0197,33651.0
2016-02-04 14:30:00,86.27,86.41,86.2,86.26,27150.0,78.9556,79.0837,78.8915,78.9465,27150.0
2016-02-04 14:40:00,86.25,86.42,86.23,86.41,33381.0,78.9373,79.0929,78.919,79.0837,33381.0
2016-02-04 14:50:00,86.39,86.44,86.12,86.4,57393.0,79.0654,79.1112,78.8183,79.0746,57393.0
2016-02-04 15:00:00,86.4,86.4,86.18,86.34,31602.0,79.0746,79.0746,78.8732,79.0197,31602.0
2016-02-04 15:10:00,86.35,86.75,86.35,86.59,36672.0,79.0288,79.3949,79.0288,79.2485,36672.0
2016-02-04 15:20:00,86.49,86.68,86.48,86.48,51264.0,79.157,79.3308,79.1478,79.1478,51264.0
2016-02-04 15:30:00,86.48,86.66,86.41,86.58,94038.0,79.1478,79.3125,79.0837,79.2393,94038.0
2016-02-04 15:40:00,86.59,86.82,86.5,86.72,90213.0,79.2485,79.459,79.1661,79.3675,90213.0
2016-02-04 15:50:00,86.72,86.84,86.61,86.74,114228.0,79.3675,79.4773,79.2668,79.3858,114228.0
2016-02-05 09:30:00,86.52,86.68,86.14,86.28,37170.0,79.1844,79.3308,78.8366,78.9648,37170.0
2016-02-05 09:40:00,86.3,86.56,86.08,86.39,40137.0,78.9831,79.221,78.7817,79.0654,40137.0
2016-02-05 09:50:00,86.4,86.58,86.17,86.57,37734.0,79.0746,79.2393,78.8641,79.2302,37734.0
2016-02-05 10:00:00,86.72,86.94,86.38,86.39,24549.0,79.3675,79.5688,79.0563,79.0654,24549.0
2016-02-05 10:10:00,86.37,86.46,86.13,86.2,34917.0,79.0471,79.1295,78.8275,78.8915,34917.0
2016-02-05 10:20:00,86.25,86.45,85.54,85.55,82008.0,78.9373,79.1203,78.2875,78.2966,82008.0
2016-02-05 10:30:00,85.64,86.14,85.62,86.14,22020.0,78.379,78.8366,78.3607,78.8366,22020.0
2016-02-05 10:40:00,86.08,86.14,85.66,85.66,22683.0,78.7817,78.8366,78.3973,78.3973,22683.0
2016-02-05 10:50:00,85.72,85.72,85.34,85.37,59550.0,78.4522,78.4522,78.1045,78.1319,59550.0
2016-02-05 11:00:00,85.44,85.55,85.26,85.4,96600.0,78.196,78.2966,78.0312,78.1594,96600.0
2016-02-05 11:10:00,85.4,85.57,85.27,85.39,70998.0,78.1594,78.315,78.0404,78.1502,70998.0
2016-02-05 11:20:00,85.33,85.33,84.74,84.74,53970.0,78.0953,78.0953,77.5553,77.5553,53970.0
2016-02-05 11:30:00,84.81,85.04,84.78,84.89,41400.0,77.6194,77.8299,77.5919,77.6926,41400.0
2016-02-05 11:40:00,84.93,84.97,84.5,84.6,93657.0,77.7292,77.7658,77.3357,77.4272,93657.0
2016-02-05 11:50:00,84.67,84.72,84.47,84.67,51858.0,77.4913,77.537,77.3082,77.4913,51858.0
2016-02-05 12:00:00,84.67,84.92,84.67,84.79,36159.0,77.4913,77.7201,77.4913,77.6011,36159.0
2016-02-05 12:10:00,84.78,85.14,84.64,85.14,50142.0,77.5919,77.9214,77.4638,77.9214,50142.0
2016-02-05 12:20:00,85.11,85.35,85.06,85.08,36927.0,77.894,78.1136,77.8482,77.8665,36927.0
2016-02-05 12:30:00,85.15,85.5,85.11,85.46,70017.0,77.9306,78.2509,77.894,78.2143,70017.0
2016-02-05 12:40:00,85.46,85.66,85.43,85.58,50205.0,78.2143,78.3973,78.1868,78.3241,50205.0
2016-02-05 12:50:00,85.55,85.7,85.26,85.31,38556.0,78.2966,78.4339,78.0312,78.077,38556.0
2016-02-05 13:00:00,85.31,85.46,85.26,85.45,62874.0,78.077,78.2143,78.0312,78.2051,62874.0
2016-02-05 13:10:00,85.41,85.68,85.29,85.65,48093.0,78.1685,78.4156,78.0587,78.3882,48093.0
2016-02-05 13:20:00,85.62,85.95,85.59,85.95,60249.0,78.3607,78.6627,78.3333,78.6627,60249.0
2016-02-05 13:30:00,85.88,86.11,85.85,85.85,68496.0,78.5987,78.8092,78.5712,78.5712,68496.0
2016-02-05 13:40:00,85.84,85.96,85.74,85.87,38388.0,78.5621,78.6719,78.4705,78.5895,38388.0
2016-02-05 13:50:00,85.86,86.14,85.69,86.12,69723.0,78.5804,78.8366,78.4248,78.8183,69723.0
2016-02-05 14:00:00,86.11,86.21,85.98,86.14,79893.0,78.8092,78.9007,78.6902,78.8366,79893.0
2016-02-05 14:10:00,86.04,86.08,85.81,85.88,50796.0,78.7451,78.7817,78.5346,78.5987,50796.0
2016-02-05 14:20:00,85.88,86.0,85.7,85.7,80190.0,78.5987,78.7085,78.4339,78.4339,80190.0
2016-02-05 14:30:00,85.69,86.11,85.69,86.02,35571.0,78.4248,78.8092,78.4248,78.7268,35571.0
2016-02-05 14:40:00,85.98,85.98,85.71,85.72,47808.0,78.6902,78.6902,78.4431,78.4522,47808.0
2016-02-05 14:50:00,85.74,85.78,85.3,85.33,107106.0,78.4705,78.5071,78.0678,78.0953,107106.0
2016-02-05 15:00:00,85.38,85.44,85.12,85.41,30063.0,78.1411,78.196,77.9031,78.1685,30063.0
2016-02-05 15:10:00,85.44,85.57,85.31,85.57,42951.0,78.196,78.315,78.077,78.315,42951.0
2016-02-05 15:20:00,85.56,85.6,85.44,85.44,28944.0,78.3058,78.3424,78.196,78.196,28944.0
2016-02-05 15:30:00,85.45,85.45,85.12,85.23,50055.0,78.2051,78.2051,77.9031,78.0038,50055.0
2016-02-05 15:40:00,85.24,85.51,85.11,85.26,80385.0,78.0129,78.26,77.894,78.0312,80385.0
2016-02-05 15:50:00,85.32,85.4,85.18,85.38,290256.0,78.0861,78.1594,77.958,78.1411,290256.0
2016-02-08 09:30:00,84.43,84.78,84.15,84.57,66264.0,77.2716,77.5919,77.0153,77.3997,66264.0
2016-02-08 09:40:00,84.72,85.08,84.58,85.04,51498.0,77.537,77.8665,77.4089,77.8299,51498.0
2016-02-08 09:50:00,84.82,84.91,84.33,84.65,36345.0,77.6285,77.7109,77.1801,77.473,36345.0
2016-02-08 10:00:00,84.53,84.66,84.22,84.34,69621.0,77.3631,77.4821,77.0794,77.1892,69621.0
2016-02-08 10:10:00,84.48,84.81,84.19,84.29,44298.0,77.3174,77.6194,77.052,77.1435,44298.0
2016-02-08 10:20:00,84.37,84.61,84.02,84.38,35850.0,77.2167,77.4363,76.8964,77.2258,35850.0
2016-02-08 10:30:00,84.44,84.6,84.28,84.35,16338.0,77.2808,77.4272,77.1343,77.1984,16338.0
2016-02-08 10:40:00,84.38,84.68,84.28,84.53,43899.0,77.2258,77.5004,77.1343,77.3631,43899.0
2016-02-08 10:50:00,84.58,84.71,84.25,84.25,54036.0,77.4089,77.5279,77.1069,77.1069,54036.0
2016-02-08 11:00:00,84.25,84.25,83.67,83.67,48735.0,77.1069,77.1069,76.576,76.576,48735.0
2016-02-08 11:10:00,83.67,83.7,83.49,83.67,74040.0,76.576,76.6035,76.4113,76.576,74040.0
2016-02-08 11:20:00,83.6,83.81,83.57,83.76,38955.0,76.512,76.7042,76.4845,76.6584,38955.0
2016-02-08 11:30:00,83.72,83.8,83.36,83.36,13155.0,76.6218,76.695,76.2923,76.2923,13155.0
2016-02-08 11:40:00,83.37,83.45,82.89,82.89,34113.0,76.3015,76.3747,75.8622,75.8622,34113.0
2016-02-08 11:50:00,82.87,82.96,82.6,82.75,122613.0,75.8439,75.9262,75.5968,75.734,122613.0
2016-02-08 12:00:00,82.75,83.11,82.63,83.09,44820.0,75.734,76.0635,75.6242,76.0452,44820.0
2016-02-08 12:10:00,83.05,83.1,82.85,82.93,24900.0,76.0086,76.0544,75.8256,75.8988,24900.0
2016-02-08 12:20:00,82.95,83.01,82.77,82.77,23163.0,75.9171,75.972,75.7524,75.7524,23163.0
2016-02-08 12:30:00,82.84,82.97,82.75,82.8,23841.0,75.8164,75.9354,75.734,75.7798,23841.0
2016-02-08 12:40:00,82.82,83.0,82.77,82.91,31500.0,75.7981,75.9629,75.7524,75.8805,31500.0
2016-02-08 12:50:00,82.94,83.0,82.77,82.77,55221.0,75.9079,75.9629,75.7524,75.7524,55221.0
2016-02-08 13:00:00,82.85,82.85,82.55,82.55,16956.0,75.8256,75.8256,75.551,75.551,16956.0
2016-02-08 13:10:00,82.55,82.56,82.14,82.21,35244.0,75.551,75.5602,75.1758,75.2398,35244.0
2016-02-08 13:20:00,82.16,82.16,81.83,81.97,64044.0,75.1941,75.1941,74.892,75.0202,64044.0
2016-02-08 13:30:00,81.97,81.98,81.77,81.77,35085.0,75.0202,75.0293,74.8371,74.8371,35085.0
2016-02-08 13:40:00,81.77,81.77,81.21,81.21,60426.0,74.8371,74.8371,74.3246,74.3246,60426.0
2016-02-08 13:50:00,81.33,81.37,81.08,81.18,41664.0,74.4344,74.471,74.2056,74.2972,41664.0
2016-02-08 14:00:00,81.17,81.27,81.16,81.16,29760.0,74.288,74.3795,74.2789,74.2789,29760.0
2016-02-08 14:10:00,81.19,81.19,80.69,80.83,38970.0,74.3063,74.3063,73.8487,73.9768,38970.0
2016-02-08 14:20:00,80.83,80.94,80.67,80.67,84801.0,73.9768,74.0775,73.8304,73.8304,84801.0
2016-02-08 14:30:00,80.7,80.76,80.51,80.73,52527.0,73.8579,73.9128,73.684,73.8853,52527.0
2016-02-08 14:40:00,80.69,80.78,80.51,80.59,63006.0,73.8487,73.9311,73.684,73.7572,63006.0
2016-02-08 14:50:00,80.55,80.58,80.3,80.38,64341.0,73.7206,73.748,73.4918,73.565,64341.0
2016-02-08 15:00:00,80.38,80.81,80.38,80.71,50811.0,73.565,73.9585,73.565,73.867,50811.0
2016-02-08 15:10:00,80.72,81.47,80.71,81.41,87870.0,73.8762,74.5626,73.867,74.5077,87870.0
2016-02-08 15:20:00,81.38,81.7,81.33,81.63,112122.0,74.4802,74.7731,74.4344,74.709,112122.0
2016-02-08 15:30:00,81.6,82.21,81.6,82.0,58863.0,74.6815,75.2398,74.6815,75.0476,58863.0
2016-02-08 15:40:00,82.06,82.29,81.74,82.14,101766.0,75.1025,75.313,74.8097,75.1758,101766.0
2016-02-08 15:50:00,82.09,82.26,81.99,82.21,205413.0,75.13,75.2856,75.0385,75.2398,205413.0
2016-02-09 09:30:00,82.06,83.27,81.92,82.88,94596.0,75.1025,76.21,74.9744,75.853,94596.0
2016-02-09 09:40:00,82.62,83.67,82.55,83.48,67143.0,75.6151,76.576,75.551,76.4022,67143.0
2016-02-09 09:50:00,83.53,83.65,83.1,83.39,47166.0,76.4479,76.5577,76.0544,76.3198,47166.0
2016-02-09 10:00:00,83.39,83.61,83.27,83.51,50595.0,76.3198,76.5211,76.21,76.4296,50595.0
2016-02-09 10:10:00,83.44,83.75,83.33,83.54,43503.0,76.3655,76.6493,76.2649,76.4571,43503.0
2016-02-09 10:20:00,83.46,83.54,83.07,83.28,53166.0,76.3838,76.4571,76.0269,76.2191,53166.0
2016-02-09 10:30:00,83.26,83.33,83.02,83.16,59550.0,76.2008,76.2649,75.9812,76.1093,59550.0
2016-02-09 10:40:00,83.22,83.3,83.09,83.18,44283.0,76.1642,76.2374,76.0452,76.1276,44283.0
2016-02-09 10:50:00,83.1,83.14,82.76,82.83,40389.0,76.0544,76.091,75.7432,75.8073,40389.0
2016-02-09 11:00:00,82.87,83.06,82.82,83.03,68292.0,75.8439,76.0178,75.7981,75.9903,68292.0
2016-02-09 11:10:00,83.04,83.62,83.03,83.35,59496.0,75.9995,76.5303,75.9903,76.2832,59496.0
2016-02-09 11:20:00,83.3,84.2,83.3,84.2,30159.0,76.2374,77.0611,76.2374,77.0611,30159.0
2016-02-09 11:30:00,84.06,84.17,83.47,83.47,32256.0,76.933,77.0337,76.393,76.393,32256.0
2016-02-09 11:40:00,83.55,83.89,83.55,83.67,18675.0,76.4662,76.7774,76.4662,76.576,18675.0
2016-02-09 11:50:00,83.66,83.83,83.51,83.54,11016.0,76.5669,76.7225,76.4296,76.4571,11016.0
2016-02-09 12:00:00,83.58,83.79,83.43,83.68,33126.0,76.4937,76.6859,76.3564,76.5852,33126.0
2016-02-09 12:10:00,83.65,83.65,83.13,83.13,19851.0,76.5577,76.5577,76.0818,76.0818,19851.0
2016-02-09 12:20:00,83.1,83.36,83.03,83.18,32400.0,76.0544,76.2923,75.9903,76.1276,32400.0
2016-02-09 12:30:00,83.17,83.59,83.12,83.47,31440.0,76.1184,76.5028,76.0727,76.393,31440.0
2016-02-09 12:40:00,83.33,83.71,83.33,83.61,31212.0,76.2649,76.6127,76.2649,76.5211,31212.0
2016-02-09 12:50:00,83.69,83.77,83.56,83.58,22509.0,76.5943,76.6676,76.4754,76.4937,22509.0
2016-02-09 13:00:00,83.66,83.82,83.5,83.72,34950.0,76.5669,76.7133,76.4205,76.6218,34950.0
2016-02-09 13:10:00,83.73,83.73,83.42,83.59,46776.0,76.631,76.631,76.3472,76.5028,46776.0
2016-02-09 13:20:00,83.59,83.76,83.42,83.44,24432.0,76.5028,76.6584,76.3472,76.3655,24432.0
2016-02-09 13:30:00,83.49,83.83,83.09,83.14,46104.0,76.4113,76.7225,76.0452,76.091,46104.0
2016-02-09 13:40:00,83.24,83.41,83.12,83.21,18591.0,76.1825,76.3381,76.0727,76.155,18591.0
2016-02-09 13:50:00,83.26,83.44,83.13,83.37,25404.0,76.2008,76.3655,76.0818,76.3015,25404.0
2016-02-09 14:00:00,83.38,83.93,83.34,83.81,26223.0,76.3106,76.814,76.274,76.7042,26223.0
2016-02-09 14:10:00,83.81,83.87,83.7,83.82,20133.0,76.7042,76.7591,76.6035,76.7133,20133.0
2016-02-09 14:20:00,83.8,83.9,83.52,83.57,20208.0,76.695,76.7865,76.4388,76.4845,20208.0
2016-02-09 14:30:00,83.48,83.93,83.48,83.92,13806.0,76.4022,76.814,76.4022,76.8048,13806.0
2016-02-09 14:40:00,83.91,84.14,83.82,84.01,24600.0,76.7957,77.0062,76.7133,76.8872,24600.0
2016-02-09 14:50:00,84.01,84.23,83.96,84.19,31749.0,76.8872,77.0886,76.8415,77.052,31749.0
2016-02-09 15:00:00,84.22,84.73,84.16,84.65,59778.0,77.0794,77.5462,77.0245,77.473,59778.0
2016-02-09 15:10:00,84.66,84.75,84.46,84.59,47484.0,77.4821,77.5645,77.2991,77.418,47484.0
2016-02-09 15:20:00,84.61,84.61,84.17,84.2,42600.0,77.4363,77.4363,77.0337,77.0611,42600.0
2016-02-09 15:30:00,84.22,84.44,84.13,84.21,72201.0,77.0794,77.2808,76.997,77.0703,72201.0
2016-02-09 15:40:00,84.22,84.24,83.91,84.11,118998.0,77.0794,77.0977,76.7957,76.9787,118998.0
2016-02-09 15:50:00,84.18,84.31,84.06,84.18,175170.0,77.0428,77.1618,76.933,77.0428,175170.0
2016-02-10 09:30:00,84.67,84.97,84.42,84.96,22308.0,77.4913,77.7658,77.2625,77.7567,22308.0
2016-02-10 09:40:00,84.97,85.03,84.48,84.82,9561.0,77.7658,77.8207,77.3174,77.6285,9561.0
2016-02-10 09:50:00,84.77,85.0,84.6,84.95,12354.0,77.5828,77.7933,77.4272,77.7475,12354.0
2016-02-10 10:00:00,85.0,85.24,85.0,85.07,16314.0,77.7933,78.0129,77.7933,77.8573,16314.0
2016-02-10 10:10:00,85.24,85.82,85.14,85.68,25152.0,78.0129,78.5438,77.9214,78.4156,25152.0
2016-02-10 10:20:00,85.69,85.82,85.38,85.38,30582.0,78.4248,78.5438,78.1411,78.1411,30582.0
2016-02-10 10:30:00,85.49,85.82,85.24,85.46,53886.0,78.2417,78.5438,78.0129,78.2143,53886.0
2016-02-10 10:40:00,85.26,85.36,85.11,85.23,15486.0,78.0312,78.1228,77.894,78.0038,15486.0
2016-02-10 10:50:00,85.27,85.33,84.83,84.88,45531.0,78.0404,78.0953,77.6377,77.6835,45531.0
2016-02-10 11:00:00,84.98,85.02,84.6,84.76,15645.0,77.775,77.8116,77.4272,77.5736,15645.0
2016-02-10 11:10:00,84.72,85.0,84.72,84.9,35673.0,77.537,77.7933,77.537,77.7018,35673.0
2016-02-10 11:20:00,85.03,85.23,84.84,84.92,43302.0,77.8207,78.0038,77.6468,77.7201,43302.0
2016-02-10 11:30:00,84.7,84.9,84.34,84.34,12486.0,77.5187,77.7018,77.1892,77.1892,12486.0
2016-02-10 11:40:00,84.3,84.74,84.21,84.74,18702.0,77.1526,77.5553,77.0703,77.5553,18702.0
2016-02-10 11:50:00,84.69,85.08,84.6,85.03,33975.0,77.5096,77.8665,77.4272,77.8207,33975.0
2016-02-10 12:00:00,85.04,85.11,84.77,85.03,44409.0,77.8299,77.894,77.5828,77.8207,44409.0
2016-02-10 12:10:00,85.14,85.28,84.83,85.04,37905.0,77.9214,78.0495,77.6377,77.8299,37905.0
2016-02-10 12:20:00,85.05,85.37,85.05,85.26,11904.0,77.839,78.1319,77.839,78.0312,11904.0
2016-02-10 12:30:00,85.31,85.59,85.31,85.56,29475.0,78.077,78.3333,78.077,78.3058,29475.0
2016-02-10 12:40:00,85.64,85.65,85.48,85.59,18786.0,78.379,78.3882,78.2326,78.3333,18786.0
2016-02-10 12:50:00,85.56,86.01,85.56,85.98,51744.0,78.3058,78.7176,78.3058,78.6902,51744.0
2016-02-10 13:00:00,85.88,86.11,85.83,86.02,41904.0,78.5987,78.8092,78.5529,78.7268,41904.0
2016-02-10 13:10:00,85.94,85.99,85.7,85.85,34902.0,78.6536,78.6993,78.4339,78.5712,34902.0
2016-02-10 13:20:00,85.89,86.01,85.48,85.53,13740.0,78.6078,78.7176,78.2326,78.2783,13740.0
2016-02-10 13:30:00,85.56,85.72,85.5,85.72,21051.0,78.3058,78.4522,78.2509,78.4522,21051.0
2016-02-10 13:40:00,85.74,85.87,85.66,85.74,32883.0,78.4705,78.5895,78.3973,78.4705,32883.0
2016-02-10 13:50:00,85.74,85.77,85.56,85.56,18924.0,78.4705,78.498,78.3058,78.3058,18924.0
2016-02-10 14:00:00,85.6,85.89,85.56,85.72,48480.0,78.3424,78.6078,78.3058,78.4522,48480.0
2016-02-10 14:10:00,85.76,85.9,85.69,85.79,84591.0,78.4888,78.617,78.4248,78.5163,84591.0
2016-02-10 14:20:00,85.88,85.88,85.6,85.66,34449.0,78.5987,78.5987,78.3424,78.3973,34449.0
2016-02-10 14:30:00,85.67,85.71,85.21,85.22,41013.0,78.4065,78.4431,77.9855,77.9946,41013.0
2016-02-10 14:40:00,85.15,85.22,84.96,85.01,36942.0,77.9306,77.9946,77.7567,77.8024,36942.0
2016-02-10 14:50:00,84.99,85.13,84.91,84.97,54210.0,77.7841,77.9123,77.7109,77.7658,54210.0
2016-02-10 15:00:00,84.92,85.35,84.92,85.17,35574.0,77.7201,78.1136,77.7201,77.9489,35574.0
2016-02-10 15:10:00,85.23,85.24,84.44,84.44,52929.0,78.0038,78.0129,77.2808,77.2808,52929.0
2016-02-10 15:20:00,84.55,84.65,84.32,84.32,38220.0,77.3814,77.473,77.1709,77.1709,38220.0
2016-02-10 15:30:00,84.34,84.51,84.04,84.15,44913.0,77.1892,77.3448,76.9147,77.0153,44913.0
2016-02-10 15:40:00,84.14,84.4,83.99,84.27,54732.0,77.0062,77.2442,76.8689,77.1252,54732.0
2016-02-10 15:50:00,84.27,84.31,84.13,84.22,130404.0,77.1252,77.1618,76.997,77.0794,130404.0
2016-02-11 09:30:00,82.59,82.81,81.8,81.8,29154.0,75.5876,75.789,74.8646,74.8646,29154.0
2016-02-11 09:40:00,81.72,82.11,81.57,81.6,104955.0,74.7914,75.1483,74.6541,74.6815,104955.0
2016-02-11 09:50:00,81.76,82.68,81.69,82.49,84780.0,74.828,75.67,74.7639,75.4961,84780.0
2016-02-11 10:00:00,82.44,83.37,82.44,83.14,43860.0,75.4503,76.3015,75.4503,76.091,43860.0
2016-02-11 10:10:00,83.17,83.3,82.62,82.82,24081.0,76.1184,76.2374,75.6151,75.7981,24081.0
2016-02-11 10:20:00,82.86,83.1,82.7,82.94,23766.0,75.8347,76.0544,75.6883,75.9079,23766.0
2016-02-11 10:30:00,82.95,83.03,82.5,82.5,16200.0,75.9171,75.9903,75.5052,75.5052,16200.0
2016-02-11 10:40:00,82.52,82.8,82.35,82.69,36798.0,75.5235,75.7798,75.368,75.6791,36798.0
2016-02-11 10:50:00,82.68,82.78,82.5,82.78,49485.0,75.67,75.7615,75.5052,75.7615,49485.0
2016-02-11 11:00:00,82.79,83.14,82.75,82.99,30657.0,75.7707,76.091,75.734,75.9537,30657.0
2016-02-11 11:10:00,82.92,82.92,82.67,82.75,41196.0,75.8896,75.8896,75.6608,75.734,41196.0
2016-02-11 11:20:00,82.7,82.77,82.28,82.42,38790.0,75.6883,75.7524,75.3039,75.432,38790.0
2016-02-11 11:30:00,82.45,82.74,82.35,82.46,39459.0,75.4595,75.7249,75.368,75.4686,39459.0
2016-02-11 11:40:00,82.46,82.46,82.02,82.02,41832.0,75.4686,75.4686,75.0659,75.0659,41832.0
2016-02-11 11:50:00,82.07,82.48,82.07,82.47,23436.0,75.1117,75.4869,75.1117,75.4778,23436.0
2016-02-11 12:00:00,82.37,82.73,82.34,82.65,20643.0,75.3863,75.7157,75.3588,75.6425,20643.0
2016-02-11 12:10:00,82.69,82.74,82.38,82.52,12600.0,75.6791,75.7249,75.3954,75.5235,12600.0
2016-02-11 12:20:00,82.46,82.92,82.46,82.65,14859.0,75.4686,75.8896,75.4686,75.6425,14859.0
2016-02-11 12:30:00,82.64,82.66,82.29,82.56,13014.0,75.6334,75.6517,75.313,75.5602,13014.0
2016-02-11 12:40:00,82.52,82.69,82.48,82.6,9600.0,75.5235,75.6791,75.4869,75.5968,9600.0
2016-02-11 12:50:00,82.66,83.21,82.62,83.0,50733.0,75.6517,76.155,75.6151,75.9629,50733.0
2016-02-11 13:00:00,82.98,83.23,82.83,83.07,44700.0,75.9445,76.1733,75.8073,76.0269,44700.0
2016-02-11 13:10:00,83.09,83.15,82.88,83.15,15960.0,76.0452,76.1001,75.853,76.1001,15960.0
2016-02-11 13:20:00,83.25,83.33,83.05,83.16,32700.0,76.1917,76.2649,76.0086,76.1093,32700.0
2016-02-11 13:30:00,83.23,83.3,83.01,83.02,25344.0,76.1733,76.2374,75.972,75.9812,25344.0
2016-02-11 13:40:00,82.79,82.88,82.7,82.71,34929.0,75.7707,75.853,75.6883,75.6974,34929.0
2016-02-11 13:50:00,82.71,82.73,82.44,82.44,31653.0,75.6974,75.7157,75.4503,75.4503,31653.0
2016-02-11 14:00:00,82.44,82.7,82.44,82.7,19821.0,75.4503,75.6883,75.4503,75.6883,19821.0
2016-02-11 14:10:00,82.66,82.66,82.31,82.31,8706.0,75.6517,75.6517,75.3314,75.3314,8706.0
2016-02-11 14:20:00,82.27,82.32,82.01,82.01,14808.0,75.2947,75.3405,75.0568,75.0568,14808.0
2016-02-11 14:30:00,82.0,82.61,81.92,82.61,47853.0,75.0476,75.6059,74.9744,75.6059,47853.0
2016-02-11 14:40:00,82.64,82.9,82.23,82.83,49584.0,75.6334,75.8713,75.2581,75.8073,49584.0
2016-02-11 14:50:00,82.76,83.06,82.67,82.71,37314.0,75.7432,76.0178,75.6608,75.6974,37314.0
2016-02-11 15:00:00,82.8,82.89,82.28,82.38,22164.0,75.7798,75.8622,75.3039,75.3954,22164.0
2016-02-11 15:10:00,82.49,82.65,82.33,82.42,24930.0,75.4961,75.6425,75.3497,75.432,24930.0
2016-02-11 15:20:00,82.42,82.65,82.35,82.65,33732.0,75.432,75.6425,75.368,75.6425,33732.0
2016-02-11 15:30:00,82.62,83.0,82.49,83.0,33636.0,75.6151,75.9629,75.4961,75.9629,33636.0
2016-02-11 15:40:00,82.96,83.15,82.81,82.98,118614.0,75.9262,76.1001,75.789,75.9445,118614.0
2016-02-11 15:50:00,82.98,83.06,82.53,82.53,207282.0,75.9445,76.0178,75.5327,75.5327,207282.0
2016-02-12 09:30:00,83.63,83.84,83.34,83.46,26754.0,76.5394,76.7316,76.274,76.3838,26754.0
2016-02-12 09:40:00,83.46,83.46,82.91,83.07,6360.0,76.3838,76.3838,75.8805,76.0269,6360.0
2016-02-12 09:50:00,83.16,83.69,83.16,83.43,18327.0,76.1093,76.5943,76.1093,76.3564,18327.0
2016-02-12 10:00:00,83.3,83.43,83.19,83.39,8238.0,76.2374,76.3564,76.1367,76.3198,8238.0
2016-02-12 10:10:00,83.39,83.83,83.35,83.7,11427.0,76.3198,76.7225,76.2832,76.6035,11427.0
2016-02-12 10:20:00,83.83,84.3,83.82,84.27,24747.0,76.7225,77.1526,76.7133,77.1252,24747.0
2016-02-12 10:30:00,84.25,84.32,83.78,83.95,40929.0,77.1069,77.1709,76.6767,76.8323,40929.0
2016-02-12 10:40:00,83.99,84.0,83.59,83.71,18516.0,76.8689,76.8781,76.5028,76.6127,18516.0
2016-02-12 10:50:00,83.79,83.87,83.59,83.67,17280.0,76.6859,76.7591,76.5028,76.576,17280.0
2016-02-12 11:00:00,83.73,83.88,83.7,83.85,15819.0,76.631,76.7682,76.6035,76.7408,15819.0
2016-02-12 11:10:00,83.92,84.29,83.91,84.29,21636.0,76.8048,77.1435,76.7957,77.1435,21636.0
2016-02-12 11:20:00,84.28,84.77,84.21,84.75,38589.0,77.1343,77.5828,77.0703,77.5645,38589.0
2016-02-12 11:30:00,84.7,84.81,84.61,84.77,27432.0,77.5187,77.6194,77.4363,77.5828,27432.0
2016-02-12 11:40:00,84.72,84.74,84.59,84.66,49074.0,77.537,77.5553,77.418,77.4821,49074.0
2016-02-12 11:50:00,84.66,84.68,84.59,84.63,36657.0,77.4821,77.5004,77.418,77.4547,36657.0
2016-02-12 12:00:00,84.64,84.89,84.64,84.83,27879.0,77.4638,77.6926,77.4638,77.6377,27879.0
2016-02-12 12:10:00,84.86,85.08,84.76,84.79,43698.0,77.6652,77.8665,77.5736,77.6011,43698.0
2016-02-12 12:20:00,84.8,85.14,84.8,85.12,23172.0,77.6102,77.9214,77.6102,77.9031,23172.0
2016-02-12 12:30:00,85.08,85.12,84.87,85.1,43629.0,77.8665,77.9031,77.6743,77.8848,43629.0
2016-02-12 12:40:00,85.07,85.22,84.97,85.15,41121.0,77.8573,77.9946,77.7658,77.9306,41121.0
2016-02-12 12:50:00,85.14,85.38,85.14,85.25,61161.0,77.9214,78.1411,77.9214,78.0221,61161.0
2016-02-12 13:00:00,85.27,85.34,85.16,85.16,18150.0,78.0404,78.1045,77.9397,77.9397,18150.0
2016-02-12 13:10:00,85.16,85.26,84.93,84.96,19317.0,77.9397,78.0312,77.7292,77.7567,19317.0
2016-02-12 13:20:00,84.87,85.19,84.85,85.19,33918.0,77.6743,77.9672,77.656,77.9672,33918.0
2016-02-12 13:30:00,85.2,85.44,85.14,85.29,29961.0,77.9763,78.196,77.9214,78.0587,29961.0
2016-02-12 13:40:00,85.25,85.27,85.13,85.15,30141.0,78.0221,78.0404,77.9123,77.9306,30141.0
2016-02-12 13:50:00,85.18,85.35,85.14,85.22,52869.0,77.958,78.1136,77.9214,77.9946,52869.0
2016-02-12 14:00:00,85.29,85.33,85.07,85.27,60003.0,78.0587,78.0953,77.8573,78.0404,60003.0
2016-02-12 14:10:00,85.26,85.5,85.12,85.34,51729.0,78.0312,78.2509,77.9031,78.1045,51729.0
2016-02-12 14:20:00,85.34,85.49,85.24,85.45,49236.0,78.1045,78.2417,78.0129,78.2051,49236.0
2016-02-12 14:30:00,85.43,85.44,85.3,85.33,27393.0,78.1868,78.196,78.0678,78.0953,27393.0
2016-02-12 14:40:00,85.31,85.43,85.22,85.23,39825.0,78.077,78.1868,77.9946,78.0038,39825.0
2016-02-12 14:50:00,85.23,85.39,85.18,85.2,43209.0,78.0038,78.1502,77.958,77.9763,43209.0
2016-02-12 15:00:00,85.18,85.36,85.1,85.24,32052.0,77.958,78.1228,77.8848,78.0129,32052.0
2016-02-12 15:10:00,85.24,85.42,85.24,85.42,24000.0,78.0129,78.1777,78.0129,78.1777,24000.0
2016-02-12 15:20:00,85.46,85.58,85.38,85.51,38178.0,78.2143,78.3241,78.1411,78.26,38178.0
2016-02-12 15:30:00,85.54,85.55,85.35,85.39,95907.0,78.2875,78.2966,78.1136,78.1502,95907.0
2016-02-12 15:40:00,85.4,85.57,85.33,85.54,79605.0,78.1594,78.315,78.0953,78.2875,79605.0
2016-02-12 15:50:00,85.54,85.66,85.46,85.56,120297.0,78.2875,78.3973,78.2143,78.3058,120297.0
2016-02-16 09:30:00,86.35,86.63,85.67,85.84,49392.0,79.0288,79.2851,78.4065,78.5621,49392.0
2016-02-16 09:40:00,85.99,86.63,85.76,85.76,11721.0,78.6993,79.2851,78.4888,78.4888,11721.0
2016-02-16 09:50:00,85.84,85.84,85.26,85.26,24504.0,78.5621,78.5621,78.0312,78.0312,24504.0
2016-02-16 10:00:00,85.2,85.27,84.89,85.04,15903.0,77.9763,78.0404,77.6926,77.8299,15903.0
2016-02-16 10:10:00,85.18,85.37,84.97,85.33,25866.0,77.958,78.1319,77.7658,78.0953,25866.0
2016-02-16 10:20:00,85.33,85.78,85.18,85.2,34494.0,78.0953,78.5071,77.958,77.9763,34494.0
2016-02-16 10:30:00,85.19,85.74,85.06,85.46,17670.0,77.9672,78.4705,77.8482,78.2143,17670.0
2016-02-16 10:40:00,85.54,85.68,85.49,85.61,15648.0,78.2875,78.4156,78.2417,78.3516,15648.0
2016-02-16 10:50:00,85.6,85.6,85.21,85.44,10338.0,78.3424,78.3424,77.9855,78.196,10338.0
2016-02-16 11:00:00,85.45,85.52,85.02,85.02,9906.0,78.2051,78.2692,77.8116,77.8116,9906.0
2016-02-16 11:10:00,85.04,85.48,84.99,85.48,24840.0,77.8299,78.2326,77.7841,78.2326,24840.0
2016-02-16 11:20:00,85.48,85.68,85.4,85.68,18675.0,78.2326,78.4156,78.1594,78.4156,18675.0
2016-02-16 11:30:00,85.6,85.69,85.52,85.69,9600.0,78.3424,78.4248,78.2692,78.4248,9600.0
2016-02-16 11:40:00,85.69,85.69,85.38,85.41,10362.0,78.4248,78.4248,78.1411,78.1685,10362.0
2016-02-16 11:50:00,85.46,85.89,85.46,85.76,9756.0,78.2143,78.6078,78.2143,78.4888,9756.0
2016-02-16 12:00:00,85.83,85.99,85.73,85.82,84741.0,78.5529,78.6993,78.4614,78.5438,84741.0
2016-02-16 12:10:00,85.84,85.92,85.67,85.92,11280.0,78.5621,78.6353,78.4065,78.6353,11280.0
2016-02-16 12:20:00,85.96,86.02,85.84,85.98,12300.0,78.6719,78.7268,78.5621,78.6902,12300.0
2016-02-16 12:30:00,86.04,86.04,85.92,86.04,7290.0,78.7451,78.7451,78.6353,78.7451,7290.0
2016-02-16 12:40:00,86.01,86.02,85.88,86.0,11436.0,78.7176,78.7268,78.5987,78.7085,11436.0
2016-02-16 12:50:00,85.99,86.19,85.93,86.17,6366.0,78.6993,78.8824,78.6444,78.8641,6366.0
2016-02-16 13:00:00,86.12,86.26,86.11,86.19,16767.0,78.8183,78.9465,78.8092,78.8824,16767.0
2016-02-16 13:10:00,86.22,86.32,86.16,86.31,17151.0,78.9098,79.0014,78.8549,78.9922,17151.0
2016-02-16 13:20:00,86.31,86.37,86.25,86.34,15042.0,78.9922,79.0471,78.9373,79.0197,15042.0
2016-02-16 13:30:00,86.29,86.35,86.23,86.25,11400.0,78.9739,79.0288,78.919,78.9373,11400.0
2016-02-16 13:40:00,86.29,86.39,86.23,86.39,20271.0,78.9739,79.0654,78.919,79.0654,20271.0
2016-02-16 13:50:00,86.4,86.53,86.34,86.44,45669.0,79.0746,79.1936,79.0197,79.1112,45669.0
2016-02-16 14:00:00,86.51,86.63,86.49,86.49,45726.0,79.1753,79.2851,79.157,79.157,45726.0
2016-02-16 14:10:00,86.54,86.7,86.54,86.69,36102.0,79.2027,79.3491,79.2027,79.34,36102.0
2016-02-16 14:20:00,86.7,86.73,86.59,86.64,21462.0,79.3491,79.3766,79.2485,79.2942,21462.0
2016-02-16 14:30:00,86.69,86.79,86.5,86.51,42444.0,79.34,79.4315,79.1661,79.1753,42444.0
2016-02-16 14:40:00,86.59,86.68,86.56,86.56,16815.0,79.2485,79.3308,79.221,79.221,16815.0
2016-02-16 14:50:00,86.56,86.57,86.31,86.42,32154.0,79.221,79.2302,78.9922,79.0929,32154.0
2016-02-16 15:00:00,86.46,86.47,86.17,86.19,26859.0,79.1295,79.1386,78.8641,78.8824,26859.0
2016-02-16 15:10:00,86.17,86.4,86.05,86.34,30225.0,78.8641,79.0746,78.7543,79.0197,30225.0
2016-02-16 15:20:00,86.38,86.51,86.37,86.51,25248.0,79.0563,79.1753,79.0471,79.1753,25248.0
2016-02-16 15:30:00,86.48,86.59,86.41,86.44,35073.0,79.1478,79.2485,79.0837,79.1112,35073.0
2016-02-16 15:40:00,86.45,86.45,86.23,86.34,72399.0,79.1203,79.1203,78.919,79.0197,72399.0
2016-02-16 15:50:00,86.35,86.48,86.29,86.33,155619.0,79.0288,79.1478,78.9739,79.0105,155619.0
2016-02-17 09:30:00,87.26,87.85,87.22,87.74,38265.0,79.8617,80.4016,79.8251,80.301,38265.0
2016-02-17 09:40:00,87.81,87.86,87.25,87.25,16716.0,80.365,80.4108,79.8525,79.8525,16716.0
2016-02-17 09:50:00,87.33,87.33,87.12,87.25,21579.0,79.9257,79.9257,79.7335,79.8525,21579.0
2016-02-17 10:00:00,87.31,87.58,87.3,87.47,24114.0,79.9074,80.1545,79.8983,80.0539,24114.0
2016-02-17 10:10:00,87.49,87.56,87.26,87.45,23634.0,80.0722,80.1362,79.8617,80.0356,23634.0
2016-02-17 10:20:00,87.44,87.67,87.37,87.67,25527.0,80.0264,80.2369,79.9623,80.2369,25527.0
2016-02-17 10:30:00,87.62,87.64,87.38,87.38,30369.0,80.1911,80.2094,79.9715,79.9715,30369.0
2016-02-17 10:40:00,87.36,87.37,87.05,87.05,24738.0,79.9532,79.9623,79.6695,79.6695,24738.0
2016-02-17 10:50:00,87.05,87.22,86.94,87.14,21144.0,79.6695,79.8251,79.5688,79.7518,21144.0
2016-02-17 11:00:00,87.14,87.26,87.02,87.04,18705.0,79.7518,79.8617,79.642,79.6603,18705.0
2016-02-17 11:10:00,87.04,87.05,86.55,86.61,37503.0,79.6603,79.6695,79.2119,79.2668,37503.0
2016-02-17 11:20:00,86.64,86.69,86.37,86.63,36879.0,79.2942,79.34,79.0471,79.2851,36879.0
2016-02-17 11:30:00,86.57,86.81,86.57,86.59,26232.0,79.2302,79.4498,79.2302,79.2485,26232.0
2016-02-17 11:40:00,86.69,86.72,86.55,86.55,50148.0,79.34,79.3675,79.2119,79.2119,50148.0
2016-02-17 11:50:00,86.49,86.57,86.32,86.38,29202.0,79.157,79.2302,79.0014,79.0563,29202.0
2016-02-17 12:00:00,86.46,86.51,86.16,86.51,24228.0,79.1295,79.1753,78.8549,79.1753,24228.0
2016-02-17 12:10:00,86.56,86.58,86.36,86.36,23175.0,79.221,79.2393,79.038,79.038,23175.0
2016-02-17 12:20:00,86.39,86.67,86.38,86.62,22854.0,79.0654,79.3217,79.0563,79.2759,22854.0
2016-02-17 12:30:00,86.64,86.68,86.21,86.36,66051.0,79.2942,79.3308,78.9007,79.038,66051.0
2016-02-17 12:40:00,86.41,86.47,86.11,86.11,9000.0,79.0837,79.1386,78.8092,78.8092,9000.0
2016-02-17 12:50:00,86.14,86.17,86.03,86.1,39399.0,78.8366,78.8641,78.736,78.8,39399.0
2016-02-17 13:00:00,86.12,86.2,86.07,86.07,47667.0,78.8183,78.8915,78.7726,78.7726,47667.0
2016-02-17 13:10:00,86.07,86.1,85.93,85.95,22959.0,78.7726,78.8,78.6444,78.6627,22959.0
2016-02-17 13:20:00,85.95,85.98,85.87,85.91,33900.0,78.6627,78.6902,78.5895,78.6261,33900.0
2016-02-17 13:30:00,85.91,86.01,85.91,85.95,39462.0,78.6261,78.7176,78.6261,78.6627,39462.0
2016-02-17 13:40:00,85.92,86.0,85.92,85.94,12975.0,78.6353,78.7085,78.6353,78.6536,12975.0
2016-02-17 13:50:00,85.93,85.99,85.88,85.95,23700.0,78.6444,78.6993,78.5987,78.6627,23700.0
2016-02-17 14:00:00,85.92,86.3,85.9,86.24,17541.0,78.6353,78.9831,78.617,78.9281,17541.0
2016-02-17 14:10:00,86.25,86.6,86.24,86.44,31947.0,78.9373,79.2576,78.9281,79.1112,31947.0
2016-02-17 14:20:00,86.47,86.66,86.36,86.36,46536.0,79.1386,79.3125,79.038,79.038,46536.0
2016-02-17 14:30:00,86.36,86.39,86.26,86.33,36180.0,79.038,79.0654,78.9465,79.0105,36180.0
2016-02-17 14:40:00,86.26,86.36,86.2,86.3,61938.0,78.9465,79.038,78.8915,78.9831,61938.0
2016-02-17 14:50:00,86.33,86.34,86.19,86.26,14616.0,79.0105,79.0197,78.8824,78.9465,14616.0
2016-02-17 15:00:00,86.3,86.42,86.1,86.41,42483.0,78.9831,79.0929,78.8,79.0837,42483.0
2016-02-17 15:10:00,86.4,86.57,86.29,86.52,31257.0,79.0746,79.2302,78.9739,79.1844,31257.0
2016-02-17 15:20:00,86.53,86.53,86.16,86.39,62829.0,79.1936,79.1936,78.8549,79.0654,62829.0
2016-02-17 15:30:00,86.38,86.43,86.16,86.38,38703.0,79.0563,79.102,78.8549,79.0563,38703.0
2016-02-17 15:40:00,86.4,86.56,86.35,86.42,84456.0,79.0746,79.221,79.0288,79.0929,84456.0
2016-02-17 15:50:00,86.4,86.47,86.33,86.35,182235.0,79.0746,79.1386,79.0105,79.0288,182235.0
2016-02-18 09:30:00,86.36,86.47,85.76,85.95,35904.0,79.038,79.1386,78.4888,78.6627,35904.0
2016-02-18 09:40:00,85.95,86.23,85.84,85.95,43323.0,78.6627,78.919,78.5621,78.6627,43323.0
2016-02-18 09:50:00,86.07,86.33,85.92,85.93,32721.0,78.7726,79.0105,78.6353,78.6444,32721.0
2016-02-18 10:00:00,86.0,86.06,85.47,85.47,68787.0,78.7085,78.7634,78.2234,78.2234,68787.0
2016-02-18 10:10:00,85.46,85.97,85.44,85.68,43014.0,78.2143,78.681,78.196,78.4156,43014.0
2016-02-18 10:20:00,85.68,85.91,85.64,85.72,21603.0,78.4156,78.6261,78.379,78.4522,21603.0
2016-02-18 10:30:00,85.66,85.85,85.35,85.72,43758.0,78.3973,78.5712,78.1136,78.4522,43758.0
2016-02-18 10:40:00,85.72,85.85,85.48,85.56,22956.0,78.4522,78.5712,78.2326,78.3058,22956.0
2016-02-18 10:50:00,85.55,85.56,85.29,85.4,29973.0,78.2966,78.3058,78.0587,78.1594,29973.0
2016-02-18 11:00:00,85.26,85.44,85.17,85.27,41499.0,78.0312,78.196,77.9489,78.0404,41499.0
2016-02-18 11:10:00,85.29,85.56,85.29,85.41,52950.0,78.0587,78.3058,78.0587,78.1685,52950.0
2016-02-18 11:20:00,85.36,85.37,85.12,85.24,16083.0,78.1228,78.1319,77.9031,78.0129,16083.0
2016-02-18 11:30:00,85.26,85.43,85.2,85.33,35049.0,78.0312,78.1868,77.9763,78.0953,35049.0
2016-02-18 11:40:00,85.31,85.56,85.31,85.33,10500.0,78.077,78.3058,78.077,78.0953,10500.0
2016-02-18 11:50:00,85.37,85.46,85.25,85.46,40821.0,78.1319,78.2143,78.0221,78.2143,40821.0
2016-02-18 12:00:00,85.56,85.56,85.26,85.26,54543.0,78.3058,78.3058,78.0312,78.0312,54543.0
2016-02-18 12:10:00,85.2,85.34,85.08,85.14,43512.0,77.9763,78.1045,77.8665,77.9214,43512.0
2016-02-18 12:20:00,85.12,85.35,85.12,85.28,34014.0,77.9031,78.1136,77.9031,78.0495,34014.0
2016-02-18 12:30:00,85.31,85.48,85.31,85.32,23145.0,78.077,78.2326,78.077,78.0861,23145.0
2016-02-18 12:40:00,85.3,85.45,85.28,85.34,11709.0,78.0678,78.2051,78.0495,78.1045,11709.0
2016-02-18 12:50:00,85.41,85.52,85.3,85.37,30990.0,78.1685,78.2692,78.0678,78.1319,30990.0
2016-02-18 13:00:00,85.44,85.52,85.39,85.44,6702.0,78.196,78.2692,78.1502,78.196,6702.0
2016-02-18 13:10:00,85.38,85.38,85.21,85.21,5100.0,78.1411,78.1411,77.9855,77.9855,5100.0
2016-02-18 13:20:00,85.27,85.3,85.17,85.23,15123.0,78.0404,78.0678,77.9489,78.0038,15123.0
2016-02-18 13:30:00,85.26,85.3,85.15,85.15,12285.0,78.0312,78.0678,77.9306,77.9306,12285.0
2016-02-18 13:40:00,85.15,85.24,85.08,85.09,19098.0,77.9306,78.0129,77.8665,77.8756,19098.0
2016-02-18 13:50:00,85.05,85.28,85.03,85.26,18663.0,77.839,78.0495,77.8207,78.0312,18663.0
2016-02-18 14:00:00,85.29,85.4,85.29,85.34,14253.0,78.0587,78.1594,78.0587,78.1045,14253.0
2016-02-18 14:10:00,85.35,85.4,85.27,85.37,30729.0,78.1136,78.1594,78.0404,78.1319,30729.0
2016-02-18 14:20:00,85.35,85.44,85.35,85.35,9630.0,78.1136,78.196,78.1136,78.1136,9630.0
2016-02-18 14:30:00,85.41,85.52,85.37,85.41,39288.0,78.1685,78.2692,78.1319,78.1685,39288.0
2016-02-18 14:40:00,85.46,85.6,85.41,85.43,19950.0,78.2143,78.3424,78.1685,78.1868,19950.0
2016-02-18 14:50:00,85.39,85.63,85.39,85.55,24732.0,78.1502,78.3699,78.1502,78.2966,24732.0
2016-02-18 15:00:00,85.49,85.6,85.35,85.35,15936.0,78.2417,78.3424,78.1136,78.1136,15936.0
2016-02-18 15:10:00,85.41,85.45,85.16,85.36,26031.0,78.1685,78.2051,77.9397,78.1228,26031.0
2016-02-18 15:20:00,85.36,85.38,85.1,85.16,28623.0,78.1228,78.1411,77.8848,77.9397,28623.0
2016-02-18 15:30:00,85.17,85.25,84.98,85.03,98871.0,77.9489,78.0221,77.775,77.8207,98871.0
2016-02-18 15:40:00,84.99,85.02,84.78,84.8,101517.0,77.7841,77.8116,77.5919,77.6102,101517.0
2016-02-18 15:50:00,84.82,85.01,84.8,84.95,186021.0,77.6285,77.8024,77.6102,77.7475,186021.0
2016-02-19 09:30:00,84.82,84.84,84.28,84.28,88908.0,77.6285,77.6468,77.1343,77.1343,88908.0
2016-02-19 09:40:00,84.26,84.8,84.26,84.65,15066.0,77.116,77.6102,77.116,77.473,15066.0
2016-02-19 09:50:00,84.67,85.0,84.67,84.83,9900.0,77.4913,77.7933,77.4913,77.6377,9900.0
2016-02-19 10:00:00,84.78,84.79,84.59,84.69,15513.0,77.5919,77.6011,77.418,77.5096,15513.0
2016-02-19 10:10:00,84.77,85.19,84.73,85.19,5400.0,77.5828,77.9672,77.5462,77.9672,5400.0
2016-02-19 10:20:00,85.32,85.52,85.24,85.24,9309.0,78.0861,78.2692,78.0129,78.0129,9309.0
2016-02-19 10:30:00,85.32,85.54,85.17,85.28,30984.0,78.0861,78.2875,77.9489,78.0495,30984.0
2016-02-19 10:40:00,85.21,85.21,84.98,85.09,13296.0,77.9855,77.9855,77.775,77.8756,13296.0
2016-02-19 10:50:00,85.07,85.07,84.9,84.9,9204.0,77.8573,77.8573,77.7018,77.7018,9204.0
2016-02-19 11:00:00,84.72,84.9,84.7,84.84,13416.0,77.537,77.7018,77.5187,77.6468,13416.0
2016-02-19 11:10:00,84.93,84.98,84.77,84.91,13779.0,77.7292,77.775,77.5828,77.7109,13779.0
2016-02-19 11:20:00,84.95,85.1,84.86,85.1,13440.0,77.7475,77.8848,77.6652,77.8848,13440.0
2016-02-19 11:30:00,85.09,85.18,84.88,84.88,11106.0,77.8756,77.958,77.6835,77.6835,11106.0
2016-02-19 11:40:00,84.96,84.97,84.61,84.64,18174.0,77.7567,77.7658,77.4363,77.4638,18174.0
2016-02-19 11:50:00,84.61,84.9,84.55,84.76,15018.0,77.4363,77.7018,77.3814,77.5736,15018.0
2016-02-19 12:00:00,84.73,84.96,84.73,84.96,9300.0,77.5462,77.7567,77.5462,77.7567,9300.0
2016-02-19 12:10:00,84.9,85.0,84.73,84.73,15990.0,77.7018,77.7933,77.5462,77.5462,15990.0
2016-02-19 12:20:00,84.7,84.92,84.63,84.91,9900.0,77.5187,77.7201,77.4547,77.7109,9900.0
2016-02-19 12:30:00,84.88,84.94,84.79,84.79,7800.0,77.6835,77.7384,77.6011,77.6011,7800.0
2016-02-19 12:40:00,84.83,84.92,84.58,84.67,13026.0,77.6377,77.7201,77.4089,77.4913,13026.0
2016-02-19 12:50:00,84.63,84.72,84.52,84.66,83958.0,77.4547,77.537,77.354,77.4821,83958.0
2016-02-19 13:00:00,84.67,84.78,84.61,84.62,37389.0,77.4913,77.5919,77.4363,77.4455,37389.0
2016-02-19 13:10:00,84.54,84.69,84.5,84.53,55185.0,77.3723,77.5096,77.3357,77.3631,55185.0
2016-02-19 13:20:00,84.62,84.72,84.45,84.65,48387.0,77.4455,77.537,77.2899,77.473,48387.0
2016-02-19 13:30:00,84.63,84.86,84.58,84.82,24066.0,77.4547,77.6652,77.4089,77.6285,24066.0
2016-02-19 13:40:00,84.8,84.8,84.65,84.69,3300.0,77.6102,77.6102,77.473,77.5096,3300.0
2016-02-19 13:50:00,84.73,84.93,84.72,84.93,16551.0,77.5462,77.7292,77.537,77.7292,16551.0
2016-02-19 14:00:00,84.93,85.07,84.78,85.04,21897.0,77.7292,77.8573,77.5919,77.8299,21897.0
2016-02-19 14:10:00,85.05,85.16,84.88,85.13,33060.0,77.839,77.9397,77.6835,77.9123,33060.0
2016-02-19 14:20:00,85.12,85.28,85.06,85.07,61590.0,77.9031,78.0495,77.8482,77.8573,61590.0
2016-02-19 14:30:00,85.09,85.18,85.01,85.05,26556.0,77.8756,77.958,77.8024,77.839,26556.0
2016-02-19 14:40:00,84.95,85.25,84.93,85.2,25914.0,77.7475,78.0221,77.7292,77.9763,25914.0
2016-02-19 14:50:00,85.16,85.3,85.09,85.16,40599.0,77.9397,78.0678,77.8756,77.9397,40599.0
2016-02-19 15:00:00,85.12,85.38,85.12,85.32,24627.0,77.9031,78.1411,77.9031,78.0861,24627.0
2016-02-19 15:10:00,85.34,85.35,85.18,85.3,49539.0,78.1045,78.1136,77.958,78.0678,49539.0
2016-02-19 15:20:00,85.26,85.44,85.23,85.37,37005.0,78.0312,78.196,78.0038,78.1319,37005.0
2016-02-19 15:30:00,85.44,85.44,85.19,85.26,93585.0,78.196,78.196,77.9672,78.0312,93585.0
2016-02-19 15:40:00,85.29,85.4,85.15,85.28,49569.0,78.0587,78.1594,77.9306,78.0495,49569.0
2016-02-19 15:50:00,85.32,85.39,85.11,85.2,155925.0,78.0861,78.1502,77.894,77.9763,155925.0
2016-02-22 09:30:00,85.89,86.41,85.88,86.24,44058.0,78.6078,79.0837,78.5987,78.9281,44058.0
2016-02-22 09:40:00,86.29,86.32,85.98,86.13,44967.0,78.9739,79.0014,78.6902,78.8275,44967.0
2016-02-22 09:50:00,86.11,86.35,86.05,86.17,18357.0,78.8092,79.0288,78.7543,78.8641,18357.0
2016-02-22 10:00:00,86.04,86.41,86.04,86.32,26322.0,78.7451,79.0837,78.7451,79.0014,26322.0
2016-02-22 10:10:00,86.37,86.44,86.17,86.3,12558.0,79.0471,79.1112,78.8641,78.9831,12558.0
2016-02-22 10:20:00,86.3,86.58,86.28,86.36,14142.0,78.9831,79.2393,78.9648,79.038,14142.0
2016-02-22 10:30:00,86.34,86.53,86.27,86.33,12930.0,79.0197,79.1936,78.9556,79.0105,12930.0
2016-02-22 10:40:00,86.34,86.43,86.26,86.29,25575.0,79.0197,79.102,78.9465,78.9739,25575.0
2016-02-22 10:50:00,86.31,86.39,86.15,86.19,30234.0,78.9922,79.0654,78.8458,78.8824,30234.0
2016-02-22 11:00:00,86.2,86.22,86.06,86.11,12519.0,78.8915,78.9098,78.7634,78.8092,12519.0
2016-02-22 11:10:00,86.11,86.18,85.96,86.02,14400.0,78.8092,78.8732,78.6719,78.7268,14400.0
2016-02-22 11:20:00,86.05,86.06,85.73,85.83,32160.0,78.7543,78.7634,78.4614,78.5529,32160.0
2016-02-22 11:30:00,85.86,85.93,85.77,85.9,57888.0,78.5804,78.6444,78.498,78.617,57888.0
2016-02-22 11:40:00,85.92,85.98,85.82,85.88,28284.0,78.6353,78.6902,78.5438,78.5987,28284.0
2016-02-22 11:50:00,85.91,86.07,85.88,86.07,9591.0,78.6261,78.7726,78.5987,78.7726,9591.0
2016-02-22 12:00:00,86.01,86.11,85.89,85.9,13830.0,78.7176,78.8092,78.6078,78.617,13830.0
2016-02-22 12:10:00,85.84,85.91,85.8,85.86,11850.0,78.5621,78.6261,78.5255,78.5804,11850.0
2016-02-22 12:20:00,85.9,85.96,85.66,85.71,45453.0,78.617,78.6719,78.3973,78.4431,45453.0
2016-02-22 12:30:00,85.75,86.02,85.71,85.95,14031.0,78.4797,78.7268,78.4431,78.6627,14031.0
2016-02-22 12:40:00,85.81,85.85,85.7,85.7,10389.0,78.5346,78.5712,78.4339,78.4339,10389.0
2016-02-22 12:50:00,85.75,85.83,85.64,85.65,30825.0,78.4797,78.5529,78.379,78.3882,30825.0
2016-02-22 13:00:00,85.69,85.71,85.63,85.67,16500.0,78.4248,78.4431,78.3699,78.4065,16500.0
2016-02-22 13:10:00,85.65,85.72,85.6,85.72,42168.0,78.3882,78.4522,78.3424,78.4522,42168.0
2016-02-22 13:20:00,85.72,85.85,85.71,85.85,22692.0,78.4522,78.5712,78.4431,78.5712,22692.0
2016-02-22 13:30:00,85.89,86.15,85.87,86.14,27681.0,78.6078,78.8458,78.5895,78.8366,27681.0
2016-02-22 13:40:00,86.07,86.19,86.06,86.17,34263.0,78.7726,78.8824,78.7634,78.8641,34263.0
2016-02-22 13:50:00,86.19,86.29,86.11,86.16,17229.0,78.8824,78.9739,78.8092,78.8549,17229.0
2016-02-22 14:00:00,86.14,86.16,86.0,86.0,25500.0,78.8366,78.8549,78.7085,78.7085,25500.0
2016-02-22 14:10:00,86.0,86.03,85.93,85.93,13500.0,78.7085,78.736,78.6444,78.6444,13500.0
2016-02-22 14:20:00,85.95,86.05,85.91,86.01,16368.0,78.6627,78.7543,78.6261,78.7176,16368.0
2016-02-22 14:30:00,86.01,86.15,85.95,86.12,31161.0,78.7176,78.8458,78.6627,78.8183,31161.0
2016-02-22 14:40:00,86.08,86.2,86.08,86.14,22545.0,78.7817,78.8915,78.7817,78.8366,22545.0
2016-02-22 14:50:00,86.15,86.18,86.08,86.11,24519.0,78.8458,78.8732,78.7817,78.8092,24519.0
2016-02-22 15:00:00,86.14,86.17,85.97,86.0,73863.0,78.8366,78.8641,78.681,78.7085,73863.0
2016-02-22 15:10:00,86.03,86.17,86.02,86.05,25185.0,78.736,78.8641,78.7268,78.7543,25185.0
2016-02-22 15:20:00,86.06,86.18,85.91,85.91,41460.0,78.7634,78.8732,78.6261,78.6261,41460.0
2016-02-22 15:30:00,85.9,85.96,85.7,85.76,39846.0,78.617,78.6719,78.4339,78.4888,39846.0
2016-02-22 15:40:00,85.77,86.07,85.77,85.96,74223.0,78.498,78.7726,78.498,78.6719,74223.0
2016-02-22 15:50:00,85.96,86.01,85.85,85.93,110016.0,78.6719,78.7176,78.5712,78.6444,110016.0
2016-02-23 09:30:00,86.06,86.54,85.53,85.67,56082.0,78.7634,79.2027,78.2783,78.4065,56082.0
2016-02-23 09:40:00,85.4,85.86,85.2,85.44,25977.0,78.1594,78.5804,77.9763,78.196,25977.0
2016-02-23 09:50:00,85.56,85.82,85.5,85.82,22701.0,78.3058,78.5438,78.2509,78.5438,22701.0
2016-02-23 10:00:00,85.9,85.9,85.17,85.17,9300.0,78.617,78.617,77.9489,77.9489,9300.0
2016-02-23 10:10:00,85.28,85.28,84.6,84.69,48474.0,78.0495,78.0495,77.4272,77.5096,48474.0
2016-02-23 10:20:00,84.72,84.91,84.72,84.83,13608.0,77.537,77.7109,77.537,77.6377,13608.0
2016-02-23 10:30:00,84.83,85.11,84.78,85.01,13788.0,77.6377,77.894,77.5919,77.8024,13788.0
2016-02-23 10:40:00,85.05,85.15,84.98,85.04,15099.0,77.839,77.9306,77.775,77.8299,15099.0
2016-02-23 10:50:00,85.04,85.11,84.9,84.97,6333.0,77.8299,77.894,77.7018,77.7658,6333.0
2016-02-23 11:00:00,84.95,84.95,84.7,84.73,36978.0,77.7475,77.7475,77.5187,77.5462,36978.0
2016-02-23 11:10:00,84.78,84.82,84.63,84.7,55803.0,77.5919,77.6285,77.4547,77.5187,55803.0
2016-02-23 11:20:00,84.72,84.77,84.52,84.59,12900.0,77.537,77.5828,77.354,77.418,12900.0
2016-02-23 11:30:00,84.59,84.86,84.51,84.86,17709.0,77.418,77.6652,77.3448,77.6652,17709.0
2016-02-23 11:40:00,84.88,85.02,84.75,84.92,27606.0,77.6835,77.8116,77.5645,77.7201,27606.0
2016-02-23 11:50:00,84.91,85.09,84.85,84.88,43428.0,77.7109,77.8756,77.656,77.6835,43428.0
2016-02-23 12:00:00,84.83,84.84,84.73,84.74,12600.0,77.6377,77.6468,77.5462,77.5553,12600.0
2016-02-23 12:10:00,84.75,84.87,84.75,84.85,14400.0,77.5645,77.6743,77.5645,77.656,14400.0
2016-02-23 12:20:00,84.84,85.04,84.84,85.02,23094.0,77.6468,77.8299,77.6468,77.8116,23094.0
2016-02-23 12:30:00,85.06,85.12,84.94,85.04,23883.0,77.8482,77.9031,77.7384,77.8299,23883.0
2016-02-23 12:40:00,85.07,85.11,85.0,85.03,16872.0,77.8573,77.894,77.7933,77.8207,16872.0
2016-02-23 12:50:00,85.03,85.24,84.83,85.24,91149.0,77.8207,78.0129,77.6377,78.0129,91149.0
2016-02-23 13:00:00,85.26,85.34,85.22,85.26,30822.0,78.0312,78.1045,77.9946,78.0312,30822.0
2016-02-23 13:10:00,85.34,85.57,85.32,85.54,8973.0,78.1045,78.315,78.0861,78.2875,8973.0
2016-02-23 13:20:00,85.52,85.55,85.46,85.55,8700.0,78.2692,78.2966,78.2143,78.2966,8700.0
2016-02-23 13:30:00,85.55,85.56,85.27,85.33,26826.0,78.2966,78.3058,78.0404,78.0953,26826.0
2016-02-23 13:40:00,85.28,85.36,85.21,85.24,17898.0,78.0495,78.1228,77.9855,78.0129,17898.0
2016-02-23 13:50:00,85.25,85.32,85.24,85.29,8055.0,78.0221,78.0861,78.0129,78.0587,8055.0
2016-02-23 14:00:00,85.32,85.36,85.19,85.3,21576.0,78.0861,78.1228,77.9672,78.0678,21576.0
2016-02-23 14:10:00,85.32,85.44,85.32,85.41,9405.0,78.0861,78.196,78.0861,78.1685,9405.0
2016-02-23 14:20:00,85.44,85.47,85.4,85.46,9132.0,78.196,78.2234,78.1594,78.2143,9132.0
2016-02-23 14:30:00,85.44,85.5,85.43,85.44,21762.0,78.196,78.2509,78.1868,78.196,21762.0
2016-02-23 14:40:00,85.44,85.48,85.3,85.33,36288.0,78.196,78.2326,78.0678,78.0953,36288.0
2016-02-23 14:50:00,85.34,85.36,85.22,85.34,12579.0,78.1045,78.1228,77.9946,78.1045,12579.0
2016-02-23 15:00:00,85.3,85.34,85.09,85.21,14820.0,78.0678,78.1045,77.8756,77.9855,14820.0
2016-02-23 15:10:00,85.15,85.2,84.92,84.97,54180.0,77.9306,77.9763,77.7201,77.7658,54180.0
2016-02-23 15:20:00,84.97,84.98,84.86,84.89,31260.0,77.7658,77.775,77.6652,77.6926,31260.0
2016-02-23 15:30:00,84.87,85.16,84.86,85.07,31041.0,77.6743,77.9397,77.6652,77.8573,31041.0
2016-02-23 15:40:00,85.07,85.16,84.87,84.92,52788.0,77.8573,77.9397,77.6743,77.7201,52788.0
2016-02-23 15:50:00,84.96,85.0,84.85,84.89,98982.0,77.7567,77.7933,77.656,77.6926,98982.0
2016-02-24 09:30:00,84.26,84.51,83.99,84.19,19563.0,77.116,77.3448,76.8689,77.052,19563.0
2016-02-24 09:40:00,84.11,84.36,84.05,84.16,8232.0,76.9787,77.2075,76.9238,77.0245,8232.0
2016-02-24 09:50:00,84.0,84.49,83.93,84.49,23166.0,76.8781,77.3265,76.814,77.3265,23166.0
2016-02-24 10:00:00,84.33,84.97,84.21,84.93,36672.0,77.1801,77.7658,77.0703,77.7292,36672.0
2016-02-24 10:10:00,84.92,85.01,84.64,84.95,10491.0,77.7201,77.8024,77.4638,77.7475,10491.0
2016-02-24 10:20:00,84.92,84.96,84.72,84.88,22623.0,77.7201,77.7567,77.537,77.6835,22623.0
2016-02-24 10:30:00,84.88,85.33,84.59,85.33,41649.0,77.6835,78.0953,77.418,78.0953,41649.0
2016-02-24 10:40:00,85.35,85.59,85.12,85.26,20229.0,78.1136,78.3333,77.9031,78.0312,20229.0
2016-02-24 10:50:00,85.29,85.35,85.1,85.32,24198.0,78.0587,78.1136,77.8848,78.0861,24198.0
2016-02-24 11:00:00,85.35,85.37,85.18,85.23,41832.0,78.1136,78.1319,77.958,78.0038,41832.0
2016-02-24 11:10:00,85.25,85.31,85.11,85.18,57009.0,78.0221,78.077,77.894,77.958,57009.0
2016-02-24 11:20:00,85.12,85.29,85.12,85.19,21072.0,77.9031,78.0587,77.9031,77.9672,21072.0
2016-02-24 11:30:00,85.2,85.26,85.08,85.19,9000.0,77.9763,78.0312,77.8665,77.9672,9000.0
2016-02-24 11:40:00,85.15,85.61,85.14,85.47,20505.0,77.9306,78.3516,77.9214,78.2234,20505.0
2016-02-24 11:50:00,85.53,85.75,85.53,85.66,19800.0,78.2783,78.4797,78.2783,78.3973,19800.0
2016-02-24 12:00:00,85.67,85.85,85.58,85.81,12600.0,78.4065,78.5712,78.3241,78.5346,12600.0
2016-02-24 12:10:00,85.74,85.83,85.43,85.43,25014.0,78.4705,78.5529,78.1868,78.1868,25014.0
2016-02-24 12:20:00,85.43,85.52,85.35,85.47,18153.0,78.1868,78.2692,78.1136,78.2234,18153.0
2016-02-24 12:30:00,85.47,85.47,85.33,85.43,27369.0,78.2234,78.2234,78.0953,78.1868,27369.0
2016-02-24 12:40:00,85.41,85.56,85.36,85.42,15792.0,78.1685,78.3058,78.1228,78.1777,15792.0
2016-02-24 12:50:00,85.41,85.5,85.34,85.38,34260.0,78.1685,78.2509,78.1045,78.1411,34260.0
2016-02-24 13:00:00,85.4,85.86,85.37,85.79,45519.0,78.1594,78.5804,78.1319,78.5163,45519.0
2016-02-24 13:10:00,85.73,85.73,85.38,85.5,26220.0,78.4614,78.4614,78.1411,78.2509,26220.0
2016-02-24 13:20:00,85.51,85.53,85.32,85.45,19635.0,78.26,78.2783,78.0861,78.2051,19635.0
2016-02-24 13:30:00,85.51,85.53,85.33,85.33,41532.0,78.26,78.2783,78.0953,78.0953,41532.0
2016-02-24 13:40:00,85.33,85.44,85.33,85.37,28260.0,78.0953,78.196,78.0953,78.1319,28260.0
2016-02-24 13:50:00,85.4,85.58,85.27,85.27,19551.0,78.1594,78.3241,78.0404,78.0404,19551.0
2016-02-24 14:00:00,85.27,85.59,85.19,85.51,24561.0,78.0404,78.3333,77.9672,78.26,24561.0
2016-02-24 14:10:00,85.56,85.84,85.55,85.78,26898.0,78.3058,78.5621,78.2966,78.5071,26898.0
2016-02-24 14:20:00,85.74,86.02,85.7,86.01,27876.0,78.4705,78.7268,78.4339,78.7176,27876.0
2016-02-24 14:30:00,86.07,86.11,85.84,86.11,20274.0,78.7726,78.8092,78.5621,78.8092,20274.0
2016-02-24 14:40:00,86.1,86.19,86.07,86.12,13800.0,78.8,78.8824,78.7726,78.8183,13800.0
2016-02-24 14:50:00,86.09,86.09,85.92,85.94,26433.0,78.7909,78.7909,78.6353,78.6536,26433.0
2016-02-24 15:00:00,85.99,86.12,85.89,86.12,31014.0,78.6993,78.8183,78.6078,78.8183,31014.0
2016-02-24 15:10:00,86.2,86.33,86.16,86.28,35868.0,78.8915,79.0105,78.8549,78.9648,35868.0
2016-02-24 15:20:00,86.32,86.45,86.24,86.36,40092.0,79.0014,79.1203,78.9281,79.038,40092.0
2016-02-24 15:30:00,86.35,86.44,86.23,86.34,47424.0,79.0288,79.1112,78.919,79.0197,47424.0
2016-02-24 15:40:00,86.38,86.44,86.21,86.26,56982.0,79.0563,79.1112,78.9007,78.9465,56982.0
2016-02-24 15:50:00,86.24,86.64,86.24,86.59,235686.0,78.9281,79.2942,78.9281,79.2485,235686.0
2016-02-25 09:30:00,86.79,87.64,86.35,86.4,63627.0,79.6829,80.4633,79.2789,79.3248,63627.0
2016-02-25 09:40:00,86.35,86.59,85.94,86.1,45186.0,79.2789,79.4992,78.9025,79.0494,45186.0
2016-02-25 09:50:00,86.22,86.49,86.08,86.19,22491.0,79.1595,79.4074,79.031,79.132,22491.0
2016-02-25 10:00:00,86.33,86.33,85.96,86.08,31062.0,79.2605,79.2605,78.9208,79.031,31062.0
2016-02-25 10:10:00,86.0,86.34,85.96,86.13,15543.0,78.9576,79.2697,78.9208,79.0769,15543.0
2016-02-25 10:20:00,86.29,86.58,86.25,86.57,17700.0,79.2238,79.4901,79.1871,79.4809,17700.0
2016-02-25 10:30:00,86.45,86.49,86.05,86.3,24837.0,79.3707,79.4074,79.0035,79.233,24837.0
2016-02-25 10:40:00,86.38,86.58,86.07,86.24,45075.0,79.3064,79.4901,79.0218,79.1779,45075.0
2016-02-25 10:50:00,86.24,86.3,85.96,85.96,34215.0,79.1779,79.233,78.9208,78.9208,34215.0
2016-02-25 11:00:00,85.91,86.14,85.84,86.09,20223.0,78.8749,79.0861,78.8107,79.0402,20223.0
2016-02-25 11:10:00,86.09,86.09,85.83,85.93,33570.0,79.0402,79.0402,78.8015,78.8933,33570.0
2016-02-25 11:20:00,85.91,86.07,85.84,86.0,36579.0,78.8749,79.0218,78.8107,78.9576,36579.0
2016-02-25 11:30:00,86.0,86.21,85.95,86.12,18300.0,78.9576,79.1504,78.9116,79.0677,18300.0
2016-02-25 11:40:00,86.12,86.26,86.06,86.24,22137.0,79.0677,79.1963,79.0126,79.1779,22137.0
2016-02-25 11:50:00,86.29,86.41,86.12,86.36,15804.0,79.2238,79.334,79.0677,79.2881,15804.0
2016-02-25 12:00:00,86.39,86.45,86.24,86.25,15705.0,79.3156,79.3707,79.1779,79.1871,15705.0
2016-02-25 12:10:00,86.24,86.5,86.14,86.14,24582.0,79.1779,79.4166,79.0861,79.0861,24582.0
2016-02-25 12:20:00,86.22,86.33,86.14,86.29,16800.0,79.1595,79.2605,79.0861,79.2238,16800.0
2016-02-25 12:30:00,86.29,86.42,86.16,86.38,17850.0,79.2238,79.3432,79.1045,79.3064,17850.0
2016-02-25 12:40:00,86.34,86.51,86.33,86.5,18165.0,79.2697,79.4258,79.2605,79.4166,18165.0
2016-02-25 12:50:00,86.54,86.63,86.54,86.57,10005.0,79.4533,79.536,79.4533,79.4809,10005.0
2016-02-25 13:00:00,86.57,86.88,86.55,86.75,30135.0,79.4809,79.7655,79.4625,79.6461,30135.0
2016-02-25 13:10:00,86.82,86.98,86.81,86.91,22959.0,79.7104,79.8573,79.7012,79.793,22959.0
2016-02-25 13:20:00,86.95,87.17,86.89,87.05,53673.0,79.8298,80.0317,79.7747,79.9216,53673.0
2016-02-25 13:30:00,87.09,87.14,86.99,87.13,21258.0,79.9583,80.0042,79.8665,79.995,21258.0
2016-02-25 13:40:00,87.2,87.28,87.13,87.25,97410.0,80.0593,80.1327,79.995,80.1052,97410.0
2016-02-25 13:50:00,87.25,87.36,87.1,87.25,75222.0,80.1052,80.2062,79.9675,80.1052,75222.0
2016-02-25 14:00:00,87.28,87.32,87.16,87.23,54297.0,80.1327,80.1695,80.0226,80.0868,54297.0
2016-02-25 14:10:00,87.22,87.42,87.22,87.42,22566.0,80.0776,80.2613,80.0776,80.2613,22566.0
2016-02-25 14:20:00,87.41,87.63,87.33,87.6,74037.0,80.2521,80.4541,80.1786,80.4265,74037.0
2016-02-25 14:30:00,87.6,87.85,87.6,87.83,34065.0,80.4265,80.6561,80.4265,80.6377,34065.0
2016-02-25 14:40:00,87.81,87.99,87.75,87.99,33720.0,80.6193,80.7846,80.5642,80.7846,33720.0
2016-02-25 14:50:00,87.96,87.96,87.69,87.91,38220.0,80.7571,80.7571,80.5092,80.7111,38220.0
2016-02-25 15:00:00,87.91,88.03,87.89,88.01,61323.0,80.7111,80.8213,80.6928,80.803,61323.0
2016-02-25 15:10:00,88.02,88.18,87.95,88.18,58473.0,80.8121,80.959,80.7479,80.959,58473.0
2016-02-25 15:20:00,88.19,88.27,88.13,88.17,55413.0,80.9682,81.0417,80.9131,80.9499,55413.0
2016-02-25 15:30:00,88.17,88.29,88.07,88.28,56724.0,80.9499,81.06,80.858,81.0508,56724.0
2016-02-25 15:40:00,88.28,88.51,88.22,88.48,116076.0,81.0508,81.262,80.9958,81.2345,116076.0
2016-02-25 15:50:00,88.48,88.54,88.42,88.51,240222.0,81.2345,81.2896,81.1794,81.262,240222.0
2016-02-26 09:30:00,88.96,89.65,88.67,89.63,79152.0,81.6752,82.3087,81.4089,82.2903,79152.0
2016-02-26 09:40:00,89.62,89.89,89.49,89.69,49095.0,82.2811,82.529,82.1618,82.3454,49095.0
2016-02-26 09:50:00,89.62,89.95,89.55,89.87,74592.0,82.2811,82.5841,82.2168,82.5106,74592.0
2016-02-26 10:00:00,89.83,90.0,89.67,89.7,79353.0,82.4739,82.63,82.327,82.3546,79353.0
2016-02-26 10:10:00,89.66,89.95,89.66,89.88,41034.0,82.3178,82.5841,82.3178,82.5198,41034.0
2016-02-26 10:20:00,89.8,90.07,89.8,90.05,178323.0,82.4464,82.6943,82.4464,82.6759,178323.0
2016-02-26 10:30:00,90.0,90.42,89.9,90.42,85797.0,82.63,83.0156,82.5382,83.0156,85797.0
2016-02-26 10:40:00,90.38,90.61,90.31,90.58,64641.0,82.9789,83.19,82.9146,83.1625,64641.0
2016-02-26 10:50:00,90.6,90.92,90.43,90.83,77601.0,83.1809,83.4747,83.0248,83.392,77601.0
2016-02-26 11:00:00,90.92,90.92,90.67,90.79,62484.0,83.4747,83.4747,83.2451,83.3553,62484.0
2016-02-26 11:10:00,90.73,90.91,90.54,90.71,63306.0,83.3002,83.4655,83.1258,83.2819,63306.0
2016-02-26 11:20:00,90.61,90.67,90.33,90.45,55587.0,83.19,83.2451,82.933,83.0431,55587.0
2016-02-26 11:30:00,90.41,90.58,90.33,90.56,33156.0,83.0064,83.1625,82.933,83.1441,33156.0
2016-02-26 11:40:00,90.49,90.51,90.27,90.43,74373.0,83.0799,83.0982,82.8779,83.0248,74373.0
2016-02-26 11:50:00,90.46,90.56,90.27,90.34,50730.0,83.0523,83.1441,82.8779,82.9422,50730.0
2016-02-26 12:00:00,90.4,90.45,90.1,90.29,47667.0,82.9972,83.0431,82.7218,82.8963,47667.0
2016-02-26 12:10:00,90.31,90.48,90.11,90.47,44010.0,82.9146,83.0707,82.731,83.0615,44010.0
2016-02-26 12:20:00,90.49,90.65,90.35,90.61,53682.0,83.0799,83.2268,82.9513,83.19,53682.0
2016-02-26 12:30:00,90.61,90.7,90.55,90.66,67659.0,83.19,83.2727,83.135,83.236,67659.0
2016-02-26 12:40:00,90.61,90.78,90.52,90.78,54585.0,83.19,83.3461,83.1074,83.3461,54585.0
2016-02-26 12:50:00,90.82,91.09,90.75,90.99,60339.0,83.3828,83.6307,83.3186,83.5389,60339.0
2016-02-26 13:00:00,90.97,91.15,90.89,91.15,67539.0,83.5206,83.6858,83.4471,83.6858,67539.0
2016-02-26 13:10:00,91.11,91.19,90.97,91.04,89196.0,83.6491,83.7226,83.5206,83.5848,89196.0
2016-02-26 13:20:00,91.0,91.33,90.85,91.1,110220.0,83.5481,83.8511,83.4104,83.6399,110220.0
2016-02-26 13:30:00,91.1,91.2,91.0,91.04,66519.0,83.6399,83.7317,83.5481,83.5848,66519.0
2016-02-26 13:40:00,91.02,91.33,90.89,91.24,97314.0,83.5665,83.8511,83.4471,83.7685,97314.0
2016-02-26 13:50:00,91.22,91.29,91.05,91.17,61254.0,83.7501,83.8144,83.594,83.7042,61254.0
2016-02-26 14:00:00,91.23,91.64,91.17,91.6,111648.0,83.7593,84.1357,83.7042,84.099,111648.0
2016-02-26 14:10:00,91.64,92.47,91.55,92.34,317082.0,84.1357,84.8977,84.0531,84.7784,317082.0
2016-02-26 14:20:00,92.23,92.32,91.89,92.18,152526.0,84.6774,84.76,84.3652,84.6315,152526.0
2016-02-26 14:30:00,92.1,92.18,91.6,91.6,79782.0,84.558,84.6315,84.099,84.099,79782.0
2016-02-26 14:40:00,91.53,91.82,91.43,91.82,45144.0,84.0347,84.301,83.9429,84.301,45144.0
2016-02-26 14:50:00,91.8,91.82,91.34,91.35,71799.0,84.2826,84.301,83.8603,83.8694,71799.0
2016-02-26 15:00:00,91.3,91.39,91.22,91.26,81291.0,83.8235,83.9062,83.7501,83.7868,81291.0
2016-02-26 15:10:00,91.24,91.24,90.93,91.04,66585.0,83.7685,83.7685,83.4838,83.5848,66585.0
2016-02-26 15:20:00,91.04,91.06,90.69,90.72,54768.0,83.5848,83.6032,83.2635,83.291,54768.0
2016-02-26 15:30:00,90.7,90.86,90.58,90.67,51153.0,83.2727,83.4196,83.1625,83.2451,51153.0
2016-02-26 15:40:00,90.67,90.91,90.65,90.88,143244.0,83.2451,83.4655,83.2268,83.4379,143244.0
2016-02-26 15:50:00,90.86,91.05,90.86,90.94,362376.0,83.4196,83.594,83.4196,83.493,362376.0
2016-02-29 09:30:00,90.8,91.33,90.34,91.2,66297.0,83.3645,83.8511,82.9422,83.7317,66297.0
2016-02-29 09:40:00,91.31,91.31,90.62,90.8,54003.0,83.8327,83.8327,83.1992,83.3645,54003.0
2016-02-29 09:50:00,90.77,91.42,90.77,91.25,33108.0,83.3369,83.9337,83.3369,83.7776,33108.0
2016-02-29 10:00:00,91.24,91.44,91.1,91.34,45462.0,83.7685,83.9521,83.6399,83.8603,45462.0
2016-02-29 10:10:00,91.32,91.67,91.32,91.54,141495.0,83.8419,84.1632,83.8419,84.0439,141495.0
2016-02-29 10:20:00,91.5,91.87,91.37,91.65,51012.0,84.0072,84.3469,83.8878,84.1449,51012.0
2016-02-29 10:30:00,91.68,91.91,91.33,91.91,39480.0,84.1724,84.3836,83.8511,84.3836,39480.0
2016-02-29 10:40:00,91.82,92.2,91.58,91.6,59880.0,84.301,84.6498,84.0806,84.099,59880.0
2016-02-29 10:50:00,91.54,92.12,91.44,91.57,20343.0,84.0439,84.5764,83.9521,84.0714,20343.0
2016-02-29 11:00:00,91.62,91.91,91.62,91.91,24552.0,84.1173,84.3836,84.1173,84.3836,24552.0
2016-02-29 11:10:00,91.87,91.99,91.59,91.99,20478.0,84.3469,84.457,84.0898,84.457,20478.0
2016-02-29 11:20:00,92.02,92.11,91.69,91.73,30012.0,84.4846,84.5672,84.1816,84.2183,30012.0
2016-02-29 11:30:00,91.72,92.22,91.72,92.01,59478.0,84.2091,84.6682,84.2091,84.4754,59478.0
2016-02-29 11:40:00,91.97,92.27,91.97,91.98,35121.0,84.4387,84.7141,84.4387,84.4479,35121.0
2016-02-29 11:50:00,91.93,91.93,91.65,91.77,15675.0,84.402,84.402,84.1449,84.2551,15675.0
2016-02-29 12:00:00,91.82,92.06,91.79,91.9,34635.0,84.301,84.5213,84.2734,84.3744,34635.0
2016-02-29 12:10:00,91.85,91.99,91.8,91.97,67566.0,84.3285,84.457,84.2826,84.4387,67566.0
2016-02-29 12:20:00,91.92,91.94,91.61,91.69,21558.0,84.3928,84.4111,84.1082,84.1816,21558.0
2016-02-29 12:30:00,91.66,91.76,91.34,91.34,24000.0,84.1541,84.2459,83.8603,83.8603,24000.0
2016-02-29 12:40:00,91.44,91.61,91.41,91.44,16200.0,83.9521,84.1082,83.9245,83.9521,16200.0
2016-02-29 12:50:00,91.48,91.66,91.45,91.66,22890.0,83.9888,84.1541,83.9613,84.1541,22890.0
2016-02-29 13:00:00,91.67,91.91,91.59,91.6,58548.0,84.1632,84.3836,84.0898,84.099,58548.0
2016-02-29 13:10:00,91.6,91.6,91.34,91.47,61269.0,84.099,84.099,83.8603,83.9796,61269.0
2016-02-29 13:20:00,91.49,91.54,91.31,91.33,59892.0,83.998,84.0439,83.8327,83.8511,59892.0
2016-02-29 13:30:00,91.33,91.34,91.19,91.28,24822.0,83.8511,83.8603,83.7226,83.8052,24822.0
2016-02-29 13:40:00,91.29,91.31,91.05,91.05,32799.0,83.8144,83.8327,83.594,83.594,32799.0
2016-02-29 13:50:00,91.08,91.18,90.97,91.14,40638.0,83.6216,83.7134,83.5206,83.6766,40638.0
2016-02-29 14:00:00,91.16,91.16,90.72,90.77,24087.0,83.695,83.695,83.291,83.3369,24087.0
2016-02-29 14:10:00,90.76,90.84,90.7,90.81,33402.0,83.3278,83.4012,83.2727,83.3737,33402.0
2016-02-29 14:20:00,90.78,90.81,90.44,90.6,46770.0,83.3461,83.3737,83.034,83.1809,46770.0
2016-02-29 14:30:00,90.56,90.66,90.5,90.52,45258.0,83.1441,83.236,83.0891,83.1074,45258.0
2016-02-29 14:40:00,90.54,90.57,90.48,90.5,28173.0,83.1258,83.1533,83.0707,83.0891,28173.0
2016-02-29 14:50:00,90.5,90.59,90.37,90.39,75210.0,83.0891,83.1717,82.9697,82.9881,75210.0
2016-02-29 15:00:00,90.39,90.39,90.11,90.22,21330.0,82.9881,82.9881,82.731,82.832,21330.0
2016-02-29 15:10:00,90.18,90.18,90.06,90.16,99621.0,82.7953,82.7953,82.6851,82.7769,99621.0
2016-02-29 15:20:00,90.16,90.41,90.11,90.37,39627.0,82.7769,83.0064,82.731,82.9697,39627.0
2016-02-29 15:30:00,90.35,90.43,90.26,90.35,78411.0,82.9513,83.0248,82.8687,82.9513,78411.0
2016-02-29 15:40:00,90.36,90.44,90.27,90.37,96096.0,82.9605,83.034,82.8779,82.9697,96096.0
2016-02-29 15:50:00,90.3,90.4,90.17,90.17,287814.0,82.9054,82.9972,82.7861,82.7861,287814.0
2016-03-01 09:30:00,90.65,91.56,90.65,90.98,38571.0,83.2268,84.0623,83.2268,83.5297,38571.0
2016-03-01 09:40:00,90.9,91.4,90.69,91.39,41034.0,83.4563,83.9154,83.2635,83.9062,41034.0
2016-03-01 09:50:00,91.32,91.35,91.16,91.19,26652.0,83.8419,83.8694,83.695,83.7226,26652.0
2016-03-01 10:00:00,91.25,91.4,91.12,91.16,22200.0,83.7776,83.9154,83.6583,83.695,22200.0
2016-03-01 10:10:00,91.16,91.32,90.85,91.05,45000.0,83.695,83.8419,83.4104,83.594,45000.0
2016-03-01 10:20:00,91.09,91.67,91.09,91.57,34818.0,83.6307,84.1632,83.6307,84.0714,34818.0
2016-03-01 10:30:00,91.38,91.83,91.38,91.83,15237.0,83.897,84.3101,83.897,84.3101,15237.0
2016-03-01 10:40:00,91.83,91.87,91.72,91.82,27861.0,84.3101,84.3469,84.2091,84.301,27861.0
2016-03-01 10:50:00,91.87,92.05,91.8,91.86,47973.0,84.3469,84.5121,84.2826,84.3377,47973.0
2016-03-01 11:00:00,91.93,92.15,91.88,92.15,43455.0,84.402,84.6039,84.356,84.6039,43455.0
2016-03-01 11:10:00,92.12,92.76,92.1,92.75,58107.0,84.5764,85.164,84.558,85.1548,58107.0
2016-03-01 11:20:00,92.64,93.08,92.64,92.95,84846.0,85.0538,85.4578,85.0538,85.3384,84846.0
2016-03-01 11:30:00,92.97,92.97,92.53,92.61,31929.0,85.3568,85.3568,84.9528,85.0263,31929.0
2016-03-01 11:40:00,92.62,92.95,92.6,92.95,58776.0,85.0354,85.3384,85.0171,85.3384,58776.0
2016-03-01 11:50:00,92.95,93.25,92.88,93.22,46173.0,85.3384,85.6139,85.2742,85.5863,46173.0
2016-03-01 12:00:00,93.19,93.83,93.19,93.7,168210.0,85.5588,86.1464,85.5588,86.027,168210.0
2016-03-01 12:10:00,93.71,93.73,93.45,93.56,50766.0,86.0362,86.0546,85.7975,85.8985,50766.0
2016-03-01 12:20:00,93.61,94.11,93.61,94.05,75471.0,85.9444,86.4034,85.9444,86.3483,75471.0
2016-03-01 12:30:00,94.05,94.21,93.97,93.99,66717.0,86.3483,86.4952,86.2749,86.2933,66717.0
2016-03-01 12:40:00,93.96,94.4,93.92,94.29,133242.0,86.2657,86.6697,86.229,86.5687,133242.0
2016-03-01 12:50:00,94.32,94.35,94.08,94.28,96612.0,86.5962,86.6238,86.3759,86.5595,96612.0
2016-03-01 13:00:00,94.29,94.29,93.9,93.96,50112.0,86.5687,86.5687,86.2106,86.2657,50112.0
2016-03-01 13:10:00,93.96,93.98,93.86,93.98,12285.0,86.2657,86.2841,86.1739,86.2841,12285.0
2016-03-01 13:20:00,93.98,94.23,93.96,94.09,108168.0,86.2841,86.5136,86.2657,86.3851,108168.0
2016-03-01 13:30:00,94.14,94.19,93.99,94.02,30714.0,86.431,86.4769,86.2933,86.3208,30714.0
2016-03-01 13:40:00,94.03,94.24,94.02,94.11,26352.0,86.33,86.5228,86.3208,86.4034,26352.0
2016-03-01 13:50:00,94.09,94.1,93.71,93.94,44106.0,86.3851,86.3943,86.0362,86.2474,44106.0
2016-03-01 14:00:00,93.94,94.07,93.79,93.97,68202.0,86.2474,86.3667,86.1096,86.2749,68202.0
2016-03-01 14:10:00,94.0,94.12,93.91,94.09,67959.0,86.3024,86.4126,86.2198,86.3851,67959.0
2016-03-01 14:20:00,94.09,94.23,94.02,94.23,89814.0,86.3851,86.5136,86.3208,86.5136,89814.0
2016-03-01 14:30:00,94.2,94.23,94.05,94.2,48945.0,86.4861,86.5136,86.3483,86.4861,48945.0
2016-03-01 14:40:00,94.16,94.21,94.02,94.15,41586.0,86.4493,86.4952,86.3208,86.4402,41586.0
2016-03-01 14:50:00,94.17,94.4,94.17,94.33,70248.0,86.4585,86.6697,86.4585,86.6054,70248.0
2016-03-01 15:00:00,94.33,94.52,94.28,94.52,61212.0,86.6054,86.7799,86.5595,86.7799,61212.0
2016-03-01 15:10:00,94.52,94.66,94.49,94.62,82557.0,86.7799,86.9084,86.7523,86.8717,82557.0
2016-03-01 15:20:00,94.59,94.59,94.21,94.28,85806.0,86.8441,86.8441,86.4952,86.5595,85806.0
2016-03-01 15:30:00,94.21,94.21,93.67,93.72,108348.0,86.4952,86.4952,85.9995,86.0454,108348.0
2016-03-01 15:40:00,93.72,93.87,93.57,93.65,175236.0,86.0454,86.1831,85.9077,85.9811,175236.0
2016-03-01 15:50:00,93.65,93.73,93.54,93.7,153327.0,85.9811,86.0546,85.8801,86.027,153327.0
2016-03-02 09:30:00,92.78,93.28,92.59,92.98,70305.0,85.1823,85.6414,85.0079,85.366,70305.0
2016-03-02 09:40:00,92.74,92.99,92.67,92.67,25374.0,85.1456,85.3752,85.0814,85.0814,25374.0
2016-03-02 09:50:00,92.57,92.58,92.02,92.24,36336.0,84.9895,84.9987,84.4846,84.6866,36336.0
2016-03-02 10:00:00,92.05,92.35,92.01,92.2,79821.0,84.5121,84.7876,84.4754,84.6498,79821.0
2016-03-02 10:10:00,92.25,92.29,92.09,92.21,39729.0,84.6957,84.7325,84.5489,84.659,39729.0
2016-03-02 10:20:00,92.26,92.35,92.2,92.28,25656.0,84.7049,84.7876,84.6498,84.7233,25656.0
2016-03-02 10:30:00,92.22,92.22,91.69,91.78,25284.0,84.6682,84.6682,84.1816,84.2642,25284.0
2016-03-02 10:40:00,91.77,91.87,91.67,91.75,21015.0,84.2551,84.3469,84.1632,84.2367,21015.0
2016-03-02 10:50:00,91.74,92.01,91.74,91.92,42888.0,84.2275,84.4754,84.2275,84.3928,42888.0
2016-03-02 11:00:00,91.92,92.31,91.92,92.18,26994.0,84.3928,84.7508,84.3928,84.6315,26994.0
2016-03-02 11:10:00,92.26,92.26,92.0,92.18,31797.0,84.7049,84.7049,84.4662,84.6315,31797.0
2016-03-02 11:20:00,92.14,92.23,91.99,91.99,15939.0,84.5948,84.6774,84.457,84.457,15939.0
2016-03-02 11:30:00,92.08,92.18,91.82,91.87,25845.0,84.5397,84.6315,84.301,84.3469,25845.0
2016-03-02 11:40:00,91.91,92.01,91.75,91.75,6558.0,84.3836,84.4754,84.2367,84.2367,6558.0
2016-03-02 11:50:00,91.75,91.84,91.43,91.43,22440.0,84.2367,84.3193,83.9429,83.9429,22440.0
2016-03-02 12:00:00,91.38,91.58,91.38,91.47,43344.0,83.897,84.0806,83.897,83.9796,43344.0
2016-03-02 12:10:00,91.43,91.59,91.38,91.39,19860.0,83.9429,84.0898,83.897,83.9062,19860.0
2016-03-02 12:20:00,91.39,91.48,91.22,91.3,34995.0,83.9062,83.9888,83.7501,83.8235,34995.0
2016-03-02 12:30:00,91.37,91.53,91.25,91.51,28611.0,83.8878,84.0347,83.7776,84.0163,28611.0
2016-03-02 12:40:00,91.5,91.62,91.37,91.54,99453.0,84.0072,84.1173,83.8878,84.0439,99453.0
2016-03-02 12:50:00,91.6,91.6,91.38,91.39,11376.0,84.099,84.099,83.897,83.9062,11376.0
2016-03-02 13:00:00,91.46,91.47,91.23,91.3,36507.0,83.9704,83.9796,83.7593,83.8235,36507.0
2016-03-02 13:10:00,91.3,91.49,91.28,91.4,11100.0,83.8235,83.998,83.8052,83.9154,11100.0
2016-03-02 13:20:00,91.42,91.68,91.35,91.53,82365.0,83.9337,84.1724,83.8694,84.0347,82365.0
2016-03-02 13:30:00,91.57,91.71,91.44,91.5,83436.0,84.0714,84.2,83.9521,84.0072,83436.0
2016-03-02 13:40:00,91.56,91.72,91.56,91.62,9933.0,84.0623,84.2091,84.0623,84.1173,9933.0
2016-03-02 13:50:00,91.57,91.63,91.44,91.44,40761.0,84.0714,84.1265,83.9521,83.9521,40761.0
2016-03-02 14:00:00,91.54,91.63,91.37,91.46,23787.0,84.0439,84.1265,83.8878,83.9704,23787.0
2016-03-02 14:10:00,91.54,91.69,91.42,91.54,68310.0,84.0439,84.1816,83.9337,84.0439,68310.0
2016-03-02 14:20:00,91.52,91.63,91.42,91.61,42360.0,84.0255,84.1265,83.9337,84.1082,42360.0
2016-03-02 14:30:00,91.63,91.8,91.57,91.77,23700.0,84.1265,84.2826,84.0714,84.2551,23700.0
2016-03-02 14:40:00,91.8,91.87,91.59,91.6,33981.0,84.2826,84.3469,84.0898,84.099,33981.0
2016-03-02 14:50:00,91.6,91.68,91.42,91.57,102063.0,84.099,84.1724,83.9337,84.0714,102063.0
2016-03-02 15:00:00,91.61,91.61,91.37,91.48,28671.0,84.1082,84.1082,83.8878,83.9888,28671.0
2016-03-02 15:10:00,91.51,91.67,91.35,91.4,69204.0,84.0163,84.1632,83.8694,83.9154,69204.0
2016-03-02 15:20:00,91.38,91.38,90.92,90.93,76983.0,83.897,83.897,83.4747,83.4838,76983.0
2016-03-02 15:30:00,90.96,91.28,90.88,91.13,74958.0,83.5114,83.8052,83.4379,83.6675,74958.0
2016-03-02 15:40:00,91.17,91.18,90.98,91.08,110544.0,83.7042,83.7134,83.5297,83.6216,110544.0
2016-03-02 15:50:00,91.06,91.3,91.03,91.18,197325.0,83.6032,83.8235,83.5757,83.7134,197325.0
2016-03-03 09:30:00,92.06,92.43,91.27,91.63,82230.0,84.5213,84.861,83.796,84.1265,82230.0
2016-03-03 09:40:00,91.62,92.08,91.44,91.98,73992.0,84.1173,84.5397,83.9521,84.4479,73992.0
2016-03-03 09:50:00,92.08,92.21,91.5,91.61,33039.0,84.5397,84.659,84.0072,84.1082,33039.0
2016-03-03 10:00:00,91.71,92.07,91.37,91.8,58068.0,84.2,84.5305,83.8878,84.2826,58068.0
2016-03-03 10:10:00,91.75,92.22,91.7,92.22,53970.0,84.2367,84.6682,84.1908,84.6682,53970.0
2016-03-03 10:20:00,92.12,92.23,91.99,91.99,12879.0,84.5764,84.6774,84.457,84.457,12879.0
2016-03-03 10:30:00,92.05,92.16,91.81,91.93,22398.0,84.5121,84.6131,84.2918,84.402,22398.0
2016-03-03 10:40:00,91.94,91.99,91.81,91.86,20088.0,84.4111,84.457,84.2918,84.3377,20088.0
2016-03-03 10:50:00,91.83,91.99,91.8,91.84,21459.0,84.3101,84.457,84.2826,84.3193,21459.0
2016-03-03 11:00:00,91.79,91.87,91.6,91.67,21903.0,84.2734,84.3469,84.099,84.1632,21903.0
2016-03-03 11:10:00,91.69,91.74,91.25,91.27,19041.0,84.1816,84.2275,83.7776,83.796,19041.0
2016-03-03 11:20:00,91.3,91.42,91.15,91.15,22824.0,83.8235,83.9337,83.6858,83.6858,22824.0
2016-03-03 11:30:00,91.07,91.24,90.86,90.86,19200.0,83.6124,83.7685,83.4196,83.4196,19200.0
2016-03-03 11:40:00,90.85,90.94,90.69,90.72,24900.0,83.4104,83.493,83.2635,83.291,24900.0
2016-03-03 11:50:00,90.75,91.08,90.74,91.02,22713.0,83.3186,83.6216,83.3094,83.5665,22713.0
2016-03-03 12:00:00,91.0,91.04,90.8,90.97,18399.0,83.5481,83.5848,83.3645,83.5206,18399.0
2016-03-03 12:10:00,90.91,90.91,90.5,90.55,43863.0,83.4655,83.4655,83.0891,83.135,43863.0
2016-03-03 12:20:00,90.6,90.67,90.47,90.47,42987.0,83.1809,83.2451,83.0615,83.0615,42987.0
2016-03-03 12:30:00,90.45,90.56,90.4,90.52,35721.0,83.0431,83.1441,82.9972,83.1074,35721.0
2016-03-03 12:40:00,90.5,90.5,90.21,90.28,88581.0,83.0891,83.0891,82.8228,82.8871,88581.0
2016-03-03 12:50:00,90.32,90.45,90.28,90.33,42072.0,82.9238,83.0431,82.8871,82.933,42072.0
2016-03-03 13:00:00,90.33,90.38,90.31,90.31,51111.0,82.933,82.9789,82.9146,82.9146,51111.0
2016-03-03 13:10:00,90.36,90.36,90.12,90.14,27867.0,82.9605,82.9605,82.7402,82.7585,27867.0
2016-03-03 13:20:00,90.18,90.31,90.13,90.24,39735.0,82.7953,82.9146,82.7494,82.8503,39735.0
2016-03-03 13:30:00,90.26,90.5,90.24,90.49,61647.0,82.8687,83.0891,82.8503,83.0799,61647.0
2016-03-03 13:40:00,90.46,90.54,90.4,90.49,49047.0,83.0523,83.1258,82.9972,83.0799,49047.0
2016-03-03 13:50:00,90.5,90.54,90.41,90.54,108663.0,83.0891,83.1258,83.0064,83.1258,108663.0
2016-03-03 14:00:00,90.52,90.54,90.37,90.4,47004.0,83.1074,83.1258,82.9697,82.9972,47004.0
2016-03-03 14:10:00,90.37,90.49,90.31,90.38,30762.0,82.9697,83.0799,82.9146,82.9789,30762.0
2016-03-03 14:20:00,90.36,90.39,90.26,90.27,42690.0,82.9605,82.9881,82.8687,82.8779,42690.0
2016-03-03 14:30:00,90.34,90.63,90.28,90.6,45165.0,82.9422,83.2084,82.8871,83.1809,45165.0
2016-03-03 14:40:00,90.61,90.68,90.54,90.6,21219.0,83.19,83.2543,83.1258,83.1809,21219.0
2016-03-03 14:50:00,90.6,90.6,90.48,90.48,53622.0,83.1809,83.1809,83.0707,83.0707,53622.0
2016-03-03 15:00:00,90.5,90.58,90.47,90.48,50493.0,83.0891,83.1625,83.0615,83.0707,50493.0
2016-03-03 15:10:00,90.47,90.47,90.33,90.33,42465.0,83.0615,83.0615,82.933,82.933,42465.0
2016-03-03 15:20:00,90.33,90.36,90.18,90.27,72252.0,82.933,82.9605,82.7953,82.8779,72252.0
2016-03-03 15:30:00,90.3,90.46,90.25,90.45,129045.0,82.9054,83.0523,82.8595,83.0431,129045.0
2016-03-03 15:40:00,90.45,90.52,90.4,90.52,139338.0,83.0431,83.1074,82.9972,83.1074,139338.0
2016-03-03 15:50:00,90.5,90.67,90.47,90.66,228087.0,83.0891,83.2451,83.0615,83.236,228087.0
2016-03-04 09:30:00,91.07,91.07,90.49,90.81,39951.0,83.6124,83.6124,83.0799,83.3737,39951.0
2016-03-04 09:40:00,90.78,90.86,90.49,90.54,32943.0,83.3461,83.4196,83.0799,83.1258,32943.0
2016-03-04 09:50:00,90.5,90.79,90.23,90.32,32328.0,83.0891,83.3553,82.8412,82.9238,32328.0
2016-03-04 10:00:00,90.33,90.54,90.11,90.45,23523.0,82.933,83.1258,82.731,83.0431,23523.0
2016-03-04 10:10:00,90.43,90.94,90.43,90.94,29889.0,83.0248,83.493,83.0248,83.493,29889.0
2016-03-04 10:20:00,90.94,91.23,90.85,91.06,25338.0,83.493,83.7593,83.4104,83.6032,25338.0
2016-03-04 10:30:00,91.08,91.62,91.07,91.62,47781.0,83.6216,84.1173,83.6124,84.1173,47781.0
2016-03-04 10:40:00,91.59,91.79,91.59,91.68,67821.0,84.0898,84.2734,84.0898,84.1724,67821.0
2016-03-04 10:50:00,91.64,91.72,91.52,91.63,41190.0,84.1357,84.2091,84.0255,84.1265,41190.0
2016-03-04 11:00:00,91.67,91.77,91.61,91.71,23427.0,84.1632,84.2551,84.1082,84.2,23427.0
2016-03-04 11:10:00,91.69,92.06,91.64,92.02,39411.0,84.1816,84.5213,84.1357,84.4846,39411.0
2016-03-04 11:20:00,92.02,92.06,91.9,92.0,18585.0,84.4846,84.5213,84.3744,84.4662,18585.0
2016-03-04 11:30:00,91.97,92.06,91.92,91.93,34164.0,84.4387,84.5213,84.3928,84.402,34164.0
2016-03-04 11:40:00,91.88,92.03,91.88,91.89,29040.0,84.356,84.4938,84.356,84.3652,29040.0
2016-03-04 11:50:00,91.96,92.01,91.83,91.97,17100.0,84.4295,84.4754,84.3101,84.4387,17100.0
2016-03-04 12:00:00,91.95,92.06,91.88,91.91,38766.0,84.4203,84.5213,84.356,84.3836,38766.0
2016-03-04 12:10:00,91.91,92.07,91.87,92.0,52542.0,84.3836,84.5305,84.3469,84.4662,52542.0
2016-03-04 12:20:00,92.01,92.1,91.96,92.05,21123.0,84.4754,84.558,84.4295,84.5121,21123.0
2016-03-04 12:30:00,92.0,92.19,92.0,92.05,62403.0,84.4662,84.6407,84.4662,84.5121,62403.0
2016-03-04 12:40:00,92.09,92.15,91.96,92.03,22365.0,84.5489,84.6039,84.4295,84.4938,22365.0
2016-03-04 12:50:00,92.02,92.11,92.0,92.02,25341.0,84.4846,84.5672,84.4662,84.4846,25341.0
2016-03-04 13:00:00,91.99,91.99,91.73,91.82,31803.0,84.457,84.457,84.2183,84.301,31803.0
2016-03-04 13:10:00,91.78,91.89,91.76,91.79,33666.0,84.2642,84.3652,84.2459,84.2734,33666.0
2016-03-04 13:20:00,91.86,92.09,91.8,92.02,61299.0,84.3377,84.5489,84.2826,84.4846,61299.0
2016-03-04 13:30:00,92.05,92.1,91.95,92.1,37977.0,84.5121,84.558,84.4203,84.558,37977.0
2016-03-04 13:40:00,92.14,92.37,92.07,92.32,14400.0,84.5948,84.8059,84.5305,84.76,14400.0
2016-03-04 13:50:00,92.35,92.49,92.27,92.49,12804.0,84.7876,84.9161,84.7141,84.9161,12804.0
2016-03-04 14:00:00,92.51,92.53,92.35,92.41,24369.0,84.9345,84.9528,84.7876,84.8426,24369.0
2016-03-04 14:10:00,92.37,92.37,92.13,92.18,23289.0,84.8059,84.8059,84.5856,84.6315,23289.0
2016-03-04 14:20:00,92.05,92.05,91.73,91.89,38535.0,84.5121,84.5121,84.2183,84.3652,38535.0
2016-03-04 14:30:00,91.94,92.02,91.83,92.02,40746.0,84.4111,84.4846,84.3101,84.4846,40746.0
2016-03-04 14:40:00,91.97,92.02,91.67,91.81,25353.0,84.4387,84.4846,84.1632,84.2918,25353.0
2016-03-04 14:50:00,91.82,92.01,91.82,91.9,15600.0,84.301,84.4754,84.301,84.3744,15600.0
2016-03-04 15:00:00,91.85,92.03,91.83,91.95,22179.0,84.3285,84.4938,84.3101,84.4203,22179.0
2016-03-04 15:10:00,92.0,92.31,91.93,92.23,19692.0,84.4662,84.7508,84.402,84.6774,19692.0
2016-03-04 15:20:00,92.31,92.34,92.18,92.33,45372.0,84.7508,84.7784,84.6315,84.7692,45372.0
2016-03-04 15:30:00,92.31,92.4,92.18,92.31,41724.0,84.7508,84.8335,84.6315,84.7508,41724.0
2016-03-04 15:40:00,92.23,92.48,92.18,92.44,49908.0,84.6774,84.9069,84.6315,84.8702,49908.0
2016-03-04 15:50:00,92.41,92.46,92.18,92.2,135567.0,84.8426,84.8886,84.6315,84.6498,135567.0
2016-03-07 09:30:00,91.72,92.54,91.64,92.44,34668.0,84.2091,84.962,84.1357,84.8702,34668.0
2016-03-07 09:40:00,92.43,92.5,92.01,92.18,24423.0,84.861,84.9253,84.4754,84.6315,24423.0
2016-03-07 09:50:00,92.26,92.43,92.15,92.34,30048.0,84.7049,84.861,84.6039,84.7784,30048.0
2016-03-07 10:00:00,92.14,92.32,92.02,92.03,15537.0,84.5948,84.76,84.4846,84.4938,15537.0
2016-03-07 10:10:00,92.1,92.44,91.93,92.34,17511.0,84.558,84.8702,84.402,84.7784,17511.0
2016-03-07 10:20:00,92.41,92.65,92.19,92.62,57279.0,84.8426,85.063,84.6407,85.0354,57279.0
2016-03-07 10:30:00,92.58,92.65,92.48,92.57,49302.0,84.9987,85.063,84.9069,84.9895,49302.0
2016-03-07 10:40:00,92.59,92.72,92.46,92.68,18213.0,85.0079,85.1273,84.8886,85.0905,18213.0
2016-03-07 10:50:00,92.63,92.65,92.44,92.65,13800.0,85.0446,85.063,84.8702,85.063,13800.0
2016-03-07 11:00:00,92.67,92.78,92.55,92.68,14286.0,85.0814,85.1823,84.9712,85.0905,14286.0
2016-03-07 11:10:00,92.71,92.77,92.38,92.42,13821.0,85.1181,85.1732,84.8151,84.8518,13821.0
2016-03-07 11:20:00,92.4,92.77,92.39,92.41,12312.0,84.8335,85.1732,84.8243,84.8426,12312.0
2016-03-07 11:30:00,92.41,92.48,92.17,92.18,56139.0,84.8426,84.9069,84.6223,84.6315,56139.0
2016-03-07 11:40:00,92.28,92.38,92.16,92.22,37467.0,84.7233,84.8151,84.6131,84.6682,37467.0
2016-03-07 11:50:00,92.22,92.28,91.87,91.95,17100.0,84.6682,84.7233,84.3469,84.4203,17100.0
2016-03-07 12:00:00,92.04,92.24,91.92,92.19,42228.0,84.5029,84.6866,84.3928,84.6407,42228.0
2016-03-07 12:10:00,92.16,92.41,92.09,92.29,25908.0,84.6131,84.8426,84.5489,84.7325,25908.0
2016-03-07 12:20:00,92.29,92.5,92.29,92.44,44043.0,84.7325,84.9253,84.7325,84.8702,44043.0
2016-03-07 12:30:00,92.42,92.56,92.4,92.41,22383.0,84.8518,84.9804,84.8335,84.8426,22383.0
2016-03-07 12:40:00,92.46,92.7,92.4,92.54,23601.0,84.8886,85.1089,84.8335,84.962,23601.0
2016-03-07 12:50:00,92.61,92.77,92.61,92.62,7005.0,85.0263,85.1732,85.0263,85.0354,7005.0
2016-03-07 13:00:00,92.67,92.7,92.57,92.59,16959.0,85.0814,85.1089,84.9895,85.0079,16959.0
2016-03-07 13:10:00,92.66,92.77,92.54,92.54,43650.0,85.0722,85.1732,84.962,84.962,43650.0
2016-03-07 13:20:00,92.51,92.56,92.31,92.31,14760.0,84.9345,84.9804,84.7508,84.7508,14760.0
2016-03-07 13:30:00,92.36,92.36,91.88,92.0,44544.0,84.7967,84.7967,84.356,84.4662,44544.0
2016-03-07 13:40:00,92.01,92.13,91.94,91.94,25200.0,84.4754,84.5856,84.4111,84.4111,25200.0
2016-03-07 13:50:00,91.93,92.01,91.8,91.88,25935.0,84.402,84.4754,84.2826,84.356,25935.0
2016-03-07 14:00:00,91.93,91.98,91.72,91.79,51108.0,84.402,84.4479,84.2091,84.2734,51108.0
2016-03-07 14:10:00,91.79,91.8,91.53,91.63,28665.0,84.2734,84.2826,84.0347,84.1265,28665.0
2016-03-07 14:20:00,91.65,91.65,91.45,91.65,11151.0,84.1449,84.1449,83.9613,84.1449,11151.0
2016-03-07 14:30:00,91.63,91.63,91.17,91.38,18636.0,84.1265,84.1265,83.7042,83.897,18636.0
2016-03-07 14:40:00,91.45,91.72,91.4,91.72,10800.0,83.9613,84.2091,83.9154,84.2091,10800.0
2016-03-07 14:50:00,91.74,91.91,91.71,91.89,17400.0,84.2275,84.3836,84.2,84.3652,17400.0
2016-03-07 15:00:00,91.91,91.96,91.69,91.96,17700.0,84.3836,84.4295,84.1816,84.4295,17700.0
2016-03-07 15:10:00,91.96,92.02,91.71,92.02,17964.0,84.4295,84.4846,84.2,84.4846,17964.0
2016-03-07 15:20:00,92.06,92.09,91.85,92.03,14646.0,84.5213,84.5489,84.3285,84.4938,14646.0
2016-03-07 15:30:00,92.09,92.28,92.03,92.18,22014.0,84.5489,84.7233,84.4938,84.6315,22014.0
2016-03-07 15:40:00,92.21,92.23,91.89,91.93,30666.0,84.659,84.6774,84.3652,84.402,30666.0
2016-03-07 15:50:00,91.93,92.11,91.87,92.11,103281.0,84.402,84.5672,84.3469,84.5672,103281.0
2016-03-08 09:30:00,91.3,91.88,91.3,91.57,45669.0,83.8235,84.356,83.8235,84.0714,45669.0
2016-03-08 09:40:00,91.35,92.0,91.25,91.91,52617.0,83.8694,84.4662,83.7776,84.3836,52617.0
2016-03-08 09:50:00,91.92,92.03,90.78,90.78,44226.0,84.3928,84.4938,83.3461,83.3461,44226.0
2016-03-08 10:00:00,90.98,91.54,90.94,91.28,15495.0,83.5297,84.0439,83.493,83.8052,15495.0
2016-03-08 10:10:00,91.15,91.39,90.97,91.19,40503.0,83.6858,83.9062,83.5206,83.7226,40503.0
2016-03-08 10:20:00,91.3,91.36,90.99,90.99,9183.0,83.8235,83.8786,83.5389,83.5389,9183.0
2016-03-08 10:30:00,91.1,91.15,90.75,90.95,45819.0,83.6399,83.6858,83.3186,83.5022,45819.0
2016-03-08 10:40:00,90.93,91.1,90.93,91.01,35919.0,83.4838,83.6399,83.4838,83.5573,35919.0
2016-03-08 10:50:00,91.04,91.25,91.02,91.25,15600.0,83.5848,83.7776,83.5665,83.7776,15600.0
2016-03-08 11:00:00,91.2,91.58,91.2,91.47,18498.0,83.7317,84.0806,83.7317,83.9796,18498.0
2016-03-08 11:10:00,91.52,91.84,91.45,91.75,33861.0,84.0255,84.3193,83.9613,84.2367,33861.0
2016-03-08 11:20:00,91.69,91.81,91.44,91.73,29283.0,84.1816,84.2918,83.9521,84.2183,29283.0
2016-03-08 11:30:00,91.76,91.88,91.66,91.77,50937.0,84.2459,84.356,84.1541,84.2551,50937.0
2016-03-08 11:40:00,91.73,92.0,91.71,91.97,83361.0,84.2183,84.4662,84.2,84.4387,83361.0
2016-03-08 11:50:00,92.0,92.35,92.0,92.19,21939.0,84.4662,84.7876,84.4662,84.6407,21939.0
2016-03-08 12:00:00,92.19,92.29,91.97,92.13,14853.0,84.6407,84.7325,84.4387,84.5856,14853.0
2016-03-08 12:10:00,92.16,92.65,92.16,92.58,82683.0,84.6131,85.063,84.6131,84.9987,82683.0
2016-03-08 12:20:00,92.6,92.62,92.45,92.55,14496.0,85.0171,85.0354,84.8794,84.9712,14496.0
2016-03-08 12:30:00,92.51,92.52,92.21,92.35,20811.0,84.9345,84.9436,84.659,84.7876,20811.0
2016-03-08 12:40:00,92.35,92.59,92.31,92.42,35559.0,84.7876,85.0079,84.7508,84.8518,35559.0
2016-03-08 12:50:00,92.42,92.46,92.33,92.43,11259.0,84.8518,84.8886,84.7692,84.861,11259.0
2016-03-08 13:00:00,92.39,92.5,92.36,92.44,11889.0,84.8243,84.9253,84.7967,84.8702,11889.0
2016-03-08 13:10:00,92.43,92.58,92.35,92.56,21777.0,84.861,84.9987,84.7876,84.9804,21777.0
2016-03-08 13:20:00,92.59,92.92,92.55,92.86,32352.0,85.0079,85.3109,84.9712,85.2558,32352.0
2016-03-08 13:30:00,92.86,92.91,92.57,92.76,49353.0,85.2558,85.3017,84.9895,85.164,49353.0
2016-03-08 13:40:00,92.74,92.8,92.45,92.49,43275.0,85.1456,85.2007,84.8794,84.9161,43275.0
2016-03-08 13:50:00,92.46,92.58,92.37,92.51,25059.0,84.8886,84.9987,84.8059,84.9345,25059.0
2016-03-08 14:00:00,92.44,92.79,92.35,92.75,70431.0,84.8702,85.1915,84.7876,85.1548,70431.0
2016-03-08 14:10:00,92.74,92.86,92.42,92.43,66297.0,85.1456,85.2558,84.8518,84.861,66297.0
2016-03-08 14:20:00,92.46,92.63,92.42,92.52,14700.0,84.8886,85.0446,84.8518,84.9436,14700.0
2016-03-08 14:30:00,92.55,92.55,92.37,92.42,84864.0,84.9712,84.9712,84.8059,84.8518,84864.0
2016-03-08 14:40:00,92.4,92.5,92.35,92.37,53127.0,84.8335,84.9253,84.7876,84.8059,53127.0
2016-03-08 14:50:00,92.4,92.52,92.24,92.49,50922.0,84.8335,84.9436,84.6866,84.9161,50922.0
2016-03-08 15:00:00,92.47,92.48,92.29,92.35,49818.0,84.8977,84.9069,84.7325,84.7876,49818.0
2016-03-08 15:10:00,92.35,92.45,92.21,92.26,78543.0,84.7876,84.8794,84.659,84.7049,78543.0
2016-03-08 15:20:00,92.26,92.41,92.18,92.2,40797.0,84.7049,84.8426,84.6315,84.6498,40797.0
2016-03-08 15:30:00,92.19,92.35,92.09,92.24,69984.0,84.6407,84.7876,84.5489,84.6866,69984.0
2016-03-08 15:40:00,92.24,92.37,92.19,92.3,50685.0,84.6866,84.8059,84.6407,84.7417,50685.0
2016-03-08 15:50:00,92.3,92.34,92.02,92.08,146253.0,84.7417,84.7784,84.4846,84.5397,146253.0
2016-03-09 09:30:00,92.37,92.43,91.82,92.13,16932.0,84.8059,84.861,84.301,84.5856,16932.0
2016-03-09 09:40:00,92.02,92.49,92.02,92.48,23256.0,84.4846,84.9161,84.4846,84.9069,23256.0
2016-03-09 09:50:00,92.46,92.83,92.46,92.67,28791.0,84.8886,85.2283,84.8886,85.0814,28791.0
2016-03-09 10:00:00,92.72,92.72,92.33,92.39,18000.0,85.1273,85.1273,84.7692,84.8243,18000.0
2016-03-09 10:10:00,92.35,92.42,92.21,92.29,97089.0,84.7876,84.8518,84.659,84.7325,97089.0
2016-03-09 10:20:00,92.37,92.66,92.29,92.66,96474.0,84.8059,85.0722,84.7325,85.0722,96474.0
2016-03-09 10:30:00,92.66,93.0,92.4,92.89,41838.0,85.0722,85.3843,84.8335,85.2833,41838.0
2016-03-09 10:40:00,92.91,92.92,92.64,92.76,58842.0,85.3017,85.3109,85.0538,85.164,58842.0
2016-03-09 10:50:00,92.7,92.7,92.15,92.32,30078.0,85.1089,85.1089,84.6039,84.76,30078.0
2016-03-09 11:00:00,92.31,92.43,92.14,92.43,36078.0,84.7508,84.861,84.5948,84.861,36078.0
2016-03-09 11:10:00,92.37,92.41,92.25,92.34,25185.0,84.8059,84.8426,84.6957,84.7784,25185.0
2016-03-09 11:20:00,92.38,92.56,92.3,92.5,31407.0,84.8151,84.9804,84.7417,84.9253,31407.0
2016-03-09 11:30:00,92.52,92.83,92.52,92.82,16800.0,84.9436,85.2283,84.9436,85.2191,16800.0
2016-03-09 11:40:00,92.76,92.86,92.53,92.59,9150.0,85.164,85.2558,84.9528,85.0079,9150.0
2016-03-09 11:50:00,92.58,92.62,92.41,92.57,23223.0,84.9987,85.0354,84.8426,84.9895,23223.0
2016-03-09 12:00:00,92.49,92.62,92.2,92.2,26925.0,84.9161,85.0354,84.6498,84.6498,26925.0
2016-03-09 12:10:00,92.34,92.34,92.21,92.31,6750.0,84.7784,84.7784,84.659,84.7508,6750.0
2016-03-09 12:20:00,92.32,92.32,92.14,92.24,11847.0,84.76,84.76,84.5948,84.6866,11847.0
2016-03-09 12:30:00,92.27,92.4,92.08,92.14,15546.0,84.7141,84.8335,84.5397,84.5948,15546.0
2016-03-09 12:40:00,92.1,92.1,91.61,91.72,22836.0,84.558,84.558,84.1082,84.2091,22836.0
2016-03-09 12:50:00,91.71,91.83,91.54,91.57,77034.0,84.2,84.3101,84.0439,84.0714,77034.0
2016-03-09 13:00:00,91.61,91.65,91.43,91.51,33282.0,84.1082,84.1449,83.9429,84.0163,33282.0
2016-03-09 13:10:00,91.5,91.63,91.44,91.56,16350.0,84.0072,84.1265,83.9521,84.0623,16350.0
2016-03-09 13:20:00,91.56,91.6,91.36,91.54,50133.0,84.0623,84.099,83.8786,84.0439,50133.0
2016-03-09 13:30:00,91.52,91.59,91.34,91.44,22665.0,84.0255,84.0898,83.8603,83.9521,22665.0
2016-03-09 13:40:00,91.3,91.61,91.3,91.55,49320.0,83.8235,84.1082,83.8235,84.0531,49320.0
2016-03-09 13:50:00,91.6,91.77,91.49,91.72,36216.0,84.099,84.2551,83.998,84.2091,36216.0
2016-03-09 14:00:00,91.71,91.79,91.65,91.65,37758.0,84.2,84.2734,84.1449,84.1449,37758.0
2016-03-09 14:10:00,91.7,91.7,91.46,91.46,51438.0,84.1908,84.1908,83.9704,83.9704,51438.0
2016-03-09 14:20:00,91.45,91.64,91.36,91.64,34518.0,83.9613,84.1357,83.8786,84.1357,34518.0
2016-03-09 14:30:00,91.64,91.69,91.47,91.54,34683.0,84.1357,84.1816,83.9796,84.0439,34683.0
2016-03-09 14:40:00,91.54,91.7,91.54,91.67,45798.0,84.0439,84.1908,84.0439,84.1632,45798.0
2016-03-09 14:50:00,91.67,91.71,91.62,91.67,17397.0,84.1632,84.2,84.1173,84.1632,17397.0
2016-03-09 15:00:00,91.69,91.97,91.64,91.89,32973.0,84.1816,84.4387,84.1357,84.3652,32973.0
2016-03-09 15:10:00,91.92,91.95,91.8,91.86,37689.0,84.3928,84.4203,84.2826,84.3377,37689.0
2016-03-09 15:20:00,91.86,91.86,91.74,91.77,112389.0,84.3377,84.3377,84.2275,84.2551,112389.0
2016-03-09 15:30:00,91.73,91.87,91.67,91.72,117174.0,84.2183,84.3469,84.1632,84.2091,117174.0
2016-03-09 15:40:00,91.71,91.71,91.56,91.64,100545.0,84.2,84.2,84.0623,84.1357,100545.0
2016-03-09 15:50:00,91.61,91.74,91.59,91.74,185181.0,84.1082,84.2275,84.0898,84.2275,185181.0
2016-03-10 09:30:00,92.81,93.33,92.17,93.28,185793.0,85.2099,85.6873,84.6223,85.6414,185793.0
2016-03-10 09:40:00,93.34,93.91,93.23,93.45,59829.0,85.6965,86.2198,85.5955,85.7975,59829.0
2016-03-10 09:50:00,93.6,94.57,93.54,94.37,107136.0,85.9352,86.8258,85.8801,86.6421,107136.0
2016-03-10 10:00:00,94.43,94.43,93.85,93.95,62343.0,86.6972,86.6972,86.1647,86.2565,62343.0
2016-03-10 10:10:00,93.89,94.0,93.37,93.83,73662.0,86.2015,86.3024,85.724,86.1464,73662.0
2016-03-10 10:20:00,93.83,93.88,93.59,93.74,44541.0,86.1464,86.1923,85.926,86.0637,44541.0
2016-03-10 10:30:00,93.72,93.72,93.19,93.33,61554.0,86.0454,86.0454,85.5588,85.6873,61554.0
2016-03-10 10:40:00,93.33,93.72,93.29,93.57,30891.0,85.6873,86.0454,85.6506,85.9077,30891.0
2016-03-10 10:50:00,93.57,93.63,93.03,93.03,56136.0,85.9077,85.9627,85.4119,85.4119,56136.0
2016-03-10 11:00:00,93.15,93.26,92.78,93.05,30135.0,85.522,85.623,85.1823,85.4302,30135.0
2016-03-10 11:10:00,93.05,93.12,92.84,92.99,24765.0,85.4302,85.4945,85.2374,85.3752,24765.0
2016-03-10 11:20:00,92.83,92.83,92.32,92.58,35295.0,85.2283,85.2283,84.76,84.9987,35295.0
2016-03-10 11:30:00,92.53,92.63,92.23,92.46,22914.0,84.9528,85.0446,84.6774,84.8886,22914.0
2016-03-10 11:40:00,92.52,93.03,92.52,92.83,46275.0,84.9436,85.4119,84.9436,85.2283,46275.0
2016-03-10 11:50:00,92.83,92.89,92.68,92.74,99333.0,85.2283,85.2833,85.0905,85.1456,99333.0
2016-03-10 12:00:00,92.73,93.06,92.73,93.03,21912.0,85.1364,85.4394,85.1364,85.4119,21912.0
2016-03-10 12:10:00,93.03,93.15,92.88,93.11,30396.0,85.4119,85.522,85.2742,85.4853,30396.0
2016-03-10 12:20:00,93.17,93.17,92.92,93.02,9009.0,85.5404,85.5404,85.3109,85.4027,9009.0
2016-03-10 12:30:00,93.04,93.17,92.5,92.5,21591.0,85.4211,85.5404,84.9253,84.9253,21591.0
2016-03-10 12:40:00,92.47,92.88,92.47,92.64,50484.0,84.8977,85.2742,84.8977,85.0538,50484.0
2016-03-10 12:50:00,92.71,93.01,92.63,92.87,75891.0,85.1181,85.3935,85.0446,85.265,75891.0
2016-03-10 13:00:00,92.87,92.93,92.67,92.82,49128.0,85.265,85.3201,85.0814,85.2191,49128.0
2016-03-10 13:10:00,92.72,93.07,92.64,93.0,31986.0,85.1273,85.4486,85.0538,85.3843,31986.0
2016-03-10 13:20:00,93.04,93.07,92.83,93.05,29964.0,85.4211,85.4486,85.2283,85.4302,29964.0
2016-03-10 13:30:00,93.06,93.36,93.0,93.32,39993.0,85.4394,85.7149,85.3843,85.6781,39993.0
2016-03-10 13:40:00,93.19,93.26,92.87,93.01,35727.0,85.5588,85.623,85.265,85.3935,35727.0
2016-03-10 13:50:00,92.9,93.09,92.74,92.8,27915.0,85.2925,85.467,85.1456,85.2007,27915.0
2016-03-10 14:00:00,92.83,92.94,92.67,92.69,58425.0,85.2283,85.3292,85.0814,85.0997,58425.0
2016-03-10 14:10:00,92.62,92.9,92.54,92.9,59841.0,85.0354,85.2925,84.962,85.2925,59841.0
2016-03-10 14:20:00,92.93,93.25,92.87,93.14,69663.0,85.3201,85.6139,85.265,85.5129,69663.0
2016-03-10 14:30:00,93.19,93.28,92.99,93.07,64305.0,85.5588,85.6414,85.3752,85.4486,64305.0
2016-03-10 14:40:00,93.07,93.22,93.0,93.18,33423.0,85.4486,85.5863,85.3843,85.5496,33423.0
2016-03-10 14:50:00,93.19,93.29,92.95,93.01,48891.0,85.5588,85.6506,85.3384,85.3935,48891.0
2016-03-10 15:00:00,93.01,93.08,92.81,92.87,25674.0,85.3935,85.4578,85.2099,85.265,25674.0
2016-03-10 15:10:00,92.86,93.03,92.76,92.98,17100.0,85.2558,85.4119,85.164,85.366,17100.0
2016-03-10 15:20:00,92.97,93.25,92.9,93.23,42990.0,85.3568,85.6139,85.2925,85.5955,42990.0
2016-03-10 15:30:00,93.21,93.23,92.98,92.98,26208.0,85.5771,85.5955,85.366,85.366,26208.0
2016-03-10 15:40:00,92.98,93.12,92.91,93.04,40659.0,85.366,85.4945,85.3017,85.4211,40659.0
2016-03-10 15:50:00,92.99,93.2,92.94,93.2,127104.0,85.3752,85.568,85.3292,85.568,127104.0
2016-03-11 09:30:00,94.32,94.67,94.08,94.66,63291.0,86.5962,86.9176,86.3759,86.9084,63291.0
2016-03-11 09:40:00,94.67,95.06,94.63,95.06,125382.0,86.9176,87.2756,86.8809,87.2756,125382.0
2016-03-11 09:50:00,95.1,95.26,94.52,94.91,81816.0,87.3124,87.4593,86.7799,87.1379,81816.0
2016-03-11 10:00:00,94.93,95.07,94.67,95.0,47205.0,87.1563,87.2848,86.9176,87.2206,47205.0
2016-03-11 10:10:00,95.0,95.25,94.97,95.25,34167.0,87.2206,87.4501,87.193,87.4501,34167.0
2016-03-11 10:20:00,95.24,95.26,95.03,95.09,55917.0,87.4409,87.4593,87.2481,87.3032,55917.0
2016-03-11 10:30:00,95.13,95.14,94.96,95.1,35826.0,87.3399,87.3491,87.1838,87.3124,35826.0
2016-03-11 10:40:00,95.08,95.13,94.96,95.04,66549.0,87.294,87.3399,87.1838,87.2573,66549.0
2016-03-11 10:50:00,95.08,95.16,94.95,95.16,23058.0,87.294,87.3675,87.1746,87.3675,23058.0
2016-03-11 11:00:00,95.12,95.16,94.76,94.93,40584.0,87.3307,87.3675,87.0002,87.1563,40584.0
2016-03-11 11:10:00,94.91,95.2,94.82,95.17,71517.0,87.1379,87.4042,87.0553,87.3766,71517.0
2016-03-11 11:20:00,95.24,95.39,95.16,95.35,43101.0,87.4409,87.5786,87.3675,87.5419,43101.0
2016-03-11 11:30:00,95.27,95.55,95.25,95.54,54882.0,87.4684,87.7255,87.4501,87.7163,54882.0
2016-03-11 11:40:00,95.5,95.53,95.24,95.27,53715.0,87.6796,87.7072,87.4409,87.4684,53715.0
2016-03-11 11:50:00,95.24,95.36,95.19,95.28,35613.0,87.4409,87.5511,87.395,87.4776,35613.0
2016-03-11 12:00:00,95.24,95.36,95.19,95.36,38622.0,87.4409,87.5511,87.395,87.5511,38622.0
2016-03-11 12:10:00,95.41,95.57,95.36,95.41,38256.0,87.597,87.7439,87.5511,87.597,38256.0
2016-03-11 12:20:00,95.52,95.66,95.33,95.61,18972.0,87.698,87.8265,87.5235,87.7806,18972.0
2016-03-11 12:30:00,95.62,95.64,95.26,95.29,32736.0,87.7898,87.8081,87.4593,87.4868,32736.0
2016-03-11 12:40:00,95.27,95.46,95.21,95.45,29421.0,87.4684,87.6429,87.4134,87.6337,29421.0
2016-03-11 12:50:00,95.43,95.5,95.33,95.33,16050.0,87.6153,87.6796,87.5235,87.5235,16050.0
2016-03-11 13:00:00,95.37,95.63,95.37,95.55,66948.0,87.5603,87.799,87.5603,87.7255,66948.0
2016-03-11 13:10:00,95.52,95.61,95.34,95.38,15549.0,87.698,87.7806,87.5327,87.5694,15549.0
2016-03-11 13:20:00,95.42,95.42,95.18,95.22,53265.0,87.6062,87.6062,87.3858,87.4225,53265.0
2016-03-11 13:30:00,95.28,95.28,95.07,95.07,41457.0,87.4776,87.4776,87.2848,87.2848,41457.0
2016-03-11 13:40:00,95.15,95.23,94.93,94.93,89919.0,87.3583,87.4317,87.1563,87.1563,89919.0
2016-03-11 13:50:00,94.93,95.06,94.9,95.01,90537.0,87.1563,87.2756,87.1287,87.2297,90537.0
2016-03-11 14:00:00,95.01,95.16,94.9,95.03,64869.0,87.2297,87.3675,87.1287,87.2481,64869.0
2016-03-11 14:10:00,95.03,95.06,94.89,94.94,40638.0,87.2481,87.2756,87.1196,87.1655,40638.0
2016-03-11 14:20:00,94.9,94.98,94.75,94.95,49929.0,87.1287,87.2022,86.991,87.1746,49929.0
2016-03-11 14:30:00,94.91,94.97,94.86,94.87,20337.0,87.1379,87.193,87.092,87.1012,20337.0
2016-03-11 14:40:00,94.89,94.99,94.86,94.93,15828.0,87.1196,87.2114,87.092,87.1563,15828.0
2016-03-11 14:50:00,94.93,94.94,94.82,94.83,14457.0,87.1563,87.1655,87.0553,87.0645,14457.0
2016-03-11 15:00:00,94.8,95.05,94.8,94.99,40971.0,87.0369,87.2665,87.0369,87.2114,40971.0
2016-03-11 15:10:00,94.98,95.07,94.89,94.98,38682.0,87.2022,87.2848,87.1196,87.2022,38682.0
2016-03-11 15:20:00,94.97,95.07,94.91,94.91,54594.0,87.193,87.2848,87.1379,87.1379,54594.0
2016-03-11 15:30:00,94.93,94.94,94.82,94.85,60579.0,87.1563,87.1655,87.0553,87.0828,60579.0
2016-03-11 15:40:00,94.83,95.04,94.75,94.78,158868.0,87.0645,87.2573,86.991,87.0186,158868.0
2016-03-11 15:50:00,94.78,94.99,94.75,94.94,178539.0,87.0186,87.2114,86.991,87.1655,178539.0
2016-03-14 09:30:00,94.76,94.96,94.35,94.93,40413.0,87.0002,87.1838,86.6238,87.1563,40413.0
2016-03-14 09:40:00,94.97,95.06,94.67,94.74,17880.0,87.193,87.2756,86.9176,86.9818,17880.0
2016-03-14 09:50:00,94.74,94.74,94.35,94.35,20133.0,86.9818,86.9818,86.6238,86.6238,20133.0
2016-03-14 10:00:00,94.6,94.91,94.36,94.81,24084.0,86.8533,87.1379,86.633,87.0461,24084.0
2016-03-14 10:10:00,94.85,94.85,94.55,94.69,8148.0,87.0828,87.0828,86.8074,86.9359,8148.0
2016-03-14 10:20:00,94.68,94.77,94.54,94.77,35043.0,86.9268,87.0094,86.7982,87.0094,35043.0
2016-03-14 10:30:00,94.68,94.92,94.67,94.71,33909.0,86.9268,87.1471,86.9176,86.9543,33909.0
2016-03-14 10:40:00,94.63,95.06,94.63,94.98,64572.0,86.8809,87.2756,86.8809,87.2022,64572.0
2016-03-14 10:50:00,94.98,95.18,94.7,94.85,18378.0,87.2022,87.3858,86.9451,87.0828,18378.0
2016-03-14 11:00:00,94.88,94.98,94.7,94.89,19200.0,87.1104,87.2022,86.9451,87.1196,19200.0
2016-03-14 11:10:00,94.88,95.12,94.87,95.03,47403.0,87.1104,87.3307,87.1012,87.2481,47403.0
2016-03-14 11:20:00,95.05,95.09,94.94,95.09,21879.0,87.2665,87.3032,87.1655,87.3032,21879.0
2016-03-14 11:30:00,95.08,95.08,94.9,94.96,31800.0,87.294,87.294,87.1287,87.1838,31800.0
2016-03-14 11:40:00,94.99,95.0,94.84,94.98,69360.0,87.2114,87.2206,87.0737,87.2022,69360.0
2016-03-14 11:50:00,94.87,95.01,94.67,94.8,81489.0,87.1012,87.2297,86.9176,87.0369,81489.0
2016-03-14 12:00:00,94.88,94.92,94.75,94.87,26700.0,87.1104,87.1471,86.991,87.1012,26700.0
2016-03-14 12:10:00,94.87,94.92,94.74,94.92,32559.0,87.1012,87.1471,86.9818,87.1471,32559.0
2016-03-14 12:20:00,94.87,94.88,94.78,94.84,19191.0,87.1012,87.1104,87.0186,87.0737,19191.0
2016-03-14 12:30:00,94.91,94.96,94.88,94.96,10800.0,87.1379,87.1838,87.1104,87.1838,10800.0
2016-03-14 12:40:00,95.0,95.08,94.94,95.08,52449.0,87.2206,87.294,87.1655,87.294,52449.0
2016-03-14 12:50:00,95.11,95.3,95.07,95.3,8832.0,87.3215,87.496,87.2848,87.496,8832.0
2016-03-14 13:00:00,95.33,95.33,95.26,95.33,18456.0,87.5235,87.5235,87.4593,87.5235,18456.0
2016-03-14 13:10:00,95.33,95.38,95.03,95.06,27906.0,87.5235,87.5694,87.2481,87.2756,27906.0
2016-03-14 13:20:00,95.07,95.13,94.98,95.0,15894.0,87.2848,87.3399,87.2022,87.2206,15894.0
2016-03-14 13:30:00,94.98,95.0,94.88,94.97,18549.0,87.2022,87.2206,87.1104,87.193,18549.0
2016-03-14 13:40:00,94.94,95.06,94.91,94.99,68529.0,87.1655,87.2756,87.1379,87.2114,68529.0
2016-03-14 13:50:00,94.97,95.0,94.91,94.93,29661.0,87.193,87.2206,87.1379,87.1563,29661.0
2016-03-14 14:00:00,94.94,95.02,94.9,95.0,17202.0,87.1655,87.2389,87.1287,87.2206,17202.0
2016-03-14 14:10:00,95.01,95.01,94.91,94.92,36270.0,87.2297,87.2297,87.1379,87.1471,36270.0
2016-03-14 14:20:00,94.95,95.11,94.89,95.04,26340.0,87.1746,87.3215,87.1196,87.2573,26340.0
2016-03-14 14:30:00,95.06,95.07,94.91,94.91,14010.0,87.2756,87.2848,87.1379,87.1379,14010.0
2016-03-14 14:40:00,94.91,95.07,94.91,95.03,29088.0,87.1379,87.2848,87.1379,87.2481,29088.0
2016-03-14 14:50:00,95.04,95.08,94.95,94.95,28023.0,87.2573,87.294,87.1746,87.1746,28023.0
2016-03-14 15:00:00,94.89,95.02,94.87,94.97,44493.0,87.1196,87.2389,87.1012,87.193,44493.0
2016-03-14 15:10:00,94.97,94.98,94.82,94.86,27345.0,87.193,87.2022,87.0553,87.092,27345.0
2016-03-14 15:20:00,94.84,94.93,94.8,94.87,32940.0,87.0737,87.1563,87.0369,87.1012,32940.0
2016-03-14 15:30:00,94.85,94.85,94.68,94.81,30723.0,87.0828,87.0828,86.9268,87.0461,30723.0
2016-03-14 15:40:00,94.81,94.81,94.63,94.65,38235.0,87.0461,87.0461,86.8809,86.8992,38235.0
2016-03-14 15:50:00,94.68,94.73,94.54,94.57,121626.0,86.9268,86.9727,86.7982,86.8258,121626.0
2016-03-15 09:30:00,93.87,94.21,93.68,93.88,45192.0,86.1831,86.4952,86.0086,86.1923,45192.0
2016-03-15 09:40:00,93.9,94.07,93.86,93.93,26664.0,86.2106,86.3667,86.1739,86.2382,26664.0
2016-03-15 09:50:00,93.95,94.11,93.87,94.0,19275.0,86.2565,86.4034,86.1831,86.3024,19275.0
2016-03-15 10:00:00,93.92,94.21,93.9,94.08,11550.0,86.229,86.4952,86.2106,86.3759,11550.0
2016-03-15 10:10:00,94.19,94.33,94.09,94.1,33330.0,86.4769,86.6054,86.3851,86.3943,33330.0
2016-03-15 10:20:00,94.1,94.37,94.08,94.37,30876.0,86.3943,86.6421,86.3759,86.6421,30876.0
2016-03-15 10:30:00,94.4,94.49,94.31,94.38,19455.0,86.6697,86.7523,86.5871,86.6513,19455.0
2016-03-15 10:40:00,94.37,94.39,94.26,94.36,20124.0,86.6421,86.6605,86.5412,86.633,20124.0
2016-03-15 10:50:00,94.37,94.49,94.16,94.33,10575.0,86.6421,86.7523,86.4493,86.6054,10575.0
2016-03-15 11:00:00,94.4,94.47,94.29,94.45,17496.0,86.6697,86.734,86.5687,86.7156,17496.0
2016-03-15 11:10:00,94.49,94.66,94.45,94.57,35985.0,86.7523,86.9084,86.7156,86.8258,35985.0
2016-03-15 11:20:00,94.55,94.68,94.55,94.68,5700.0,86.8074,86.9268,86.8074,86.9268,5700.0
2016-03-15 11:30:00,94.68,94.79,94.48,94.48,23823.0,86.9268,87.0278,86.7431,86.7431,23823.0
2016-03-15 11:40:00,94.44,94.71,94.37,94.53,19518.0,86.7064,86.9543,86.6421,86.789,19518.0
2016-03-15 11:50:00,94.48,94.48,94.47,94.48,4731.0,86.7431,86.7431,86.734,86.7431,4731.0
2016-03-15 12:00:00,94.44,94.74,94.44,94.72,61227.0,86.7064,86.9818,86.7064,86.9635,61227.0
2016-03-15 12:10:00,94.72,94.72,94.56,94.59,43200.0,86.9635,86.9635,86.8166,86.8441,43200.0
2016-03-15 12:20:00,94.63,94.78,94.6,94.78,24084.0,86.8809,87.0186,86.8533,87.0186,24084.0
2016-03-15 12:30:00,94.78,94.93,94.76,94.86,57078.0,87.0186,87.1563,87.0002,87.092,57078.0
2016-03-15 12:40:00,94.89,94.93,94.83,94.9,27672.0,87.1196,87.1563,87.0645,87.1287,27672.0
2016-03-15 12:50:00,94.86,94.96,94.86,94.91,19158.0,87.092,87.1838,87.092,87.1379,19158.0
2016-03-15 13:00:00,94.89,94.91,94.79,94.82,34485.0,87.1196,87.1379,87.0278,87.0553,34485.0
2016-03-15 13:10:00,94.81,94.85,94.75,94.75,17100.0,87.0461,87.0828,86.991,86.991,17100.0
2016-03-15 13:20:00,94.76,94.78,94.72,94.76,46185.0,87.0002,87.0186,86.9635,87.0002,46185.0
2016-03-15 13:30:00,94.72,94.81,94.72,94.74,49023.0,86.9635,87.0461,86.9635,86.9818,49023.0
2016-03-15 13:40:00,94.74,94.74,94.38,94.39,23721.0,86.9818,86.9818,86.6513,86.6605,23721.0
2016-03-15 13:50:00,94.43,94.43,94.27,94.28,19800.0,86.6972,86.6972,86.5503,86.5595,19800.0
2016-03-15 14:00:00,94.27,94.43,94.27,94.3,90555.0,86.5503,86.6972,86.5503,86.5779,90555.0
2016-03-15 14:10:00,94.29,94.53,94.27,94.43,32016.0,86.5687,86.789,86.5503,86.6972,32016.0
2016-03-15 14:20:00,94.41,94.41,94.3,94.33,12600.0,86.6789,86.6789,86.5779,86.6054,12600.0
2016-03-15 14:30:00,94.38,94.38,94.23,94.24,41073.0,86.6513,86.6513,86.5136,86.5228,41073.0
2016-03-15 14:40:00,94.19,94.19,94.1,94.12,8145.0,86.4769,86.4769,86.3943,86.4126,8145.0
2016-03-15 14:50:00,94.16,94.31,94.14,94.28,49554.0,86.4493,86.5871,86.431,86.5595,49554.0
2016-03-15 15:00:00,94.27,94.34,94.18,94.34,19335.0,86.5503,86.6146,86.4677,86.6146,19335.0
2016-03-15 15:10:00,94.32,94.38,94.27,94.29,14775.0,86.5962,86.6513,86.5503,86.5687,14775.0
2016-03-15 15:20:00,94.29,94.3,94.23,94.26,22155.0,86.5687,86.5779,86.5136,86.5412,22155.0
2016-03-15 15:30:00,94.3,94.3,94.14,94.22,45483.0,86.5779,86.5779,86.431,86.5044,45483.0
2016-03-15 15:40:00,94.21,94.25,94.12,94.13,40413.0,86.4952,86.532,86.4126,86.4218,40413.0
2016-03-15 15:50:00,94.12,94.27,94.12,94.27,89475.0,86.4126,86.5503,86.4126,86.5503,89475.0
2016-03-16 09:30:00,94.77,95.0,94.25,94.47,74622.0,87.0094,87.2206,86.532,86.734,74622.0
2016-03-16 09:40:00,94.47,94.6,94.36,94.53,11676.0,86.734,86.8533,86.633,86.789,11676.0
2016-03-16 09:50:00,94.59,94.77,94.47,94.67,35196.0,86.8441,87.0094,86.734,86.9176,35196.0
2016-03-16 10:00:00,94.62,95.08,94.49,95.05,38862.0,86.8717,87.294,86.7523,87.2665,38862.0
2016-03-16 10:10:00,95.01,95.09,94.86,94.9,43488.0,87.2297,87.3032,87.092,87.1287,43488.0
2016-03-16 10:20:00,94.88,94.88,94.72,94.86,21900.0,87.1104,87.1104,86.9635,87.092,21900.0
2016-03-16 10:30:00,94.78,94.83,94.66,94.78,23931.0,87.0186,87.0645,86.9084,87.0186,23931.0
2016-03-16 10:40:00,94.78,94.8,94.71,94.76,20550.0,87.0186,87.0369,86.9543,87.0002,20550.0
2016-03-16 10:50:00,94.79,94.79,94.55,94.56,20781.0,87.0278,87.0278,86.8074,86.8166,20781.0
2016-03-16 11:00:00,94.58,94.61,94.52,94.61,18429.0,86.8349,86.8625,86.7799,86.8625,18429.0
2016-03-16 11:10:00,94.62,94.62,94.44,94.45,35502.0,86.8717,86.8717,86.7064,86.7156,35502.0
2016-03-16 11:20:00,94.41,94.41,94.29,94.29,11400.0,86.6789,86.6789,86.5687,86.5687,11400.0
2016-03-16 11:30:00,94.29,94.46,94.29,94.45,36792.0,86.5687,86.7248,86.5687,86.7156,36792.0
2016-03-16 11:40:00,94.44,94.53,94.43,94.5,40305.0,86.7064,86.789,86.6972,86.7615,40305.0
2016-03-16 11:50:00,94.49,94.49,94.34,94.38,30483.0,86.7523,86.7523,86.6146,86.6513,30483.0
2016-03-16 12:00:00,94.4,94.49,94.4,94.48,31884.0,86.6697,86.7523,86.6697,86.7431,31884.0
2016-03-16 12:10:00,94.45,94.72,94.42,94.68,23205.0,86.7156,86.9635,86.688,86.9268,23205.0
2016-03-16 12:20:00,94.7,94.72,94.6,94.68,9369.0,86.9451,86.9635,86.8533,86.9268,9369.0
2016-03-16 12:30:00,94.66,94.66,94.56,94.56,9684.0,86.9084,86.9084,86.8166,86.8166,9684.0
2016-03-16 12:40:00,94.56,94.68,94.5,94.64,11094.0,86.8166,86.9268,86.7615,86.89,11094.0
2016-03-16 12:50:00,94.71,94.73,94.47,94.62,14643.0,86.9543,86.9727,86.734,86.8717,14643.0
2016-03-16 13:00:00,94.66,94.75,94.53,94.54,31830.0,86.9084,86.991,86.789,86.7982,31830.0
2016-03-16 13:10:00,94.52,94.59,94.38,94.55,48909.0,86.7799,86.8441,86.6513,86.8074,48909.0
2016-03-16 13:20:00,94.57,94.59,94.31,94.31,65070.0,86.8258,86.8441,86.5871,86.5871,65070.0
2016-03-16 13:30:00,94.32,94.56,94.32,94.52,48567.0,86.5962,86.8166,86.5962,86.7799,48567.0
2016-03-16 13:40:00,94.52,94.63,94.43,94.44,14400.0,86.7799,86.8809,86.6972,86.7064,14400.0
2016-03-16 13:50:00,94.45,94.5,94.37,94.37,16047.0,86.7156,86.7615,86.6421,86.6421,16047.0
2016-03-16 14:00:00,94.39,95.26,94.39,94.75,49350.0,86.6605,87.4593,86.6605,86.991,49350.0
2016-03-16 14:10:00,94.75,94.85,94.5,94.6,43830.0,86.991,87.0828,86.7615,86.8533,43830.0
2016-03-16 14:20:00,94.63,95.33,94.63,95.31,51378.0,86.8809,87.5235,86.8809,87.5052,51378.0
2016-03-16 14:30:00,95.33,95.41,95.22,95.37,32202.0,87.5235,87.597,87.4225,87.5603,32202.0
2016-03-16 14:40:00,95.29,95.65,95.29,95.44,21198.0,87.4868,87.8173,87.4868,87.6245,21198.0
2016-03-16 14:50:00,95.45,95.51,95.14,95.15,27660.0,87.6337,87.6888,87.3491,87.3583,27660.0
2016-03-16 15:00:00,95.18,95.4,95.06,95.32,21303.0,87.3858,87.5878,87.2756,87.5143,21303.0
2016-03-16 15:10:00,95.36,95.6,95.3,95.48,31326.0,87.5511,87.7714,87.496,87.6612,31326.0
2016-03-16 15:20:00,95.49,95.63,95.39,95.56,73401.0,87.6704,87.799,87.5786,87.7347,73401.0
2016-03-16 15:30:00,95.55,95.71,95.5,95.7,43608.0,87.7255,87.8724,87.6796,87.8632,43608.0
2016-03-16 15:40:00,95.71,95.73,95.64,95.71,87435.0,87.8724,87.8908,87.8081,87.8724,87435.0
2016-03-16 15:50:00,95.7,95.71,95.57,95.63,135414.0,87.8632,87.8724,87.7439,87.799,135414.0
2016-03-17 09:30:00,95.34,95.81,95.02,95.69,60240.0,87.5327,87.9642,87.2389,87.8541,60240.0
2016-03-17 09:40:00,95.55,95.66,95.0,95.17,57489.0,87.7255,87.8265,87.2206,87.3766,57489.0
2016-03-17 09:50:00,95.12,95.33,94.94,95.07,41991.0,87.3307,87.5235,87.1655,87.2848,41991.0
2016-03-17 10:00:00,95.07,95.19,94.99,95.06,76839.0,87.2848,87.395,87.2114,87.2756,76839.0
2016-03-17 10:10:00,95.13,95.16,94.83,94.92,44967.0,87.3399,87.3675,87.0645,87.1471,44967.0
2016-03-17 10:20:00,94.89,94.95,94.79,94.85,23025.0,87.1196,87.1746,87.0278,87.0828,23025.0
2016-03-17 10:30:00,94.92,95.14,94.82,95.05,27309.0,87.1471,87.3491,87.0553,87.2665,27309.0
2016-03-17 10:40:00,95.08,95.27,95.04,95.13,11106.0,87.294,87.4684,87.2573,87.3399,11106.0
2016-03-17 10:50:00,95.08,95.2,94.99,95.15,29250.0,87.294,87.4042,87.2114,87.3583,29250.0
2016-03-17 11:00:00,95.08,95.33,95.08,95.32,61236.0,87.294,87.5235,87.294,87.5143,61236.0
2016-03-17 11:10:00,95.34,95.66,95.34,95.56,76611.0,87.5327,87.8265,87.5327,87.7347,76611.0
2016-03-17 11:20:00,95.56,95.56,95.04,95.11,81309.0,87.7347,87.7347,87.2573,87.3215,81309.0
2016-03-17 11:30:00,95.14,95.51,95.14,95.33,14505.0,87.3491,87.6888,87.3491,87.5235,14505.0
2016-03-17 11:40:00,95.33,95.33,95.22,95.26,13437.0,87.5235,87.5235,87.4225,87.4593,13437.0
2016-03-17 11:50:00,95.26,95.44,95.2,95.4,75231.0,87.4593,87.6245,87.4042,87.5878,75231.0
2016-03-17 12:00:00,95.44,95.44,95.2,95.3,52668.0,87.6245,87.6245,87.4042,87.496,52668.0
2016-03-17 12:10:00,95.31,95.48,95.31,95.47,50472.0,87.5052,87.6612,87.5052,87.6521,50472.0
2016-03-17 12:20:00,95.47,95.96,95.45,95.96,54324.0,87.6521,88.1019,87.6337,88.1019,54324.0
2016-03-17 12:30:00,95.92,95.94,95.69,95.69,18336.0,88.0652,88.0836,87.8541,87.8541,18336.0
2016-03-17 12:40:00,95.68,95.76,95.61,95.65,23727.0,87.8449,87.9183,87.7806,87.8173,23727.0
2016-03-17 12:50:00,95.64,95.76,95.57,95.58,45870.0,87.8081,87.9183,87.7439,87.7531,45870.0
2016-03-17 13:00:00,95.65,95.65,95.54,95.59,9990.0,87.8173,87.8173,87.7163,87.7622,9990.0
2016-03-17 13:10:00,95.54,95.55,95.44,95.46,6198.0,87.7163,87.7255,87.6245,87.6429,6198.0
2016-03-17 13:20:00,95.42,95.48,95.38,95.45,46386.0,87.6062,87.6612,87.5694,87.6337,46386.0
2016-03-17 13:30:00,95.48,95.64,95.38,95.59,61641.0,87.6612,87.8081,87.5694,87.7622,61641.0
2016-03-17 13:40:00,95.67,95.7,95.55,95.62,13896.0,87.8357,87.8632,87.7255,87.7898,13896.0
2016-03-17 13:50:00,95.61,95.77,95.55,95.74,36756.0,87.7806,87.9275,87.7255,87.9,36756.0
2016-03-17 14:00:00,95.74,95.78,95.61,95.71,24984.0,87.9,87.9367,87.7806,87.8724,24984.0
2016-03-17 14:10:00,95.71,95.77,95.67,95.72,24570.0,87.8724,87.9275,87.8357,87.8816,24570.0
2016-03-17 14:20:00,95.74,95.88,95.67,95.84,46374.0,87.9,88.0285,87.8357,87.9918,46374.0
2016-03-17 14:30:00,95.81,95.81,95.45,95.48,83325.0,87.9642,87.9642,87.6337,87.6612,83325.0
2016-03-17 14:40:00,95.47,95.65,95.44,95.65,28842.0,87.6521,87.8173,87.6245,87.8173,28842.0
2016-03-17 14:50:00,95.59,95.75,95.52,95.52,30534.0,87.7622,87.9091,87.698,87.698,30534.0
2016-03-17 15:00:00,95.56,95.68,95.56,95.57,19422.0,87.7347,87.8449,87.7347,87.7439,19422.0
2016-03-17 15:10:00,95.62,95.7,95.55,95.55,33216.0,87.7898,87.8632,87.7255,87.7255,33216.0
2016-03-17 15:20:00,95.53,95.72,95.53,95.7,50649.0,87.7072,87.8816,87.7072,87.8632,50649.0
2016-03-17 15:30:00,95.7,95.82,95.67,95.77,61968.0,87.8632,87.9734,87.8357,87.9275,61968.0
2016-03-17 15:40:00,95.81,95.89,95.62,95.71,55833.0,87.9642,88.0377,87.7898,87.8724,55833.0
2016-03-17 15:50:00,95.71,95.78,95.56,95.66,107637.0,87.8724,87.9367,87.7347,87.8265,107637.0
2016-03-18 09:30:00,95.8,95.9,95.44,95.85,265947.0,87.955,88.0469,87.6245,88.0009,265947.0
2016-03-18 09:40:00,95.9,96.0,95.71,95.75,14106.0,88.0469,88.1387,87.8724,87.9091,14106.0
2016-03-18 09:50:00,95.79,95.83,95.59,95.78,104352.0,87.9459,87.9826,87.7622,87.9367,104352.0
2016-03-18 10:00:00,95.82,95.9,95.39,95.43,86703.0,87.9734,88.0469,87.5786,87.6153,86703.0
2016-03-18 10:10:00,95.43,95.61,95.32,95.35,88056.0,87.6153,87.7806,87.5143,87.5419,88056.0
2016-03-18 10:20:00,95.32,95.43,95.28,95.31,43893.0,87.5143,87.6153,87.4776,87.5052,43893.0
2016-03-18 10:30:00,95.29,95.43,95.28,95.28,53637.0,87.4868,87.6153,87.4776,87.4776,53637.0
2016-03-18 10:40:00,95.27,95.43,95.24,95.29,45801.0,87.4684,87.6153,87.4409,87.4868,45801.0
2016-03-18 10:50:00,95.21,95.44,95.17,95.32,41427.0,87.4134,87.6245,87.3766,87.5143,41427.0
2016-03-18 11:00:00,95.33,95.72,95.3,95.67,75120.0,87.5235,87.8816,87.496,87.8357,75120.0
2016-03-18 11:10:00,95.65,95.8,95.59,95.8,30510.0,87.8173,87.955,87.7622,87.955,30510.0
2016-03-18 11:20:00,95.75,96.0,95.66,95.81,102552.0,87.9091,88.1387,87.8265,87.9642,102552.0
2016-03-18 11:30:00,95.83,96.0,95.76,96.0,57585.0,87.9826,88.1387,87.9183,88.1387,57585.0
2016-03-18 11:40:00,95.99,96.33,95.98,96.08,39276.0,88.1295,88.4416,88.1203,88.2121,39276.0
2016-03-18 11:50:00,96.08,96.08,95.94,95.96,12573.0,88.2121,88.2121,88.0836,88.1019,12573.0
2016-03-18 12:00:00,95.91,96.03,95.81,96.0,18300.0,88.056,88.1662,87.9642,88.1387,18300.0
2016-03-18 12:10:00,95.98,96.08,95.89,95.99,19515.0,88.1203,88.2121,88.0377,88.1295,19515.0
2016-03-18 12:20:00,96.02,96.07,95.85,96.0,36546.0,88.157,88.2029,88.0009,88.1387,36546.0
2016-03-18 12:30:00,95.91,96.0,95.9,95.98,10980.0,88.056,88.1387,88.0469,88.1203,10980.0
2016-03-18 12:40:00,95.95,96.0,95.79,95.97,32577.0,88.0928,88.1387,87.9459,88.1111,32577.0
2016-03-18 12:50:00,95.95,96.14,95.92,96.1,56328.0,88.0928,88.2672,88.0652,88.2305,56328.0
2016-03-18 13:00:00,96.11,96.23,96.08,96.14,13569.0,88.2397,88.3498,88.2121,88.2672,13569.0
2016-03-18 13:10:00,96.18,96.21,95.99,96.03,9033.0,88.3039,88.3315,88.1295,88.1662,9033.0
2016-03-18 13:20:00,95.97,96.05,95.9,95.97,22743.0,88.1111,88.1846,88.0469,88.1111,22743.0
2016-03-18 13:30:00,96.0,96.03,95.83,95.83,78300.0,88.1387,88.1662,87.9826,87.9826,78300.0
2016-03-18 13:40:00,95.92,95.92,95.73,95.92,15981.0,88.0652,88.0652,87.8908,88.0652,15981.0
2016-03-18 13:50:00,95.87,95.92,95.82,95.92,26685.0,88.0193,88.0652,87.9734,88.0652,26685.0
2016-03-18 14:00:00,95.93,96.0,95.93,95.95,17403.0,88.0744,88.1387,88.0744,88.0928,17403.0
2016-03-18 14:10:00,95.97,96.01,95.78,95.86,24624.0,88.1111,88.1478,87.9367,88.0101,24624.0
2016-03-18 14:20:00,95.93,96.05,95.9,95.98,22749.0,88.0744,88.1846,88.0469,88.1203,22749.0
2016-03-18 14:30:00,96.02,96.02,95.93,95.96,21216.0,88.157,88.157,88.0744,88.1019,21216.0
2016-03-18 14:40:00,95.95,96.09,95.89,95.99,19950.0,88.0928,88.2213,88.0377,88.1295,19950.0
2016-03-18 14:50:00,96.07,96.15,95.99,95.99,7245.0,88.2029,88.2764,88.1295,88.1295,7245.0
2016-03-18 15:00:00,96.01,96.15,95.97,96.14,10185.0,88.1478,88.2764,88.1111,88.2672,10185.0
2016-03-18 15:10:00,96.15,96.31,96.15,96.17,32919.0,88.2764,88.4233,88.2764,88.2947,32919.0
2016-03-18 15:20:00,96.2,96.26,96.14,96.19,37107.0,88.3223,88.3774,88.2672,88.3131,37107.0
2016-03-18 15:30:00,96.19,96.24,96.13,96.21,17379.0,88.3131,88.359,88.258,88.3315,17379.0
2016-03-18 15:40:00,96.22,96.26,96.17,96.21,102777.0,88.3406,88.3774,88.2947,88.3315,102777.0
2016-03-18 15:50:00,96.23,96.33,96.18,96.21,106395.0,88.3498,88.4416,88.3039,88.3315,106395.0
2016-03-21 09:30:00,95.78,96.1,94.92,95.6,1165086.0,87.9367,88.2305,87.1471,87.7714,1165086.0
2016-03-21 09:40:00,95.39,95.57,94.11,94.28,757656.0,87.5786,87.7439,86.4034,86.5595,757656.0
2016-03-21 09:50:00,94.24,94.28,92.76,92.88,503313.0,86.5228,86.5595,85.164,85.2742,503313.0
2016-03-21 10:00:00,92.88,93.67,92.35,92.7,290490.0,85.2742,85.9995,84.7876,85.1089,290490.0
2016-03-21 10:10:00,92.38,92.51,91.07,91.39,503319.0,84.8151,84.9345,83.6124,83.9062,503319.0
2016-03-21 10:20:00,91.39,91.84,90.99,91.22,400443.0,83.9062,84.3193,83.5389,83.7501,400443.0
2016-03-21 10:30:00,91.21,91.74,91.2,91.71,325440.0,83.7409,84.2275,83.7317,84.2,325440.0
2016-03-21 10:40:00,91.7,92.72,91.57,92.38,376221.0,84.1908,85.1273,84.0714,84.8151,376221.0
2016-03-21 10:50:00,92.36,92.95,92.21,92.36,333513.0,84.7967,85.3384,84.659,84.7967,333513.0
2016-03-21 11:00:00,92.37,92.51,91.26,91.27,365721.0,84.8059,84.9345,83.7868,83.796,365721.0
2016-03-21 11:10:00,91.26,91.42,90.77,90.85,336600.0,83.7868,83.9337,83.3369,83.4104,336600.0
2016-03-21 11:20:00,90.86,91.4,90.7,91.4,318363.0,83.4196,83.9154,83.2727,83.9154,318363.0
2016-03-21 11:30:00,91.43,91.84,91.41,91.71,255201.0,83.9429,84.3193,83.9245,84.2,255201.0
2016-03-21 11:40:00,91.72,92.0,91.53,91.94,154248.0,84.2091,84.4662,84.0347,84.4111,154248.0
2016-03-21 11:50:00,91.9,92.08,91.8,91.96,181092.0,84.3744,84.5397,84.2826,84.4295,181092.0
2016-03-21 12:00:00,91.94,92.07,91.84,91.97,95025.0,84.4111,84.5305,84.3193,84.4387,95025.0
2016-03-21 12:10:00,91.97,92.16,91.8,91.93,275337.0,84.4387,84.6131,84.2826,84.402,275337.0
2016-03-21 12:20:00,91.92,91.94,91.3,91.59,96936.0,84.3928,84.4111,83.8235,84.0898,96936.0
2016-03-21 12:30:00,91.59,92.55,91.51,92.53,84474.0,84.0898,84.9712,84.0163,84.9528,84474.0
2016-03-21 12:40:00,92.53,92.55,91.51,91.78,343446.0,84.9528,84.9712,84.0163,84.2642,343446.0
2016-03-21 12:50:00,91.73,92.0,91.7,91.82,52848.0,84.2183,84.4662,84.1908,84.301,52848.0
2016-03-21 13:00:00,91.82,91.92,91.51,91.72,150348.0,84.301,84.3928,84.0163,84.2091,150348.0
2016-03-21 13:10:00,91.72,91.76,91.66,91.71,60243.0,84.2091,84.2459,84.1541,84.2,60243.0
2016-03-21 13:20:00,91.7,91.74,91.52,91.52,61554.0,84.1908,84.2275,84.0255,84.0255,61554.0
2016-03-21 13:30:00,91.57,91.57,91.01,91.42,96807.0,84.0714,84.0714,83.5573,83.9337,96807.0
2016-03-21 13:40:00,91.43,91.89,91.38,91.68,47745.0,83.9429,84.3652,83.897,84.1724,47745.0
2016-03-21 13:50:00,91.73,91.73,91.36,91.54,102726.0,84.2183,84.2183,83.8786,84.0439,102726.0
2016-03-21 14:00:00,91.58,91.68,91.19,91.33,125811.0,84.0806,84.1724,83.7226,83.8511,125811.0
2016-03-21 14:10:00,91.34,91.42,91.21,91.24,186873.0,83.8603,83.9337,83.7409,83.7685,186873.0
2016-03-21 14:20:00,91.25,91.33,90.91,90.92,145386.0,83.7776,83.8511,83.4655,83.4747,145386.0
2016-03-21 14:30:00,90.9,91.4,90.83,90.83,182628.0,83.4563,83.9154,83.392,83.392,182628.0
2016-03-21 14:40:00,90.83,90.89,90.4,90.48,216774.0,83.392,83.4471,82.9972,83.0707,216774.0
2016-03-21 14:50:00,90.47,90.58,90.18,90.42,172524.0,83.0615,83.1625,82.7953,83.0156,172524.0
2016-03-21 15:00:00,90.42,90.6,90.3,90.5,142914.0,83.0156,83.1809,82.9054,83.0891,142914.0
2016-03-21 15:10:00,90.54,90.87,90.29,90.53,178737.0,83.1258,83.4288,82.8963,83.1166,178737.0
2016-03-21 15:20:00,90.51,91.41,90.35,90.96,243996.0,83.0982,83.9245,82.9513,83.5114,243996.0
2016-03-21 15:30:00,90.93,91.25,90.58,90.8,301977.0,83.4838,83.7776,83.1625,83.3645,301977.0
2016-03-21 15:40:00,90.82,91.09,90.31,91.09,549333.0,83.3828,83.6307,82.9146,83.6307,549333.0
2016-03-21 15:50:00,91.08,91.27,90.89,91.08,1074654.0,83.6216,83.796,83.4471,83.6216,1074654.0
2016-03-22 09:30:00,91.05,93.09,90.99,91.72,171345.0,83.594,85.467,83.5389,84.2091,171345.0
2016-03-22 09:40:00,91.73,91.85,91.41,91.57,54693.0,84.2183,84.3285,83.9245,84.0714,54693.0
2016-03-22 09:50:00,91.49,92.17,91.28,92.16,101916.0,83.998,84.6223,83.8052,84.6131,101916.0
2016-03-22 10:00:00,92.18,93.44,92.07,93.17,191613.0,84.6315,85.7883,84.5305,85.5404,191613.0
2016-03-22 10:10:00,93.14,93.79,93.0,93.7,130794.0,85.5129,86.1096,85.3843,86.027,130794.0
2016-03-22 10:20:00,93.67,94.47,93.61,94.33,181473.0,85.9995,86.734,85.9444,86.6054,181473.0
2016-03-22 10:30:00,94.39,95.33,94.09,95.25,203841.0,86.6605,87.5235,86.3851,87.4501,203841.0
2016-03-22 10:40:00,95.33,95.82,94.92,95.41,341250.0,87.5235,87.9734,87.1471,87.597,341250.0
2016-03-22 10:50:00,95.36,95.87,95.11,95.15,175080.0,87.5511,88.0193,87.3215,87.3583,175080.0
2016-03-22 11:00:00,95.12,95.92,95.07,95.87,243822.0,87.3307,88.0652,87.2848,88.0193,243822.0
2016-03-22 11:10:00,95.91,96.53,95.84,96.49,200391.0,88.056,88.6253,87.9918,88.5885,200391.0
2016-03-22 11:20:00,96.47,96.63,95.63,95.63,117558.0,88.5702,88.7171,87.799,87.799,117558.0
2016-03-22 11:30:00,95.73,95.86,94.92,95.01,135966.0,87.8908,88.0101,87.1471,87.2297,135966.0
2016-03-22 11:40:00,95.05,95.12,94.76,94.86,106812.0,87.2665,87.3307,87.0002,87.092,106812.0
2016-03-22 11:50:00,94.98,95.36,94.66,94.67,95286.0,87.2022,87.5511,86.9084,86.9176,95286.0
2016-03-22 12:00:00,94.93,94.96,94.26,94.66,121656.0,87.1563,87.1838,86.5412,86.9084,121656.0
2016-03-22 12:10:00,94.52,95.18,94.51,94.54,79170.0,86.7799,87.3858,86.7707,86.7982,79170.0
2016-03-22 12:20:00,94.52,95.08,94.52,94.96,45597.0,86.7799,87.294,86.7799,87.1838,45597.0
2016-03-22 12:30:00,94.96,95.16,94.67,94.7,33915.0,87.1838,87.3675,86.9176,86.9451,33915.0
2016-03-22 12:40:00,94.75,94.99,94.13,94.25,45315.0,86.991,87.2114,86.4218,86.532,45315.0
2016-03-22 12:50:00,94.21,94.67,94.21,94.56,26310.0,86.4952,86.9176,86.4952,86.8166,26310.0
2016-03-22 13:00:00,94.57,94.66,94.33,94.45,32370.0,86.8258,86.9084,86.6054,86.7156,32370.0
2016-03-22 13:10:00,94.38,94.5,94.32,94.34,60762.0,86.6513,86.7615,86.5962,86.6146,60762.0
2016-03-22 13:20:00,94.38,94.47,94.18,94.27,38874.0,86.6513,86.734,86.4677,86.5503,38874.0
2016-03-22 13:30:00,94.32,94.39,94.14,94.18,65922.0,86.5962,86.6605,86.431,86.4677,65922.0
2016-03-22 13:40:00,94.22,94.22,93.65,93.89,104373.0,86.5044,86.5044,85.9811,86.2015,104373.0
2016-03-22 13:50:00,93.94,94.13,93.86,94.01,60120.0,86.2474,86.4218,86.1739,86.3116,60120.0
2016-03-22 14:00:00,94.01,94.37,93.93,94.32,24048.0,86.3116,86.6421,86.2382,86.5962,24048.0
2016-03-22 14:10:00,94.32,94.32,93.97,94.19,52389.0,86.5962,86.5962,86.2749,86.4769,52389.0
2016-03-22 14:20:00,94.14,94.3,94.0,94.15,68049.0,86.431,86.5779,86.3024,86.4402,68049.0
2016-03-22 14:30:00,94.15,94.31,94.12,94.26,48459.0,86.4402,86.5871,86.4126,86.5412,48459.0
2016-03-22 14:40:00,94.26,94.41,94.17,94.4,33903.0,86.5412,86.6789,86.4585,86.6697,33903.0
2016-03-22 14:50:00,94.38,94.39,94.04,94.05,96837.0,86.6513,86.6605,86.3392,86.3483,96837.0
2016-03-22 15:00:00,94.06,94.28,94.04,94.14,126210.0,86.3575,86.5595,86.3392,86.431,126210.0
2016-03-22 15:10:00,94.15,94.22,93.93,93.94,103890.0,86.4402,86.5044,86.2382,86.2474,103890.0
2016-03-22 15:20:00,93.94,94.06,93.92,93.97,58494.0,86.2474,86.3575,86.229,86.2749,58494.0
2016-03-22 15:30:00,93.97,94.1,93.88,93.93,70149.0,86.2749,86.3943,86.1923,86.2382,70149.0
2016-03-22 15:40:00,93.95,94.18,93.92,94.0,130959.0,86.2565,86.4677,86.229,86.3024,130959.0
2016-03-22 15:50:00,94.02,94.05,93.97,94.0,162294.0,86.3208,86.3483,86.2749,86.3024,162294.0
2016-03-23 09:30:00,93.91,93.91,93.35,93.42,64941.0,86.2198,86.2198,85.7057,85.7699,64941.0
2016-03-23 09:40:00,93.42,93.65,93.33,93.44,65454.0,85.7699,85.9811,85.6873,85.7883,65454.0
2016-03-23 09:50:00,93.4,93.78,93.36,93.78,70134.0,85.7516,86.1005,85.7149,86.1005,70134.0
2016-03-23 10:00:00,93.7,93.87,93.58,93.82,94275.0,86.027,86.1831,85.9168,86.1372,94275.0
2016-03-23 10:10:00,93.83,94.07,93.79,94.0,109881.0,86.1464,86.3667,86.1096,86.3024,109881.0
2016-03-23 10:20:00,93.96,94.58,93.96,94.49,99777.0,86.2657,86.8349,86.2657,86.7523,99777.0
2016-03-23 10:30:00,94.44,94.63,94.33,94.43,58251.0,86.7064,86.8809,86.6054,86.6972,58251.0
2016-03-23 10:40:00,94.53,94.77,94.43,94.69,65511.0,86.789,87.0094,86.6972,86.9359,65511.0
2016-03-23 10:50:00,94.65,94.81,94.6,94.75,69675.0,86.8992,87.0461,86.8533,86.991,69675.0
2016-03-23 11:00:00,94.74,95.13,94.74,95.07,147999.0,86.9818,87.3399,86.9818,87.2848,147999.0
2016-03-23 11:10:00,95.07,95.08,94.65,94.66,78813.0,87.2848,87.294,86.8992,86.9084,78813.0
2016-03-23 11:20:00,94.66,94.88,94.66,94.82,64980.0,86.9084,87.1104,86.9084,87.0553,64980.0
2016-03-23 11:30:00,94.84,94.9,94.77,94.77,83595.0,87.0737,87.1287,87.0094,87.0094,83595.0
2016-03-23 11:40:00,94.81,94.87,94.77,94.81,86634.0,87.0461,87.1012,87.0094,87.0461,86634.0
2016-03-23 11:50:00,94.81,94.95,94.8,94.88,73170.0,87.0461,87.1746,87.0369,87.1104,73170.0
2016-03-23 12:00:00,94.88,94.88,94.82,94.85,27522.0,87.1104,87.1104,87.0553,87.0828,27522.0
2016-03-23 12:10:00,94.85,94.89,94.8,94.85,66024.0,87.0828,87.1196,87.0369,87.0828,66024.0
2016-03-23 12:20:00,94.83,94.95,94.82,94.94,68337.0,87.0645,87.1746,87.0553,87.1655,68337.0
2016-03-23 12:30:00,94.95,94.98,94.8,94.85,46329.0,87.1746,87.2022,87.0369,87.0828,46329.0
2016-03-23 12:40:00,94.84,94.97,94.8,94.91,74103.0,87.0737,87.193,87.0369,87.1379,74103.0
2016-03-23 12:50:00,94.91,94.96,94.84,94.89,50757.0,87.1379,87.1838,87.0737,87.1196,50757.0
2016-03-23 13:00:00,94.89,94.89,94.8,94.81,48405.0,87.1196,87.1196,87.0369,87.0461,48405.0
2016-03-23 13:10:00,94.86,94.91,94.81,94.89,43824.0,87.092,87.1379,87.0461,87.1196,43824.0
2016-03-23 13:20:00,94.89,94.94,94.86,94.9,53376.0,87.1196,87.1655,87.092,87.1287,53376.0
2016-03-23 13:30:00,94.9,94.9,94.8,94.85,36501.0,87.1287,87.1287,87.0369,87.0828,36501.0
2016-03-23 13:40:00,94.85,94.92,94.8,94.86,49869.0,87.0828,87.1471,87.0369,87.092,49869.0
2016-03-23 13:50:00,94.86,94.89,94.75,94.79,47178.0,87.092,87.1196,86.991,87.0278,47178.0
2016-03-23 14:00:00,94.8,94.87,94.69,94.69,62088.0,87.0369,87.1012,86.9359,86.9359,62088.0
2016-03-23 14:10:00,94.69,94.69,94.39,94.4,73836.0,86.9359,86.9359,86.6605,86.6697,73836.0
2016-03-23 14:20:00,94.4,94.41,94.07,94.07,86769.0,86.6697,86.6789,86.3667,86.3667,86769.0
2016-03-23 14:30:00,94.1,94.62,94.04,94.45,51177.0,86.3943,86.8717,86.3392,86.7156,51177.0
2016-03-23 14:40:00,94.43,94.49,94.27,94.28,52233.0,86.6972,86.7523,86.5503,86.5595,52233.0
2016-03-23 14:50:00,94.22,94.3,94.17,94.26,45006.0,86.5044,86.5779,86.4585,86.5412,45006.0
2016-03-23 15:00:00,94.28,94.4,94.26,94.37,56334.0,86.5595,86.6697,86.5412,86.6421,56334.0
2016-03-23 15:10:00,94.38,94.46,94.29,94.4,78309.0,86.6513,86.7248,86.5687,86.6697,78309.0
2016-03-23 15:20:00,94.4,94.47,94.28,94.46,56175.0,86.6697,86.734,86.5595,86.7248,56175.0
2016-03-23 15:30:00,94.44,94.46,94.33,94.39,91473.0,86.7064,86.7248,86.6054,86.6605,91473.0
2016-03-23 15:40:00,94.39,94.52,94.35,94.5,135930.0,86.6605,86.7799,86.6238,86.7615,135930.0
2016-03-23 15:50:00,94.5,94.52,94.3,94.32,150516.0,86.7615,86.7799,86.5779,86.5962,150516.0
2016-03-24 09:30:00,93.89,94.17,93.74,93.95,31413.0,86.2015,86.4585,86.0637,86.2565,31413.0
2016-03-24 09:40:00,93.77,94.4,93.77,94.11,40386.0,86.0913,86.6697,86.0913,86.4034,40386.0
2016-03-24 09:50:00,94.18,94.32,93.91,93.98,45768.0,86.4677,86.5962,86.2198,86.2841,45768.0
2016-03-24 10:00:00,93.91,94.16,93.67,93.73,41529.0,86.2198,86.4493,85.9995,86.0546,41529.0
2016-03-24 10:10:00,93.67,94.07,93.63,94.04,10671.0,85.9995,86.3667,85.9627,86.3392,10671.0
2016-03-24 10:20:00,94.03,94.07,93.73,93.73,17379.0,86.33,86.3667,86.0546,86.0546,17379.0
2016-03-24 10:30:00,93.91,93.91,93.75,93.88,6150.0,86.2198,86.2198,86.0729,86.1923,6150.0
2016-03-24 10:40:00,93.88,93.97,93.76,93.87,7425.0,86.1923,86.2749,86.0821,86.1831,7425.0
2016-03-24 10:50:00,93.88,93.94,93.68,93.79,18600.0,86.1923,86.2474,86.0086,86.1096,18600.0
2016-03-24 11:00:00,93.8,93.93,93.8,93.82,22575.0,86.1188,86.2382,86.1188,86.1372,22575.0
2016-03-24 11:10:00,93.86,94.12,93.86,94.03,27147.0,86.1739,86.4126,86.1739,86.33,27147.0
2016-03-24 11:20:00,94.03,94.1,93.83,93.92,13101.0,86.33,86.3943,86.1464,86.229,13101.0
2016-03-24 11:30:00,93.93,94.02,93.79,93.87,17538.0,86.2382,86.3208,86.1096,86.1831,17538.0
2016-03-24 11:40:00,93.75,93.85,93.67,93.73,27183.0,86.0729,86.1647,85.9995,86.0546,27183.0
2016-03-24 11:50:00,93.74,93.85,93.7,93.76,30825.0,86.0637,86.1647,86.027,86.0821,30825.0
2016-03-24 12:00:00,93.75,93.8,93.67,93.73,13590.0,86.0729,86.1188,85.9995,86.0546,13590.0
2016-03-24 12:10:00,93.78,93.79,93.64,93.64,17400.0,86.1005,86.1096,85.9719,85.9719,17400.0
2016-03-24 12:20:00,93.56,93.58,93.44,93.53,18750.0,85.8985,85.9168,85.7883,85.8709,18750.0
2016-03-24 12:30:00,93.44,93.51,93.38,93.43,18300.0,85.7883,85.8526,85.7332,85.7791,18300.0
2016-03-24 12:40:00,93.47,93.53,93.38,93.47,19752.0,85.8158,85.8709,85.7332,85.8158,19752.0
2016-03-24 12:50:00,93.53,93.53,93.37,93.37,17793.0,85.8709,85.8709,85.724,85.724,17793.0
2016-03-24 13:00:00,93.38,93.45,93.34,93.36,14850.0,85.7332,85.7975,85.6965,85.7149,14850.0
2016-03-24 13:10:00,93.4,93.46,93.36,93.4,20700.0,85.7516,85.8067,85.7149,85.7516,20700.0
2016-03-24 13:20:00,93.45,93.46,93.28,93.38,22071.0,85.7975,85.8067,85.6414,85.7332,22071.0
2016-03-24 13:30:00,93.34,93.66,93.31,93.6,21615.0,85.6965,85.9903,85.6689,85.9352,21615.0
2016-03-24 13:40:00,93.66,93.66,93.54,93.62,14400.0,85.9903,85.9903,85.8801,85.9536,14400.0
2016-03-24 13:50:00,93.62,93.81,93.59,93.75,12300.0,85.9536,86.128,85.926,86.0729,12300.0
2016-03-24 14:00:00,93.75,93.82,93.66,93.82,14868.0,86.0729,86.1372,85.9903,86.1372,14868.0
2016-03-24 14:10:00,93.82,93.91,93.77,93.83,22581.0,86.1372,86.2198,86.0913,86.1464,22581.0
2016-03-24 14:20:00,93.82,94.03,93.77,94.0,48672.0,86.1372,86.33,86.0913,86.3024,48672.0
2016-03-24 14:30:00,93.97,94.07,93.91,93.96,18510.0,86.2749,86.3667,86.2198,86.2657,18510.0
2016-03-24 14:40:00,93.97,94.07,93.89,93.93,13200.0,86.2749,86.3667,86.2015,86.2382,13200.0
2016-03-24 14:50:00,93.97,94.05,93.75,93.86,18846.0,86.2749,86.3483,86.0729,86.1739,18846.0
2016-03-24 15:00:00,93.81,93.98,93.66,93.66,42660.0,86.128,86.2841,85.9903,85.9903,42660.0
2016-03-24 15:10:00,93.73,93.88,93.66,93.75,77640.0,86.0546,86.1923,85.9903,86.0729,77640.0
2016-03-24 15:20:00,93.75,93.79,93.65,93.67,26571.0,86.0729,86.1096,85.9811,85.9995,26571.0
2016-03-24 15:30:00,93.73,93.8,93.67,93.74,51603.0,86.0546,86.1188,85.9995,86.0637,51603.0
2016-03-24 15:40:00,93.71,93.79,93.69,93.71,60333.0,86.0362,86.1096,86.0178,86.0362,60333.0
2016-03-24 15:50:00,93.71,93.9,93.67,93.77,355299.0,86.0362,86.2106,85.9995,86.0913,355299.0
2016-03-28 09:30:00,94.34,94.52,93.91,94.0,41808.0,86.6146,86.7799,86.2198,86.3024,41808.0
2016-03-28 09:40:00,94.09,94.42,94.01,94.28,32265.0,86.3851,86.688,86.3116,86.5595,32265.0
2016-03-28 09:50:00,94.2,94.36,94.17,94.34,27183.0,86.4861,86.633,86.4585,86.6146,27183.0
2016-03-28 10:00:00,94.35,94.54,94.16,94.51,43962.0,86.6238,86.7982,86.4493,86.7707,43962.0
2016-03-28 10:10:00,94.52,94.61,94.41,94.54,45237.0,86.7799,86.8625,86.6789,86.7982,45237.0
2016-03-28 10:20:00,94.55,94.63,94.48,94.63,26064.0,86.8074,86.8809,86.7431,86.8809,26064.0
2016-03-28 10:30:00,94.58,94.66,94.37,94.37,17583.0,86.8349,86.9084,86.6421,86.6421,17583.0
2016-03-28 10:40:00,94.48,94.54,94.27,94.48,46386.0,86.7431,86.7982,86.5503,86.7431,46386.0
2016-03-28 10:50:00,94.54,94.71,94.43,94.68,68316.0,86.7982,86.9543,86.6972,86.9268,68316.0
2016-03-28 11:00:00,94.68,94.77,94.56,94.67,60555.0,86.9268,87.0094,86.8166,86.9176,60555.0
2016-03-28 11:10:00,94.67,94.86,94.65,94.66,19200.0,86.9176,87.092,86.8992,86.9084,19200.0
2016-03-28 11:20:00,94.57,94.8,94.57,94.72,28704.0,86.8258,87.0369,86.8258,86.9635,28704.0
2016-03-28 11:30:00,94.81,94.96,94.69,94.79,20649.0,87.0461,87.1838,86.9359,87.0278,20649.0
2016-03-28 11:40:00,94.73,94.98,94.7,94.79,41328.0,86.9727,87.2022,86.9451,87.0278,41328.0
2016-03-28 11:50:00,94.83,94.83,94.69,94.76,12258.0,87.0645,87.0645,86.9359,87.0002,12258.0
2016-03-28 12:00:00,94.73,94.85,94.67,94.72,43500.0,86.9727,87.0828,86.9176,86.9635,43500.0
2016-03-28 12:10:00,94.76,94.87,94.67,94.87,20583.0,87.0002,87.1012,86.9176,87.1012,20583.0
2016-03-28 12:20:00,94.83,94.9,94.72,94.83,11718.0,87.0645,87.1287,86.9635,87.0645,11718.0
2016-03-28 12:30:00,94.87,94.87,94.67,94.84,26703.0,87.1012,87.1012,86.9176,87.0737,26703.0
2016-03-28 12:40:00,94.84,94.84,94.76,94.81,27369.0,87.0737,87.0737,87.0002,87.0461,27369.0
2016-03-28 12:50:00,94.79,94.94,94.77,94.8,13428.0,87.0278,87.1655,87.0094,87.0369,13428.0
2016-03-28 13:00:00,94.83,94.83,94.68,94.75,20127.0,87.0645,87.0645,86.9268,86.991,20127.0
2016-03-28 13:10:00,94.76,94.83,94.71,94.83,11136.0,87.0002,87.0645,86.9543,87.0645,11136.0
2016-03-28 13:20:00,94.87,94.87,94.74,94.78,16350.0,87.1012,87.1012,86.9818,87.0186,16350.0
2016-03-28 13:30:00,94.78,94.92,94.68,94.86,23037.0,87.0186,87.1471,86.9268,87.092,23037.0
2016-03-28 13:40:00,94.9,94.93,94.8,94.87,17250.0,87.1287,87.1563,87.0369,87.1012,17250.0
2016-03-28 13:50:00,94.88,94.92,94.73,94.79,14949.0,87.1104,87.1471,86.9727,87.0278,14949.0
2016-03-28 14:00:00,94.75,94.86,94.75,94.77,24693.0,86.991,87.092,86.991,87.0094,24693.0
2016-03-28 14:10:00,94.79,94.87,94.73,94.74,26727.0,87.0278,87.1012,86.9727,86.9818,26727.0
2016-03-28 14:20:00,94.73,94.73,94.64,94.66,16032.0,86.9727,86.9727,86.89,86.9084,16032.0
2016-03-28 14:30:00,94.65,94.67,94.54,94.6,14700.0,86.8992,86.9176,86.7982,86.8533,14700.0
2016-03-28 14:40:00,94.6,94.65,94.55,94.62,14400.0,86.8533,86.8992,86.8074,86.8717,14400.0
2016-03-28 14:50:00,94.64,94.67,94.44,94.5,15204.0,86.89,86.9176,86.7064,86.7615,15204.0
2016-03-28 15:00:00,94.59,94.65,94.53,94.59,19320.0,86.8441,86.8992,86.789,86.8441,19320.0
2016-03-28 15:10:00,94.63,94.65,94.48,94.52,20037.0,86.8809,86.8992,86.7431,86.7799,20037.0
2016-03-28 15:20:00,94.52,94.63,94.43,94.56,19788.0,86.7799,86.8809,86.6972,86.8166,19788.0
2016-03-28 15:30:00,94.51,94.57,94.43,94.51,25674.0,86.7707,86.8258,86.6972,86.7707,25674.0
2016-03-28 15:40:00,94.56,94.7,94.48,94.58,35760.0,86.8166,86.9451,86.7431,86.8349,35760.0
2016-03-28 15:50:00,94.58,94.66,94.5,94.64,88287.0,86.8349,86.9084,86.7615,86.89,88287.0
2016-03-29 09:30:00,94.15,94.64,93.81,94.5,50769.0,86.4402,86.89,86.128,86.7615,50769.0
2016-03-29 09:40:00,94.4,94.64,94.22,94.32,17937.0,86.6697,86.89,86.5044,86.5962,17937.0
2016-03-29 09:50:00,94.25,94.5,94.16,94.5,8304.0,86.532,86.7615,86.4493,86.7615,8304.0
2016-03-29 10:00:00,94.66,94.69,94.52,94.57,17424.0,86.9084,86.9359,86.7799,86.8258,17424.0
2016-03-29 10:10:00,94.56,94.57,94.51,94.53,6147.0,86.8166,86.8258,86.7707,86.789,6147.0
2016-03-29 10:20:00,94.54,94.61,94.43,94.49,22647.0,86.7982,86.8625,86.6972,86.7523,22647.0
2016-03-29 10:30:00,94.46,94.52,94.17,94.17,52188.0,86.7248,86.7799,86.4585,86.4585,52188.0
2016-03-29 10:40:00,94.23,94.23,93.99,94.12,22200.0,86.5136,86.5136,86.2933,86.4126,22200.0
2016-03-29 10:50:00,94.08,94.21,94.01,94.18,13041.0,86.3759,86.4952,86.3116,86.4677,13041.0
2016-03-29 11:00:00,94.23,94.37,94.1,94.35,76713.0,86.5136,86.6421,86.3943,86.6238,76713.0
2016-03-29 11:10:00,94.34,94.44,94.2,94.28,15195.0,86.6146,86.7064,86.4861,86.5595,15195.0
2016-03-29 11:20:00,94.25,94.36,94.23,94.36,17346.0,86.532,86.633,86.5136,86.633,17346.0
2016-03-29 11:30:00,94.37,94.46,94.06,94.06,42480.0,86.6421,86.7248,86.3575,86.3575,42480.0
2016-03-29 11:40:00,94.13,94.14,93.93,93.97,17925.0,86.4218,86.431,86.2382,86.2749,17925.0
2016-03-29 11:50:00,93.99,94.09,93.93,93.94,15900.0,86.2933,86.3851,86.2382,86.2474,15900.0
2016-03-29 12:00:00,93.94,94.2,93.94,94.15,19857.0,86.2474,86.4861,86.2474,86.4402,19857.0
2016-03-29 12:10:00,94.16,94.21,94.15,94.15,8940.0,86.4493,86.4952,86.4402,86.4402,8940.0
2016-03-29 12:20:00,94.19,94.52,94.19,94.47,20553.0,86.4769,86.7799,86.4769,86.734,20553.0
2016-03-29 12:30:00,94.46,94.75,94.46,94.74,53769.0,86.7248,86.991,86.7248,86.9818,53769.0
2016-03-29 12:40:00,94.75,94.91,94.75,94.87,25200.0,86.991,87.1379,86.991,87.1012,25200.0
2016-03-29 12:50:00,94.88,94.93,94.83,94.89,20850.0,87.1104,87.1563,87.0645,87.1196,20850.0
2016-03-29 13:00:00,94.9,94.94,94.8,94.83,32808.0,87.1287,87.1655,87.0369,87.0645,32808.0
2016-03-29 13:10:00,94.86,95.0,94.84,94.97,42060.0,87.092,87.2206,87.0737,87.193,42060.0
2016-03-29 13:20:00,94.97,95.03,94.94,94.99,21843.0,87.193,87.2481,87.1655,87.2114,21843.0
2016-03-29 13:30:00,94.99,95.04,94.95,94.98,23982.0,87.2114,87.2573,87.1746,87.2022,23982.0
2016-03-29 13:40:00,94.97,95.03,94.93,95.01,22392.0,87.193,87.2481,87.1563,87.2297,22392.0
2016-03-29 13:50:00,95.02,95.03,94.89,94.91,25593.0,87.2389,87.2481,87.1196,87.1379,25593.0
2016-03-29 14:00:00,94.92,95.08,94.83,95.08,29040.0,87.1471,87.294,87.0645,87.294,29040.0
2016-03-29 14:10:00,95.09,95.14,95.04,95.06,20550.0,87.3032,87.3491,87.2573,87.2756,20550.0
2016-03-29 14:20:00,95.1,95.11,94.96,95.05,27930.0,87.3124,87.3215,87.1838,87.2665,27930.0
2016-03-29 14:30:00,95.05,95.17,95.04,95.15,30237.0,87.2665,87.3766,87.2573,87.3583,30237.0
2016-03-29 14:40:00,95.12,95.18,95.07,95.14,36072.0,87.3307,87.3858,87.2848,87.3491,36072.0
2016-03-29 14:50:00,95.17,95.23,95.12,95.22,40074.0,87.3766,87.4317,87.3307,87.4225,40074.0
2016-03-29 15:00:00,95.23,95.31,95.17,95.3,57453.0,87.4317,87.5052,87.3766,87.496,57453.0
2016-03-29 15:10:00,95.3,95.33,95.28,95.3,25830.0,87.496,87.5235,87.4776,87.496,25830.0
2016-03-29 15:20:00,95.33,95.37,95.25,95.27,42606.0,87.5235,87.5603,87.4501,87.4684,42606.0
2016-03-29 15:30:00,95.26,95.3,95.19,95.21,44400.0,87.4593,87.496,87.395,87.4134,44400.0
2016-03-29 15:40:00,95.22,95.23,95.02,95.1,73575.0,87.4225,87.4317,87.2389,87.3124,73575.0
2016-03-29 15:50:00,95.1,95.23,95.09,95.17,190578.0,87.3124,87.4317,87.3032,87.3766,190578.0
2016-03-30 09:30:00,95.72,95.78,95.06,95.09,31254.0,87.8816,87.9367,87.2756,87.3032,31254.0
2016-03-30 09:40:00,95.09,95.4,95.05,95.36,21606.0,87.3032,87.5878,87.2665,87.5511,21606.0
2016-03-30 09:50:00,95.27,95.27,94.53,94.53,19152.0,87.4684,87.4684,86.789,86.789,19152.0
2016-03-30 10:00:00,94.6,94.84,94.53,94.66,43224.0,86.8533,87.0737,86.789,86.9084,43224.0
2016-03-30 10:10:00,94.66,94.74,94.26,94.29,31908.0,86.9084,86.9818,86.5412,86.5687,31908.0
2016-03-30 10:20:00,94.42,94.58,94.19,94.24,29361.0,86.688,86.8349,86.4769,86.5228,29361.0
2016-03-30 10:30:00,94.34,94.73,94.27,94.53,48501.0,86.6146,86.9727,86.5503,86.789,48501.0
2016-03-30 10:40:00,94.69,95.08,94.65,94.83,16530.0,86.9359,87.294,86.8992,87.0645,16530.0
2016-03-30 10:50:00,94.78,94.99,94.7,94.9,14007.0,87.0186,87.2114,86.9451,87.1287,14007.0
2016-03-30 11:00:00,94.86,95.11,94.8,94.94,24525.0,87.092,87.3215,87.0369,87.1655,24525.0
2016-03-30 11:10:00,94.83,95.0,94.55,94.76,61359.0,87.0645,87.2206,86.8074,87.0002,61359.0
2016-03-30 11:20:00,94.83,94.97,94.81,94.81,22233.0,87.0645,87.193,87.0461,87.0461,22233.0
2016-03-30 11:30:00,94.8,94.8,94.36,94.45,17940.0,87.0369,87.0369,86.633,86.7156,17940.0
2016-03-30 11:40:00,94.51,94.73,94.35,94.73,10800.0,86.7707,86.9727,86.6238,86.9727,10800.0
2016-03-30 11:50:00,94.64,94.69,94.52,94.69,9300.0,86.89,86.9359,86.7799,86.9359,9300.0
2016-03-30 12:00:00,94.68,94.69,94.47,94.47,5475.0,86.9268,86.9359,86.734,86.734,5475.0
2016-03-30 12:10:00,94.51,94.8,94.51,94.78,29937.0,86.7707,87.0369,86.7707,87.0186,29937.0
2016-03-30 12:20:00,94.83,94.83,94.66,94.77,5178.0,87.0645,87.0645,86.9084,87.0094,5178.0
2016-03-30 12:30:00,94.83,94.87,94.77,94.8,4554.0,87.0645,87.1012,87.0094,87.0369,4554.0
2016-03-30 12:40:00,94.84,94.96,94.71,94.92,7770.0,87.0737,87.1838,86.9543,87.1471,7770.0
2016-03-30 12:50:00,94.92,95.01,94.92,95.01,10500.0,87.1471,87.2297,87.1471,87.2297,10500.0
2016-03-30 13:00:00,95.07,95.09,94.98,95.05,14913.0,87.2848,87.3032,87.2022,87.2665,14913.0
2016-03-30 13:10:00,95.05,95.09,94.97,95.0,11130.0,87.2665,87.3032,87.193,87.2206,11130.0
2016-03-30 13:20:00,94.97,94.99,94.58,94.71,36783.0,87.193,87.2114,86.8349,86.9543,36783.0
2016-03-30 13:30:00,94.69,94.71,94.29,94.31,39984.0,86.9359,86.9543,86.5687,86.5871,39984.0
2016-03-30 13:40:00,94.35,94.72,94.35,94.58,25935.0,86.6238,86.9635,86.6238,86.8349,25935.0
2016-03-30 13:50:00,94.59,94.79,94.53,94.79,17784.0,86.8441,87.0278,86.789,87.0278,17784.0
2016-03-30 14:00:00,94.69,94.96,94.63,94.68,27141.0,86.9359,87.1838,86.8809,86.9268,27141.0
2016-03-30 14:10:00,94.73,94.83,94.61,94.73,44580.0,86.9727,87.0645,86.8625,86.9727,44580.0
2016-03-30 14:20:00,94.79,94.8,94.57,94.67,34842.0,87.0278,87.0369,86.8258,86.9176,34842.0
2016-03-30 14:30:00,94.64,94.7,94.44,94.5,33006.0,86.89,86.9451,86.7064,86.7615,33006.0
2016-03-30 14:40:00,94.46,94.63,94.45,94.63,17193.0,86.7248,86.8809,86.7156,86.8809,17193.0
2016-03-30 14:50:00,94.63,94.76,94.57,94.73,26493.0,86.8809,87.0002,86.8258,86.9727,26493.0
2016-03-30 15:00:00,94.76,94.88,94.66,94.83,30957.0,87.0002,87.1104,86.9084,87.0645,30957.0
2016-03-30 15:10:00,94.87,94.92,94.76,94.83,37557.0,87.1012,87.1471,87.0002,87.0645,37557.0
2016-03-30 15:20:00,94.79,95.03,94.79,94.93,61125.0,87.0278,87.2481,87.0278,87.1563,61125.0
2016-03-30 15:30:00,94.93,94.94,94.74,94.91,74928.0,87.1563,87.1655,86.9818,87.1379,74928.0
2016-03-30 15:40:00,94.88,94.91,94.66,94.73,65196.0,87.1104,87.1379,86.9084,86.9727,65196.0
2016-03-30 15:50:00,94.73,94.94,94.73,94.86,148869.0,86.9727,87.1655,86.9727,87.092,148869.0
2016-03-31 09:30:00,94.66,95.16,94.31,94.52,26691.0,86.9084,87.3675,86.5871,86.7799,26691.0
2016-03-31 09:40:00,94.5,94.82,94.44,94.66,13194.0,86.7615,87.0553,86.7064,86.9084,13194.0
2016-03-31 09:50:00,94.59,94.6,94.43,94.5,8460.0,86.8441,86.8533,86.6972,86.7615,8460.0
2016-03-31 10:00:00,94.45,94.57,94.41,94.45,18159.0,86.7156,86.8258,86.6789,86.7156,18159.0
2016-03-31 10:10:00,94.6,94.61,94.41,94.54,12843.0,86.8533,86.8625,86.6789,86.7982,12843.0
2016-03-31 10:20:00,94.51,94.67,94.38,94.4,15603.0,86.7707,86.9176,86.6513,86.6697,15603.0
2016-03-31 10:30:00,94.4,94.71,94.4,94.56,27723.0,86.6697,86.9543,86.6697,86.8166,27723.0
2016-03-31 10:40:00,94.56,94.59,94.41,94.43,38610.0,86.8166,86.8441,86.6789,86.6972,38610.0
2016-03-31 10:50:00,94.45,94.68,94.45,94.51,76896.0,86.7156,86.9268,86.7156,86.7707,76896.0
2016-03-31 11:00:00,94.54,94.62,94.49,94.57,15837.0,86.7982,86.8717,86.7523,86.8258,15837.0
2016-03-31 11:10:00,94.61,94.65,94.51,94.51,41763.0,86.8625,86.8992,86.7707,86.7707,41763.0
2016-03-31 11:20:00,94.57,94.57,94.13,94.25,71658.0,86.8258,86.8258,86.4218,86.532,71658.0
2016-03-31 11:30:00,94.21,94.29,94.02,94.09,62346.0,86.4952,86.5687,86.3208,86.3851,62346.0
2016-03-31 11:40:00,94.12,94.16,93.88,94.13,42606.0,86.4126,86.4493,86.1923,86.4218,42606.0
2016-03-31 11:50:00,94.16,94.61,94.11,94.61,31326.0,86.4493,86.8625,86.4034,86.8625,31326.0
2016-03-31 12:00:00,94.54,94.54,94.28,94.51,58383.0,86.7982,86.7982,86.5595,86.7707,58383.0
2016-03-31 12:10:00,94.47,94.48,94.31,94.46,59229.0,86.734,86.7431,86.5871,86.7248,59229.0
2016-03-31 12:20:00,94.54,94.56,94.47,94.49,22830.0,86.7982,86.8166,86.734,86.7523,22830.0
2016-03-31 12:30:00,94.48,94.57,94.42,94.53,16053.0,86.7431,86.8258,86.688,86.789,16053.0
2016-03-31 12:40:00,94.54,94.65,94.48,94.65,6000.0,86.7982,86.8992,86.7431,86.8992,6000.0
2016-03-31 12:50:00,94.64,94.64,94.56,94.62,9300.0,86.89,86.89,86.8166,86.8717,9300.0
2016-03-31 13:00:00,94.65,94.65,94.57,94.59,28059.0,86.8992,86.8992,86.8258,86.8441,28059.0
2016-03-31 13:10:00,94.62,94.63,94.48,94.53,16974.0,86.8717,86.8809,86.7431,86.789,16974.0
2016-03-31 13:20:00,94.55,94.61,94.52,94.52,12552.0,86.8074,86.8625,86.7799,86.7799,12552.0
2016-03-31 13:30:00,94.53,94.58,94.44,94.58,10800.0,86.789,86.8349,86.7064,86.8349,10800.0
2016-03-31 13:40:00,94.62,94.62,94.51,94.54,11025.0,86.8717,86.8717,86.7707,86.7982,11025.0
2016-03-31 13:50:00,94.54,94.56,94.4,94.44,62328.0,86.7982,86.8166,86.6697,86.7064,62328.0
2016-03-31 14:00:00,94.42,94.65,94.38,94.59,45789.0,86.688,86.8992,86.6513,86.8441,45789.0
2016-03-31 14:10:00,94.57,94.67,94.52,94.66,25362.0,86.8258,86.9176,86.7799,86.9084,25362.0
2016-03-31 14:20:00,94.65,94.65,94.42,94.42,25413.0,86.8992,86.8992,86.688,86.688,25413.0
2016-03-31 14:30:00,94.43,94.71,94.43,94.5,27786.0,86.6972,86.9543,86.6972,86.7615,27786.0
2016-03-31 14:40:00,94.5,94.51,94.41,94.48,31971.0,86.7615,86.7707,86.6789,86.7431,31971.0
2016-03-31 14:50:00,94.48,94.53,94.34,94.38,20256.0,86.7431,86.789,86.6146,86.6513,20256.0
2016-03-31 15:00:00,94.38,94.54,94.34,94.51,12300.0,86.6513,86.7982,86.6146,86.7707,12300.0
2016-03-31 15:10:00,94.53,94.56,94.46,94.54,20100.0,86.789,86.8166,86.7248,86.7982,20100.0
2016-03-31 15:20:00,94.54,94.64,94.54,94.58,44388.0,86.7982,86.89,86.7982,86.8349,44388.0
2016-03-31 15:30:00,94.58,94.83,94.54,94.81,39318.0,86.8349,87.0645,86.7982,87.0461,39318.0
2016-03-31 15:40:00,94.81,94.98,94.72,94.87,80670.0,87.0461,87.2022,86.9635,87.1012,80670.0
2016-03-31 15:50:00,94.84,94.98,94.83,94.86,199023.0,87.0737,87.2022,87.0645,87.092,199023.0
2016-04-01 09:30:00,94.24,94.39,93.85,93.94,23751.0,86.5228,86.6605,86.1647,86.2474,23751.0
2016-04-01 09:40:00,94.07,94.26,93.91,94.26,20286.0,86.3667,86.5412,86.2198,86.5412,20286.0
2016-04-01 09:50:00,94.22,94.31,93.99,94.23,30345.0,86.5044,86.5871,86.2933,86.5136,30345.0
2016-04-01 10:00:00,94.34,94.61,94.29,94.6,19248.0,86.6146,86.8625,86.5687,86.8533,19248.0
2016-04-01 10:10:00,94.63,94.81,94.5,94.5,18039.0,86.8809,87.0461,86.7615,86.7615,18039.0
2016-04-01 10:20:00,94.61,94.75,94.6,94.6,17355.0,86.8625,86.991,86.8533,86.8533,17355.0
2016-04-01 10:30:00,94.53,94.86,94.53,94.76,16242.0,86.789,87.092,86.789,87.0002,16242.0
2016-04-01 10:40:00,94.67,94.92,94.67,94.91,19815.0,86.9176,87.1471,86.9176,87.1379,19815.0
2016-04-01 10:50:00,94.93,94.98,94.8,94.93,38040.0,87.1563,87.2022,87.0369,87.1563,38040.0
2016-04-01 11:00:00,94.91,95.0,94.91,94.93,33702.0,87.1379,87.2206,87.1379,87.1563,33702.0
2016-04-01 11:10:00,94.97,95.06,94.86,94.93,44910.0,87.193,87.2756,87.092,87.1563,44910.0
2016-04-01 11:20:00,94.9,94.93,94.8,94.8,4701.0,87.1287,87.1563,87.0369,87.0369,4701.0
2016-04-01 11:30:00,94.85,95.07,94.81,94.99,17157.0,87.0828,87.2848,87.0461,87.2114,17157.0
2016-04-01 11:40:00,94.97,95.05,94.96,95.04,39492.0,87.193,87.2665,87.1838,87.2573,39492.0
2016-04-01 11:50:00,95.04,95.04,94.82,94.88,12753.0,87.2573,87.2573,87.0553,87.1104,12753.0
2016-04-01 12:00:00,94.86,94.95,94.82,94.88,29805.0,87.092,87.1746,87.0553,87.1104,29805.0
2016-04-01 12:10:00,94.88,94.88,94.75,94.75,19950.0,87.1104,87.1104,86.991,86.991,19950.0
2016-04-01 12:20:00,94.75,94.76,94.63,94.75,18447.0,86.991,87.0002,86.8809,86.991,18447.0
2016-04-01 12:30:00,94.8,94.89,94.8,94.89,8874.0,87.0369,87.1196,87.0369,87.1196,8874.0
2016-04-01 12:40:00,94.89,95.0,94.89,95.0,30534.0,87.1196,87.2206,87.1196,87.2206,30534.0
2016-04-01 12:50:00,95.0,95.02,94.9,94.98,15855.0,87.2206,87.2389,87.1287,87.2022,15855.0
2016-04-01 13:00:00,95.02,95.14,95.0,95.01,41406.0,87.2389,87.3491,87.2206,87.2297,41406.0
2016-04-01 13:10:00,95.0,95.1,94.98,95.02,14142.0,87.2206,87.3124,87.2022,87.2389,14142.0
2016-04-01 13:20:00,95.1,95.11,95.03,95.05,27231.0,87.3124,87.3215,87.2481,87.2665,27231.0
2016-04-01 13:30:00,95.06,95.18,95.06,95.15,33528.0,87.2756,87.3858,87.2756,87.3583,33528.0
2016-04-01 13:40:00,95.14,95.22,95.12,95.16,21762.0,87.3491,87.4225,87.3307,87.3675,21762.0
2016-04-01 13:50:00,95.2,95.3,95.17,95.19,52770.0,87.4042,87.496,87.3766,87.395,52770.0
2016-04-01 14:00:00,95.23,95.26,95.16,95.23,29682.0,87.4317,87.4593,87.3675,87.4317,29682.0
2016-04-01 14:10:00,95.23,95.34,95.19,95.28,35220.0,87.4317,87.5327,87.395,87.4776,35220.0
2016-04-01 14:20:00,95.29,95.33,95.28,95.33,15261.0,87.4868,87.5235,87.4776,87.5235,15261.0
2016-04-01 14:30:00,95.33,95.44,95.28,95.44,43152.0,87.5235,87.6245,87.4776,87.6245,43152.0
2016-04-01 14:40:00,95.44,95.46,95.39,95.44,14217.0,87.6245,87.6429,87.5786,87.6245,14217.0
2016-04-01 14:50:00,95.49,95.58,95.49,95.51,20826.0,87.6704,87.7531,87.6704,87.6888,20826.0
2016-04-01 15:00:00,95.52,95.75,95.52,95.75,35703.0,87.698,87.9091,87.698,87.9091,35703.0
2016-04-01 15:10:00,95.75,95.84,95.72,95.79,31845.0,87.9091,87.9918,87.8816,87.9459,31845.0
2016-04-01 15:20:00,95.81,95.89,95.76,95.89,31035.0,87.9642,88.0377,87.9183,88.0377,31035.0
2016-04-01 15:30:00,95.89,95.93,95.83,95.85,53820.0,88.0377,88.0744,87.9826,88.0009,53820.0
2016-04-01 15:40:00,95.82,96.03,95.79,96.02,75318.0,87.9734,88.1662,87.9459,88.157,75318.0
2016-04-01 15:50:00,96.02,96.04,95.82,95.87,180654.0,88.157,88.1754,87.9734,88.0193,180654.0
2016-04-04 09:30:00,96.01,96.01,95.25,95.79,36924.0,88.1478,88.1478,87.4501,87.9459,36924.0
2016-04-04 09:40:00,95.77,95.98,95.38,95.45,9159.0,87.9275,88.1203,87.5694,87.6337,9159.0
2016-04-04 09:50:00,95.5,95.67,95.26,95.27,45351.0,87.6796,87.8357,87.4593,87.4684,45351.0
2016-04-04 10:00:00,95.34,95.34,94.9,94.9,27303.0,87.5327,87.5327,87.1287,87.1287,27303.0
2016-04-04 10:10:00,94.91,95.09,94.53,94.64,52314.0,87.1379,87.3032,86.789,86.89,52314.0
2016-04-04 10:20:00,94.65,95.17,94.65,95.17,49056.0,86.8992,87.3766,86.8992,87.3766,49056.0
2016-04-04 10:30:00,95.1,95.47,95.1,95.43,35310.0,87.3124,87.6521,87.3124,87.6153,35310.0
2016-04-04 10:40:00,95.49,95.71,95.27,95.33,41997.0,87.6704,87.8724,87.4684,87.5235,41997.0
2016-04-04 10:50:00,95.33,95.52,95.27,95.43,55326.0,87.5235,87.698,87.4684,87.6153,55326.0
2016-04-04 11:00:00,95.43,95.44,95.27,95.33,21150.0,87.6153,87.6245,87.4684,87.5235,21150.0
2016-04-04 11:10:00,95.37,95.64,95.33,95.61,8244.0,87.5603,87.8081,87.5235,87.7806,8244.0
2016-04-04 11:20:00,95.65,95.97,95.64,95.97,64056.0,87.8173,88.1111,87.8081,88.1111,64056.0
2016-04-04 11:30:00,95.98,96.15,95.95,96.07,21000.0,88.1203,88.2764,88.0928,88.2029,21000.0
2016-04-04 11:40:00,96.03,96.07,95.84,95.86,22311.0,88.1662,88.2029,87.9918,88.0101,22311.0
2016-04-04 11:50:00,95.84,95.99,95.83,95.96,20808.0,87.9918,88.1295,87.9826,88.1019,20808.0
2016-04-04 12:00:00,95.96,96.14,95.96,96.09,12333.0,88.1019,88.2672,88.1019,88.2213,12333.0
2016-04-04 12:10:00,96.09,96.15,96.06,96.13,12681.0,88.2213,88.2764,88.1938,88.258,12681.0
2016-04-04 12:20:00,96.13,96.14,96.05,96.14,16500.0,88.258,88.2672,88.1846,88.2672,16500.0
2016-04-04 12:30:00,96.1,96.17,96.06,96.09,16383.0,88.2305,88.2947,88.1938,88.2213,16383.0
2016-04-04 12:40:00,96.14,96.33,96.14,96.31,19593.0,88.2672,88.4416,88.2672,88.4233,19593.0
2016-04-04 12:50:00,96.28,96.45,96.25,96.34,31047.0,88.3957,88.5518,88.3682,88.4508,31047.0
2016-04-04 13:00:00,96.29,96.29,96.08,96.11,23781.0,88.4049,88.4049,88.2121,88.2397,23781.0
2016-04-04 13:10:00,96.08,96.13,96.06,96.07,7323.0,88.2121,88.258,88.1938,88.2029,7323.0
2016-04-04 13:20:00,96.07,96.11,96.03,96.09,10962.0,88.2029,88.2397,88.1662,88.2213,10962.0
2016-04-04 13:30:00,96.09,96.12,95.99,96.03,14541.0,88.2213,88.2488,88.1295,88.1662,14541.0
2016-04-04 13:40:00,96.04,96.04,95.97,95.98,14670.0,88.1754,88.1754,88.1111,88.1203,14670.0
2016-04-04 13:50:00,96.0,96.0,95.79,95.83,20502.0,88.1387,88.1387,87.9459,87.9826,20502.0
2016-04-04 14:00:00,95.81,95.81,95.67,95.68,12000.0,87.9642,87.9642,87.8357,87.8449,12000.0
2016-04-04 14:10:00,95.68,95.68,95.49,95.58,15591.0,87.8449,87.8449,87.6704,87.7531,15591.0
2016-04-04 14:20:00,95.57,95.77,95.55,95.72,13794.0,87.7439,87.9275,87.7255,87.8816,13794.0
2016-04-04 14:30:00,95.71,95.83,95.68,95.75,3411.0,87.8724,87.9826,87.8449,87.9091,3411.0
2016-04-04 14:40:00,95.79,95.9,95.76,95.9,13218.0,87.9459,88.0469,87.9183,88.0469,13218.0
2016-04-04 14:50:00,95.85,95.96,95.85,95.85,16668.0,88.0009,88.1019,88.0009,88.0009,16668.0
2016-04-04 15:00:00,95.85,95.92,95.8,95.81,11166.0,88.0009,88.0652,87.955,87.9642,11166.0
2016-04-04 15:10:00,95.79,95.81,95.73,95.77,16437.0,87.9459,87.9642,87.8908,87.9275,16437.0
2016-04-04 15:20:00,95.75,95.75,95.59,95.59,10212.0,87.9091,87.9091,87.7622,87.7622,10212.0
2016-04-04 15:30:00,95.65,95.72,95.5,95.57,23376.0,87.8173,87.8816,87.6796,87.7439,23376.0
2016-04-04 15:40:00,95.54,95.62,95.5,95.62,21885.0,87.7163,87.7898,87.6796,87.7898,21885.0
2016-04-04 15:50:00,95.6,95.7,95.56,95.7,63669.0,87.7714,87.8632,87.7347,87.8632,63669.0
2016-04-05 09:30:00,94.61,95.36,94.61,95.25,24249.0,86.8625,87.5511,86.8625,87.4501,24249.0
2016-04-05 09:40:00,95.38,95.38,94.83,95.24,25686.0,87.5694,87.5694,87.0645,87.4409,25686.0
2016-04-05 09:50:00,95.23,95.4,95.13,95.4,10368.0,87.4317,87.5878,87.3399,87.5878,10368.0
2016-04-05 10:00:00,95.4,95.61,95.25,95.28,23934.0,87.5878,87.7806,87.4501,87.4776,23934.0
2016-04-05 10:10:00,95.28,95.28,94.86,95.02,30240.0,87.4776,87.4776,87.092,87.2389,30240.0
2016-04-05 10:20:00,95.02,95.33,94.91,95.2,12195.0,87.2389,87.5235,87.1379,87.4042,12195.0
2016-04-05 10:30:00,95.25,95.25,94.87,95.07,26961.0,87.4501,87.4501,87.1012,87.2848,26961.0
2016-04-05 10:40:00,94.97,95.05,94.85,95.05,19185.0,87.193,87.2665,87.0828,87.2665,19185.0
2016-04-05 10:50:00,95.0,95.25,94.97,95.19,14685.0,87.2206,87.4501,87.193,87.395,14685.0
2016-04-05 11:00:00,95.12,95.37,95.03,95.33,15126.0,87.3307,87.5603,87.2481,87.5235,15126.0
2016-04-05 11:10:00,95.33,95.38,95.21,95.3,15912.0,87.5235,87.5694,87.4134,87.496,15912.0
2016-04-05 11:20:00,95.36,95.52,95.34,95.49,59382.0,87.5511,87.698,87.5327,87.6704,59382.0
2016-04-05 11:30:00,95.45,95.62,95.41,95.49,37782.0,87.6337,87.7898,87.597,87.6704,37782.0
2016-04-05 11:40:00,95.41,95.5,95.3,95.34,10200.0,87.597,87.6796,87.496,87.5327,10200.0
2016-04-05 11:50:00,95.3,95.51,95.28,95.47,15126.0,87.496,87.6888,87.4776,87.6521,15126.0
2016-04-05 12:00:00,95.44,95.56,95.44,95.56,16182.0,87.6245,87.7347,87.6245,87.7347,16182.0
2016-04-05 12:10:00,95.56,95.58,95.26,95.34,37143.0,87.7347,87.7531,87.4593,87.5327,37143.0
2016-04-05 12:20:00,95.34,95.43,95.34,95.38,3600.0,87.5327,87.6153,87.5327,87.5694,3600.0
2016-04-05 12:30:00,95.38,95.57,95.33,95.57,32022.0,87.5694,87.7439,87.5235,87.7439,32022.0
2016-04-05 12:40:00,95.59,95.66,95.46,95.58,37872.0,87.7622,87.8265,87.6429,87.7531,37872.0
2016-04-05 12:50:00,95.58,95.59,95.34,95.44,12360.0,87.7531,87.7622,87.5327,87.6245,12360.0
2016-04-05 13:00:00,95.42,95.53,95.38,95.5,11607.0,87.6062,87.7072,87.5694,87.6796,11607.0
2016-04-05 13:10:00,95.48,95.65,95.48,95.61,28650.0,87.6612,87.8173,87.6612,87.7806,28650.0
2016-04-05 13:20:00,95.65,95.66,95.55,95.65,37629.0,87.8173,87.8265,87.7255,87.8173,37629.0
2016-04-05 13:30:00,95.57,95.67,95.56,95.67,21630.0,87.7439,87.8357,87.7347,87.8357,21630.0
2016-04-05 13:40:00,95.61,95.73,95.59,95.73,141876.0,87.7806,87.8908,87.7622,87.8908,141876.0
2016-04-05 13:50:00,95.77,95.97,95.72,95.95,18996.0,87.9275,88.1111,87.8816,88.0928,18996.0
2016-04-05 14:00:00,95.94,95.98,95.89,95.97,11979.0,88.0836,88.1203,88.0377,88.1111,11979.0
2016-04-05 14:10:00,95.92,96.03,95.92,96.02,35880.0,88.0652,88.1662,88.0652,88.157,35880.0
2016-04-05 14:20:00,96.01,96.17,95.94,96.17,27423.0,88.1478,88.2947,88.0836,88.2947,27423.0
2016-04-05 14:30:00,96.19,96.37,96.17,96.23,26181.0,88.3131,88.4784,88.2947,88.3498,26181.0
2016-04-05 14:40:00,96.23,96.4,96.23,96.39,21228.0,88.3498,88.5059,88.3498,88.4967,21228.0
2016-04-05 14:50:00,96.35,96.48,96.28,96.35,39021.0,88.46,88.5794,88.3957,88.46,39021.0
2016-04-05 15:00:00,96.35,96.44,96.09,96.12,35718.0,88.46,88.5426,88.2213,88.2488,35718.0
2016-04-05 15:10:00,96.13,96.18,95.91,95.99,20727.0,88.258,88.3039,88.056,88.1295,20727.0
2016-04-05 15:20:00,95.98,96.06,95.82,95.89,16161.0,88.1203,88.1938,87.9734,88.0377,16161.0
2016-04-05 15:30:00,95.86,95.92,95.72,95.78,34809.0,88.0101,88.0652,87.8816,87.9367,34809.0
2016-04-05 15:40:00,95.81,95.81,95.65,95.72,56043.0,87.9642,87.9642,87.8173,87.8816,56043.0
2016-04-05 15:50:00,95.72,95.81,95.56,95.78,133137.0,87.8816,87.9642,87.7347,87.9367,133137.0
2016-04-06 09:30:00,95.4,96.17,95.13,95.74,47514.0,87.5878,88.2947,87.3399,87.9,47514.0
2016-04-06 09:40:00,95.58,95.87,95.54,95.74,17007.0,87.7531,88.0193,87.7163,87.9,17007.0
2016-04-06 09:50:00,95.85,95.85,95.59,95.76,24225.0,88.0009,88.0009,87.7622,87.9183,24225.0
2016-04-06 10:00:00,95.76,95.76,95.59,95.62,43515.0,87.9183,87.9183,87.7622,87.7898,43515.0
2016-04-06 10:10:00,95.59,95.75,95.56,95.67,45846.0,87.7622,87.9091,87.7347,87.8357,45846.0
2016-04-06 10:20:00,95.67,95.75,95.57,95.66,25914.0,87.8357,87.9091,87.7439,87.8265,25914.0
2016-04-06 10:30:00,95.7,95.85,95.57,95.85,48936.0,87.8632,88.0009,87.7439,88.0009,48936.0
2016-04-06 10:40:00,95.79,96.08,95.76,96.0,34959.0,87.9459,88.2121,87.9183,88.1387,34959.0
2016-04-06 10:50:00,95.96,96.2,95.92,96.2,24732.0,88.1019,88.3223,88.0652,88.3223,24732.0
2016-04-06 11:00:00,96.2,96.24,96.04,96.04,45594.0,88.3223,88.359,88.1754,88.1754,45594.0
2016-04-06 11:10:00,96.06,96.1,95.9,95.96,22230.0,88.1938,88.2305,88.0469,88.1019,22230.0
2016-04-06 11:20:00,95.96,96.09,95.96,96.05,15900.0,88.1019,88.2213,88.1019,88.1846,15900.0
2016-04-06 11:30:00,96.05,96.26,96.05,96.16,21114.0,88.1846,88.3774,88.1846,88.2856,21114.0
2016-04-06 11:40:00,96.16,96.18,96.05,96.11,16290.0,88.2856,88.3039,88.1846,88.2397,16290.0
2016-04-06 11:50:00,96.05,96.15,96.04,96.08,25926.0,88.1846,88.2764,88.1754,88.2121,25926.0
2016-04-06 12:00:00,96.08,96.14,96.04,96.1,17523.0,88.2121,88.2672,88.1754,88.2305,17523.0
2016-04-06 12:10:00,96.09,96.1,96.01,96.01,35997.0,88.2213,88.2305,88.1478,88.1478,35997.0
2016-04-06 12:20:00,96.04,96.11,95.98,96.04,29139.0,88.1754,88.2397,88.1203,88.1754,29139.0
2016-04-06 12:30:00,96.06,96.16,96.06,96.1,12906.0,88.1938,88.2856,88.1938,88.2305,12906.0
2016-04-06 12:40:00,96.11,96.31,96.09,96.31,42693.0,88.2397,88.4233,88.2213,88.4233,42693.0
2016-04-06 12:50:00,96.25,96.33,96.24,96.29,39897.0,88.3682,88.4416,88.359,88.4049,39897.0
2016-04-06 13:00:00,96.29,96.39,96.28,96.38,30600.0,88.4049,88.4967,88.3957,88.4875,30600.0
2016-04-06 13:10:00,96.37,96.45,96.32,96.39,26232.0,88.4784,88.5518,88.4325,88.4967,26232.0
2016-04-06 13:20:00,96.4,96.41,96.33,96.36,29295.0,88.5059,88.5151,88.4416,88.4692,29295.0
2016-04-06 13:30:00,96.37,96.39,96.33,96.34,31035.0,88.4784,88.4967,88.4416,88.4508,31035.0
2016-04-06 13:40:00,96.34,96.53,96.33,96.46,18510.0,88.4508,88.6253,88.4416,88.561,18510.0
2016-04-06 13:50:00,96.43,96.47,96.31,96.33,15276.0,88.5335,88.5702,88.4233,88.4416,15276.0
2016-04-06 14:00:00,96.28,96.33,96.06,96.09,72966.0,88.3957,88.4416,88.1938,88.2213,72966.0
2016-04-06 14:10:00,96.07,96.28,96.05,96.21,21462.0,88.2029,88.3957,88.1846,88.3315,21462.0
2016-04-06 14:20:00,96.17,96.39,96.17,96.37,71823.0,88.2947,88.4967,88.2947,88.4784,71823.0
2016-04-06 14:30:00,96.37,96.44,96.26,96.32,40197.0,88.4784,88.5426,88.3774,88.4325,40197.0
2016-04-06 14:40:00,96.3,96.39,96.3,96.35,31914.0,88.4141,88.4967,88.4141,88.46,31914.0
2016-04-06 14:50:00,96.34,96.41,96.31,96.41,42525.0,88.4508,88.5151,88.4233,88.5151,42525.0
2016-04-06 15:00:00,96.38,96.63,96.36,96.58,28944.0,88.4875,88.7171,88.4692,88.6712,28944.0
2016-04-06 15:10:00,96.61,96.62,96.51,96.55,26421.0,88.6987,88.7079,88.6069,88.6436,26421.0
2016-04-06 15:20:00,96.57,96.72,96.54,96.67,105084.0,88.662,88.7997,88.6344,88.7538,105084.0
2016-04-06 15:30:00,96.65,96.7,96.61,96.67,39423.0,88.7354,88.7813,88.6987,88.7538,39423.0
2016-04-06 15:40:00,96.71,96.85,96.67,96.85,51216.0,88.7905,88.9191,88.7538,88.9191,51216.0
2016-04-06 15:50:00,96.87,96.96,96.8,96.89,72156.0,88.9374,89.0201,88.8732,88.9558,72156.0
2016-04-07 09:30:00,96.59,96.83,96.27,96.64,56517.0,88.6804,88.9007,88.3866,88.7263,56517.0
2016-04-07 09:40:00,96.64,97.24,96.51,97.24,92904.0,88.7263,89.2771,88.6069,89.2771,92904.0
2016-04-07 09:50:00,97.17,97.75,96.98,97.25,194460.0,89.2129,89.7454,89.0384,89.2863,194460.0
2016-04-07 10:00:00,97.24,97.45,97.06,97.25,63963.0,89.2771,89.4699,89.1119,89.2863,63963.0
2016-04-07 10:10:00,97.18,97.28,96.89,96.92,128127.0,89.222,89.3138,88.9558,88.9833,128127.0
2016-04-07 10:20:00,96.83,97.03,96.75,96.99,172209.0,88.9007,89.0843,88.8272,89.0476,172209.0
2016-04-07 10:30:00,96.92,97.14,96.92,97.0,38418.0,88.9833,89.1853,88.9833,89.0568,38418.0
2016-04-07 10:40:00,97.02,97.13,96.74,97.1,48864.0,89.0751,89.1761,88.8181,89.1486,48864.0
2016-04-07 10:50:00,97.02,97.14,96.93,97.06,32742.0,89.0751,89.1853,88.9925,89.1119,32742.0
2016-04-07 11:00:00,97.06,97.09,96.7,96.99,73455.0,89.1119,89.1394,88.7813,89.0476,73455.0
2016-04-07 11:10:00,97.08,97.13,97.0,97.06,26490.0,89.1302,89.1761,89.0568,89.1119,26490.0
2016-04-07 11:20:00,97.09,97.16,96.94,97.06,44400.0,89.1394,89.2037,89.0017,89.1119,44400.0
2016-04-07 11:30:00,97.07,97.07,96.99,97.03,66255.0,89.121,89.121,89.0476,89.0843,66255.0
2016-04-07 11:40:00,97.04,97.22,96.98,97.21,30357.0,89.0935,89.2588,89.0384,89.2496,30357.0
2016-04-07 11:50:00,97.22,97.34,97.22,97.29,29820.0,89.2588,89.3689,89.2588,89.323,29820.0
2016-04-07 12:00:00,97.25,97.33,97.16,97.33,21681.0,89.2863,89.3598,89.2037,89.3598,21681.0
2016-04-07 12:10:00,97.33,97.35,97.25,97.3,30153.0,89.3598,89.3781,89.2863,89.3322,30153.0
2016-04-07 12:20:00,97.32,97.38,97.2,97.26,54270.0,89.3506,89.4057,89.2404,89.2955,54270.0
2016-04-07 12:30:00,97.24,97.38,97.23,97.38,51927.0,89.2771,89.4057,89.2679,89.4057,51927.0
2016-04-07 12:40:00,97.38,97.42,97.26,97.39,80031.0,89.4057,89.4424,89.2955,89.4148,80031.0
2016-04-07 12:50:00,97.37,97.41,97.26,97.34,42348.0,89.3965,89.4332,89.2955,89.3689,42348.0
2016-04-07 13:00:00,97.33,97.42,97.33,97.41,53367.0,89.3598,89.4424,89.3598,89.4332,53367.0
2016-04-07 13:10:00,97.4,97.47,97.36,97.47,42696.0,89.424,89.4883,89.3873,89.4883,42696.0
2016-04-07 13:20:00,97.47,97.56,97.43,97.48,34125.0,89.4883,89.5709,89.4516,89.4975,34125.0
2016-04-07 13:30:00,97.52,97.54,97.4,97.52,151356.0,89.5342,89.5526,89.424,89.5342,151356.0
2016-04-07 13:40:00,97.48,97.57,97.43,97.55,33204.0,89.4975,89.5801,89.4516,89.5617,33204.0
2016-04-07 13:50:00,97.55,97.56,97.38,97.47,129138.0,89.5617,89.5709,89.4057,89.4883,129138.0
2016-04-07 14:00:00,97.45,97.51,97.45,97.49,155460.0,89.4699,89.525,89.4699,89.5067,155460.0
2016-04-07 14:10:00,97.48,97.53,97.46,97.5,79491.0,89.4975,89.5434,89.4791,89.5158,79491.0
2016-04-07 14:20:00,97.5,97.51,97.26,97.4,85254.0,89.5158,89.525,89.2955,89.424,85254.0
2016-04-07 14:30:00,97.4,97.54,97.32,97.45,75945.0,89.424,89.5526,89.3506,89.4699,75945.0
2016-04-07 14:40:00,97.45,97.49,97.33,97.46,53859.0,89.4699,89.5067,89.3598,89.4791,53859.0
2016-04-07 14:50:00,97.46,97.46,97.24,97.34,171732.0,89.4791,89.4791,89.2771,89.3689,171732.0
2016-04-07 15:00:00,97.34,97.53,97.3,97.49,55728.0,89.3689,89.5434,89.3322,89.5067,55728.0
2016-04-07 15:10:00,97.49,97.61,97.44,97.6,55110.0,89.5067,89.6168,89.4607,89.6076,55110.0
2016-04-07 15:20:00,97.59,97.67,97.57,97.61,91161.0,89.5985,89.6719,89.5801,89.6168,91161.0
2016-04-07 15:30:00,97.62,97.7,97.57,97.6,105039.0,89.626,89.6995,89.5801,89.6076,105039.0
2016-04-07 15:40:00,97.59,97.62,97.44,97.56,81771.0,89.5985,89.626,89.4607,89.5709,81771.0
2016-04-07 15:50:00,97.56,97.63,97.4,97.56,127773.0,89.5709,89.6352,89.424,89.5709,127773.0
2016-04-08 09:30:00,98.13,98.33,98.1,98.32,44331.0,90.0942,90.2779,90.0667,90.2687,44331.0
2016-04-08 09:40:00,98.33,98.62,98.0,98.44,42924.0,90.2779,90.5441,89.9749,90.3789,42924.0
2016-04-08 09:50:00,98.36,98.63,98.36,98.48,19611.0,90.3054,90.5533,90.3054,90.4156,19611.0
2016-04-08 10:00:00,98.54,98.62,98.36,98.48,19107.0,90.4707,90.5441,90.3054,90.4156,19107.0
2016-04-08 10:10:00,98.52,98.71,98.45,98.62,70428.0,90.4523,90.6267,90.388,90.5441,70428.0
2016-04-08 10:20:00,98.56,98.67,98.48,98.58,50517.0,90.489,90.59,90.4156,90.5074,50517.0
2016-04-08 10:30:00,98.57,98.62,98.52,98.56,64602.0,90.4982,90.5441,90.4523,90.489,64602.0
2016-04-08 10:40:00,98.55,98.72,98.55,98.64,60906.0,90.4798,90.6359,90.4798,90.5625,60906.0
2016-04-08 10:50:00,98.66,98.72,98.58,98.58,38847.0,90.5808,90.6359,90.5074,90.5074,38847.0
2016-04-08 11:00:00,98.63,98.87,98.62,98.85,121380.0,90.5533,90.7736,90.5441,90.7553,121380.0
2016-04-08 11:10:00,98.79,98.9,98.65,98.67,74682.0,90.7002,90.8012,90.5717,90.59,74682.0
2016-04-08 11:20:00,98.75,98.77,98.64,98.68,57141.0,90.6635,90.6818,90.5625,90.5992,57141.0
2016-04-08 11:30:00,98.74,98.74,98.54,98.54,177009.0,90.6543,90.6543,90.4707,90.4707,177009.0
2016-04-08 11:40:00,98.46,98.54,98.19,98.33,91545.0,90.3972,90.4707,90.1493,90.2779,91545.0
2016-04-08 11:50:00,98.38,98.52,98.27,98.5,46272.0,90.3238,90.4523,90.2228,90.4339,46272.0
2016-04-08 12:00:00,98.5,98.52,98.43,98.48,81969.0,90.4339,90.4523,90.3697,90.4156,81969.0
2016-04-08 12:10:00,98.5,98.55,98.47,98.53,44766.0,90.4339,90.4798,90.4064,90.4615,44766.0
2016-04-08 12:20:00,98.51,98.58,98.46,98.5,77511.0,90.4431,90.5074,90.3972,90.4339,77511.0
2016-04-08 12:30:00,98.5,98.55,98.4,98.45,80922.0,90.4339,90.4798,90.3421,90.388,80922.0
2016-04-08 12:40:00,98.41,98.46,98.34,98.46,18447.0,90.3513,90.3972,90.287,90.3972,18447.0
2016-04-08 12:50:00,98.46,98.48,98.33,98.39,26154.0,90.3972,90.4156,90.2779,90.333,26154.0
2016-04-08 13:00:00,98.41,98.48,98.38,98.44,73125.0,90.3513,90.4156,90.3238,90.3789,73125.0
2016-04-08 13:10:00,98.44,98.47,98.38,98.42,50688.0,90.3789,90.4064,90.3238,90.3605,50688.0
2016-04-08 13:20:00,98.44,98.54,98.44,98.54,33735.0,90.3789,90.4707,90.3789,90.4707,33735.0
2016-04-08 13:30:00,98.54,98.69,98.52,98.6,52701.0,90.4707,90.6084,90.4523,90.5258,52701.0
2016-04-08 13:40:00,98.57,98.67,98.57,98.65,26748.0,90.4982,90.59,90.4982,90.5717,26748.0
2016-04-08 13:50:00,98.58,98.72,98.57,98.69,22554.0,90.5074,90.6359,90.4982,90.6084,22554.0
2016-04-08 14:00:00,98.7,98.76,98.68,98.72,51396.0,90.6176,90.6727,90.5992,90.6359,51396.0
2016-04-08 14:10:00,98.76,98.98,98.74,98.98,38817.0,90.6727,90.8746,90.6543,90.8746,38817.0
2016-04-08 14:20:00,98.99,99.05,98.95,98.98,33357.0,90.8838,90.9389,90.8471,90.8746,33357.0
2016-04-08 14:30:00,98.98,99.0,98.77,98.77,48969.0,90.8746,90.893,90.6818,90.6818,48969.0
2016-04-08 14:40:00,98.73,98.73,98.57,98.57,50847.0,90.6451,90.6451,90.4982,90.4982,50847.0
2016-04-08 14:50:00,98.56,98.56,98.33,98.53,50688.0,90.489,90.489,90.2779,90.4615,50688.0
2016-04-08 15:00:00,98.53,98.64,98.49,98.53,31371.0,90.4615,90.5625,90.4248,90.4615,31371.0
2016-04-08 15:10:00,98.51,98.73,98.49,98.68,71256.0,90.4431,90.6451,90.4248,90.5992,71256.0
2016-04-08 15:20:00,98.68,98.75,98.67,98.71,54873.0,90.5992,90.6635,90.59,90.6267,54873.0
2016-04-08 15:30:00,98.68,98.84,98.67,98.81,164106.0,90.5992,90.7461,90.59,90.7186,164106.0
2016-04-08 15:40:00,98.82,99.02,98.77,98.99,99645.0,90.7277,90.9114,90.6818,90.8838,99645.0
2016-04-08 15:50:00,98.98,99.08,98.85,99.01,210780.0,90.8746,90.9664,90.7553,90.9022,210780.0
2016-04-11 09:30:00,98.98,99.37,98.88,99.26,120288.0,90.8746,91.2327,90.7828,91.1317,120288.0
2016-04-11 09:40:00,99.27,99.54,99.22,99.5,70443.0,91.1409,91.3888,91.095,91.3521,70443.0
2016-04-11 09:50:00,99.45,99.49,99.32,99.46,26172.0,91.3061,91.3429,91.1868,91.3153,26172.0
2016-04-11 10:00:00,99.46,99.58,99.32,99.36,32412.0,91.3153,91.4255,91.1868,91.2235,32412.0
2016-04-11 10:10:00,99.38,99.48,99.31,99.37,37689.0,91.2419,91.3337,91.1776,91.2327,37689.0
2016-04-11 10:20:00,99.29,99.52,99.22,99.35,39303.0,91.1593,91.3704,91.095,91.2143,39303.0
2016-04-11 10:30:00,99.45,99.45,99.18,99.19,60108.0,91.3061,91.3061,91.0583,91.0674,60108.0
2016-04-11 10:40:00,99.17,99.32,98.89,98.95,87753.0,91.0491,91.1868,90.792,90.8471,87753.0
2016-04-11 10:50:00,99.0,99.02,98.62,98.62,38637.0,90.893,90.9114,90.5441,90.5441,38637.0
2016-04-11 11:00:00,98.64,98.89,98.36,98.78,115470.0,90.5625,90.792,90.3054,90.691,115470.0
2016-04-11 11:10:00,98.78,98.85,98.64,98.76,68202.0,90.691,90.7553,90.5625,90.6727,68202.0
2016-04-11 11:20:00,98.73,98.85,98.61,98.83,32361.0,90.6451,90.7553,90.5349,90.7369,32361.0
2016-04-11 11:30:00,98.76,98.76,98.41,98.46,23700.0,90.6727,90.6727,90.3513,90.3972,23700.0
2016-04-11 11:40:00,98.43,98.43,98.15,98.41,23781.0,90.3697,90.3697,90.1126,90.3513,23781.0
2016-04-11 11:50:00,98.39,98.61,98.37,98.6,19770.0,90.333,90.5349,90.3146,90.5258,19770.0
2016-04-11 12:00:00,98.59,98.69,98.5,98.62,30495.0,90.5166,90.6084,90.4339,90.5441,30495.0
2016-04-11 12:10:00,98.69,98.77,98.61,98.67,45846.0,90.6084,90.6818,90.5349,90.59,45846.0
2016-04-11 12:20:00,98.68,98.68,98.57,98.61,30717.0,90.5992,90.5992,90.4982,90.5349,30717.0
2016-04-11 12:30:00,98.58,98.58,98.38,98.39,19239.0,90.5074,90.5074,90.3238,90.333,19239.0
2016-04-11 12:40:00,98.39,98.85,98.36,98.83,19350.0,90.333,90.7553,90.3054,90.7369,19350.0
2016-04-11 12:50:00,98.83,98.9,98.67,98.67,6990.0,90.7369,90.8012,90.59,90.59,6990.0
2016-04-11 13:00:00,98.72,98.74,98.57,98.66,47397.0,90.6359,90.6543,90.4982,90.5808,47397.0
2016-04-11 13:10:00,98.74,98.88,98.66,98.71,15144.0,90.6543,90.7828,90.5808,90.6267,15144.0
2016-04-11 13:20:00,98.74,98.74,98.6,98.64,26898.0,90.6543,90.6543,90.5258,90.5625,26898.0
2016-04-11 13:30:00,98.64,98.69,98.43,98.51,18282.0,90.5625,90.6084,90.3697,90.4431,18282.0
2016-04-11 13:40:00,98.38,98.45,98.33,98.45,17700.0,90.3238,90.388,90.2779,90.388,17700.0
2016-04-11 13:50:00,98.46,98.5,98.32,98.45,31887.0,90.3972,90.4339,90.2687,90.388,31887.0
2016-04-11 14:00:00,98.45,98.55,98.34,98.39,23157.0,90.388,90.4798,90.287,90.333,23157.0
2016-04-11 14:10:00,98.37,98.43,98.18,98.34,28878.0,90.3146,90.3697,90.1401,90.287,28878.0
2016-04-11 14:20:00,98.35,98.38,98.18,98.23,26043.0,90.2962,90.3238,90.1401,90.1861,26043.0
2016-04-11 14:30:00,98.22,98.25,98.03,98.24,47850.0,90.1769,90.2044,90.0024,90.1952,47850.0
2016-04-11 14:40:00,98.23,98.28,98.12,98.18,41805.0,90.1861,90.232,90.0851,90.1401,41805.0
2016-04-11 14:50:00,98.17,98.28,98.07,98.16,27642.0,90.131,90.232,90.0392,90.1218,27642.0
2016-04-11 15:00:00,98.18,98.23,98.1,98.23,57507.0,90.1401,90.1861,90.0667,90.1861,57507.0
2016-04-11 15:10:00,98.22,98.22,98.14,98.14,30159.0,90.1769,90.1769,90.1034,90.1034,30159.0
2016-04-11 15:20:00,98.17,98.26,98.13,98.17,37218.0,90.131,90.2136,90.0942,90.131,37218.0
2016-04-11 15:30:00,98.16,98.21,98.02,98.04,38628.0,90.1218,90.1677,89.9932,90.0116,38628.0
2016-04-11 15:40:00,98.06,98.22,98.03,98.17,84378.0,90.03,90.1769,90.0024,90.131,84378.0
2016-04-11 15:50:00,98.18,98.35,98.18,98.23,236859.0,90.1401,90.2962,90.1401,90.1861,236859.0
2016-04-12 09:30:00,98.17,98.63,98.17,98.43,45492.0,90.131,90.5533,90.131,90.3697,45492.0
2016-04-12 09:40:00,98.33,98.74,98.26,98.74,48696.0,90.2779,90.6543,90.2136,90.6543,48696.0
2016-04-12 09:50:00,98.67,98.7,98.28,98.66,36645.0,90.59,90.6176,90.232,90.5808,36645.0
2016-04-12 10:00:00,98.58,98.66,98.22,98.27,26622.0,90.5074,90.5808,90.1769,90.2228,26622.0
2016-04-12 10:10:00,98.21,98.47,98.09,98.45,85719.0,90.1677,90.4064,90.0575,90.388,85719.0
2016-04-12 10:20:00,98.51,98.51,98.24,98.41,21096.0,90.4431,90.4431,90.1952,90.3513,21096.0
2016-04-12 10:30:00,98.41,98.85,98.41,98.65,41049.0,90.3513,90.7553,90.3513,90.5717,41049.0
2016-04-12 10:40:00,98.56,98.74,98.4,98.66,49266.0,90.489,90.6543,90.3421,90.5808,49266.0
2016-04-12 10:50:00,98.67,99.44,98.6,99.37,55206.0,90.59,91.297,90.5258,91.2327,55206.0
2016-04-12 11:00:00,99.43,99.53,98.89,99.3,34995.0,91.2878,91.3796,90.792,91.1684,34995.0
2016-04-12 11:10:00,99.31,99.32,99.04,99.24,48108.0,91.1776,91.1868,90.9297,91.1133,48108.0
2016-04-12 11:20:00,99.17,99.38,99.17,99.36,15627.0,91.0491,91.2419,91.0491,91.2235,15627.0
2016-04-12 11:30:00,99.31,99.42,99.15,99.37,47604.0,91.1776,91.2786,91.0307,91.2327,47604.0
2016-04-12 11:40:00,99.3,99.4,99.21,99.27,46623.0,91.1684,91.2602,91.0858,91.1409,46623.0
2016-04-12 11:50:00,99.28,99.44,99.25,99.33,37185.0,91.1501,91.297,91.1225,91.196,37185.0
2016-04-12 12:00:00,99.42,99.42,99.06,99.1,35946.0,91.2786,91.2786,90.9481,90.9848,35946.0
2016-04-12 12:10:00,99.1,99.32,99.1,99.3,33201.0,90.9848,91.1868,90.9848,91.1684,33201.0
2016-04-12 12:20:00,99.21,99.39,99.2,99.32,18288.0,91.0858,91.2511,91.0766,91.1868,18288.0
2016-04-12 12:30:00,99.3,99.44,99.2,99.2,22260.0,91.1684,91.297,91.0766,91.0766,22260.0
2016-04-12 12:40:00,99.2,99.34,99.14,99.34,42207.0,91.0766,91.2052,91.0215,91.2052,42207.0
2016-04-12 12:50:00,99.2,99.34,99.2,99.26,8583.0,91.0766,91.2052,91.0766,91.1317,8583.0
2016-04-12 13:00:00,99.29,99.43,99.13,99.13,21573.0,91.1593,91.2878,91.0124,91.0124,21573.0
2016-04-12 13:10:00,99.11,99.13,98.92,99.07,53928.0,90.994,91.0124,90.8195,90.9573,53928.0
2016-04-12 13:20:00,99.19,99.37,99.14,99.24,18600.0,91.0674,91.2327,91.0215,91.1133,18600.0
2016-04-12 13:30:00,99.25,99.36,99.13,99.22,19050.0,91.1225,91.2235,91.0124,91.095,19050.0
2016-04-12 13:40:00,99.17,99.27,99.14,99.23,16500.0,91.0491,91.1409,91.0215,91.1042,16500.0
2016-04-12 13:50:00,99.2,99.29,99.07,99.24,13647.0,91.0766,91.1593,90.9573,91.1133,13647.0
2016-04-12 14:00:00,99.22,99.36,99.13,99.26,30120.0,91.095,91.2235,91.0124,91.1317,30120.0
2016-04-12 14:10:00,99.28,99.34,99.19,99.19,11640.0,91.1501,91.2052,91.0674,91.0674,11640.0
2016-04-12 14:20:00,99.22,99.37,99.19,99.3,55647.0,91.095,91.2327,91.0674,91.1684,55647.0
2016-04-12 14:30:00,99.33,99.37,99.29,99.37,13254.0,91.196,91.2327,91.1593,91.2327,13254.0
2016-04-12 14:40:00,99.37,99.54,99.32,99.32,70014.0,91.2327,91.3888,91.1868,91.1868,70014.0
2016-04-12 14:50:00,99.41,99.44,99.22,99.33,57618.0,91.2694,91.297,91.095,91.196,57618.0
2016-04-12 15:00:00,99.3,99.49,99.28,99.28,161580.0,91.1684,91.3429,91.1501,91.1501,161580.0
2016-04-12 15:10:00,99.31,99.42,99.26,99.34,36900.0,91.1776,91.2786,91.1317,91.2052,36900.0
2016-04-12 15:20:00,99.34,99.34,99.09,99.13,33366.0,91.2052,91.2052,90.9756,91.0124,33366.0
2016-04-12 15:30:00,99.14,99.22,98.98,99.05,78204.0,91.0215,91.095,90.8746,90.9389,78204.0
2016-04-12 15:40:00,99.04,99.19,99.04,99.08,75429.0,90.9297,91.0674,90.9297,90.9664,75429.0
2016-04-12 15:50:00,99.07,99.26,99.05,99.18,105132.0,90.9573,91.1317,90.9389,91.0583,105132.0
2016-04-13 09:30:00,99.52,99.66,99.36,99.53,24984.0,91.3704,91.499,91.2235,91.3796,24984.0
2016-04-13 09:40:00,99.53,99.59,99.33,99.5,40779.0,91.3796,91.4347,91.196,91.3521,40779.0
2016-04-13 09:50:00,99.61,100.0,99.5,99.93,106686.0,91.453,91.8111,91.3521,91.7468,106686.0
2016-04-13 10:00:00,99.97,99.98,99.31,99.55,64449.0,91.7836,91.7927,91.1776,91.398,64449.0
2016-04-13 10:10:00,99.57,99.75,99.44,99.49,25626.0,91.4163,91.5816,91.297,91.3429,25626.0
2016-04-13 10:20:00,99.45,99.47,99.04,99.04,36861.0,91.3061,91.3245,90.9297,90.9297,36861.0
2016-04-13 10:30:00,99.12,99.31,99.02,99.17,50247.0,91.0032,91.1776,90.9114,91.0491,50247.0
2016-04-13 10:40:00,99.22,99.22,99.07,99.07,47874.0,91.095,91.095,90.9573,90.9573,47874.0
2016-04-13 10:50:00,99.04,99.32,99.04,99.11,40716.0,90.9297,91.1868,90.9297,90.994,40716.0
2016-04-13 11:00:00,99.04,99.2,99.04,99.13,10650.0,90.9297,91.0766,90.9297,91.0124,10650.0
2016-04-13 11:10:00,99.13,99.21,98.98,99.06,45828.0,91.0124,91.0858,90.8746,90.9481,45828.0
2016-04-13 11:20:00,99.01,99.16,98.95,99.08,19500.0,90.9022,91.0399,90.8471,90.9664,19500.0
2016-04-13 11:30:00,99.08,99.31,99.08,99.26,18216.0,90.9664,91.1776,90.9664,91.1317,18216.0
2016-04-13 11:40:00,99.28,99.29,99.08,99.2,14724.0,91.1501,91.1593,90.9664,91.0766,14724.0
2016-04-13 11:50:00,99.15,99.31,99.15,99.2,12750.0,91.0307,91.1776,91.0307,91.0766,12750.0
2016-04-13 12:00:00,99.12,99.21,99.07,99.21,17700.0,91.0032,91.0858,90.9573,91.0858,17700.0
2016-04-13 12:10:00,99.12,99.21,98.91,99.06,23082.0,91.0032,91.0858,90.8104,90.9481,23082.0
2016-04-13 12:20:00,99.06,99.22,98.94,99.22,19692.0,90.9481,91.095,90.8379,91.095,19692.0
2016-04-13 12:30:00,99.13,99.22,98.94,98.94,9015.0,91.0124,91.095,90.8379,90.8379,9015.0
2016-04-13 12:40:00,98.93,99.05,98.93,98.98,34134.0,90.8287,90.9389,90.8287,90.8746,34134.0
2016-04-13 12:50:00,98.98,99.05,98.88,98.92,53640.0,90.8746,90.9389,90.7828,90.8195,53640.0
2016-04-13 13:00:00,98.98,99.0,98.79,98.85,25683.0,90.8746,90.893,90.7002,90.7553,25683.0
2016-04-13 13:10:00,98.88,98.96,98.82,98.94,18546.0,90.7828,90.8563,90.7277,90.8379,18546.0
2016-04-13 13:20:00,98.9,98.96,98.87,98.89,24978.0,90.8012,90.8563,90.7736,90.792,24978.0
2016-04-13 13:30:00,98.91,99.11,98.86,98.98,80946.0,90.8104,90.994,90.7645,90.8746,80946.0
2016-04-13 13:40:00,99.06,99.08,98.97,98.98,49665.0,90.9481,90.9664,90.8655,90.8746,49665.0
2016-04-13 13:50:00,99.0,99.11,98.96,99.0,129459.0,90.893,90.994,90.8563,90.893,129459.0
2016-04-13 14:00:00,99.06,99.74,98.98,99.73,167328.0,90.9481,91.5724,90.8746,91.5632,167328.0
2016-04-13 14:10:00,99.77,99.89,99.31,99.46,82083.0,91.5999,91.7101,91.1776,91.3153,82083.0
2016-04-13 14:20:00,99.47,99.49,99.33,99.37,55164.0,91.3245,91.3429,91.196,91.2327,55164.0
2016-04-13 14:30:00,99.37,99.74,99.37,99.62,74601.0,91.2327,91.5724,91.2327,91.4622,74601.0
2016-04-13 14:40:00,99.54,99.66,99.38,99.46,84705.0,91.3888,91.499,91.2419,91.3153,84705.0
2016-04-13 14:50:00,99.5,99.69,99.45,99.58,47007.0,91.3521,91.5265,91.3061,91.4255,47007.0
2016-04-13 15:00:00,99.58,99.67,99.52,99.63,36030.0,91.4255,91.5081,91.3704,91.4714,36030.0
2016-04-13 15:10:00,99.63,99.67,99.43,99.43,22095.0,91.4714,91.5081,91.2878,91.2878,22095.0
2016-04-13 15:20:00,99.42,99.42,99.11,99.13,44763.0,91.2786,91.2786,90.994,91.0124,44763.0
2016-04-13 15:30:00,99.11,99.38,99.11,99.15,71877.0,90.994,91.2419,90.994,91.0307,71877.0
2016-04-13 15:40:00,99.15,99.17,98.98,98.98,133851.0,91.0307,91.0491,90.8746,90.8746,133851.0
2016-04-13 15:50:00,99.02,99.18,98.99,99.01,239409.0,90.9114,91.0583,90.8838,90.9022,239409.0
2016-04-14 09:30:00,98.89,99.13,98.84,99.0,34233.0,90.792,91.0124,90.7461,90.893,34233.0
2016-04-14 09:40:00,98.99,99.12,98.91,99.04,18330.0,90.8838,91.0032,90.8104,90.9297,18330.0
2016-04-14 09:50:00,99.01,99.05,98.87,98.97,28440.0,90.9022,90.9389,90.7736,90.8655,28440.0
2016-04-14 10:00:00,99.0,99.1,98.89,98.94,19665.0,90.893,90.9848,90.792,90.8379,19665.0
2016-04-14 10:10:00,99.02,99.03,98.81,98.85,19116.0,90.9114,90.9205,90.7186,90.7553,19116.0
2016-04-14 10:20:00,98.89,98.95,98.66,98.66,39099.0,90.792,90.8471,90.5808,90.5808,39099.0
2016-04-14 10:30:00,98.7,98.7,98.51,98.54,24690.0,90.6176,90.6176,90.4431,90.4707,24690.0
2016-04-14 10:40:00,98.55,98.66,98.4,98.41,31890.0,90.4798,90.5808,90.3421,90.3513,31890.0
2016-04-14 10:50:00,98.41,98.57,98.4,98.41,36216.0,90.3513,90.4982,90.3421,90.3513,36216.0
2016-04-14 11:00:00,98.4,98.53,98.27,98.37,59364.0,90.3421,90.4615,90.2228,90.3146,59364.0
2016-04-14 11:10:00,98.39,98.51,98.28,98.28,53847.0,90.333,90.4431,90.232,90.232,53847.0
2016-04-14 11:20:00,98.27,98.28,98.0,98.0,40971.0,90.2228,90.232,89.9749,89.9749,40971.0
2016-04-14 11:30:00,98.02,98.09,97.96,97.97,61389.0,89.9932,90.0575,89.9382,89.9473,61389.0
2016-04-14 11:40:00,97.97,97.97,97.78,97.78,53388.0,89.9473,89.9473,89.7729,89.7729,53388.0
2016-04-14 11:50:00,97.78,97.81,97.58,97.77,61200.0,89.7729,89.8004,89.5893,89.7637,61200.0
2016-04-14 12:00:00,97.77,97.88,97.73,97.88,52623.0,89.7637,89.8647,89.727,89.8647,52623.0
2016-04-14 12:10:00,97.85,98.01,97.8,98.01,29409.0,89.8372,89.9841,89.7913,89.9841,29409.0
2016-04-14 12:20:00,97.98,98.07,97.96,97.96,34401.0,89.9565,90.0392,89.9382,89.9382,34401.0
2016-04-14 12:30:00,97.96,98.03,97.87,97.95,65448.0,89.9382,90.0024,89.8555,89.929,65448.0
2016-04-14 12:40:00,97.95,98.06,97.94,97.94,26229.0,89.929,90.03,89.9198,89.9198,26229.0
2016-04-14 12:50:00,97.95,98.54,97.95,98.48,21570.0,89.929,90.4707,89.929,90.4156,21570.0
2016-04-14 13:00:00,98.48,98.58,98.45,98.53,23979.0,90.4156,90.5074,90.388,90.4615,23979.0
2016-04-14 13:10:00,98.52,98.52,98.38,98.41,12894.0,90.4523,90.4523,90.3238,90.3513,12894.0
2016-04-14 13:20:00,98.4,98.45,98.36,98.4,20571.0,90.3421,90.388,90.3054,90.3421,20571.0
2016-04-14 13:30:00,98.39,98.42,98.31,98.33,30225.0,90.333,90.3605,90.2595,90.2779,30225.0
2016-04-14 13:40:00,98.32,98.36,98.25,98.26,24360.0,90.2687,90.3054,90.2044,90.2136,24360.0
2016-04-14 13:50:00,98.25,98.25,98.07,98.1,20844.0,90.2044,90.2044,90.0392,90.0667,20844.0
2016-04-14 14:00:00,98.1,98.13,98.05,98.08,38310.0,90.0667,90.0942,90.0208,90.0483,38310.0
2016-04-14 14:10:00,98.08,98.12,98.03,98.03,29919.0,90.0483,90.0851,90.0024,90.0024,29919.0
2016-04-14 14:20:00,98.05,98.12,98.02,98.04,37281.0,90.0208,90.0851,89.9932,90.0116,37281.0
2016-04-14 14:30:00,98.02,98.06,97.96,97.98,35757.0,89.9932,90.03,89.9382,89.9565,35757.0
2016-04-14 14:40:00,97.98,98.06,97.97,98.03,15249.0,89.9565,90.03,89.9473,90.0024,15249.0
2016-04-14 14:50:00,98.05,98.19,98.02,98.15,77931.0,90.0208,90.1493,89.9932,90.1126,77931.0
2016-04-14 15:00:00,98.16,98.28,98.11,98.11,41448.0,90.1218,90.232,90.0759,90.0759,41448.0
2016-04-14 15:10:00,98.12,98.22,98.09,98.15,51576.0,90.0851,90.1769,90.0575,90.1126,51576.0
2016-04-14 15:20:00,98.14,98.16,98.08,98.12,68004.0,90.1034,90.1218,90.0483,90.0851,68004.0
2016-04-14 15:30:00,98.15,98.26,98.13,98.21,68766.0,90.1126,90.2136,90.0942,90.1677,68766.0
2016-04-14 15:40:00,98.22,98.23,98.16,98.2,99471.0,90.1769,90.1861,90.1218,90.1585,99471.0
2016-04-14 15:50:00,98.19,98.26,98.13,98.14,196215.0,90.1493,90.2136,90.0942,90.1034,196215.0
2016-04-15 09:30:00,98.32,98.94,98.22,98.94,143190.0,90.2687,90.8379,90.1769,90.8379,143190.0
2016-04-15 09:40:00,98.84,99.03,98.78,99.03,50868.0,90.7461,90.9205,90.691,90.9205,50868.0
2016-04-15 09:50:00,99.12,99.2,99.04,99.19,19890.0,91.0032,91.0766,90.9297,91.0674,19890.0
2016-04-15 10:00:00,99.13,99.13,98.96,98.99,25572.0,91.0124,91.0124,90.8563,90.8838,25572.0
2016-04-15 10:10:00,98.96,98.96,98.38,98.52,36297.0,90.8563,90.8563,90.3238,90.4523,36297.0
2016-04-15 10:20:00,98.51,98.51,98.4,98.43,9600.0,90.4431,90.4431,90.3421,90.3697,9600.0
2016-04-15 10:30:00,98.43,98.75,98.4,98.68,22629.0,90.3697,90.6635,90.3421,90.5992,22629.0
2016-04-15 10:40:00,98.67,98.67,98.53,98.64,13140.0,90.59,90.59,90.4615,90.5625,13140.0
2016-04-15 10:50:00,98.64,98.7,98.63,98.69,14430.0,90.5625,90.6176,90.5533,90.6084,14430.0
2016-04-15 11:00:00,98.7,98.73,98.54,98.61,18828.0,90.6176,90.6451,90.4707,90.5349,18828.0
2016-04-15 11:10:00,98.58,98.71,98.56,98.71,14046.0,90.5074,90.6267,90.489,90.6267,14046.0
2016-04-15 11:20:00,98.67,98.68,98.55,98.64,13950.0,90.59,90.5992,90.4798,90.5625,13950.0
2016-04-15 11:30:00,98.67,98.81,98.61,98.62,39933.0,90.59,90.7186,90.5349,90.5441,39933.0
2016-04-15 11:40:00,98.6,98.65,98.5,98.65,24207.0,90.5258,90.5717,90.4339,90.5717,24207.0
2016-04-15 11:50:00,98.65,98.72,98.63,98.71,8100.0,90.5717,90.6359,90.5533,90.6267,8100.0
2016-04-15 12:00:00,98.7,98.7,98.47,98.47,35424.0,90.6176,90.6176,90.4064,90.4064,35424.0
2016-04-15 12:10:00,98.51,98.55,98.38,98.41,60711.0,90.4431,90.4798,90.3238,90.3513,60711.0
2016-04-15 12:20:00,98.43,98.55,98.34,98.38,11100.0,90.3697,90.4798,90.287,90.3238,11100.0
2016-04-15 12:30:00,98.36,98.39,98.27,98.27,16842.0,90.3054,90.333,90.2228,90.2228,16842.0
2016-04-15 12:40:00,98.29,98.42,98.28,98.42,10677.0,90.2411,90.3605,90.232,90.3605,10677.0
2016-04-15 12:50:00,98.4,98.48,98.39,98.43,8766.0,90.3421,90.4156,90.333,90.3697,8766.0
2016-04-15 13:00:00,98.44,98.61,98.44,98.61,5292.0,90.3789,90.5349,90.3789,90.5349,5292.0
2016-04-15 13:10:00,98.56,98.64,98.56,98.62,8595.0,90.489,90.5625,90.489,90.5441,8595.0
2016-04-15 13:20:00,98.59,98.61,98.47,98.48,9843.0,90.5166,90.5349,90.4064,90.4156,9843.0
2016-04-15 13:30:00,98.5,98.52,98.41,98.41,21006.0,90.4339,90.4523,90.3513,90.3513,21006.0
2016-04-15 13:40:00,98.44,98.5,98.41,98.49,12915.0,90.3789,90.4339,90.3513,90.4248,12915.0
2016-04-15 13:50:00,98.43,98.47,98.37,98.42,16002.0,90.3697,90.4064,90.3146,90.3605,16002.0
2016-04-15 14:00:00,98.45,98.5,98.43,98.44,47346.0,90.388,90.4339,90.3697,90.3789,47346.0
2016-04-15 14:10:00,98.46,98.56,98.43,98.52,10800.0,90.3972,90.489,90.3697,90.4523,10800.0
2016-04-15 14:20:00,98.5,98.63,98.46,98.62,22404.0,90.4339,90.5533,90.3972,90.5441,22404.0
2016-04-15 14:30:00,98.62,98.64,98.57,98.64,21723.0,90.5441,90.5625,90.4982,90.5625,21723.0
2016-04-15 14:40:00,98.64,98.73,98.64,98.73,9300.0,90.5625,90.6451,90.5625,90.6451,9300.0
2016-04-15 14:50:00,98.71,98.73,98.62,98.65,39900.0,90.6267,90.6451,90.5441,90.5717,39900.0
2016-04-15 15:00:00,98.67,98.7,98.64,98.67,11448.0,90.59,90.6176,90.5625,90.59,11448.0
2016-04-15 15:10:00,98.7,98.78,98.66,98.78,32769.0,90.6176,90.691,90.5808,90.691,32769.0
2016-04-15 15:20:00,98.77,98.96,98.77,98.93,35979.0,90.6818,90.8563,90.6818,90.8287,35979.0
2016-04-15 15:30:00,98.89,98.96,98.89,98.91,19464.0,90.792,90.8563,90.792,90.8104,19464.0
2016-04-15 15:40:00,98.94,98.94,98.74,98.79,29373.0,90.8379,90.8379,90.6543,90.7002,29373.0
2016-04-15 15:50:00,98.79,98.87,98.74,98.78,90990.0,90.7002,90.7736,90.6543,90.691,90990.0
2016-04-18 09:30:00,98.67,98.9,98.37,98.7,39711.0,90.59,90.8012,90.3146,90.6176,39711.0
2016-04-18 09:40:00,98.7,99.14,98.43,98.6,50052.0,90.6176,91.0215,90.3697,90.5258,50052.0
2016-04-18 09:50:00,98.62,98.62,98.33,98.34,4443.0,90.5441,90.5441,90.2779,90.287,4443.0
2016-04-18 10:00:00,98.3,98.33,98.04,98.19,51585.0,90.2503,90.2779,90.0116,90.1493,51585.0
2016-04-18 10:10:00,98.08,98.33,97.84,98.26,47784.0,90.0483,90.2779,89.828,90.2136,47784.0
2016-04-18 10:20:00,98.18,98.21,97.86,97.9,50952.0,90.1401,90.1677,89.8464,89.8831,50952.0
2016-04-18 10:30:00,97.98,98.37,97.98,98.16,36891.0,89.9565,90.3146,89.9565,90.1218,36891.0
2016-04-18 10:40:00,98.16,98.34,97.97,98.16,52188.0,90.1218,90.287,89.9473,90.1218,52188.0
2016-04-18 10:50:00,98.09,98.29,98.02,98.29,14331.0,90.0575,90.2411,89.9932,90.2411,14331.0
2016-04-18 11:00:00,98.37,98.37,98.26,98.26,5412.0,90.3146,90.3146,90.2136,90.2136,5412.0
2016-04-18 11:10:00,98.28,98.38,98.26,98.31,8058.0,90.232,90.3238,90.2136,90.2595,8058.0
2016-04-18 11:20:00,98.34,98.48,98.26,98.41,23265.0,90.287,90.4156,90.2136,90.3513,23265.0
2016-04-18 11:30:00,98.45,98.45,98.25,98.33,9300.0,90.388,90.388,90.2044,90.2779,9300.0
2016-04-18 11:40:00,98.33,98.36,98.25,98.34,33900.0,90.2779,90.3054,90.2044,90.287,33900.0
2016-04-18 11:50:00,98.3,98.53,98.3,98.38,25827.0,90.2503,90.4615,90.2503,90.3238,25827.0
2016-04-18 12:00:00,98.4,98.52,98.35,98.35,40047.0,90.3421,90.4523,90.2962,90.2962,40047.0
2016-04-18 12:10:00,98.37,98.39,98.24,98.25,13212.0,90.3146,90.333,90.1952,90.2044,13212.0
2016-04-18 12:20:00,98.2,98.51,98.2,98.48,29610.0,90.1585,90.4431,90.1585,90.4156,29610.0
2016-04-18 12:30:00,98.45,98.53,98.34,98.35,15717.0,90.388,90.4615,90.287,90.2962,15717.0
2016-04-18 12:40:00,98.34,98.53,98.33,98.47,15600.0,90.287,90.4615,90.2779,90.4064,15600.0
2016-04-18 12:50:00,98.46,98.52,98.39,98.46,27273.0,90.3972,90.4523,90.333,90.3972,27273.0
2016-04-18 13:00:00,98.47,98.48,98.33,98.34,8454.0,90.4064,90.4156,90.2779,90.287,8454.0
2016-04-18 13:10:00,98.35,98.37,98.32,98.34,4407.0,90.2962,90.3146,90.2687,90.287,4407.0
2016-04-18 13:20:00,98.34,98.48,98.34,98.48,18594.0,90.287,90.4156,90.287,90.4156,18594.0
2016-04-18 13:30:00,98.42,98.49,98.42,98.49,10296.0,90.3605,90.4248,90.3605,90.4248,10296.0
2016-04-18 13:40:00,98.45,98.57,98.45,98.54,17787.0,90.388,90.4982,90.388,90.4707,17787.0
2016-04-18 13:50:00,98.54,98.6,98.54,98.6,4428.0,90.4707,90.5258,90.4707,90.5258,4428.0
2016-04-18 14:00:00,98.58,98.58,98.44,98.44,25056.0,90.5074,90.5074,90.3789,90.3789,25056.0
2016-04-18 14:10:00,98.44,98.44,98.34,98.43,11655.0,90.3789,90.3789,90.287,90.3697,11655.0
2016-04-18 14:20:00,98.44,98.6,98.44,98.51,18756.0,90.3789,90.5258,90.3789,90.4431,18756.0
2016-04-18 14:30:00,98.54,98.73,98.48,98.73,47643.0,90.4707,90.6451,90.4156,90.6451,47643.0
2016-04-18 14:40:00,98.73,98.73,98.69,98.72,8697.0,90.6451,90.6451,90.6084,90.6359,8697.0
2016-04-18 14:50:00,98.73,98.84,98.73,98.82,21090.0,90.6451,90.7461,90.6451,90.7277,21090.0
2016-04-18 15:00:00,98.82,98.9,98.76,98.89,21300.0,90.7277,90.8012,90.6727,90.792,21300.0
2016-04-18 15:10:00,98.91,98.93,98.75,98.9,12600.0,90.8104,90.8287,90.6635,90.8012,12600.0
2016-04-18 15:20:00,98.9,98.9,98.76,98.78,19446.0,90.8012,90.8012,90.6727,90.691,19446.0
2016-04-18 15:30:00,98.78,98.87,98.75,98.75,25077.0,90.691,90.7736,90.6635,90.6635,25077.0
2016-04-18 15:40:00,98.8,98.86,98.76,98.85,34101.0,90.7094,90.7645,90.6727,90.7553,34101.0
2016-04-18 15:50:00,98.85,98.97,98.82,98.89,92598.0,90.7553,90.8655,90.7277,90.792,92598.0
2016-04-19 09:30:00,99.21,99.33,98.93,99.16,39072.0,91.0858,91.196,90.8287,91.0399,39072.0
2016-04-19 09:40:00,98.99,99.11,98.9,99.05,24954.0,90.8838,90.994,90.8012,90.9389,24954.0
2016-04-19 09:50:00,99.06,99.07,98.75,99.07,40425.0,90.9481,90.9573,90.6635,90.9573,40425.0
2016-04-19 10:00:00,99.11,99.31,99.06,99.23,17550.0,90.994,91.1776,90.9481,91.1042,17550.0
2016-04-19 10:10:00,99.29,99.37,99.05,99.24,39006.0,91.1593,91.2327,90.9389,91.1133,39006.0
2016-04-19 10:20:00,99.28,99.37,99.14,99.3,101379.0,91.1501,91.2327,91.0215,91.1684,101379.0
2016-04-19 10:30:00,99.3,99.36,99.14,99.22,57465.0,91.1684,91.2235,91.0215,91.095,57465.0
2016-04-19 10:40:00,99.23,99.26,99.07,99.17,55506.0,91.1042,91.1317,90.9573,91.0491,55506.0
2016-04-19 10:50:00,99.21,99.25,99.1,99.22,21819.0,91.0858,91.1225,90.9848,91.095,21819.0
2016-04-19 11:00:00,99.13,99.41,99.13,99.34,67881.0,91.0124,91.2694,91.0124,91.2052,67881.0
2016-04-19 11:10:00,99.36,99.36,99.16,99.25,13602.0,91.2235,91.2235,91.0399,91.1225,13602.0
2016-04-19 11:20:00,99.29,99.32,99.13,99.21,48183.0,91.1593,91.1868,91.0124,91.0858,48183.0
2016-04-19 11:30:00,99.19,99.27,99.09,99.2,20850.0,91.0674,91.1409,90.9756,91.0766,20850.0
2016-04-19 11:40:00,99.17,99.26,99.12,99.12,26361.0,91.0491,91.1317,91.0032,91.0032,26361.0
2016-04-19 11:50:00,99.15,99.15,98.83,98.88,31227.0,91.0307,91.0307,90.7369,90.7828,31227.0
2016-04-19 12:00:00,98.91,99.01,98.89,99.0,15003.0,90.8104,90.9022,90.792,90.893,15003.0
2016-04-19 12:10:00,99.0,99.01,98.78,98.87,52371.0,90.893,90.9022,90.691,90.7736,52371.0
2016-04-19 12:20:00,98.88,98.98,98.86,98.91,27990.0,90.7828,90.8746,90.7645,90.8104,27990.0
2016-04-19 12:30:00,98.93,98.96,98.87,98.94,8541.0,90.8287,90.8563,90.7736,90.8379,8541.0
2016-04-19 12:40:00,98.93,98.94,98.82,98.83,30789.0,90.8287,90.8379,90.7277,90.7369,30789.0
2016-04-19 12:50:00,98.81,98.98,98.81,98.98,6606.0,90.7186,90.8746,90.7186,90.8746,6606.0
2016-04-19 13:00:00,99.0,99.06,98.98,99.06,14304.0,90.893,90.9481,90.8746,90.9481,14304.0
2016-04-19 13:10:00,99.02,99.11,98.95,99.02,9489.0,90.9114,90.994,90.8471,90.9114,9489.0
2016-04-19 13:20:00,99.06,99.18,99.06,99.16,9900.0,90.9481,91.0583,90.9481,91.0399,9900.0
2016-04-19 13:30:00,99.12,99.14,99.02,99.12,13353.0,91.0032,91.0215,90.9114,91.0032,13353.0
2016-04-19 13:40:00,99.13,99.21,99.08,99.09,13842.0,91.0124,91.0858,90.9664,90.9756,13842.0
2016-04-19 13:50:00,99.18,99.28,99.14,99.24,13800.0,91.0583,91.1501,91.0215,91.1133,13800.0
2016-04-19 14:00:00,99.22,99.33,99.2,99.27,101040.0,91.095,91.196,91.0766,91.1409,101040.0
2016-04-19 14:10:00,99.33,99.36,99.28,99.36,72798.0,91.196,91.2235,91.1501,91.2235,72798.0
2016-04-19 14:20:00,99.33,99.34,99.26,99.26,10758.0,91.196,91.2052,91.1317,91.1317,10758.0
2016-04-19 14:30:00,99.29,99.29,99.13,99.13,7665.0,91.1593,91.1593,91.0124,91.0124,7665.0
2016-04-19 14:40:00,99.14,99.36,99.14,99.33,21669.0,91.0215,91.2235,91.0215,91.196,21669.0
2016-04-19 14:50:00,99.33,99.37,99.29,99.29,11535.0,91.196,91.2327,91.1593,91.1593,11535.0
2016-04-19 15:00:00,99.24,99.37,99.24,99.28,24921.0,91.1133,91.2327,91.1133,91.1501,24921.0
2016-04-19 15:10:00,99.22,99.39,99.22,99.29,28011.0,91.095,91.2511,91.095,91.1593,28011.0
2016-04-19 15:20:00,99.31,99.38,99.27,99.33,37956.0,91.1776,91.2419,91.1409,91.196,37956.0
2016-04-19 15:30:00,99.35,99.37,99.19,99.32,30048.0,91.2143,91.2327,91.0674,91.1868,30048.0
2016-04-19 15:40:00,99.35,99.4,99.26,99.4,32616.0,91.2143,91.2602,91.1317,91.2602,32616.0
2016-04-19 15:50:00,99.39,99.44,99.32,99.42,80952.0,91.2511,91.297,91.1868,91.2786,80952.0
2016-04-20 09:30:00,99.6,99.6,99.04,99.33,24663.0,91.4439,91.4439,90.9297,91.196,24663.0
2016-04-20 09:40:00,99.18,99.33,99.13,99.33,12834.0,91.0583,91.196,91.0124,91.196,12834.0
2016-04-20 09:50:00,99.44,99.56,99.34,99.51,27249.0,91.297,91.4071,91.2052,91.3612,27249.0
2016-04-20 10:00:00,99.47,99.47,99.07,99.09,21066.0,91.3245,91.3245,90.9573,90.9756,21066.0
2016-04-20 10:10:00,99.07,99.18,98.84,98.84,35103.0,90.9573,91.0583,90.7461,90.7461,35103.0
2016-04-20 10:20:00,98.84,98.87,98.63,98.79,19161.0,90.7461,90.7736,90.5533,90.7002,19161.0
2016-04-20 10:30:00,98.83,99.09,98.76,99.09,78570.0,90.7369,90.9756,90.6727,90.9756,78570.0
2016-04-20 10:40:00,99.07,99.34,99.0,99.22,215433.0,90.9573,91.2052,90.893,91.095,215433.0
2016-04-20 10:50:00,99.25,99.37,99.1,99.23,61323.0,91.1225,91.2327,90.9848,91.1042,61323.0
2016-04-20 11:00:00,99.27,99.35,99.22,99.31,87585.0,91.1409,91.2143,91.095,91.1776,87585.0
2016-04-20 11:10:00,99.38,99.42,99.25,99.42,20253.0,91.2419,91.2786,91.1225,91.2786,20253.0
2016-04-20 11:20:00,99.43,99.65,99.43,99.61,20955.0,91.2878,91.4898,91.2878,91.453,20955.0
2016-04-20 11:30:00,99.65,99.72,99.53,99.57,45108.0,91.4898,91.554,91.3796,91.4163,45108.0
2016-04-20 11:40:00,99.58,99.68,99.53,99.63,27126.0,91.4255,91.5173,91.3796,91.4714,27126.0
2016-04-20 11:50:00,99.63,99.67,99.56,99.58,27984.0,91.4714,91.5081,91.4071,91.4255,27984.0
2016-04-20 12:00:00,99.54,99.58,99.48,99.49,14430.0,91.3888,91.4255,91.3337,91.3429,14430.0
2016-04-20 12:10:00,99.52,99.54,99.44,99.54,10200.0,91.3704,91.3888,91.297,91.3888,10200.0
2016-04-20 12:20:00,99.52,99.54,99.43,99.49,14970.0,91.3704,91.3888,91.2878,91.3429,14970.0
2016-04-20 12:30:00,99.51,99.58,99.49,99.58,18903.0,91.3612,91.4255,91.3429,91.4255,18903.0
2016-04-20 12:40:00,99.58,99.63,99.55,99.56,27888.0,91.4255,91.4714,91.398,91.4071,27888.0
2016-04-20 12:50:00,99.58,99.59,99.48,99.53,14424.0,91.4255,91.4347,91.3337,91.3796,14424.0
2016-04-20 13:00:00,99.54,99.6,99.53,99.59,35430.0,91.3888,91.4439,91.3796,91.4347,35430.0
2016-04-20 13:10:00,99.6,99.61,99.48,99.48,35040.0,91.4439,91.453,91.3337,91.3337,35040.0
2016-04-20 13:20:00,99.5,99.68,99.46,99.66,33501.0,91.3521,91.5173,91.3153,91.499,33501.0
2016-04-20 13:30:00,99.62,99.87,99.62,99.83,118335.0,91.4622,91.6918,91.4622,91.655,118335.0
2016-04-20 13:40:00,99.83,99.88,99.73,99.76,72021.0,91.655,91.7009,91.5632,91.5908,72021.0
2016-04-20 13:50:00,99.75,100.06,99.74,100.02,190944.0,91.5816,91.8662,91.5724,91.8295,190944.0
2016-04-20 14:00:00,100.0,100.21,99.98,100.18,55569.0,91.8111,92.0039,91.7927,91.9764,55569.0
2016-04-20 14:10:00,100.18,100.37,100.14,100.24,82653.0,91.9764,92.1508,91.9396,92.0315,82653.0
2016-04-20 14:20:00,100.23,100.39,100.2,100.3,51990.0,92.0223,92.1692,91.9947,92.0865,51990.0
2016-04-20 14:30:00,100.3,100.53,100.28,100.5,63870.0,92.0865,92.2977,92.0682,92.2702,63870.0
2016-04-20 14:40:00,100.46,100.52,100.4,100.43,31974.0,92.2334,92.2885,92.1784,92.2059,31974.0
2016-04-20 14:50:00,100.45,100.48,100.43,100.44,25992.0,92.2243,92.2518,92.2059,92.2151,25992.0
2016-04-20 15:00:00,100.43,100.43,100.09,100.13,98526.0,92.2059,92.2059,91.8937,91.9305,98526.0
2016-04-20 15:10:00,100.13,100.31,100.06,100.06,82524.0,91.9305,92.0957,91.8662,91.8662,82524.0
2016-04-20 15:20:00,100.06,100.33,100.06,100.21,44103.0,91.8662,92.1141,91.8662,92.0039,44103.0
2016-04-20 15:30:00,100.2,100.2,99.89,99.91,71481.0,91.9947,91.9947,91.7101,91.7285,71481.0
2016-04-20 15:40:00,99.89,100.0,99.85,100.0,88074.0,91.7101,91.8111,91.6734,91.8111,88074.0
2016-04-20 15:50:00,99.98,100.02,99.84,99.97,166425.0,91.7927,91.8295,91.6642,91.7836,166425.0
2016-04-21 09:30:00,101.0,103.0,100.33,102.66,201873.0,92.7292,94.5654,92.1141,94.2533,201873.0
2016-04-21 09:40:00,102.29,102.41,100.14,100.23,109917.0,93.9136,94.0238,91.9396,92.0223,109917.0
2016-04-21 09:50:00,100.26,100.99,100.1,100.53,119961.0,92.0498,92.72,91.9029,92.2977,119961.0
2016-04-21 10:00:00,100.53,100.7,99.88,100.12,102576.0,92.2977,92.4538,91.7009,91.9213,102576.0
2016-04-21 10:10:00,100.0,100.1,99.91,100.1,54585.0,91.8111,91.9029,91.7285,91.9029,54585.0
2016-04-21 10:20:00,100.17,100.3,99.77,99.8,135537.0,91.9672,92.0865,91.5999,91.6275,135537.0
2016-04-21 10:30:00,99.79,99.87,98.18,98.82,119724.0,91.6183,91.6918,90.1401,90.7277,119724.0
2016-04-21 10:40:00,98.81,99.25,98.68,98.71,81816.0,90.7186,91.1225,90.5992,90.6267,81816.0
2016-04-21 10:50:00,98.7,98.75,97.54,97.7,146358.0,90.6176,90.6635,89.5526,89.6995,146358.0
2016-04-21 11:00:00,97.67,98.59,97.66,98.41,96105.0,89.6719,90.5166,89.6627,90.3513,96105.0
2016-04-21 11:10:00,98.51,98.87,98.09,98.65,85857.0,90.4431,90.7736,90.0575,90.5717,85857.0
2016-04-21 11:20:00,98.66,99.28,98.52,99.09,176088.0,90.5808,91.1501,90.4523,90.9756,176088.0
2016-04-21 11:30:00,99.05,99.83,98.92,99.68,102057.0,90.9389,91.655,90.8195,91.5173,102057.0
2016-04-21 11:40:00,99.82,100.39,99.64,99.76,242502.0,91.6458,92.1692,91.4806,91.5908,242502.0
2016-04-21 11:50:00,99.73,100.17,99.67,100.17,54462.0,91.5632,91.9672,91.5081,91.9672,54462.0
2016-04-21 12:00:00,100.02,100.17,99.97,100.09,105312.0,91.8295,91.9672,91.7836,91.8937,105312.0
2016-04-21 12:10:00,100.11,100.34,99.98,100.02,60639.0,91.9121,92.1233,91.7927,91.8295,60639.0
2016-04-21 12:20:00,100.05,100.27,99.96,100.06,57990.0,91.857,92.059,91.7744,91.8662,57990.0
2016-04-21 12:30:00,100.01,100.19,100.0,100.0,64209.0,91.8203,91.9856,91.8111,91.8111,64209.0
2016-04-21 12:40:00,100.0,100.2,99.77,99.92,90681.0,91.8111,91.9947,91.5999,91.7377,90681.0
2016-04-21 12:50:00,99.85,100.27,99.85,99.87,36870.0,91.6734,92.059,91.6734,91.6918,36870.0
2016-04-21 13:00:00,99.87,100.08,99.18,99.29,197826.0,91.6918,91.8846,91.0583,91.1593,197826.0
2016-04-21 13:10:00,99.37,99.59,99.07,99.17,25974.0,91.2327,91.4347,90.9573,91.0491,25974.0
2016-04-21 13:20:00,99.17,99.78,99.15,99.5,40095.0,91.0491,91.6091,91.0307,91.3521,40095.0
2016-04-21 13:30:00,99.49,99.62,99.13,99.6,57789.0,91.3429,91.4622,91.0124,91.4439,57789.0
2016-04-21 13:40:00,99.56,99.9,99.26,99.27,29793.0,91.4071,91.7193,91.1317,91.1409,29793.0
2016-04-21 13:50:00,99.27,99.34,98.73,98.73,61704.0,91.1409,91.2052,90.6451,90.6451,61704.0
2016-04-21 14:00:00,98.83,99.0,98.62,98.62,32859.0,90.7369,90.893,90.5441,90.5441,32859.0
2016-04-21 14:10:00,98.64,98.97,98.56,98.79,43395.0,90.5625,90.8655,90.489,90.7002,43395.0
2016-04-21 14:20:00,98.8,99.04,98.76,98.99,32727.0,90.7094,90.9297,90.6727,90.8838,32727.0
2016-04-21 14:30:00,98.99,99.33,98.61,99.19,166140.0,90.8838,91.196,90.5349,91.0674,166140.0
2016-04-21 14:40:00,99.25,99.28,98.91,99.02,48747.0,91.1225,91.1501,90.8104,90.9114,48747.0
2016-04-21 14:50:00,99.07,99.43,99.07,99.23,20124.0,90.9573,91.2878,90.9573,91.1042,20124.0
2016-04-21 15:00:00,99.24,99.52,99.18,99.36,157296.0,91.1133,91.3704,91.0583,91.2235,157296.0
2016-04-21 15:10:00,99.3,99.34,98.97,98.97,57090.0,91.1684,91.2052,90.8655,90.8655,57090.0
2016-04-21 15:20:00,98.96,99.23,98.85,98.91,106044.0,90.8563,91.1042,90.7553,90.8104,106044.0
2016-04-21 15:30:00,98.97,99.19,98.93,98.99,129942.0,90.8655,91.0674,90.8287,90.8838,129942.0
2016-04-21 15:40:00,98.99,99.11,98.64,98.93,199338.0,90.8838,90.994,90.5625,90.8287,199338.0
2016-04-21 15:50:00,98.93,99.19,98.8,99.09,250149.0,90.8287,91.0674,90.7094,90.9756,250149.0
2016-04-22 09:30:00,99.39,100.0,98.8,99.26,202035.0,91.2511,91.8111,90.7094,91.1317,202035.0
2016-04-22 09:40:00,99.03,99.24,98.65,98.66,23700.0,90.9205,91.1133,90.5717,90.5808,23700.0
2016-04-22 09:50:00,98.66,98.94,98.46,98.67,69486.0,90.5808,90.8379,90.3972,90.59,69486.0
2016-04-22 10:00:00,98.6,99.69,98.59,99.48,65844.0,90.5258,91.5265,90.5166,91.3337,65844.0
2016-04-22 10:10:00,99.45,99.45,99.2,99.24,58116.0,91.3061,91.3061,91.0766,91.1133,58116.0
2016-04-22 10:20:00,99.31,99.32,98.79,98.98,57144.0,91.1776,91.1868,90.7002,90.8746,57144.0
2016-04-22 10:30:00,99.0,99.21,98.59,98.59,47835.0,90.893,91.0858,90.5166,90.5166,47835.0
2016-04-22 10:40:00,98.62,98.68,98.1,98.1,65709.0,90.5441,90.5992,90.0667,90.0667,65709.0
2016-04-22 10:50:00,98.11,98.82,98.11,98.72,26724.0,90.0759,90.7277,90.0759,90.6359,26724.0
2016-04-22 11:00:00,98.75,98.8,97.92,97.92,37746.0,90.6635,90.7094,89.9014,89.9014,37746.0
2016-04-22 11:10:00,98.03,98.34,97.97,98.23,23343.0,90.0024,90.287,89.9473,90.1861,23343.0
2016-04-22 11:20:00,98.23,98.55,98.23,98.54,55476.0,90.1861,90.4798,90.1861,90.4707,55476.0
2016-04-22 11:30:00,98.57,98.85,98.56,98.63,17700.0,90.4982,90.7553,90.489,90.5533,17700.0
2016-04-22 11:40:00,98.71,98.98,98.7,98.98,14400.0,90.6267,90.8746,90.6176,90.8746,14400.0
2016-04-22 11:50:00,98.97,99.12,98.77,99.12,58917.0,90.8655,91.0032,90.6818,91.0032,58917.0
2016-04-22 12:00:00,99.15,99.32,99.07,99.18,44538.0,91.0307,91.1868,90.9573,91.0583,44538.0
2016-04-22 12:10:00,99.18,99.24,98.98,98.98,34098.0,91.0583,91.1133,90.8746,90.8746,34098.0
2016-04-22 12:20:00,98.99,99.27,98.98,99.18,70944.0,90.8838,91.1409,90.8746,91.0583,70944.0
2016-04-22 12:30:00,99.12,99.26,99.05,99.26,25869.0,91.0032,91.1317,90.9389,91.1317,25869.0
2016-04-22 12:40:00,99.25,99.36,99.19,99.31,36456.0,91.1225,91.2235,91.0674,91.1776,36456.0
2016-04-22 12:50:00,99.32,99.67,99.28,99.62,23142.0,91.1868,91.5081,91.1501,91.4622,23142.0
2016-04-22 13:00:00,99.61,99.81,99.5,99.58,28866.0,91.453,91.6367,91.3521,91.4255,28866.0
2016-04-22 13:10:00,99.58,99.58,99.43,99.46,21330.0,91.4255,91.4255,91.2878,91.3153,21330.0
2016-04-22 13:20:00,99.47,99.6,99.43,99.5,23334.0,91.3245,91.4439,91.2878,91.3521,23334.0
2016-04-22 13:30:00,99.59,99.77,99.49,99.7,29820.0,91.4347,91.5999,91.3429,91.5357,29820.0
2016-04-22 13:40:00,99.69,99.94,99.63,99.83,27537.0,91.5265,91.756,91.4714,91.655,27537.0
2016-04-22 13:50:00,99.77,99.93,99.7,99.71,51840.0,91.5999,91.7468,91.5357,91.5449,51840.0
2016-04-22 14:00:00,99.71,99.84,99.68,99.76,29175.0,91.5449,91.6642,91.5173,91.5908,29175.0
2016-04-22 14:10:00,99.73,99.73,99.41,99.51,20865.0,91.5632,91.5632,91.2694,91.3612,20865.0
2016-04-22 14:20:00,99.5,99.74,99.49,99.62,19182.0,91.3521,91.5724,91.3429,91.4622,19182.0
2016-04-22 14:30:00,99.61,99.61,99.29,99.29,13848.0,91.453,91.453,91.1593,91.1593,13848.0
2016-04-22 14:40:00,99.35,99.6,99.35,99.53,17226.0,91.2143,91.4439,91.2143,91.3796,17226.0
2016-04-22 14:50:00,99.5,99.62,99.4,99.62,16488.0,91.3521,91.4622,91.2602,91.4622,16488.0
2016-04-22 15:00:00,99.63,99.63,99.33,99.38,24327.0,91.4714,91.4714,91.196,91.2419,24327.0
2016-04-22 15:10:00,99.45,99.56,99.35,99.46,21048.0,91.3061,91.4071,91.2143,91.3153,21048.0
2016-04-22 15:20:00,99.42,99.55,99.39,99.53,20418.0,91.2786,91.398,91.2511,91.3796,20418.0
2016-04-22 15:30:00,99.53,99.54,99.39,99.4,26511.0,91.3796,91.3888,91.2511,91.2602,26511.0
2016-04-22 15:40:00,99.39,99.62,99.34,99.62,61485.0,91.2511,91.4622,91.2052,91.4622,61485.0
2016-04-22 15:50:00,99.62,99.79,99.57,99.65,167733.0,91.4622,91.6183,91.4163,91.4898,167733.0
2016-04-25 09:30:00,99.29,99.5,99.05,99.48,62010.0,91.1593,91.3521,90.9389,91.3337,62010.0
2016-04-25 09:40:00,99.37,99.46,99.06,99.34,38907.0,91.2327,91.3153,90.9481,91.2052,38907.0
2016-04-25 09:50:00,99.38,99.68,99.23,99.51,123123.0,91.2419,91.5173,91.1042,91.3612,123123.0
2016-04-25 10:00:00,99.44,100.11,99.44,100.03,61197.0,91.297,91.9121,91.297,91.8387,61197.0
2016-04-25 10:10:00,100.04,100.1,99.77,99.77,35901.0,91.8478,91.9029,91.5999,91.5999,35901.0
2016-04-25 10:20:00,99.77,99.77,99.31,99.42,22266.0,91.5999,91.5999,91.1776,91.2786,22266.0
2016-04-25 10:30:00,99.45,99.65,99.44,99.52,30333.0,91.3061,91.4898,91.297,91.3704,30333.0
2016-04-25 10:40:00,99.52,99.6,99.37,99.55,56883.0,91.3704,91.4439,91.2327,91.398,56883.0
2016-04-25 10:50:00,99.55,99.61,99.43,99.52,41169.0,91.398,91.453,91.2878,91.3704,41169.0
2016-04-25 11:00:00,99.52,99.64,99.47,99.61,30294.0,91.3704,91.4806,91.3245,91.453,30294.0
2016-04-25 11:10:00,99.64,99.72,99.62,99.66,13122.0,91.4806,91.554,91.4622,91.499,13122.0
2016-04-25 11:20:00,99.67,99.78,99.62,99.72,11235.0,91.5081,91.6091,91.4622,91.554,11235.0
2016-04-25 11:30:00,99.71,99.75,99.58,99.58,28632.0,91.5449,91.5816,91.4255,91.4255,28632.0
2016-04-25 11:40:00,99.62,99.73,99.46,99.66,26400.0,91.4622,91.5632,91.3153,91.499,26400.0
2016-04-25 11:50:00,99.65,99.65,99.47,99.53,74448.0,91.4898,91.4898,91.3245,91.3796,74448.0
2016-04-25 12:00:00,99.54,99.56,99.4,99.41,6900.0,91.3888,91.4071,91.2602,91.2694,6900.0
2016-04-25 12:10:00,99.41,99.56,99.38,99.5,45285.0,91.2694,91.4071,91.2419,91.3521,45285.0
2016-04-25 12:20:00,99.52,99.57,99.41,99.51,18153.0,91.3704,91.4163,91.2694,91.3612,18153.0
2016-04-25 12:30:00,99.53,99.68,99.5,99.68,22500.0,91.3796,91.5173,91.3521,91.5173,22500.0
2016-04-25 12:40:00,99.66,99.75,99.59,99.73,21231.0,91.499,91.5816,91.4347,91.5632,21231.0
2016-04-25 12:50:00,99.65,99.87,99.65,99.77,14997.0,91.4898,91.6918,91.4898,91.5999,14997.0
2016-04-25 13:00:00,99.81,99.83,99.71,99.71,7500.0,91.6367,91.655,91.5449,91.5449,7500.0
2016-04-25 13:10:00,99.66,99.87,99.66,99.78,9000.0,91.499,91.6918,91.499,91.6091,9000.0
2016-04-25 13:20:00,99.71,99.83,99.68,99.83,7200.0,91.5449,91.655,91.5173,91.655,7200.0
2016-04-25 13:30:00,99.82,99.82,99.63,99.66,12876.0,91.6458,91.6458,91.4714,91.499,12876.0
2016-04-25 13:40:00,99.75,99.75,99.66,99.7,19800.0,91.5816,91.5816,91.499,91.5357,19800.0
2016-04-25 13:50:00,99.7,99.75,99.67,99.67,14895.0,91.5357,91.5816,91.5081,91.5081,14895.0
2016-04-25 14:00:00,99.67,99.75,99.5,99.63,65394.0,91.5081,91.5816,91.3521,91.4714,65394.0
2016-04-25 14:10:00,99.6,99.66,99.6,99.62,21546.0,91.4439,91.499,91.4439,91.4622,21546.0
2016-04-25 14:20:00,99.64,99.71,99.61,99.65,27540.0,91.4806,91.5449,91.453,91.4898,27540.0
2016-04-25 14:30:00,99.65,99.7,99.63,99.66,26259.0,91.4898,91.5357,91.4714,91.499,26259.0
2016-04-25 14:40:00,99.63,99.72,99.62,99.66,46716.0,91.4714,91.554,91.4622,91.499,46716.0
2016-04-25 14:50:00,99.65,99.7,99.62,99.63,57933.0,91.4898,91.5357,91.4622,91.4714,57933.0
2016-04-25 15:00:00,99.63,99.68,99.58,99.65,114579.0,91.4714,91.5173,91.4255,91.4898,114579.0
2016-04-25 15:10:00,99.65,99.69,99.53,99.59,127479.0,91.4898,91.5265,91.3796,91.4347,127479.0
2016-04-25 15:20:00,99.58,99.71,99.52,99.66,127824.0,91.4255,91.5449,91.3704,91.499,127824.0
2016-04-25 15:30:00,99.6,99.67,99.58,99.59,38244.0,91.4439,91.5081,91.4255,91.4347,38244.0
2016-04-25 15:40:00,99.64,99.71,99.57,99.57,31656.0,91.4806,91.5449,91.4163,91.4163,31656.0
2016-04-25 15:50:00,99.6,99.73,99.48,99.69,97875.0,91.4439,91.5632,91.3337,91.5265,97875.0
2016-04-26 09:30:00,99.97,100.0,99.66,99.77,28065.0,91.7836,91.8111,91.499,91.5999,28065.0
2016-04-26 09:40:00,99.79,100.23,99.79,100.23,25617.0,91.6183,92.0223,91.6183,92.0223,25617.0
2016-04-26 09:50:00,100.18,100.18,99.79,99.94,193884.0,91.9764,91.9764,91.6183,91.756,193884.0
2016-04-26 10:00:00,99.87,100.29,99.87,100.02,89847.0,91.6918,92.0774,91.6918,91.8295,89847.0
2016-04-26 10:10:00,100.08,100.13,99.99,99.99,13950.0,91.8846,91.9305,91.8019,91.8019,13950.0
2016-04-26 10:20:00,100.01,100.02,99.72,99.92,54030.0,91.8203,91.8295,91.554,91.7377,54030.0
2016-04-26 10:30:00,99.87,99.99,99.81,99.99,82740.0,91.6918,91.8019,91.6367,91.8019,82740.0
2016-04-26 10:40:00,99.97,100.19,99.97,100.0,147711.0,91.7836,91.9856,91.7836,91.8111,147711.0
2016-04-26 10:50:00,100.01,100.02,99.88,99.95,75810.0,91.8203,91.8295,91.7009,91.7652,75810.0
2016-04-26 11:00:00,99.97,100.03,99.91,99.99,57528.0,91.7836,91.8387,91.7285,91.8019,57528.0
2016-04-26 11:10:00,100.02,100.02,99.92,99.99,64203.0,91.8295,91.8295,91.7377,91.8019,64203.0
2016-04-26 11:20:00,100.0,100.13,99.98,100.06,16500.0,91.8111,91.9305,91.7927,91.8662,16500.0
2016-04-26 11:30:00,100.04,100.14,99.99,99.99,30390.0,91.8478,91.9396,91.8019,91.8019,30390.0
2016-04-26 11:40:00,99.98,100.02,99.95,100.01,33084.0,91.7927,91.8295,91.7652,91.8203,33084.0
2016-04-26 11:50:00,100.13,100.15,100.01,100.07,12600.0,91.9305,91.9488,91.8203,91.8754,12600.0
2016-04-26 12:00:00,100.0,100.28,100.0,100.18,14187.0,91.8111,92.0682,91.8111,91.9764,14187.0
2016-04-26 12:10:00,100.2,100.2,100.05,100.05,6300.0,91.9947,91.9947,91.857,91.857,6300.0
2016-04-26 12:20:00,100.02,100.05,99.87,99.96,27585.0,91.8295,91.857,91.6918,91.7744,27585.0
2016-04-26 12:30:00,100.02,100.17,100.0,100.0,23070.0,91.8295,91.9672,91.8111,91.8111,23070.0
2016-04-26 12:40:00,100.0,100.1,99.98,100.04,21600.0,91.8111,91.9029,91.7927,91.8478,21600.0
2016-04-26 12:50:00,100.04,100.07,99.95,100.04,35304.0,91.8478,91.8754,91.7652,91.8478,35304.0
2016-04-26 13:00:00,100.03,100.08,99.95,100.02,69483.0,91.8387,91.8846,91.7652,91.8295,69483.0
2016-04-26 13:10:00,100.02,100.04,99.95,100.0,126072.0,91.8295,91.8478,91.7652,91.8111,126072.0
2016-04-26 13:20:00,99.97,100.03,99.96,99.99,26505.0,91.7836,91.8387,91.7744,91.8019,26505.0
2016-04-26 13:30:00,99.98,100.02,99.95,99.99,90087.0,91.7927,91.8295,91.7652,91.8019,90087.0
2016-04-26 13:40:00,99.98,100.03,99.87,100.01,211251.0,91.7927,91.8387,91.6918,91.8203,211251.0
2016-04-26 13:50:00,100.02,100.04,99.97,99.99,26976.0,91.8295,91.8478,91.7836,91.8019,26976.0
2016-04-26 14:00:00,100.0,100.02,99.95,99.98,81696.0,91.8111,91.8295,91.7652,91.7927,81696.0
2016-04-26 14:10:00,99.97,100.04,99.97,100.0,73479.0,91.7836,91.8478,91.7836,91.8111,73479.0
2016-04-26 14:20:00,100.0,100.07,99.95,99.97,48372.0,91.8111,91.8754,91.7652,91.7836,48372.0
2016-04-26 14:30:00,99.97,100.01,99.9,100.0,115950.0,91.7836,91.8203,91.7193,91.8111,115950.0
2016-04-26 14:40:00,100.0,100.01,99.97,100.0,65505.0,91.8111,91.8203,91.7836,91.8111,65505.0
2016-04-26 14:50:00,99.99,100.03,99.96,100.02,121266.0,91.8019,91.8387,91.7744,91.8295,121266.0
2016-04-26 15:00:00,100.02,100.07,99.91,99.98,97545.0,91.8295,91.8754,91.7285,91.7927,97545.0
2016-04-26 15:10:00,100.0,100.02,99.96,99.96,111933.0,91.8111,91.8295,91.7744,91.7744,111933.0
2016-04-26 15:20:00,99.96,100.03,99.93,99.99,148077.0,91.7744,91.8387,91.7468,91.8019,148077.0
2016-04-26 15:30:00,100.0,100.06,99.98,99.99,45228.0,91.8111,91.8662,91.7927,91.8019,45228.0
2016-04-26 15:40:00,100.0,100.04,99.96,99.98,141996.0,91.8111,91.8478,91.7744,91.7927,141996.0
2016-04-26 15:50:00,99.98,100.06,99.96,100.01,357906.0,91.7927,91.8662,91.7744,91.8203,357906.0
2016-04-27 09:30:00,100.09,100.15,99.66,99.97,26337.0,91.8937,91.9488,91.499,91.7836,26337.0
2016-04-27 09:40:00,99.92,100.15,99.22,99.31,58998.0,91.7377,91.9488,91.095,91.1776,58998.0
2016-04-27 09:50:00,99.63,99.73,99.01,99.22,197292.0,91.4714,91.5632,90.9022,91.095,197292.0
2016-04-27 10:00:00,99.14,99.42,98.86,99.09,126654.0,91.0215,91.2786,90.7645,90.9756,126654.0
2016-04-27 10:10:00,99.09,99.44,99.05,99.36,102447.0,90.9756,91.297,90.9389,91.2235,102447.0
2016-04-27 10:20:00,99.34,99.56,99.21,99.38,105114.0,91.2052,91.4071,91.0858,91.2419,105114.0
2016-04-27 10:30:00,99.28,99.39,99.19,99.31,150192.0,91.1501,91.2511,91.0674,91.1776,150192.0
2016-04-27 10:40:00,99.33,99.48,99.24,99.47,72744.0,91.196,91.3337,91.1133,91.3245,72744.0
2016-04-27 10:50:00,99.45,99.57,99.38,99.57,27921.0,91.3061,91.4163,91.2419,91.4163,27921.0
2016-04-27 11:00:00,99.49,99.56,99.39,99.49,20715.0,91.3429,91.4071,91.2511,91.3429,20715.0
2016-04-27 11:10:00,99.47,99.62,99.45,99.53,29700.0,91.3245,91.4622,91.3061,91.3796,29700.0
2016-04-27 11:20:00,99.5,99.51,99.39,99.51,24228.0,91.3521,91.3612,91.2511,91.3612,24228.0
2016-04-27 11:30:00,99.57,99.59,99.4,99.46,15000.0,91.4163,91.4347,91.2602,91.3153,15000.0
2016-04-27 11:40:00,99.5,99.52,99.37,99.49,17400.0,91.3521,91.3704,91.2327,91.3429,17400.0
2016-04-27 11:50:00,99.46,99.46,99.39,99.43,40176.0,91.3153,91.3153,91.2511,91.2878,40176.0
2016-04-27 12:00:00,99.38,99.44,99.33,99.38,34485.0,91.2419,91.297,91.196,91.2419,34485.0
2016-04-27 12:10:00,99.39,99.45,99.32,99.37,32709.0,91.2511,91.3061,91.1868,91.2327,32709.0
2016-04-27 12:20:00,99.37,99.47,99.35,99.47,18858.0,91.2327,91.3245,91.2143,91.3245,18858.0
2016-04-27 12:30:00,99.39,99.47,99.38,99.39,29760.0,91.2511,91.3245,91.2419,91.2511,29760.0
2016-04-27 12:40:00,99.4,99.41,99.31,99.39,44055.0,91.2602,91.2694,91.1776,91.2511,44055.0
2016-04-27 12:50:00,99.44,99.5,99.43,99.44,6345.0,91.297,91.3521,91.2878,91.297,6345.0
2016-04-27 13:00:00,99.43,99.43,99.34,99.4,59742.0,91.2878,91.2878,91.2052,91.2602,59742.0
2016-04-27 13:10:00,99.41,99.49,99.39,99.43,8085.0,91.2694,91.3429,91.2511,91.2878,8085.0
2016-04-27 13:20:00,99.37,99.42,99.36,99.4,38559.0,91.2327,91.2786,91.2235,91.2602,38559.0
2016-04-27 13:30:00,99.4,99.43,99.37,99.4,21018.0,91.2602,91.2878,91.2327,91.2602,21018.0
2016-04-27 13:40:00,99.4,99.43,99.37,99.38,6000.0,91.2602,91.2878,91.2327,91.2419,6000.0
2016-04-27 13:50:00,99.39,99.41,99.22,99.22,34461.0,91.2511,91.2694,91.095,91.095,34461.0
2016-04-27 14:00:00,99.25,99.25,98.84,99.23,54834.0,91.1225,91.1225,90.7461,91.1042,54834.0
2016-04-27 14:10:00,99.33,99.37,99.23,99.34,18108.0,91.196,91.2327,91.1042,91.2052,18108.0
2016-04-27 14:20:00,99.4,99.47,99.28,99.32,10212.0,91.2602,91.3245,91.1501,91.1868,10212.0
2016-04-27 14:30:00,99.35,99.38,99.21,99.27,18606.0,91.2143,91.2419,91.0858,91.1409,18606.0
2016-04-27 14:40:00,99.26,99.37,99.21,99.37,61740.0,91.1317,91.2327,91.0858,91.2327,61740.0
2016-04-27 14:50:00,99.35,99.43,99.3,99.37,78297.0,91.2143,91.2878,91.1684,91.2327,78297.0
2016-04-27 15:00:00,99.36,99.48,99.36,99.47,37371.0,91.2235,91.3337,91.2235,91.3245,37371.0
2016-04-27 15:10:00,99.47,99.64,99.42,99.58,24282.0,91.3245,91.4806,91.2786,91.4255,24282.0
2016-04-27 15:20:00,99.61,99.64,99.46,99.57,26022.0,91.453,91.4806,91.3153,91.4163,26022.0
2016-04-27 15:30:00,99.6,99.68,99.48,99.68,65403.0,91.4439,91.5173,91.3337,91.5173,65403.0
2016-04-27 15:40:00,99.66,99.81,99.6,99.67,68805.0,91.499,91.6367,91.4439,91.5081,68805.0
2016-04-27 15:50:00,99.66,99.68,99.5,99.58,127854.0,91.499,91.5173,91.3521,91.4255,127854.0
2016-04-28 09:30:00,98.89,98.9,98.34,98.52,56187.0,90.792,90.8012,90.287,90.4523,56187.0
2016-04-28 09:40:00,98.52,98.89,98.36,98.81,105966.0,90.4523,90.792,90.3054,90.7186,105966.0
2016-04-28 09:50:00,98.83,99.21,98.68,98.73,154173.0,90.7369,91.0858,90.5992,90.6451,154173.0
2016-04-28 10:00:00,98.77,99.14,98.68,99.0,82290.0,90.6818,91.0215,90.5992,90.893,82290.0
2016-04-28 10:10:00,99.02,99.19,98.98,99.18,55653.0,90.9114,91.0674,90.8746,91.0583,55653.0
2016-04-28 10:20:00,99.18,99.47,99.18,99.28,73545.0,91.0583,91.3245,91.0583,91.1501,73545.0
2016-04-28 10:30:00,99.31,99.37,99.25,99.37,88668.0,91.1776,91.2327,91.1225,91.2327,88668.0
2016-04-28 10:40:00,99.33,99.45,98.97,99.11,165012.0,91.196,91.3061,90.8655,90.994,165012.0
2016-04-28 10:50:00,99.11,99.35,99.02,99.29,158550.0,90.994,91.2143,90.9114,91.1593,158550.0
2016-04-28 11:00:00,99.33,99.37,99.18,99.3,131115.0,91.196,91.2327,91.0583,91.1684,131115.0
2016-04-28 11:10:00,99.3,99.34,99.15,99.3,88236.0,91.1684,91.2052,91.0307,91.1684,88236.0
2016-04-28 11:20:00,99.32,99.38,99.24,99.24,32034.0,91.1868,91.2419,91.1133,91.1133,32034.0
2016-04-28 11:30:00,99.28,99.29,99.16,99.16,33300.0,91.1501,91.1593,91.0399,91.0399,33300.0
2016-04-28 11:40:00,99.21,99.22,99.09,99.09,10839.0,91.0858,91.095,90.9756,90.9756,10839.0
2016-04-28 11:50:00,99.05,99.13,99.03,99.05,10308.0,90.9389,91.0124,90.9205,90.9389,10308.0
2016-04-28 12:00:00,99.06,99.18,99.05,99.11,12300.0,90.9481,91.0583,90.9389,90.994,12300.0
2016-04-28 12:10:00,99.08,99.16,99.04,99.05,8835.0,90.9664,91.0399,90.9297,90.9389,8835.0
2016-04-28 12:20:00,99.03,99.03,98.93,98.97,13692.0,90.9205,90.9205,90.8287,90.8655,13692.0
2016-04-28 12:30:00,98.94,99.05,98.92,99.04,31377.0,90.8379,90.9389,90.8195,90.9297,31377.0
2016-04-28 12:40:00,98.96,99.04,98.96,99.04,7803.0,90.8563,90.9297,90.8563,90.9297,7803.0
2016-04-28 12:50:00,99.0,99.06,98.99,99.01,11286.0,90.893,90.9481,90.8838,90.9022,11286.0
2016-04-28 13:00:00,99.04,99.04,98.78,98.83,13368.0,90.9297,90.9297,90.691,90.7369,13368.0
2016-04-28 13:10:00,98.87,98.87,98.72,98.75,10575.0,90.7736,90.7736,90.6359,90.6635,10575.0
2016-04-28 13:20:00,98.73,98.73,98.56,98.57,31794.0,90.6451,90.6451,90.489,90.4982,31794.0
2016-04-28 13:30:00,98.58,98.61,98.47,98.52,24273.0,90.5074,90.5349,90.4064,90.4523,24273.0
2016-04-28 13:40:00,98.51,98.59,98.47,98.52,17193.0,90.4431,90.5166,90.4064,90.4523,17193.0
2016-04-28 13:50:00,98.54,98.54,98.47,98.47,14523.0,90.4707,90.4707,90.4064,90.4064,14523.0
2016-04-28 14:00:00,98.49,98.49,98.23,98.28,64350.0,90.4248,90.4248,90.1861,90.232,64350.0
2016-04-28 14:10:00,98.29,98.29,98.0,98.04,57996.0,90.2411,90.2411,89.9749,90.0116,57996.0
2016-04-28 14:20:00,98.01,98.09,97.95,97.95,51240.0,89.9841,90.0575,89.929,89.929,51240.0
2016-04-28 14:30:00,97.93,97.99,97.75,97.78,54765.0,89.9106,89.9657,89.7454,89.7729,54765.0
2016-04-28 14:40:00,97.78,97.91,97.72,97.72,55149.0,89.7729,89.8923,89.7178,89.7178,55149.0
2016-04-28 14:50:00,97.72,97.77,97.37,97.54,78108.0,89.7178,89.7637,89.3965,89.5526,78108.0
2016-04-28 15:00:00,97.54,97.61,97.23,97.26,99759.0,89.5526,89.6168,89.2679,89.2955,99759.0
2016-04-28 15:10:00,97.2,97.23,96.91,97.0,300066.0,89.2404,89.2679,88.9741,89.0568,300066.0
2016-04-28 15:20:00,96.98,97.0,96.64,96.64,139806.0,89.0384,89.0568,88.7263,88.7263,139806.0
2016-04-28 15:30:00,96.62,96.75,96.58,96.74,127617.0,88.7079,88.8272,88.6712,88.8181,127617.0
2016-04-28 15:40:00,96.75,96.75,96.39,96.41,160683.0,88.8272,88.8272,88.4967,88.5151,160683.0
2016-04-28 15:50:00,96.41,96.59,96.37,96.59,238113.0,88.5151,88.6804,88.4784,88.6804,238113.0
2016-04-29 09:30:00,96.46,96.59,96.17,96.25,31995.0,88.561,88.6804,88.2947,88.3682,31995.0
2016-04-29 09:40:00,96.26,96.28,95.92,95.92,26226.0,88.3774,88.3957,88.0652,88.0652,26226.0
2016-04-29 09:50:00,96.02,96.02,95.49,95.49,37416.0,88.157,88.157,87.6704,87.6704,37416.0
2016-04-29 10:00:00,95.52,95.52,95.17,95.38,58023.0,87.698,87.698,87.3766,87.5694,58023.0
2016-04-29 10:10:00,95.49,95.71,95.41,95.66,80553.0,87.6704,87.8724,87.597,87.8265,80553.0
2016-04-29 10:20:00,95.74,95.93,95.58,95.93,29604.0,87.9,88.0744,87.7531,88.0744,29604.0
2016-04-29 10:30:00,96.01,96.19,95.85,96.17,20610.0,88.1478,88.3131,88.0009,88.2947,20610.0
2016-04-29 10:40:00,96.18,96.18,95.79,95.79,22347.0,88.3039,88.3039,87.9459,87.9459,22347.0
2016-04-29 10:50:00,95.79,95.91,95.62,95.91,28656.0,87.9459,88.056,87.7898,88.056,28656.0
2016-04-29 11:00:00,95.91,96.2,95.76,96.15,23577.0,88.056,88.3223,87.9183,88.2764,23577.0
2016-04-29 11:10:00,96.12,96.2,95.91,96.07,29418.0,88.2488,88.3223,88.056,88.2029,29418.0
2016-04-29 11:20:00,96.01,96.26,95.91,95.93,27984.0,88.1478,88.3774,88.056,88.0744,27984.0
2016-04-29 11:30:00,95.97,95.97,95.66,95.68,46044.0,88.1111,88.1111,87.8265,87.8449,46044.0
2016-04-29 11:40:00,95.72,95.73,95.54,95.62,37176.0,87.8816,87.8908,87.7163,87.7898,37176.0
2016-04-29 11:50:00,95.64,96.04,95.61,96.04,30315.0,87.8081,88.1754,87.7806,88.1754,30315.0
2016-04-29 12:00:00,96.05,96.05,95.7,95.74,25809.0,88.1846,88.1846,87.8632,87.9,25809.0
2016-04-29 12:10:00,95.69,95.69,95.39,95.58,51804.0,87.8541,87.8541,87.5786,87.7531,51804.0
2016-04-29 12:20:00,95.58,95.62,95.46,95.46,12936.0,87.7531,87.7898,87.6429,87.6429,12936.0
2016-04-29 12:30:00,95.47,95.58,95.4,95.56,42954.0,87.6521,87.7531,87.5878,87.7347,42954.0
2016-04-29 12:40:00,95.59,95.62,95.43,95.59,32355.0,87.7622,87.7898,87.6153,87.7622,32355.0
2016-04-29 12:50:00,95.6,95.61,95.39,95.47,90705.0,87.7714,87.7806,87.5786,87.6521,90705.0
2016-04-29 13:00:00,95.52,95.78,95.37,95.77,29958.0,87.698,87.9367,87.5603,87.9275,29958.0
2016-04-29 13:10:00,95.76,95.82,95.69,95.76,20220.0,87.9183,87.9734,87.8541,87.9183,20220.0
2016-04-29 13:20:00,95.75,95.82,95.64,95.67,37665.0,87.9091,87.9734,87.8081,87.8357,37665.0
2016-04-29 13:30:00,95.67,95.69,95.47,95.55,48840.0,87.8357,87.8541,87.6521,87.7255,48840.0
2016-04-29 13:40:00,95.58,95.61,95.43,95.46,28164.0,87.7531,87.7806,87.6153,87.6429,28164.0
2016-04-29 13:50:00,95.46,95.57,95.44,95.5,19713.0,87.6429,87.7439,87.6245,87.6796,19713.0
2016-04-29 14:00:00,95.56,95.72,95.5,95.5,59163.0,87.7347,87.8816,87.6796,87.6796,59163.0
2016-04-29 14:10:00,95.5,95.55,95.39,95.55,34716.0,87.6796,87.7255,87.5786,87.7255,34716.0
2016-04-29 14:20:00,95.53,95.61,95.47,95.61,21063.0,87.7072,87.7806,87.6521,87.7806,21063.0
2016-04-29 14:30:00,95.65,95.68,95.38,95.45,35535.0,87.8173,87.8449,87.5694,87.6337,35535.0
2016-04-29 14:40:00,95.46,95.61,95.35,95.6,21012.0,87.6429,87.7806,87.5419,87.7714,21012.0
2016-04-29 14:50:00,95.56,95.56,95.37,95.47,23475.0,87.7347,87.7347,87.5603,87.6521,23475.0
2016-04-29 15:00:00,95.48,95.6,95.39,95.56,32031.0,87.6612,87.7714,87.5786,87.7347,32031.0
2016-04-29 15:10:00,95.56,95.73,95.56,95.7,22434.0,87.7347,87.8908,87.7347,87.8632,22434.0
2016-04-29 15:20:00,95.72,95.82,95.6,95.6,17994.0,87.8816,87.9734,87.7714,87.7714,17994.0
2016-04-29 15:30:00,95.65,95.91,95.62,95.85,39519.0,87.8173,88.056,87.7898,88.0009,39519.0
2016-04-29 15:40:00,95.85,96.17,95.82,95.85,48957.0,88.0009,88.2947,87.9734,88.0009,48957.0
2016-04-29 15:50:00,95.86,95.91,95.73,95.81,157935.0,88.0101,88.056,87.8908,87.9642,157935.0
2016-05-02 09:30:00,95.36,95.36,94.24,95.2,139758.0,87.5511,87.5511,86.5228,87.4042,139758.0
2016-05-02 09:40:00,95.18,95.6,95.18,95.4,66333.0,87.3858,87.7714,87.3858,87.5878,66333.0
2016-05-02 09:50:00,95.48,95.93,95.39,95.76,21513.0,87.6612,88.0744,87.5786,87.9183,21513.0
2016-05-02 10:00:00,95.77,95.9,95.71,95.86,21795.0,87.9275,88.0469,87.8724,88.0101,21795.0
2016-05-02 10:10:00,95.86,96.34,95.86,96.14,24702.0,88.0101,88.4508,88.0101,88.2672,24702.0
2016-05-02 10:20:00,96.11,96.48,96.11,96.41,40113.0,88.2397,88.5794,88.2397,88.5151,40113.0
2016-05-02 10:30:00,96.37,96.55,96.31,96.31,33555.0,88.4784,88.6436,88.4233,88.4233,33555.0
2016-05-02 10:40:00,96.32,96.35,96.25,96.27,21162.0,88.4325,88.46,88.3682,88.3866,21162.0
2016-05-02 10:50:00,96.26,96.26,96.06,96.08,22779.0,88.3774,88.3774,88.1938,88.2121,22779.0
2016-05-02 11:00:00,96.07,96.07,95.92,96.05,28137.0,88.2029,88.2029,88.0652,88.1846,28137.0
2016-05-02 11:10:00,96.05,96.16,95.99,96.02,39186.0,88.1846,88.2856,88.1295,88.157,39186.0
2016-05-02 11:20:00,96.02,96.15,95.94,95.97,25755.0,88.157,88.2764,88.0836,88.1111,25755.0
2016-05-02 11:30:00,96.04,96.17,95.94,96.17,12675.0,88.1754,88.2947,88.0836,88.2947,12675.0
2016-05-02 11:40:00,96.14,96.17,95.98,95.99,24300.0,88.2672,88.2947,88.1203,88.1295,24300.0
2016-05-02 11:50:00,96.01,96.11,95.94,96.01,18381.0,88.1478,88.2397,88.0836,88.1478,18381.0
2016-05-02 12:00:00,95.96,96.07,95.92,95.92,59946.0,88.1019,88.2029,88.0652,88.0652,59946.0
2016-05-02 12:10:00,95.9,96.06,95.89,96.06,14988.0,88.0469,88.1938,88.0377,88.1938,14988.0
2016-05-02 12:20:00,96.02,96.04,95.97,96.0,18036.0,88.157,88.1754,88.1111,88.1387,18036.0
2016-05-02 12:30:00,96.01,96.04,95.97,95.97,28830.0,88.1478,88.1754,88.1111,88.1111,28830.0
2016-05-02 12:40:00,96.01,96.02,95.89,96.02,15765.0,88.1478,88.157,88.0377,88.157,15765.0
2016-05-02 12:50:00,96.01,96.1,95.96,96.01,61170.0,88.1478,88.2305,88.1019,88.1478,61170.0
2016-05-02 13:00:00,96.0,96.02,95.94,95.98,28800.0,88.1387,88.157,88.0836,88.1203,28800.0
2016-05-02 13:10:00,95.99,96.08,95.99,96.07,30990.0,88.1295,88.2121,88.1295,88.2029,30990.0
2016-05-02 13:20:00,96.09,96.1,95.92,95.92,24003.0,88.2213,88.2305,88.0652,88.0652,24003.0
2016-05-02 13:30:00,95.95,95.95,95.87,95.92,13536.0,88.0928,88.0928,88.0193,88.0652,13536.0
2016-05-02 13:40:00,95.92,96.04,95.91,95.99,34950.0,88.0652,88.1754,88.056,88.1295,34950.0
2016-05-02 13:50:00,95.98,96.01,95.93,95.95,17625.0,88.1203,88.1478,88.0744,88.0928,17625.0
2016-05-02 14:00:00,95.96,96.07,95.91,95.92,48372.0,88.1019,88.2029,88.056,88.0652,48372.0
2016-05-02 14:10:00,95.93,96.03,95.92,95.99,21741.0,88.0744,88.1662,88.0652,88.1295,21741.0
2016-05-02 14:20:00,95.98,96.03,95.97,96.01,26589.0,88.1203,88.1662,88.1111,88.1478,26589.0
2016-05-02 14:30:00,96.01,96.04,95.98,96.04,47505.0,88.1478,88.1754,88.1203,88.1754,47505.0
2016-05-02 14:40:00,96.04,96.06,95.97,96.01,30249.0,88.1754,88.1938,88.1111,88.1478,30249.0
2016-05-02 14:50:00,96.0,96.32,96.0,96.3,102288.0,88.1387,88.4325,88.1387,88.4141,102288.0
2016-05-02 15:00:00,96.31,96.46,96.28,96.35,43578.0,88.4233,88.561,88.3957,88.46,43578.0
2016-05-02 15:10:00,96.34,96.53,96.34,96.53,20181.0,88.4508,88.6253,88.4508,88.6253,20181.0
2016-05-02 15:20:00,96.53,96.53,96.36,96.42,32307.0,88.6253,88.6253,88.4692,88.5243,32307.0
2016-05-02 15:30:00,96.44,96.46,96.37,96.46,60630.0,88.5426,88.561,88.4784,88.561,60630.0
2016-05-02 15:40:00,96.47,96.69,96.45,96.62,126525.0,88.5702,88.7722,88.5518,88.7079,126525.0
2016-05-02 15:50:00,96.62,96.65,96.39,96.47,130098.0,88.7079,88.7354,88.4967,88.5702,130098.0
2016-05-03 09:30:00,96.08,96.09,95.5,95.62,41445.0,88.2121,88.2213,87.6796,87.7898,41445.0
2016-05-03 09:40:00,95.61,95.88,95.58,95.58,18165.0,87.7806,88.0285,87.7531,87.7531,18165.0
2016-05-03 09:50:00,95.6,95.68,95.5,95.54,15666.0,87.7714,87.8449,87.6796,87.7163,15666.0
2016-05-03 10:00:00,95.58,95.83,95.54,95.73,25026.0,87.7531,87.9826,87.7163,87.8908,25026.0
2016-05-03 10:10:00,95.77,95.77,95.52,95.7,11619.0,87.9275,87.9275,87.698,87.8632,11619.0
2016-05-03 10:20:00,95.72,95.97,95.72,95.97,11529.0,87.8816,88.1111,87.8816,88.1111,11529.0
2016-05-03 10:30:00,96.0,96.07,95.92,96.05,21570.0,88.1387,88.2029,88.0652,88.1846,21570.0
2016-05-03 10:40:00,96.03,96.21,96.02,96.1,23169.0,88.1662,88.3315,88.157,88.2305,23169.0
2016-05-03 10:50:00,96.12,96.14,95.83,95.94,21900.0,88.2488,88.2672,87.9826,88.0836,21900.0
2016-05-03 11:00:00,95.85,95.99,95.83,95.91,23682.0,88.0009,88.1295,87.9826,88.056,23682.0
2016-05-03 11:10:00,95.85,95.87,95.62,95.62,14070.0,88.0009,88.0193,87.7898,87.7898,14070.0
2016-05-03 11:20:00,95.61,95.7,95.45,95.45,14925.0,87.7806,87.8632,87.6337,87.6337,14925.0
2016-05-03 11:30:00,95.41,95.56,95.28,95.56,29886.0,87.597,87.7347,87.4776,87.7347,29886.0
2016-05-03 11:40:00,95.55,95.74,95.48,95.67,20832.0,87.7255,87.9,87.6612,87.8357,20832.0
2016-05-03 11:50:00,95.79,95.79,95.62,95.65,16257.0,87.9459,87.9459,87.7898,87.8173,16257.0
2016-05-03 12:00:00,95.6,95.82,95.6,95.71,37131.0,87.7714,87.9734,87.7714,87.8724,37131.0
2016-05-03 12:10:00,95.75,95.8,95.65,95.75,9459.0,87.9091,87.955,87.8173,87.9091,9459.0
2016-05-03 12:20:00,95.77,95.99,95.72,95.98,40293.0,87.9275,88.1295,87.8816,88.1203,40293.0
2016-05-03 12:30:00,95.94,95.94,95.8,95.8,9321.0,88.0836,88.0836,87.955,87.955,9321.0
2016-05-03 12:40:00,95.81,95.86,95.77,95.83,16305.0,87.9642,88.0101,87.9275,87.9826,16305.0
2016-05-03 12:50:00,95.83,95.96,95.8,95.94,21132.0,87.9826,88.1019,87.955,88.0836,21132.0
2016-05-03 13:00:00,95.96,95.97,95.88,95.95,14403.0,88.1019,88.1111,88.0285,88.0928,14403.0
2016-05-03 13:10:00,95.97,96.07,95.85,96.07,104490.0,88.1111,88.2029,88.0009,88.2029,104490.0
2016-05-03 13:20:00,96.03,96.25,96.03,96.12,11403.0,88.1662,88.3682,88.1662,88.2488,11403.0
2016-05-03 13:30:00,96.13,96.16,95.91,95.96,49956.0,88.258,88.2856,88.056,88.1019,49956.0
2016-05-03 13:40:00,96.0,96.1,95.93,96.1,30900.0,88.1387,88.2305,88.0744,88.2305,30900.0
2016-05-03 13:50:00,96.11,96.16,95.91,95.94,20802.0,88.2397,88.2856,88.056,88.0836,20802.0
2016-05-03 14:00:00,96.01,96.22,95.93,96.16,15111.0,88.1478,88.3406,88.0744,88.2856,15111.0
2016-05-03 14:10:00,96.16,96.16,95.92,95.99,17535.0,88.2856,88.2856,88.0652,88.1295,17535.0
2016-05-03 14:20:00,95.92,96.05,95.86,95.98,16215.0,88.0652,88.1846,88.0101,88.1203,16215.0
2016-05-03 14:30:00,96.05,96.16,96.04,96.16,15900.0,88.1846,88.2856,88.1754,88.2856,15900.0
2016-05-03 14:40:00,96.12,96.15,95.92,95.92,19518.0,88.2488,88.2764,88.0652,88.0652,19518.0
2016-05-03 14:50:00,95.92,96.12,95.92,96.06,22650.0,88.0652,88.2488,88.0652,88.1938,22650.0
2016-05-03 15:00:00,96.14,96.16,96.04,96.11,13731.0,88.2672,88.2856,88.1754,88.2397,13731.0
2016-05-03 15:10:00,96.12,96.15,95.88,95.95,27921.0,88.2488,88.2764,88.0285,88.0928,27921.0
2016-05-03 15:20:00,95.98,96.16,95.88,96.15,32778.0,88.1203,88.2856,88.0285,88.2764,32778.0
2016-05-03 15:30:00,96.14,96.16,95.97,96.08,25848.0,88.2672,88.2856,88.1111,88.2121,25848.0
2016-05-03 15:40:00,96.03,96.2,95.92,96.2,53181.0,88.1662,88.3223,88.0652,88.3223,53181.0
2016-05-03 15:50:00,96.15,96.34,96.11,96.33,267381.0,88.2764,88.4508,88.2397,88.4416,267381.0
2016-05-04 09:30:00,95.99,96.0,95.53,95.7,24426.0,88.1295,88.1387,87.7072,87.8632,24426.0
2016-05-04 09:40:00,95.56,95.8,95.54,95.8,18600.0,87.7347,87.955,87.7163,87.955,18600.0
2016-05-04 09:50:00,95.85,95.95,95.79,95.95,11442.0,88.0009,88.0928,87.9459,88.0928,11442.0
2016-05-04 10:00:00,95.96,96.16,95.96,95.98,5106.0,88.1019,88.2856,88.1019,88.1203,5106.0
2016-05-04 10:10:00,96.16,96.29,96.02,96.25,13284.0,88.2856,88.4049,88.157,88.3682,13284.0
2016-05-04 10:20:00,96.25,96.33,96.13,96.2,45960.0,88.3682,88.4416,88.258,88.3223,45960.0
2016-05-04 10:30:00,96.08,96.11,95.93,96.0,8040.0,88.2121,88.2397,88.0744,88.1387,8040.0
2016-05-04 10:40:00,95.95,95.95,95.75,95.8,9153.0,88.0928,88.0928,87.9091,87.955,9153.0
2016-05-04 10:50:00,95.78,95.88,95.73,95.88,13500.0,87.9367,88.0285,87.8908,88.0285,13500.0
2016-05-04 11:00:00,95.79,95.97,95.78,95.89,21900.0,87.9459,88.1111,87.9367,88.0377,21900.0
2016-05-04 11:10:00,95.79,95.79,95.67,95.69,5700.0,87.9459,87.9459,87.8357,87.8541,5700.0
2016-05-04 11:20:00,95.72,95.87,95.68,95.79,28170.0,87.8816,88.0193,87.8449,87.9459,28170.0
2016-05-04 11:30:00,95.76,95.91,95.72,95.82,13590.0,87.9183,88.056,87.8816,87.9734,13590.0
2016-05-04 11:40:00,95.91,96.11,95.91,96.11,4839.0,88.056,88.2397,88.056,88.2397,4839.0
2016-05-04 11:50:00,96.04,96.2,96.0,96.14,12630.0,88.1754,88.3223,88.1387,88.2672,12630.0
2016-05-04 12:00:00,96.16,96.19,96.09,96.15,17301.0,88.2856,88.3131,88.2213,88.2764,17301.0
2016-05-04 12:10:00,96.19,96.43,96.19,96.35,19416.0,88.3131,88.5335,88.3131,88.46,19416.0
2016-05-04 12:20:00,96.32,96.36,96.28,96.3,9822.0,88.4325,88.4692,88.3957,88.4141,9822.0
2016-05-04 12:30:00,96.3,96.46,96.25,96.26,9303.0,88.4141,88.561,88.3682,88.3774,9303.0
2016-05-04 12:40:00,96.33,96.45,96.27,96.45,27558.0,88.4416,88.5518,88.3866,88.5518,27558.0
2016-05-04 12:50:00,96.38,96.48,96.29,96.29,34260.0,88.4875,88.5794,88.4049,88.4049,34260.0
2016-05-04 13:00:00,96.26,96.32,96.18,96.29,16911.0,88.3774,88.4325,88.3039,88.4049,16911.0
2016-05-04 13:10:00,96.25,96.28,96.11,96.24,16704.0,88.3682,88.3957,88.2397,88.359,16704.0
2016-05-04 13:20:00,96.26,96.26,96.18,96.25,6705.0,88.3774,88.3774,88.3039,88.3682,6705.0
2016-05-04 13:30:00,96.23,96.3,96.23,96.29,10860.0,88.3498,88.4141,88.3498,88.4049,10860.0
2016-05-04 13:40:00,96.23,96.28,96.07,96.07,20160.0,88.3498,88.3957,88.2029,88.2029,20160.0
2016-05-04 13:50:00,96.09,96.14,96.08,96.12,13143.0,88.2213,88.2672,88.2121,88.2488,13143.0
2016-05-04 14:00:00,96.06,96.14,95.98,95.99,45396.0,88.1938,88.2672,88.1203,88.1295,45396.0
2016-05-04 14:10:00,96.0,96.0,95.91,95.99,18150.0,88.1387,88.1387,88.056,88.1295,18150.0
2016-05-04 14:20:00,96.02,96.17,95.99,96.14,16800.0,88.157,88.2947,88.1295,88.2672,16800.0
2016-05-04 14:30:00,96.17,96.26,96.16,96.22,23454.0,88.2947,88.3774,88.2856,88.3406,23454.0
2016-05-04 14:40:00,96.26,96.28,96.19,96.25,15306.0,88.3774,88.3957,88.3131,88.3682,15306.0
2016-05-04 14:50:00,96.27,96.37,96.24,96.27,22002.0,88.3866,88.4784,88.359,88.3866,22002.0
2016-05-04 15:00:00,96.27,96.3,96.15,96.17,17919.0,88.3866,88.4141,88.2764,88.2947,17919.0
2016-05-04 15:10:00,96.17,96.18,95.98,96.11,25593.0,88.2947,88.3039,88.1203,88.2397,25593.0
2016-05-04 15:20:00,96.07,96.17,96.06,96.13,38400.0,88.2029,88.2947,88.1938,88.258,38400.0
2016-05-04 15:30:00,96.15,96.42,96.15,96.36,52023.0,88.2764,88.5243,88.2764,88.4692,52023.0
2016-05-04 15:40:00,96.34,96.47,96.31,96.36,81498.0,88.4508,88.5702,88.4233,88.4692,81498.0
2016-05-04 15:50:00,96.35,96.35,96.09,96.34,175131.0,88.46,88.46,88.2213,88.4508,175131.0
2016-05-05 09:30:00,96.67,97.08,96.57,97.02,17022.0,88.7538,89.1302,88.662,89.0751,17022.0
2016-05-05 09:40:00,96.96,97.08,96.33,96.56,16617.0,89.0201,89.1302,88.4416,88.6528,16617.0
2016-05-05 09:50:00,96.57,96.64,96.36,96.36,13953.0,88.662,88.7263,88.4692,88.4692,13953.0
2016-05-05 10:00:00,96.31,96.73,96.24,96.44,13077.0,88.4233,88.8089,88.359,88.5426,13077.0
2016-05-05 10:10:00,96.44,96.54,96.17,96.24,28224.0,88.5426,88.6344,88.2947,88.359,28224.0
2016-05-05 10:20:00,96.15,96.17,96.02,96.17,8430.0,88.2764,88.2947,88.157,88.2947,8430.0
2016-05-05 10:30:00,96.18,96.21,96.05,96.13,25857.0,88.3039,88.3315,88.1846,88.258,25857.0
2016-05-05 10:40:00,96.13,96.3,96.13,96.26,45894.0,88.258,88.4141,88.258,88.3774,45894.0
2016-05-05 10:50:00,96.27,96.33,96.23,96.33,7200.0,88.3866,88.4416,88.3498,88.4416,7200.0
2016-05-05 11:00:00,96.26,96.32,96.18,96.18,14670.0,88.3774,88.4325,88.3039,88.3039,14670.0
2016-05-05 11:10:00,96.18,96.22,96.13,96.16,19020.0,88.3039,88.3406,88.258,88.2856,19020.0
2016-05-05 11:20:00,96.16,96.18,96.04,96.05,28590.0,88.2856,88.3039,88.1754,88.1846,28590.0
2016-05-05 11:30:00,96.09,96.17,96.06,96.09,19989.0,88.2213,88.2947,88.1938,88.2213,19989.0
2016-05-05 11:40:00,96.13,96.42,96.13,96.42,6300.0,88.258,88.5243,88.258,88.5243,6300.0
2016-05-05 11:50:00,96.42,96.58,96.42,96.58,9543.0,88.5243,88.6712,88.5243,88.6712,9543.0
2016-05-05 12:00:00,96.49,96.55,96.46,96.53,35412.0,88.5885,88.6436,88.561,88.6253,35412.0
2016-05-05 12:10:00,96.47,96.57,96.46,96.55,13500.0,88.5702,88.662,88.561,88.6436,13500.0
2016-05-05 12:20:00,96.44,96.46,96.24,96.24,9204.0,88.5426,88.561,88.359,88.359,9204.0
2016-05-05 12:30:00,96.26,96.38,96.25,96.37,12060.0,88.3774,88.4875,88.3682,88.4784,12060.0
2016-05-05 12:40:00,96.33,96.34,96.18,96.18,24324.0,88.4416,88.4508,88.3039,88.3039,24324.0
2016-05-05 12:50:00,96.18,96.31,96.18,96.27,14565.0,88.3039,88.4233,88.3039,88.3866,14565.0
2016-05-05 13:00:00,96.28,96.34,96.26,96.26,10500.0,88.3957,88.4508,88.3774,88.3774,10500.0
2016-05-05 13:10:00,96.23,96.27,96.04,96.08,37176.0,88.3498,88.3866,88.1754,88.2121,37176.0
2016-05-05 13:20:00,96.08,96.08,95.88,95.89,11889.0,88.2121,88.2121,88.0285,88.0377,11889.0
2016-05-05 13:30:00,95.89,95.92,95.82,95.9,23310.0,88.0377,88.0652,87.9734,88.0469,23310.0
2016-05-05 13:40:00,95.93,96.14,95.93,96.14,22656.0,88.0744,88.2672,88.0744,88.2672,22656.0
2016-05-05 13:50:00,96.16,96.2,96.11,96.16,20157.0,88.2856,88.3223,88.2397,88.2856,20157.0
2016-05-05 14:00:00,96.13,96.21,96.09,96.09,13635.0,88.258,88.3315,88.2213,88.2213,13635.0
2016-05-05 14:10:00,96.09,96.21,96.09,96.11,25800.0,88.2213,88.3315,88.2213,88.2397,25800.0
2016-05-05 14:20:00,96.12,96.2,96.12,96.2,18003.0,88.2488,88.3223,88.2488,88.3223,18003.0
2016-05-05 14:30:00,96.2,96.22,96.15,96.22,22875.0,88.3223,88.3406,88.2764,88.3406,22875.0
2016-05-05 14:40:00,96.18,96.36,96.18,96.33,15954.0,88.3039,88.4692,88.3039,88.4416,15954.0
2016-05-05 14:50:00,96.32,96.35,96.21,96.24,16194.0,88.4325,88.46,88.3315,88.359,16194.0
2016-05-05 15:00:00,96.16,96.21,96.12,96.21,29319.0,88.2856,88.3315,88.2488,88.3315,29319.0
2016-05-05 15:10:00,96.21,96.26,96.14,96.22,40503.0,88.3315,88.3774,88.2672,88.3406,40503.0
2016-05-05 15:20:00,96.23,96.31,96.21,96.27,25410.0,88.3498,88.4233,88.3315,88.3866,25410.0
2016-05-05 15:30:00,96.29,96.31,96.21,96.23,33774.0,88.4049,88.4233,88.3315,88.3498,33774.0
2016-05-05 15:40:00,96.24,96.29,96.12,96.17,78102.0,88.359,88.4049,88.2488,88.2947,78102.0
2016-05-05 15:50:00,96.15,96.3,96.13,96.29,216375.0,88.2764,88.4141,88.258,88.4049,216375.0
2016-05-06 09:30:00,96.21,96.52,96.05,96.52,24180.0,88.3315,88.6161,88.1846,88.6161,24180.0
2016-05-06 09:40:00,96.58,96.58,96.18,96.42,28857.0,88.6712,88.6712,88.3039,88.5243,28857.0
2016-05-06 09:50:00,96.31,96.31,96.14,96.18,4404.0,88.4233,88.4233,88.2672,88.3039,4404.0
2016-05-06 10:00:00,96.09,96.45,96.09,96.3,34998.0,88.2213,88.5518,88.2213,88.4141,34998.0
2016-05-06 10:10:00,96.31,96.32,96.2,96.27,11331.0,88.4233,88.4325,88.3223,88.3866,11331.0
2016-05-06 10:20:00,96.24,96.33,96.07,96.22,65190.0,88.359,88.4416,88.2029,88.3406,65190.0
2016-05-06 10:30:00,96.18,96.34,96.18,96.29,7581.0,88.3039,88.4508,88.3039,88.4049,7581.0
2016-05-06 10:40:00,96.17,96.23,96.03,96.17,11994.0,88.2947,88.3498,88.1662,88.2947,11994.0
2016-05-06 10:50:00,96.15,96.18,96.08,96.18,9600.0,88.2764,88.3039,88.2121,88.3039,9600.0
2016-05-06 11:00:00,96.1,96.33,96.09,96.31,5724.0,88.2305,88.4416,88.2213,88.4233,5724.0
2016-05-06 11:10:00,96.35,96.41,96.29,96.4,13509.0,88.46,88.5151,88.4049,88.5059,13509.0
2016-05-06 11:20:00,96.39,96.44,96.37,96.4,6198.0,88.4967,88.5426,88.4784,88.5059,6198.0
2016-05-06 11:30:00,96.42,96.45,96.31,96.42,6150.0,88.5243,88.5518,88.4233,88.5243,6150.0
2016-05-06 11:40:00,96.42,96.42,96.22,96.22,20040.0,88.5243,88.5243,88.3406,88.3406,20040.0
2016-05-06 11:50:00,96.13,96.2,96.08,96.16,30309.0,88.258,88.3223,88.2121,88.2856,30309.0
2016-05-06 12:00:00,96.17,96.19,96.12,96.17,5475.0,88.2947,88.3131,88.2488,88.2947,5475.0
2016-05-06 12:10:00,96.13,96.32,96.13,96.22,36042.0,88.258,88.4325,88.258,88.3406,36042.0
2016-05-06 12:20:00,96.23,96.29,96.09,96.12,7065.0,88.3498,88.4049,88.2213,88.2488,7065.0
2016-05-06 12:30:00,96.1,96.33,96.1,96.33,13620.0,88.2305,88.4416,88.2305,88.4416,13620.0
2016-05-06 12:40:00,96.33,96.33,96.23,96.27,6972.0,88.4416,88.4416,88.3498,88.3866,6972.0
2016-05-06 12:50:00,96.27,96.49,96.23,96.44,12195.0,88.3866,88.5885,88.3498,88.5426,12195.0
2016-05-06 13:00:00,96.43,96.44,96.32,96.32,19236.0,88.5335,88.5426,88.4325,88.4325,19236.0
2016-05-06 13:10:00,96.36,96.61,96.36,96.61,8700.0,88.4692,88.6987,88.4692,88.6987,8700.0
2016-05-06 13:20:00,96.52,96.62,96.5,96.54,10248.0,88.6161,88.7079,88.5977,88.6344,10248.0
2016-05-06 13:30:00,96.5,96.65,96.5,96.59,17652.0,88.5977,88.7354,88.5977,88.6804,17652.0
2016-05-06 13:40:00,96.6,96.63,96.49,96.63,14826.0,88.6895,88.7171,88.5885,88.7171,14826.0
2016-05-06 13:50:00,96.59,96.66,96.54,96.66,15408.0,88.6804,88.7446,88.6344,88.7446,15408.0
2016-05-06 14:00:00,96.6,96.82,96.6,96.82,16500.0,88.6895,88.8915,88.6895,88.8915,16500.0
2016-05-06 14:10:00,96.79,96.81,96.75,96.75,10821.0,88.864,88.8823,88.8272,88.8272,10821.0
2016-05-06 14:20:00,96.8,96.8,96.66,96.71,21057.0,88.8732,88.8732,88.7446,88.7905,21057.0
2016-05-06 14:30:00,96.68,96.72,96.54,96.66,13671.0,88.763,88.7997,88.6344,88.7446,13671.0
2016-05-06 14:40:00,96.62,96.78,96.62,96.72,10800.0,88.7079,88.8548,88.7079,88.7997,10800.0
2016-05-06 14:50:00,96.68,96.69,96.52,96.52,24600.0,88.763,88.7722,88.6161,88.6161,24600.0
2016-05-06 15:00:00,96.57,96.72,96.57,96.63,19098.0,88.662,88.7997,88.662,88.7171,19098.0
2016-05-06 15:10:00,96.56,96.65,96.55,96.64,24300.0,88.6528,88.7354,88.6436,88.7263,24300.0
2016-05-06 15:20:00,96.63,96.68,96.6,96.68,16473.0,88.7171,88.763,88.6895,88.763,16473.0
2016-05-06 15:30:00,96.64,96.68,96.56,96.66,33813.0,88.7263,88.763,88.6528,88.7446,33813.0
2016-05-06 15:40:00,96.61,96.68,96.57,96.68,28236.0,88.6987,88.763,88.662,88.763,28236.0
2016-05-06 15:50:00,96.69,96.81,96.65,96.81,65082.0,88.7722,88.8823,88.7354,88.8823,65082.0
2016-05-09 09:30:00,96.26,96.92,96.26,96.87,48807.0,88.3774,88.9833,88.3774,88.9374,48807.0
2016-05-09 09:40:00,96.89,97.06,96.71,96.94,27810.0,88.9558,89.1119,88.7905,89.0017,27810.0
2016-05-09 09:50:00,97.01,97.16,96.9,97.03,18900.0,89.066,89.2037,88.965,89.0843,18900.0
2016-05-09 10:00:00,97.13,97.23,96.89,97.05,24474.0,89.1761,89.2679,88.9558,89.1027,24474.0
2016-05-09 10:10:00,97.04,97.09,96.91,96.91,32865.0,89.0935,89.1394,88.9741,88.9741,32865.0
2016-05-09 10:20:00,96.9,97.03,96.87,97.03,16500.0,88.965,89.0843,88.9374,89.0843,16500.0
2016-05-09 10:30:00,96.99,97.17,96.82,97.06,33465.0,89.0476,89.2129,88.8915,89.1119,33465.0
2016-05-09 10:40:00,97.05,97.11,97.03,97.08,4542.0,89.1027,89.1578,89.0843,89.1302,4542.0
2016-05-09 10:50:00,97.12,97.37,97.12,97.23,17460.0,89.1669,89.3965,89.1669,89.2679,17460.0
2016-05-09 11:00:00,97.22,97.22,97.02,97.1,27969.0,89.2588,89.2588,89.0751,89.1486,27969.0
2016-05-09 11:10:00,97.1,97.15,96.86,96.95,32370.0,89.1486,89.1945,88.9282,89.0109,32370.0
2016-05-09 11:20:00,96.96,97.07,96.94,97.07,13500.0,89.0201,89.121,89.0017,89.121,13500.0
2016-05-09 11:30:00,97.08,97.08,96.9,96.92,25140.0,89.1302,89.1302,88.965,88.9833,25140.0
2016-05-09 11:40:00,96.89,96.99,96.78,96.99,8994.0,88.9558,89.0476,88.8548,89.0476,8994.0
2016-05-09 11:50:00,96.96,97.11,96.96,97.01,3699.0,89.0201,89.1578,89.0201,89.066,3699.0
2016-05-09 12:00:00,97.01,97.01,96.88,96.9,14655.0,89.066,89.066,88.9466,88.965,14655.0
2016-05-09 12:10:00,96.91,97.08,96.91,96.94,5700.0,88.9741,89.1302,88.9741,89.0017,5700.0
2016-05-09 12:20:00,96.91,97.23,96.9,97.23,20952.0,88.9741,89.2679,88.965,89.2679,20952.0
2016-05-09 12:30:00,97.18,97.27,97.08,97.17,34788.0,89.222,89.3047,89.1302,89.2129,34788.0
2016-05-09 12:40:00,97.13,97.17,97.0,97.01,22410.0,89.1761,89.2129,89.0568,89.066,22410.0
2016-05-09 12:50:00,96.96,97.05,96.96,97.05,1800.0,89.0201,89.1027,89.0201,89.1027,1800.0
2016-05-09 13:00:00,97.0,97.11,97.0,97.11,3291.0,89.0568,89.1578,89.0568,89.1578,3291.0
2016-05-09 13:10:00,97.16,97.21,97.06,97.14,20241.0,89.2037,89.2496,89.1119,89.1853,20241.0
2016-05-09 13:20:00,97.14,97.27,97.11,97.17,14112.0,89.1853,89.3047,89.1578,89.2129,14112.0
2016-05-09 13:30:00,97.21,97.41,97.19,97.34,25875.0,89.2496,89.4332,89.2312,89.3689,25875.0
2016-05-09 13:40:00,97.34,97.36,97.24,97.3,7500.0,89.3689,89.3873,89.2771,89.3322,7500.0
2016-05-09 13:50:00,97.3,97.4,97.07,97.07,31584.0,89.3322,89.424,89.121,89.121,31584.0
2016-05-09 14:00:00,97.07,97.36,97.07,97.33,148248.0,89.121,89.3873,89.121,89.3598,148248.0
2016-05-09 14:10:00,97.33,97.35,97.27,97.32,37035.0,89.3598,89.3781,89.3047,89.3506,37035.0
2016-05-09 14:20:00,97.31,97.37,97.28,97.3,30462.0,89.3414,89.3965,89.3138,89.3322,30462.0
2016-05-09 14:30:00,97.34,97.37,97.3,97.31,21273.0,89.3689,89.3965,89.3322,89.3414,21273.0
2016-05-09 14:40:00,97.3,97.35,97.26,97.33,39642.0,89.3322,89.3781,89.2955,89.3598,39642.0
2016-05-09 14:50:00,97.34,97.41,97.31,97.33,22632.0,89.3689,89.4332,89.3414,89.3598,22632.0
2016-05-09 15:00:00,97.38,97.5,97.38,97.47,27069.0,89.4057,89.5158,89.4057,89.4883,27069.0
2016-05-09 15:10:00,97.43,97.43,97.28,97.3,48186.0,89.4516,89.4516,89.3138,89.3322,48186.0
2016-05-09 15:20:00,97.31,97.35,97.28,97.29,33411.0,89.3414,89.3781,89.3138,89.323,33411.0
2016-05-09 15:30:00,97.26,97.34,97.26,97.31,93180.0,89.2955,89.3689,89.2955,89.3414,93180.0
2016-05-09 15:40:00,97.33,97.34,97.26,97.27,69753.0,89.3598,89.3689,89.2955,89.3047,69753.0
2016-05-09 15:50:00,97.27,97.28,97.16,97.25,62091.0,89.3047,89.3138,89.2037,89.2863,62091.0
2016-05-10 09:30:00,97.59,98.33,97.59,98.28,38064.0,89.5985,90.2779,89.5985,90.232,38064.0
2016-05-10 09:40:00,98.3,98.66,98.27,98.59,24282.0,90.2503,90.5808,90.2228,90.5166,24282.0
2016-05-10 09:50:00,98.54,98.54,98.24,98.47,18909.0,90.4707,90.4707,90.1952,90.4064,18909.0
2016-05-10 10:00:00,98.43,98.43,98.11,98.13,21810.0,90.3697,90.3697,90.0759,90.0942,21810.0
2016-05-10 10:10:00,98.15,98.37,98.09,98.37,32991.0,90.1126,90.3146,90.0575,90.3146,32991.0
2016-05-10 10:20:00,98.32,98.45,98.2,98.32,15084.0,90.2687,90.388,90.1585,90.2687,15084.0
2016-05-10 10:30:00,98.31,98.5,98.31,98.41,134421.0,90.2595,90.4339,90.2595,90.3513,134421.0
2016-05-10 10:40:00,98.43,98.52,98.4,98.46,28950.0,90.3697,90.4523,90.3421,90.3972,28950.0
2016-05-10 10:50:00,98.51,98.52,98.37,98.37,30840.0,90.4431,90.4523,90.3146,90.3146,30840.0
2016-05-10 11:00:00,98.39,98.46,98.35,98.45,38082.0,90.333,90.3972,90.2962,90.388,38082.0
2016-05-10 11:10:00,98.46,98.46,98.02,98.09,23154.0,90.3972,90.3972,89.9932,90.0575,23154.0
2016-05-10 11:20:00,98.02,98.06,97.85,97.85,7200.0,89.9932,90.03,89.8372,89.8372,7200.0
2016-05-10 11:30:00,97.85,98.17,97.82,98.12,37836.0,89.8372,90.131,89.8096,90.0851,37836.0
2016-05-10 11:40:00,98.08,98.15,97.97,98.05,9900.0,90.0483,90.1126,89.9473,90.0208,9900.0
2016-05-10 11:50:00,98.08,98.22,98.08,98.11,13083.0,90.0483,90.1769,90.0483,90.0759,13083.0
2016-05-10 12:00:00,98.14,98.22,98.07,98.22,10200.0,90.1034,90.1769,90.0392,90.1769,10200.0
2016-05-10 12:10:00,98.19,98.26,98.15,98.2,14850.0,90.1493,90.2136,90.1126,90.1585,14850.0
2016-05-10 12:20:00,98.21,98.26,98.21,98.25,10500.0,90.1677,90.2136,90.1677,90.2044,10500.0
2016-05-10 12:30:00,98.26,98.27,98.02,98.04,25641.0,90.2136,90.2228,89.9932,90.0116,25641.0
2016-05-10 12:40:00,98.01,98.01,97.85,97.96,12750.0,89.9841,89.9841,89.8372,89.9382,12750.0
2016-05-10 12:50:00,97.96,98.06,97.92,97.95,8160.0,89.9382,90.03,89.9014,89.929,8160.0
2016-05-10 13:00:00,97.95,98.11,97.95,98.07,19473.0,89.929,90.0759,89.929,90.0392,19473.0
2016-05-10 13:10:00,98.02,98.06,97.98,97.98,7500.0,89.9932,90.03,89.9565,89.9565,7500.0
2016-05-10 13:20:00,97.94,97.96,97.88,97.88,7500.0,89.9198,89.9382,89.8647,89.8647,7500.0
2016-05-10 13:30:00,97.92,98.04,97.92,98.03,24144.0,89.9014,90.0116,89.9014,90.0024,24144.0
2016-05-10 13:40:00,98.02,98.14,98.02,98.14,15726.0,89.9932,90.1034,89.9932,90.1034,15726.0
2016-05-10 13:50:00,98.1,98.19,98.1,98.17,33507.0,90.0667,90.1493,90.0667,90.131,33507.0
2016-05-10 14:00:00,98.16,98.27,98.1,98.24,21900.0,90.1218,90.2228,90.0667,90.1952,21900.0
2016-05-10 14:10:00,98.27,98.35,98.24,98.33,39045.0,90.2228,90.2962,90.1952,90.2779,39045.0
2016-05-10 14:20:00,98.34,98.37,98.29,98.33,36900.0,90.287,90.3146,90.2411,90.2779,36900.0
2016-05-10 14:30:00,98.34,98.48,98.33,98.35,52356.0,90.287,90.4156,90.2779,90.2962,52356.0
2016-05-10 14:40:00,98.38,98.43,98.34,98.41,15600.0,90.3238,90.3697,90.287,90.3513,15600.0
2016-05-10 14:50:00,98.42,98.55,98.37,98.4,25842.0,90.3605,90.4798,90.3146,90.3421,25842.0
2016-05-10 15:00:00,98.38,98.53,98.38,98.53,39255.0,90.3238,90.4615,90.3238,90.4615,39255.0
2016-05-10 15:10:00,98.52,98.69,98.5,98.63,75549.0,90.4523,90.6084,90.4339,90.5533,75549.0
2016-05-10 15:20:00,98.66,98.86,98.62,98.79,75171.0,90.5808,90.7645,90.5441,90.7002,75171.0
2016-05-10 15:30:00,98.78,98.78,98.46,98.57,158421.0,90.691,90.691,90.3972,90.4982,158421.0
2016-05-10 15:40:00,98.56,98.67,98.56,98.63,140760.0,90.489,90.59,90.489,90.5533,140760.0
2016-05-10 15:50:00,98.61,98.67,98.61,98.66,143955.0,90.5349,90.59,90.5349,90.5808,143955.0
2016-05-11 09:30:00,98.8,98.8,98.15,98.45,29031.0,90.7094,90.7094,90.1126,90.388,29031.0
2016-05-11 09:40:00,98.45,98.49,98.11,98.18,75813.0,90.388,90.4248,90.0759,90.1401,75813.0
2016-05-11 09:50:00,98.1,98.1,97.82,98.02,8082.0,90.0667,90.0667,89.8096,89.9932,8082.0
2016-05-11 10:00:00,98.11,98.24,97.96,98.08,16350.0,90.0759,90.1952,89.9382,90.0483,16350.0
2016-05-11 10:10:00,98.06,98.3,97.87,98.3,10845.0,90.03,90.2503,89.8555,90.2503,10845.0
2016-05-11 10:20:00,98.15,98.3,98.03,98.15,23499.0,90.1126,90.2503,90.0024,90.1126,23499.0
2016-05-11 10:30:00,98.27,98.33,98.17,98.32,39003.0,90.2228,90.2779,90.131,90.2687,39003.0
2016-05-11 10:40:00,98.32,98.32,98.1,98.1,32763.0,90.2687,90.2687,90.0667,90.0667,32763.0
2016-05-11 10:50:00,98.07,98.09,97.9,97.9,17493.0,90.0392,90.0575,89.8831,89.8831,17493.0
2016-05-11 11:00:00,97.84,97.84,97.55,97.56,29277.0,89.828,89.828,89.5617,89.5709,29277.0
2016-05-11 11:10:00,97.61,97.72,97.61,97.7,7089.0,89.6168,89.7178,89.6168,89.6995,7089.0
2016-05-11 11:20:00,97.64,97.78,97.58,97.78,88695.0,89.6444,89.7729,89.5893,89.7729,88695.0
2016-05-11 11:30:00,97.74,98.01,97.71,98.01,9156.0,89.7362,89.9841,89.7086,89.9841,9156.0
2016-05-11 11:40:00,97.9,98.0,97.88,97.96,27072.0,89.8831,89.9749,89.8647,89.9382,27072.0
2016-05-11 11:50:00,97.95,98.15,97.95,98.15,17490.0,89.929,90.1126,89.929,90.1126,17490.0
2016-05-11 12:00:00,98.05,98.13,98.02,98.02,16620.0,90.0208,90.0942,89.9932,89.9932,16620.0
2016-05-11 12:10:00,98.07,98.08,98.0,98.04,15900.0,90.0392,90.0483,89.9749,90.0116,15900.0
2016-05-11 12:20:00,98.03,98.12,98.03,98.12,7800.0,90.0024,90.0851,90.0024,90.0851,7800.0
2016-05-11 12:30:00,98.05,98.1,98.0,98.1,11730.0,90.0208,90.0667,89.9749,90.0667,11730.0
2016-05-11 12:40:00,98.08,98.09,98.02,98.02,11172.0,90.0483,90.0575,89.9932,89.9932,11172.0
2016-05-11 12:50:00,98.03,98.05,98.0,98.05,13551.0,90.0024,90.0208,89.9749,90.0208,13551.0
2016-05-11 13:00:00,98.02,98.21,98.02,98.2,33777.0,89.9932,90.1677,89.9932,90.1585,33777.0
2016-05-11 13:10:00,98.19,98.36,98.16,98.36,65607.0,90.1493,90.3054,90.1218,90.3054,65607.0
2016-05-11 13:20:00,98.36,98.4,98.18,98.3,94155.0,90.3054,90.3421,90.1401,90.2503,94155.0
2016-05-11 13:30:00,98.31,98.35,98.21,98.28,59553.0,90.2595,90.2962,90.1677,90.232,59553.0
2016-05-11 13:40:00,98.27,98.3,98.19,98.21,17100.0,90.2228,90.2503,90.1493,90.1677,17100.0
2016-05-11 13:50:00,98.17,98.3,98.17,98.24,43200.0,90.131,90.2503,90.131,90.1952,43200.0
2016-05-11 14:00:00,98.22,98.28,98.17,98.17,60843.0,90.1769,90.232,90.131,90.131,60843.0
2016-05-11 14:10:00,98.18,98.2,98.09,98.12,27561.0,90.1401,90.1585,90.0575,90.0851,27561.0
2016-05-11 14:20:00,98.12,98.14,98.07,98.1,19707.0,90.0851,90.1034,90.0392,90.0667,19707.0
2016-05-11 14:30:00,98.12,98.13,98.0,98.01,12510.0,90.0851,90.0942,89.9749,89.9841,12510.0
2016-05-11 14:40:00,98.0,98.06,97.98,98.01,74880.0,89.9749,90.03,89.9565,89.9841,74880.0
2016-05-11 14:50:00,97.99,98.03,97.95,97.97,33561.0,89.9657,90.0024,89.929,89.9473,33561.0
2016-05-11 15:00:00,98.02,98.05,97.92,98.01,25377.0,89.9932,90.0208,89.9014,89.9841,25377.0
2016-05-11 15:10:00,98.02,98.1,97.93,97.98,34200.0,89.9932,90.0667,89.9106,89.9565,34200.0
2016-05-11 15:20:00,97.98,98.06,97.92,98.03,25917.0,89.9565,90.03,89.9014,90.0024,25917.0
2016-05-11 15:30:00,98.04,98.1,98.01,98.01,23352.0,90.0116,90.0667,89.9841,89.9841,23352.0
2016-05-11 15:40:00,98.02,98.07,97.88,98.02,92079.0,89.9932,90.0392,89.8647,89.9932,92079.0
2016-05-11 15:50:00,97.98,98.06,97.95,98.0,130296.0,89.9565,90.03,89.929,89.9749,130296.0
2016-05-12 09:30:00,98.96,99.0,98.54,98.94,22791.0,90.8563,90.893,90.4707,90.8379,22791.0
2016-05-12 09:40:00,98.77,99.27,98.77,99.11,33342.0,90.6818,91.1409,90.6818,90.994,33342.0
2016-05-12 09:50:00,99.14,99.19,98.75,98.75,40911.0,91.0215,91.0674,90.6635,90.6635,40911.0
2016-05-12 10:00:00,98.72,98.86,98.72,98.83,75894.0,90.6359,90.7645,90.6359,90.7369,75894.0
2016-05-12 10:10:00,98.75,98.87,98.66,98.67,21150.0,90.6635,90.7736,90.5808,90.59,21150.0
2016-05-12 10:20:00,98.51,98.76,98.46,98.65,19119.0,90.4431,90.6727,90.3972,90.5717,19119.0
2016-05-12 10:30:00,98.54,98.85,98.49,98.82,56958.0,90.4707,90.7553,90.4248,90.7277,56958.0
2016-05-12 10:40:00,98.73,98.75,98.6,98.7,39885.0,90.6451,90.6635,90.5258,90.6176,39885.0
2016-05-12 10:50:00,98.67,98.87,98.65,98.85,49143.0,90.59,90.7736,90.5717,90.7553,49143.0
2016-05-12 11:00:00,98.71,98.85,98.39,98.46,20349.0,90.6267,90.7553,90.333,90.3972,20349.0
2016-05-12 11:10:00,98.41,98.44,98.3,98.39,41925.0,90.3513,90.3789,90.2503,90.333,41925.0
2016-05-12 11:20:00,98.39,98.45,98.33,98.33,17607.0,90.333,90.388,90.2779,90.2779,17607.0
2016-05-12 11:30:00,98.34,98.43,98.33,98.35,14904.0,90.287,90.3697,90.2779,90.2962,14904.0
2016-05-12 11:40:00,98.4,98.43,98.31,98.36,13380.0,90.3421,90.3697,90.2595,90.3054,13380.0
2016-05-12 11:50:00,98.34,98.42,98.15,98.18,34971.0,90.287,90.3605,90.1126,90.1401,34971.0
2016-05-12 12:00:00,98.29,98.3,98.18,98.25,40902.0,90.2411,90.2503,90.1401,90.2044,40902.0
2016-05-12 12:10:00,98.27,98.27,98.1,98.22,18474.0,90.2228,90.2228,90.0667,90.1769,18474.0
2016-05-12 12:20:00,98.24,98.25,98.04,98.12,19491.0,90.1952,90.2044,90.0116,90.0851,19491.0
2016-05-12 12:30:00,98.08,98.14,98.0,98.05,13767.0,90.0483,90.1034,89.9749,90.0208,13767.0
2016-05-12 12:40:00,98.06,98.26,98.05,98.23,14766.0,90.03,90.2136,90.0208,90.1861,14766.0
2016-05-12 12:50:00,98.28,98.54,98.28,98.47,15819.0,90.232,90.4707,90.232,90.4064,15819.0
2016-05-12 13:00:00,98.54,98.54,98.26,98.28,16623.0,90.4707,90.4707,90.2136,90.232,16623.0
2016-05-12 13:10:00,98.26,98.3,98.16,98.21,9900.0,90.2136,90.2503,90.1218,90.1677,9900.0
2016-05-12 13:20:00,98.29,98.45,98.26,98.44,9270.0,90.2411,90.388,90.2136,90.3789,9270.0
2016-05-12 13:30:00,98.38,98.38,98.31,98.36,5100.0,90.3238,90.3238,90.2595,90.3054,5100.0
2016-05-12 13:40:00,98.3,98.44,98.29,98.38,11418.0,90.2503,90.3789,90.2411,90.3238,11418.0
2016-05-12 13:50:00,98.36,98.6,98.36,98.59,16956.0,90.3054,90.5258,90.3054,90.5166,16956.0
2016-05-12 14:00:00,98.62,98.75,98.59,98.66,24054.0,90.5441,90.6635,90.5166,90.5808,24054.0
2016-05-12 14:10:00,98.66,98.98,98.61,98.84,26316.0,90.5808,90.8746,90.5349,90.7461,26316.0
2016-05-12 14:20:00,98.83,98.98,98.75,98.9,43860.0,90.7369,90.8746,90.6635,90.8012,43860.0
2016-05-12 14:30:00,98.86,98.96,98.73,98.95,21450.0,90.7645,90.8563,90.6451,90.8471,21450.0
2016-05-12 14:40:00,98.94,99.13,98.76,98.88,73395.0,90.8379,91.0124,90.6727,90.7828,73395.0
2016-05-12 14:50:00,98.93,98.93,98.54,98.57,99774.0,90.8287,90.8287,90.4707,90.4982,99774.0
2016-05-12 15:00:00,98.6,98.78,98.56,98.65,33687.0,90.5258,90.691,90.489,90.5717,33687.0
2016-05-12 15:10:00,98.63,98.69,98.43,98.5,20409.0,90.5533,90.6084,90.3697,90.4339,20409.0
2016-05-12 15:20:00,98.49,98.73,98.47,98.64,219201.0,90.4248,90.6451,90.4064,90.5625,219201.0
2016-05-12 15:30:00,98.63,98.75,98.58,98.73,97584.0,90.5533,90.6635,90.5074,90.6451,97584.0
2016-05-12 15:40:00,98.72,98.86,98.71,98.82,127851.0,90.6359,90.7645,90.6267,90.7277,127851.0
2016-05-12 15:50:00,98.82,98.82,98.58,98.72,177012.0,90.7277,90.7277,90.5074,90.6359,177012.0
2016-05-13 09:30:00,98.56,99.27,98.34,99.18,38571.0,90.489,91.1409,90.287,91.0583,38571.0
2016-05-13 09:40:00,98.69,99.3,98.59,98.65,30513.0,90.6084,91.1684,90.5166,90.5717,30513.0
2016-05-13 09:50:00,98.52,98.9,98.47,98.65,21957.0,90.4523,90.8012,90.4064,90.5717,21957.0
2016-05-13 10:00:00,98.66,98.84,98.49,98.54,29277.0,90.5808,90.7461,90.4248,90.4707,29277.0
2016-05-13 10:10:00,98.58,98.78,98.49,98.72,36300.0,90.5074,90.691,90.4248,90.6359,36300.0
2016-05-13 10:20:00,98.68,98.76,98.45,98.45,20379.0,90.5992,90.6727,90.388,90.388,20379.0
2016-05-13 10:30:00,98.41,98.66,98.41,98.42,29292.0,90.3513,90.5808,90.3513,90.3605,29292.0
2016-05-13 10:40:00,98.49,98.6,98.35,98.6,18597.0,90.4248,90.5258,90.2962,90.5258,18597.0
2016-05-13 10:50:00,98.52,98.72,98.36,98.43,9816.0,90.4523,90.6359,90.3054,90.3697,9816.0
2016-05-13 11:00:00,98.46,98.61,98.42,98.47,21690.0,90.3972,90.5349,90.3605,90.4064,21690.0
2016-05-13 11:10:00,98.49,98.53,98.33,98.41,16575.0,90.4248,90.4615,90.2779,90.3513,16575.0
2016-05-13 11:20:00,98.34,98.49,98.24,98.41,14838.0,90.287,90.4248,90.1952,90.3513,14838.0
2016-05-13 11:30:00,98.48,98.56,98.34,98.34,41961.0,90.4156,90.489,90.287,90.287,41961.0
2016-05-13 11:40:00,98.38,98.39,98.31,98.35,6318.0,90.3238,90.333,90.2595,90.2962,6318.0
2016-05-13 11:50:00,98.29,98.44,98.29,98.35,11748.0,90.2411,90.3789,90.2411,90.2962,11748.0
2016-05-13 12:00:00,98.29,98.38,98.16,98.2,21687.0,90.2411,90.3238,90.1218,90.1585,21687.0
2016-05-13 12:10:00,98.22,98.34,98.21,98.34,9300.0,90.1769,90.287,90.1677,90.287,9300.0
2016-05-13 12:20:00,98.27,98.34,98.21,98.28,69417.0,90.2228,90.287,90.1677,90.232,69417.0
2016-05-13 12:30:00,98.28,98.32,98.14,98.17,18612.0,90.232,90.2687,90.1034,90.131,18612.0
2016-05-13 12:40:00,98.16,98.16,98.02,98.02,3906.0,90.1218,90.1218,89.9932,89.9932,3906.0
2016-05-13 12:50:00,98.06,98.18,98.04,98.13,8451.0,90.03,90.1401,90.0116,90.0942,8451.0
2016-05-13 13:00:00,98.12,98.2,98.1,98.13,9129.0,90.0851,90.1585,90.0667,90.0942,9129.0
2016-05-13 13:10:00,98.17,98.23,98.14,98.17,9627.0,90.131,90.1861,90.1034,90.131,9627.0
2016-05-13 13:20:00,98.18,98.18,98.0,98.09,22923.0,90.1401,90.1401,89.9749,90.0575,22923.0
2016-05-13 13:30:00,98.03,98.18,98.03,98.15,20496.0,90.0024,90.1401,90.0024,90.1126,20496.0
2016-05-13 13:40:00,98.16,98.2,98.13,98.15,18354.0,90.1218,90.1585,90.0942,90.1126,18354.0
2016-05-13 13:50:00,98.13,98.14,98.0,98.06,27438.0,90.0942,90.1034,89.9749,90.03,27438.0
2016-05-13 14:00:00,98.06,98.1,98.0,98.07,35724.0,90.03,90.0667,89.9749,90.0392,35724.0
2016-05-13 14:10:00,98.05,98.09,98.0,98.0,14259.0,90.0208,90.0575,89.9749,89.9749,14259.0
2016-05-13 14:20:00,98.0,98.02,97.78,97.84,60516.0,89.9749,89.9932,89.7729,89.828,60516.0
2016-05-13 14:30:00,97.8,97.86,97.78,97.79,10995.0,89.7913,89.8464,89.7729,89.7821,10995.0
2016-05-13 14:40:00,97.76,97.77,97.6,97.76,8922.0,89.7545,89.7637,89.6076,89.7545,8922.0
2016-05-13 14:50:00,97.7,97.92,97.7,97.86,31851.0,89.6995,89.9014,89.6995,89.8464,31851.0
2016-05-13 15:00:00,97.86,97.99,97.81,97.88,17352.0,89.8464,89.9657,89.8004,89.8647,17352.0
2016-05-13 15:10:00,97.85,97.97,97.78,97.97,27957.0,89.8372,89.9473,89.7729,89.9473,27957.0
2016-05-13 15:20:00,97.97,98.09,97.93,97.93,37710.0,89.9473,90.0575,89.9106,89.9106,37710.0
2016-05-13 15:30:00,97.93,97.96,97.76,97.81,36678.0,89.9106,89.9382,89.7545,89.8004,36678.0
2016-05-13 15:40:00,97.83,97.99,97.72,97.85,63348.0,89.8188,89.9657,89.7178,89.8372,63348.0
2016-05-13 15:50:00,97.85,97.85,97.71,97.72,131382.0,89.8372,89.8372,89.7086,89.7178,131382.0
2016-05-16 09:30:00,98.17,98.4,98.04,98.4,20112.0,90.131,90.3421,90.0116,90.3421,20112.0
2016-05-16 09:40:00,98.44,98.97,98.44,98.74,38838.0,90.3789,90.8655,90.3789,90.6543,38838.0
2016-05-16 09:50:00,98.75,98.84,98.58,98.76,13500.0,90.6635,90.7461,90.5074,90.6727,13500.0
2016-05-16 10:00:00,98.75,98.84,98.67,98.72,46716.0,90.6635,90.7461,90.59,90.6359,46716.0
2016-05-16 10:10:00,98.78,98.93,98.67,98.81,23760.0,90.691,90.8287,90.59,90.7186,23760.0
2016-05-16 10:20:00,98.71,98.83,98.67,98.81,37563.0,90.6267,90.7369,90.59,90.7186,37563.0
2016-05-16 10:30:00,98.93,99.0,98.82,98.94,34869.0,90.8287,90.893,90.7277,90.8379,34869.0
2016-05-16 10:40:00,98.95,98.97,98.8,98.8,5700.0,90.8471,90.8655,90.7094,90.7094,5700.0
2016-05-16 10:50:00,98.91,99.13,98.87,98.98,19200.0,90.8104,91.0124,90.7736,90.8746,19200.0
2016-05-16 11:00:00,98.93,99.11,98.92,98.95,16200.0,90.8287,90.994,90.8195,90.8471,16200.0
2016-05-16 11:10:00,98.86,98.9,98.78,98.78,6900.0,90.7645,90.8012,90.691,90.691,6900.0
2016-05-16 11:20:00,98.77,98.8,98.67,98.67,14700.0,90.6818,90.7094,90.59,90.59,14700.0
2016-05-16 11:30:00,98.74,98.89,98.73,98.89,8073.0,90.6543,90.792,90.6451,90.792,8073.0
2016-05-16 11:40:00,98.9,99.0,98.87,98.93,4050.0,90.8012,90.893,90.7736,90.8287,4050.0
2016-05-16 11:50:00,98.93,98.93,98.84,98.89,6000.0,90.8287,90.8287,90.7461,90.792,6000.0
2016-05-16 12:00:00,98.89,98.9,98.83,98.84,19938.0,90.792,90.8012,90.7369,90.7461,19938.0
2016-05-16 12:10:00,98.84,98.99,98.83,98.91,18021.0,90.7461,90.8838,90.7369,90.8104,18021.0
2016-05-16 12:20:00,98.9,98.95,98.83,98.95,9942.0,90.8012,90.8471,90.7369,90.8471,9942.0
2016-05-16 12:30:00,98.89,98.97,98.83,98.85,12315.0,90.792,90.8655,90.7369,90.7553,12315.0
2016-05-16 12:40:00,98.84,98.96,98.83,98.91,24000.0,90.7461,90.8563,90.7369,90.8104,24000.0
2016-05-16 12:50:00,98.91,98.96,98.89,98.96,3000.0,90.8104,90.8563,90.792,90.8563,3000.0
2016-05-16 13:00:00,98.97,98.99,98.91,98.98,9342.0,90.8655,90.8838,90.8104,90.8746,9342.0
2016-05-16 13:10:00,98.96,99.1,98.95,99.03,23904.0,90.8563,90.9848,90.8471,90.9205,23904.0
2016-05-16 13:20:00,98.97,99.05,98.96,99.01,11310.0,90.8655,90.9389,90.8563,90.9022,11310.0
2016-05-16 13:30:00,99.06,99.14,99.0,99.01,19344.0,90.9481,91.0215,90.893,90.9022,19344.0
2016-05-16 13:40:00,99.03,99.15,99.02,99.12,16224.0,90.9205,91.0307,90.9114,91.0032,16224.0
2016-05-16 13:50:00,99.1,99.19,99.05,99.12,13800.0,90.9848,91.0674,90.9389,91.0032,13800.0
2016-05-16 14:00:00,99.09,99.18,99.07,99.13,20883.0,90.9756,91.0583,90.9573,91.0124,20883.0
2016-05-16 14:10:00,99.13,99.21,99.13,99.17,9000.0,91.0124,91.0858,91.0124,91.0491,9000.0
2016-05-16 14:20:00,99.18,99.23,99.06,99.1,35529.0,91.0583,91.1042,90.9481,90.9848,35529.0
2016-05-16 14:30:00,99.13,99.17,99.08,99.15,27759.0,91.0124,91.0491,90.9664,91.0307,27759.0
2016-05-16 14:40:00,99.12,99.24,99.1,99.21,16596.0,91.0032,91.1133,90.9848,91.0858,16596.0
2016-05-16 14:50:00,99.24,99.27,99.21,99.24,12714.0,91.1133,91.1409,91.0858,91.1133,12714.0
2016-05-16 15:00:00,99.22,99.33,99.22,99.29,36138.0,91.095,91.196,91.095,91.1593,36138.0
2016-05-16 15:10:00,99.32,99.32,99.12,99.18,28611.0,91.1868,91.1868,91.0032,91.0583,28611.0
2016-05-16 15:20:00,99.2,99.25,99.19,99.23,10860.0,91.0766,91.1225,91.0674,91.1042,10860.0
2016-05-16 15:30:00,99.23,99.26,99.11,99.19,19797.0,91.1042,91.1317,90.994,91.0674,19797.0
2016-05-16 15:40:00,99.15,99.33,99.15,99.31,61488.0,91.0307,91.196,91.0307,91.1776,61488.0
2016-05-16 15:50:00,99.31,99.31,99.15,99.19,133995.0,91.1776,91.1776,91.0307,91.0674,133995.0
2016-05-17 09:30:00,98.71,99.36,98.71,99.33,77253.0,90.6267,91.2235,90.6267,91.196,77253.0
2016-05-17 09:40:00,99.35,99.35,98.92,99.23,37491.0,91.2143,91.2143,90.8195,91.1042,37491.0
2016-05-17 09:50:00,99.1,99.4,99.04,99.38,33897.0,90.9848,91.2602,90.9297,91.2419,33897.0
2016-05-17 10:00:00,99.29,99.29,98.83,98.83,19290.0,91.1593,91.1593,90.7369,90.7369,19290.0
2016-05-17 10:10:00,98.89,99.06,98.79,98.96,46200.0,90.792,90.9481,90.7002,90.8563,46200.0
2016-05-17 10:20:00,99.04,99.06,98.86,98.86,27630.0,90.9297,90.9481,90.7645,90.7645,27630.0
2016-05-17 10:30:00,98.9,98.9,98.77,98.88,37581.0,90.8012,90.8012,90.6818,90.7828,37581.0
2016-05-17 10:40:00,98.87,98.91,98.73,98.82,42894.0,90.7736,90.8104,90.6451,90.7277,42894.0
2016-05-17 10:50:00,98.81,98.9,98.73,98.9,44913.0,90.7186,90.8012,90.6451,90.8012,44913.0
2016-05-17 11:00:00,98.92,98.92,98.73,98.82,33642.0,90.8195,90.8195,90.6451,90.7277,33642.0
2016-05-17 11:10:00,98.81,98.87,98.74,98.77,30486.0,90.7186,90.7736,90.6543,90.6818,30486.0
2016-05-17 11:20:00,98.73,98.85,98.73,98.81,32202.0,90.6451,90.7553,90.6451,90.7186,32202.0
2016-05-17 11:30:00,98.8,98.84,98.78,98.78,27708.0,90.7094,90.7461,90.691,90.691,27708.0
2016-05-17 11:40:00,98.8,98.83,98.65,98.76,40545.0,90.7094,90.7369,90.5717,90.6727,40545.0
2016-05-17 11:50:00,98.76,98.87,98.76,98.86,15045.0,90.6727,90.7736,90.6727,90.7645,15045.0
2016-05-17 12:00:00,98.87,98.95,98.82,98.91,20901.0,90.7736,90.8471,90.7277,90.8104,20901.0
2016-05-17 12:10:00,98.93,98.97,98.87,98.89,24270.0,90.8287,90.8655,90.7736,90.792,24270.0
2016-05-17 12:20:00,98.84,98.86,98.6,98.64,18648.0,90.7461,90.7645,90.5258,90.5625,18648.0
2016-05-17 12:30:00,98.59,98.73,98.55,98.73,19569.0,90.5166,90.6451,90.4798,90.6451,19569.0
2016-05-17 12:40:00,98.71,98.76,98.64,98.64,9750.0,90.6267,90.6727,90.5625,90.5625,9750.0
2016-05-17 12:50:00,98.63,98.63,98.42,98.43,12600.0,90.5533,90.5533,90.3605,90.3697,12600.0
2016-05-17 13:00:00,98.42,98.53,98.39,98.41,19890.0,90.3605,90.4615,90.333,90.3513,19890.0
2016-05-17 13:10:00,98.45,98.49,98.41,98.46,16023.0,90.388,90.4248,90.3513,90.3972,16023.0
2016-05-17 13:20:00,98.48,98.5,98.4,98.5,32796.0,90.4156,90.4339,90.3421,90.4339,32796.0
2016-05-17 13:30:00,98.46,98.49,98.38,98.42,15399.0,90.3972,90.4248,90.3238,90.3605,15399.0
2016-05-17 13:40:00,98.39,98.4,98.27,98.29,8775.0,90.333,90.3421,90.2228,90.2411,8775.0
2016-05-17 13:50:00,98.27,98.27,97.97,98.0,28425.0,90.2228,90.2228,89.9473,89.9749,28425.0
2016-05-17 14:00:00,97.97,98.0,97.89,97.89,8913.0,89.9473,89.9749,89.8739,89.8739,8913.0
2016-05-17 14:10:00,97.85,97.86,97.67,97.67,23538.0,89.8372,89.8464,89.6719,89.6719,23538.0
2016-05-17 14:20:00,97.67,97.67,97.45,97.48,20451.0,89.6719,89.6719,89.4699,89.4975,20451.0
2016-05-17 14:30:00,97.48,97.62,97.38,97.55,38979.0,89.4975,89.626,89.4057,89.5617,38979.0
2016-05-17 14:40:00,97.55,97.6,97.48,97.58,13500.0,89.5617,89.6076,89.4975,89.5893,13500.0
2016-05-17 14:50:00,97.59,97.8,97.59,97.8,43770.0,89.5985,89.7913,89.5985,89.7913,43770.0
2016-05-17 15:00:00,97.79,97.96,97.71,97.87,26343.0,89.7821,89.9382,89.7086,89.8555,26343.0
2016-05-17 15:10:00,97.87,97.88,97.54,97.54,20070.0,89.8555,89.8647,89.5526,89.5526,20070.0
2016-05-17 15:20:00,97.52,97.56,97.36,97.46,33069.0,89.5342,89.5709,89.3873,89.4791,33069.0
2016-05-17 15:30:00,97.44,97.61,97.42,97.61,39441.0,89.4607,89.6168,89.4424,89.6168,39441.0
2016-05-17 15:40:00,97.61,97.65,97.49,97.58,90840.0,89.6168,89.6535,89.5067,89.5893,90840.0
2016-05-17 15:50:00,97.57,97.65,97.54,97.57,131268.0,89.5801,89.6535,89.5526,89.5801,131268.0
2016-05-18 09:30:00,97.29,97.35,96.68,97.04,14475.0,89.5807,89.6359,89.019,89.3505,14475.0
2016-05-18 09:40:00,97.05,97.36,96.78,96.82,56400.0,89.3597,89.6451,89.1111,89.1479,56400.0
2016-05-18 09:50:00,96.83,97.01,96.83,96.91,7500.0,89.1571,89.3229,89.1571,89.2308,7500.0
2016-05-18 10:00:00,96.94,97.18,96.84,97.1,39750.0,89.2584,89.4794,89.1663,89.4057,39750.0
2016-05-18 10:10:00,97.04,97.52,97.04,97.2,58518.0,89.3505,89.7924,89.3505,89.4978,58518.0
2016-05-18 10:20:00,97.24,97.64,97.24,97.52,42111.0,89.5346,89.9029,89.5346,89.7924,42111.0
2016-05-18 10:30:00,97.42,97.42,97.23,97.37,32901.0,89.7004,89.7004,89.5254,89.6543,32901.0
2016-05-18 10:40:00,97.32,97.48,97.32,97.48,6600.0,89.6083,89.7556,89.6083,89.7556,6600.0
2016-05-18 10:50:00,97.48,97.53,97.17,97.24,14250.0,89.7556,89.8016,89.4702,89.5346,14250.0
2016-05-18 11:00:00,97.22,97.34,97.18,97.27,15042.0,89.5162,89.6267,89.4794,89.5622,15042.0
2016-05-18 11:10:00,97.3,97.46,97.27,97.28,24750.0,89.5899,89.7372,89.5622,89.5715,24750.0
2016-05-18 11:20:00,97.33,97.8,97.31,97.75,21693.0,89.6175,90.0503,89.5991,90.0042,21693.0
2016-05-18 11:30:00,97.69,97.85,97.63,97.72,12384.0,89.949,90.0963,89.8937,89.9766,12384.0
2016-05-18 11:40:00,97.59,97.69,97.51,97.59,6009.0,89.8569,89.949,89.7832,89.8569,6009.0
2016-05-18 11:50:00,97.66,97.71,97.41,97.41,33921.0,89.9213,89.9674,89.6912,89.6912,33921.0
2016-05-18 12:00:00,97.42,97.49,97.36,97.4,8748.0,89.7004,89.7648,89.6451,89.6819,8748.0
2016-05-18 12:10:00,97.36,97.46,97.35,97.41,15330.0,89.6451,89.7372,89.6359,89.6912,15330.0
2016-05-18 12:20:00,97.46,97.56,97.41,97.41,9870.0,89.7372,89.8293,89.6912,89.6912,9870.0
2016-05-18 12:30:00,97.48,97.55,97.45,97.51,6300.0,89.7556,89.8201,89.728,89.7832,6300.0
2016-05-18 12:40:00,97.5,97.52,97.41,97.45,40962.0,89.774,89.7924,89.6912,89.728,40962.0
2016-05-18 12:50:00,97.44,97.61,97.33,97.56,16500.0,89.7188,89.8753,89.6175,89.8293,16500.0
2016-05-18 13:00:00,97.65,97.78,97.61,97.61,20415.0,89.9121,90.0318,89.8753,89.8753,20415.0
2016-05-18 13:10:00,97.61,97.89,97.61,97.84,27774.0,89.8753,90.1331,89.8753,90.0871,27774.0
2016-05-18 13:20:00,97.78,97.91,97.74,97.8,19953.0,90.0318,90.1515,89.995,90.0503,19953.0
2016-05-18 13:30:00,97.78,97.9,97.72,97.72,18090.0,90.0318,90.1423,89.9766,89.9766,18090.0
2016-05-18 13:40:00,97.72,97.86,97.67,97.82,11778.0,89.9766,90.1055,89.9306,90.0687,11778.0
2016-05-18 13:50:00,97.83,97.83,97.59,97.68,14796.0,90.0779,90.0779,89.8569,89.9398,14796.0
2016-05-18 14:00:00,97.66,97.66,96.89,97.27,64218.0,89.9213,89.9213,89.2124,89.5622,64218.0
2016-05-18 14:10:00,97.24,97.24,96.91,97.05,29070.0,89.5346,89.5346,89.2308,89.3597,29070.0
2016-05-18 14:20:00,97.04,97.11,96.8,96.89,15429.0,89.3505,89.4149,89.1295,89.2124,15429.0
2016-05-18 14:30:00,96.89,97.16,96.66,97.06,16929.0,89.2124,89.461,89.0006,89.3689,16929.0
2016-05-18 14:40:00,97.04,97.17,96.97,97.04,15960.0,89.3505,89.4702,89.286,89.3505,15960.0
2016-05-18 14:50:00,97.1,97.2,97.04,97.19,20100.0,89.4057,89.4978,89.3505,89.4886,20100.0
2016-05-18 15:00:00,97.21,97.36,97.13,97.15,28095.0,89.507,89.6451,89.4333,89.4518,28095.0
2016-05-18 15:10:00,97.18,97.18,96.9,97.03,60105.0,89.4794,89.4794,89.2216,89.3413,60105.0
2016-05-18 15:20:00,97.03,97.03,96.74,96.74,36201.0,89.3413,89.3413,89.0742,89.0742,36201.0
2016-05-18 15:30:00,96.79,96.96,96.71,96.72,35280.0,89.1203,89.2768,89.0466,89.0558,35280.0
2016-05-18 15:40:00,96.74,96.99,96.73,96.96,27831.0,89.0742,89.3044,89.065,89.2768,27831.0
2016-05-18 15:50:00,96.96,97.13,96.93,97.11,84465.0,89.2768,89.4333,89.2492,89.4149,84465.0
2016-05-19 09:30:00,97.01,97.01,96.8,96.96,14148.0,89.3229,89.3229,89.1295,89.2768,14148.0
2016-05-19 09:40:00,96.97,97.32,96.79,96.94,43656.0,89.286,89.6083,89.1203,89.2584,43656.0
2016-05-19 09:50:00,96.91,96.94,96.54,96.65,17826.0,89.2308,89.2584,88.8901,88.9914,17826.0
2016-05-19 10:00:00,96.48,96.73,96.22,96.36,45468.0,88.8348,89.065,88.5955,88.7244,45468.0
2016-05-19 10:10:00,96.4,96.55,96.21,96.3,37671.0,88.7612,88.8993,88.5862,88.6691,37671.0
2016-05-19 10:20:00,96.25,96.25,96.03,96.14,25962.0,88.6231,88.6231,88.4205,88.5218,25962.0
2016-05-19 10:30:00,96.14,96.45,96.14,96.19,20733.0,88.5218,88.8072,88.5218,88.5678,20733.0
2016-05-19 10:40:00,96.16,96.33,96.16,96.25,26133.0,88.5402,88.6967,88.5402,88.6231,26133.0
2016-05-19 10:50:00,96.15,96.17,95.98,96.05,13116.0,88.531,88.5494,88.3745,88.4389,13116.0
2016-05-19 11:00:00,96.06,96.09,95.89,95.89,15795.0,88.4481,88.4758,88.2916,88.2916,15795.0
2016-05-19 11:10:00,95.99,96.22,95.87,96.17,31128.0,88.3837,88.5955,88.2732,88.5494,31128.0
2016-05-19 11:20:00,96.16,96.28,96.12,96.12,11145.0,88.5402,88.6507,88.5034,88.5034,11145.0
2016-05-19 11:30:00,96.13,96.13,95.99,95.99,10200.0,88.5126,88.5126,88.3837,88.3837,10200.0
2016-05-19 11:40:00,95.94,96.12,95.94,96.12,7665.0,88.3376,88.5034,88.3376,88.5034,7665.0
2016-05-19 11:50:00,96.22,96.23,96.06,96.23,8100.0,88.5955,88.6047,88.4481,88.6047,8100.0
2016-05-19 12:00:00,96.17,96.24,96.12,96.13,9465.0,88.5494,88.6139,88.5034,88.5126,9465.0
2016-05-19 12:10:00,96.13,96.21,96.09,96.17,9348.0,88.5126,88.5862,88.4758,88.5494,9348.0
2016-05-19 12:20:00,96.17,96.19,95.99,95.99,12264.0,88.5494,88.5678,88.3837,88.3837,12264.0
2016-05-19 12:30:00,96.02,96.03,95.92,95.99,8139.0,88.4113,88.4205,88.3192,88.3837,8139.0
2016-05-19 12:40:00,95.95,96.01,95.95,95.95,5730.0,88.3468,88.4021,88.3468,88.3468,5730.0
2016-05-19 12:50:00,95.96,95.98,95.82,95.82,12930.0,88.3561,88.3745,88.2271,88.2271,12930.0
2016-05-19 13:00:00,95.91,96.03,95.9,95.98,8985.0,88.31,88.4205,88.3008,88.3745,8985.0
2016-05-19 13:10:00,95.97,96.06,95.94,96.02,5100.0,88.3653,88.4481,88.3376,88.4113,5100.0
2016-05-19 13:20:00,96.04,96.07,95.94,96.05,27000.0,88.4297,88.4573,88.3376,88.4389,27000.0
2016-05-19 13:30:00,96.06,96.19,96.02,96.04,21684.0,88.4481,88.5678,88.4113,88.4297,21684.0
2016-05-19 13:40:00,96.07,96.18,96.06,96.06,12231.0,88.4573,88.5586,88.4481,88.4481,12231.0
2016-05-19 13:50:00,96.03,96.08,95.99,96.04,11400.0,88.4205,88.4665,88.3837,88.4297,11400.0
2016-05-19 14:00:00,95.98,96.15,95.98,96.1,22368.0,88.3745,88.531,88.3745,88.485,22368.0
2016-05-19 14:10:00,96.1,96.16,96.06,96.14,43716.0,88.485,88.5402,88.4481,88.5218,43716.0
2016-05-19 14:20:00,96.14,96.27,96.06,96.23,26991.0,88.5218,88.6415,88.4481,88.6047,26991.0
2016-05-19 14:30:00,96.3,96.3,96.02,96.03,23031.0,88.6691,88.6691,88.4113,88.4205,23031.0
2016-05-19 14:40:00,96.03,96.08,95.89,95.9,16896.0,88.4205,88.4665,88.2916,88.3008,16896.0
2016-05-19 14:50:00,95.88,95.98,95.86,95.88,17529.0,88.2824,88.3745,88.264,88.2824,17529.0
2016-05-19 15:00:00,95.89,96.23,95.89,96.19,15810.0,88.2916,88.6047,88.2916,88.5678,15810.0
2016-05-19 15:10:00,96.21,96.26,96.04,96.21,21957.0,88.5862,88.6323,88.4297,88.5862,21957.0
2016-05-19 15:20:00,96.27,96.32,96.12,96.13,24273.0,88.6415,88.6875,88.5034,88.5126,24273.0
2016-05-19 15:30:00,96.14,96.21,96.09,96.17,106821.0,88.5218,88.5862,88.4758,88.5494,106821.0
2016-05-19 15:40:00,96.18,96.23,96.02,96.14,75444.0,88.5586,88.6047,88.4113,88.5218,75444.0
2016-05-19 15:50:00,96.17,96.23,96.09,96.11,125106.0,88.5494,88.6047,88.4758,88.4942,125106.0
2016-05-20 09:30:00,96.67,96.92,96.45,96.72,84522.0,89.0098,89.24,88.8072,89.0558,84522.0
2016-05-20 09:40:00,96.72,97.15,96.56,97.01,38334.0,89.0558,89.4518,88.9085,89.3229,38334.0
2016-05-20 09:50:00,97.06,97.25,96.83,97.08,29871.0,89.3689,89.5438,89.1571,89.3873,29871.0
2016-05-20 10:00:00,97.03,97.08,96.96,97.06,39582.0,89.3413,89.3873,89.2768,89.3689,39582.0
2016-05-20 10:10:00,97.05,97.08,96.98,97.05,16935.0,89.3597,89.3873,89.2952,89.3597,16935.0
2016-05-20 10:20:00,97.02,97.05,96.82,96.97,16833.0,89.3321,89.3597,89.1479,89.286,16833.0
2016-05-20 10:30:00,96.86,96.96,96.84,96.84,7101.0,89.1847,89.2768,89.1663,89.1663,7101.0
2016-05-20 10:40:00,96.91,97.06,96.9,96.95,8100.0,89.2308,89.3689,89.2216,89.2676,8100.0
2016-05-20 10:50:00,97.03,97.03,96.87,96.99,19119.0,89.3413,89.3413,89.1939,89.3044,19119.0
2016-05-20 11:00:00,96.96,97.0,96.88,96.88,15468.0,89.2768,89.3136,89.2032,89.2032,15468.0
2016-05-20 11:10:00,96.9,96.98,96.87,96.97,17229.0,89.2216,89.2952,89.1939,89.286,17229.0
2016-05-20 11:20:00,96.97,97.02,96.92,97.02,5100.0,89.286,89.3321,89.24,89.3321,5100.0
2016-05-20 11:30:00,97.0,97.08,96.96,97.02,6621.0,89.3136,89.3873,89.2768,89.3321,6621.0
2016-05-20 11:40:00,97.03,97.06,96.94,96.99,14100.0,89.3413,89.3689,89.2584,89.3044,14100.0
2016-05-20 11:50:00,97.01,97.01,96.93,97.01,3900.0,89.3229,89.3229,89.2492,89.3229,3900.0
2016-05-20 12:00:00,96.97,96.98,96.91,96.95,11607.0,89.286,89.2952,89.2308,89.2676,11607.0
2016-05-20 12:10:00,96.95,96.98,96.87,96.96,9000.0,89.2676,89.2952,89.1939,89.2768,9000.0
2016-05-20 12:20:00,96.99,97.07,96.96,97.07,14994.0,89.3044,89.3781,89.2768,89.3781,14994.0
2016-05-20 12:30:00,97.07,97.08,96.95,97.0,9600.0,89.3781,89.3873,89.2676,89.3136,9600.0
2016-05-20 12:40:00,97.0,97.02,96.95,97.01,17994.0,89.3136,89.3321,89.2676,89.3229,17994.0
2016-05-20 12:50:00,97.05,97.05,96.92,96.92,12900.0,89.3597,89.3597,89.24,89.24,12900.0
2016-05-20 13:00:00,96.89,96.89,96.82,96.82,5700.0,89.2124,89.2124,89.1479,89.1479,5700.0
2016-05-20 13:10:00,96.83,96.92,96.82,96.85,5997.0,89.1571,89.24,89.1479,89.1755,5997.0
2016-05-20 13:20:00,96.85,96.92,96.84,96.84,24600.0,89.1755,89.24,89.1663,89.1663,24600.0
2016-05-20 13:30:00,96.81,96.81,96.61,96.67,11700.0,89.1387,89.1387,88.9545,89.0098,11700.0
2016-05-20 13:40:00,96.66,96.75,96.66,96.72,4221.0,89.0006,89.0835,89.0006,89.0558,4221.0
2016-05-20 13:50:00,96.69,96.75,96.61,96.64,11565.0,89.0282,89.0835,88.9545,88.9822,11565.0
2016-05-20 14:00:00,96.68,96.73,96.64,96.68,6000.0,89.019,89.065,88.9822,89.019,6000.0
2016-05-20 14:10:00,96.61,96.7,96.59,96.67,10593.0,88.9545,89.0374,88.9361,89.0098,10593.0
2016-05-20 14:20:00,96.59,96.76,96.59,96.72,6000.0,88.9361,89.0927,88.9361,89.0558,6000.0
2016-05-20 14:30:00,96.69,96.75,96.68,96.71,11148.0,89.0282,89.0835,89.019,89.0466,11148.0
2016-05-20 14:40:00,96.69,96.7,96.59,96.63,31737.0,89.0282,89.0374,88.9361,88.973,31737.0
2016-05-20 14:50:00,96.62,96.64,96.56,96.57,8478.0,88.9638,88.9822,88.9085,88.9177,8478.0
2016-05-20 15:00:00,96.57,96.62,96.33,96.45,24564.0,88.9177,88.9638,88.6967,88.8072,24564.0
2016-05-20 15:10:00,96.45,96.45,96.32,96.34,10203.0,88.8072,88.8072,88.6875,88.7059,10203.0
2016-05-20 15:20:00,96.36,96.41,96.33,96.36,23583.0,88.7244,88.7704,88.6967,88.7244,23583.0
2016-05-20 15:30:00,96.4,96.46,96.37,96.43,17985.0,88.7612,88.8164,88.7336,88.7888,17985.0
2016-05-20 15:40:00,96.43,96.51,96.42,96.48,36057.0,88.7888,88.8625,88.7796,88.8348,36057.0
2016-05-20 15:50:00,96.46,96.55,96.45,96.51,99933.0,88.8164,88.8993,88.8072,88.8625,99933.0
2016-05-23 09:30:00,96.89,97.3,96.37,96.76,40410.0,89.2124,89.5899,88.7336,89.0927,40410.0
2016-05-23 09:40:00,96.7,96.95,96.69,96.95,18267.0,89.0374,89.2676,89.0282,89.2676,18267.0
2016-05-23 09:50:00,96.87,96.9,96.48,96.75,22362.0,89.1939,89.2216,88.8348,89.0835,22362.0
2016-05-23 10:00:00,96.81,97.04,96.78,96.85,25287.0,89.1387,89.3505,89.1111,89.1755,25287.0
2016-05-23 10:10:00,96.92,96.95,96.72,96.95,19968.0,89.24,89.2676,89.0558,89.2676,19968.0
2016-05-23 10:20:00,96.96,97.21,96.91,97.14,48561.0,89.2768,89.507,89.2308,89.4426,48561.0
2016-05-23 10:30:00,97.14,97.14,96.99,97.11,30585.0,89.4426,89.4426,89.3044,89.4149,30585.0
2016-05-23 10:40:00,97.15,97.21,97.05,97.14,22860.0,89.4518,89.507,89.3597,89.4426,22860.0
2016-05-23 10:50:00,97.15,97.29,97.14,97.18,20070.0,89.4518,89.5807,89.4426,89.4794,20070.0
2016-05-23 11:00:00,97.09,97.33,97.09,97.32,6849.0,89.3965,89.6175,89.3965,89.6083,6849.0
2016-05-23 11:10:00,97.34,97.43,97.33,97.39,18582.0,89.6267,89.7096,89.6175,89.6727,18582.0
2016-05-23 11:20:00,97.37,97.38,97.22,97.38,16557.0,89.6543,89.6635,89.5162,89.6635,16557.0
2016-05-23 11:30:00,97.41,97.42,97.25,97.25,13926.0,89.6912,89.7004,89.5438,89.5438,13926.0
2016-05-23 11:40:00,97.3,97.46,97.25,97.39,31128.0,89.5899,89.7372,89.5438,89.6727,31128.0
2016-05-23 11:50:00,97.42,97.59,97.35,97.56,17523.0,89.7004,89.8569,89.6359,89.8293,17523.0
2016-05-23 12:00:00,97.53,97.56,97.39,97.46,16908.0,89.8016,89.8293,89.6727,89.7372,16908.0
2016-05-23 12:10:00,97.47,97.6,97.46,97.51,19368.0,89.7464,89.8661,89.7372,89.7832,19368.0
2016-05-23 12:20:00,97.54,97.66,97.53,97.62,14700.0,89.8109,89.9213,89.8016,89.8845,14700.0
2016-05-23 12:30:00,97.61,97.61,97.49,97.52,13827.0,89.8753,89.8753,89.7648,89.7924,13827.0
2016-05-23 12:40:00,97.52,97.56,97.37,97.4,17634.0,89.7924,89.8293,89.6543,89.6819,17634.0
2016-05-23 12:50:00,97.45,97.49,97.42,97.49,8400.0,89.728,89.7648,89.7004,89.7648,8400.0
2016-05-23 13:00:00,97.47,97.49,97.42,97.45,12300.0,89.7464,89.7648,89.7004,89.728,12300.0
2016-05-23 13:10:00,97.46,97.56,97.37,97.54,10599.0,89.7372,89.8293,89.6543,89.8109,10599.0
2016-05-23 13:20:00,97.52,97.55,97.4,97.46,12303.0,89.7924,89.8201,89.6819,89.7372,12303.0
2016-05-23 13:30:00,97.36,97.43,97.25,97.25,10650.0,89.6451,89.7096,89.5438,89.5438,10650.0
2016-05-23 13:40:00,97.25,97.37,97.18,97.32,12021.0,89.5438,89.6543,89.4794,89.6083,12021.0
2016-05-23 13:50:00,97.34,97.45,97.26,97.42,14715.0,89.6267,89.728,89.553,89.7004,14715.0
2016-05-23 14:00:00,97.39,97.53,97.37,97.5,13050.0,89.6727,89.8016,89.6543,89.774,13050.0
2016-05-23 14:10:00,97.5,97.59,97.49,97.59,11925.0,89.774,89.8569,89.7648,89.8569,11925.0
2016-05-23 14:20:00,97.59,97.59,97.47,97.5,14163.0,89.8569,89.8569,89.7464,89.774,14163.0
2016-05-23 14:30:00,97.52,97.53,97.44,97.51,11193.0,89.7924,89.8016,89.7188,89.7832,11193.0
2016-05-23 14:40:00,97.5,97.5,97.39,97.44,13335.0,89.774,89.774,89.6727,89.7188,13335.0
2016-05-23 14:50:00,97.5,97.51,97.44,97.44,19812.0,89.774,89.7832,89.7188,89.7188,19812.0
2016-05-23 15:00:00,97.47,97.51,97.42,97.43,29181.0,89.7464,89.7832,89.7004,89.7096,29181.0
2016-05-23 15:10:00,97.43,97.46,97.33,97.36,21393.0,89.7096,89.7372,89.6175,89.6451,21393.0
2016-05-23 15:20:00,97.36,97.45,97.31,97.42,22212.0,89.6451,89.728,89.5991,89.7004,22212.0
2016-05-23 15:30:00,97.4,97.54,97.4,97.48,34008.0,89.6819,89.8109,89.6819,89.7556,34008.0
2016-05-23 15:40:00,97.47,97.59,97.38,97.56,49596.0,89.7464,89.8569,89.6635,89.8293,49596.0
2016-05-23 15:50:00,97.55,97.56,97.36,97.56,225654.0,89.8201,89.8293,89.6451,89.8293,225654.0
2016-05-24 09:30:00,96.92,96.92,95.77,96.73,164643.0,89.24,89.24,88.1811,89.065,164643.0
2016-05-24 09:40:00,96.67,97.64,96.59,97.64,51039.0,89.0098,89.9029,88.9361,89.9029,51039.0
2016-05-24 09:50:00,97.55,97.58,96.99,96.99,45159.0,89.8201,89.8477,89.3044,89.3044,45159.0
2016-05-24 10:00:00,97.14,97.65,97.08,97.62,33624.0,89.4426,89.9121,89.3873,89.8845,33624.0
2016-05-24 10:10:00,97.54,97.57,97.31,97.52,28446.0,89.8109,89.8385,89.5991,89.7924,28446.0
2016-05-24 10:20:00,97.64,97.78,97.35,97.61,53286.0,89.9029,90.0318,89.6359,89.8753,53286.0
2016-05-24 10:30:00,97.6,97.84,97.42,97.8,39267.0,89.8661,90.0871,89.7004,90.0503,39267.0
2016-05-24 10:40:00,97.83,97.9,97.8,97.88,9300.0,90.0779,90.1423,90.0503,90.1239,9300.0
2016-05-24 10:50:00,97.9,97.99,97.75,97.8,25839.0,90.1423,90.2252,90.0042,90.0503,25839.0
2016-05-24 11:00:00,97.88,97.99,97.79,97.79,18366.0,90.1239,90.2252,90.041,90.041,18366.0
2016-05-24 11:10:00,97.8,97.81,97.48,97.57,20412.0,90.0503,90.0595,89.7556,89.8385,20412.0
2016-05-24 11:20:00,97.44,97.57,97.17,97.17,40311.0,89.7188,89.8385,89.4702,89.4702,40311.0
2016-05-24 11:30:00,97.21,97.4,97.16,97.24,25860.0,89.507,89.6819,89.461,89.5346,25860.0
2016-05-24 11:40:00,97.21,97.4,97.2,97.26,16797.0,89.507,89.6819,89.4978,89.553,16797.0
2016-05-24 11:50:00,97.29,97.29,97.14,97.25,9600.0,89.5807,89.5807,89.4426,89.5438,9600.0
2016-05-24 12:00:00,97.28,97.35,97.18,97.32,22116.0,89.5715,89.6359,89.4794,89.6083,22116.0
2016-05-24 12:10:00,97.29,97.32,97.1,97.14,28026.0,89.5807,89.6083,89.4057,89.4426,28026.0
2016-05-24 12:20:00,97.13,97.24,96.97,97.05,36225.0,89.4333,89.5346,89.286,89.3597,36225.0
2016-05-24 12:30:00,96.98,97.13,96.96,97.1,60315.0,89.2952,89.4333,89.2768,89.4057,60315.0
2016-05-24 12:40:00,97.13,97.17,97.06,97.06,22464.0,89.4333,89.4702,89.3689,89.3689,22464.0
2016-05-24 12:50:00,97.06,97.34,97.06,97.31,61977.0,89.3689,89.6267,89.3689,89.5991,61977.0
2016-05-24 13:00:00,97.31,97.38,97.17,97.17,38949.0,89.5991,89.6635,89.4702,89.4702,38949.0
2016-05-24 13:10:00,97.19,97.29,97.15,97.28,22566.0,89.4886,89.5807,89.4518,89.5715,22566.0
2016-05-24 13:20:00,97.3,97.52,97.28,97.48,16350.0,89.5899,89.7924,89.5715,89.7556,16350.0
2016-05-24 13:30:00,97.52,97.62,97.37,97.39,15300.0,89.7924,89.8845,89.6543,89.6727,15300.0
2016-05-24 13:40:00,97.36,97.45,97.32,97.35,25515.0,89.6451,89.728,89.6083,89.6359,25515.0
2016-05-24 13:50:00,97.39,97.47,97.33,97.38,19719.0,89.6727,89.7464,89.6175,89.6635,19719.0
2016-05-24 14:00:00,97.36,97.63,97.35,97.63,55581.0,89.6451,89.8937,89.6359,89.8937,55581.0
2016-05-24 14:10:00,97.62,97.71,97.46,97.59,76695.0,89.8845,89.9674,89.7372,89.8569,76695.0
2016-05-24 14:20:00,97.57,97.66,97.53,97.58,10173.0,89.8385,89.9213,89.8016,89.8477,10173.0
2016-05-24 14:30:00,97.51,97.57,97.48,97.57,12903.0,89.7832,89.8385,89.7556,89.8385,12903.0
2016-05-24 14:40:00,97.57,97.63,97.5,97.58,12930.0,89.8385,89.8937,89.774,89.8477,12930.0
2016-05-24 14:50:00,97.58,97.82,97.58,97.7,23733.0,89.8477,90.0687,89.8477,89.9582,23733.0
2016-05-24 15:00:00,97.65,97.78,97.59,97.74,25032.0,89.9121,90.0318,89.8569,89.995,25032.0
2016-05-24 15:10:00,97.76,97.82,97.69,97.7,24468.0,90.0134,90.0687,89.949,89.9582,24468.0
2016-05-24 15:20:00,97.69,97.84,97.66,97.66,19401.0,89.949,90.0871,89.9213,89.9213,19401.0
2016-05-24 15:30:00,97.71,97.74,97.45,97.51,43803.0,89.9674,89.995,89.728,89.7832,43803.0
2016-05-24 15:40:00,97.49,97.49,97.32,97.34,92352.0,89.7648,89.7648,89.6083,89.6267,92352.0
2016-05-24 15:50:00,97.34,97.43,97.3,97.31,129843.0,89.6267,89.7096,89.5899,89.5991,129843.0
2016-05-25 09:30:00,97.67,98.1,97.67,97.94,32484.0,89.9306,90.3265,89.9306,90.1792,32484.0
2016-05-25 09:40:00,98.03,98.03,97.77,97.79,27141.0,90.262,90.262,90.0226,90.041,27141.0
2016-05-25 09:50:00,97.83,97.83,97.36,97.36,61887.0,90.0779,90.0779,89.6451,89.6451,61887.0
2016-05-25 10:00:00,97.41,97.54,97.38,97.41,61050.0,89.6912,89.8109,89.6635,89.6912,61050.0
2016-05-25 10:10:00,97.42,97.48,97.1,97.23,80580.0,89.7004,89.7556,89.4057,89.5254,80580.0
2016-05-25 10:20:00,97.23,97.28,97.14,97.2,59982.0,89.5254,89.5715,89.4426,89.4978,59982.0
2016-05-25 10:30:00,97.16,97.34,97.09,97.28,50751.0,89.461,89.6267,89.3965,89.5715,50751.0
2016-05-25 10:40:00,97.31,97.48,97.3,97.48,22791.0,89.5991,89.7556,89.5899,89.7556,22791.0
2016-05-25 10:50:00,97.44,97.59,97.44,97.51,30324.0,89.7188,89.8569,89.7188,89.7832,30324.0
2016-05-25 11:00:00,97.52,97.56,97.45,97.51,39492.0,89.7924,89.8293,89.728,89.7832,39492.0
2016-05-25 11:10:00,97.5,97.5,97.37,97.38,19431.0,89.774,89.774,89.6543,89.6635,19431.0
2016-05-25 11:20:00,97.38,97.39,97.11,97.17,56106.0,89.6635,89.6727,89.4149,89.4702,56106.0
2016-05-25 11:30:00,97.25,97.56,97.25,97.5,31230.0,89.5438,89.8293,89.5438,89.774,31230.0
2016-05-25 11:40:00,97.47,97.55,97.43,97.5,13500.0,89.7464,89.8201,89.7096,89.774,13500.0
2016-05-25 11:50:00,97.5,97.69,97.5,97.69,13737.0,89.774,89.949,89.774,89.949,13737.0
2016-05-25 12:00:00,97.61,97.68,97.53,97.58,35331.0,89.8753,89.9398,89.8016,89.8477,35331.0
2016-05-25 12:10:00,97.6,97.61,97.52,97.54,5046.0,89.8661,89.8753,89.7924,89.8109,5046.0
2016-05-25 12:20:00,97.5,97.51,97.29,97.35,24360.0,89.774,89.7832,89.5807,89.6359,24360.0
2016-05-25 12:30:00,97.3,97.35,97.23,97.35,13371.0,89.5899,89.6359,89.5254,89.6359,13371.0
2016-05-25 12:40:00,97.35,97.45,97.32,97.32,8400.0,89.6359,89.728,89.6083,89.6083,8400.0
2016-05-25 12:50:00,97.41,97.59,97.37,97.53,32901.0,89.6912,89.8569,89.6543,89.8016,32901.0
2016-05-25 13:00:00,97.58,97.6,97.51,97.56,29286.0,89.8477,89.8661,89.7832,89.8293,29286.0
2016-05-25 13:10:00,97.48,97.5,97.42,97.44,14427.0,89.7556,89.774,89.7004,89.7188,14427.0
2016-05-25 13:20:00,97.44,97.44,97.23,97.25,40995.0,89.7188,89.7188,89.5254,89.5438,40995.0
2016-05-25 13:30:00,97.28,97.34,97.2,97.33,40410.0,89.5715,89.6267,89.4978,89.6175,40410.0
2016-05-25 13:40:00,97.36,97.39,97.23,97.29,33846.0,89.6451,89.6727,89.5254,89.5807,33846.0
2016-05-25 13:50:00,97.31,97.37,97.28,97.32,18696.0,89.5991,89.6543,89.5715,89.6083,18696.0
2016-05-25 14:00:00,97.33,97.33,97.19,97.19,18219.0,89.6175,89.6175,89.4886,89.4886,18219.0
2016-05-25 14:10:00,97.23,97.23,97.17,97.22,17226.0,89.5254,89.5254,89.4702,89.5162,17226.0
2016-05-25 14:20:00,97.22,97.3,97.21,97.3,12228.0,89.5162,89.5899,89.507,89.5899,12228.0
2016-05-25 14:30:00,97.26,97.28,97.21,97.27,18552.0,89.553,89.5715,89.507,89.5622,18552.0
2016-05-25 14:40:00,97.26,97.29,97.13,97.13,28347.0,89.553,89.5807,89.4333,89.4333,28347.0
2016-05-25 14:50:00,97.12,97.16,97.05,97.05,16782.0,89.4241,89.461,89.3597,89.3597,16782.0
2016-05-25 15:00:00,97.03,97.12,97.03,97.11,15879.0,89.3413,89.4241,89.3413,89.4149,15879.0
2016-05-25 15:10:00,97.14,97.36,97.14,97.3,34791.0,89.4426,89.6451,89.4426,89.5899,34791.0
2016-05-25 15:20:00,97.31,97.39,97.29,97.32,51399.0,89.5991,89.6727,89.5807,89.6083,51399.0
2016-05-25 15:30:00,97.31,97.32,97.17,97.25,55770.0,89.5991,89.6083,89.4702,89.5438,55770.0
2016-05-25 15:40:00,97.2,97.24,97.1,97.14,43797.0,89.4978,89.5346,89.4057,89.4426,43797.0
2016-05-25 15:50:00,97.13,97.18,97.02,97.02,129780.0,89.4333,89.4794,89.3321,89.3321,129780.0
2016-05-26 09:30:00,97.06,97.72,97.06,97.16,91248.0,89.3689,89.9766,89.3689,89.461,91248.0
2016-05-26 09:40:00,97.27,97.27,97.0,97.01,13950.0,89.5622,89.5622,89.3136,89.3229,13950.0
2016-05-26 09:50:00,96.99,97.01,96.45,96.45,22143.0,89.3044,89.3229,88.8072,88.8072,22143.0
2016-05-26 10:00:00,96.59,96.59,96.29,96.46,118797.0,88.9361,88.9361,88.6599,88.8164,118797.0
2016-05-26 10:10:00,96.6,96.77,96.53,96.77,14154.0,88.9453,89.1019,88.8809,89.1019,14154.0
2016-05-26 10:20:00,96.79,96.79,96.58,96.59,10305.0,89.1203,89.1203,88.9269,88.9361,10305.0
2016-05-26 10:30:00,96.59,96.71,96.58,96.68,30891.0,88.9361,89.0466,88.9269,89.019,30891.0
2016-05-26 10:40:00,96.73,96.73,96.52,96.52,19710.0,89.065,89.065,88.8717,88.8717,19710.0
2016-05-26 10:50:00,96.53,96.56,96.35,96.51,31722.0,88.8809,88.9085,88.7152,88.8625,31722.0
2016-05-26 11:00:00,96.5,96.55,96.33,96.33,27582.0,88.8533,88.8993,88.6967,88.6967,27582.0
2016-05-26 11:10:00,96.34,96.5,96.34,96.5,47427.0,88.7059,88.8533,88.7059,88.8533,47427.0
2016-05-26 11:20:00,96.52,96.67,96.52,96.59,28530.0,88.8717,89.0098,88.8717,88.9361,28530.0
2016-05-26 11:30:00,96.59,96.59,96.51,96.59,15543.0,88.9361,88.9361,88.8625,88.9361,15543.0
2016-05-26 11:40:00,96.58,96.73,96.54,96.61,105426.0,88.9269,89.065,88.8901,88.9545,105426.0
2016-05-26 11:50:00,96.61,96.66,96.55,96.64,15483.0,88.9545,89.0006,88.8993,88.9822,15483.0
2016-05-26 12:00:00,96.63,96.72,96.56,96.69,6600.0,88.973,89.0558,88.9085,89.0282,6600.0
2016-05-26 12:10:00,96.72,96.74,96.66,96.7,7230.0,89.0558,89.0742,89.0006,89.0374,7230.0
2016-05-26 12:20:00,96.68,96.68,96.53,96.65,10071.0,89.019,89.019,88.8809,88.9914,10071.0
2016-05-26 12:30:00,96.58,96.74,96.58,96.73,5460.0,88.9269,89.0742,88.9269,89.065,5460.0
2016-05-26 12:40:00,96.7,96.7,96.45,96.46,9000.0,89.0374,89.0374,88.8072,88.8164,9000.0
2016-05-26 12:50:00,96.49,96.49,96.37,96.39,8064.0,88.8441,88.8441,88.7336,88.752,8064.0
2016-05-26 13:00:00,96.4,96.41,96.15,96.22,50541.0,88.7612,88.7704,88.531,88.5955,50541.0
2016-05-26 13:10:00,96.22,96.41,96.22,96.34,10950.0,88.5955,88.7704,88.5955,88.7059,10950.0
2016-05-26 13:20:00,96.4,96.4,96.28,96.33,8238.0,88.7612,88.7612,88.6507,88.6967,8238.0
2016-05-26 13:30:00,96.36,96.4,96.31,96.38,12888.0,88.7244,88.7612,88.6783,88.7428,12888.0
2016-05-26 13:40:00,96.4,96.4,96.22,96.23,7800.0,88.7612,88.7612,88.5955,88.6047,7800.0
2016-05-26 13:50:00,96.3,96.41,96.24,96.41,10050.0,88.6691,88.7704,88.6139,88.7704,10050.0
2016-05-26 14:00:00,96.4,96.45,96.33,96.33,15195.0,88.7612,88.8072,88.6967,88.6967,15195.0
2016-05-26 14:10:00,96.33,96.35,96.17,96.32,33870.0,88.6967,88.7152,88.5494,88.6875,33870.0
2016-05-26 14:20:00,96.33,96.43,96.31,96.39,15336.0,88.6967,88.7888,88.6783,88.752,15336.0
2016-05-26 14:30:00,96.43,96.51,96.43,96.5,18411.0,88.7888,88.8625,88.7888,88.8533,18411.0
2016-05-26 14:40:00,96.5,96.65,96.5,96.57,8187.0,88.8533,88.9914,88.8533,88.9177,8187.0
2016-05-26 14:50:00,96.64,96.64,96.41,96.45,14523.0,88.9822,88.9822,88.7704,88.8072,14523.0
2016-05-26 15:00:00,96.45,96.51,96.4,96.49,14700.0,88.8072,88.8625,88.7612,88.8441,14700.0
2016-05-26 15:10:00,96.49,96.56,96.42,96.54,14784.0,88.8441,88.9085,88.7796,88.8901,14784.0
2016-05-26 15:20:00,96.55,96.66,96.53,96.53,27543.0,88.8993,89.0006,88.8809,88.8809,27543.0
2016-05-26 15:30:00,96.49,96.61,96.38,96.46,45033.0,88.8441,88.9545,88.7428,88.8164,45033.0
2016-05-26 15:40:00,96.45,96.48,96.2,96.25,37470.0,88.8072,88.8348,88.577,88.6231,37470.0
2016-05-26 15:50:00,96.21,96.26,96.15,96.18,314793.0,88.5862,88.6323,88.531,88.5586,314793.0
2016-05-27 09:30:00,96.29,97.05,96.21,96.87,56814.0,88.6599,89.3597,88.5862,89.1939,56814.0
2016-05-27 09:40:00,96.87,97.25,96.86,96.98,44616.0,89.1939,89.5438,89.1847,89.2952,44616.0
2016-05-27 09:50:00,96.87,96.98,96.71,96.84,21000.0,89.1939,89.2952,89.0466,89.1663,21000.0
2016-05-27 10:00:00,96.86,97.11,96.84,96.94,44112.0,89.1847,89.4149,89.1663,89.2584,44112.0
2016-05-27 10:10:00,97.01,97.2,96.97,97.0,26433.0,89.3229,89.4978,89.286,89.3136,26433.0
2016-05-27 10:20:00,97.03,97.19,96.92,97.03,60561.0,89.3413,89.4886,89.24,89.3413,60561.0
2016-05-27 10:30:00,97.09,97.15,96.99,97.02,57768.0,89.3965,89.4518,89.3044,89.3321,57768.0
2016-05-27 10:40:00,97.04,97.13,96.99,97.01,17700.0,89.3505,89.4333,89.3044,89.3229,17700.0
2016-05-27 10:50:00,97.01,97.06,96.95,96.95,13203.0,89.3229,89.3689,89.2676,89.2676,13203.0
2016-05-27 11:00:00,96.96,96.96,96.82,96.88,23220.0,89.2768,89.2768,89.1479,89.2032,23220.0
2016-05-27 11:10:00,96.88,96.91,96.71,96.81,4734.0,89.2032,89.2308,89.0466,89.1387,4734.0
2016-05-27 11:20:00,96.87,97.02,96.8,96.97,14142.0,89.1939,89.3321,89.1295,89.286,14142.0
2016-05-27 11:30:00,97.01,97.21,97.0,97.19,7800.0,89.3229,89.507,89.3136,89.4886,7800.0
2016-05-27 11:40:00,97.18,97.24,97.1,97.21,19200.0,89.4794,89.5346,89.4057,89.507,19200.0
2016-05-27 11:50:00,97.23,97.32,97.2,97.25,18594.0,89.5254,89.6083,89.4978,89.5438,18594.0
2016-05-27 12:00:00,97.2,97.31,97.18,97.24,14169.0,89.4978,89.5991,89.4794,89.5346,14169.0
2016-05-27 12:10:00,97.18,97.25,97.18,97.18,4860.0,89.4794,89.5438,89.4794,89.4794,4860.0
2016-05-27 12:20:00,97.21,97.27,97.21,97.21,3300.0,89.507,89.5622,89.507,89.507,3300.0
2016-05-27 12:30:00,97.26,97.35,97.26,97.35,12444.0,89.553,89.6359,89.553,89.6359,12444.0
2016-05-27 12:40:00,97.34,97.46,97.31,97.39,21435.0,89.6267,89.7372,89.5991,89.6727,21435.0
2016-05-27 12:50:00,97.36,97.44,97.28,97.36,7200.0,89.6451,89.7188,89.5715,89.6451,7200.0
2016-05-27 13:00:00,97.4,97.44,97.13,97.15,16398.0,89.6819,89.7188,89.4333,89.4518,16398.0
2016-05-27 13:10:00,97.16,97.2,97.11,97.16,12000.0,89.461,89.4978,89.4149,89.461,12000.0
2016-05-27 13:20:00,97.17,97.21,97.08,97.11,8400.0,89.4702,89.507,89.3873,89.4149,8400.0
2016-05-27 13:30:00,97.08,97.12,96.92,96.95,14754.0,89.3873,89.4241,89.24,89.2676,14754.0
2016-05-27 13:40:00,96.93,97.14,96.91,96.97,29640.0,89.2492,89.4426,89.2308,89.286,29640.0
2016-05-27 13:50:00,97.04,97.04,96.91,97.0,9738.0,89.3505,89.3505,89.2308,89.3136,9738.0
2016-05-27 14:00:00,96.98,97.04,96.93,97.04,15738.0,89.2952,89.3505,89.2492,89.3505,15738.0
2016-05-27 14:10:00,97.01,97.09,96.91,96.96,12000.0,89.3229,89.3965,89.2308,89.2768,12000.0
2016-05-27 14:20:00,96.89,97.11,96.89,97.04,11124.0,89.2124,89.4149,89.2124,89.3505,11124.0
2016-05-27 14:30:00,97.04,97.06,96.97,96.97,10734.0,89.3505,89.3689,89.286,89.286,10734.0
2016-05-27 14:40:00,97.02,97.06,96.97,97.04,9600.0,89.3321,89.3689,89.286,89.3505,9600.0
2016-05-27 14:50:00,97.1,97.18,97.06,97.18,12309.0,89.4057,89.4794,89.3689,89.4794,12309.0
2016-05-27 15:00:00,97.2,97.2,97.01,97.04,28467.0,89.4978,89.4978,89.3229,89.3505,28467.0
2016-05-27 15:10:00,97.04,97.14,97.03,97.08,22200.0,89.3505,89.4426,89.3413,89.3873,22200.0
2016-05-27 15:20:00,97.07,97.16,97.04,97.13,15600.0,89.3781,89.461,89.3505,89.4333,15600.0
2016-05-27 15:30:00,97.11,97.17,97.06,97.17,16728.0,89.4149,89.4702,89.3689,89.4702,16728.0
2016-05-27 15:40:00,97.18,97.31,97.07,97.29,57171.0,89.4794,89.5991,89.3781,89.5807,57171.0
2016-05-27 15:50:00,97.29,97.32,97.19,97.26,111474.0,89.5807,89.6083,89.4886,89.553,111474.0
2016-05-31 09:30:00,97.41,98.0,97.05,97.23,37386.0,89.6912,90.2344,89.3597,89.5254,37386.0
2016-05-31 09:40:00,97.24,97.24,96.98,97.19,16398.0,89.5346,89.5346,89.2952,89.4886,16398.0
2016-05-31 09:50:00,97.19,97.51,97.19,97.35,43158.0,89.4886,89.7832,89.4886,89.6359,43158.0
2016-05-31 10:00:00,97.39,97.42,97.27,97.31,15498.0,89.6727,89.7004,89.5622,89.5991,15498.0
2016-05-31 10:10:00,97.27,97.34,97.27,97.34,14532.0,89.5622,89.6267,89.5622,89.6267,14532.0
2016-05-31 10:20:00,97.4,97.44,97.28,97.39,31887.0,89.6819,89.7188,89.5715,89.6727,31887.0
2016-05-31 10:30:00,97.37,97.4,97.13,97.2,19908.0,89.6543,89.6819,89.4333,89.4978,19908.0
2016-05-31 10:40:00,97.2,97.2,97.12,97.14,9039.0,89.4978,89.4978,89.4241,89.4426,9039.0
2016-05-31 10:50:00,97.2,97.3,97.17,97.17,25974.0,89.4978,89.5899,89.4702,89.4702,25974.0
2016-05-31 11:00:00,97.14,97.14,96.83,96.87,36684.0,89.4426,89.4426,89.1571,89.1939,36684.0
2016-05-31 11:10:00,96.87,96.87,96.72,96.75,10680.0,89.1939,89.1939,89.0558,89.0835,10680.0
2016-05-31 11:20:00,96.77,97.03,96.77,96.96,25644.0,89.1019,89.3413,89.1019,89.2768,25644.0
2016-05-31 11:30:00,96.99,97.01,96.88,96.97,23400.0,89.3044,89.3229,89.2032,89.286,23400.0
2016-05-31 11:40:00,96.95,97.02,96.9,96.9,8100.0,89.2676,89.3321,89.2216,89.2216,8100.0
2016-05-31 11:50:00,96.9,96.95,96.82,96.85,27372.0,89.2216,89.2676,89.1479,89.1755,27372.0
2016-05-31 12:00:00,96.82,96.98,96.82,96.87,15696.0,89.1479,89.2952,89.1479,89.1939,15696.0
2016-05-31 12:10:00,96.85,96.86,96.72,96.83,15048.0,89.1755,89.1847,89.0558,89.1571,15048.0
2016-05-31 12:20:00,96.86,96.95,96.81,96.95,4200.0,89.1847,89.2676,89.1387,89.2676,4200.0
2016-05-31 12:30:00,96.93,96.94,96.83,96.83,17919.0,89.2492,89.2584,89.1571,89.1571,17919.0
2016-05-31 12:40:00,96.78,96.83,96.77,96.83,26100.0,89.1111,89.1571,89.1019,89.1571,26100.0
2016-05-31 12:50:00,96.82,96.97,96.82,96.88,12600.0,89.1479,89.286,89.1479,89.2032,12600.0
2016-05-31 13:00:00,96.86,96.87,96.79,96.8,17400.0,89.1847,89.1939,89.1203,89.1295,17400.0
2016-05-31 13:10:00,96.8,96.98,96.8,96.98,7197.0,89.1295,89.2952,89.1295,89.2952,7197.0
2016-05-31 13:20:00,96.98,97.13,96.98,97.09,10200.0,89.2952,89.4333,89.2952,89.3965,10200.0
2016-05-31 13:30:00,97.09,97.09,97.0,97.03,19743.0,89.3965,89.3965,89.3136,89.3413,19743.0
2016-05-31 13:40:00,97.02,97.06,96.84,96.84,26751.0,89.3321,89.3689,89.1663,89.1663,26751.0
2016-05-31 13:50:00,96.83,97.08,96.83,97.08,54078.0,89.1571,89.3873,89.1571,89.3873,54078.0
2016-05-31 14:00:00,97.02,97.02,96.6,96.69,38445.0,89.3321,89.3321,88.9453,89.0282,38445.0
2016-05-31 14:10:00,96.71,96.72,96.61,96.61,24018.0,89.0466,89.0558,88.9545,88.9545,24018.0
2016-05-31 14:20:00,96.64,96.82,96.63,96.77,12891.0,88.9822,89.1479,88.973,89.1019,12891.0
2016-05-31 14:30:00,96.8,96.85,96.73,96.78,10218.0,89.1295,89.1755,89.065,89.1111,10218.0
2016-05-31 14:40:00,96.72,96.8,96.71,96.79,7500.0,89.0558,89.1295,89.0466,89.1203,7500.0
2016-05-31 14:50:00,96.78,96.79,96.67,96.79,9696.0,89.1111,89.1203,89.0098,89.1203,9696.0
2016-05-31 15:00:00,96.78,96.78,96.73,96.77,10197.0,89.1111,89.1111,89.065,89.1019,10197.0
2016-05-31 15:10:00,96.8,96.86,96.73,96.81,29460.0,89.1295,89.1847,89.065,89.1387,29460.0
2016-05-31 15:20:00,96.84,96.91,96.81,96.88,35613.0,89.1663,89.2308,89.1387,89.2032,35613.0
2016-05-31 15:30:00,96.9,97.03,96.85,97.01,29835.0,89.2216,89.3413,89.1755,89.3229,29835.0
2016-05-31 15:40:00,97.0,97.08,96.97,97.04,59829.0,89.3136,89.3873,89.286,89.3505,59829.0
2016-05-31 15:50:00,97.07,97.2,97.03,97.06,178779.0,89.3781,89.4978,89.3413,89.3689,178779.0
2016-06-01 09:30:00,96.88,96.88,96.46,96.6,19503.0,89.2032,89.2032,88.8164,88.9453,19503.0
2016-06-01 09:40:00,96.54,97.1,96.51,96.98,15054.0,88.8901,89.4057,88.8625,89.2952,15054.0
2016-06-01 09:50:00,96.84,97.01,96.76,96.93,36444.0,89.1663,89.3229,89.0927,89.2492,36444.0
2016-06-01 10:00:00,96.9,97.13,96.77,96.98,34896.0,89.2216,89.4333,89.1019,89.2952,34896.0
2016-06-01 10:10:00,96.98,96.98,96.78,96.78,5382.0,89.2952,89.2952,89.1111,89.1111,5382.0
2016-06-01 10:20:00,96.75,96.8,96.65,96.67,47466.0,89.0835,89.1295,88.9914,89.0098,47466.0
2016-06-01 10:30:00,96.65,96.86,96.61,96.73,21075.0,88.9914,89.1847,88.9545,89.065,21075.0
2016-06-01 10:40:00,96.75,96.87,96.6,96.87,14748.0,89.0835,89.1939,88.9453,89.1939,14748.0
2016-06-01 10:50:00,96.93,97.2,96.83,97.09,6678.0,89.2492,89.4978,89.1571,89.3965,6678.0
2016-06-01 11:00:00,97.04,97.21,97.04,97.14,8100.0,89.3505,89.507,89.3505,89.4426,8100.0
2016-06-01 11:10:00,97.15,97.18,97.07,97.13,14148.0,89.4518,89.4794,89.3781,89.4333,14148.0
2016-06-01 11:20:00,97.18,97.21,97.03,97.03,13752.0,89.4794,89.507,89.3413,89.3413,13752.0
2016-06-01 11:30:00,96.9,97.0,96.89,96.99,11778.0,89.2216,89.3136,89.2124,89.3044,11778.0
2016-06-01 11:40:00,96.88,96.97,96.73,96.74,33015.0,89.2032,89.286,89.065,89.0742,33015.0
2016-06-01 11:50:00,96.75,96.77,96.64,96.76,14100.0,89.0835,89.1019,88.9822,89.0927,14100.0
2016-06-01 12:00:00,96.76,97.0,96.76,96.86,8760.0,89.0927,89.3136,89.0927,89.1847,8760.0
2016-06-01 12:10:00,96.81,97.0,96.76,96.95,22308.0,89.1387,89.3136,89.0927,89.2676,22308.0
2016-06-01 12:20:00,96.92,97.08,96.91,97.0,16065.0,89.24,89.3873,89.2308,89.3136,16065.0
2016-06-01 12:30:00,96.96,96.97,96.86,96.86,6900.0,89.2768,89.286,89.1847,89.1847,6900.0
2016-06-01 12:40:00,96.85,96.94,96.84,96.9,6000.0,89.1755,89.2584,89.1663,89.2216,6000.0
2016-06-01 12:50:00,96.9,97.07,96.86,97.0,5616.0,89.2216,89.3781,89.1847,89.3136,5616.0
2016-06-01 13:00:00,97.06,97.1,97.06,97.1,2100.0,89.3689,89.4057,89.3689,89.4057,2100.0
2016-06-01 13:10:00,97.12,97.14,97.02,97.07,5400.0,89.4241,89.4426,89.3321,89.3781,5400.0
2016-06-01 13:20:00,97.08,97.12,97.04,97.04,9606.0,89.3873,89.4241,89.3505,89.3505,9606.0
2016-06-01 13:30:00,97.0,97.04,96.87,96.87,18978.0,89.3136,89.3505,89.1939,89.1939,18978.0
2016-06-01 13:40:00,96.9,96.9,96.76,96.78,10350.0,89.2216,89.2216,89.0927,89.1111,10350.0
2016-06-01 13:50:00,96.78,96.79,96.73,96.79,2700.0,89.1111,89.1203,89.065,89.1203,2700.0
2016-06-01 14:00:00,96.78,96.97,96.71,96.97,11109.0,89.1111,89.286,89.0466,89.286,11109.0
2016-06-01 14:10:00,97.0,97.15,97.0,97.15,7707.0,89.3136,89.4518,89.3136,89.4518,7707.0
2016-06-01 14:20:00,97.1,97.12,97.03,97.03,3300.0,89.4057,89.4241,89.3413,89.3413,3300.0
2016-06-01 14:30:00,97.03,97.04,96.91,96.91,12804.0,89.3413,89.3505,89.2308,89.2308,12804.0
2016-06-01 14:40:00,96.99,97.07,96.95,97.07,7725.0,89.3044,89.3781,89.2676,89.3781,7725.0
2016-06-01 14:50:00,97.03,97.15,97.0,97.14,9300.0,89.3413,89.4518,89.3136,89.4426,9300.0
2016-06-01 15:00:00,97.12,97.12,96.89,96.89,25641.0,89.4241,89.4241,89.2124,89.2124,25641.0
2016-06-01 15:10:00,97.0,97.12,96.93,97.11,20703.0,89.3136,89.4241,89.2492,89.4149,20703.0
2016-06-01 15:20:00,97.11,97.18,97.05,97.16,21984.0,89.4149,89.4794,89.3597,89.461,21984.0
2016-06-01 15:30:00,97.17,97.17,97.03,97.1,19935.0,89.4702,89.4702,89.3413,89.4057,19935.0
2016-06-01 15:40:00,97.1,97.18,96.98,96.98,31854.0,89.4057,89.4794,89.2952,89.2952,31854.0
2016-06-01 15:50:00,96.99,97.08,96.98,97.06,49668.0,89.3044,89.3873,89.2952,89.3689,49668.0
2016-06-02 09:30:00,97.08,97.08,96.55,96.81,23409.0,89.3873,89.3873,88.8993,89.1387,23409.0
2016-06-02 09:40:00,96.74,96.91,96.53,96.53,189504.0,89.0742,89.2308,88.8809,88.8809,189504.0
2016-06-02 09:50:00,96.44,96.74,96.43,96.68,14742.0,88.798,89.0742,88.7888,89.019,14742.0
2016-06-02 10:00:00,96.68,96.9,96.61,96.85,32862.0,89.019,89.2216,88.9545,89.1755,32862.0
2016-06-02 10:10:00,96.9,96.9,96.66,96.69,15657.0,89.2216,89.2216,89.0006,89.0282,15657.0
2016-06-02 10:20:00,96.74,96.78,96.66,96.77,10350.0,89.0742,89.1111,89.0006,89.1019,10350.0
2016-06-02 10:30:00,96.77,96.79,96.65,96.78,10032.0,89.1019,89.1203,88.9914,89.1111,10032.0
2016-06-02 10:40:00,96.88,96.91,96.82,96.83,14391.0,89.2032,89.2308,89.1479,89.1571,14391.0
2016-06-02 10:50:00,96.87,96.87,96.72,96.81,7800.0,89.1939,89.1939,89.0558,89.1387,7800.0
2016-06-02 11:00:00,96.86,96.9,96.77,96.82,63066.0,89.1847,89.2216,89.1019,89.1479,63066.0
2016-06-02 11:10:00,96.82,96.88,96.74,96.74,6666.0,89.1479,89.2032,89.0742,89.0742,6666.0
2016-06-02 11:20:00,96.73,96.82,96.72,96.76,12840.0,89.065,89.1479,89.0558,89.0927,12840.0
2016-06-02 11:30:00,96.76,96.85,96.73,96.78,9429.0,89.0927,89.1755,89.065,89.1111,9429.0
2016-06-02 11:40:00,96.82,96.93,96.82,96.93,4854.0,89.1479,89.2492,89.1479,89.2492,4854.0
2016-06-02 11:50:00,96.91,96.91,96.87,96.87,4575.0,89.2308,89.2308,89.1939,89.1939,4575.0
2016-06-02 12:00:00,96.87,96.87,96.63,96.66,37233.0,89.1939,89.1939,88.973,89.0006,37233.0
2016-06-02 12:10:00,96.68,96.68,96.61,96.68,25191.0,89.019,89.019,88.9545,89.019,25191.0
2016-06-02 12:20:00,96.66,96.73,96.65,96.65,11670.0,89.0006,89.065,88.9914,88.9914,11670.0
2016-06-02 12:30:00,96.65,96.69,96.62,96.65,18777.0,88.9914,89.0282,88.9638,88.9914,18777.0
2016-06-02 12:40:00,96.69,96.7,96.65,96.68,12501.0,89.0282,89.0374,88.9914,89.019,12501.0
2016-06-02 12:50:00,96.67,96.7,96.63,96.66,15900.0,89.0098,89.0374,88.973,89.0006,15900.0
2016-06-02 13:00:00,96.71,96.77,96.68,96.68,9900.0,89.0466,89.1019,89.019,89.019,9900.0
2016-06-02 13:10:00,96.68,96.74,96.65,96.72,18741.0,89.019,89.0742,88.9914,89.0558,18741.0
2016-06-02 13:20:00,96.75,96.75,96.68,96.71,8400.0,89.0835,89.0835,89.019,89.0466,8400.0
2016-06-02 13:30:00,96.74,96.82,96.69,96.76,33180.0,89.0742,89.1479,89.0282,89.0927,33180.0
2016-06-02 13:40:00,96.77,96.83,96.74,96.77,9600.0,89.1019,89.1571,89.0742,89.1019,9600.0
2016-06-02 13:50:00,96.78,96.86,96.76,96.86,9309.0,89.1111,89.1847,89.0927,89.1847,9309.0
2016-06-02 14:00:00,96.88,96.99,96.88,96.95,12774.0,89.2032,89.3044,89.2032,89.2676,12774.0
2016-06-02 14:10:00,96.94,96.94,96.85,96.93,11700.0,89.2584,89.2584,89.1755,89.2492,11700.0
2016-06-02 14:20:00,96.94,96.96,96.9,96.91,16461.0,89.2584,89.2768,89.2216,89.2308,16461.0
2016-06-02 14:30:00,96.92,96.94,96.86,96.86,30762.0,89.24,89.2584,89.1847,89.1847,30762.0
2016-06-02 14:40:00,96.86,96.95,96.86,96.92,34815.0,89.1847,89.2676,89.1847,89.24,34815.0
2016-06-02 14:50:00,96.93,96.98,96.92,96.93,13800.0,89.2492,89.2952,89.24,89.2492,13800.0
2016-06-02 15:00:00,96.93,97.02,96.91,96.94,14814.0,89.2492,89.3321,89.2308,89.2584,14814.0
2016-06-02 15:10:00,96.9,96.97,96.9,96.93,12216.0,89.2216,89.286,89.2216,89.2492,12216.0
2016-06-02 15:20:00,96.93,97.08,96.92,97.08,21663.0,89.2492,89.3873,89.24,89.3873,21663.0
2016-06-02 15:30:00,97.08,97.08,97.02,97.07,30456.0,89.3873,89.3873,89.3321,89.3781,30456.0
2016-06-02 15:40:00,97.1,97.1,96.93,96.95,40713.0,89.4057,89.4057,89.2492,89.2676,40713.0
2016-06-02 15:50:00,97.0,97.35,96.99,97.33,294501.0,89.3136,89.6359,89.3044,89.6175,294501.0
2016-06-03 09:30:00,96.99,97.16,96.44,96.44,34326.0,89.3044,89.461,88.798,88.798,34326.0
2016-06-03 09:40:00,96.44,96.53,96.24,96.53,42288.0,88.798,88.8809,88.6139,88.8809,42288.0
2016-06-03 09:50:00,96.45,96.63,96.44,96.57,31467.0,88.8072,88.973,88.798,88.9177,31467.0
2016-06-03 10:00:00,96.49,96.56,96.18,96.2,59796.0,88.8441,88.9085,88.5586,88.577,59796.0
2016-06-03 10:10:00,96.14,96.48,96.07,96.42,24015.0,88.5218,88.8348,88.4573,88.7796,24015.0
2016-06-03 10:20:00,96.44,96.67,96.37,96.6,39582.0,88.798,89.0098,88.7336,88.9453,39582.0
2016-06-03 10:30:00,96.5,96.87,96.5,96.87,27840.0,88.8533,89.1939,88.8533,89.1939,27840.0
2016-06-03 10:40:00,96.8,96.95,96.71,96.91,16992.0,89.1295,89.2676,89.0466,89.2308,16992.0
2016-06-03 10:50:00,96.9,97.15,96.9,97.09,14028.0,89.2216,89.4518,89.2216,89.3965,14028.0
2016-06-03 11:00:00,97.06,97.08,96.96,97.0,39111.0,89.3689,89.3873,89.2768,89.3136,39111.0
2016-06-03 11:10:00,97.0,97.13,96.97,97.08,32484.0,89.3136,89.4333,89.286,89.3873,32484.0
2016-06-03 11:20:00,97.12,97.13,97.03,97.03,46338.0,89.4241,89.4333,89.3413,89.3413,46338.0
2016-06-03 11:30:00,97.02,97.24,97.0,97.22,59691.0,89.3321,89.5346,89.3136,89.5162,59691.0
2016-06-03 11:40:00,97.29,97.34,97.27,97.34,2118.0,89.5807,89.6267,89.5622,89.6267,2118.0
2016-06-03 11:50:00,97.37,97.37,97.15,97.2,26997.0,89.6543,89.6543,89.4518,89.4978,26997.0
2016-06-03 12:00:00,97.16,97.19,97.0,97.02,8400.0,89.461,89.4886,89.3136,89.3321,8400.0
2016-06-03 12:10:00,96.99,97.05,96.94,96.99,29049.0,89.3044,89.3597,89.2584,89.3044,29049.0
2016-06-03 12:20:00,97.01,97.04,96.99,96.99,9600.0,89.3229,89.3505,89.3044,89.3044,9600.0
2016-06-03 12:30:00,97.0,97.07,96.96,96.97,15924.0,89.3136,89.3781,89.2768,89.286,15924.0
2016-06-03 12:40:00,97.0,97.08,96.95,97.05,18900.0,89.3136,89.3873,89.2676,89.3597,18900.0
2016-06-03 12:50:00,97.01,97.04,96.91,96.91,13482.0,89.3229,89.3505,89.2308,89.2308,13482.0
2016-06-03 13:00:00,96.88,96.88,96.71,96.77,9000.0,89.2032,89.2032,89.0466,89.1019,9000.0
2016-06-03 13:10:00,96.78,96.86,96.78,96.82,7224.0,89.1111,89.1847,89.1111,89.1479,7224.0
2016-06-03 13:20:00,96.83,96.87,96.7,96.7,11850.0,89.1571,89.1939,89.0374,89.0374,11850.0
2016-06-03 13:30:00,96.7,96.74,96.66,96.69,13839.0,89.0374,89.0742,89.0006,89.0282,13839.0
2016-06-03 13:40:00,96.71,96.83,96.68,96.72,5673.0,89.0466,89.1571,89.019,89.0558,5673.0
2016-06-03 13:50:00,96.79,96.87,96.73,96.87,14982.0,89.1203,89.1939,89.065,89.1939,14982.0
2016-06-03 14:00:00,96.83,96.97,96.83,96.94,15156.0,89.1571,89.286,89.1571,89.2584,15156.0
2016-06-03 14:10:00,96.95,97.04,96.95,96.98,11364.0,89.2676,89.3505,89.2676,89.2952,11364.0
2016-06-03 14:20:00,97.0,97.0,96.92,96.95,7212.0,89.3136,89.3136,89.24,89.2676,7212.0
2016-06-03 14:30:00,96.93,97.16,96.93,97.13,3600.0,89.2492,89.461,89.2492,89.4333,3600.0
2016-06-03 14:40:00,97.13,97.19,97.08,97.19,9918.0,89.4333,89.4886,89.3873,89.4886,9918.0
2016-06-03 14:50:00,97.19,97.22,97.16,97.19,8736.0,89.4886,89.5162,89.461,89.4886,8736.0
2016-06-03 15:00:00,97.14,97.14,97.0,97.02,6945.0,89.4426,89.4426,89.3136,89.3321,6945.0
2016-06-03 15:10:00,97.02,97.04,96.99,97.04,7293.0,89.3321,89.3505,89.3044,89.3505,7293.0
2016-06-03 15:20:00,97.0,97.12,96.99,97.0,40296.0,89.3136,89.4241,89.3044,89.3136,40296.0
2016-06-03 15:30:00,96.98,97.07,96.98,97.07,38790.0,89.2952,89.3781,89.2952,89.3781,38790.0
2016-06-03 15:40:00,97.06,97.08,96.99,97.04,33831.0,89.3689,89.3873,89.3044,89.3505,33831.0
2016-06-03 15:50:00,97.05,97.11,97.0,97.01,71844.0,89.3597,89.4149,89.3136,89.3229,71844.0
2016-06-06 09:30:00,97.18,97.57,97.0,97.16,17106.0,89.4794,89.8385,89.3136,89.461,17106.0
2016-06-06 09:40:00,97.15,97.45,97.15,97.33,33150.0,89.4518,89.728,89.4518,89.6175,33150.0
2016-06-06 09:50:00,97.41,97.52,97.12,97.25,42477.0,89.6912,89.7924,89.4241,89.5438,42477.0
2016-06-06 10:00:00,97.25,97.53,97.25,97.46,71862.0,89.5438,89.8016,89.5438,89.7372,71862.0
2016-06-06 10:10:00,97.49,97.53,97.44,97.51,13908.0,89.7648,89.8016,89.7188,89.7832,13908.0
2016-06-06 10:20:00,97.49,97.51,97.36,97.51,75867.0,89.7648,89.7832,89.6451,89.7832,75867.0
2016-06-06 10:30:00,97.49,97.6,97.45,97.47,27345.0,89.7648,89.8661,89.728,89.7464,27345.0
2016-06-06 10:40:00,97.44,97.53,97.41,97.49,21450.0,89.7188,89.8016,89.6912,89.7648,21450.0
2016-06-06 10:50:00,97.48,97.57,97.42,97.57,21495.0,89.7556,89.8385,89.7004,89.8385,21495.0
2016-06-06 11:00:00,97.52,97.56,97.46,97.53,19665.0,89.7924,89.8293,89.7372,89.8016,19665.0
2016-06-06 11:10:00,97.51,97.51,97.43,97.48,3900.0,89.7832,89.7832,89.7096,89.7556,3900.0
2016-06-06 11:20:00,97.43,97.55,97.43,97.49,19605.0,89.7096,89.8201,89.7096,89.7648,19605.0
2016-06-06 11:30:00,97.48,97.59,97.42,97.59,16821.0,89.7556,89.8569,89.7004,89.8569,16821.0
2016-06-06 11:40:00,97.59,97.65,97.47,97.47,15510.0,89.8569,89.9121,89.7464,89.7464,15510.0
2016-06-06 11:50:00,97.49,97.51,97.35,97.35,5700.0,89.7648,89.7832,89.6359,89.6359,5700.0
2016-06-06 12:00:00,97.31,97.33,97.21,97.21,11040.0,89.5991,89.6175,89.507,89.507,11040.0
2016-06-06 12:10:00,97.21,97.24,97.05,97.06,6000.0,89.507,89.5346,89.3597,89.3689,6000.0
2016-06-06 12:20:00,97.11,97.38,97.08,97.24,28128.0,89.4149,89.6635,89.3873,89.5346,28128.0
2016-06-06 12:30:00,97.19,97.36,97.19,97.32,19809.0,89.4886,89.6451,89.4886,89.6083,19809.0
2016-06-06 12:40:00,97.26,97.58,97.26,97.48,68955.0,89.553,89.8477,89.553,89.7556,68955.0
2016-06-06 12:50:00,97.42,97.73,97.33,97.66,149109.0,89.7004,89.9858,89.6175,89.9213,149109.0
2016-06-06 13:00:00,97.69,98.03,97.68,98.0,169998.0,89.949,90.262,89.9398,90.2344,169998.0
2016-06-06 13:10:00,98.04,98.33,98.01,98.11,100857.0,90.2712,90.5383,90.2436,90.3357,100857.0
2016-06-06 13:20:00,98.16,98.43,98.06,98.35,150468.0,90.3817,90.6303,90.2896,90.5567,150468.0
2016-06-06 13:30:00,98.33,98.43,97.89,97.89,83280.0,90.5383,90.6303,90.1331,90.1331,83280.0
2016-06-06 13:40:00,97.85,97.91,97.8,97.9,23706.0,90.0963,90.1515,90.0503,90.1423,23706.0
2016-06-06 13:50:00,97.9,98.04,97.9,97.93,10203.0,90.1423,90.2712,90.1423,90.17,10203.0
2016-06-06 14:00:00,97.94,97.97,97.86,97.86,4524.0,90.1792,90.2068,90.1055,90.1055,4524.0
2016-06-06 14:10:00,97.86,97.95,97.8,97.91,14487.0,90.1055,90.1884,90.0503,90.1515,14487.0
2016-06-06 14:20:00,97.91,98.04,97.91,98.0,21858.0,90.1515,90.2712,90.1515,90.2344,21858.0
2016-06-06 14:30:00,98.0,98.08,98.0,98.02,9300.0,90.2344,90.3081,90.2344,90.2528,9300.0
2016-06-06 14:40:00,98.05,98.05,97.96,98.0,3600.0,90.2804,90.2804,90.1976,90.2344,3600.0
2016-06-06 14:50:00,97.99,98.04,97.96,97.99,8775.0,90.2252,90.2712,90.1976,90.2252,8775.0
2016-06-06 15:00:00,97.96,98.06,97.96,97.98,27141.0,90.1976,90.2896,90.1976,90.216,27141.0
2016-06-06 15:10:00,98.04,98.09,97.86,97.9,41754.0,90.2712,90.3173,90.1055,90.1423,41754.0
2016-06-06 15:20:00,97.87,97.9,97.75,97.76,23022.0,90.1147,90.1423,90.0042,90.0134,23022.0
2016-06-06 15:30:00,97.74,97.92,97.74,97.9,40323.0,89.995,90.1607,89.995,90.1423,40323.0
2016-06-06 15:40:00,97.89,97.91,97.81,97.86,36744.0,90.1331,90.1515,90.0595,90.1055,36744.0
2016-06-06 15:50:00,97.86,97.9,97.77,97.84,85140.0,90.1055,90.1423,90.0226,90.0871,85140.0
2016-06-07 09:30:00,97.89,98.32,97.86,98.17,26526.0,90.1331,90.529,90.1055,90.3909,26526.0
2016-06-07 09:40:00,98.22,98.22,97.86,97.89,7530.0,90.437,90.437,90.1055,90.1331,7530.0
2016-06-07 09:50:00,98.07,98.17,97.97,98.14,3192.0,90.2989,90.3909,90.2068,90.3633,3192.0
2016-06-07 10:00:00,97.95,98.02,97.88,98.02,5760.0,90.1884,90.2528,90.1239,90.2528,5760.0
2016-06-07 10:10:00,97.98,98.21,97.92,98.0,41847.0,90.216,90.4278,90.1607,90.2344,41847.0
2016-06-07 10:20:00,98.02,98.03,97.71,97.71,18969.0,90.2528,90.262,89.9674,89.9674,18969.0
2016-06-07 10:30:00,97.78,97.99,97.73,97.99,51411.0,90.0318,90.2252,89.9858,90.2252,51411.0
2016-06-07 10:40:00,97.9,97.95,97.75,97.82,19800.0,90.1423,90.1884,90.0042,90.0687,19800.0
2016-06-07 10:50:00,97.83,97.86,97.71,97.79,9900.0,90.0779,90.1055,89.9674,90.041,9900.0
2016-06-07 11:00:00,97.79,97.85,97.71,97.84,25164.0,90.041,90.0963,89.9674,90.0871,25164.0
2016-06-07 11:10:00,97.83,97.87,97.78,97.78,2790.0,90.0779,90.1147,90.0318,90.0318,2790.0
2016-06-07 11:20:00,97.86,97.95,97.84,97.95,7503.0,90.1055,90.1884,90.0871,90.1884,7503.0
2016-06-07 11:30:00,97.95,98.02,97.79,97.83,27201.0,90.1884,90.2528,90.041,90.0779,27201.0
2016-06-07 11:40:00,97.83,98.01,97.83,97.89,7710.0,90.0779,90.2436,90.0779,90.1331,7710.0
2016-06-07 11:50:00,97.92,98.11,97.92,98.08,31761.0,90.1607,90.3357,90.1607,90.3081,31761.0
2016-06-07 12:00:00,98.11,98.18,98.0,98.07,14043.0,90.3357,90.4001,90.2344,90.2989,14043.0
2016-06-07 12:10:00,98.05,98.16,98.02,98.02,11622.0,90.2804,90.3817,90.2528,90.2528,11622.0
2016-06-07 12:20:00,98.05,98.15,98.05,98.09,1800.0,90.2804,90.3725,90.2804,90.3173,1800.0
2016-06-07 12:30:00,98.13,98.13,98.0,98.06,9300.0,90.3541,90.3541,90.2344,90.2896,9300.0
2016-06-07 12:40:00,98.04,98.08,97.94,98.0,24300.0,90.2712,90.3081,90.1792,90.2344,24300.0
2016-06-07 12:50:00,97.96,98.0,97.91,97.96,41424.0,90.1976,90.2344,90.1515,90.1976,41424.0
2016-06-07 13:00:00,97.97,98.01,97.94,97.94,18681.0,90.2068,90.2436,90.1792,90.1792,18681.0
2016-06-07 13:10:00,97.94,97.96,97.89,97.89,7242.0,90.1792,90.1976,90.1331,90.1331,7242.0
2016-06-07 13:20:00,97.89,97.92,97.87,97.87,4554.0,90.1331,90.1607,90.1147,90.1147,4554.0
2016-06-07 13:30:00,97.92,97.94,97.87,97.91,9414.0,90.1607,90.1792,90.1147,90.1515,9414.0
2016-06-07 13:40:00,97.92,98.01,97.92,97.93,46197.0,90.1607,90.2436,90.1607,90.17,46197.0
2016-06-07 13:50:00,97.94,97.94,97.76,97.82,15012.0,90.1792,90.1792,90.0134,90.0687,15012.0
2016-06-07 14:00:00,97.82,97.97,97.82,97.92,20049.0,90.0687,90.2068,90.0687,90.1607,20049.0
2016-06-07 14:10:00,97.89,97.98,97.89,97.89,22869.0,90.1331,90.216,90.1331,90.1331,22869.0
2016-06-07 14:20:00,97.88,97.99,97.84,97.96,20649.0,90.1239,90.2252,90.0871,90.1976,20649.0
2016-06-07 14:30:00,97.98,98.02,97.88,98.01,23280.0,90.216,90.2528,90.1239,90.2436,23280.0
2016-06-07 14:40:00,97.95,98.01,97.92,97.96,36480.0,90.1884,90.2436,90.1607,90.1976,36480.0
2016-06-07 14:50:00,97.93,97.99,97.9,97.97,16818.0,90.17,90.2252,90.1423,90.2068,16818.0
2016-06-07 15:00:00,97.96,98.0,97.93,97.94,34794.0,90.1976,90.2344,90.17,90.1792,34794.0
2016-06-07 15:10:00,97.94,97.98,97.91,97.98,59103.0,90.1792,90.216,90.1515,90.216,59103.0
2016-06-07 15:20:00,97.99,98.01,97.94,98.0,164475.0,90.2252,90.2436,90.1792,90.2344,164475.0
2016-06-07 15:30:00,98.0,98.0,97.9,97.95,61755.0,90.2344,90.2344,90.1423,90.1884,61755.0
2016-06-07 15:40:00,97.95,97.98,97.86,97.88,65247.0,90.1884,90.216,90.1055,90.1239,65247.0
2016-06-07 15:50:00,97.89,97.96,97.85,97.95,216486.0,90.1331,90.1976,90.0963,90.1884,216486.0
2016-06-08 09:30:00,98.0,98.0,97.71,97.94,24111.0,90.2344,90.2344,89.9674,90.1792,24111.0
2016-06-08 09:40:00,97.97,98.22,97.94,98.1,34062.0,90.2068,90.437,90.1792,90.3265,34062.0
2016-06-08 09:50:00,98.03,98.12,97.75,97.93,16278.0,90.262,90.3449,90.0042,90.17,16278.0
2016-06-08 10:00:00,97.83,97.99,97.76,97.98,47373.0,90.0779,90.2252,90.0134,90.216,47373.0
2016-06-08 10:10:00,97.97,98.0,97.7,97.86,41964.0,90.2068,90.2344,89.9582,90.1055,41964.0
2016-06-08 10:20:00,97.9,98.25,97.82,98.19,24360.0,90.1423,90.4646,90.0687,90.4093,24360.0
2016-06-08 10:30:00,98.11,98.27,98.07,98.08,80334.0,90.3357,90.483,90.2989,90.3081,80334.0
2016-06-08 10:40:00,98.12,98.28,98.05,98.16,58899.0,90.3449,90.4922,90.2804,90.3817,58899.0
2016-06-08 10:50:00,98.12,98.16,98.01,98.07,51336.0,90.3449,90.3817,90.2436,90.2989,51336.0
2016-06-08 11:00:00,98.06,98.09,97.92,98.02,17880.0,90.2896,90.3173,90.1607,90.2528,17880.0
2016-06-08 11:10:00,97.97,98.08,97.88,97.93,49347.0,90.2068,90.3081,90.1239,90.17,49347.0
2016-06-08 11:20:00,97.93,98.04,97.91,97.96,17592.0,90.17,90.2712,90.1515,90.1976,17592.0
2016-06-08 11:30:00,97.96,98.11,97.96,97.99,20313.0,90.1976,90.3357,90.1976,90.2252,20313.0
2016-06-08 11:40:00,97.99,98.05,97.94,98.05,15804.0,90.2252,90.2804,90.1792,90.2804,15804.0
2016-06-08 11:50:00,98.0,98.09,97.84,97.85,30327.0,90.2344,90.3173,90.0871,90.0963,30327.0
2016-06-08 12:00:00,97.85,97.98,97.85,97.98,13503.0,90.0963,90.216,90.0963,90.216,13503.0
2016-06-08 12:10:00,97.93,98.04,97.91,97.91,17778.0,90.17,90.2712,90.1515,90.1515,17778.0
2016-06-08 12:20:00,97.87,98.04,97.87,97.98,14811.0,90.1147,90.2712,90.1147,90.216,14811.0
2016-06-08 12:30:00,97.99,98.06,97.92,98.02,14385.0,90.2252,90.2896,90.1607,90.2528,14385.0
2016-06-08 12:40:00,98.01,98.02,97.91,97.91,14346.0,90.2436,90.2528,90.1515,90.1515,14346.0
2016-06-08 12:50:00,97.92,98.06,97.92,98.05,29193.0,90.1607,90.2896,90.1607,90.2804,29193.0
2016-06-08 13:00:00,98.02,98.08,97.97,97.98,30606.0,90.2528,90.3081,90.2068,90.216,30606.0
2016-06-08 13:10:00,97.97,98.06,97.91,98.0,24003.0,90.2068,90.2896,90.1515,90.2344,24003.0
2016-06-08 13:20:00,97.99,98.0,97.91,97.93,16800.0,90.2252,90.2344,90.1515,90.17,16800.0
2016-06-08 13:30:00,97.92,98.01,97.91,97.97,17043.0,90.1607,90.2436,90.1515,90.2068,17043.0
2016-06-08 13:40:00,98.0,98.05,97.97,97.99,31776.0,90.2344,90.2804,90.2068,90.2252,31776.0
2016-06-08 13:50:00,97.99,98.19,97.99,98.12,88383.0,90.2252,90.4093,90.2252,90.3449,88383.0
2016-06-08 14:00:00,98.12,98.17,97.99,98.03,40254.0,90.3449,90.3909,90.2252,90.262,40254.0
2016-06-08 14:10:00,98.06,98.18,98.03,98.14,13206.0,90.2896,90.4001,90.262,90.3633,13206.0
2016-06-08 14:20:00,98.17,98.33,98.14,98.33,16626.0,90.3909,90.5383,90.3633,90.5383,16626.0
2016-06-08 14:30:00,98.33,98.47,98.25,98.47,26307.0,90.5383,90.6672,90.4646,90.6672,26307.0
2016-06-08 14:40:00,98.46,98.5,98.36,98.36,21930.0,90.658,90.6948,90.5659,90.5659,21930.0
2016-06-08 14:50:00,98.39,98.66,98.36,98.64,69792.0,90.5935,90.8421,90.5659,90.8237,69792.0
2016-06-08 15:00:00,98.64,98.64,98.51,98.51,19950.0,90.8237,90.8237,90.704,90.704,19950.0
2016-06-08 15:10:00,98.51,98.6,98.47,98.48,38493.0,90.704,90.7869,90.6672,90.6764,38493.0
2016-06-08 15:20:00,98.48,98.5,98.41,98.44,18819.0,90.6764,90.6948,90.6119,90.6395,18819.0
2016-06-08 15:30:00,98.45,98.45,98.32,98.4,18180.0,90.6487,90.6487,90.529,90.6027,18180.0
2016-06-08 15:40:00,98.38,98.49,98.36,98.37,32919.0,90.5843,90.6856,90.5659,90.5751,32919.0
2016-06-08 15:50:00,98.41,98.47,98.32,98.41,71730.0,90.6119,90.6672,90.529,90.6119,71730.0
2016-06-09 09:30:00,97.75,98.12,97.51,98.08,24432.0,90.0042,90.3449,89.7832,90.3081,24432.0
2016-06-09 09:40:00,98.04,98.22,97.6,98.01,21048.0,90.2712,90.437,89.8661,90.2436,21048.0
2016-06-09 09:50:00,97.88,98.03,97.79,98.03,11124.0,90.1239,90.262,90.041,90.262,11124.0
2016-06-09 10:00:00,97.99,98.08,97.78,97.86,26202.0,90.2252,90.3081,90.0318,90.1055,26202.0
2016-06-09 10:10:00,97.9,98.17,97.9,98.17,41310.0,90.1423,90.3909,90.1423,90.3909,41310.0
2016-06-09 10:20:00,98.05,98.06,97.72,97.78,20307.0,90.2804,90.2896,89.9766,90.0318,20307.0
2016-06-09 10:30:00,97.8,97.83,97.53,97.53,19005.0,90.0503,90.0779,89.8016,89.8016,19005.0
2016-06-09 10:40:00,97.52,97.7,97.43,97.45,41010.0,89.7924,89.9582,89.7096,89.728,41010.0
2016-06-09 10:50:00,97.45,97.55,97.34,97.38,27168.0,89.728,89.8201,89.6267,89.6635,27168.0
2016-06-09 11:00:00,97.41,97.67,97.37,97.57,25971.0,89.6912,89.9306,89.6543,89.8385,25971.0
2016-06-09 11:10:00,97.51,97.59,97.28,97.3,23763.0,89.7832,89.8569,89.5715,89.5899,23763.0
2016-06-09 11:20:00,97.35,97.42,97.18,97.18,21402.0,89.6359,89.7004,89.4794,89.4794,21402.0
2016-06-09 11:30:00,97.19,97.34,97.06,97.27,56655.0,89.4886,89.6267,89.3689,89.5622,56655.0
2016-06-09 11:40:00,97.21,97.23,97.04,97.14,19623.0,89.507,89.5254,89.3505,89.4426,19623.0
2016-06-09 11:50:00,97.06,97.22,96.93,97.22,14034.0,89.3689,89.5162,89.2492,89.5162,14034.0
2016-06-09 12:00:00,97.24,97.42,97.22,97.26,32664.0,89.5346,89.7004,89.5162,89.553,32664.0
2016-06-09 12:10:00,97.22,97.25,97.11,97.25,20127.0,89.5162,89.5438,89.4149,89.5438,20127.0
2016-06-09 12:20:00,97.23,97.28,97.14,97.24,17427.0,89.5254,89.5715,89.4426,89.5346,17427.0
2016-06-09 12:30:00,97.26,97.37,97.24,97.31,13875.0,89.553,89.6543,89.5346,89.5991,13875.0
2016-06-09 12:40:00,97.3,97.45,97.25,97.44,65088.0,89.5899,89.728,89.5438,89.7188,65088.0
2016-06-09 12:50:00,97.39,97.47,97.39,97.41,11253.0,89.6727,89.7464,89.6727,89.6912,11253.0
2016-06-09 13:00:00,97.4,97.46,97.29,97.29,8199.0,89.6819,89.7372,89.5807,89.5807,8199.0
2016-06-09 13:10:00,97.29,97.55,97.27,97.52,22662.0,89.5807,89.8201,89.5622,89.7924,22662.0
2016-06-09 13:20:00,97.5,97.51,97.42,97.46,14352.0,89.774,89.7832,89.7004,89.7372,14352.0
2016-06-09 13:30:00,97.49,97.67,97.49,97.52,10044.0,89.7648,89.9306,89.7648,89.7924,10044.0
2016-06-09 13:40:00,97.51,97.56,97.48,97.51,12060.0,89.7832,89.8293,89.7556,89.7832,12060.0
2016-06-09 13:50:00,97.48,97.51,97.34,97.49,12729.0,89.7556,89.7832,89.6267,89.7648,12729.0
2016-06-09 14:00:00,97.49,97.54,97.43,97.48,13698.0,89.7648,89.8109,89.7096,89.7556,13698.0
2016-06-09 14:10:00,97.48,97.71,97.43,97.71,32643.0,89.7556,89.9674,89.7096,89.9674,32643.0
2016-06-09 14:20:00,97.66,97.75,97.62,97.66,22293.0,89.9213,90.0042,89.8845,89.9213,22293.0
2016-06-09 14:30:00,97.66,97.71,97.64,97.67,34566.0,89.9213,89.9674,89.9029,89.9306,34566.0
2016-06-09 14:40:00,97.66,97.72,97.63,97.66,16404.0,89.9213,89.9766,89.8937,89.9213,16404.0
2016-06-09 14:50:00,97.65,97.77,97.62,97.77,17037.0,89.9121,90.0226,89.8845,90.0226,17037.0
2016-06-09 15:00:00,97.78,97.86,97.78,97.85,14370.0,90.0318,90.1055,90.0318,90.0963,14370.0
2016-06-09 15:10:00,97.83,97.83,97.64,97.69,18903.0,90.0779,90.0779,89.9029,89.949,18903.0
2016-06-09 15:20:00,97.67,97.72,97.62,97.72,17370.0,89.9306,89.9766,89.8845,89.9766,17370.0
2016-06-09 15:30:00,97.72,97.78,97.72,97.77,18912.0,89.9766,90.0318,89.9766,90.0226,18912.0
2016-06-09 15:40:00,97.78,97.82,97.7,97.74,52194.0,90.0318,90.0687,89.9582,89.995,52194.0
2016-06-09 15:50:00,97.75,97.79,97.66,97.71,64722.0,90.0042,90.041,89.9213,89.9674,64722.0
2016-06-10 09:30:00,97.23,97.67,96.76,96.97,43410.0,89.5254,89.9306,89.0927,89.286,43410.0
2016-06-10 09:40:00,97.08,97.45,96.85,97.37,61725.0,89.3873,89.728,89.1755,89.6543,61725.0
2016-06-10 09:50:00,97.31,97.83,97.31,97.54,49323.0,89.5991,90.0779,89.5991,89.8109,49323.0
2016-06-10 10:00:00,97.61,97.61,97.41,97.51,28200.0,89.8753,89.8753,89.6912,89.7832,28200.0
2016-06-10 10:10:00,97.5,97.57,97.4,97.5,55680.0,89.774,89.8385,89.6819,89.774,55680.0
2016-06-10 10:20:00,97.47,97.9,97.45,97.81,38841.0,89.7464,90.1423,89.728,90.0595,38841.0
2016-06-10 10:30:00,97.85,97.88,97.6,97.66,29907.0,90.0963,90.1239,89.8661,89.9213,29907.0
2016-06-10 10:40:00,97.68,97.68,97.42,97.49,20352.0,89.9398,89.9398,89.7004,89.7648,20352.0
2016-06-10 10:50:00,97.44,97.49,97.35,97.44,49914.0,89.7188,89.7648,89.6359,89.7188,49914.0
2016-06-10 11:00:00,97.46,97.82,97.46,97.81,27795.0,89.7372,90.0687,89.7372,90.0595,27795.0
2016-06-10 11:10:00,97.78,97.78,97.55,97.63,21378.0,90.0318,90.0318,89.8201,89.8937,21378.0
2016-06-10 11:20:00,97.57,97.63,97.42,97.61,32880.0,89.8385,89.8937,89.7004,89.8753,32880.0
2016-06-10 11:30:00,97.57,97.64,97.47,97.47,9363.0,89.8385,89.9029,89.7464,89.7464,9363.0
2016-06-10 11:40:00,97.44,97.55,97.36,97.49,36171.0,89.7188,89.8201,89.6451,89.7648,36171.0
2016-06-10 11:50:00,97.41,97.65,97.37,97.6,19326.0,89.6912,89.9121,89.6543,89.8661,19326.0
2016-06-10 12:00:00,97.63,97.66,97.44,97.5,10308.0,89.8937,89.9213,89.7188,89.774,10308.0
2016-06-10 12:10:00,97.49,97.62,97.43,97.5,21450.0,89.7648,89.8845,89.7096,89.774,21450.0
2016-06-10 12:20:00,97.5,97.55,97.42,97.53,42114.0,89.774,89.8201,89.7004,89.8016,42114.0
2016-06-10 12:30:00,97.5,97.55,97.47,97.49,20709.0,89.774,89.8201,89.7464,89.7648,20709.0
2016-06-10 12:40:00,97.47,97.56,97.42,97.49,23400.0,89.7464,89.8293,89.7004,89.7648,23400.0
2016-06-10 12:50:00,97.51,97.71,97.5,97.7,9300.0,89.7832,89.9674,89.774,89.9582,9300.0
2016-06-10 13:00:00,97.68,97.72,97.5,97.5,14400.0,89.9398,89.9766,89.774,89.774,14400.0
2016-06-10 13:10:00,97.52,97.8,97.52,97.8,21318.0,89.7924,90.0503,89.7924,90.0503,21318.0
2016-06-10 13:20:00,97.8,98.03,97.7,97.8,14565.0,90.0503,90.262,89.9582,90.0503,14565.0
2016-06-10 13:30:00,97.79,97.82,97.67,97.69,18126.0,90.041,90.0687,89.9306,89.949,18126.0
2016-06-10 13:40:00,97.68,97.78,97.56,97.65,31101.0,89.9398,90.0318,89.8293,89.9121,31101.0
2016-06-10 13:50:00,97.64,97.72,97.51,97.51,17610.0,89.9029,89.9766,89.7832,89.7832,17610.0
2016-06-10 14:00:00,97.61,97.61,97.29,97.34,41289.0,89.8753,89.8753,89.5807,89.6267,41289.0
2016-06-10 14:10:00,97.32,97.35,97.11,97.11,30831.0,89.6083,89.6359,89.4149,89.4149,30831.0
2016-06-10 14:20:00,97.1,97.22,97.03,97.15,23814.0,89.4057,89.5162,89.3413,89.4518,23814.0
2016-06-10 14:30:00,97.15,97.27,97.12,97.25,26214.0,89.4518,89.5622,89.4241,89.5438,26214.0
2016-06-10 14:40:00,97.25,97.29,97.2,97.27,37824.0,89.5438,89.5807,89.4978,89.5622,37824.0
2016-06-10 14:50:00,97.28,97.3,97.16,97.27,21342.0,89.5715,89.5899,89.461,89.5622,21342.0
2016-06-10 15:00:00,97.27,97.34,97.16,97.17,15147.0,89.5622,89.6267,89.461,89.4702,15147.0
2016-06-10 15:10:00,97.18,97.3,97.09,97.24,30492.0,89.4794,89.5899,89.3965,89.5346,30492.0
2016-06-10 15:20:00,97.24,97.35,97.22,97.29,28596.0,89.5346,89.6359,89.5162,89.5807,28596.0
2016-06-10 15:30:00,97.3,97.37,97.28,97.35,35829.0,89.5899,89.6543,89.5715,89.6359,35829.0
2016-06-10 15:40:00,97.35,97.45,97.18,97.44,50802.0,89.6359,89.728,89.4794,89.7188,50802.0
2016-06-10 15:50:00,97.41,97.41,97.29,97.37,95736.0,89.6912,89.6912,89.5807,89.6543,95736.0
2016-06-13 09:30:00,97.23,97.26,96.74,96.75,25320.0,89.5254,89.553,89.0742,89.0835,25320.0
2016-06-13 09:40:00,96.83,97.07,96.68,97.0,14394.0,89.1571,89.3781,89.019,89.3136,14394.0
2016-06-13 09:50:00,96.88,97.0,96.81,96.88,4254.0,89.2032,89.3136,89.1387,89.2032,4254.0
2016-06-13 10:00:00,96.95,97.2,96.84,97.04,19125.0,89.2676,89.4978,89.1663,89.3505,19125.0
2016-06-13 10:10:00,97.07,97.18,97.04,97.07,7200.0,89.3781,89.4794,89.3505,89.3781,7200.0
2016-06-13 10:20:00,97.11,97.22,97.03,97.22,7200.0,89.4149,89.5162,89.3413,89.5162,7200.0
2016-06-13 10:30:00,97.12,97.19,96.98,96.98,6765.0,89.4241,89.4886,89.2952,89.2952,6765.0
2016-06-13 10:40:00,96.99,97.29,96.98,97.17,13665.0,89.3044,89.5807,89.2952,89.4702,13665.0
2016-06-13 10:50:00,97.1,97.17,97.0,97.07,22155.0,89.4057,89.4702,89.3136,89.3781,22155.0
2016-06-13 11:00:00,97.08,97.1,96.88,96.92,10506.0,89.3873,89.4057,89.2032,89.24,10506.0
2016-06-13 11:10:00,96.95,97.11,96.95,97.0,12069.0,89.2676,89.4149,89.2676,89.3136,12069.0
2016-06-13 11:20:00,97.01,97.08,96.95,96.95,4200.0,89.3229,89.3873,89.2676,89.2676,4200.0
2016-06-13 11:30:00,97.02,97.02,96.76,96.76,6306.0,89.3321,89.3321,89.0927,89.0927,6306.0
2016-06-13 11:40:00,96.76,96.79,96.73,96.74,7740.0,89.0927,89.1203,89.065,89.0742,7740.0
2016-06-13 11:50:00,96.74,96.85,96.62,96.65,15486.0,89.0742,89.1755,88.9638,88.9914,15486.0
2016-06-13 12:00:00,96.72,96.78,96.71,96.78,7152.0,89.0558,89.1111,89.0466,89.1111,7152.0
2016-06-13 12:10:00,96.73,96.91,96.73,96.88,7551.0,89.065,89.2308,89.065,89.2032,7551.0
2016-06-13 12:20:00,96.88,96.99,96.8,96.97,18651.0,89.2032,89.3044,89.1295,89.286,18651.0
2016-06-13 12:30:00,96.96,96.99,96.88,96.97,17343.0,89.2768,89.3044,89.2032,89.286,17343.0
2016-06-13 12:40:00,96.93,96.98,96.91,96.98,13107.0,89.2492,89.2952,89.2308,89.2952,13107.0
2016-06-13 12:50:00,96.99,97.09,96.98,97.06,11559.0,89.3044,89.3965,89.2952,89.3689,11559.0
2016-06-13 13:00:00,97.04,97.04,96.94,96.94,2715.0,89.3505,89.3505,89.2584,89.2584,2715.0
2016-06-13 13:10:00,96.9,96.98,96.85,96.94,7800.0,89.2216,89.2952,89.1755,89.2584,7800.0
2016-06-13 13:20:00,96.98,97.17,96.91,97.16,34170.0,89.2952,89.4702,89.2308,89.461,34170.0
2016-06-13 13:30:00,97.16,97.17,97.06,97.17,34413.0,89.461,89.4702,89.3689,89.4702,34413.0
2016-06-13 13:40:00,97.16,97.27,97.05,97.18,25611.0,89.461,89.5622,89.3597,89.4794,25611.0
2016-06-13 13:50:00,97.14,97.18,97.02,97.17,32349.0,89.4426,89.4794,89.3321,89.4702,32349.0
2016-06-13 14:00:00,97.17,97.23,97.12,97.17,13188.0,89.4702,89.5254,89.4241,89.4702,13188.0
2016-06-13 14:10:00,97.19,97.25,97.16,97.17,21252.0,89.4886,89.5438,89.461,89.4702,21252.0
2016-06-13 14:20:00,97.21,97.26,97.14,97.25,83712.0,89.507,89.553,89.4426,89.5438,83712.0
2016-06-13 14:30:00,97.27,97.39,97.17,97.33,63414.0,89.5622,89.6727,89.4702,89.6175,63414.0
2016-06-13 14:40:00,97.33,97.38,97.27,97.31,12603.0,89.6175,89.6635,89.5622,89.5991,12603.0
2016-06-13 14:50:00,97.31,97.37,97.28,97.3,54984.0,89.5991,89.6543,89.5715,89.5899,54984.0
2016-06-13 15:00:00,97.3,97.4,97.29,97.35,111045.0,89.5899,89.6819,89.5807,89.6359,111045.0
2016-06-13 15:10:00,97.33,97.51,97.32,97.48,153492.0,89.6175,89.7832,89.6083,89.7556,153492.0
2016-06-13 15:20:00,97.49,97.66,97.39,97.44,131523.0,89.7648,89.9213,89.6727,89.7188,131523.0
2016-06-13 15:30:00,97.45,97.51,97.3,97.34,67056.0,89.728,89.7832,89.5899,89.6267,67056.0
2016-06-13 15:40:00,97.32,97.37,97.21,97.27,75675.0,89.6083,89.6543,89.507,89.5622,75675.0
2016-06-13 15:50:00,97.25,97.31,97.11,97.17,104409.0,89.5438,89.5991,89.4149,89.4702,104409.0
2016-06-14 09:30:00,96.79,97.04,96.59,96.67,40623.0,89.1203,89.3505,88.9361,89.0098,40623.0
2016-06-14 09:40:00,96.64,97.15,96.43,96.58,127491.0,88.9822,89.4518,88.7888,88.9269,127491.0
2016-06-14 09:50:00,96.51,96.83,96.48,96.79,13032.0,88.8625,89.1571,88.8348,89.1203,13032.0
2016-06-14 10:00:00,96.74,96.96,96.66,96.8,66213.0,89.0742,89.2768,89.0006,89.1295,66213.0
2016-06-14 10:10:00,96.83,96.94,96.69,96.71,29112.0,89.1571,89.2584,89.0282,89.0466,29112.0
2016-06-14 10:20:00,96.69,96.85,96.6,96.78,14958.0,89.0282,89.1755,88.9453,89.1111,14958.0
2016-06-14 10:30:00,96.78,96.89,96.51,96.64,35676.0,89.1111,89.2124,88.8625,88.9822,35676.0
2016-06-14 10:40:00,96.6,96.85,96.6,96.65,23802.0,88.9453,89.1755,88.9453,88.9914,23802.0
2016-06-14 10:50:00,96.62,96.62,96.36,96.51,37761.0,88.9638,88.9638,88.7244,88.8625,37761.0
2016-06-14 11:00:00,96.51,96.71,96.41,96.65,41862.0,88.8625,89.0466,88.7704,88.9914,41862.0
2016-06-14 11:10:00,96.68,96.75,96.57,96.57,24150.0,89.019,89.0835,88.9177,88.9177,24150.0
2016-06-14 11:20:00,96.61,96.81,96.61,96.7,25806.0,88.9545,89.1387,88.9545,89.0374,25806.0
2016-06-14 11:30:00,96.78,96.96,96.66,96.96,8034.0,89.1111,89.2768,89.0006,89.2768,8034.0
2016-06-14 11:40:00,96.88,97.06,96.73,96.85,35388.0,89.2032,89.3689,89.065,89.1755,35388.0
2016-06-14 11:50:00,96.86,97.03,96.84,96.95,53712.0,89.1847,89.3413,89.1663,89.2676,53712.0
2016-06-14 12:00:00,97.02,97.03,96.87,96.91,39843.0,89.3321,89.3413,89.1939,89.2308,39843.0
2016-06-14 12:10:00,96.9,97.03,96.9,97.03,13800.0,89.2216,89.3413,89.2216,89.3413,13800.0
2016-06-14 12:20:00,97.05,97.28,97.05,97.24,10245.0,89.3597,89.5715,89.3597,89.5346,10245.0
2016-06-14 12:30:00,97.24,97.24,97.03,97.03,27000.0,89.5346,89.5346,89.3413,89.3413,27000.0
2016-06-14 12:40:00,97.04,97.08,96.9,97.03,11670.0,89.3505,89.3873,89.2216,89.3413,11670.0
2016-06-14 12:50:00,97.07,97.07,96.95,96.96,12600.0,89.3781,89.3781,89.2676,89.2768,12600.0
2016-06-14 13:00:00,97.0,97.08,96.99,97.01,6600.0,89.3136,89.3873,89.3044,89.3229,6600.0
2016-06-14 13:10:00,97.0,97.0,96.84,96.93,11100.0,89.3136,89.3136,89.1663,89.2492,11100.0
2016-06-14 13:20:00,96.94,96.94,96.89,96.91,6978.0,89.2584,89.2584,89.2124,89.2308,6978.0
2016-06-14 13:30:00,96.88,97.07,96.82,97.03,4506.0,89.2032,89.3781,89.1479,89.3413,4506.0
2016-06-14 13:40:00,96.93,97.1,96.93,97.1,9870.0,89.2492,89.4057,89.2492,89.4057,9870.0
2016-06-14 13:50:00,96.98,97.02,96.75,96.75,7500.0,89.2952,89.3321,89.0835,89.0835,7500.0
2016-06-14 14:00:00,96.78,96.93,96.74,96.78,23706.0,89.1111,89.2492,89.0742,89.1111,23706.0
2016-06-14 14:10:00,96.83,97.08,96.82,97.06,384642.0,89.1571,89.3873,89.1479,89.3689,384642.0
2016-06-14 14:20:00,97.08,97.15,97.03,97.03,33996.0,89.3873,89.4518,89.3413,89.3413,33996.0
2016-06-14 14:30:00,97.06,97.09,96.87,97.06,17739.0,89.3689,89.3965,89.1939,89.3689,17739.0
2016-06-14 14:40:00,97.06,97.07,96.89,96.9,17388.0,89.3689,89.3781,89.2124,89.2216,17388.0
2016-06-14 14:50:00,96.88,96.9,96.81,96.83,10026.0,89.2032,89.2216,89.1387,89.1571,10026.0
2016-06-14 15:00:00,96.78,97.01,96.71,96.98,26871.0,89.1111,89.3229,89.0466,89.2952,26871.0
2016-06-14 15:10:00,96.99,97.19,96.98,97.1,39774.0,89.3044,89.4886,89.2952,89.4057,39774.0
2016-06-14 15:20:00,97.16,97.23,97.08,97.23,20709.0,89.461,89.5254,89.3873,89.5254,20709.0
2016-06-14 15:30:00,97.27,97.37,97.2,97.35,66561.0,89.5622,89.6543,89.4978,89.6359,66561.0
2016-06-14 15:40:00,97.3,97.43,97.22,97.28,38439.0,89.5899,89.7096,89.5162,89.5715,38439.0
2016-06-14 15:50:00,97.27,97.4,97.25,97.35,57192.0,89.5622,89.6819,89.5438,89.6359,57192.0
2016-06-15 09:30:00,97.77,97.93,97.43,97.44,24693.0,90.0226,90.17,89.7096,89.7188,24693.0
2016-06-15 09:40:00,97.44,97.81,97.44,97.55,21624.0,89.7188,90.0595,89.7188,89.8201,21624.0
2016-06-15 09:50:00,97.46,97.46,97.18,97.26,16032.0,89.7372,89.7372,89.4794,89.553,16032.0
2016-06-15 10:00:00,97.25,97.32,97.02,97.12,59913.0,89.5438,89.6083,89.3321,89.4241,59913.0
2016-06-15 10:10:00,97.17,97.61,97.16,97.61,47391.0,89.4702,89.8753,89.461,89.8753,47391.0
2016-06-15 10:20:00,97.59,97.69,97.49,97.68,19725.0,89.8569,89.949,89.7648,89.9398,19725.0
2016-06-15 10:30:00,97.67,97.79,97.57,97.79,43956.0,89.9306,90.041,89.8385,90.041,43956.0
2016-06-15 10:40:00,97.74,97.99,97.74,97.94,12579.0,89.995,90.2252,89.995,90.1792,12579.0
2016-06-15 10:50:00,97.85,97.99,97.71,97.84,60306.0,90.0963,90.2252,89.9674,90.0871,60306.0
2016-06-15 11:00:00,97.74,97.98,97.74,97.98,19404.0,89.995,90.216,89.995,90.216,19404.0
2016-06-15 11:10:00,97.97,97.98,97.82,97.82,20484.0,90.2068,90.216,90.0687,90.0687,20484.0
2016-06-15 11:20:00,97.79,97.88,97.72,97.72,46215.0,90.041,90.1239,89.9766,89.9766,46215.0
2016-06-15 11:30:00,97.84,97.84,97.6,97.75,45108.0,90.0871,90.0871,89.8661,90.0042,45108.0
2016-06-15 11:40:00,97.76,97.76,97.64,97.73,5400.0,90.0134,90.0134,89.9029,89.9858,5400.0
2016-06-15 11:50:00,97.66,97.71,97.55,97.55,4800.0,89.9213,89.9674,89.8201,89.8201,4800.0
2016-06-15 12:00:00,97.55,97.67,97.48,97.53,26580.0,89.8201,89.9306,89.7556,89.8016,26580.0
2016-06-15 12:10:00,97.49,97.49,97.44,97.49,3855.0,89.7648,89.7648,89.7188,89.7648,3855.0
2016-06-15 12:20:00,97.5,97.51,97.42,97.42,4839.0,89.774,89.7832,89.7004,89.7004,4839.0
2016-06-15 12:30:00,97.4,97.63,97.34,97.59,33051.0,89.6819,89.8937,89.6267,89.8569,33051.0
2016-06-15 12:40:00,97.59,97.72,97.52,97.67,12237.0,89.8569,89.9766,89.7924,89.9306,12237.0
2016-06-15 12:50:00,97.64,97.76,97.61,97.65,12456.0,89.9029,90.0134,89.8753,89.9121,12456.0
2016-06-15 13:00:00,97.66,97.75,97.56,97.56,102342.0,89.9213,90.0042,89.8293,89.8293,102342.0
2016-06-15 13:10:00,97.58,97.7,97.47,97.5,133200.0,89.8477,89.9582,89.7464,89.774,133200.0
2016-06-15 13:20:00,97.53,97.53,97.41,97.46,17724.0,89.8016,89.8016,89.6912,89.7372,17724.0
2016-06-15 13:30:00,97.47,97.52,97.4,97.51,34377.0,89.7464,89.7924,89.6819,89.7832,34377.0
2016-06-15 13:40:00,97.51,97.7,97.51,97.57,18852.0,89.7832,89.9582,89.7832,89.8385,18852.0
2016-06-15 13:50:00,97.55,97.64,97.51,97.63,27237.0,89.8201,89.9029,89.7832,89.8937,27237.0
2016-06-15 14:00:00,97.65,97.88,97.39,97.39,40653.0,89.9121,90.1239,89.6727,89.6727,40653.0
2016-06-15 14:10:00,97.39,97.54,97.3,97.38,31482.0,89.6727,89.8109,89.5899,89.6635,31482.0
2016-06-15 14:20:00,97.29,97.39,97.28,97.32,17391.0,89.5807,89.6727,89.5715,89.6083,17391.0
2016-06-15 14:30:00,97.25,97.55,97.15,97.32,45357.0,89.5438,89.8201,89.4518,89.6083,45357.0
2016-06-15 14:40:00,97.25,97.47,97.25,97.47,40323.0,89.5438,89.7464,89.5438,89.7464,40323.0
2016-06-15 14:50:00,97.47,97.48,97.29,97.36,36588.0,89.7464,89.7556,89.5807,89.6451,36588.0
2016-06-15 15:00:00,97.29,97.47,97.28,97.44,45903.0,89.5807,89.7464,89.5715,89.7188,45903.0
2016-06-15 15:10:00,97.43,97.54,97.39,97.44,53181.0,89.7096,89.8109,89.6727,89.7188,53181.0
2016-06-15 15:20:00,97.47,97.51,97.44,97.48,53700.0,89.7464,89.7832,89.7188,89.7556,53700.0
2016-06-15 15:30:00,97.45,97.5,97.13,97.13,26367.0,89.728,89.774,89.4333,89.4333,26367.0
2016-06-15 15:40:00,97.11,97.23,96.92,97.05,39174.0,89.4149,89.5254,89.24,89.3597,39174.0
2016-06-15 15:50:00,97.0,97.08,96.91,96.98,115578.0,89.3136,89.3873,89.2308,89.2952,115578.0
2016-06-16 09:30:00,96.79,96.85,96.1,96.32,27207.0,89.1203,89.1755,88.485,88.6875,27207.0
2016-06-16 09:40:00,96.32,96.38,96.19,96.19,5745.0,88.6875,88.7428,88.5678,88.5678,5745.0
2016-06-16 09:50:00,96.25,96.25,96.01,96.01,15324.0,88.6231,88.6231,88.4021,88.4021,15324.0
2016-06-16 10:00:00,96.06,96.13,95.8,96.12,45636.0,88.4481,88.5126,88.2087,88.5034,45636.0
2016-06-16 10:10:00,96.11,96.27,96.05,96.19,17406.0,88.4942,88.6415,88.4389,88.5678,17406.0
2016-06-16 10:20:00,96.07,96.2,95.87,96.17,37047.0,88.4573,88.577,88.2732,88.5494,37047.0
2016-06-16 10:30:00,96.17,96.23,95.94,95.96,30063.0,88.5494,88.6047,88.3376,88.3561,30063.0
2016-06-16 10:40:00,95.99,96.45,95.99,96.44,33483.0,88.3837,88.8072,88.3837,88.798,33483.0
2016-06-16 10:50:00,96.44,96.56,96.36,96.41,19539.0,88.798,88.9085,88.7244,88.7704,19539.0
2016-06-16 11:00:00,96.42,96.5,96.29,96.45,15726.0,88.7796,88.8533,88.6599,88.8072,15726.0
2016-06-16 11:10:00,96.41,96.54,96.34,96.46,9972.0,88.7704,88.8901,88.7059,88.8164,9972.0
2016-06-16 11:20:00,96.43,96.58,96.35,96.49,49122.0,88.7888,88.9269,88.7152,88.8441,49122.0
2016-06-16 11:30:00,96.56,96.57,96.36,96.36,39798.0,88.9085,88.9177,88.7244,88.7244,39798.0
2016-06-16 11:40:00,96.41,96.43,96.15,96.22,28002.0,88.7704,88.7888,88.531,88.5955,28002.0
2016-06-16 11:50:00,96.21,96.24,96.03,96.1,26229.0,88.5862,88.6139,88.4205,88.485,26229.0
2016-06-16 12:00:00,96.1,96.28,96.07,96.18,15840.0,88.485,88.6507,88.4573,88.5586,15840.0
2016-06-16 12:10:00,96.23,96.48,96.15,96.39,21594.0,88.6047,88.8348,88.531,88.752,21594.0
2016-06-16 12:20:00,96.4,96.61,96.27,96.57,32475.0,88.7612,88.9545,88.6415,88.9177,32475.0
2016-06-16 12:30:00,96.53,96.54,96.35,96.48,40341.0,88.8809,88.8901,88.7152,88.8348,40341.0
2016-06-16 12:40:00,96.49,96.66,96.49,96.53,34104.0,88.8441,89.0006,88.8441,88.8809,34104.0
2016-06-16 12:50:00,96.43,96.45,96.35,96.41,9582.0,88.7888,88.8072,88.7152,88.7704,9582.0
2016-06-16 13:00:00,96.45,96.59,96.45,96.57,11793.0,88.8072,88.9361,88.8072,88.9177,11793.0
2016-06-16 13:10:00,96.54,96.58,96.39,96.49,49383.0,88.8901,88.9269,88.752,88.8441,49383.0
2016-06-16 13:20:00,96.44,96.49,96.35,96.35,14877.0,88.798,88.8441,88.7152,88.7152,14877.0
2016-06-16 13:30:00,96.44,96.55,96.41,96.53,7800.0,88.798,88.8993,88.7704,88.8809,7800.0
2016-06-16 13:40:00,96.49,96.53,96.38,96.42,25836.0,88.8441,88.8809,88.7428,88.7796,25836.0
2016-06-16 13:50:00,96.39,96.39,96.29,96.38,9600.0,88.752,88.752,88.6599,88.7428,9600.0
2016-06-16 14:00:00,96.43,96.52,96.43,96.5,15198.0,88.7888,88.8717,88.7888,88.8533,15198.0
2016-06-16 14:10:00,96.49,96.69,96.49,96.64,36105.0,88.8441,89.0282,88.8441,88.9822,36105.0
2016-06-16 14:20:00,96.65,96.65,96.49,96.55,14100.0,88.9914,88.9914,88.8441,88.8993,14100.0
2016-06-16 14:30:00,96.55,96.65,96.5,96.55,17334.0,88.8993,88.9914,88.8533,88.8993,17334.0
2016-06-16 14:40:00,96.56,96.71,96.55,96.71,9369.0,88.9085,89.0466,88.8993,89.0466,9369.0
2016-06-16 14:50:00,96.69,96.84,96.67,96.74,27705.0,89.0282,89.1663,89.0098,89.0742,27705.0
2016-06-16 15:00:00,96.75,96.77,96.62,96.72,23283.0,89.0835,89.1019,88.9638,89.0558,23283.0
2016-06-16 15:10:00,96.7,96.85,96.69,96.76,19914.0,89.0374,89.1755,89.0282,89.0927,19914.0
2016-06-16 15:20:00,96.71,96.92,96.66,96.87,23700.0,89.0466,89.24,89.0006,89.1939,23700.0
2016-06-16 15:30:00,96.83,96.95,96.82,96.89,15405.0,89.1571,89.2676,89.1479,89.2124,15405.0
2016-06-16 15:40:00,96.91,96.96,96.83,96.85,42189.0,89.2308,89.2768,89.1571,89.1755,42189.0
2016-06-16 15:50:00,96.87,96.97,96.81,96.87,91632.0,89.1939,89.286,89.1387,89.1939,91632.0
2016-06-17 09:30:00,96.64,96.89,96.0,96.66,147876.0,88.9822,89.2124,88.3929,89.0006,147876.0
2016-06-17 09:40:00,96.64,96.82,96.29,96.44,30552.0,88.9822,89.1479,88.6599,88.798,30552.0
2016-06-17 09:50:00,96.48,96.71,96.27,96.42,31287.0,88.8348,89.0466,88.6415,88.7796,31287.0
2016-06-17 10:00:00,96.42,96.42,96.24,96.37,12147.0,88.7796,88.7796,88.6139,88.7336,12147.0
2016-06-17 10:10:00,96.42,96.46,96.28,96.34,18408.0,88.7796,88.8164,88.6507,88.7059,18408.0
2016-06-17 10:20:00,96.34,96.42,96.23,96.24,13299.0,88.7059,88.7796,88.6047,88.6139,13299.0
2016-06-17 10:30:00,96.17,96.28,96.06,96.2,23994.0,88.5494,88.6507,88.4481,88.577,23994.0
2016-06-17 10:40:00,96.2,96.37,96.12,96.31,18165.0,88.577,88.7336,88.5034,88.6783,18165.0
2016-06-17 10:50:00,96.24,96.25,96.17,96.25,10500.0,88.6139,88.6231,88.5494,88.6231,10500.0
2016-06-17 11:00:00,96.25,96.25,96.04,96.11,32676.0,88.6231,88.6231,88.4297,88.4942,32676.0
2016-06-17 11:10:00,96.06,96.21,96.01,96.11,14784.0,88.4481,88.5862,88.4021,88.4942,14784.0
2016-06-17 11:20:00,96.13,96.18,95.88,95.88,16602.0,88.5126,88.5586,88.2824,88.2824,16602.0
2016-06-17 11:30:00,95.98,96.0,95.89,95.9,9300.0,88.3745,88.3929,88.2916,88.3008,9300.0
2016-06-17 11:40:00,95.9,95.97,95.72,95.78,49467.0,88.3008,88.3653,88.1351,88.1903,49467.0
2016-06-17 11:50:00,95.73,95.75,95.56,95.58,75423.0,88.1443,88.1627,87.9878,88.0062,75423.0
2016-06-17 12:00:00,95.61,95.98,95.58,95.98,79128.0,88.0338,88.3745,88.0062,88.3745,79128.0
2016-06-17 12:10:00,95.98,96.16,95.96,96.11,31389.0,88.3745,88.5402,88.3561,88.4942,31389.0
2016-06-17 12:20:00,96.09,96.12,95.92,95.94,27093.0,88.4758,88.5034,88.3192,88.3376,27093.0
2016-06-17 12:30:00,95.94,96.02,95.81,95.93,40023.0,88.3376,88.4113,88.2179,88.3284,40023.0
2016-06-17 12:40:00,95.89,95.91,95.8,95.8,24150.0,88.2916,88.31,88.2087,88.2087,24150.0
2016-06-17 12:50:00,95.77,95.81,95.73,95.74,36240.0,88.1811,88.2179,88.1443,88.1535,36240.0
2016-06-17 13:00:00,95.74,95.75,95.65,95.73,43854.0,88.1535,88.1627,88.0706,88.1443,43854.0
2016-06-17 13:10:00,95.73,95.99,95.69,95.94,23127.0,88.1443,88.3837,88.1074,88.3376,23127.0
2016-06-17 13:20:00,95.96,96.07,95.84,95.84,32667.0,88.3561,88.4573,88.2456,88.2456,32667.0
2016-06-17 13:30:00,95.83,95.83,95.75,95.75,39330.0,88.2364,88.2364,88.1627,88.1627,39330.0
2016-06-17 13:40:00,95.75,95.95,95.75,95.95,37893.0,88.1627,88.3468,88.1627,88.3468,37893.0
2016-06-17 13:50:00,95.95,96.15,95.91,95.99,75303.0,88.3468,88.531,88.31,88.3837,75303.0
2016-06-17 14:00:00,95.99,96.12,95.97,96.12,26601.0,88.3837,88.5034,88.3653,88.5034,26601.0
2016-06-17 14:10:00,96.17,96.19,95.93,95.93,18318.0,88.5494,88.5678,88.3284,88.3284,18318.0
2016-06-17 14:20:00,95.88,96.09,95.86,96.0,22728.0,88.2824,88.4758,88.264,88.3929,22728.0
2016-06-17 14:30:00,96.0,96.14,95.98,96.03,15504.0,88.3929,88.5218,88.3745,88.4205,15504.0
2016-06-17 14:40:00,96.1,96.19,96.03,96.11,19947.0,88.485,88.5678,88.4205,88.4942,19947.0
2016-06-17 14:50:00,96.09,96.18,96.06,96.17,11583.0,88.4758,88.5586,88.4481,88.5494,11583.0
2016-06-17 15:00:00,96.13,96.19,96.08,96.11,30648.0,88.5126,88.5678,88.4665,88.4942,30648.0
2016-06-17 15:10:00,96.11,96.15,95.97,95.97,21156.0,88.4942,88.531,88.3653,88.3653,21156.0
2016-06-17 15:20:00,96.02,96.17,96.01,96.09,15168.0,88.4113,88.5494,88.4021,88.4758,15168.0
2016-06-17 15:30:00,96.1,96.14,96.02,96.09,42795.0,88.485,88.5218,88.4113,88.4758,42795.0
2016-06-17 15:40:00,96.08,96.17,96.02,96.09,48438.0,88.4665,88.5494,88.4113,88.4758,48438.0
2016-06-17 15:50:00,96.11,96.18,96.04,96.11,115938.0,88.4942,88.5586,88.4297,88.4942,115938.0
2016-06-20 09:30:00,97.07,97.33,96.82,97.17,50223.0,89.3781,89.6175,89.1479,89.4702,50223.0
2016-06-20 09:40:00,97.13,97.53,97.12,97.23,30264.0,89.4333,89.8016,89.4241,89.5254,30264.0
2016-06-20 09:50:00,97.19,97.29,97.1,97.21,22329.0,89.4886,89.5807,89.4057,89.507,22329.0
2016-06-20 10:00:00,97.28,97.67,97.22,97.61,29598.0,89.5715,89.9306,89.5162,89.8753,29598.0
2016-06-20 10:10:00,97.41,97.41,97.23,97.29,19500.0,89.6912,89.6912,89.5254,89.5807,19500.0
2016-06-20 10:20:00,97.33,97.33,97.12,97.25,16677.0,89.6175,89.6175,89.4241,89.5438,16677.0
2016-06-20 10:30:00,97.25,97.25,97.05,97.18,29760.0,89.5438,89.5438,89.3597,89.4794,29760.0
2016-06-20 10:40:00,97.19,97.2,97.01,97.06,9600.0,89.4886,89.4978,89.3229,89.3689,9600.0
2016-06-20 10:50:00,97.04,97.13,96.95,96.95,18045.0,89.3505,89.4333,89.2676,89.2676,18045.0
2016-06-20 11:00:00,97.03,97.17,96.94,97.17,16425.0,89.3413,89.4702,89.2584,89.4702,16425.0
2016-06-20 11:10:00,97.17,97.19,96.97,96.97,18000.0,89.4702,89.4886,89.286,89.286,18000.0
2016-06-20 11:20:00,97.0,97.15,96.94,96.98,61290.0,89.3136,89.4518,89.2584,89.2952,61290.0
2016-06-20 11:30:00,97.0,97.02,96.9,97.01,45267.0,89.3136,89.3321,89.2216,89.3229,45267.0
2016-06-20 11:40:00,97.02,97.04,96.85,96.85,24600.0,89.3321,89.3505,89.1755,89.1755,24600.0
2016-06-20 11:50:00,96.88,97.06,96.86,97.03,28008.0,89.2032,89.3689,89.1847,89.3413,28008.0
2016-06-20 12:00:00,97.02,97.02,96.93,96.96,15012.0,89.3321,89.3321,89.2492,89.2768,15012.0
2016-06-20 12:10:00,96.92,96.98,96.82,96.98,14721.0,89.24,89.2952,89.1479,89.2952,14721.0
2016-06-20 12:20:00,96.96,96.96,96.8,96.83,12321.0,89.2768,89.2768,89.1295,89.1571,12321.0
2016-06-20 12:30:00,96.82,96.92,96.79,96.87,16242.0,89.1479,89.24,89.1203,89.1939,16242.0
2016-06-20 12:40:00,96.92,96.92,96.78,96.85,16440.0,89.24,89.24,89.1111,89.1755,16440.0
2016-06-20 12:50:00,96.82,96.97,96.82,96.83,11484.0,89.1479,89.286,89.1479,89.1571,11484.0
2016-06-20 13:00:00,96.83,97.01,96.83,96.95,25737.0,89.1571,89.3229,89.1571,89.2676,25737.0
2016-06-20 13:10:00,96.95,96.95,96.69,96.8,11475.0,89.2676,89.2676,89.0282,89.1295,11475.0
2016-06-20 13:20:00,96.8,96.81,96.71,96.71,18096.0,89.1295,89.1387,89.0466,89.0466,18096.0
2016-06-20 13:30:00,96.76,96.8,96.71,96.79,15057.0,89.0927,89.1295,89.0466,89.1203,15057.0
2016-06-20 13:40:00,96.81,96.87,96.8,96.85,15816.0,89.1387,89.1939,89.1295,89.1755,15816.0
2016-06-20 13:50:00,96.87,96.9,96.8,96.84,18483.0,89.1939,89.2216,89.1295,89.1663,18483.0
2016-06-20 14:00:00,96.84,96.87,96.74,96.76,27111.0,89.1663,89.1939,89.0742,89.0927,27111.0
2016-06-20 14:10:00,96.79,96.83,96.74,96.79,20910.0,89.1203,89.1571,89.0742,89.1203,20910.0
2016-06-20 14:20:00,96.8,96.86,96.71,96.75,21321.0,89.1295,89.1847,89.0466,89.0835,21321.0
2016-06-20 14:30:00,96.74,96.76,96.68,96.68,21003.0,89.0742,89.0927,89.019,89.019,21003.0
2016-06-20 14:40:00,96.72,96.79,96.63,96.79,36801.0,89.0558,89.1203,88.973,89.1203,36801.0
2016-06-20 14:50:00,96.79,96.82,96.7,96.76,27927.0,89.1203,89.1479,89.0374,89.0927,27927.0
2016-06-20 15:00:00,96.77,96.81,96.63,96.67,36186.0,89.1019,89.1387,88.973,89.0098,36186.0
2016-06-20 15:10:00,96.7,96.7,96.54,96.55,16293.0,89.0374,89.0374,88.8901,88.8993,16293.0
2016-06-20 15:20:00,96.52,96.63,96.44,96.46,28350.0,88.8717,88.973,88.798,88.8164,28350.0
2016-06-20 15:30:00,96.49,96.63,96.49,96.61,23031.0,88.8441,88.973,88.8441,88.9545,23031.0
2016-06-20 15:40:00,96.6,96.72,96.58,96.59,50814.0,88.9453,89.0558,88.9269,88.9361,50814.0
2016-06-20 15:50:00,96.58,96.6,96.46,96.54,104553.0,88.9269,88.9453,88.8164,88.8901,104553.0
2016-06-21 09:30:00,96.87,96.99,96.59,96.77,22053.0,89.1939,89.3044,88.9361,89.1019,22053.0
2016-06-21 09:40:00,96.76,96.81,96.55,96.61,8904.0,89.0927,89.1387,88.8993,88.9545,8904.0
2016-06-21 09:50:00,96.73,96.73,96.44,96.53,12732.0,89.065,89.065,88.798,88.8809,12732.0
2016-06-21 10:00:00,96.55,96.69,96.39,96.56,18063.0,88.8993,89.0282,88.752,88.9085,18063.0
2016-06-21 10:10:00,96.54,96.63,96.47,96.52,11889.0,88.8901,88.973,88.8256,88.8717,11889.0
2016-06-21 10:20:00,96.47,96.54,96.34,96.52,12030.0,88.8256,88.8901,88.7059,88.8717,12030.0
2016-06-21 10:30:00,96.47,96.58,96.34,96.39,18036.0,88.8256,88.9269,88.7059,88.752,18036.0
2016-06-21 10:40:00,96.4,96.47,96.33,96.37,7326.0,88.7612,88.8256,88.6967,88.7336,7326.0
2016-06-21 10:50:00,96.38,96.49,96.37,96.42,12063.0,88.7428,88.8441,88.7336,88.7796,12063.0
2016-06-21 11:00:00,96.44,96.6,96.44,96.46,16380.0,88.798,88.9453,88.798,88.8164,16380.0
2016-06-21 11:10:00,96.5,96.53,96.37,96.53,7200.0,88.8533,88.8809,88.7336,88.8809,7200.0
2016-06-21 11:20:00,96.53,96.53,96.38,96.38,12618.0,88.8809,88.8809,88.7428,88.7428,12618.0
2016-06-21 11:30:00,96.35,96.35,96.16,96.16,10410.0,88.7152,88.7152,88.5402,88.5402,10410.0
2016-06-21 11:40:00,96.21,96.24,96.15,96.15,2700.0,88.5862,88.6139,88.531,88.531,2700.0
2016-06-21 11:50:00,96.13,96.24,96.06,96.22,27405.0,88.5126,88.6139,88.4481,88.5955,27405.0
2016-06-21 12:00:00,96.24,96.24,96.15,96.19,8460.0,88.6139,88.6139,88.531,88.5678,8460.0
2016-06-21 12:10:00,96.18,96.22,96.12,96.18,15285.0,88.5586,88.5955,88.5034,88.5586,15285.0
2016-06-21 12:20:00,96.26,96.28,96.17,96.28,17895.0,88.6323,88.6507,88.5494,88.6507,17895.0
2016-06-21 12:30:00,96.23,96.28,96.17,96.19,16008.0,88.6047,88.6507,88.5494,88.5678,16008.0
2016-06-21 12:40:00,96.25,96.25,96.12,96.12,9099.0,88.6231,88.6231,88.5034,88.5034,9099.0
2016-06-21 12:50:00,96.11,96.11,96.04,96.08,15582.0,88.4942,88.4942,88.4297,88.4665,15582.0
2016-06-21 13:00:00,96.07,96.11,96.02,96.08,44145.0,88.4573,88.4942,88.4113,88.4665,44145.0
2016-06-21 13:10:00,96.07,96.09,96.02,96.05,17112.0,88.4573,88.4758,88.4113,88.4389,17112.0
2016-06-21 13:20:00,96.03,96.05,95.95,96.0,10500.0,88.4205,88.4389,88.3468,88.3929,10500.0
2016-06-21 13:30:00,95.96,96.04,95.89,95.99,12681.0,88.3561,88.4297,88.2916,88.3837,12681.0
2016-06-21 13:40:00,95.96,96.01,95.89,95.89,7101.0,88.3561,88.4021,88.2916,88.2916,7101.0
2016-06-21 13:50:00,95.87,96.01,95.84,96.0,17400.0,88.2732,88.4021,88.2456,88.3929,17400.0
2016-06-21 14:00:00,96.0,96.03,95.94,95.99,36258.0,88.3929,88.4205,88.3376,88.3837,36258.0
2016-06-21 14:10:00,96.01,96.02,95.96,95.99,13044.0,88.4021,88.4113,88.3561,88.3837,13044.0
2016-06-21 14:20:00,95.98,96.03,95.92,95.92,18750.0,88.3745,88.4205,88.3192,88.3192,18750.0
2016-06-21 14:30:00,95.92,96.08,95.92,96.05,21633.0,88.3192,88.4665,88.3192,88.4389,21633.0
2016-06-21 14:40:00,96.04,96.07,95.96,95.96,21243.0,88.4297,88.4573,88.3561,88.3561,21243.0
2016-06-21 14:50:00,95.95,96.01,95.89,95.95,20565.0,88.3468,88.4021,88.2916,88.3468,20565.0
2016-06-21 15:00:00,95.93,96.01,95.82,95.89,24381.0,88.3284,88.4021,88.2271,88.2916,24381.0
2016-06-21 15:10:00,95.91,95.99,95.81,95.99,24396.0,88.31,88.3837,88.2179,88.3837,24396.0
2016-06-21 15:20:00,96.0,96.06,95.9,96.01,35178.0,88.3929,88.4481,88.3008,88.4021,35178.0
2016-06-21 15:30:00,96.0,96.01,95.87,95.91,34515.0,88.3929,88.4021,88.2732,88.31,34515.0
2016-06-21 15:40:00,95.91,96.0,95.75,95.83,47994.0,88.31,88.3929,88.1627,88.2364,47994.0
2016-06-21 15:50:00,95.89,95.93,95.78,95.82,127914.0,88.2916,88.3284,88.1903,88.2271,127914.0
2016-06-22 09:30:00,95.83,96.05,95.83,95.93,35922.0,88.2364,88.4389,88.2364,88.3284,35922.0
2016-06-22 09:40:00,95.93,96.09,95.93,96.06,63990.0,88.3284,88.4758,88.3284,88.4481,63990.0
2016-06-22 09:50:00,96.01,96.28,96.01,96.14,18234.0,88.4021,88.6507,88.4021,88.5218,18234.0
2016-06-22 10:00:00,96.07,96.16,96.0,96.09,27951.0,88.4573,88.5402,88.3929,88.4758,27951.0
2016-06-22 10:10:00,96.1,96.22,96.05,96.19,60309.0,88.485,88.5955,88.4389,88.5678,60309.0
2016-06-22 10:20:00,96.19,96.49,96.19,96.43,18744.0,88.5678,88.8441,88.5678,88.7888,18744.0
2016-06-22 10:30:00,96.44,96.46,96.35,96.39,40323.0,88.798,88.8164,88.7152,88.752,40323.0
2016-06-22 10:40:00,96.39,96.51,96.37,96.47,23895.0,88.752,88.8625,88.7336,88.8256,23895.0
2016-06-22 10:50:00,96.5,96.52,96.43,96.48,22512.0,88.8533,88.8717,88.7888,88.8348,22512.0
2016-06-22 11:00:00,96.46,96.48,96.37,96.41,23859.0,88.8164,88.8348,88.7336,88.7704,23859.0
2016-06-22 11:10:00,96.36,96.5,96.36,96.49,49176.0,88.7244,88.8533,88.7244,88.8441,49176.0
2016-06-22 11:20:00,96.51,96.55,96.41,96.53,12780.0,88.8625,88.8993,88.7704,88.8809,12780.0
2016-06-22 11:30:00,96.47,96.5,96.27,96.33,37761.0,88.8256,88.8533,88.6415,88.6967,37761.0
2016-06-22 11:40:00,96.28,96.53,96.24,96.52,16950.0,88.6507,88.8809,88.6139,88.8717,16950.0
2016-06-22 11:50:00,96.51,96.58,96.46,96.49,31683.0,88.8625,88.9269,88.8164,88.8441,31683.0
2016-06-22 12:00:00,96.5,96.54,96.4,96.54,62532.0,88.8533,88.8901,88.7612,88.8901,62532.0
2016-06-22 12:10:00,96.54,96.74,96.54,96.65,24924.0,88.8901,89.0742,88.8901,88.9914,24924.0
2016-06-22 12:20:00,96.65,96.71,96.35,96.51,55755.0,88.9914,89.0466,88.7152,88.8625,55755.0
2016-06-22 12:30:00,96.5,96.61,96.49,96.54,12354.0,88.8533,88.9545,88.8441,88.8901,12354.0
2016-06-22 12:40:00,96.54,96.66,96.54,96.66,10938.0,88.8901,89.0006,88.8901,89.0006,10938.0
2016-06-22 12:50:00,96.67,96.75,96.64,96.75,12741.0,89.0098,89.0835,88.9822,89.0835,12741.0
2016-06-22 13:00:00,96.67,96.72,96.44,96.46,36075.0,89.0098,89.0558,88.798,88.8164,36075.0
2016-06-22 13:10:00,96.4,96.57,96.4,96.55,22296.0,88.7612,88.9177,88.7612,88.8993,22296.0
2016-06-22 13:20:00,96.48,96.56,96.44,96.51,22707.0,88.8348,88.9085,88.798,88.8625,22707.0
2016-06-22 13:30:00,96.51,96.57,96.47,96.57,20064.0,88.8625,88.9177,88.8256,88.9177,20064.0
2016-06-22 13:40:00,96.57,96.69,96.56,96.62,20787.0,88.9177,89.0282,88.9085,88.9638,20787.0
2016-06-22 13:50:00,96.62,96.7,96.57,96.59,12840.0,88.9638,89.0374,88.9177,88.9361,12840.0
2016-06-22 14:00:00,96.57,96.73,96.55,96.65,17154.0,88.9177,89.065,88.8993,88.9914,17154.0
2016-06-22 14:10:00,96.61,96.66,96.61,96.63,9225.0,88.9545,89.0006,88.9545,88.973,9225.0
2016-06-22 14:20:00,96.62,96.73,96.54,96.71,10500.0,88.9638,89.065,88.8901,89.0466,10500.0
2016-06-22 14:30:00,96.7,96.76,96.63,96.65,12258.0,89.0374,89.0927,88.973,88.9914,12258.0
2016-06-22 14:40:00,96.67,96.73,96.58,96.62,15693.0,89.0098,89.065,88.9269,88.9638,15693.0
2016-06-22 14:50:00,96.57,96.71,96.57,96.59,17958.0,88.9177,89.0466,88.9177,88.9361,17958.0
2016-06-22 15:00:00,96.63,96.69,96.5,96.5,44109.0,88.973,89.0282,88.8533,88.8533,44109.0
2016-06-22 15:10:00,96.56,96.62,96.47,96.57,25383.0,88.9085,88.9638,88.8256,88.9177,25383.0
2016-06-22 15:20:00,96.57,96.58,96.5,96.53,15969.0,88.9177,88.9269,88.8533,88.8809,15969.0
2016-06-22 15:30:00,96.55,96.63,96.48,96.63,19554.0,88.8993,88.973,88.8348,88.973,19554.0
2016-06-22 15:40:00,96.63,96.69,96.6,96.65,41040.0,88.973,89.0282,88.9453,88.9914,41040.0
2016-06-22 15:50:00,96.63,96.67,96.51,96.64,72645.0,88.973,89.0098,88.8625,88.9822,72645.0
2016-06-23 09:30:00,97.58,97.75,97.35,97.61,30972.0,89.8477,90.0042,89.6359,89.8753,30972.0
2016-06-23 09:40:00,97.59,97.65,97.04,97.18,31098.0,89.8569,89.9121,89.3505,89.4794,31098.0
2016-06-23 09:50:00,97.14,97.25,96.96,97.17,56775.0,89.4426,89.5438,89.2768,89.4702,56775.0
2016-06-23 10:00:00,97.16,97.31,97.01,97.16,23178.0,89.461,89.5991,89.3229,89.461,23178.0
2016-06-23 10:10:00,97.13,97.24,97.04,97.11,12717.0,89.4333,89.5346,89.3505,89.4149,12717.0
2016-06-23 10:20:00,96.96,97.34,96.96,97.1,12192.0,89.2768,89.6267,89.2768,89.4057,12192.0
2016-06-23 10:30:00,97.11,97.25,97.04,97.2,38157.0,89.4149,89.5438,89.3505,89.4978,38157.0
2016-06-23 10:40:00,97.25,97.27,97.11,97.16,9996.0,89.5438,89.5622,89.4149,89.461,9996.0
2016-06-23 10:50:00,97.08,97.32,97.08,97.19,25215.0,89.3873,89.6083,89.3873,89.4886,25215.0
2016-06-23 11:00:00,97.18,97.3,97.11,97.24,25572.0,89.4794,89.5899,89.4149,89.5346,25572.0
2016-06-23 11:10:00,97.19,97.25,97.12,97.24,31893.0,89.4886,89.5438,89.4241,89.5346,31893.0
2016-06-23 11:20:00,97.25,97.28,97.16,97.27,18300.0,89.5438,89.5715,89.461,89.5622,18300.0
2016-06-23 11:30:00,97.28,97.33,97.19,97.24,17880.0,89.5715,89.6175,89.4886,89.5346,17880.0
2016-06-23 11:40:00,97.23,97.27,97.19,97.25,19977.0,89.5254,89.5622,89.4886,89.5438,19977.0
2016-06-23 11:50:00,97.25,97.31,97.11,97.14,21828.0,89.5438,89.5991,89.4149,89.4426,21828.0
2016-06-23 12:00:00,97.17,97.21,97.0,97.06,25950.0,89.4702,89.507,89.3136,89.3689,25950.0
2016-06-23 12:10:00,97.07,97.09,97.02,97.06,2400.0,89.3781,89.3965,89.3321,89.3689,2400.0
2016-06-23 12:20:00,97.01,97.04,96.96,96.98,8721.0,89.3229,89.3505,89.2768,89.2952,8721.0
2016-06-23 12:30:00,96.99,97.02,96.93,96.93,32760.0,89.3044,89.3321,89.2492,89.2492,32760.0
2016-06-23 12:40:00,96.93,96.96,96.8,96.83,16863.0,89.2492,89.2768,89.1295,89.1571,16863.0
2016-06-23 12:50:00,96.86,96.93,96.8,96.81,71712.0,89.1847,89.2492,89.1295,89.1387,71712.0
2016-06-23 13:00:00,96.84,96.89,96.71,96.8,26427.0,89.1663,89.2124,89.0466,89.1295,26427.0
2016-06-23 13:10:00,96.79,96.91,96.78,96.87,21705.0,89.1203,89.2308,89.1111,89.1939,21705.0
2016-06-23 13:20:00,96.86,96.91,96.78,96.84,21777.0,89.1847,89.2308,89.1111,89.1663,21777.0
2016-06-23 13:30:00,96.82,96.87,96.78,96.82,7800.0,89.1479,89.1939,89.1111,89.1479,7800.0
2016-06-23 13:40:00,96.79,96.82,96.68,96.71,13047.0,89.1203,89.1479,89.019,89.0466,13047.0
2016-06-23 13:50:00,96.74,96.74,96.6,96.62,33078.0,89.0742,89.0742,88.9453,88.9638,33078.0
2016-06-23 14:00:00,96.66,96.68,96.59,96.65,50130.0,89.0006,89.019,88.9361,88.9914,50130.0
2016-06-23 14:10:00,96.66,96.85,96.65,96.76,40419.0,89.0006,89.1755,88.9914,89.0927,40419.0
2016-06-23 14:20:00,96.74,96.78,96.67,96.67,30429.0,89.0742,89.1111,89.0098,89.0098,30429.0
2016-06-23 14:30:00,96.66,96.82,96.64,96.82,46785.0,89.0006,89.1479,88.9822,89.1479,46785.0
2016-06-23 14:40:00,96.83,96.83,96.66,96.72,87249.0,89.1571,89.1571,89.0006,89.0558,87249.0
2016-06-23 14:50:00,96.75,96.78,96.62,96.65,119262.0,89.0835,89.1111,88.9638,88.9914,119262.0
2016-06-23 15:00:00,96.65,96.68,96.62,96.63,77721.0,88.9914,89.019,88.9638,88.973,77721.0
2016-06-23 15:10:00,96.62,96.64,96.57,96.58,51150.0,88.9638,88.9822,88.9177,88.9269,51150.0
2016-06-23 15:20:00,96.57,96.62,96.48,96.51,141936.0,88.9177,88.9638,88.8348,88.8625,141936.0
2016-06-23 15:30:00,96.51,96.55,96.47,96.5,161631.0,88.8625,88.8993,88.8256,88.8533,161631.0
2016-06-23 15:40:00,96.5,96.55,96.38,96.47,243363.0,88.8533,88.8993,88.7428,88.8256,243363.0
2016-06-23 15:50:00,96.47,96.5,96.29,96.33,631074.0,88.8256,88.8533,88.6599,88.6967,631074.0
2016-06-24 09:30:00,94.07,94.51,93.86,94.19,95016.0,86.6158,87.021,86.4225,86.7263,95016.0
2016-06-24 09:40:00,94.3,94.82,94.22,94.82,60888.0,86.8276,87.3064,86.7539,87.3064,60888.0
2016-06-24 09:50:00,94.81,95.28,94.67,95.05,44658.0,87.2972,87.7299,87.1683,87.5182,44658.0
2016-06-24 10:00:00,95.07,95.74,95.02,95.58,101220.0,87.5366,88.1535,87.4905,88.0062,101220.0
2016-06-24 10:10:00,95.76,95.83,95.53,95.55,59052.0,88.1719,88.2364,87.9601,87.9785,59052.0
2016-06-24 10:20:00,95.65,95.65,95.22,95.55,40680.0,88.0706,88.0706,87.6747,87.9785,40680.0
2016-06-24 10:30:00,95.47,95.6,95.22,95.55,49581.0,87.9049,88.0246,87.6747,87.9785,49581.0
2016-06-24 10:40:00,95.46,95.53,95.3,95.4,33990.0,87.8957,87.9601,87.7484,87.8404,33990.0
2016-06-24 10:50:00,95.36,95.46,95.12,95.12,59901.0,87.8036,87.8957,87.5826,87.5826,59901.0
2016-06-24 11:00:00,95.1,95.1,94.84,94.94,78429.0,87.5642,87.5642,87.3248,87.4169,78429.0
2016-06-24 11:10:00,94.95,95.11,94.82,94.92,36204.0,87.4261,87.5734,87.3064,87.3985,36204.0
2016-06-24 11:20:00,94.87,94.88,94.63,94.75,83937.0,87.3524,87.3616,87.1314,87.2419,83937.0
2016-06-24 11:30:00,94.77,94.82,94.68,94.74,52281.0,87.2604,87.3064,87.1775,87.2327,52281.0
2016-06-24 11:40:00,94.77,94.95,94.71,94.91,32793.0,87.2604,87.4261,87.2051,87.3893,32793.0
2016-06-24 11:50:00,94.95,95.12,94.92,95.12,27180.0,87.4261,87.5826,87.3985,87.5826,27180.0
2016-06-24 12:00:00,95.12,95.18,94.99,94.99,16260.0,87.5826,87.6379,87.4629,87.4629,16260.0
2016-06-24 12:10:00,95.0,95.0,94.7,94.8,17478.0,87.4721,87.4721,87.1959,87.288,17478.0
2016-06-24 12:20:00,94.96,95.26,94.92,95.22,17406.0,87.4353,87.7115,87.3985,87.6747,17406.0
2016-06-24 12:30:00,95.15,95.15,95.01,95.03,24792.0,87.6102,87.6102,87.4813,87.4997,24792.0
2016-06-24 12:40:00,95.03,95.07,94.83,94.86,24510.0,87.4997,87.5366,87.3156,87.3432,24510.0
2016-06-24 12:50:00,94.87,94.91,94.77,94.8,32109.0,87.3524,87.3893,87.2604,87.288,32109.0
2016-06-24 13:00:00,94.8,94.85,94.63,94.67,32190.0,87.288,87.334,87.1314,87.1683,32190.0
2016-06-24 13:10:00,94.65,94.88,94.64,94.88,35415.0,87.1499,87.3616,87.1407,87.3616,35415.0
2016-06-24 13:20:00,94.88,94.91,94.73,94.82,27924.0,87.3616,87.3893,87.2235,87.3064,27924.0
2016-06-24 13:30:00,94.89,95.18,94.82,95.1,19803.0,87.3708,87.6379,87.3064,87.5642,19803.0
2016-06-24 13:40:00,95.07,95.13,94.82,94.94,25446.0,87.5366,87.5918,87.3064,87.4169,25446.0
2016-06-24 13:50:00,94.91,95.11,94.86,94.97,21411.0,87.3893,87.5734,87.3432,87.4445,21411.0
2016-06-24 14:00:00,95.0,95.16,94.96,95.15,25284.0,87.4721,87.6194,87.4353,87.6102,25284.0
2016-06-24 14:10:00,95.15,95.15,94.96,95.02,22251.0,87.6102,87.6102,87.4353,87.4905,22251.0
2016-06-24 14:20:00,94.89,94.92,94.66,94.69,27342.0,87.3708,87.3985,87.1591,87.1867,27342.0
2016-06-24 14:30:00,94.65,94.67,94.36,94.57,26466.0,87.1499,87.1683,86.8828,87.0762,26466.0
2016-06-24 14:40:00,94.52,94.61,94.45,94.58,23997.0,87.0302,87.113,86.9657,87.0854,23997.0
2016-06-24 14:50:00,94.61,95.01,94.58,94.92,51765.0,87.113,87.4813,87.0854,87.3985,51765.0
2016-06-24 15:00:00,94.89,94.98,94.84,94.88,65913.0,87.3708,87.4537,87.3248,87.3616,65913.0
2016-06-24 15:10:00,94.85,94.85,94.5,94.53,86655.0,87.334,87.334,87.0117,87.0394,86655.0
2016-06-24 15:20:00,94.53,94.71,94.46,94.59,39846.0,87.0394,87.2051,86.9749,87.0946,39846.0
2016-06-24 15:30:00,94.56,94.95,94.51,94.76,100029.0,87.067,87.4261,87.021,87.2511,100029.0
2016-06-24 15:40:00,94.69,95.04,94.68,94.95,142386.0,87.1867,87.509,87.1775,87.4261,142386.0
2016-06-24 15:50:00,94.96,95.12,94.62,94.68,261141.0,87.4353,87.5826,87.1222,87.1775,261141.0
2016-06-27 09:30:00,93.84,94.03,93.6,94.03,49458.0,86.404,86.579,86.1831,86.579,49458.0
2016-06-27 09:40:00,94.08,94.54,94.06,94.34,28602.0,86.625,87.0486,86.6066,86.8644,28602.0
2016-06-27 09:50:00,94.24,94.32,93.85,94.06,58878.0,86.7723,86.846,86.4133,86.6066,58878.0
2016-06-27 10:00:00,94.12,94.36,93.71,93.72,67902.0,86.6619,86.8828,86.2843,86.2936,67902.0
2016-06-27 10:10:00,93.73,93.93,93.5,93.67,54909.0,86.3028,86.4869,86.091,86.2475,54909.0
2016-06-27 10:20:00,93.69,93.79,93.18,93.18,49545.0,86.2659,86.358,85.7963,85.7963,49545.0
2016-06-27 10:30:00,93.18,93.33,93.14,93.25,34338.0,85.7963,85.9345,85.7595,85.8608,34338.0
2016-06-27 10:40:00,93.28,93.47,93.21,93.27,46653.0,85.8884,86.0634,85.824,85.8792,46653.0
2016-06-27 10:50:00,93.23,93.33,92.99,93.04,81696.0,85.8424,85.9345,85.6214,85.6674,81696.0
2016-06-27 11:00:00,93.04,93.27,92.91,93.27,40662.0,85.6674,85.8792,85.5477,85.8792,40662.0
2016-06-27 11:10:00,93.21,93.38,93.0,93.14,57144.0,85.824,85.9805,85.6306,85.7595,57144.0
2016-06-27 11:20:00,93.1,93.49,93.03,93.49,32214.0,85.7227,86.0818,85.6582,86.0818,32214.0
2016-06-27 11:30:00,93.48,93.82,93.47,93.82,27360.0,86.0726,86.3856,86.0634,86.3856,27360.0
2016-06-27 11:40:00,93.78,93.94,93.69,93.81,23538.0,86.3488,86.4961,86.2659,86.3764,23538.0
2016-06-27 11:50:00,93.84,93.87,93.6,93.74,30600.0,86.404,86.4317,86.1831,86.312,30600.0
2016-06-27 12:00:00,93.83,93.86,93.67,93.72,26214.0,86.3948,86.4225,86.2475,86.2936,26214.0
2016-06-27 12:10:00,93.81,93.83,93.59,93.74,49185.0,86.3764,86.3948,86.1739,86.312,49185.0
2016-06-27 12:20:00,93.74,93.92,93.67,93.92,27795.0,86.312,86.4777,86.2475,86.4777,27795.0
2016-06-27 12:30:00,93.96,94.02,93.65,93.67,23832.0,86.5145,86.5698,86.2291,86.2475,23832.0
2016-06-27 12:40:00,93.64,93.64,93.46,93.63,18555.0,86.2199,86.2199,86.0542,86.2107,18555.0
2016-06-27 12:50:00,93.69,93.95,93.64,93.88,33048.0,86.2659,86.5053,86.2199,86.4409,33048.0
2016-06-27 13:00:00,93.89,93.99,93.8,93.9,36099.0,86.4501,86.5422,86.3672,86.4593,36099.0
2016-06-27 13:10:00,93.87,94.01,93.71,93.86,53055.0,86.4317,86.5606,86.2843,86.4225,53055.0
2016-06-27 13:20:00,93.87,93.97,93.81,93.87,35193.0,86.4317,86.5237,86.3764,86.4317,35193.0
2016-06-27 13:30:00,93.9,93.96,93.69,93.81,15186.0,86.4593,86.5145,86.2659,86.3764,15186.0
2016-06-27 13:40:00,93.75,93.77,93.57,93.67,42627.0,86.3212,86.3396,86.1554,86.2475,42627.0
2016-06-27 13:50:00,93.66,93.78,93.52,93.75,38106.0,86.2383,86.3488,86.1094,86.3212,38106.0
2016-06-27 14:00:00,93.66,93.83,93.58,93.65,42363.0,86.2383,86.3948,86.1646,86.2291,42363.0
2016-06-27 14:10:00,93.65,93.77,93.57,93.72,46737.0,86.2291,86.3396,86.1554,86.2936,46737.0
2016-06-27 14:20:00,93.72,93.95,93.69,93.9,30669.0,86.2936,86.5053,86.2659,86.4593,30669.0
2016-06-27 14:30:00,93.88,93.93,93.75,93.75,23712.0,86.4409,86.4869,86.3212,86.3212,23712.0
2016-06-27 14:40:00,93.76,93.83,93.5,93.55,16782.0,86.3304,86.3948,86.091,86.137,16782.0
2016-06-27 14:50:00,93.6,93.6,93.27,93.33,64359.0,86.1831,86.1831,85.8792,85.9345,64359.0
2016-06-27 15:00:00,93.35,93.39,93.16,93.16,42150.0,85.9529,85.9897,85.7779,85.7779,42150.0
2016-06-27 15:10:00,93.18,93.29,93.07,93.07,46053.0,85.7963,85.8976,85.6951,85.6951,46053.0
2016-06-27 15:20:00,93.08,93.29,92.92,93.27,36948.0,85.7043,85.8976,85.5569,85.8792,36948.0
2016-06-27 15:30:00,93.23,93.52,93.1,93.52,69375.0,85.8424,86.1094,85.7227,86.1094,69375.0
2016-06-27 15:40:00,93.5,93.55,93.3,93.54,114414.0,86.091,86.137,85.9068,86.1278,114414.0
2016-06-27 15:50:00,93.47,93.5,93.24,93.41,217956.0,86.0634,86.091,85.8516,86.0081,217956.0
2016-06-28 09:30:00,94.23,95.14,94.21,95.13,52980.0,86.7631,87.601,86.7447,87.5918,52980.0
2016-06-28 09:40:00,95.09,95.53,94.91,95.52,94809.0,87.555,87.9601,87.3893,87.9509,94809.0
2016-06-28 09:50:00,95.52,95.94,95.33,95.8,78150.0,87.9509,88.3376,87.776,88.2087,78150.0
2016-06-28 10:00:00,95.8,95.88,95.39,95.45,53274.0,88.2087,88.2824,87.8312,87.8865,53274.0
2016-06-28 10:10:00,95.38,95.46,95.18,95.34,55404.0,87.822,87.8957,87.6379,87.7852,55404.0
2016-06-28 10:20:00,95.37,95.43,95.16,95.24,31008.0,87.8128,87.8681,87.6194,87.6931,31008.0
2016-06-28 10:30:00,95.34,95.41,95.04,95.04,38052.0,87.7852,87.8496,87.509,87.509,38052.0
2016-06-28 10:40:00,94.94,95.28,94.88,95.1,52800.0,87.4169,87.7299,87.3616,87.5642,52800.0
2016-06-28 10:50:00,95.11,95.22,94.91,94.97,18057.0,87.5734,87.6747,87.3893,87.4445,18057.0
2016-06-28 11:00:00,95.02,95.06,94.77,94.87,28266.0,87.4905,87.5274,87.2604,87.3524,28266.0
2016-06-28 11:10:00,94.89,95.06,94.78,94.97,30837.0,87.3708,87.5274,87.2696,87.4445,30837.0
2016-06-28 11:20:00,94.96,94.97,94.67,94.7,29697.0,87.4353,87.4445,87.1683,87.1959,29697.0
2016-06-28 11:30:00,94.7,95.07,94.7,94.95,46560.0,87.1959,87.5366,87.1959,87.4261,46560.0
2016-06-28 11:40:00,95.0,95.26,94.97,95.21,28650.0,87.4721,87.7115,87.4445,87.6655,28650.0
2016-06-28 11:50:00,95.23,95.38,95.18,95.29,26553.0,87.6839,87.822,87.6379,87.7391,26553.0
2016-06-28 12:00:00,95.3,95.42,95.15,95.34,81870.0,87.7484,87.8588,87.6102,87.7852,81870.0
2016-06-28 12:10:00,95.39,95.51,95.33,95.44,25272.0,87.8312,87.9417,87.776,87.8773,25272.0
2016-06-28 12:20:00,95.48,95.74,95.35,95.61,65904.0,87.9141,88.1535,87.7944,88.0338,65904.0
2016-06-28 12:30:00,95.61,95.76,95.53,95.72,22374.0,88.0338,88.1719,87.9601,88.1351,22374.0
2016-06-28 12:40:00,95.76,95.88,95.54,95.69,46059.0,88.1719,88.2824,87.9693,88.1074,46059.0
2016-06-28 12:50:00,95.69,95.98,95.65,95.97,56913.0,88.1074,88.3745,88.0706,88.3653,56913.0
2016-06-28 13:00:00,95.97,96.05,95.85,96.01,85107.0,88.3653,88.4389,88.2548,88.4021,85107.0
2016-06-28 13:10:00,96.01,96.28,95.96,96.2,107784.0,88.4021,88.6507,88.3561,88.577,107784.0
2016-06-28 13:20:00,96.21,96.54,96.1,96.45,69114.0,88.5862,88.8901,88.485,88.8072,69114.0
2016-06-28 13:30:00,96.45,96.53,96.13,96.17,73389.0,88.8072,88.8809,88.5126,88.5494,73389.0
2016-06-28 13:40:00,96.13,96.26,95.94,95.94,23205.0,88.5126,88.6323,88.3376,88.3376,23205.0
2016-06-28 13:50:00,95.97,96.2,95.9,95.96,21372.0,88.3653,88.577,88.3008,88.3561,21372.0
2016-06-28 14:00:00,95.9,96.08,95.85,95.99,44034.0,88.3008,88.4665,88.2548,88.3837,44034.0
2016-06-28 14:10:00,95.96,96.11,95.88,96.07,32595.0,88.3561,88.4942,88.2824,88.4573,32595.0
2016-06-28 14:20:00,96.04,96.04,95.83,95.97,21996.0,88.4297,88.4297,88.2364,88.3653,21996.0
2016-06-28 14:30:00,96.0,96.29,95.94,96.26,47985.0,88.3929,88.6599,88.3376,88.6323,47985.0
2016-06-28 14:40:00,96.27,96.42,96.16,96.41,29307.0,88.6415,88.7796,88.5402,88.7704,29307.0
2016-06-28 14:50:00,96.45,96.78,96.45,96.68,36939.0,88.8072,89.1111,88.8072,89.019,36939.0
2016-06-28 15:00:00,96.67,96.72,96.56,96.64,38253.0,89.0098,89.0558,88.9085,88.9822,38253.0
2016-06-28 15:10:00,96.65,96.91,96.53,96.54,40857.0,88.9914,89.2308,88.8809,88.8901,40857.0
2016-06-28 15:20:00,96.54,96.65,96.48,96.59,59079.0,88.8901,88.9914,88.8348,88.9361,59079.0
2016-06-28 15:30:00,96.65,96.74,96.45,96.61,72225.0,88.9914,89.0742,88.8072,88.9545,72225.0
2016-06-28 15:40:00,96.59,96.83,96.55,96.78,99618.0,88.9361,89.1571,88.8993,89.1111,99618.0
2016-06-28 15:50:00,96.82,96.82,96.61,96.69,233286.0,89.1479,89.1479,88.9545,89.0282,233286.0
2016-06-29 09:30:00,97.44,97.49,97.1,97.42,28818.0,89.7188,89.7648,89.4057,89.7004,28818.0
2016-06-29 09:40:00,97.41,97.66,97.26,97.4,32373.0,89.6912,89.9213,89.553,89.6819,32373.0
2016-06-29 09:50:00,97.4,97.42,97.11,97.11,26745.0,89.6819,89.7004,89.4149,89.4149,26745.0
2016-06-29 10:00:00,97.11,97.18,96.69,96.78,32892.0,89.4149,89.4794,89.0282,89.1111,32892.0
2016-06-29 10:10:00,96.79,96.81,96.42,96.44,57657.0,89.1203,89.1387,88.7796,88.798,57657.0
2016-06-29 10:20:00,96.48,96.85,96.47,96.6,32595.0,88.8348,89.1755,88.8256,88.9453,32595.0
2016-06-29 10:30:00,96.57,96.76,96.23,96.24,31032.0,88.9177,89.0927,88.6047,88.6139,31032.0
2016-06-29 10:40:00,96.24,96.5,96.21,96.41,49029.0,88.6139,88.8533,88.5862,88.7704,49029.0
2016-06-29 10:50:00,96.44,96.44,96.11,96.11,36339.0,88.798,88.798,88.4942,88.4942,36339.0
2016-06-29 11:00:00,96.08,96.33,96.06,96.24,47535.0,88.4665,88.6967,88.4481,88.6139,47535.0
2016-06-29 11:10:00,96.23,96.49,96.22,96.31,24204.0,88.6047,88.8441,88.5955,88.6783,24204.0
2016-06-29 11:20:00,96.23,96.31,96.07,96.17,45180.0,88.6047,88.6783,88.4573,88.5494,45180.0
2016-06-29 11:30:00,96.24,96.32,96.16,96.23,17100.0,88.6139,88.6875,88.5402,88.6047,17100.0
2016-06-29 11:40:00,96.27,96.41,96.27,96.29,29835.0,88.6415,88.7704,88.6415,88.6599,29835.0
2016-06-29 11:50:00,96.33,96.47,96.29,96.35,20523.0,88.6967,88.8256,88.6599,88.7152,20523.0
2016-06-29 12:00:00,96.42,96.49,96.32,96.43,8550.0,88.7796,88.8441,88.6875,88.7888,8550.0
2016-06-29 12:10:00,96.43,96.55,96.38,96.38,14499.0,88.7888,88.8993,88.7428,88.7428,14499.0
2016-06-29 12:20:00,96.38,96.53,96.34,96.53,17160.0,88.7428,88.8809,88.7059,88.8809,17160.0
2016-06-29 12:30:00,96.49,96.49,96.3,96.37,21381.0,88.8441,88.8441,88.6691,88.7336,21381.0
2016-06-29 12:40:00,96.35,96.35,96.05,96.05,24489.0,88.7152,88.7152,88.4389,88.4389,24489.0
2016-06-29 12:50:00,96.05,96.15,96.03,96.03,12303.0,88.4389,88.531,88.4205,88.4205,12303.0
2016-06-29 13:00:00,96.03,96.17,95.98,95.98,24372.0,88.4205,88.5494,88.3745,88.3745,24372.0
2016-06-29 13:10:00,95.97,96.23,95.97,96.23,15822.0,88.3653,88.6047,88.3653,88.6047,15822.0
2016-06-29 13:20:00,96.25,96.33,96.12,96.12,21951.0,88.6231,88.6967,88.5034,88.5034,21951.0
2016-06-29 13:30:00,96.14,96.3,96.09,96.27,27981.0,88.5218,88.6691,88.4758,88.6415,27981.0
2016-06-29 13:40:00,96.24,96.28,96.11,96.17,20751.0,88.6139,88.6507,88.4942,88.5494,20751.0
2016-06-29 13:50:00,96.17,96.35,96.17,96.31,13398.0,88.5494,88.7152,88.5494,88.6783,13398.0
2016-06-29 14:00:00,96.31,96.4,96.25,96.33,21510.0,88.6783,88.7612,88.6231,88.6967,21510.0
2016-06-29 14:10:00,96.33,96.43,96.32,96.32,13827.0,88.6967,88.7888,88.6875,88.6875,13827.0
2016-06-29 14:20:00,96.34,96.45,96.32,96.39,16506.0,88.7059,88.8072,88.6875,88.752,16506.0
2016-06-29 14:30:00,96.45,96.48,96.37,96.45,17625.0,88.8072,88.8348,88.7336,88.8072,17625.0
2016-06-29 14:40:00,96.47,96.75,96.47,96.63,30660.0,88.8256,89.0835,88.8256,88.973,30660.0
2016-06-29 14:50:00,96.58,96.76,96.43,96.76,17265.0,88.9269,89.0927,88.7888,89.0927,17265.0
2016-06-29 15:00:00,96.73,96.85,96.66,96.84,32952.0,89.065,89.1755,89.0006,89.1663,32952.0
2016-06-29 15:10:00,96.87,96.98,96.84,96.88,15006.0,89.1939,89.2952,89.1663,89.2032,15006.0
2016-06-29 15:20:00,96.9,96.9,96.75,96.79,15663.0,89.2216,89.2216,89.0835,89.1203,15663.0
2016-06-29 15:30:00,96.79,96.81,96.67,96.73,29997.0,89.1203,89.1387,89.0098,89.065,29997.0
2016-06-29 15:40:00,96.75,96.79,96.68,96.77,43815.0,89.0835,89.1203,89.019,89.1019,43815.0
2016-06-29 15:50:00,96.75,96.83,96.69,96.77,124425.0,89.0835,89.1571,89.0282,89.1019,124425.0
2016-06-30 09:30:00,97.15,97.15,96.58,96.61,19827.0,89.4518,89.4518,88.9269,88.9545,19827.0
2016-06-30 09:40:00,96.68,96.85,96.32,96.85,28122.0,89.019,89.1755,88.6875,89.1755,28122.0
2016-06-30 09:50:00,96.77,96.77,96.56,96.65,48087.0,89.1019,89.1019,88.9085,88.9914,48087.0
2016-06-30 10:00:00,96.75,96.88,96.63,96.75,13350.0,89.0835,89.2032,88.973,89.0835,13350.0
2016-06-30 10:10:00,96.81,96.93,96.66,96.91,10512.0,89.1387,89.2492,89.0006,89.2308,10512.0
2016-06-30 10:20:00,96.99,97.04,96.84,96.84,7425.0,89.3044,89.3505,89.1663,89.1663,7425.0
2016-06-30 10:30:00,96.92,97.16,96.92,96.99,14175.0,89.24,89.461,89.24,89.3044,14175.0
2016-06-30 10:40:00,97.08,97.25,96.98,97.13,12969.0,89.3873,89.5438,89.2952,89.4333,12969.0
2016-06-30 10:50:00,97.19,97.31,97.15,97.29,7230.0,89.4886,89.5991,89.4518,89.5807,7230.0
2016-06-30 11:00:00,97.25,97.29,97.14,97.28,15222.0,89.5438,89.5807,89.4426,89.5715,15222.0
2016-06-30 11:10:00,97.37,97.43,97.12,97.12,9051.0,89.6543,89.7096,89.4241,89.4241,9051.0
2016-06-30 11:20:00,97.1,97.27,97.07,97.15,15714.0,89.4057,89.5622,89.3781,89.4518,15714.0
2016-06-30 11:30:00,97.16,97.36,97.15,97.18,18186.0,89.461,89.6451,89.4518,89.4794,18186.0
2016-06-30 11:40:00,97.19,97.3,97.11,97.3,14358.0,89.4886,89.5899,89.4149,89.5899,14358.0
2016-06-30 11:50:00,97.25,97.25,97.07,97.08,40776.0,89.5438,89.5438,89.3781,89.3873,40776.0
2016-06-30 12:00:00,97.1,97.27,97.1,97.14,16689.0,89.4057,89.5622,89.4057,89.4426,16689.0
2016-06-30 12:10:00,97.14,97.34,97.14,97.33,41103.0,89.4426,89.6267,89.4426,89.6175,41103.0
2016-06-30 12:20:00,97.33,97.55,97.33,97.55,12390.0,89.6175,89.8201,89.6175,89.8201,12390.0
2016-06-30 12:30:00,97.55,97.57,97.43,97.43,17223.0,89.8201,89.8385,89.7096,89.7096,17223.0
2016-06-30 12:40:00,97.48,97.53,97.37,97.42,12540.0,89.7556,89.8016,89.6543,89.7004,12540.0
2016-06-30 12:50:00,97.44,97.55,97.41,97.49,19095.0,89.7188,89.8201,89.6912,89.7648,19095.0
2016-06-30 13:00:00,97.5,97.57,97.42,97.57,12336.0,89.774,89.8385,89.7004,89.8385,12336.0
2016-06-30 13:10:00,97.53,97.57,97.4,97.57,16920.0,89.8016,89.8385,89.6819,89.8385,16920.0
2016-06-30 13:20:00,97.56,97.59,97.38,97.42,13593.0,89.8293,89.8569,89.6635,89.7004,13593.0
2016-06-30 13:30:00,97.45,97.5,97.36,97.38,8100.0,89.728,89.774,89.6451,89.6635,8100.0
2016-06-30 13:40:00,97.41,97.58,97.41,97.58,34038.0,89.6912,89.8477,89.6912,89.8477,34038.0
2016-06-30 13:50:00,97.63,97.67,97.49,97.66,21774.0,89.8937,89.9306,89.7648,89.9213,21774.0
2016-06-30 14:00:00,97.65,97.81,97.61,97.76,14892.0,89.9121,90.0595,89.8753,90.0134,14892.0
2016-06-30 14:10:00,97.73,97.89,97.7,97.87,10800.0,89.9858,90.1331,89.9582,90.1147,10800.0
2016-06-30 14:20:00,97.91,98.04,97.87,97.88,15054.0,90.1515,90.2712,90.1147,90.1239,15054.0
2016-06-30 14:30:00,97.88,97.91,97.68,97.69,11826.0,90.1239,90.1515,89.9398,89.949,11826.0
2016-06-30 14:40:00,97.74,97.95,97.71,97.94,35307.0,89.995,90.1884,89.9674,90.1792,35307.0
2016-06-30 14:50:00,97.97,98.06,97.86,97.89,67368.0,90.2068,90.2896,90.1055,90.1331,67368.0
2016-06-30 15:00:00,97.89,97.96,97.62,97.66,80703.0,90.1331,90.1976,89.8845,89.9213,80703.0
2016-06-30 15:10:00,97.68,97.68,97.44,97.53,57621.0,89.9398,89.9398,89.7188,89.8016,57621.0
2016-06-30 15:20:00,97.57,97.79,97.47,97.66,30429.0,89.8385,90.041,89.7464,89.9213,30429.0
2016-06-30 15:30:00,97.69,97.84,97.68,97.77,26982.0,89.949,90.0871,89.9398,90.0226,26982.0
2016-06-30 15:40:00,97.75,97.8,97.63,97.71,47097.0,90.0042,90.0503,89.8937,89.9674,47097.0
2016-06-30 15:50:00,97.71,97.93,97.71,97.93,128205.0,89.9674,90.17,89.9674,90.17,128205.0
2016-07-01 09:30:00,98.07,98.33,97.9,98.14,32820.0,90.2989,90.5383,90.1423,90.3633,32820.0
2016-07-01 09:40:00,98.2,98.33,98.09,98.13,25257.0,90.4186,90.5383,90.3173,90.3541,25257.0
2016-07-01 09:50:00,98.12,98.29,98.01,98.03,11400.0,90.3449,90.5014,90.2436,90.262,11400.0
2016-07-01 10:00:00,98.07,98.12,97.91,97.94,27345.0,90.2989,90.3449,90.1515,90.1792,27345.0
2016-07-01 10:10:00,97.97,98.16,97.75,98.13,22302.0,90.2068,90.3817,90.0042,90.3541,22302.0
2016-07-01 10:20:00,98.15,98.2,97.96,98.06,57867.0,90.3725,90.4186,90.1976,90.2896,57867.0
2016-07-01 10:30:00,98.12,98.28,98.07,98.17,19026.0,90.3449,90.4922,90.2989,90.3909,19026.0
2016-07-01 10:40:00,98.21,98.37,98.18,98.31,57165.0,90.4278,90.5751,90.4001,90.5198,57165.0
2016-07-01 10:50:00,98.31,98.39,98.31,98.37,11889.0,90.5198,90.5935,90.5198,90.5751,11889.0
2016-07-01 11:00:00,98.32,98.36,98.11,98.11,30423.0,90.529,90.5659,90.3357,90.3357,30423.0
2016-07-01 11:10:00,98.13,98.29,98.08,98.25,16650.0,90.3541,90.5014,90.3081,90.4646,16650.0
2016-07-01 11:20:00,98.26,98.29,98.08,98.21,11400.0,90.4738,90.5014,90.3081,90.4278,11400.0
2016-07-01 11:30:00,98.18,98.2,98.03,98.03,24951.0,90.4001,90.4186,90.262,90.262,24951.0
2016-07-01 11:40:00,98.09,98.18,98.05,98.06,11277.0,90.3173,90.4001,90.2804,90.2896,11277.0
2016-07-01 11:50:00,98.1,98.13,98.01,98.07,14379.0,90.3265,90.3541,90.2436,90.2989,14379.0
2016-07-01 12:00:00,98.1,98.16,98.01,98.02,16740.0,90.3265,90.3817,90.2436,90.2528,16740.0
2016-07-01 12:10:00,98.02,98.09,98.0,98.07,9570.0,90.2528,90.3173,90.2344,90.2989,9570.0
2016-07-01 12:20:00,98.0,98.0,97.85,97.92,17910.0,90.2344,90.2344,90.0963,90.1607,17910.0
2016-07-01 12:30:00,97.9,97.95,97.81,97.81,5400.0,90.1423,90.1884,90.0595,90.0595,5400.0
2016-07-01 12:40:00,97.81,97.97,97.81,97.92,5076.0,90.0595,90.2068,90.0595,90.1607,5076.0
2016-07-01 12:50:00,97.92,97.92,97.72,97.77,47403.0,90.1607,90.1607,89.9766,90.0226,47403.0
2016-07-01 13:00:00,97.82,97.88,97.79,97.79,1200.0,90.0687,90.1239,90.041,90.041,1200.0
2016-07-01 13:10:00,97.85,97.87,97.76,97.87,7869.0,90.0963,90.1147,90.0134,90.1147,7869.0
2016-07-01 13:20:00,97.85,97.85,97.64,97.64,7680.0,90.0963,90.0963,89.9029,89.9029,7680.0
2016-07-01 13:30:00,97.6,97.64,97.51,97.51,11361.0,89.8661,89.9029,89.7832,89.7832,11361.0
2016-07-01 13:40:00,97.55,97.72,97.48,97.63,12768.0,89.8201,89.9766,89.7556,89.8937,12768.0
2016-07-01 13:50:00,97.65,97.65,97.56,97.57,2400.0,89.9121,89.9121,89.8293,89.8385,2400.0
2016-07-01 14:00:00,97.69,97.72,97.63,97.63,7365.0,89.949,89.9766,89.8937,89.8937,7365.0
2016-07-01 14:10:00,97.69,97.78,97.63,97.78,14100.0,89.949,90.0318,89.8937,90.0318,14100.0
2016-07-01 14:20:00,97.78,97.84,97.74,97.78,9759.0,90.0318,90.0871,89.995,90.0318,9759.0
2016-07-01 14:30:00,97.74,97.91,97.74,97.88,34248.0,89.995,90.1515,89.995,90.1239,34248.0
2016-07-01 14:40:00,97.86,97.91,97.78,97.78,24450.0,90.1055,90.1515,90.0318,90.0318,24450.0
2016-07-01 14:50:00,97.82,97.9,97.71,97.87,9300.0,90.0687,90.1423,89.9674,90.1147,9300.0
2016-07-01 15:00:00,97.97,98.12,97.88,98.04,12345.0,90.2068,90.3449,90.1239,90.2712,12345.0
2016-07-01 15:10:00,98.01,98.09,98.01,98.08,6600.0,90.2436,90.3173,90.2436,90.3081,6600.0
2016-07-01 15:20:00,98.12,98.12,97.94,98.05,14715.0,90.3449,90.3449,90.1792,90.2804,14715.0
2016-07-01 15:30:00,98.07,98.08,97.81,97.84,23907.0,90.2989,90.3081,90.0595,90.0871,23907.0
2016-07-01 15:40:00,97.85,97.97,97.82,97.85,41847.0,90.0963,90.2068,90.0687,90.0963,41847.0
2016-07-01 15:50:00,97.87,98.04,97.86,97.88,98337.0,90.1147,90.2712,90.1055,90.1239,98337.0
2016-07-05 09:30:00,97.47,97.53,97.34,97.53,13707.0,89.7464,89.8016,89.6267,89.8016,13707.0
2016-07-05 09:40:00,97.62,97.75,97.5,97.57,24498.0,89.8845,90.0042,89.774,89.8385,24498.0
2016-07-05 09:50:00,97.48,97.75,97.47,97.73,21474.0,89.7556,90.0042,89.7464,89.9858,21474.0
2016-07-05 10:00:00,97.77,97.78,97.58,97.58,17100.0,90.0226,90.0318,89.8477,89.8477,17100.0
2016-07-05 10:10:00,97.58,97.6,97.34,97.34,22806.0,89.8477,89.8661,89.6267,89.6267,22806.0
2016-07-05 10:20:00,97.35,97.5,97.35,97.42,9000.0,89.6359,89.774,89.6359,89.7004,9000.0
2016-07-05 10:30:00,97.33,97.6,97.32,97.58,26433.0,89.6175,89.8661,89.6083,89.8477,26433.0
2016-07-05 10:40:00,97.66,97.74,97.52,97.57,10800.0,89.9213,89.995,89.7924,89.8385,10800.0
2016-07-05 10:50:00,97.54,97.57,97.43,97.48,16572.0,89.8109,89.8385,89.7096,89.7556,16572.0
2016-07-05 11:00:00,97.47,97.56,97.4,97.5,26070.0,89.7464,89.8293,89.6819,89.774,26070.0
2016-07-05 11:10:00,97.47,97.6,97.2,97.57,37797.0,89.7464,89.8661,89.4978,89.8385,37797.0
2016-07-05 11:20:00,97.54,97.59,97.46,97.53,16185.0,89.8109,89.8569,89.7372,89.8016,16185.0
2016-07-05 11:30:00,97.53,97.63,97.5,97.56,7953.0,89.8016,89.8937,89.774,89.8293,7953.0
2016-07-05 11:40:00,97.53,97.54,97.26,97.26,10482.0,89.8016,89.8109,89.553,89.553,10482.0
2016-07-05 11:50:00,97.32,97.33,97.21,97.32,13266.0,89.6083,89.6175,89.507,89.6083,13266.0
2016-07-05 12:00:00,97.4,97.4,97.29,97.31,12975.0,89.6819,89.6819,89.5807,89.5991,12975.0
2016-07-05 12:10:00,97.28,97.4,97.27,97.4,19515.0,89.5715,89.6819,89.5622,89.6819,19515.0
2016-07-05 12:20:00,97.42,97.64,97.42,97.61,16800.0,89.7004,89.9029,89.7004,89.8753,16800.0
2016-07-05 12:30:00,97.64,97.66,97.5,97.52,60168.0,89.9029,89.9213,89.774,89.7924,60168.0
2016-07-05 12:40:00,97.53,97.61,97.5,97.55,34401.0,89.8016,89.8753,89.774,89.8201,34401.0
2016-07-05 12:50:00,97.51,97.61,97.43,97.61,14634.0,89.7832,89.8753,89.7096,89.8753,14634.0
2016-07-05 13:00:00,97.58,97.61,97.42,97.52,28188.0,89.8477,89.8753,89.7004,89.7924,28188.0
2016-07-05 13:10:00,97.54,97.56,97.5,97.55,38985.0,89.8109,89.8293,89.774,89.8201,38985.0
2016-07-05 13:20:00,97.55,97.67,97.49,97.67,36696.0,89.8201,89.9306,89.7648,89.9306,36696.0
2016-07-05 13:30:00,97.64,97.71,97.52,97.61,31605.0,89.9029,89.9674,89.7924,89.8753,31605.0
2016-07-05 13:40:00,97.57,97.61,97.51,97.55,44109.0,89.8385,89.8753,89.7832,89.8201,44109.0
2016-07-05 13:50:00,97.58,97.71,97.52,97.71,23706.0,89.8477,89.9674,89.7924,89.9674,23706.0
2016-07-05 14:00:00,97.67,97.85,97.67,97.74,21003.0,89.9306,90.0963,89.9306,89.995,21003.0
2016-07-05 14:10:00,97.8,98.02,97.76,97.98,22893.0,90.0503,90.2528,90.0134,90.216,22893.0
2016-07-05 14:20:00,97.94,98.05,97.94,98.0,23670.0,90.1792,90.2804,90.1792,90.2344,23670.0
2016-07-05 14:30:00,98.04,98.14,97.98,98.12,13806.0,90.2712,90.3633,90.216,90.3449,13806.0
2016-07-05 14:40:00,98.05,98.18,98.01,98.08,10968.0,90.2804,90.4001,90.2436,90.3081,10968.0
2016-07-05 14:50:00,98.03,98.27,98.0,98.27,21162.0,90.262,90.483,90.2344,90.483,21162.0
2016-07-05 15:00:00,98.23,98.26,98.1,98.1,17391.0,90.4462,90.4738,90.3265,90.3265,17391.0
2016-07-05 15:10:00,98.12,98.3,98.11,98.3,19245.0,90.3449,90.5106,90.3357,90.5106,19245.0
2016-07-05 15:20:00,98.27,98.35,98.21,98.35,27588.0,90.483,90.5567,90.4278,90.5567,27588.0
2016-07-05 15:30:00,98.3,98.46,98.29,98.38,28062.0,90.5106,90.658,90.5014,90.5843,28062.0
2016-07-05 15:40:00,98.37,98.38,98.3,98.35,23916.0,90.5751,90.5843,90.5106,90.5567,23916.0
2016-07-05 15:50:00,98.35,98.35,98.2,98.2,82956.0,90.5567,90.5567,90.4186,90.4186,82956.0
2016-07-06 09:30:00,97.6,97.87,97.41,97.74,88725.0,89.8661,90.1147,89.6912,89.995,88725.0
2016-07-06 09:40:00,97.69,98.32,97.69,98.26,45567.0,89.949,90.529,89.949,90.4738,45567.0
2016-07-06 09:50:00,98.25,99.33,98.25,99.29,139416.0,90.4646,91.459,90.4646,91.4222,139416.0
2016-07-06 10:00:00,99.29,99.57,99.07,99.36,101853.0,91.4222,91.68,91.2196,91.4866,101853.0
2016-07-06 10:10:00,99.27,99.66,99.24,99.29,65640.0,91.4038,91.7629,91.3761,91.4222,65640.0
2016-07-06 10:20:00,99.41,99.63,99.39,99.44,37425.0,91.5327,91.7352,91.5143,91.5603,37425.0
2016-07-06 10:30:00,99.39,99.63,99.18,99.54,59304.0,91.5143,91.7352,91.3209,91.6524,59304.0
2016-07-06 10:40:00,99.5,99.54,99.23,99.38,29910.0,91.6155,91.6524,91.3669,91.5051,29910.0
2016-07-06 10:50:00,99.5,99.63,99.38,99.48,35967.0,91.6155,91.7352,91.5051,91.5971,35967.0
2016-07-06 11:00:00,99.52,99.62,99.27,99.28,50925.0,91.634,91.726,91.4038,91.413,50925.0
2016-07-06 11:10:00,99.28,99.61,99.28,99.56,33165.0,91.413,91.7168,91.413,91.6708,33165.0
2016-07-06 11:20:00,99.52,99.64,99.43,99.53,37902.0,91.634,91.7444,91.5511,91.6432,37902.0
2016-07-06 11:30:00,99.6,99.95,99.56,99.66,58872.0,91.7076,92.0299,91.6708,91.7629,58872.0
2016-07-06 11:40:00,99.74,99.91,99.66,99.85,48594.0,91.8365,91.9931,91.7629,91.9378,48594.0
2016-07-06 11:50:00,99.9,100.15,99.77,100.15,72723.0,91.9838,92.214,91.8641,92.214,72723.0
2016-07-06 12:00:00,100.08,100.16,99.94,99.94,48201.0,92.1496,92.2232,92.0207,92.0207,48201.0
2016-07-06 12:10:00,99.92,99.95,99.83,99.95,21354.0,92.0023,92.0299,91.9194,92.0299,21354.0
2016-07-06 12:20:00,99.98,100.08,99.89,99.93,16365.0,92.0575,92.1496,91.9746,92.0115,16365.0
2016-07-06 12:30:00,99.94,99.94,99.65,99.65,20997.0,92.0207,92.0207,91.7537,91.7537,20997.0
2016-07-06 12:40:00,99.65,99.75,99.55,99.65,61293.0,91.7537,91.8457,91.6616,91.7537,61293.0
2016-07-06 12:50:00,99.62,99.89,99.61,99.8,25215.0,91.726,91.9746,91.7168,91.8918,25215.0
2016-07-06 13:00:00,99.8,100.09,99.72,100.09,34086.0,91.8918,92.1588,91.8181,92.1588,34086.0
2016-07-06 13:10:00,100.05,100.08,99.87,100.02,92772.0,92.122,92.1496,91.9562,92.0943,92772.0
2016-07-06 13:20:00,99.99,100.11,99.76,99.94,182583.0,92.0667,92.1772,91.8549,92.0207,182583.0
2016-07-06 13:30:00,99.92,100.09,99.9,99.93,52518.0,92.0023,92.1588,91.9838,92.0115,52518.0
2016-07-06 13:40:00,99.94,99.96,99.75,99.83,28941.0,92.0207,92.0391,91.8457,91.9194,28941.0
2016-07-06 13:50:00,99.88,99.94,99.51,99.71,29052.0,91.9654,92.0207,91.6247,91.8089,29052.0
2016-07-06 14:00:00,99.77,100.07,99.59,100.0,39558.0,91.8641,92.1404,91.6984,92.0759,39558.0
2016-07-06 14:10:00,100.07,100.07,99.72,99.91,23262.0,92.1404,92.1404,91.8181,91.9931,23262.0
2016-07-06 14:20:00,99.93,100.0,99.79,99.83,18939.0,92.0115,92.0759,91.8826,91.9194,18939.0
2016-07-06 14:30:00,99.88,100.08,99.85,100.03,32040.0,91.9654,92.1496,91.9378,92.1035,32040.0
2016-07-06 14:40:00,100.03,100.04,99.63,99.66,50064.0,92.1035,92.1128,91.7352,91.7629,50064.0
2016-07-06 14:50:00,99.66,100.04,99.66,100.04,20700.0,91.7629,92.1128,91.7629,92.1128,20700.0
2016-07-06 15:00:00,100.03,100.03,99.83,99.89,23385.0,92.1035,92.1035,91.9194,91.9746,23385.0
2016-07-06 15:10:00,99.9,99.99,99.84,99.92,24996.0,91.9838,92.0667,91.9286,92.0023,24996.0
2016-07-06 15:20:00,99.9,99.93,99.77,99.81,24450.0,91.9838,92.0115,91.8641,91.901,24450.0
2016-07-06 15:30:00,99.81,99.95,99.81,99.91,36402.0,91.901,92.0299,91.901,91.9931,36402.0
2016-07-06 15:40:00,99.91,99.95,99.75,99.8,67758.0,91.9931,92.0299,91.8457,91.8918,67758.0
2016-07-06 15:50:00,99.82,100.06,99.79,99.95,150894.0,91.9102,92.1312,91.8826,92.0299,150894.0
2016-07-07 09:30:00,99.84,100.24,99.84,100.05,40200.0,91.9286,92.2969,91.9286,92.122,40200.0
2016-07-07 09:40:00,100.06,100.58,100.01,100.5,68346.0,92.1312,92.61,92.0851,92.5363,68346.0
2016-07-07 09:50:00,100.49,100.67,100.49,100.58,41358.0,92.5271,92.6928,92.5271,92.61,41358.0
2016-07-07 10:00:00,100.67,100.82,100.58,100.79,45495.0,92.6928,92.8309,92.61,92.8033,45495.0
2016-07-07 10:10:00,100.67,100.95,100.67,100.94,35022.0,92.6928,92.9506,92.6928,92.9414,35022.0
2016-07-07 10:20:00,100.83,101.03,100.77,101.03,69618.0,92.8402,93.0243,92.7849,93.0243,69618.0
2016-07-07 10:30:00,101.06,101.08,100.73,100.78,35610.0,93.0519,93.0703,92.7481,92.7941,35610.0
2016-07-07 10:40:00,100.77,100.77,100.6,100.7,31299.0,92.7849,92.7849,92.6284,92.7205,31299.0
2016-07-07 10:50:00,100.66,100.69,100.19,100.3,45624.0,92.6836,92.7112,92.2509,92.3521,45624.0
2016-07-07 11:00:00,100.22,100.45,100.13,100.37,26310.0,92.2785,92.4903,92.1956,92.4166,26310.0
2016-07-07 11:10:00,100.41,100.53,100.38,100.51,39522.0,92.4534,92.5639,92.4258,92.5455,39522.0
2016-07-07 11:20:00,100.51,100.63,100.3,100.31,41703.0,92.5455,92.656,92.3521,92.3614,41703.0
2016-07-07 11:30:00,100.34,100.52,100.28,100.37,19251.0,92.389,92.5547,92.3337,92.4166,19251.0
2016-07-07 11:40:00,100.4,100.5,100.31,100.37,20100.0,92.4442,92.5363,92.3614,92.4166,20100.0
2016-07-07 11:50:00,100.44,100.47,100.26,100.47,15624.0,92.4811,92.5087,92.3153,92.5087,15624.0
2016-07-07 12:00:00,100.48,100.52,100.34,100.45,18750.0,92.5179,92.5547,92.389,92.4903,18750.0
2016-07-07 12:10:00,100.43,100.61,100.43,100.59,10983.0,92.4718,92.6376,92.4718,92.6192,10983.0
2016-07-07 12:20:00,100.5,100.65,100.49,100.55,28500.0,92.5363,92.6744,92.5271,92.5823,28500.0
2016-07-07 12:30:00,100.58,100.74,100.58,100.66,15153.0,92.61,92.7573,92.61,92.6836,15153.0
2016-07-07 12:40:00,100.7,100.84,100.66,100.74,20100.0,92.7205,92.8494,92.6836,92.7573,20100.0
2016-07-07 12:50:00,100.69,100.74,100.61,100.71,18783.0,92.7112,92.7573,92.6376,92.7297,18783.0
2016-07-07 13:00:00,100.52,100.58,100.46,100.48,17088.0,92.5547,92.61,92.4995,92.5179,17088.0
2016-07-07 13:10:00,100.45,100.53,100.45,100.48,14628.0,92.4903,92.5639,92.4903,92.5179,14628.0
2016-07-07 13:20:00,100.47,100.59,100.44,100.57,28998.0,92.5087,92.6192,92.4811,92.6008,28998.0
2016-07-07 13:30:00,100.6,100.6,100.48,100.57,25350.0,92.6284,92.6284,92.5179,92.6008,25350.0
2016-07-07 13:40:00,100.55,100.58,100.48,100.58,26046.0,92.5823,92.61,92.5179,92.61,26046.0
2016-07-07 13:50:00,100.58,100.67,100.52,100.64,36447.0,92.61,92.6928,92.5547,92.6652,36447.0
2016-07-07 14:00:00,100.69,100.71,100.58,100.64,54003.0,92.7112,92.7297,92.61,92.6652,54003.0
2016-07-07 14:10:00,100.58,100.6,100.3,100.3,49215.0,92.61,92.6284,92.3521,92.3521,49215.0
2016-07-07 14:20:00,100.3,100.48,100.26,100.33,37752.0,92.3521,92.5179,92.3153,92.3798,37752.0
2016-07-07 14:30:00,100.32,100.37,100.25,100.34,12477.0,92.3706,92.4166,92.3061,92.389,12477.0
2016-07-07 14:40:00,100.3,100.32,100.22,100.29,9156.0,92.3521,92.3706,92.2785,92.3429,9156.0
2016-07-07 14:50:00,100.29,100.35,100.2,100.28,21867.0,92.3429,92.3982,92.2601,92.3337,21867.0
2016-07-07 15:00:00,100.29,100.6,100.26,100.58,56814.0,92.3429,92.6284,92.3153,92.61,56814.0
2016-07-07 15:10:00,100.59,100.67,100.54,100.61,40698.0,92.6192,92.6928,92.5731,92.6376,40698.0
2016-07-07 15:20:00,100.61,100.61,100.5,100.56,32190.0,92.6376,92.6376,92.5363,92.5915,32190.0
2016-07-07 15:30:00,100.56,100.72,100.54,100.68,49764.0,92.5915,92.7389,92.5731,92.702,49764.0
2016-07-07 15:40:00,100.69,100.72,100.6,100.65,60387.0,92.7112,92.7389,92.6284,92.6744,60387.0
2016-07-07 15:50:00,100.64,100.8,100.6,100.75,120483.0,92.6652,92.8125,92.6284,92.7665,120483.0
2016-07-08 09:30:00,101.39,101.87,101.27,101.62,65808.0,93.3558,93.7977,93.2453,93.5676,65808.0
2016-07-08 09:40:00,101.67,101.79,101.44,101.51,28995.0,93.6136,93.7241,93.4018,93.4663,28995.0
2016-07-08 09:50:00,101.52,101.56,101.29,101.33,27123.0,93.4755,93.5123,93.2637,93.3005,27123.0
2016-07-08 10:00:00,101.33,101.92,101.23,101.92,28509.0,93.3005,93.8438,93.2085,93.8438,28509.0
2016-07-08 10:10:00,101.92,102.21,101.92,101.93,55926.0,93.8438,94.1108,93.8438,93.853,55926.0
2016-07-08 10:20:00,101.88,101.89,101.76,101.86,15408.0,93.8069,93.8162,93.6965,93.7885,15408.0
2016-07-08 10:30:00,101.86,101.99,101.78,101.97,12696.0,93.7885,93.9082,93.7149,93.8898,12696.0
2016-07-08 10:40:00,101.91,102.23,101.91,102.17,12174.0,93.8346,94.1292,93.8346,94.074,12174.0
2016-07-08 10:50:00,102.14,102.19,101.98,102.13,40590.0,94.0463,94.0924,93.899,94.0371,40590.0
2016-07-08 11:00:00,102.09,102.26,102.05,102.25,13677.0,94.0003,94.1568,93.9635,94.1476,13677.0
2016-07-08 11:10:00,102.27,102.45,102.18,102.36,46656.0,94.166,94.3318,94.0832,94.2489,46656.0
2016-07-08 11:20:00,102.41,102.5,102.33,102.39,13425.0,94.295,94.3778,94.2213,94.2765,13425.0
2016-07-08 11:30:00,102.35,102.38,102.16,102.25,23100.0,94.2397,94.2673,94.0648,94.1476,23100.0
2016-07-08 11:40:00,102.27,102.38,102.22,102.36,53424.0,94.166,94.2673,94.12,94.2489,53424.0
2016-07-08 11:50:00,102.36,102.4,102.2,102.34,25320.0,94.2489,94.2857,94.1016,94.2305,25320.0
2016-07-08 12:00:00,102.26,102.38,102.19,102.35,34824.0,94.1568,94.2673,94.0924,94.2397,34824.0
2016-07-08 12:10:00,102.39,102.58,102.39,102.56,24075.0,94.2765,94.4515,94.2765,94.4331,24075.0
2016-07-08 12:20:00,102.54,102.65,102.42,102.54,23499.0,94.4147,94.5159,94.3042,94.4147,23499.0
2016-07-08 12:30:00,102.59,102.65,102.51,102.52,83514.0,94.4607,94.5159,94.387,94.3962,83514.0
2016-07-08 12:40:00,102.52,102.59,102.35,102.37,23244.0,94.3962,94.4607,94.2397,94.2581,23244.0
2016-07-08 12:50:00,102.39,102.45,102.36,102.44,7221.0,94.2765,94.3318,94.2489,94.3226,7221.0
2016-07-08 13:00:00,102.41,102.48,102.33,102.46,30102.0,94.295,94.3594,94.2213,94.341,30102.0
2016-07-08 13:10:00,102.47,102.47,102.34,102.37,9474.0,94.3502,94.3502,94.2305,94.2581,9474.0
2016-07-08 13:20:00,102.38,102.38,102.27,102.34,10791.0,94.2673,94.2673,94.166,94.2305,10791.0
2016-07-08 13:30:00,102.37,102.48,102.24,102.27,14634.0,94.2581,94.3594,94.1384,94.166,14634.0
2016-07-08 13:40:00,102.27,102.38,102.25,102.35,10146.0,94.166,94.2673,94.1476,94.2397,10146.0
2016-07-08 13:50:00,102.33,102.35,102.2,102.25,23754.0,94.2213,94.2397,94.1016,94.1476,23754.0
2016-07-08 14:00:00,102.27,102.28,102.14,102.19,16776.0,94.166,94.1753,94.0463,94.0924,16776.0
2016-07-08 14:10:00,102.21,102.26,102.14,102.23,16980.0,94.1108,94.1568,94.0463,94.1292,16980.0
2016-07-08 14:20:00,102.26,102.38,102.25,102.27,20403.0,94.1568,94.2673,94.1476,94.166,20403.0
2016-07-08 14:30:00,102.29,102.41,102.27,102.32,8805.0,94.1845,94.295,94.166,94.2121,8805.0
2016-07-08 14:40:00,102.29,102.38,102.28,102.37,15507.0,94.1845,94.2673,94.1753,94.2581,15507.0
2016-07-08 14:50:00,102.35,102.49,102.35,102.41,17100.0,94.2397,94.3686,94.2397,94.295,17100.0
2016-07-08 15:00:00,102.4,102.4,102.25,102.36,25443.0,94.2857,94.2857,94.1476,94.2489,25443.0
2016-07-08 15:10:00,102.36,102.48,102.32,102.34,14700.0,94.2489,94.3594,94.2121,94.2305,14700.0
2016-07-08 15:20:00,102.33,102.42,102.3,102.3,17865.0,94.2213,94.3042,94.1937,94.1937,17865.0
2016-07-08 15:30:00,102.3,102.37,102.18,102.18,31437.0,94.1937,94.2581,94.0832,94.0832,31437.0
2016-07-08 15:40:00,102.21,102.23,102.1,102.21,51960.0,94.1108,94.1292,94.0095,94.1108,51960.0
2016-07-08 15:50:00,102.23,102.33,102.17,102.18,90429.0,94.1292,94.2213,94.074,94.0832,90429.0
2016-07-11 09:30:00,101.64,102.47,101.13,101.88,108192.0,93.586,94.3502,93.1164,93.8069,108192.0
2016-07-11 09:40:00,101.98,102.23,101.78,102.0,62484.0,93.899,94.1292,93.7149,93.9174,62484.0
2016-07-11 09:50:00,102.06,102.11,101.86,101.86,135513.0,93.9727,94.0187,93.7885,93.7885,135513.0
2016-07-11 10:00:00,101.92,101.97,101.82,101.94,34989.0,93.8438,93.8898,93.7517,93.8622,34989.0
2016-07-11 10:10:00,101.88,101.98,101.81,101.94,24045.0,93.8069,93.899,93.7425,93.8622,24045.0
2016-07-11 10:20:00,101.94,102.16,101.89,102.16,18555.0,93.8622,94.0648,93.8162,94.0648,18555.0
2016-07-11 10:30:00,102.19,102.51,102.13,102.48,29358.0,94.0924,94.387,94.0371,94.3594,29358.0
2016-07-11 10:40:00,102.45,102.57,102.45,102.51,27267.0,94.3318,94.4423,94.3318,94.387,27267.0
2016-07-11 10:50:00,102.58,102.63,102.49,102.56,20805.0,94.4515,94.4975,94.3686,94.4331,20805.0
2016-07-11 11:00:00,102.62,102.86,102.56,102.74,38595.0,94.4883,94.7093,94.4331,94.5988,38595.0
2016-07-11 11:10:00,102.7,102.92,102.7,102.92,27108.0,94.562,94.7645,94.562,94.7645,27108.0
2016-07-11 11:20:00,102.93,102.99,102.88,102.91,15726.0,94.7737,94.829,94.7277,94.7553,15726.0
2016-07-11 11:30:00,102.92,103.06,102.91,102.93,34650.0,94.7645,94.8934,94.7553,94.7737,34650.0
2016-07-11 11:40:00,102.93,102.98,102.84,102.98,15150.0,94.7737,94.8198,94.6909,94.8198,15150.0
2016-07-11 11:50:00,102.95,103.02,102.88,102.99,12600.0,94.7922,94.8566,94.7277,94.829,12600.0
2016-07-11 12:00:00,102.99,103.01,102.87,102.87,20097.0,94.829,94.8474,94.7185,94.7185,20097.0
2016-07-11 12:10:00,102.89,102.9,102.84,102.84,10200.0,94.7369,94.7461,94.6909,94.6909,10200.0
2016-07-11 12:20:00,102.84,102.93,102.84,102.86,14127.0,94.6909,94.7737,94.6909,94.7093,14127.0
2016-07-11 12:30:00,102.92,103.0,102.86,103.0,17793.0,94.7645,94.8382,94.7093,94.8382,17793.0
2016-07-11 12:40:00,102.96,103.05,102.94,102.97,10005.0,94.8014,94.8842,94.783,94.8106,10005.0
2016-07-11 12:50:00,102.99,103.02,102.93,102.93,16113.0,94.829,94.8566,94.7737,94.7737,16113.0
2016-07-11 13:00:00,102.94,103.0,102.94,103.0,13950.0,94.783,94.8382,94.783,94.8382,13950.0
2016-07-11 13:10:00,102.97,103.01,102.89,102.89,36045.0,94.8106,94.8474,94.7369,94.7369,36045.0
2016-07-11 13:20:00,102.91,102.91,102.76,102.76,16368.0,94.7553,94.7553,94.6172,94.6172,16368.0
2016-07-11 13:30:00,102.74,102.78,102.72,102.73,10026.0,94.5988,94.6356,94.5804,94.5896,10026.0
2016-07-11 13:40:00,102.77,102.77,102.56,102.57,26157.0,94.6264,94.6264,94.4331,94.4423,26157.0
2016-07-11 13:50:00,102.56,102.57,102.34,102.34,13614.0,94.4331,94.4423,94.2305,94.2305,13614.0
2016-07-11 14:00:00,102.31,102.4,102.26,102.35,11499.0,94.2029,94.2857,94.1568,94.2397,11499.0
2016-07-11 14:10:00,102.41,102.42,102.36,102.42,11055.0,94.295,94.3042,94.2489,94.3042,11055.0
2016-07-11 14:20:00,102.4,102.43,102.32,102.4,14835.0,94.2857,94.3134,94.2121,94.2857,14835.0
2016-07-11 14:30:00,102.38,102.48,102.38,102.42,15792.0,94.2673,94.3594,94.2673,94.3042,15792.0
2016-07-11 14:40:00,102.39,102.45,102.39,102.39,18114.0,94.2765,94.3318,94.2765,94.2765,18114.0
2016-07-11 14:50:00,102.43,102.58,102.4,102.57,18216.0,94.3134,94.4515,94.2857,94.4423,18216.0
2016-07-11 15:00:00,102.57,102.6,102.51,102.6,13311.0,94.4423,94.4699,94.387,94.4699,13311.0
2016-07-11 15:10:00,102.61,102.63,102.54,102.57,10545.0,94.4791,94.4975,94.4147,94.4423,10545.0
2016-07-11 15:20:00,102.54,102.57,102.5,102.52,16680.0,94.4147,94.4423,94.3778,94.3962,16680.0
2016-07-11 15:30:00,102.5,102.5,102.41,102.43,24009.0,94.3778,94.3778,94.295,94.3134,24009.0
2016-07-11 15:40:00,102.43,102.45,102.38,102.41,69636.0,94.3134,94.3318,94.2673,94.295,69636.0
2016-07-11 15:50:00,102.41,102.45,102.33,102.38,105969.0,94.295,94.3318,94.2213,94.2673,105969.0
2016-07-12 09:30:00,102.74,103.21,102.74,103.14,29919.0,94.5988,95.0316,94.5988,94.9671,29919.0
2016-07-12 09:40:00,103.16,103.22,102.85,102.85,22125.0,94.9855,95.0408,94.7001,94.7001,22125.0
2016-07-12 09:50:00,102.82,102.97,102.63,102.64,26220.0,94.6725,94.8106,94.4975,94.5067,26220.0
2016-07-12 10:00:00,102.71,102.77,102.62,102.71,22893.0,94.5712,94.6264,94.4883,94.5712,22893.0
2016-07-12 10:10:00,102.64,102.85,102.61,102.76,14994.0,94.5067,94.7001,94.4791,94.6172,14994.0
2016-07-12 10:20:00,102.79,103.02,102.77,102.85,26625.0,94.6448,94.8566,94.6264,94.7001,26625.0
2016-07-12 10:30:00,102.93,102.93,102.71,102.71,14802.0,94.7737,94.7737,94.5712,94.5712,14802.0
2016-07-12 10:40:00,102.75,102.88,102.67,102.88,18615.0,94.608,94.7277,94.5343,94.7277,18615.0
2016-07-12 10:50:00,102.85,102.9,102.75,102.88,16449.0,94.7001,94.7461,94.608,94.7277,16449.0
2016-07-12 11:00:00,102.9,102.9,102.66,102.84,40275.0,94.7461,94.7461,94.5251,94.6909,40275.0
2016-07-12 11:10:00,102.87,103.0,102.8,102.87,17220.0,94.7185,94.8382,94.654,94.7185,17220.0
2016-07-12 11:20:00,102.84,102.85,102.68,102.75,47802.0,94.6909,94.7001,94.5436,94.608,47802.0
2016-07-12 11:30:00,102.8,102.87,102.73,102.8,14352.0,94.654,94.7185,94.5896,94.654,14352.0
2016-07-12 11:40:00,102.78,102.83,102.71,102.79,11100.0,94.6356,94.6817,94.5712,94.6448,11100.0
2016-07-12 11:50:00,102.77,102.85,102.73,102.83,9216.0,94.6264,94.7001,94.5896,94.6817,9216.0
2016-07-12 12:00:00,102.8,102.95,102.77,102.94,13131.0,94.654,94.7922,94.6264,94.783,13131.0
2016-07-12 12:10:00,102.95,102.99,102.88,102.88,8172.0,94.7922,94.829,94.7277,94.7277,8172.0
2016-07-12 12:20:00,102.93,102.95,102.74,102.74,6000.0,94.7737,94.7922,94.5988,94.5988,6000.0
2016-07-12 12:30:00,102.72,102.79,102.66,102.68,12306.0,94.5804,94.6448,94.5251,94.5436,12306.0
2016-07-12 12:40:00,102.62,102.7,102.52,102.52,8379.0,94.4883,94.562,94.3962,94.3962,8379.0
2016-07-12 12:50:00,102.52,102.6,102.48,102.48,21162.0,94.3962,94.4699,94.3594,94.3594,21162.0
2016-07-12 13:00:00,102.5,102.59,102.49,102.5,20784.0,94.3778,94.4607,94.3686,94.3778,20784.0
2016-07-12 13:10:00,102.5,102.64,102.44,102.62,22719.0,94.3778,94.5067,94.3226,94.4883,22719.0
2016-07-12 13:20:00,102.7,102.7,102.58,102.63,6375.0,94.562,94.562,94.4515,94.4975,6375.0
2016-07-12 13:30:00,102.63,102.71,102.53,102.64,14955.0,94.4975,94.5712,94.4054,94.5067,14955.0
2016-07-12 13:40:00,102.64,102.65,102.53,102.6,9060.0,94.5067,94.5159,94.4054,94.4699,9060.0
2016-07-12 13:50:00,102.6,102.64,102.42,102.5,13803.0,94.4699,94.5067,94.3042,94.3778,13803.0
2016-07-12 14:00:00,102.52,102.63,102.45,102.46,9600.0,94.3962,94.4975,94.3318,94.341,9600.0
2016-07-12 14:10:00,102.54,102.54,102.32,102.34,35724.0,94.4147,94.4147,94.2121,94.2305,35724.0
2016-07-12 14:20:00,102.33,102.53,102.33,102.45,11220.0,94.2213,94.4054,94.2213,94.3318,11220.0
2016-07-12 14:30:00,102.47,102.49,102.32,102.34,29745.0,94.3502,94.3686,94.2121,94.2305,29745.0
2016-07-12 14:40:00,102.35,102.37,102.26,102.31,32097.0,94.2397,94.2581,94.1568,94.2029,32097.0
2016-07-12 14:50:00,102.31,102.33,102.04,102.1,29577.0,94.2029,94.2213,93.9543,94.0095,29577.0
2016-07-12 15:00:00,102.12,102.22,102.05,102.12,37020.0,94.0279,94.12,93.9635,94.0279,37020.0
2016-07-12 15:10:00,102.1,102.17,102.01,102.01,27159.0,94.0095,94.074,93.9266,93.9266,27159.0
2016-07-12 15:20:00,102.03,102.05,101.92,101.99,62406.0,93.9451,93.9635,93.8438,93.9082,62406.0
2016-07-12 15:30:00,101.98,102.02,101.95,101.98,74658.0,93.899,93.9359,93.8714,93.899,74658.0
2016-07-12 15:40:00,101.99,102.03,101.91,101.97,44850.0,93.9082,93.9451,93.8346,93.8898,44850.0
2016-07-12 15:50:00,101.99,101.99,101.88,101.9,89484.0,93.9082,93.9082,93.8069,93.8254,89484.0
2016-07-13 09:30:00,101.98,102.23,101.95,102.17,24387.0,93.899,94.1292,93.8714,94.074,24387.0
2016-07-13 09:40:00,102.19,102.23,101.96,101.98,18804.0,94.0924,94.1292,93.8806,93.899,18804.0
2016-07-13 09:50:00,102.04,102.34,102.04,102.3,17523.0,93.9543,94.2305,93.9543,94.1937,17523.0
2016-07-13 10:00:00,102.36,102.36,102.16,102.19,9690.0,94.2489,94.2489,94.0648,94.0924,9690.0
2016-07-13 10:10:00,102.22,102.25,102.0,102.0,12561.0,94.12,94.1476,93.9174,93.9174,12561.0
2016-07-13 10:20:00,102.0,102.25,102.0,102.21,6300.0,93.9174,94.1476,93.9174,94.1108,6300.0
2016-07-13 10:30:00,102.27,102.43,102.0,102.38,22368.0,94.166,94.3134,93.9174,94.2673,22368.0
2016-07-13 10:40:00,102.38,102.6,102.37,102.45,24783.0,94.2673,94.4699,94.2581,94.3318,24783.0
2016-07-13 10:50:00,102.51,102.63,102.46,102.57,12900.0,94.387,94.4975,94.341,94.4423,12900.0
2016-07-13 11:00:00,102.63,102.68,102.58,102.6,20592.0,94.4975,94.5436,94.4515,94.4699,20592.0
2016-07-13 11:10:00,102.67,102.81,102.62,102.69,34461.0,94.5343,94.6633,94.4883,94.5528,34461.0
2016-07-13 11:20:00,102.69,102.69,102.41,102.41,5130.0,94.5528,94.5528,94.295,94.295,5130.0
2016-07-13 11:30:00,102.35,102.37,102.21,102.21,6300.0,94.2397,94.2581,94.1108,94.1108,6300.0
2016-07-13 11:40:00,102.27,102.29,102.22,102.28,3300.0,94.166,94.1845,94.12,94.1753,3300.0
2016-07-13 11:50:00,102.27,102.35,102.22,102.34,16935.0,94.166,94.2397,94.12,94.2305,16935.0
2016-07-13 12:00:00,102.38,102.38,102.31,102.35,3000.0,94.2673,94.2673,94.2029,94.2397,3000.0
2016-07-13 12:10:00,102.4,102.43,102.34,102.4,12768.0,94.2857,94.3134,94.2305,94.2857,12768.0
2016-07-13 12:20:00,102.44,102.44,102.31,102.31,4725.0,94.3226,94.3226,94.2029,94.2029,4725.0
2016-07-13 12:30:00,102.32,102.32,102.29,102.3,2571.0,94.2121,94.2121,94.1845,94.1937,2571.0
2016-07-13 12:40:00,102.34,102.48,102.34,102.4,7860.0,94.2305,94.3594,94.2305,94.2857,7860.0
2016-07-13 12:50:00,102.42,102.46,102.36,102.42,5100.0,94.3042,94.341,94.2489,94.3042,5100.0
2016-07-13 13:00:00,102.46,102.51,102.38,102.45,10221.0,94.341,94.387,94.2673,94.3318,10221.0
2016-07-13 13:10:00,102.45,102.49,102.38,102.42,8400.0,94.3318,94.3686,94.2673,94.3042,8400.0
2016-07-13 13:20:00,102.43,102.43,102.25,102.25,5400.0,94.3134,94.3134,94.1476,94.1476,5400.0
2016-07-13 13:30:00,102.32,102.32,102.28,102.28,2400.0,94.2121,94.2121,94.1753,94.1753,2400.0
2016-07-13 13:40:00,102.32,102.35,102.25,102.33,27669.0,94.2121,94.2397,94.1476,94.2213,27669.0
2016-07-13 13:50:00,102.33,102.33,102.21,102.27,7587.0,94.2213,94.2213,94.1108,94.166,7587.0
2016-07-13 14:00:00,102.29,102.3,102.17,102.17,18933.0,94.1845,94.1937,94.074,94.074,18933.0
2016-07-13 14:10:00,102.26,102.32,102.08,102.12,38916.0,94.1568,94.2121,93.9911,94.0279,38916.0
2016-07-13 14:20:00,102.12,102.19,102.04,102.16,12843.0,94.0279,94.0924,93.9543,94.0648,12843.0
2016-07-13 14:30:00,102.25,102.44,102.2,102.42,9255.0,94.1476,94.3226,94.1016,94.3042,9255.0
2016-07-13 14:40:00,102.45,102.45,102.38,102.42,11568.0,94.3318,94.3318,94.2673,94.3042,11568.0
2016-07-13 14:50:00,102.47,102.47,102.33,102.34,17286.0,94.3502,94.3502,94.2213,94.2305,17286.0
2016-07-13 15:00:00,102.33,102.45,102.32,102.37,19065.0,94.2213,94.3318,94.2121,94.2581,19065.0
2016-07-13 15:10:00,102.37,102.37,102.22,102.22,15729.0,94.2581,94.2581,94.12,94.12,15729.0
2016-07-13 15:20:00,102.21,102.3,102.2,102.29,13407.0,94.1108,94.1937,94.1016,94.1845,13407.0
2016-07-13 15:30:00,102.25,102.36,102.23,102.33,23769.0,94.1476,94.2489,94.1292,94.2213,23769.0
2016-07-13 15:40:00,102.37,102.42,102.32,102.35,27630.0,94.2581,94.3042,94.2121,94.2397,27630.0
2016-07-13 15:50:00,102.34,102.4,102.22,102.23,85353.0,94.2305,94.2857,94.12,94.1292,85353.0
2016-07-14 09:30:00,102.85,102.85,102.6,102.66,19776.0,94.7001,94.7001,94.4699,94.5251,19776.0
2016-07-14 09:40:00,102.76,102.78,102.4,102.59,19038.0,94.6172,94.6356,94.2857,94.4607,19038.0
2016-07-14 09:50:00,102.58,102.58,102.27,102.29,30861.0,94.4515,94.4515,94.166,94.1845,30861.0
2016-07-14 10:00:00,102.32,102.4,102.25,102.33,31644.0,94.2121,94.2857,94.1476,94.2213,31644.0
2016-07-14 10:10:00,102.31,102.34,102.08,102.08,17496.0,94.2029,94.2305,93.9911,93.9911,17496.0
2016-07-14 10:20:00,102.08,102.1,101.93,102.01,17949.0,93.9911,94.0095,93.853,93.9266,17949.0
2016-07-14 10:30:00,102.01,102.25,101.96,102.12,48720.0,93.9266,94.1476,93.8806,94.0279,48720.0
2016-07-14 10:40:00,102.12,102.17,101.89,101.89,31692.0,94.0279,94.074,93.8162,93.8162,31692.0
2016-07-14 10:50:00,101.89,102.18,101.85,102.18,31203.0,93.8162,94.0832,93.7793,94.0832,31203.0
2016-07-14 11:00:00,102.24,102.55,102.2,102.47,36474.0,94.1384,94.4239,94.1016,94.3502,36474.0
2016-07-14 11:10:00,102.47,102.5,102.19,102.24,36438.0,94.3502,94.3778,94.0924,94.1384,36438.0
2016-07-14 11:20:00,102.29,102.32,102.05,102.05,11346.0,94.1845,94.2121,93.9635,93.9635,11346.0
2016-07-14 11:30:00,102.05,102.14,102.03,102.08,10281.0,93.9635,94.0463,93.9451,93.9911,10281.0
2016-07-14 11:40:00,102.09,102.2,102.05,102.13,18159.0,94.0003,94.1016,93.9635,94.0371,18159.0
2016-07-14 11:50:00,102.11,102.23,102.05,102.11,12900.0,94.0187,94.1292,93.9635,94.0187,12900.0
2016-07-14 12:00:00,102.2,102.29,102.18,102.19,6000.0,94.1016,94.1845,94.0832,94.0924,6000.0
2016-07-14 12:10:00,102.17,102.24,102.1,102.21,28524.0,94.074,94.1384,94.0095,94.1108,28524.0
2016-07-14 12:20:00,102.17,102.17,102.02,102.02,4824.0,94.074,94.074,93.9359,93.9359,4824.0
2016-07-14 12:30:00,102.03,102.12,101.97,102.02,17874.0,93.9451,94.0279,93.8898,93.9359,17874.0
2016-07-14 12:40:00,102.12,102.2,102.06,102.16,17700.0,94.0279,94.1016,93.9727,94.0648,17700.0
2016-07-14 12:50:00,102.16,102.31,102.04,102.04,20724.0,94.0648,94.2029,93.9543,93.9543,20724.0
2016-07-14 13:00:00,102.03,102.05,101.92,101.95,21789.0,93.9451,93.9635,93.8438,93.8714,21789.0
2016-07-14 13:10:00,101.89,101.99,101.84,101.84,5007.0,93.8162,93.9082,93.7701,93.7701,5007.0
2016-07-14 13:20:00,101.89,101.89,101.77,101.8,24900.0,93.8162,93.8162,93.7057,93.7333,24900.0
2016-07-14 13:30:00,101.86,102.0,101.82,102.0,10431.0,93.7885,93.9174,93.7517,93.9174,10431.0
2016-07-14 13:40:00,101.95,101.97,101.88,101.95,19473.0,93.8714,93.8898,93.8069,93.8714,19473.0
2016-07-14 13:50:00,101.93,102.01,101.93,102.0,14973.0,93.853,93.9266,93.853,93.9174,14973.0
2016-07-14 14:00:00,102.01,102.07,101.98,102.04,11328.0,93.9266,93.9819,93.899,93.9543,11328.0
2016-07-14 14:10:00,102.01,102.14,102.01,102.1,8811.0,93.9266,94.0463,93.9266,94.0095,8811.0
2016-07-14 14:20:00,102.04,102.09,101.98,102.09,28371.0,93.9543,94.0003,93.899,94.0003,28371.0
2016-07-14 14:30:00,102.06,102.1,101.94,101.94,28029.0,93.9727,94.0095,93.8622,93.8622,28029.0
2016-07-14 14:40:00,101.96,102.09,101.94,102.09,16047.0,93.8806,94.0003,93.8622,94.0003,16047.0
2016-07-14 14:50:00,102.01,102.19,101.95,102.06,23124.0,93.9266,94.0924,93.8714,93.9727,23124.0
2016-07-14 15:00:00,102.04,102.22,102.02,102.18,26919.0,93.9543,94.12,93.9359,94.0832,26919.0
2016-07-14 15:10:00,102.19,102.26,102.06,102.14,24648.0,94.0924,94.1568,93.9727,94.0463,24648.0
2016-07-14 15:20:00,102.1,102.17,102.01,102.05,49581.0,94.0095,94.074,93.9266,93.9635,49581.0
2016-07-14 15:30:00,102.13,102.2,102.03,102.11,22197.0,94.0371,94.1016,93.9451,94.0187,22197.0
2016-07-14 15:40:00,102.18,102.24,102.11,102.24,27765.0,94.0832,94.1384,94.0187,94.1384,27765.0
2016-07-14 15:50:00,102.2,102.21,102.01,102.06,78255.0,94.1016,94.1108,93.9266,93.9727,78255.0
2016-07-15 09:30:00,101.99,102.0,101.84,101.89,101409.0,93.9082,93.9174,93.7701,93.8162,101409.0
2016-07-15 09:40:00,101.89,101.99,101.78,101.84,32922.0,93.8162,93.9082,93.7149,93.7701,32922.0
2016-07-15 09:50:00,101.9,101.99,101.7,101.93,46914.0,93.8254,93.9082,93.6412,93.853,46914.0
2016-07-15 10:00:00,101.87,102.38,101.87,102.35,34065.0,93.7977,94.2673,93.7977,94.2397,34065.0
2016-07-15 10:10:00,102.3,102.4,102.16,102.38,31653.0,94.1937,94.2857,94.0648,94.2673,31653.0
2016-07-15 10:20:00,102.38,102.63,102.38,102.6,28638.0,94.2673,94.4975,94.2673,94.4699,28638.0
2016-07-15 10:30:00,102.6,102.82,102.56,102.82,55224.0,94.4699,94.6725,94.4331,94.6725,55224.0
2016-07-15 10:40:00,102.82,102.91,102.7,102.81,23760.0,94.6725,94.7553,94.562,94.6633,23760.0
2016-07-15 10:50:00,102.81,102.9,102.61,102.61,13698.0,94.6633,94.7461,94.4791,94.4791,13698.0
2016-07-15 11:00:00,102.6,102.6,102.31,102.37,16071.0,94.4699,94.4699,94.2029,94.2581,16071.0
2016-07-15 11:10:00,102.46,102.51,102.3,102.3,16800.0,94.341,94.387,94.1937,94.1937,16800.0
2016-07-15 11:20:00,102.3,102.47,102.28,102.47,26238.0,94.1937,94.3502,94.1753,94.3502,26238.0
2016-07-15 11:30:00,102.45,102.51,102.34,102.34,15936.0,94.3318,94.387,94.2305,94.2305,15936.0
2016-07-15 11:40:00,102.33,102.35,102.19,102.22,14880.0,94.2213,94.2397,94.0924,94.12,14880.0
2016-07-15 11:50:00,102.26,102.41,102.19,102.38,20781.0,94.1568,94.295,94.0924,94.2673,20781.0
2016-07-15 12:00:00,102.33,102.46,102.29,102.45,15864.0,94.2213,94.341,94.1845,94.3318,15864.0
2016-07-15 12:10:00,102.37,102.44,102.24,102.4,11352.0,94.2581,94.3226,94.1384,94.2857,11352.0
2016-07-15 12:20:00,102.33,102.49,102.33,102.45,8160.0,94.2213,94.3686,94.2213,94.3318,8160.0
2016-07-15 12:30:00,102.49,102.49,102.32,102.36,9300.0,94.3686,94.3686,94.2121,94.2489,9300.0
2016-07-15 12:40:00,102.33,102.37,102.24,102.3,17151.0,94.2213,94.2581,94.1384,94.1937,17151.0
2016-07-15 12:50:00,102.33,102.39,102.31,102.35,11820.0,94.2213,94.2765,94.2029,94.2397,11820.0
2016-07-15 13:00:00,102.35,102.35,102.18,102.25,14142.0,94.2397,94.2397,94.0832,94.1476,14142.0
2016-07-15 13:10:00,102.25,102.34,102.25,102.34,14025.0,94.1476,94.2305,94.1476,94.2305,14025.0
2016-07-15 13:20:00,102.36,102.44,102.35,102.37,12030.0,94.2489,94.3226,94.2397,94.2581,12030.0
2016-07-15 13:30:00,102.39,102.42,102.32,102.34,13500.0,94.2765,94.3042,94.2121,94.2305,13500.0
2016-07-15 13:40:00,102.38,102.47,102.34,102.35,12849.0,94.2673,94.3502,94.2305,94.2397,12849.0
2016-07-15 13:50:00,102.35,102.49,102.35,102.42,10800.0,94.2397,94.3686,94.2397,94.3042,10800.0
2016-07-15 14:00:00,102.48,102.49,102.39,102.49,16791.0,94.3594,94.3686,94.2765,94.3686,16791.0
2016-07-15 14:10:00,102.49,102.54,102.47,102.52,22911.0,94.3686,94.4147,94.3502,94.3962,22911.0
2016-07-15 14:20:00,102.51,102.53,102.39,102.44,22650.0,94.387,94.4054,94.2765,94.3226,22650.0
2016-07-15 14:30:00,102.42,102.49,102.34,102.34,15909.0,94.3042,94.3686,94.2305,94.2305,15909.0
2016-07-15 14:40:00,102.35,102.43,102.35,102.37,13599.0,94.2397,94.3134,94.2397,94.2581,13599.0
2016-07-15 14:50:00,102.36,102.41,102.29,102.37,21039.0,94.2489,94.295,94.1845,94.2581,21039.0
2016-07-15 15:00:00,102.34,102.41,102.31,102.32,25599.0,94.2305,94.295,94.2029,94.2121,25599.0
2016-07-15 15:10:00,102.32,102.33,102.25,102.25,28191.0,94.2121,94.2213,94.1476,94.1476,28191.0
2016-07-15 15:20:00,102.26,102.26,102.2,102.24,41553.0,94.1568,94.1568,94.1016,94.1384,41553.0
2016-07-15 15:30:00,102.24,102.27,102.15,102.18,50625.0,94.1384,94.166,94.0556,94.0832,50625.0
2016-07-15 15:40:00,102.18,102.18,102.06,102.06,50082.0,94.0832,94.0832,93.9727,93.9727,50082.0
2016-07-15 15:50:00,102.09,102.11,101.88,101.9,226560.0,94.0003,94.0187,93.8069,93.8254,226560.0
2016-07-18 09:30:00,101.58,102.2,101.38,102.13,56430.0,93.5307,94.1016,93.3466,94.0371,56430.0
2016-07-18 09:40:00,102.12,102.3,102.04,102.29,47493.0,94.0279,94.1937,93.9543,94.1845,47493.0
2016-07-18 09:50:00,102.28,102.29,102.21,102.26,36633.0,94.1753,94.1845,94.1108,94.1568,36633.0
2016-07-18 10:00:00,102.24,102.41,102.19,102.19,23514.0,94.1384,94.295,94.0924,94.0924,23514.0
2016-07-18 10:10:00,102.2,102.24,102.11,102.21,21303.0,94.1016,94.1384,94.0187,94.1108,21303.0
2016-07-18 10:20:00,102.18,102.24,102.13,102.18,23433.0,94.0832,94.1384,94.0371,94.0832,23433.0
2016-07-18 10:30:00,102.17,102.34,102.17,102.32,27345.0,94.074,94.2305,94.074,94.2121,27345.0
2016-07-18 10:40:00,102.3,102.39,102.3,102.36,27483.0,94.1937,94.2765,94.1937,94.2489,27483.0
2016-07-18 10:50:00,102.35,102.41,102.34,102.4,95850.0,94.2397,94.295,94.2305,94.2857,95850.0
2016-07-18 11:00:00,102.41,102.61,102.41,102.47,24861.0,94.295,94.4791,94.295,94.3502,24861.0
2016-07-18 11:10:00,102.46,102.54,102.29,102.54,36357.0,94.341,94.4147,94.1845,94.4147,36357.0
2016-07-18 11:20:00,102.48,102.54,102.17,102.22,17742.0,94.3594,94.4147,94.074,94.12,17742.0
2016-07-18 11:30:00,102.23,102.31,102.22,102.25,17400.0,94.1292,94.2029,94.12,94.1476,17400.0
2016-07-18 11:40:00,102.21,102.23,102.15,102.15,4800.0,94.1108,94.1292,94.0556,94.0556,4800.0
2016-07-18 11:50:00,102.15,102.22,102.13,102.13,13200.0,94.0556,94.12,94.0371,94.0371,13200.0
2016-07-18 12:00:00,102.08,102.2,102.08,102.13,17391.0,93.9911,94.1016,93.9911,94.0371,17391.0
2016-07-18 12:10:00,102.14,102.15,102.0,102.0,10554.0,94.0463,94.0556,93.9174,93.9174,10554.0
2016-07-18 12:20:00,101.95,102.01,101.95,102.01,10077.0,93.8714,93.9266,93.8714,93.9266,10077.0
2016-07-18 12:30:00,101.97,102.02,101.87,101.87,13275.0,93.8898,93.9359,93.7977,93.7977,13275.0
2016-07-18 12:40:00,101.86,101.91,101.8,101.8,9717.0,93.7885,93.8346,93.7333,93.7333,9717.0
2016-07-18 12:50:00,101.76,101.95,101.75,101.95,10275.0,93.6965,93.8714,93.6873,93.8714,10275.0
2016-07-18 13:00:00,101.88,102.0,101.86,101.99,18099.0,93.8069,93.9174,93.7885,93.9082,18099.0
2016-07-18 13:10:00,101.95,102.01,101.9,102.01,30459.0,93.8714,93.9266,93.8254,93.9266,30459.0
2016-07-18 13:20:00,102.04,102.16,102.0,102.06,17694.0,93.9543,94.0648,93.9174,93.9727,17694.0
2016-07-18 13:30:00,102.05,102.13,102.02,102.04,9000.0,93.9635,94.0371,93.9359,93.9543,9000.0
2016-07-18 13:40:00,102.04,102.12,102.02,102.06,10350.0,93.9543,94.0279,93.9359,93.9727,10350.0
2016-07-18 13:50:00,102.11,102.15,102.02,102.15,9723.0,94.0187,94.0556,93.9359,94.0556,9723.0
2016-07-18 14:00:00,102.16,102.16,102.01,102.07,15294.0,94.0648,94.0648,93.9266,93.9819,15294.0
2016-07-18 14:10:00,102.13,102.2,102.12,102.18,6213.0,94.0371,94.1016,94.0279,94.0832,6213.0
2016-07-18 14:20:00,102.18,102.28,102.17,102.2,14082.0,94.0832,94.1753,94.074,94.1016,14082.0
2016-07-18 14:30:00,102.18,102.25,102.17,102.21,13200.0,94.0832,94.1476,94.074,94.1108,13200.0
2016-07-18 14:40:00,102.23,102.25,102.23,102.25,5685.0,94.1292,94.1476,94.1292,94.1476,5685.0
2016-07-18 14:50:00,102.26,102.35,102.26,102.32,30165.0,94.1568,94.2397,94.1568,94.2121,30165.0
2016-07-18 15:00:00,102.32,102.37,102.3,102.31,22599.0,94.2121,94.2581,94.1937,94.2029,22599.0
2016-07-18 15:10:00,102.36,102.44,102.35,102.43,16791.0,94.2489,94.3226,94.2397,94.3134,16791.0
2016-07-18 15:20:00,102.43,102.43,102.31,102.39,11700.0,94.3134,94.3134,94.2029,94.2765,11700.0
2016-07-18 15:30:00,102.42,102.46,102.4,102.4,23484.0,94.3042,94.341,94.2857,94.2857,23484.0
2016-07-18 15:40:00,102.44,102.6,102.4,102.53,82611.0,94.3226,94.4699,94.2857,94.4054,82611.0
2016-07-18 15:50:00,102.51,102.51,102.36,102.39,62007.0,94.387,94.387,94.2489,94.2765,62007.0
2016-07-19 09:30:00,102.67,102.82,102.47,102.48,74577.0,94.5343,94.6725,94.3502,94.3594,74577.0
2016-07-19 09:40:00,102.51,102.63,102.28,102.28,15468.0,94.387,94.4975,94.1753,94.1753,15468.0
2016-07-19 09:50:00,102.39,102.45,102.1,102.11,11553.0,94.2765,94.3318,94.0095,94.0187,11553.0
2016-07-19 10:00:00,102.22,102.27,102.15,102.21,14178.0,94.12,94.166,94.0556,94.1108,14178.0
2016-07-19 10:10:00,102.26,102.3,102.2,102.21,6672.0,94.1568,94.1937,94.1016,94.1108,6672.0
2016-07-19 10:20:00,102.26,102.57,102.26,102.51,36735.0,94.1568,94.4423,94.1568,94.387,36735.0
2016-07-19 10:30:00,102.5,102.64,102.48,102.64,5223.0,94.3778,94.5067,94.3594,94.5067,5223.0
2016-07-19 10:40:00,102.64,102.68,102.5,102.6,79206.0,94.5067,94.5436,94.3778,94.4699,79206.0
2016-07-19 10:50:00,102.63,102.77,102.6,102.7,28848.0,94.4975,94.6264,94.4699,94.562,28848.0
2016-07-19 11:00:00,102.72,102.77,102.62,102.66,23940.0,94.5804,94.6264,94.4883,94.5251,23940.0
2016-07-19 11:10:00,102.66,102.73,102.6,102.64,13956.0,94.5251,94.5896,94.4699,94.5067,13956.0
2016-07-19 11:20:00,102.66,102.69,102.61,102.69,12576.0,94.5251,94.5528,94.4791,94.5528,12576.0
2016-07-19 11:30:00,102.69,102.69,102.62,102.64,30126.0,94.5528,94.5528,94.4883,94.5067,30126.0
2016-07-19 11:40:00,102.64,102.67,102.59,102.63,27819.0,94.5067,94.5343,94.4607,94.4975,27819.0
2016-07-19 11:50:00,102.63,102.68,102.59,102.66,15492.0,94.4975,94.5436,94.4607,94.5251,15492.0
2016-07-19 12:00:00,102.67,102.75,102.64,102.67,24942.0,94.5343,94.608,94.5067,94.5343,24942.0
2016-07-19 12:10:00,102.65,102.76,102.61,102.7,19200.0,94.5159,94.6172,94.4791,94.562,19200.0
2016-07-19 12:20:00,102.69,102.73,102.68,102.69,14844.0,94.5528,94.5896,94.5436,94.5528,14844.0
2016-07-19 12:30:00,102.68,102.77,102.6,102.74,15027.0,94.5436,94.6264,94.4699,94.5988,15027.0
2016-07-19 12:40:00,102.74,102.91,102.74,102.82,12489.0,94.5988,94.7553,94.5988,94.6725,12489.0
2016-07-19 12:50:00,102.85,102.94,102.83,102.83,16074.0,94.7001,94.783,94.6817,94.6817,16074.0
2016-07-19 13:00:00,102.88,102.88,102.76,102.76,15600.0,94.7277,94.7277,94.6172,94.6172,15600.0
2016-07-19 13:10:00,102.83,102.83,102.7,102.72,9600.0,94.6817,94.6817,94.562,94.5804,9600.0
2016-07-19 13:20:00,102.73,102.74,102.64,102.69,14901.0,94.5896,94.5988,94.5067,94.5528,14901.0
2016-07-19 13:30:00,102.68,102.75,102.66,102.68,13389.0,94.5436,94.608,94.5251,94.5436,13389.0
2016-07-19 13:40:00,102.7,102.78,102.68,102.74,10002.0,94.562,94.6356,94.5436,94.5988,10002.0
2016-07-19 13:50:00,102.74,102.76,102.67,102.7,30105.0,94.5988,94.6172,94.5343,94.562,30105.0
2016-07-19 14:00:00,102.67,102.72,102.66,102.71,27018.0,94.5343,94.5804,94.5251,94.5712,27018.0
2016-07-19 14:10:00,102.75,102.77,102.7,102.74,16374.0,94.608,94.6264,94.562,94.5988,16374.0
2016-07-19 14:20:00,102.73,102.75,102.68,102.68,10800.0,94.5896,94.608,94.5436,94.5436,10800.0
2016-07-19 14:30:00,102.68,102.71,102.68,102.68,14118.0,94.5436,94.5712,94.5436,94.5436,14118.0
2016-07-19 14:40:00,102.69,102.94,102.69,102.93,60585.0,94.5528,94.783,94.5528,94.7737,60585.0
2016-07-19 14:50:00,102.95,103.05,102.85,102.87,76773.0,94.7922,94.8842,94.7001,94.7185,76773.0
2016-07-19 15:00:00,102.89,102.89,102.68,102.72,35031.0,94.7369,94.7369,94.5436,94.5804,35031.0
2016-07-19 15:10:00,102.71,102.71,102.67,102.71,13857.0,94.5712,94.5712,94.5343,94.5712,13857.0
2016-07-19 15:20:00,102.7,102.72,102.69,102.72,10281.0,94.562,94.5804,94.5528,94.5804,10281.0
2016-07-19 15:30:00,102.72,102.84,102.72,102.81,40854.0,94.5804,94.6909,94.5804,94.6633,40854.0
2016-07-19 15:40:00,102.79,102.85,102.79,102.84,71952.0,94.6448,94.7001,94.6448,94.6909,71952.0
2016-07-19 15:50:00,102.84,103.04,102.84,103.02,119685.0,94.6909,94.875,94.6909,94.8566,119685.0
2016-07-20 09:30:00,103.33,103.33,102.85,102.95,70941.0,95.142,95.142,94.7001,94.7922,70941.0
2016-07-20 09:40:00,102.99,103.12,102.9,103.12,99126.0,94.829,94.9487,94.7461,94.9487,99126.0
2016-07-20 09:50:00,103.12,103.24,103.07,103.12,39894.0,94.9487,95.0592,94.9027,94.9487,39894.0
2016-07-20 10:00:00,103.12,103.13,102.97,103.0,48006.0,94.9487,94.9579,94.8106,94.8382,48006.0
2016-07-20 10:10:00,102.98,103.09,102.96,103.09,49731.0,94.8198,94.9211,94.8014,94.9211,49731.0
2016-07-20 10:20:00,103.06,103.17,103.06,103.08,23757.0,94.8934,94.9947,94.8934,94.9119,23757.0
2016-07-20 10:30:00,103.04,103.04,102.98,103.02,30126.0,94.875,94.875,94.8198,94.8566,30126.0
2016-07-20 10:40:00,103.02,103.12,102.99,103.11,36306.0,94.8566,94.9487,94.829,94.9395,36306.0
2016-07-20 10:50:00,103.09,103.09,102.98,102.98,49311.0,94.9211,94.9211,94.8198,94.8198,49311.0
2016-07-20 11:00:00,102.98,103.03,102.97,103.0,59544.0,94.8198,94.8658,94.8106,94.8382,59544.0
2016-07-20 11:10:00,103.02,103.07,102.97,103.07,76851.0,94.8566,94.9027,94.8106,94.9027,76851.0
2016-07-20 11:20:00,103.09,103.3,103.09,103.28,82956.0,94.9211,95.1144,94.9211,95.096,82956.0
2016-07-20 11:30:00,103.26,103.44,103.24,103.44,126177.0,95.0776,95.2433,95.0592,95.2433,126177.0
2016-07-20 11:40:00,103.44,103.49,103.3,103.32,35910.0,95.2433,95.2894,95.1144,95.1328,35910.0
2016-07-20 11:50:00,103.34,103.42,103.32,103.42,26478.0,95.1513,95.2249,95.1328,95.2249,26478.0
2016-07-20 12:00:00,103.42,103.5,103.38,103.5,47235.0,95.2249,95.2986,95.1881,95.2986,47235.0
2016-07-20 12:10:00,103.5,103.63,103.5,103.58,23787.0,95.2986,95.4183,95.2986,95.3722,23787.0
2016-07-20 12:20:00,103.58,103.62,103.51,103.51,16785.0,95.3722,95.4091,95.3078,95.3078,16785.0
2016-07-20 12:30:00,103.51,103.52,103.45,103.46,20700.0,95.3078,95.317,95.2525,95.2617,20700.0
2016-07-20 12:40:00,103.46,103.46,103.37,103.4,10452.0,95.2617,95.2617,95.1789,95.2065,10452.0
2016-07-20 12:50:00,103.4,103.41,103.39,103.4,6900.0,95.2065,95.2157,95.1973,95.2065,6900.0
2016-07-20 13:00:00,103.4,103.4,103.31,103.34,43701.0,95.2065,95.2065,95.1236,95.1513,43701.0
2016-07-20 13:10:00,103.35,103.4,103.35,103.37,11400.0,95.1605,95.2065,95.1605,95.1789,11400.0
2016-07-20 13:20:00,103.39,103.42,103.36,103.41,31404.0,95.1973,95.2249,95.1697,95.2157,31404.0
2016-07-20 13:30:00,103.42,103.57,103.42,103.52,25719.0,95.2249,95.363,95.2249,95.317,25719.0
2016-07-20 13:40:00,103.55,103.55,103.47,103.5,22584.0,95.3446,95.3446,95.271,95.2986,22584.0
2016-07-20 13:50:00,103.51,103.64,103.48,103.64,57120.0,95.3078,95.4275,95.2802,95.4275,57120.0
2016-07-20 14:00:00,103.64,103.71,103.64,103.66,86064.0,95.4275,95.4919,95.4275,95.4459,86064.0
2016-07-20 14:10:00,103.66,103.77,103.64,103.74,86187.0,95.4459,95.5472,95.4275,95.5196,86187.0
2016-07-20 14:20:00,103.75,103.75,103.68,103.73,27153.0,95.5288,95.5288,95.4643,95.5104,27153.0
2016-07-20 14:30:00,103.72,103.81,103.68,103.79,55368.0,95.5011,95.584,95.4643,95.5656,55368.0
2016-07-20 14:40:00,103.81,103.85,103.74,103.79,81228.0,95.584,95.6208,95.5196,95.5656,81228.0
2016-07-20 14:50:00,103.79,103.89,103.72,103.75,81981.0,95.5656,95.6577,95.5011,95.5288,81981.0
2016-07-20 15:00:00,103.79,103.93,103.73,103.93,39555.0,95.5656,95.6945,95.5104,95.6945,39555.0
2016-07-20 15:10:00,103.93,104.15,103.93,104.0,108948.0,95.6945,95.8971,95.6945,95.759,108948.0
2016-07-20 15:20:00,104.03,104.03,103.95,104.03,167796.0,95.7866,95.7866,95.7129,95.7866,167796.0
2016-07-20 15:30:00,104.0,104.16,104.0,104.06,118560.0,95.759,95.9063,95.759,95.8142,118560.0
2016-07-20 15:40:00,104.07,104.07,103.97,104.01,111135.0,95.8234,95.8234,95.7313,95.7682,111135.0
2016-07-20 15:50:00,104.01,104.16,103.99,104.05,253050.0,95.7682,95.9063,95.7498,95.805,253050.0
2016-07-21 09:30:00,99.47,100.0,98.79,99.41,468648.0,91.5879,92.0759,90.9618,91.5327,468648.0
2016-07-21 09:40:00,99.4,99.67,98.5,98.62,613272.0,91.5235,91.7721,90.6948,90.8053,613272.0
2016-07-21 09:50:00,98.63,100.0,98.63,99.64,511020.0,90.8145,92.0759,90.8145,91.7444,511020.0
2016-07-21 10:00:00,99.58,99.75,99.09,99.34,228645.0,91.6892,91.8457,91.238,91.4682,228645.0
2016-07-21 10:10:00,99.32,99.45,99.02,99.12,185205.0,91.4498,91.5695,91.1736,91.2657,185205.0
2016-07-21 10:20:00,99.12,99.32,98.96,99.12,195519.0,91.2657,91.4498,91.1183,91.2657,195519.0
2016-07-21 10:30:00,99.06,99.17,98.69,98.84,173964.0,91.2104,91.3117,90.8697,91.0078,173964.0
2016-07-21 10:40:00,98.87,98.87,98.3,98.63,134547.0,91.0355,91.0355,90.5106,90.8145,134547.0
2016-07-21 10:50:00,98.63,99.01,98.54,98.86,182127.0,90.8145,91.1644,90.7316,91.0263,182127.0
2016-07-21 11:00:00,98.85,98.88,98.53,98.76,144597.0,91.017,91.0447,90.7224,90.9342,144597.0
2016-07-21 11:10:00,98.73,98.76,98.52,98.68,83802.0,90.9066,90.9342,90.7132,90.8605,83802.0
2016-07-21 11:20:00,98.64,98.64,97.81,98.09,211944.0,90.8237,90.8237,90.0595,90.3173,211944.0
2016-07-21 11:30:00,98.17,98.6,98.0,98.16,201849.0,90.3909,90.7869,90.2344,90.3817,201849.0
2016-07-21 11:40:00,98.14,98.21,98.0,98.1,193827.0,90.3633,90.4278,90.2344,90.3265,193827.0
2016-07-21 11:50:00,98.12,98.15,98.0,98.07,124263.0,90.3449,90.3725,90.2344,90.2989,124263.0
2016-07-21 12:00:00,98.1,98.2,96.83,97.4,519315.0,90.3265,90.4186,89.1571,89.6819,519315.0
2016-07-21 12:10:00,97.43,97.48,96.74,96.83,127551.0,89.7096,89.7556,89.0742,89.1571,127551.0
2016-07-21 12:20:00,96.86,97.0,96.67,96.7,134511.0,89.1847,89.3136,89.0098,89.0374,134511.0
2016-07-21 12:30:00,96.74,96.8,96.67,96.74,177957.0,89.0742,89.1295,89.0098,89.0742,177957.0
2016-07-21 12:40:00,96.69,96.74,95.83,95.92,180435.0,89.0282,89.0742,88.2364,88.3192,180435.0
2016-07-21 12:50:00,95.95,95.95,95.08,95.17,290925.0,88.3468,88.3468,87.5458,87.6287,290925.0
2016-07-21 13:00:00,95.25,96.07,95.23,96.01,336582.0,87.7023,88.4573,87.6839,88.4021,336582.0
2016-07-21 13:10:00,96.03,96.52,95.9,96.41,264144.0,88.4205,88.8717,88.3008,88.7704,264144.0
2016-07-21 13:20:00,96.46,96.67,96.37,96.37,136134.0,88.8164,89.0098,88.7336,88.7336,136134.0
2016-07-21 13:30:00,96.44,96.45,95.73,96.32,193809.0,88.798,88.8072,88.1443,88.6875,193809.0
2016-07-21 13:40:00,96.32,96.8,96.06,96.67,163896.0,88.6875,89.1295,88.4481,89.0098,163896.0
2016-07-21 13:50:00,96.65,96.8,96.47,96.68,126771.0,88.9914,89.1295,88.8256,89.019,126771.0
2016-07-21 14:00:00,96.64,96.71,96.53,96.65,99348.0,88.9822,89.0466,88.8809,88.9914,99348.0
2016-07-21 14:10:00,96.65,97.14,96.57,97.05,136932.0,88.9914,89.4426,88.9177,89.3597,136932.0
2016-07-21 14:20:00,97.08,97.21,96.91,97.16,166614.0,89.3873,89.507,89.2308,89.461,166614.0
2016-07-21 14:30:00,97.16,97.17,96.88,97.08,89595.0,89.461,89.4702,89.2032,89.3873,89595.0
2016-07-21 14:40:00,97.09,97.22,96.96,96.96,103089.0,89.3965,89.5162,89.2768,89.2768,103089.0
2016-07-21 14:50:00,96.99,97.1,96.92,97.03,62889.0,89.3044,89.4057,89.24,89.3413,62889.0
2016-07-21 15:00:00,97.04,97.22,96.92,97.17,142212.0,89.3505,89.5162,89.24,89.4702,142212.0
2016-07-21 15:10:00,97.18,97.18,96.97,97.06,96099.0,89.4794,89.4794,89.286,89.3689,96099.0
2016-07-21 15:20:00,97.05,97.48,97.02,97.4,136809.0,89.3597,89.7556,89.3321,89.6819,136809.0
2016-07-21 15:30:00,97.32,97.34,96.91,97.0,305937.0,89.6083,89.6267,89.2308,89.3136,305937.0
2016-07-21 15:40:00,96.99,96.99,96.45,96.5,327726.0,89.3044,89.3044,88.8072,88.8533,327726.0
2016-07-21 15:50:00,96.49,97.14,96.45,96.88,814383.0,88.8441,89.4426,88.8072,89.2032,814383.0
2016-07-22 09:30:00,97.18,98.08,97.18,98.01,266370.0,89.4794,90.3081,89.4794,90.2436,266370.0
2016-07-22 09:40:00,98.02,98.14,97.76,98.05,201621.0,90.2528,90.3633,90.0134,90.2804,201621.0
2016-07-22 09:50:00,98.07,98.09,97.84,97.94,198663.0,90.2989,90.3173,90.0871,90.1792,198663.0
2016-07-22 10:00:00,97.94,98.13,97.86,98.03,89901.0,90.1792,90.3541,90.1055,90.262,89901.0
2016-07-22 10:10:00,98.03,98.14,98.01,98.09,54288.0,90.262,90.3633,90.2436,90.3173,54288.0
2016-07-22 10:20:00,98.12,98.24,98.04,98.24,22200.0,90.3449,90.4554,90.2712,90.4554,22200.0
2016-07-22 10:30:00,98.25,98.32,98.16,98.29,51300.0,90.4646,90.529,90.3817,90.5014,51300.0
2016-07-22 10:40:00,98.28,98.44,98.18,98.43,97410.0,90.4922,90.6395,90.4001,90.6303,97410.0
2016-07-22 10:50:00,98.42,98.46,98.27,98.31,88986.0,90.6211,90.658,90.483,90.5198,88986.0
2016-07-22 11:00:00,98.27,98.3,97.88,98.06,54795.0,90.483,90.5106,90.1239,90.2896,54795.0
2016-07-22 11:10:00,98.04,98.2,97.98,97.99,71952.0,90.2712,90.4186,90.216,90.2252,71952.0
2016-07-22 11:20:00,97.98,98.04,97.89,97.92,32283.0,90.216,90.2712,90.1331,90.1607,32283.0
2016-07-22 11:30:00,97.89,97.89,97.71,97.77,46752.0,90.1331,90.1331,89.9674,90.0226,46752.0
2016-07-22 11:40:00,97.8,97.95,97.79,97.91,31605.0,90.0503,90.1884,90.041,90.1515,31605.0
2016-07-22 11:50:00,97.93,98.1,97.9,98.0,49593.0,90.17,90.3265,90.1423,90.2344,49593.0
2016-07-22 12:00:00,97.98,98.03,97.78,97.84,32100.0,90.216,90.262,90.0318,90.0871,32100.0
2016-07-22 12:10:00,97.82,97.86,97.79,97.83,28647.0,90.0687,90.1055,90.041,90.0779,28647.0
2016-07-22 12:20:00,97.83,98.03,97.82,97.97,32931.0,90.0779,90.262,90.0687,90.2068,32931.0
2016-07-22 12:30:00,97.97,98.04,97.9,97.91,33618.0,90.2068,90.2712,90.1423,90.1515,33618.0
2016-07-22 12:40:00,97.9,97.91,97.79,97.86,34512.0,90.1423,90.1515,90.041,90.1055,34512.0
2016-07-22 12:50:00,97.92,97.92,97.76,97.76,17883.0,90.1607,90.1607,90.0134,90.0134,17883.0
2016-07-22 13:00:00,97.82,97.87,97.77,97.78,24072.0,90.0687,90.1147,90.0226,90.0318,24072.0
2016-07-22 13:10:00,97.81,97.82,97.68,97.69,18294.0,90.0595,90.0687,89.9398,89.949,18294.0
2016-07-22 13:20:00,97.68,97.71,97.59,97.65,55902.0,89.9398,89.9674,89.8569,89.9121,55902.0
2016-07-22 13:30:00,97.63,97.72,97.53,97.67,132699.0,89.8937,89.9766,89.8016,89.9306,132699.0
2016-07-22 13:40:00,97.68,97.68,97.49,97.51,74901.0,89.9398,89.9398,89.7648,89.7832,74901.0
2016-07-22 13:50:00,97.5,97.5,97.38,97.39,33837.0,89.774,89.774,89.6635,89.6727,33837.0
2016-07-22 14:00:00,97.39,97.51,97.38,97.44,70944.0,89.6727,89.7832,89.6635,89.7188,70944.0
2016-07-22 14:10:00,97.48,97.51,97.42,97.46,23091.0,89.7556,89.7832,89.7004,89.7372,23091.0
2016-07-22 14:20:00,97.45,97.54,97.41,97.51,30102.0,89.728,89.8109,89.6912,89.7832,30102.0
2016-07-22 14:30:00,97.53,97.58,97.47,97.57,35706.0,89.8016,89.8477,89.7464,89.8385,35706.0
2016-07-22 14:40:00,97.57,97.73,97.53,97.66,33234.0,89.8385,89.9858,89.8016,89.9213,33234.0
2016-07-22 14:50:00,97.73,97.91,97.66,97.91,71223.0,89.9858,90.1515,89.9213,90.1515,71223.0
2016-07-22 15:00:00,97.89,98.0,97.89,97.89,54765.0,90.1331,90.2344,90.1331,90.1331,54765.0
2016-07-22 15:10:00,97.89,98.18,97.86,98.16,59706.0,90.1331,90.4001,90.1055,90.3817,59706.0
2016-07-22 15:20:00,98.15,98.17,98.05,98.08,82500.0,90.3725,90.3909,90.2804,90.3081,82500.0
2016-07-22 15:30:00,98.08,98.11,97.74,97.83,112656.0,90.3081,90.3357,89.995,90.0779,112656.0
2016-07-22 15:40:00,97.82,97.83,97.63,97.8,194163.0,90.0687,90.0779,89.8937,90.0503,194163.0
2016-07-22 15:50:00,97.8,97.88,97.8,97.86,205374.0,90.0503,90.1239,90.0503,90.1055,205374.0
2016-07-25 09:30:00,98.16,98.16,97.76,97.81,36996.0,90.3817,90.3817,90.0134,90.0595,36996.0
2016-07-25 09:40:00,97.78,98.22,97.77,98.02,66360.0,90.0318,90.437,90.0226,90.2528,66360.0
2016-07-25 09:50:00,98.05,98.1,97.89,97.95,26571.0,90.2804,90.3265,90.1331,90.1884,26571.0
2016-07-25 10:00:00,97.98,98.09,97.93,98.01,44826.0,90.216,90.3173,90.17,90.2436,44826.0
2016-07-25 10:10:00,98.0,98.11,97.97,98.0,40665.0,90.2344,90.3357,90.2068,90.2344,40665.0
2016-07-25 10:20:00,98.05,98.12,98.02,98.05,62667.0,90.2804,90.3449,90.2528,90.2804,62667.0
2016-07-25 10:30:00,98.05,98.1,98.0,98.06,34062.0,90.2804,90.3265,90.2344,90.2896,34062.0
2016-07-25 10:40:00,98.06,98.08,97.98,98.01,28965.0,90.2896,90.3081,90.216,90.2436,28965.0
2016-07-25 10:50:00,97.95,98.0,97.9,97.92,24696.0,90.1884,90.2344,90.1423,90.1607,24696.0
2016-07-25 11:00:00,97.9,97.95,97.81,97.92,60984.0,90.1423,90.1884,90.0595,90.1607,60984.0
2016-07-25 11:10:00,97.94,98.04,97.9,97.95,16164.0,90.1792,90.2712,90.1423,90.1884,16164.0
2016-07-25 11:20:00,98.0,98.08,97.94,97.95,56871.0,90.2344,90.3081,90.1792,90.1884,56871.0
2016-07-25 11:30:00,97.97,98.1,97.97,98.09,55155.0,90.2068,90.3265,90.2068,90.3173,55155.0
2016-07-25 11:40:00,98.09,98.09,97.97,98.04,17661.0,90.3173,90.3173,90.2068,90.2712,17661.0
2016-07-25 11:50:00,98.0,98.12,97.97,98.11,18531.0,90.2344,90.3449,90.2068,90.3357,18531.0
2016-07-25 12:00:00,98.12,98.18,98.08,98.13,27630.0,90.3449,90.4001,90.3081,90.3541,27630.0
2016-07-25 12:10:00,98.14,98.18,98.06,98.17,107259.0,90.3633,90.4001,90.2896,90.3909,107259.0
2016-07-25 12:20:00,98.17,98.23,98.16,98.16,9804.0,90.3909,90.4462,90.3817,90.3817,9804.0
2016-07-25 12:30:00,98.17,98.19,98.04,98.04,9300.0,90.3909,90.4093,90.2712,90.2712,9300.0
2016-07-25 12:40:00,98.04,98.27,98.01,98.27,31638.0,90.2712,90.483,90.2436,90.483,31638.0
2016-07-25 12:50:00,98.28,98.28,98.21,98.21,15000.0,90.4922,90.4922,90.4278,90.4278,15000.0
2016-07-25 13:00:00,98.21,98.25,98.18,98.19,41085.0,90.4278,90.4646,90.4001,90.4093,41085.0
2016-07-25 13:10:00,98.18,98.27,98.17,98.26,27588.0,90.4001,90.483,90.3909,90.4738,27588.0
2016-07-25 13:20:00,98.26,98.41,98.25,98.41,44226.0,90.4738,90.6119,90.4646,90.6119,44226.0
2016-07-25 13:30:00,98.37,98.42,98.28,98.4,33498.0,90.5751,90.6211,90.4922,90.6027,33498.0
2016-07-25 13:40:00,98.39,98.43,98.36,98.41,26082.0,90.5935,90.6303,90.5659,90.6119,26082.0
2016-07-25 13:50:00,98.41,98.43,98.36,98.39,18807.0,90.6119,90.6303,90.5659,90.5935,18807.0
2016-07-25 14:00:00,98.37,98.38,98.26,98.28,20703.0,90.5751,90.5843,90.4738,90.4922,20703.0
2016-07-25 14:10:00,98.28,98.37,98.27,98.36,14097.0,90.4922,90.5751,90.483,90.5659,14097.0
2016-07-25 14:20:00,98.35,98.37,98.29,98.33,31452.0,90.5567,90.5751,90.5014,90.5383,31452.0
2016-07-25 14:30:00,98.33,98.37,98.28,98.33,28941.0,90.5383,90.5751,90.4922,90.5383,28941.0
2016-07-25 14:40:00,98.33,98.42,98.32,98.42,39483.0,90.5383,90.6211,90.529,90.6211,39483.0
2016-07-25 14:50:00,98.41,98.44,98.38,98.43,29163.0,90.6119,90.6395,90.5843,90.6303,29163.0
2016-07-25 15:00:00,98.43,98.44,98.36,98.36,25116.0,90.6303,90.6395,90.5659,90.5659,25116.0
2016-07-25 15:10:00,98.37,98.41,98.23,98.23,40896.0,90.5751,90.6119,90.4462,90.4462,40896.0
2016-07-25 15:20:00,98.22,98.26,98.16,98.18,26190.0,90.437,90.4738,90.3817,90.4001,26190.0
2016-07-25 15:30:00,98.18,98.33,98.18,98.3,59256.0,90.4001,90.5383,90.4001,90.5106,59256.0
2016-07-25 15:40:00,98.31,98.42,98.29,98.38,76143.0,90.5198,90.6211,90.5014,90.5843,76143.0
2016-07-25 15:50:00,98.38,98.41,98.34,98.39,199713.0,90.5843,90.6119,90.5475,90.5935,199713.0
2016-07-26 09:30:00,98.51,98.55,98.36,98.5,27918.0,90.704,90.7408,90.5659,90.6948,27918.0
2016-07-26 09:40:00,98.5,98.66,98.5,98.59,45981.0,90.6948,90.8421,90.6948,90.7777,45981.0
2016-07-26 09:50:00,98.6,98.65,98.41,98.49,25842.0,90.7869,90.8329,90.6119,90.6856,25842.0
2016-07-26 10:00:00,98.48,98.48,98.13,98.13,20634.0,90.6764,90.6764,90.3541,90.3541,20634.0
2016-07-26 10:10:00,98.14,98.18,97.98,98.01,15351.0,90.3633,90.4001,90.216,90.2436,15351.0
2016-07-26 10:20:00,98.06,98.1,97.95,98.0,25827.0,90.2896,90.3265,90.1884,90.2344,25827.0
2016-07-26 10:30:00,98.08,98.08,97.85,97.92,44115.0,90.3081,90.3081,90.0963,90.1607,44115.0
2016-07-26 10:40:00,97.91,97.95,97.88,97.89,20385.0,90.1515,90.1884,90.1239,90.1331,20385.0
2016-07-26 10:50:00,97.86,97.86,97.38,97.38,42114.0,90.1055,90.1055,89.6635,89.6635,42114.0
2016-07-26 11:00:00,97.34,97.41,97.18,97.37,73155.0,89.6267,89.6912,89.4794,89.6543,73155.0
2016-07-26 11:10:00,97.32,97.4,97.1,97.19,97680.0,89.6083,89.6819,89.4057,89.4886,97680.0
2016-07-26 11:20:00,97.17,97.23,97.1,97.15,31377.0,89.4702,89.5254,89.4057,89.4518,31377.0
2016-07-26 11:30:00,97.11,97.34,97.11,97.3,97395.0,89.4149,89.6267,89.4149,89.5899,97395.0
2016-07-26 11:40:00,97.29,97.49,97.25,97.33,56322.0,89.5807,89.7648,89.5438,89.6175,56322.0
2016-07-26 11:50:00,97.32,97.52,97.29,97.48,34374.0,89.6083,89.7924,89.5807,89.7556,34374.0
2016-07-26 12:00:00,97.54,97.6,97.49,97.52,12273.0,89.8109,89.8661,89.7648,89.7924,12273.0
2016-07-26 12:10:00,97.53,97.53,97.45,97.48,10503.0,89.8016,89.8016,89.728,89.7556,10503.0
2016-07-26 12:20:00,97.52,97.76,97.5,97.68,47331.0,89.7924,90.0134,89.774,89.9398,47331.0
2016-07-26 12:30:00,97.69,97.72,97.63,97.67,18504.0,89.949,89.9766,89.8937,89.9306,18504.0
2016-07-26 12:40:00,97.67,97.68,97.57,97.59,14418.0,89.9306,89.9398,89.8385,89.8569,14418.0
2016-07-26 12:50:00,97.59,97.65,97.51,97.62,15540.0,89.8569,89.9121,89.7832,89.8845,15540.0
2016-07-26 13:00:00,97.61,97.69,97.6,97.67,18270.0,89.8753,89.949,89.8661,89.9306,18270.0
2016-07-26 13:10:00,97.65,97.73,97.63,97.69,21882.0,89.9121,89.9858,89.8937,89.949,21882.0
2016-07-26 13:20:00,97.68,97.68,97.43,97.43,15705.0,89.9398,89.9398,89.7096,89.7096,15705.0
2016-07-26 13:30:00,97.47,97.61,97.47,97.61,19893.0,89.7464,89.8753,89.7464,89.8753,19893.0
2016-07-26 13:40:00,97.61,97.63,97.53,97.53,18873.0,89.8753,89.8937,89.8016,89.8016,18873.0
2016-07-26 13:50:00,97.53,97.58,97.44,97.48,26250.0,89.8016,89.8477,89.7188,89.7556,26250.0
2016-07-26 14:00:00,97.48,97.63,97.47,97.57,48993.0,89.7556,89.8937,89.7464,89.8385,48993.0
2016-07-26 14:10:00,97.59,97.62,97.5,97.61,17361.0,89.8569,89.8845,89.774,89.8753,17361.0
2016-07-26 14:20:00,97.61,97.67,97.59,97.6,28767.0,89.8753,89.9306,89.8569,89.8661,28767.0
2016-07-26 14:30:00,97.61,97.66,97.5,97.62,18354.0,89.8753,89.9213,89.774,89.8845,18354.0
2016-07-26 14:40:00,97.64,97.67,97.57,97.57,22200.0,89.9029,89.9306,89.8385,89.8385,22200.0
2016-07-26 14:50:00,97.57,97.64,97.54,97.54,15258.0,89.8385,89.9029,89.8109,89.8109,15258.0
2016-07-26 15:00:00,97.55,97.66,97.53,97.66,22524.0,89.8201,89.9213,89.8016,89.9213,22524.0
2016-07-26 15:10:00,97.61,97.75,97.61,97.63,32427.0,89.8753,90.0042,89.8753,89.8937,32427.0
2016-07-26 15:20:00,97.63,97.79,97.59,97.73,61998.0,89.8937,90.041,89.8569,89.9858,61998.0
2016-07-26 15:30:00,97.78,97.78,97.62,97.74,50667.0,90.0318,90.0318,89.8845,89.995,50667.0
2016-07-26 15:40:00,97.75,97.75,97.64,97.67,78942.0,90.0042,90.0042,89.9029,89.9306,78942.0
2016-07-26 15:50:00,97.64,97.69,97.59,97.64,123405.0,89.9029,89.949,89.8569,89.9029,123405.0
2016-07-27 09:30:00,97.85,98.13,97.79,97.95,28932.0,90.0963,90.3541,90.041,90.1884,28932.0
2016-07-27 09:40:00,97.88,97.88,97.45,97.62,30462.0,90.1239,90.1239,89.728,89.8845,30462.0
2016-07-27 09:50:00,97.67,97.83,97.65,97.67,39360.0,89.9306,90.0779,89.9121,89.9306,39360.0
2016-07-27 10:00:00,97.67,97.73,97.27,97.37,52491.0,89.9306,89.9858,89.5622,89.6543,52491.0
2016-07-27 10:10:00,97.39,97.4,97.11,97.21,33204.0,89.6727,89.6819,89.4149,89.507,33204.0
2016-07-27 10:20:00,97.19,97.19,97.06,97.06,17652.0,89.4886,89.4886,89.3689,89.3689,17652.0
2016-07-27 10:30:00,97.05,97.12,96.91,96.96,38580.0,89.3597,89.4241,89.2308,89.2768,38580.0
2016-07-27 10:40:00,96.95,97.0,96.86,97.0,18021.0,89.2676,89.3136,89.1847,89.3136,18021.0
2016-07-27 10:50:00,96.98,97.26,96.94,97.21,44658.0,89.2952,89.553,89.2584,89.507,44658.0
2016-07-27 11:00:00,97.22,97.34,97.16,97.31,28836.0,89.5162,89.6267,89.461,89.5991,28836.0
2016-07-27 11:10:00,97.28,97.37,97.26,97.31,22083.0,89.5715,89.6543,89.553,89.5991,22083.0
2016-07-27 11:20:00,97.35,97.58,97.26,97.58,23814.0,89.6359,89.8477,89.553,89.8477,23814.0
2016-07-27 11:30:00,97.6,97.6,97.4,97.5,33678.0,89.8661,89.8661,89.6819,89.774,33678.0
2016-07-27 11:40:00,97.53,97.57,97.39,97.41,52221.0,89.8016,89.8385,89.6727,89.6912,52221.0
2016-07-27 11:50:00,97.4,97.45,97.27,97.29,59499.0,89.6819,89.728,89.5622,89.5807,59499.0
2016-07-27 12:00:00,97.29,97.31,97.25,97.29,31740.0,89.5807,89.5991,89.5438,89.5807,31740.0
2016-07-27 12:10:00,97.32,97.41,97.27,97.31,27051.0,89.6083,89.6912,89.5622,89.5991,27051.0
2016-07-27 12:20:00,97.33,97.37,97.18,97.18,117402.0,89.6175,89.6543,89.4794,89.4794,117402.0
2016-07-27 12:30:00,97.21,97.33,97.17,97.29,23976.0,89.507,89.6175,89.4702,89.5807,23976.0
2016-07-27 12:40:00,97.31,97.37,97.28,97.3,14829.0,89.5991,89.6543,89.5715,89.5899,14829.0
2016-07-27 12:50:00,97.31,97.53,97.3,97.31,56511.0,89.5991,89.8016,89.5899,89.5991,56511.0
2016-07-27 13:00:00,97.33,97.36,97.23,97.3,30948.0,89.6175,89.6451,89.5254,89.5899,30948.0
2016-07-27 13:10:00,97.28,97.31,97.26,97.3,17796.0,89.5715,89.5991,89.553,89.5899,17796.0
2016-07-27 13:20:00,97.3,97.36,97.28,97.28,23139.0,89.5899,89.6451,89.5715,89.5715,23139.0
2016-07-27 13:30:00,97.29,97.35,97.25,97.31,35196.0,89.5807,89.6359,89.5438,89.5991,35196.0
2016-07-27 13:40:00,97.3,97.35,97.25,97.25,33522.0,89.5899,89.6359,89.5438,89.5438,33522.0
2016-07-27 13:50:00,97.29,97.3,97.14,97.28,30711.0,89.5807,89.5899,89.4426,89.5715,30711.0
2016-07-27 14:00:00,97.22,97.33,96.89,97.33,29859.0,89.5162,89.6175,89.2124,89.6175,29859.0
2016-07-27 14:10:00,97.32,97.44,97.27,97.36,88632.0,89.6083,89.7188,89.5622,89.6451,88632.0
2016-07-27 14:20:00,97.37,97.45,97.3,97.31,46041.0,89.6543,89.728,89.5899,89.5991,46041.0
2016-07-27 14:30:00,97.34,97.44,97.3,97.3,51981.0,89.6267,89.7188,89.5899,89.5899,51981.0
2016-07-27 14:40:00,97.34,97.43,97.29,97.42,23403.0,89.6267,89.7096,89.5807,89.7004,23403.0
2016-07-27 14:50:00,97.42,97.56,97.4,97.56,25278.0,89.7004,89.8293,89.6819,89.8293,25278.0
2016-07-27 15:00:00,97.57,97.71,97.56,97.56,45606.0,89.8385,89.9674,89.8293,89.8293,45606.0
2016-07-27 15:10:00,97.57,97.69,97.57,97.66,48048.0,89.8385,89.949,89.8385,89.9213,48048.0
2016-07-27 15:20:00,97.67,97.67,97.48,97.5,49731.0,89.9306,89.9306,89.7556,89.774,49731.0
2016-07-27 15:30:00,97.48,97.55,97.43,97.51,48816.0,89.7556,89.8201,89.7096,89.7832,48816.0
2016-07-27 15:40:00,97.51,97.54,97.3,97.33,89508.0,89.7832,89.8109,89.5899,89.6175,89508.0
2016-07-27 15:50:00,97.31,97.43,97.3,97.39,135573.0,89.5991,89.7096,89.5899,89.6727,135573.0
2016-07-28 09:30:00,97.43,97.83,96.95,97.79,62787.0,89.7096,90.0779,89.2676,90.041,62787.0
2016-07-28 09:40:00,97.73,98.33,97.66,98.28,59925.0,89.9858,90.5383,89.9213,90.4922,59925.0
2016-07-28 09:50:00,98.3,98.73,98.3,98.7,46488.0,90.5106,90.9066,90.5106,90.8789,46488.0
2016-07-28 10:00:00,98.74,98.74,98.57,98.65,41898.0,90.9158,90.9158,90.7592,90.8329,41898.0
2016-07-28 10:10:00,98.67,98.7,98.32,98.32,34797.0,90.8513,90.8789,90.529,90.529,34797.0
2016-07-28 10:20:00,98.32,98.44,98.28,98.37,31443.0,90.529,90.6395,90.4922,90.5751,31443.0
2016-07-28 10:30:00,98.37,98.39,98.04,98.17,43701.0,90.5751,90.5935,90.2712,90.3909,43701.0
2016-07-28 10:40:00,98.22,98.33,98.18,98.27,74601.0,90.437,90.5383,90.4001,90.483,74601.0
2016-07-28 10:50:00,98.27,98.33,98.2,98.3,49623.0,90.483,90.5383,90.4186,90.5106,49623.0
2016-07-28 11:00:00,98.3,98.44,98.29,98.37,34443.0,90.5106,90.6395,90.5014,90.5751,34443.0
2016-07-28 11:10:00,98.4,98.65,98.38,98.61,28821.0,90.6027,90.8329,90.5843,90.7961,28821.0
2016-07-28 11:20:00,98.61,98.84,98.61,98.84,38103.0,90.7961,91.0078,90.7961,91.0078,38103.0
2016-07-28 11:30:00,98.85,98.88,98.74,98.77,29145.0,91.017,91.0447,90.9158,90.9434,29145.0
2016-07-28 11:40:00,98.77,98.82,98.74,98.78,26325.0,90.9434,90.9894,90.9158,90.9526,26325.0
2016-07-28 11:50:00,98.81,98.81,98.76,98.81,26400.0,90.9802,90.9802,90.9342,90.9802,26400.0
2016-07-28 12:00:00,98.78,98.78,98.51,98.58,30297.0,90.9526,90.9526,90.704,90.7684,30297.0
2016-07-28 12:10:00,98.62,98.8,98.62,98.79,11955.0,90.8053,90.971,90.8053,90.9618,11955.0
2016-07-28 12:20:00,98.78,98.78,98.65,98.69,8400.0,90.9526,90.9526,90.8329,90.8697,8400.0
2016-07-28 12:30:00,98.71,98.75,98.62,98.63,16800.0,90.8881,90.925,90.8053,90.8145,16800.0
2016-07-28 12:40:00,98.65,98.75,98.65,98.7,11298.0,90.8329,90.925,90.8329,90.8789,11298.0
2016-07-28 12:50:00,98.7,98.8,98.7,98.76,10500.0,90.8789,90.971,90.8789,90.9342,10500.0
2016-07-28 13:00:00,98.69,98.8,98.69,98.77,15540.0,90.8697,90.971,90.8697,90.9434,15540.0
2016-07-28 13:10:00,98.77,98.83,98.76,98.82,19674.0,90.9434,90.9986,90.9342,90.9894,19674.0
2016-07-28 13:20:00,98.83,98.9,98.79,98.87,10884.0,90.9986,91.0631,90.9618,91.0355,10884.0
2016-07-28 13:30:00,98.86,98.9,98.81,98.87,18558.0,91.0263,91.0631,90.9802,91.0355,18558.0
2016-07-28 13:40:00,98.88,98.89,98.83,98.88,12609.0,91.0447,91.0539,90.9986,91.0447,12609.0
2016-07-28 13:50:00,98.92,99.0,98.91,99.0,16920.0,91.0815,91.1552,91.0723,91.1552,16920.0
2016-07-28 14:00:00,99.0,99.04,98.98,99.02,25458.0,91.1552,91.192,91.1367,91.1736,25458.0
2016-07-28 14:10:00,99.05,99.12,99.0,99.07,32055.0,91.2012,91.2657,91.1552,91.2196,32055.0
2016-07-28 14:20:00,99.06,99.12,99.03,99.12,22875.0,91.2104,91.2657,91.1828,91.2657,22875.0
2016-07-28 14:30:00,99.11,99.17,99.11,99.17,14484.0,91.2564,91.3117,91.2564,91.3117,14484.0
2016-07-28 14:40:00,99.15,99.38,99.15,99.34,35217.0,91.2933,91.5051,91.2933,91.4682,35217.0
2016-07-28 14:50:00,99.32,99.39,99.31,99.39,32988.0,91.4498,91.5143,91.4406,91.5143,32988.0
2016-07-28 15:00:00,99.38,99.42,99.37,99.38,38541.0,91.5051,91.5419,91.4958,91.5051,38541.0
2016-07-28 15:10:00,99.38,99.39,99.31,99.33,59235.0,91.5051,91.5143,91.4406,91.459,59235.0
2016-07-28 15:20:00,99.33,99.37,99.26,99.27,44514.0,91.459,91.4958,91.3946,91.4038,44514.0
2016-07-28 15:30:00,99.27,99.28,99.2,99.26,48531.0,91.4038,91.413,91.3393,91.3946,48531.0
2016-07-28 15:40:00,99.26,99.39,99.25,99.36,66516.0,91.3946,91.5143,91.3854,91.4866,66516.0
2016-07-28 15:50:00,99.37,99.39,99.32,99.32,137073.0,91.4958,91.5143,91.4498,91.4498,137073.0
2016-07-29 09:30:00,99.35,99.38,99.01,99.34,39498.0,91.4774,91.5051,91.1644,91.4682,39498.0
2016-07-29 09:40:00,99.33,99.38,99.16,99.29,49896.0,91.459,91.5051,91.3025,91.4222,49896.0
2016-07-29 09:50:00,99.26,99.41,99.16,99.18,22026.0,91.3946,91.5327,91.3025,91.3209,22026.0
2016-07-29 10:00:00,99.25,99.34,99.16,99.16,35328.0,91.3854,91.4682,91.3025,91.3025,35328.0
2016-07-29 10:10:00,99.17,99.37,99.13,99.28,38490.0,91.3117,91.4958,91.2749,91.413,38490.0
2016-07-29 10:20:00,99.28,99.28,99.13,99.25,15450.0,91.413,91.413,91.2749,91.3854,15450.0
2016-07-29 10:30:00,99.25,99.52,99.23,99.45,35133.0,91.3854,91.634,91.3669,91.5695,35133.0
2016-07-29 10:40:00,99.42,99.45,99.18,99.31,57870.0,91.5419,91.5695,91.3209,91.4406,57870.0
2016-07-29 10:50:00,99.35,99.38,99.23,99.34,21303.0,91.4774,91.5051,91.3669,91.4682,21303.0
2016-07-29 11:00:00,99.28,99.47,99.26,99.43,36084.0,91.413,91.5879,91.3946,91.5511,36084.0
2016-07-29 11:10:00,99.43,99.58,99.43,99.53,13080.0,91.5511,91.6892,91.5511,91.6432,13080.0
2016-07-29 11:20:00,99.49,99.54,99.35,99.45,29277.0,91.6063,91.6524,91.4774,91.5695,29277.0
2016-07-29 11:30:00,99.38,99.51,99.36,99.51,18600.0,91.5051,91.6247,91.4866,91.6247,18600.0
2016-07-29 11:40:00,99.55,99.64,99.45,99.47,24507.0,91.6616,91.7444,91.5695,91.5879,24507.0
2016-07-29 11:50:00,99.48,99.58,99.45,99.54,15954.0,91.5971,91.6892,91.5695,91.6524,15954.0
2016-07-29 12:00:00,99.55,99.65,99.5,99.62,30312.0,91.6616,91.7537,91.6155,91.726,30312.0
2016-07-29 12:10:00,99.58,99.67,99.55,99.56,15573.0,91.6892,91.7721,91.6616,91.6708,15573.0
2016-07-29 12:20:00,99.58,99.61,99.5,99.51,21504.0,91.6892,91.7168,91.6155,91.6247,21504.0
2016-07-29 12:30:00,99.46,99.52,99.43,99.45,14769.0,91.5787,91.634,91.5511,91.5695,14769.0
2016-07-29 12:40:00,99.43,99.47,99.4,99.45,22281.0,91.5511,91.5879,91.5235,91.5695,22281.0
2016-07-29 12:50:00,99.44,99.53,99.43,99.51,20583.0,91.5603,91.6432,91.5511,91.6247,20583.0
2016-07-29 13:00:00,99.49,99.57,99.43,99.49,22353.0,91.6063,91.68,91.5511,91.6063,22353.0
2016-07-29 13:10:00,99.54,99.6,99.5,99.6,21747.0,91.6524,91.7076,91.6155,91.7076,21747.0
2016-07-29 13:20:00,99.61,99.68,99.6,99.66,23616.0,91.7168,91.7813,91.7076,91.7629,23616.0
2016-07-29 13:30:00,99.68,99.72,99.63,99.66,28215.0,91.7813,91.8181,91.7352,91.7629,28215.0
2016-07-29 13:40:00,99.69,99.7,99.56,99.66,22866.0,91.7905,91.7997,91.6708,91.7629,22866.0
2016-07-29 13:50:00,99.66,99.71,99.65,99.65,15477.0,91.7629,91.8089,91.7537,91.7537,15477.0
2016-07-29 14:00:00,99.65,99.68,99.59,99.63,24804.0,91.7537,91.7813,91.6984,91.7352,24804.0
2016-07-29 14:10:00,99.66,99.67,99.61,99.65,17952.0,91.7629,91.7721,91.7168,91.7537,17952.0
2016-07-29 14:20:00,99.66,99.77,99.66,99.77,37533.0,91.7629,91.8641,91.7629,91.8641,37533.0
2016-07-29 14:30:00,99.75,99.75,99.66,99.7,30555.0,91.8457,91.8457,91.7629,91.7997,30555.0
2016-07-29 14:40:00,99.68,99.76,99.66,99.76,19704.0,91.7813,91.8549,91.7629,91.8549,19704.0
2016-07-29 14:50:00,99.76,99.81,99.72,99.79,34500.0,91.8549,91.901,91.8181,91.8826,34500.0
2016-07-29 15:00:00,99.8,99.8,99.65,99.71,30381.0,91.8918,91.8918,91.7537,91.8089,30381.0
2016-07-29 15:10:00,99.73,99.76,99.64,99.69,37692.0,91.8273,91.8549,91.7444,91.7905,37692.0
2016-07-29 15:20:00,99.68,99.77,99.64,99.65,35883.0,91.7813,91.8641,91.7444,91.7537,35883.0
2016-07-29 15:30:00,99.65,99.76,99.61,99.71,44106.0,91.7537,91.8549,91.7168,91.8089,44106.0
2016-07-29 15:40:00,99.71,99.86,99.66,99.86,88215.0,91.8089,91.947,91.7629,91.947,88215.0
2016-07-29 15:50:00,99.86,99.86,99.7,99.81,332703.0,91.947,91.947,91.7997,91.901,332703.0
2016-08-01 09:30:00,98.67,99.82,98.67,98.92,90117.0,90.8513,91.9102,90.8513,91.0815,90117.0
2016-08-01 09:40:00,99.18,99.34,98.96,99.19,14643.0,91.3209,91.4682,91.1183,91.3301,14643.0
2016-08-01 09:50:00,99.18,99.6,99.18,99.48,23040.0,91.3209,91.7076,91.3209,91.5971,23040.0
2016-08-01 10:00:00,99.38,99.67,99.34,99.67,16641.0,91.5051,91.7721,91.4682,91.7721,16641.0
2016-08-01 10:10:00,99.9,99.95,99.76,99.82,20139.0,91.9838,92.0299,91.8549,91.9102,20139.0
2016-08-01 10:20:00,99.83,99.83,99.56,99.78,18549.0,91.9194,91.9194,91.6708,91.8734,18549.0
2016-08-01 10:30:00,99.79,99.79,99.48,99.48,9474.0,91.8826,91.8826,91.5971,91.5971,9474.0
2016-08-01 10:40:00,99.57,99.67,99.49,99.63,64725.0,91.68,91.7721,91.6063,91.7352,64725.0
2016-08-01 10:50:00,99.67,99.67,99.49,99.65,10980.0,91.7721,91.7721,91.6063,91.7537,10980.0
2016-08-01 11:00:00,99.58,99.63,99.37,99.63,26874.0,91.6892,91.7352,91.4958,91.7352,26874.0
2016-08-01 11:10:00,99.64,99.67,99.57,99.63,65739.0,91.7444,91.7721,91.68,91.7352,65739.0
2016-08-01 11:20:00,99.67,99.67,99.57,99.58,16200.0,91.7721,91.7721,91.68,91.6892,16200.0
2016-08-01 11:30:00,99.54,99.55,99.43,99.54,30147.0,91.6524,91.6616,91.5511,91.6524,30147.0
2016-08-01 11:40:00,99.48,99.54,99.29,99.29,42210.0,91.5971,91.6524,91.4222,91.4222,42210.0
2016-08-01 11:50:00,99.23,99.33,99.19,99.33,23700.0,91.3669,91.459,91.3301,91.459,23700.0
2016-08-01 12:00:00,99.31,99.31,99.04,99.04,28977.0,91.4406,91.4406,91.192,91.192,28977.0
2016-08-01 12:10:00,99.05,99.14,98.96,99.14,36225.0,91.2012,91.2841,91.1183,91.2841,36225.0
2016-08-01 12:20:00,99.11,99.21,99.06,99.18,13800.0,91.2564,91.3485,91.2104,91.3209,13800.0
2016-08-01 12:30:00,99.21,99.26,99.04,99.25,20643.0,91.3485,91.3946,91.192,91.3854,20643.0
2016-08-01 12:40:00,99.26,99.26,99.12,99.2,15468.0,91.3946,91.3946,91.2657,91.3393,15468.0
2016-08-01 12:50:00,99.14,99.21,99.09,99.11,12000.0,91.2841,91.3485,91.238,91.2564,12000.0
2016-08-01 13:00:00,99.13,99.21,99.05,99.12,17448.0,91.2749,91.3485,91.2012,91.2657,17448.0
2016-08-01 13:10:00,99.11,99.26,99.1,99.23,11103.0,91.2564,91.3946,91.2472,91.3669,11103.0
2016-08-01 13:20:00,99.2,99.25,99.12,99.16,13758.0,91.3393,91.3854,91.2657,91.3025,13758.0
2016-08-01 13:30:00,99.21,99.22,99.11,99.14,16344.0,91.3485,91.3577,91.2564,91.2841,16344.0
2016-08-01 13:40:00,99.16,99.16,99.02,99.06,13479.0,91.3025,91.3025,91.1736,91.2104,13479.0
2016-08-01 13:50:00,99.05,99.13,98.97,99.13,5970.0,91.2012,91.2749,91.1275,91.2749,5970.0
2016-08-01 14:00:00,99.12,99.18,99.05,99.05,17400.0,91.2657,91.3209,91.2012,91.2012,17400.0
2016-08-01 14:10:00,99.02,99.05,98.94,98.98,24654.0,91.1736,91.2012,91.0999,91.1367,24654.0
2016-08-01 14:20:00,98.97,99.08,98.9,98.95,23937.0,91.1275,91.2288,91.0631,91.1091,23937.0
2016-08-01 14:30:00,98.92,99.02,98.91,98.96,26742.0,91.0815,91.1736,91.0723,91.1183,26742.0
2016-08-01 14:40:00,98.98,99.07,98.91,99.03,24765.0,91.1367,91.2196,91.0723,91.1828,24765.0
2016-08-01 14:50:00,99.06,99.1,98.99,99.01,15600.0,91.2104,91.2472,91.146,91.1644,15600.0
2016-08-01 15:00:00,99.03,99.06,98.96,99.02,9213.0,91.1828,91.2104,91.1183,91.1736,9213.0
2016-08-01 15:10:00,99.03,99.11,98.89,98.98,17100.0,91.1828,91.2564,91.0539,91.1367,17100.0
2016-08-01 15:20:00,98.92,99.07,98.9,99.03,44637.0,91.0815,91.2196,91.0631,91.1828,44637.0
2016-08-01 15:30:00,99.03,99.1,98.93,98.97,68091.0,91.1828,91.2472,91.0907,91.1275,68091.0
2016-08-01 15:40:00,98.99,99.16,98.94,99.04,83199.0,91.146,91.3025,91.0999,91.192,83199.0
2016-08-01 15:50:00,99.01,99.14,98.95,99.1,77226.0,91.1644,91.2841,91.1091,91.2472,77226.0
2016-08-02 09:30:00,99.35,99.44,99.12,99.2,26733.0,91.4774,91.5603,91.2657,91.3393,26733.0
2016-08-02 09:40:00,99.17,99.38,99.09,99.31,31275.0,91.3117,91.5051,91.238,91.4406,31275.0
2016-08-02 09:50:00,99.35,99.45,99.27,99.36,12726.0,91.4774,91.5695,91.4038,91.4866,12726.0
2016-08-02 10:00:00,99.39,99.5,99.35,99.41,15849.0,91.5143,91.6155,91.4774,91.5327,15849.0
2016-08-02 10:10:00,99.37,99.45,99.29,99.34,24195.0,91.4958,91.5695,91.4222,91.4682,24195.0
2016-08-02 10:20:00,99.33,99.41,99.26,99.35,10911.0,91.459,91.5327,91.3946,91.4774,10911.0
2016-08-02 10:30:00,99.35,99.52,99.29,99.41,28965.0,91.4774,91.634,91.4222,91.5327,28965.0
2016-08-02 10:40:00,99.33,99.43,99.25,99.43,47649.0,91.459,91.5511,91.3854,91.5511,47649.0
2016-08-02 10:50:00,99.43,99.57,99.38,99.49,16941.0,91.5511,91.68,91.5051,91.6063,16941.0
2016-08-02 11:00:00,99.46,99.64,99.41,99.64,17700.0,91.5787,91.7444,91.5327,91.7444,17700.0
2016-08-02 11:10:00,99.65,99.83,99.64,99.72,26304.0,91.7537,91.9194,91.7444,91.8181,26304.0
2016-08-02 11:20:00,99.73,99.89,99.71,99.82,17349.0,91.8273,91.9746,91.8089,91.9102,17349.0
2016-08-02 11:30:00,99.81,99.93,99.77,99.82,34659.0,91.901,92.0115,91.8641,91.9102,34659.0
2016-08-02 11:40:00,99.84,99.98,99.82,99.89,23706.0,91.9286,92.0575,91.9102,91.9746,23706.0
2016-08-02 11:50:00,99.9,99.98,99.86,99.86,17319.0,91.9838,92.0575,91.947,91.947,17319.0
2016-08-02 12:00:00,99.86,99.96,99.7,99.77,75873.0,91.947,92.0391,91.7997,91.8641,75873.0
2016-08-02 12:10:00,99.8,99.97,99.72,99.93,23574.0,91.8918,92.0483,91.8181,92.0115,23574.0
2016-08-02 12:20:00,99.96,100.21,99.91,100.21,53631.0,92.0391,92.2693,91.9931,92.2693,53631.0
2016-08-02 12:30:00,100.15,100.31,100.11,100.31,46962.0,92.214,92.3614,92.1772,92.3614,46962.0
2016-08-02 12:40:00,100.31,100.49,100.31,100.43,31425.0,92.3614,92.5271,92.3614,92.4718,31425.0
2016-08-02 12:50:00,100.41,100.41,100.22,100.22,14958.0,92.4534,92.4534,92.2785,92.2785,14958.0
2016-08-02 13:00:00,100.24,100.27,100.04,100.05,25707.0,92.2969,92.3245,92.1128,92.122,25707.0
2016-08-02 13:10:00,100.04,100.06,99.96,100.03,18531.0,92.1128,92.1312,92.0391,92.1035,18531.0
2016-08-02 13:20:00,100.06,100.29,100.06,100.16,20100.0,92.1312,92.3429,92.1312,92.2232,20100.0
2016-08-02 13:30:00,100.2,100.22,100.12,100.18,21552.0,92.2601,92.2785,92.1864,92.2417,21552.0
2016-08-02 13:40:00,100.17,100.29,100.14,100.25,30420.0,92.2325,92.3429,92.2048,92.3061,30420.0
2016-08-02 13:50:00,100.29,100.32,100.2,100.25,12930.0,92.3429,92.3706,92.2601,92.3061,12930.0
2016-08-02 14:00:00,100.27,100.28,100.15,100.26,24984.0,92.3245,92.3337,92.214,92.3153,24984.0
2016-08-02 14:10:00,100.28,100.34,100.24,100.27,23763.0,92.3337,92.389,92.2969,92.3245,23763.0
2016-08-02 14:20:00,100.25,100.47,100.2,100.41,52260.0,92.3061,92.5087,92.2601,92.4534,52260.0
2016-08-02 14:30:00,100.39,100.39,100.26,100.35,16590.0,92.435,92.435,92.3153,92.3982,16590.0
2016-08-02 14:40:00,100.3,100.58,100.28,100.44,42876.0,92.3521,92.61,92.3337,92.4811,42876.0
2016-08-02 14:50:00,100.4,100.51,100.18,100.49,412908.0,92.4442,92.5455,92.2417,92.5271,412908.0
2016-08-02 15:00:00,100.45,100.54,100.38,100.44,48282.0,92.4903,92.5731,92.4258,92.4811,48282.0
2016-08-02 15:10:00,100.44,100.48,100.41,100.47,34188.0,92.4811,92.5179,92.4534,92.5087,34188.0
2016-08-02 15:20:00,100.47,100.56,100.45,100.55,30516.0,92.5087,92.5915,92.4903,92.5823,30516.0
2016-08-02 15:30:00,100.53,100.58,100.42,100.55,48594.0,92.5639,92.61,92.4626,92.5823,48594.0
2016-08-02 15:40:00,100.56,100.64,100.49,100.57,91011.0,92.5915,92.6652,92.5271,92.6008,91011.0
2016-08-02 15:50:00,100.55,100.63,100.52,100.62,167880.0,92.5823,92.656,92.5547,92.6468,167880.0
2016-08-03 09:30:00,100.89,100.96,99.74,99.79,49458.0,92.8954,92.9599,91.8365,91.8826,49458.0
2016-08-03 09:40:00,99.88,100.56,99.84,100.55,39714.0,91.9654,92.5915,91.9286,92.5823,39714.0
2016-08-03 09:50:00,100.53,100.72,100.19,100.46,63399.0,92.5639,92.7389,92.2509,92.4995,63399.0
2016-08-03 10:00:00,100.45,100.5,100.06,100.11,44142.0,92.4903,92.5363,92.1312,92.1772,44142.0
2016-08-03 10:10:00,100.12,100.75,100.06,100.63,95391.0,92.1864,92.7665,92.1312,92.656,95391.0
2016-08-03 10:20:00,100.75,100.86,100.58,100.58,15111.0,92.7665,92.8678,92.61,92.61,15111.0
2016-08-03 10:30:00,100.58,100.92,100.46,100.91,71106.0,92.61,92.923,92.4995,92.9138,71106.0
2016-08-03 10:40:00,100.8,100.83,100.71,100.78,37860.0,92.8125,92.8402,92.7297,92.7941,37860.0
2016-08-03 10:50:00,100.82,100.88,100.73,100.77,14943.0,92.8309,92.8862,92.7481,92.7849,14943.0
2016-08-03 11:00:00,100.76,100.83,100.65,100.65,10917.0,92.7757,92.8402,92.6744,92.6744,10917.0
2016-08-03 11:10:00,100.63,100.69,100.6,100.64,7470.0,92.656,92.7112,92.6284,92.6652,7470.0
2016-08-03 11:20:00,100.65,100.69,100.58,100.58,9300.0,92.6744,92.7112,92.61,92.61,9300.0
2016-08-03 11:30:00,100.57,100.63,100.51,100.58,9777.0,92.6008,92.656,92.5455,92.61,9777.0
2016-08-03 11:40:00,100.56,100.59,100.32,100.36,17400.0,92.5915,92.6192,92.3706,92.4074,17400.0
2016-08-03 11:50:00,100.31,100.41,100.31,100.31,16101.0,92.3614,92.4534,92.3614,92.3614,16101.0
2016-08-03 12:00:00,100.3,100.4,100.29,100.36,17421.0,92.3521,92.4442,92.3429,92.4074,17421.0
2016-08-03 12:10:00,100.36,100.36,100.25,100.26,32100.0,92.4074,92.4074,92.3061,92.3153,32100.0
2016-08-03 12:20:00,100.24,100.26,100.17,100.17,4500.0,92.2969,92.3153,92.2325,92.2325,4500.0
2016-08-03 12:30:00,100.26,100.27,100.16,100.26,15738.0,92.3153,92.3245,92.2232,92.3153,15738.0
2016-08-03 12:40:00,100.28,100.43,100.28,100.43,18990.0,92.3337,92.4718,92.3337,92.4718,18990.0
2016-08-03 12:50:00,100.43,100.47,100.4,100.44,15900.0,92.4718,92.5087,92.4442,92.4811,15900.0
2016-08-03 13:00:00,100.45,100.5,100.42,100.44,13200.0,92.4903,92.5363,92.4626,92.4811,13200.0
2016-08-03 13:10:00,100.47,100.47,100.42,100.42,7086.0,92.5087,92.5087,92.4626,92.4626,7086.0
2016-08-03 13:20:00,100.44,100.48,100.42,100.47,29148.0,92.4811,92.5179,92.4626,92.5087,29148.0
2016-08-03 13:30:00,100.54,100.54,100.44,100.44,11100.0,92.5731,92.5731,92.4811,92.4811,11100.0
2016-08-03 13:40:00,100.44,100.5,100.35,100.36,13095.0,92.4811,92.5363,92.3982,92.4074,13095.0
2016-08-03 13:50:00,100.33,100.36,100.22,100.24,43593.0,92.3798,92.4074,92.2785,92.2969,43593.0
2016-08-03 14:00:00,100.24,100.46,100.24,100.42,33570.0,92.2969,92.4995,92.2969,92.4626,33570.0
2016-08-03 14:10:00,100.42,100.45,100.3,100.31,8082.0,92.4626,92.4903,92.3521,92.3614,8082.0
2016-08-03 14:20:00,100.33,100.44,100.27,100.39,16185.0,92.3798,92.4811,92.3245,92.435,16185.0
2016-08-03 14:30:00,100.32,100.38,100.31,100.31,15828.0,92.3706,92.4258,92.3614,92.3614,15828.0
2016-08-03 14:40:00,100.32,100.45,100.3,100.43,35412.0,92.3706,92.4903,92.3521,92.4718,35412.0
2016-08-03 14:50:00,100.43,100.49,100.41,100.49,30549.0,92.4718,92.5271,92.4534,92.5271,30549.0
2016-08-03 15:00:00,100.46,100.52,100.45,100.48,31458.0,92.4995,92.5547,92.4903,92.5179,31458.0
2016-08-03 15:10:00,100.47,100.58,100.46,100.53,43347.0,92.5087,92.61,92.4995,92.5639,43347.0
2016-08-03 15:20:00,100.5,100.59,100.5,100.55,13956.0,92.5363,92.6192,92.5363,92.5823,13956.0
2016-08-03 15:30:00,100.52,100.61,100.5,100.51,33492.0,92.5547,92.6376,92.5363,92.5455,33492.0
2016-08-03 15:40:00,100.52,100.63,100.47,100.6,65763.0,92.5547,92.656,92.5087,92.6284,65763.0
2016-08-03 15:50:00,100.58,100.58,100.5,100.51,121407.0,92.61,92.61,92.5363,92.5455,121407.0
2016-08-04 09:30:00,100.74,100.89,100.38,100.74,6591.0,92.7573,92.8954,92.4258,92.7573,6591.0
2016-08-04 09:40:00,100.77,100.79,100.46,100.47,8400.0,92.7849,92.8033,92.4995,92.5087,8400.0
2016-08-04 09:50:00,100.46,100.48,100.12,100.12,18333.0,92.4995,92.5179,92.1864,92.1864,18333.0
2016-08-04 10:00:00,100.11,100.18,100.06,100.08,10200.0,92.1772,92.2417,92.1312,92.1496,10200.0
2016-08-04 10:10:00,100.13,100.29,100.07,100.29,14943.0,92.1956,92.3429,92.1404,92.3429,14943.0
2016-08-04 10:20:00,100.3,100.3,100.25,100.27,3654.0,92.3521,92.3521,92.3061,92.3245,3654.0
2016-08-04 10:30:00,100.32,100.32,100.24,100.29,42699.0,92.3706,92.3706,92.2969,92.3429,42699.0
2016-08-04 10:40:00,100.28,100.29,100.19,100.24,68019.0,92.3337,92.3429,92.2509,92.2969,68019.0
2016-08-04 10:50:00,100.23,100.4,100.22,100.35,27912.0,92.2877,92.4442,92.2785,92.3982,27912.0
2016-08-04 11:00:00,100.35,100.37,100.26,100.37,17145.0,92.3982,92.4166,92.3153,92.4166,17145.0
2016-08-04 11:10:00,100.3,100.31,100.21,100.28,21243.0,92.3521,92.3614,92.2693,92.3337,21243.0
2016-08-04 11:20:00,100.29,100.4,100.29,100.34,11832.0,92.3429,92.4442,92.3429,92.389,11832.0
2016-08-04 11:30:00,100.39,100.42,100.34,100.42,23988.0,92.435,92.4626,92.389,92.4626,23988.0
2016-08-04 11:40:00,100.42,100.55,100.41,100.44,66567.0,92.4626,92.5823,92.4534,92.4811,66567.0
2016-08-04 11:50:00,100.42,100.42,100.19,100.21,66453.0,92.4626,92.4626,92.2509,92.2693,66453.0
2016-08-04 12:00:00,100.2,100.36,100.18,100.34,13218.0,92.2601,92.4074,92.2417,92.389,13218.0
2016-08-04 12:10:00,100.25,100.26,100.17,100.17,13200.0,92.3061,92.3153,92.2325,92.2325,13200.0
2016-08-04 12:20:00,100.19,100.2,100.13,100.14,16383.0,92.2509,92.2601,92.1956,92.2048,16383.0
2016-08-04 12:30:00,100.14,100.15,100.03,100.03,31974.0,92.2048,92.214,92.1035,92.1035,31974.0
2016-08-04 12:40:00,100.03,100.08,100.01,100.06,8580.0,92.1035,92.1496,92.0851,92.1312,8580.0
2016-08-04 12:50:00,100.05,100.08,99.93,99.93,51621.0,92.122,92.1496,92.0115,92.0115,51621.0
2016-08-04 13:00:00,99.98,99.98,99.84,99.84,12267.0,92.0575,92.0575,91.9286,91.9286,12267.0
2016-08-04 13:10:00,99.87,99.89,99.83,99.83,2700.0,91.9562,91.9746,91.9194,91.9194,2700.0
2016-08-04 13:20:00,99.83,99.92,99.76,99.9,19602.0,91.9194,92.0023,91.8549,91.9838,19602.0
2016-08-04 13:30:00,99.9,99.95,99.87,99.95,11550.0,91.9838,92.0299,91.9562,92.0299,11550.0
2016-08-04 13:40:00,99.98,100.04,99.96,100.04,22050.0,92.0575,92.1128,92.0391,92.1128,22050.0
2016-08-04 13:50:00,100.01,100.04,99.97,100.0,8700.0,92.0851,92.1128,92.0483,92.0759,8700.0
2016-08-04 14:00:00,100.03,100.19,100.03,100.19,6009.0,92.1035,92.2509,92.1035,92.2509,6009.0
2016-08-04 14:10:00,100.14,100.14,99.98,99.98,10800.0,92.2048,92.2048,92.0575,92.0575,10800.0
2016-08-04 14:20:00,100.0,100.05,99.93,100.0,12147.0,92.0759,92.122,92.0115,92.0759,12147.0
2016-08-04 14:30:00,100.03,100.05,99.99,100.0,14868.0,92.1035,92.122,92.0667,92.0759,14868.0
2016-08-04 14:40:00,100.02,100.08,100.02,100.07,9300.0,92.0943,92.1496,92.0943,92.1404,9300.0
2016-08-04 14:50:00,100.07,100.08,100.02,100.07,12000.0,92.1404,92.1496,92.0943,92.1404,12000.0
2016-08-04 15:00:00,100.05,100.1,100.04,100.1,12504.0,92.122,92.168,92.1128,92.168,12504.0
2016-08-04 15:10:00,100.09,100.09,100.05,100.08,10275.0,92.1588,92.1588,92.122,92.1496,10275.0
2016-08-04 15:20:00,100.07,100.08,99.97,100.01,22548.0,92.1404,92.1496,92.0483,92.0851,22548.0
2016-08-04 15:30:00,100.04,100.12,100.03,100.12,21564.0,92.1128,92.1864,92.1035,92.1864,21564.0
2016-08-04 15:40:00,100.12,100.16,100.03,100.06,37830.0,92.1864,92.2232,92.1035,92.1312,37830.0
2016-08-04 15:50:00,100.03,100.06,100.0,100.04,75264.0,92.1035,92.1312,92.0759,92.1128,75264.0
2016-08-05 09:30:00,100.29,100.44,99.95,100.04,46974.0,92.3429,92.4811,92.0299,92.1128,46974.0
2016-08-05 09:40:00,100.09,100.1,99.94,100.01,58776.0,92.1588,92.168,92.0207,92.0851,58776.0
2016-08-05 09:50:00,100.02,100.11,99.98,100.02,18381.0,92.0943,92.1772,92.0575,92.0943,18381.0
2016-08-05 10:00:00,100.01,100.06,99.78,99.78,30441.0,92.0851,92.1312,91.8734,91.8734,30441.0
2016-08-05 10:10:00,99.79,99.83,99.6,99.6,37989.0,91.8826,91.9194,91.7076,91.7076,37989.0
2016-08-05 10:20:00,99.61,99.62,99.52,99.54,23766.0,91.7168,91.726,91.634,91.6524,23766.0
2016-08-05 10:30:00,99.54,99.6,99.5,99.56,40770.0,91.6524,91.7076,91.6155,91.6708,40770.0
2016-08-05 10:40:00,99.56,99.69,99.53,99.68,14658.0,91.6708,91.7905,91.6432,91.7813,14658.0
2016-08-05 10:50:00,99.68,99.73,99.65,99.69,22200.0,91.7813,91.8273,91.7537,91.7905,22200.0
2016-08-05 11:00:00,99.69,99.82,99.67,99.72,38640.0,91.7905,91.9102,91.7721,91.8181,38640.0
2016-08-05 11:10:00,99.72,99.86,99.72,99.78,19356.0,91.8181,91.947,91.8181,91.8734,19356.0
2016-08-05 11:20:00,99.8,99.98,99.74,99.94,12924.0,91.8918,92.0575,91.8365,92.0207,12924.0
2016-08-05 11:30:00,99.97,99.98,99.93,99.96,5133.0,92.0483,92.0575,92.0115,92.0391,5133.0
2016-08-05 11:40:00,99.93,99.96,99.78,99.78,17400.0,92.0115,92.0391,91.8734,91.8734,17400.0
2016-08-05 11:50:00,99.76,99.84,99.72,99.84,6300.0,91.8549,91.9286,91.8181,91.9286,6300.0
2016-08-05 12:00:00,99.84,99.84,99.7,99.74,14202.0,91.9286,91.9286,91.7997,91.8365,14202.0
2016-08-05 12:10:00,99.74,99.8,99.74,99.8,17100.0,91.8365,91.8918,91.8365,91.8918,17100.0
2016-08-05 12:20:00,99.76,99.77,99.74,99.77,21000.0,91.8549,91.8641,91.8365,91.8641,21000.0
2016-08-05 12:30:00,99.79,99.87,99.77,99.83,29178.0,91.8826,91.9562,91.8641,91.9194,29178.0
2016-08-05 12:40:00,99.85,99.87,99.78,99.8,18255.0,91.9378,91.9562,91.8734,91.8918,18255.0
2016-08-05 12:50:00,99.78,99.79,99.72,99.73,9333.0,91.8734,91.8826,91.8181,91.8273,9333.0
2016-08-05 13:00:00,99.74,99.75,99.63,99.63,17022.0,91.8365,91.8457,91.7352,91.7352,17022.0
2016-08-05 13:10:00,99.64,99.69,99.59,99.59,6570.0,91.7444,91.7905,91.6984,91.6984,6570.0
2016-08-05 13:20:00,99.59,99.68,99.54,99.66,31356.0,91.6984,91.7813,91.6524,91.7629,31356.0
2016-08-05 13:30:00,99.67,99.72,99.61,99.61,39135.0,91.7721,91.8181,91.7168,91.7168,39135.0
2016-08-05 13:40:00,99.65,99.94,99.63,99.88,42216.0,91.7537,92.0207,91.7352,91.9654,42216.0
2016-08-05 13:50:00,99.91,100.04,99.87,100.04,39879.0,91.9931,92.1128,91.9562,92.1128,39879.0
2016-08-05 14:00:00,100.05,100.08,99.98,99.98,19401.0,92.122,92.1496,92.0575,92.0575,19401.0
2016-08-05 14:10:00,100.02,100.03,99.9,99.95,19785.0,92.0943,92.1035,91.9838,92.0299,19785.0
2016-08-05 14:20:00,99.94,99.98,99.89,99.94,11589.0,92.0207,92.0575,91.9746,92.0207,11589.0
2016-08-05 14:30:00,99.94,100.01,99.92,99.94,28281.0,92.0207,92.0851,92.0023,92.0207,28281.0
2016-08-05 14:40:00,99.91,99.97,99.8,99.95,48924.0,91.9931,92.0483,91.8918,92.0299,48924.0
2016-08-05 14:50:00,99.93,100.06,99.89,99.97,62286.0,92.0115,92.1312,91.9746,92.0483,62286.0
2016-08-05 15:00:00,99.97,100.08,99.97,100.0,13200.0,92.0483,92.1496,92.0483,92.0759,13200.0
2016-08-05 15:10:00,100.03,100.1,99.99,100.01,23619.0,92.1035,92.168,92.0667,92.0851,23619.0
2016-08-05 15:20:00,99.99,100.11,99.99,100.11,38799.0,92.0667,92.1772,92.0667,92.1772,38799.0
2016-08-05 15:30:00,100.09,100.16,100.07,100.12,18387.0,92.1588,92.2232,92.1404,92.1864,18387.0
2016-08-05 15:40:00,100.16,100.18,100.05,100.08,28728.0,92.2232,92.2417,92.122,92.1496,28728.0
2016-08-05 15:50:00,100.1,100.18,100.1,100.14,56604.0,92.168,92.2417,92.168,92.2048,56604.0
2016-08-08 09:30:00,100.28,100.51,99.89,100.06,67776.0,92.3337,92.5455,91.9746,92.1312,67776.0
2016-08-08 09:40:00,99.98,100.09,99.78,99.9,41697.0,92.0575,92.1588,91.8734,91.9838,41697.0
2016-08-08 09:50:00,99.79,99.79,99.54,99.55,52467.0,91.8826,91.8826,91.6524,91.6616,52467.0
2016-08-08 10:00:00,99.55,99.58,99.46,99.48,41544.0,91.6616,91.6892,91.5787,91.5971,41544.0
2016-08-08 10:10:00,99.48,99.49,99.33,99.33,40866.0,91.5971,91.6063,91.459,91.459,40866.0
2016-08-08 10:20:00,99.34,99.34,99.15,99.15,31899.0,91.4682,91.4682,91.2933,91.2933,31899.0
2016-08-08 10:30:00,99.13,99.29,99.13,99.29,59406.0,91.2749,91.4222,91.2749,91.4222,59406.0
2016-08-08 10:40:00,99.29,99.36,99.28,99.28,11100.0,91.4222,91.4866,91.413,91.413,11100.0
2016-08-08 10:50:00,99.28,99.29,99.22,99.22,7752.0,91.413,91.4222,91.3577,91.3577,7752.0
2016-08-08 11:00:00,99.29,99.3,99.23,99.27,34479.0,91.4222,91.4314,91.3669,91.4038,34479.0
2016-08-08 11:10:00,99.27,99.27,99.14,99.16,10980.0,91.4038,91.4038,91.2841,91.3025,10980.0
2016-08-08 11:20:00,99.18,99.19,99.09,99.1,22551.0,91.3209,91.3301,91.238,91.2472,22551.0
2016-08-08 11:30:00,99.16,99.2,99.14,99.17,29454.0,91.3025,91.3393,91.2841,91.3117,29454.0
2016-08-08 11:40:00,99.17,99.2,99.15,99.17,27600.0,91.3117,91.3393,91.2933,91.3117,27600.0
2016-08-08 11:50:00,99.17,99.25,99.13,99.13,34455.0,91.3117,91.3854,91.2749,91.2749,34455.0
2016-08-08 12:00:00,99.16,99.16,99.1,99.12,59121.0,91.3025,91.3025,91.2472,91.2657,59121.0
2016-08-08 12:10:00,99.12,99.12,99.02,99.02,9174.0,91.2657,91.2657,91.1736,91.1736,9174.0
2016-08-08 12:20:00,99.04,99.04,98.98,98.98,43200.0,91.192,91.192,91.1367,91.1367,43200.0
2016-08-08 12:30:00,98.99,99.02,98.98,99.01,51048.0,91.146,91.1736,91.1367,91.1644,51048.0
2016-08-08 12:40:00,98.98,98.98,98.95,98.96,29673.0,91.1367,91.1367,91.1091,91.1183,29673.0
2016-08-08 12:50:00,98.96,98.97,98.89,98.95,14100.0,91.1183,91.1275,91.0539,91.1091,14100.0
2016-08-08 13:00:00,98.97,99.04,98.93,99.03,16401.0,91.1275,91.192,91.0907,91.1828,16401.0
2016-08-08 13:10:00,99.04,99.14,98.98,99.14,20700.0,91.192,91.2841,91.1367,91.2841,20700.0
2016-08-08 13:20:00,99.12,99.31,99.12,99.28,10800.0,91.2657,91.4406,91.2657,91.413,10800.0
2016-08-08 13:30:00,99.29,99.3,99.24,99.26,11703.0,91.4222,91.4314,91.3761,91.3946,11703.0
2016-08-08 13:40:00,99.23,99.25,99.19,99.19,6702.0,91.3669,91.3854,91.3301,91.3301,6702.0
2016-08-08 13:50:00,99.17,99.21,99.08,99.13,56949.0,91.3117,91.3485,91.2288,91.2749,56949.0
2016-08-08 14:00:00,99.18,99.18,99.11,99.12,15969.0,91.3209,91.3209,91.2564,91.2657,15969.0
2016-08-08 14:10:00,99.11,99.11,98.95,98.95,20943.0,91.2564,91.2564,91.1091,91.1091,20943.0
2016-08-08 14:20:00,98.95,98.96,98.89,98.89,26688.0,91.1091,91.1183,91.0539,91.0539,26688.0
2016-08-08 14:30:00,98.88,98.97,98.88,98.97,35997.0,91.0447,91.1275,91.0447,91.1275,35997.0
2016-08-08 14:40:00,98.97,99.1,98.95,99.1,27540.0,91.1275,91.2472,91.1091,91.2472,27540.0
2016-08-08 14:50:00,99.12,99.14,99.01,99.01,23256.0,91.2657,91.2841,91.1644,91.1644,23256.0
2016-08-08 15:00:00,99.04,99.06,99.01,99.03,25536.0,91.192,91.2104,91.1644,91.1828,25536.0
2016-08-08 15:10:00,99.03,99.09,99.03,99.09,19638.0,91.1828,91.238,91.1828,91.238,19638.0
2016-08-08 15:20:00,99.08,99.21,99.07,99.17,29073.0,91.2288,91.3485,91.2196,91.3117,29073.0
2016-08-08 15:30:00,99.21,99.27,99.2,99.21,26562.0,91.3485,91.4038,91.3393,91.3485,26562.0
2016-08-08 15:40:00,99.22,99.28,99.2,99.24,49116.0,91.3577,91.413,91.3393,91.3761,49116.0
2016-08-08 15:50:00,99.25,99.29,99.16,99.19,144108.0,91.3854,91.4222,91.3025,91.3301,144108.0
2016-08-09 09:30:00,99.32,99.62,99.07,99.14,48237.0,91.4498,91.726,91.2196,91.2841,48237.0
2016-08-09 09:40:00,99.21,99.27,99.12,99.19,19032.0,91.3485,91.4038,91.2657,91.3301,19032.0
2016-08-09 09:50:00,99.17,99.32,99.17,99.25,9900.0,91.3117,91.4498,91.3117,91.3854,9900.0
2016-08-09 10:00:00,99.2,99.32,99.17,99.21,20313.0,91.3393,91.4498,91.3117,91.3485,20313.0
2016-08-09 10:10:00,99.24,99.41,99.19,99.29,11700.0,91.3761,91.5327,91.3301,91.4222,11700.0
2016-08-09 10:20:00,99.3,99.33,99.18,99.18,20352.0,91.4314,91.459,91.3209,91.3209,20352.0
2016-08-09 10:30:00,99.26,99.26,99.17,99.17,3435.0,91.3946,91.3946,91.3117,91.3117,3435.0
2016-08-09 10:40:00,99.17,99.23,99.1,99.16,12105.0,91.3117,91.3669,91.2472,91.3025,12105.0
2016-08-09 10:50:00,99.13,99.15,99.01,99.02,6900.0,91.2749,91.2933,91.1644,91.1736,6900.0
2016-08-09 11:00:00,99.04,99.13,99.01,99.05,39384.0,91.192,91.2749,91.1644,91.2012,39384.0
2016-08-09 11:10:00,99.04,99.05,98.96,98.96,12897.0,91.192,91.2012,91.1183,91.1183,12897.0
2016-08-09 11:20:00,98.94,98.99,98.87,98.92,13059.0,91.0999,91.146,91.0355,91.0815,13059.0
2016-08-09 11:30:00,98.9,98.93,98.83,98.84,10953.0,91.0631,91.0907,90.9986,91.0078,10953.0
2016-08-09 11:40:00,98.84,98.94,98.84,98.86,23964.0,91.0078,91.0999,91.0078,91.0263,23964.0
2016-08-09 11:50:00,98.88,98.9,98.82,98.83,10359.0,91.0447,91.0631,90.9894,90.9986,10359.0
2016-08-09 12:00:00,98.85,98.92,98.81,98.81,25656.0,91.017,91.0815,90.9802,90.9802,25656.0
2016-08-09 12:10:00,98.81,98.83,98.68,98.73,90561.0,90.9802,90.9986,90.8605,90.9066,90561.0
2016-08-09 12:20:00,98.75,98.75,98.63,98.63,11736.0,90.925,90.925,90.8145,90.8145,11736.0
2016-08-09 12:30:00,98.62,98.67,98.58,98.65,22095.0,90.8053,90.8513,90.7684,90.8329,22095.0
2016-08-09 12:40:00,98.66,98.74,98.59,98.72,71400.0,90.8421,90.9158,90.7777,90.8973,71400.0
2016-08-09 12:50:00,98.73,98.79,98.7,98.74,53382.0,90.9066,90.9618,90.8789,90.9158,53382.0
2016-08-09 13:00:00,98.75,98.84,98.74,98.8,15900.0,90.925,91.0078,90.9158,90.971,15900.0
2016-08-09 13:10:00,98.84,98.88,98.81,98.86,16332.0,91.0078,91.0447,90.9802,91.0263,16332.0
2016-08-09 13:20:00,98.86,98.92,98.86,98.92,19500.0,91.0263,91.0815,91.0263,91.0815,19500.0
2016-08-09 13:30:00,98.97,99.08,98.93,99.01,16344.0,91.1275,91.2288,91.0907,91.1644,16344.0
2016-08-09 13:40:00,99.01,99.02,98.87,98.89,16623.0,91.1644,91.1736,91.0355,91.0539,16623.0
2016-08-09 13:50:00,98.91,98.92,98.76,98.76,21561.0,91.0723,91.0815,90.9342,90.9342,21561.0
2016-08-09 14:00:00,98.79,98.79,98.67,98.67,9156.0,90.9618,90.9618,90.8513,90.8513,9156.0
2016-08-09 14:10:00,98.7,98.78,98.65,98.78,18726.0,90.8789,90.9526,90.8329,90.9526,18726.0
2016-08-09 14:20:00,98.78,98.78,98.65,98.65,39825.0,90.9526,90.9526,90.8329,90.8329,39825.0
2016-08-09 14:30:00,98.62,98.62,98.54,98.57,42981.0,90.8053,90.8053,90.7316,90.7592,42981.0
2016-08-09 14:40:00,98.6,98.64,98.58,98.61,12708.0,90.7869,90.8237,90.7684,90.7961,12708.0
2016-08-09 14:50:00,98.59,98.68,98.59,98.59,24000.0,90.7777,90.8605,90.7777,90.7777,24000.0
2016-08-09 15:00:00,98.61,98.64,98.6,98.62,19620.0,90.7961,90.8237,90.7869,90.8053,19620.0
2016-08-09 15:10:00,98.62,98.63,98.53,98.56,20445.0,90.8053,90.8145,90.7224,90.75,20445.0
2016-08-09 15:20:00,98.56,98.58,98.54,98.58,19860.0,90.75,90.7684,90.7316,90.7684,19860.0
2016-08-09 15:30:00,98.58,98.71,98.58,98.62,64368.0,90.7684,90.8881,90.7684,90.8053,64368.0
2016-08-09 15:40:00,98.62,98.63,98.49,98.53,104028.0,90.8053,90.8145,90.6856,90.7224,104028.0
2016-08-09 15:50:00,98.54,98.59,98.5,98.51,312459.0,90.7316,90.7777,90.6948,90.704,312459.0
2016-08-10 09:30:00,98.74,98.9,98.47,98.58,32769.0,90.9158,91.0631,90.6672,90.7684,32769.0
2016-08-10 09:40:00,98.55,98.66,98.47,98.5,8700.0,90.7408,90.8421,90.6672,90.6948,8700.0
2016-08-10 09:50:00,98.56,98.57,98.44,98.44,13500.0,90.75,90.7592,90.6395,90.6395,13500.0
2016-08-10 10:00:00,98.38,98.64,98.38,98.64,11466.0,90.5843,90.8237,90.5843,90.8237,11466.0
2016-08-10 10:10:00,98.64,98.64,98.49,98.49,12369.0,90.8237,90.8237,90.6856,90.6856,12369.0
2016-08-10 10:20:00,98.55,98.69,98.52,98.65,22758.0,90.7408,90.8697,90.7132,90.8329,22758.0
2016-08-10 10:30:00,98.7,98.75,98.58,98.58,28515.0,90.8789,90.925,90.7684,90.7684,28515.0
2016-08-10 10:40:00,98.62,98.72,98.57,98.72,11925.0,90.8053,90.8973,90.7592,90.8973,11925.0
2016-08-10 10:50:00,98.72,98.74,98.6,98.62,8322.0,90.8973,90.9158,90.7869,90.8053,8322.0
2016-08-10 11:00:00,98.64,98.83,98.61,98.73,19155.0,90.8237,90.9986,90.7961,90.9066,19155.0
2016-08-10 11:10:00,98.74,98.74,98.6,98.6,13065.0,90.9158,90.9158,90.7869,90.7869,13065.0
2016-08-10 11:20:00,98.57,98.62,98.47,98.53,13992.0,90.7592,90.8053,90.6672,90.7224,13992.0
2016-08-10 11:30:00,98.63,98.75,98.59,98.66,20940.0,90.8145,90.925,90.7777,90.8421,20940.0
2016-08-10 11:40:00,98.63,98.72,98.63,98.72,9612.0,90.8145,90.8973,90.8145,90.8973,9612.0
2016-08-10 11:50:00,98.76,98.79,98.55,98.55,28284.0,90.9342,90.9618,90.7408,90.7408,28284.0
2016-08-10 12:00:00,98.51,98.63,98.48,98.62,44100.0,90.704,90.8145,90.6764,90.8053,44100.0
2016-08-10 12:10:00,98.68,98.68,98.62,98.65,18522.0,90.8605,90.8605,90.8053,90.8329,18522.0
2016-08-10 12:20:00,98.65,98.7,98.52,98.58,19710.0,90.8329,90.8789,90.7132,90.7684,19710.0
2016-08-10 12:30:00,98.56,98.67,98.56,98.63,20205.0,90.75,90.8513,90.75,90.8145,20205.0
2016-08-10 12:40:00,98.68,98.68,98.52,98.63,32019.0,90.8605,90.8605,90.7132,90.8145,32019.0
2016-08-10 12:50:00,98.6,98.76,98.55,98.57,20100.0,90.7869,90.9342,90.7408,90.7592,20100.0
2016-08-10 13:00:00,98.58,98.69,98.58,98.58,8250.0,90.7684,90.8697,90.7684,90.7684,8250.0
2016-08-10 13:10:00,98.67,98.67,98.54,98.56,7200.0,90.8513,90.8513,90.7316,90.75,7200.0
2016-08-10 13:20:00,98.53,98.66,98.52,98.66,2412.0,90.7224,90.8421,90.7132,90.8421,2412.0
2016-08-10 13:30:00,98.63,98.72,98.58,98.72,8841.0,90.8145,90.8973,90.7684,90.8973,8841.0
2016-08-10 13:40:00,98.76,98.78,98.68,98.7,8400.0,90.9342,90.9526,90.8605,90.8789,8400.0
2016-08-10 13:50:00,98.68,98.68,98.56,98.57,14163.0,90.8605,90.8605,90.75,90.7592,14163.0
2016-08-10 14:00:00,98.6,98.69,98.55,98.63,29553.0,90.7869,90.8697,90.7408,90.8145,29553.0
2016-08-10 14:10:00,98.67,98.67,98.56,98.57,58824.0,90.8513,90.8513,90.75,90.7592,58824.0
2016-08-10 14:20:00,98.58,98.6,98.54,98.54,15630.0,90.7684,90.7869,90.7316,90.7316,15630.0
2016-08-10 14:30:00,98.54,98.63,98.54,98.62,15612.0,90.7316,90.8145,90.7316,90.8053,15612.0
2016-08-10 14:40:00,98.62,98.66,98.6,98.62,15897.0,90.8053,90.8421,90.7869,90.8053,15897.0
2016-08-10 14:50:00,98.67,98.68,98.62,98.66,3600.0,90.8513,90.8605,90.8053,90.8421,3600.0
2016-08-10 15:00:00,98.69,98.81,98.67,98.78,13041.0,90.8697,90.9802,90.8513,90.9526,13041.0
2016-08-10 15:10:00,98.79,98.84,98.79,98.83,23703.0,90.9618,91.0078,90.9618,90.9986,23703.0
2016-08-10 15:20:00,98.82,98.9,98.81,98.87,62514.0,90.9894,91.0631,90.9802,91.0355,62514.0
2016-08-10 15:30:00,98.87,98.9,98.84,98.85,77628.0,91.0355,91.0631,91.0078,91.017,77628.0
2016-08-10 15:40:00,98.85,98.86,98.75,98.75,34791.0,91.017,91.0263,90.925,90.925,34791.0
2016-08-10 15:50:00,98.74,98.83,98.71,98.77,71541.0,90.9158,90.9986,90.8881,90.9434,71541.0
2016-08-11 09:30:00,99.37,99.53,98.82,99.35,27039.0,91.4958,91.6432,90.9894,91.4774,27039.0
2016-08-11 09:40:00,99.35,99.54,99.24,99.26,48969.0,91.4774,91.6524,91.3761,91.3946,48969.0
2016-08-11 09:50:00,99.25,99.29,98.81,98.99,111318.0,91.3854,91.4222,90.9802,91.146,111318.0
2016-08-11 10:00:00,98.99,99.05,98.9,98.9,40056.0,91.146,91.2012,91.0631,91.0631,40056.0
2016-08-11 10:10:00,98.89,98.95,98.59,98.75,62688.0,91.0539,91.1091,90.7777,90.925,62688.0
2016-08-11 10:20:00,98.75,98.84,98.7,98.76,17130.0,90.925,91.0078,90.8789,90.9342,17130.0
2016-08-11 10:30:00,98.74,99.02,98.74,98.95,45183.0,90.9158,91.1736,90.9158,91.1091,45183.0
2016-08-11 10:40:00,98.9,98.99,98.8,98.91,24099.0,91.0631,91.146,90.971,91.0723,24099.0
2016-08-11 10:50:00,98.89,98.89,98.77,98.82,34497.0,91.0539,91.0539,90.9434,90.9894,34497.0
2016-08-11 11:00:00,98.84,98.84,98.69,98.74,48027.0,91.0078,91.0078,90.8697,90.9158,48027.0
2016-08-11 11:10:00,98.78,98.82,98.69,98.73,19329.0,90.9526,90.9894,90.8697,90.9066,19329.0
2016-08-11 11:20:00,98.73,98.87,98.73,98.87,13548.0,90.9066,91.0355,90.9066,91.0355,13548.0
2016-08-11 11:30:00,98.84,98.95,98.82,98.92,21261.0,91.0078,91.1091,90.9894,91.0815,21261.0
2016-08-11 11:40:00,98.92,98.94,98.81,98.93,15027.0,91.0815,91.0999,90.9802,91.0907,15027.0
2016-08-11 11:50:00,98.96,99.05,98.9,98.96,9900.0,91.1183,91.2012,91.0631,91.1183,9900.0
2016-08-11 12:00:00,98.99,99.02,98.95,98.98,16599.0,91.146,91.1736,91.1091,91.1367,16599.0
2016-08-11 12:10:00,98.95,98.97,98.91,98.95,2700.0,91.1091,91.1275,91.0723,91.1091,2700.0
2016-08-11 12:20:00,98.96,99.05,98.94,99.05,6216.0,91.1183,91.2012,91.0999,91.2012,6216.0
2016-08-11 12:30:00,99.04,99.04,98.91,98.91,11886.0,91.192,91.192,91.0723,91.0723,11886.0
2016-08-11 12:40:00,98.93,98.97,98.92,98.92,9240.0,91.0907,91.1275,91.0815,91.0815,9240.0
2016-08-11 12:50:00,98.99,99.04,98.99,99.04,1200.0,91.146,91.192,91.146,91.192,1200.0
2016-08-11 13:00:00,99.03,99.13,99.01,99.01,20538.0,91.1828,91.2749,91.1644,91.1644,20538.0
2016-08-11 13:10:00,99.02,99.07,98.94,98.97,49080.0,91.1736,91.2196,91.0999,91.1275,49080.0
2016-08-11 13:20:00,98.95,98.98,98.93,98.97,9021.0,91.1091,91.1367,91.0907,91.1275,9021.0
2016-08-11 13:30:00,98.93,98.99,98.89,98.92,18555.0,91.0907,91.146,91.0539,91.0815,18555.0
2016-08-11 13:40:00,98.94,99.0,98.91,99.0,5136.0,91.0999,91.1552,91.0723,91.1552,5136.0
2016-08-11 13:50:00,98.97,99.06,98.95,99.06,17538.0,91.1275,91.2104,91.1091,91.2104,17538.0
2016-08-11 14:00:00,99.05,99.09,99.0,99.03,23511.0,91.2012,91.238,91.1552,91.1828,23511.0
2016-08-11 14:10:00,99.06,99.1,99.0,99.01,47508.0,91.2104,91.2472,91.1552,91.1644,47508.0
2016-08-11 14:20:00,99.0,99.07,98.98,99.07,74958.0,91.1552,91.2196,91.1367,91.2196,74958.0
2016-08-11 14:30:00,99.1,99.13,99.04,99.04,21564.0,91.2472,91.2749,91.192,91.192,21564.0
2016-08-11 14:40:00,99.03,99.13,99.03,99.13,12435.0,91.1828,91.2749,91.1828,91.2749,12435.0
2016-08-11 14:50:00,99.15,99.19,99.0,99.0,43557.0,91.2933,91.3301,91.1552,91.1552,43557.0
2016-08-11 15:00:00,98.99,99.0,98.88,98.91,26949.0,91.146,91.1552,91.0447,91.0723,26949.0
2016-08-11 15:10:00,98.91,98.95,98.86,98.86,31401.0,91.0723,91.1091,91.0263,91.0263,31401.0
2016-08-11 15:20:00,98.88,98.88,98.74,98.74,17994.0,91.0447,91.0447,90.9158,90.9158,17994.0
2016-08-11 15:30:00,98.74,98.87,98.73,98.81,45081.0,90.9158,91.0355,90.9066,90.9802,45081.0
2016-08-11 15:40:00,98.81,98.96,98.81,98.85,79083.0,90.9802,91.1183,90.9802,91.017,79083.0
2016-08-11 15:50:00,98.84,98.93,98.83,98.89,138120.0,91.0078,91.0907,90.9986,91.0539,138120.0
2016-08-12 09:30:00,98.43,98.65,98.28,98.28,35250.0,90.6303,90.8329,90.4922,90.4922,35250.0
2016-08-12 09:40:00,98.35,98.48,98.14,98.19,39141.0,90.5567,90.6764,90.3633,90.4093,39141.0
2016-08-12 09:50:00,98.27,98.53,98.24,98.37,27309.0,90.483,90.7224,90.4554,90.5751,27309.0
2016-08-12 10:00:00,98.4,98.57,98.32,98.49,11946.0,90.6027,90.7592,90.529,90.6856,11946.0
2016-08-12 10:10:00,98.56,98.65,98.51,98.55,20697.0,90.75,90.8329,90.704,90.7408,20697.0
2016-08-12 10:20:00,98.54,98.7,98.52,98.6,9900.0,90.7316,90.8789,90.7132,90.7869,9900.0
2016-08-12 10:30:00,98.63,98.64,98.51,98.51,12000.0,90.8145,90.8237,90.704,90.704,12000.0
2016-08-12 10:40:00,98.56,98.56,98.4,98.46,2100.0,90.75,90.75,90.6027,90.658,2100.0
2016-08-12 10:50:00,98.46,98.53,98.43,98.5,14112.0,90.658,90.7224,90.6303,90.6948,14112.0
2016-08-12 11:00:00,98.53,98.65,98.46,98.48,21108.0,90.7224,90.8329,90.658,90.6764,21108.0
2016-08-12 11:10:00,98.47,98.63,98.47,98.56,19200.0,90.6672,90.8145,90.6672,90.75,19200.0
2016-08-12 11:20:00,98.52,98.6,98.45,98.57,7509.0,90.7132,90.7869,90.6487,90.7592,7509.0
2016-08-12 11:30:00,98.65,98.65,98.37,98.37,6525.0,90.8329,90.8329,90.5751,90.5751,6525.0
2016-08-12 11:40:00,98.41,98.41,98.31,98.33,8796.0,90.6119,90.6119,90.5198,90.5383,8796.0
2016-08-12 11:50:00,98.34,98.35,98.17,98.17,9600.0,90.5475,90.5567,90.3909,90.3909,9600.0
2016-08-12 12:00:00,98.14,98.19,97.98,98.04,41835.0,90.3633,90.4093,90.216,90.2712,41835.0
2016-08-12 12:10:00,98.06,98.09,97.91,97.95,37380.0,90.2896,90.3173,90.1515,90.1884,37380.0
2016-08-12 12:20:00,97.96,98.05,97.95,97.99,24180.0,90.1976,90.2804,90.1884,90.2252,24180.0
2016-08-12 12:30:00,98.01,98.07,97.97,98.05,16692.0,90.2436,90.2989,90.2068,90.2804,16692.0
2016-08-12 12:40:00,98.04,98.27,98.04,98.24,36660.0,90.2712,90.483,90.2712,90.4554,36660.0
2016-08-12 12:50:00,98.25,98.32,98.19,98.32,15300.0,90.4646,90.529,90.4093,90.529,15300.0
2016-08-12 13:00:00,98.32,98.41,98.3,98.33,15651.0,90.529,90.6119,90.5106,90.5383,15651.0
2016-08-12 13:10:00,98.38,98.48,98.38,98.44,12042.0,90.5843,90.6764,90.5843,90.6395,12042.0
2016-08-12 13:20:00,98.45,98.48,98.33,98.39,21303.0,90.6487,90.6764,90.5383,90.5935,21303.0
2016-08-12 13:30:00,98.4,98.48,98.36,98.36,39636.0,90.6027,90.6764,90.5659,90.5659,39636.0
2016-08-12 13:40:00,98.41,98.61,98.38,98.56,34209.0,90.6119,90.7961,90.5843,90.75,34209.0
2016-08-12 13:50:00,98.54,98.59,98.49,98.52,16542.0,90.7316,90.7777,90.6856,90.7132,16542.0
2016-08-12 14:00:00,98.52,98.54,98.46,98.51,22212.0,90.7132,90.7316,90.658,90.704,22212.0
2016-08-12 14:10:00,98.49,98.55,98.48,98.53,14340.0,90.6856,90.7408,90.6764,90.7224,14340.0
2016-08-12 14:20:00,98.5,98.56,98.47,98.49,12327.0,90.6948,90.75,90.6672,90.6856,12327.0
2016-08-12 14:30:00,98.46,98.54,98.46,98.48,9600.0,90.658,90.7316,90.658,90.6764,9600.0
2016-08-12 14:40:00,98.47,98.62,98.46,98.62,8400.0,90.6672,90.8053,90.658,90.8053,8400.0
2016-08-12 14:50:00,98.63,98.68,98.58,98.58,10056.0,90.8145,90.8605,90.7684,90.7684,10056.0
2016-08-12 15:00:00,98.6,98.63,98.55,98.58,11034.0,90.7869,90.8145,90.7408,90.7684,11034.0
2016-08-12 15:10:00,98.59,98.59,98.43,98.43,13719.0,90.7777,90.7777,90.6303,90.6303,13719.0
2016-08-12 15:20:00,98.44,98.49,98.41,98.46,12300.0,90.6395,90.6856,90.6119,90.658,12300.0
2016-08-12 15:30:00,98.46,98.5,98.42,98.5,21240.0,90.658,90.6948,90.6211,90.6948,21240.0
2016-08-12 15:40:00,98.5,98.67,98.49,98.66,60465.0,90.6948,90.8513,90.6856,90.8421,60465.0
2016-08-12 15:50:00,98.66,98.66,98.58,98.58,110508.0,90.8421,90.8421,90.7684,90.7684,110508.0
2016-08-15 09:30:00,99.07,99.12,98.7,99.06,32169.0,91.2196,91.2657,90.8789,91.2104,32169.0
2016-08-15 09:40:00,99.03,99.06,98.94,99.04,14400.0,91.1828,91.2104,91.0999,91.192,14400.0
2016-08-15 09:50:00,99.09,99.22,99.06,99.19,39786.0,91.238,91.3577,91.2104,91.3301,39786.0
2016-08-15 10:00:00,99.17,99.2,99.08,99.2,16200.0,91.3117,91.3393,91.2288,91.3393,16200.0
2016-08-15 10:10:00,99.16,99.26,99.1,99.22,9600.0,91.3025,91.3946,91.2472,91.3577,9600.0
2016-08-15 10:20:00,99.27,99.27,99.13,99.21,6900.0,91.4038,91.4038,91.2749,91.3485,6900.0
2016-08-15 10:30:00,99.25,99.26,99.12,99.25,22245.0,91.3854,91.3946,91.2657,91.3854,22245.0
2016-08-15 10:40:00,99.24,99.24,99.0,99.07,18963.0,91.3761,91.3761,91.1552,91.2196,18963.0
2016-08-15 10:50:00,99.05,99.15,99.05,99.15,9273.0,91.2012,91.2933,91.2012,91.2933,9273.0
2016-08-15 11:00:00,99.13,99.15,99.01,99.03,27402.0,91.2749,91.2933,91.1644,91.1828,27402.0
2016-08-15 11:10:00,99.03,99.03,98.89,98.93,9624.0,91.1828,91.1828,91.0539,91.0907,9624.0
2016-08-15 11:20:00,99.03,99.05,98.94,98.99,9159.0,91.1828,91.2012,91.0999,91.146,9159.0
2016-08-15 11:30:00,99.03,99.15,99.02,99.08,7602.0,91.1828,91.2933,91.1736,91.2288,7602.0
2016-08-15 11:40:00,99.08,99.13,98.94,98.96,48126.0,91.2288,91.2749,91.0999,91.1183,48126.0
2016-08-15 11:50:00,98.9,98.92,98.88,98.91,4500.0,91.0631,91.0815,91.0447,91.0723,4500.0
2016-08-15 12:00:00,98.94,99.04,98.94,99.03,12441.0,91.0999,91.192,91.0999,91.1828,12441.0
2016-08-15 12:10:00,99.02,99.02,98.91,99.02,18924.0,91.1736,91.1736,91.0723,91.1736,18924.0
2016-08-15 12:20:00,99.03,99.04,98.96,99.01,5913.0,91.1828,91.192,91.1183,91.1644,5913.0
2016-08-15 12:30:00,99.02,99.04,98.95,98.96,30906.0,91.1736,91.192,91.1091,91.1183,30906.0
2016-08-15 12:40:00,98.97,98.98,98.88,98.88,29121.0,91.1275,91.1367,91.0447,91.0447,29121.0
2016-08-15 12:50:00,98.87,98.92,98.82,98.87,14079.0,91.0355,91.0815,90.9894,91.0355,14079.0
2016-08-15 13:00:00,98.82,98.84,98.79,98.84,12456.0,90.9894,91.0078,90.9618,91.0078,12456.0
2016-08-15 13:10:00,98.86,98.92,98.86,98.91,4800.0,91.0263,91.0815,91.0263,91.0723,4800.0
2016-08-15 13:20:00,98.9,98.94,98.89,98.94,12069.0,91.0631,91.0999,91.0539,91.0999,12069.0
2016-08-15 13:30:00,98.91,98.93,98.84,98.85,7653.0,91.0723,91.0907,91.0078,91.017,7653.0
2016-08-15 13:40:00,98.83,98.89,98.82,98.89,21534.0,90.9986,91.0539,90.9894,91.0539,21534.0
2016-08-15 13:50:00,98.91,98.91,98.82,98.83,14151.0,91.0723,91.0723,90.9894,90.9986,14151.0
2016-08-15 14:00:00,98.82,98.86,98.8,98.84,23823.0,90.9894,91.0263,90.971,91.0078,23823.0
2016-08-15 14:10:00,98.83,98.86,98.8,98.83,20523.0,90.9986,91.0263,90.971,90.9986,20523.0
2016-08-15 14:20:00,98.81,98.83,98.79,98.82,34260.0,90.9802,90.9986,90.9618,90.9894,34260.0
2016-08-15 14:30:00,98.8,98.8,98.65,98.65,20922.0,90.971,90.971,90.8329,90.8329,20922.0
2016-08-15 14:40:00,98.71,98.79,98.61,98.79,20400.0,90.8881,90.9618,90.7961,90.9618,20400.0
2016-08-15 14:50:00,98.77,98.86,98.73,98.76,33876.0,90.9434,91.0263,90.9066,90.9342,33876.0
2016-08-15 15:00:00,98.73,98.77,98.69,98.74,20592.0,90.9066,90.9434,90.8697,90.9158,20592.0
2016-08-15 15:10:00,98.78,98.78,98.64,98.68,18327.0,90.9526,90.9526,90.8237,90.8605,18327.0
2016-08-15 15:20:00,98.68,98.77,98.68,98.77,7038.0,90.8605,90.9434,90.8605,90.9434,7038.0
2016-08-15 15:30:00,98.73,98.75,98.69,98.72,27396.0,90.9066,90.925,90.8697,90.8973,27396.0
2016-08-15 15:40:00,98.7,98.85,98.69,98.77,19206.0,90.8789,91.017,90.8697,90.9434,19206.0
2016-08-15 15:50:00,98.77,98.8,98.75,98.78,49554.0,90.9434,90.971,90.925,90.9526,49554.0
2016-08-16 09:30:00,98.83,99.22,98.46,98.46,18492.0,90.9986,91.3577,90.658,90.658,18492.0
2016-08-16 09:40:00,98.43,98.55,98.34,98.51,16272.0,90.6303,90.7408,90.5475,90.704,16272.0
2016-08-16 09:50:00,98.46,98.48,98.31,98.31,14625.0,90.658,90.6764,90.5198,90.5198,14625.0
2016-08-16 10:00:00,98.33,98.33,98.07,98.07,18900.0,90.5383,90.5383,90.2989,90.2989,18900.0
2016-08-16 10:10:00,98.13,98.24,97.97,97.98,23100.0,90.3541,90.4554,90.2068,90.216,23100.0
2016-08-16 10:20:00,97.96,98.02,97.77,97.79,17532.0,90.1976,90.2528,90.0226,90.041,17532.0
2016-08-16 10:30:00,97.8,97.83,97.64,97.83,38235.0,90.0503,90.0779,89.9029,90.0779,38235.0
2016-08-16 10:40:00,97.79,97.9,97.77,97.81,23166.0,90.041,90.1423,90.0226,90.0595,23166.0
2016-08-16 10:50:00,97.83,97.84,97.62,97.71,20967.0,90.0779,90.0871,89.8845,89.9674,20967.0
2016-08-16 11:00:00,97.72,97.75,97.67,97.72,17781.0,89.9766,90.0042,89.9306,89.9766,17781.0
2016-08-16 11:10:00,97.72,97.93,97.69,97.9,27309.0,89.9766,90.17,89.949,90.1423,27309.0
2016-08-16 11:20:00,97.87,97.88,97.85,97.87,13707.0,90.1147,90.1239,90.0963,90.1147,13707.0
2016-08-16 11:30:00,97.85,97.87,97.81,97.84,25620.0,90.0963,90.1147,90.0595,90.0871,25620.0
2016-08-16 11:40:00,97.81,97.84,97.74,97.74,26175.0,90.0595,90.0871,89.995,89.995,26175.0
2016-08-16 11:50:00,97.74,97.78,97.68,97.71,19239.0,89.995,90.0318,89.9398,89.9674,19239.0
2016-08-16 12:00:00,97.7,97.83,97.67,97.78,18309.0,89.9582,90.0779,89.9306,90.0318,18309.0
2016-08-16 12:10:00,97.78,97.82,97.72,97.72,4800.0,90.0318,90.0687,89.9766,89.9766,4800.0
2016-08-16 12:20:00,97.72,97.75,97.69,97.72,20997.0,89.9766,90.0042,89.949,89.9766,20997.0
2016-08-16 12:30:00,97.71,97.74,97.7,97.74,12900.0,89.9674,89.995,89.9582,89.995,12900.0
2016-08-16 12:40:00,97.72,97.8,97.72,97.76,28200.0,89.9766,90.0503,89.9766,90.0134,28200.0
2016-08-16 12:50:00,97.75,97.85,97.75,97.84,16800.0,90.0042,90.0963,90.0042,90.0871,16800.0
2016-08-16 13:00:00,97.84,97.87,97.8,97.81,14496.0,90.0871,90.1147,90.0503,90.0595,14496.0
2016-08-16 13:10:00,97.81,97.82,97.77,97.78,10200.0,90.0595,90.0687,90.0226,90.0318,10200.0
2016-08-16 13:20:00,97.78,97.82,97.77,97.82,19536.0,90.0318,90.0687,90.0226,90.0687,19536.0
2016-08-16 13:30:00,97.82,97.83,97.79,97.79,19761.0,90.0687,90.0779,90.041,90.041,19761.0
2016-08-16 13:40:00,97.79,97.81,97.78,97.8,16503.0,90.041,90.0595,90.0318,90.0503,16503.0
2016-08-16 13:50:00,97.81,97.85,97.81,97.85,24177.0,90.0595,90.0963,90.0595,90.0963,24177.0
2016-08-16 14:00:00,97.86,97.89,97.81,97.88,22200.0,90.1055,90.1331,90.0595,90.1239,22200.0
2016-08-16 14:10:00,97.88,97.88,97.76,97.76,26334.0,90.1239,90.1239,90.0134,90.0134,26334.0
2016-08-16 14:20:00,97.76,97.78,97.72,97.73,31707.0,90.0134,90.0318,89.9766,89.9858,31707.0
2016-08-16 14:30:00,97.73,97.75,97.72,97.72,19944.0,89.9858,90.0042,89.9766,89.9766,19944.0
2016-08-16 14:40:00,97.72,97.74,97.58,97.58,50271.0,89.9766,89.995,89.8477,89.8477,50271.0
2016-08-16 14:50:00,97.59,97.59,97.42,97.46,36603.0,89.8569,89.8569,89.7004,89.7372,36603.0
2016-08-16 15:00:00,97.43,97.48,97.37,97.44,57405.0,89.7096,89.7556,89.6543,89.7188,57405.0
2016-08-16 15:10:00,97.44,97.47,97.35,97.39,34101.0,89.7188,89.7464,89.6359,89.6727,34101.0
2016-08-16 15:20:00,97.39,97.42,97.34,97.36,60057.0,89.6727,89.7004,89.6267,89.6451,60057.0
2016-08-16 15:30:00,97.37,97.42,97.33,97.33,73494.0,89.6543,89.7004,89.6175,89.6175,73494.0
2016-08-16 15:40:00,97.33,97.36,97.23,97.23,86151.0,89.6175,89.6451,89.5254,89.5254,86151.0
2016-08-16 15:50:00,97.23,97.28,97.13,97.16,167049.0,89.5254,89.5715,89.4333,89.461,167049.0
2016-08-17 09:30:00,96.74,96.85,96.43,96.44,90288.0,89.3344,89.4359,89.0481,89.0573,90288.0
2016-08-17 09:40:00,96.5,96.54,96.36,96.54,46446.0,89.1127,89.1497,88.9835,89.1497,46446.0
2016-08-17 09:50:00,96.51,96.61,96.44,96.47,42693.0,89.122,89.2143,89.0573,89.085,42693.0
2016-08-17 10:00:00,96.45,96.48,96.09,96.09,39855.0,89.0666,89.0943,88.7341,88.7341,39855.0
2016-08-17 10:10:00,96.11,96.14,95.84,95.94,85077.0,88.7526,88.7803,88.5033,88.5956,85077.0
2016-08-17 10:20:00,95.94,96.01,95.87,96.01,26247.0,88.5956,88.6602,88.531,88.6602,26247.0
2016-08-17 10:30:00,96.03,96.11,95.98,95.98,38703.0,88.6787,88.7526,88.6325,88.6325,38703.0
2016-08-17 10:40:00,95.97,96.1,95.92,96.02,52962.0,88.6233,88.7434,88.5771,88.6695,52962.0
2016-08-17 10:50:00,96.02,96.02,95.86,95.88,28950.0,88.6695,88.6695,88.5217,88.5402,28950.0
2016-08-17 11:00:00,95.86,95.98,95.81,95.86,56304.0,88.5217,88.6325,88.4756,88.5217,56304.0
2016-08-17 11:10:00,95.88,95.98,95.86,95.94,18150.0,88.5402,88.6325,88.5217,88.5956,18150.0
2016-08-17 11:20:00,95.92,95.95,95.84,95.92,29163.0,88.5771,88.6048,88.5033,88.5771,29163.0
2016-08-17 11:30:00,95.9,95.96,95.85,95.85,24273.0,88.5587,88.6141,88.5125,88.5125,24273.0
2016-08-17 11:40:00,95.85,95.88,95.69,95.69,27765.0,88.5125,88.5402,88.3647,88.3647,27765.0
2016-08-17 11:50:00,95.72,95.78,95.67,95.7,36864.0,88.3924,88.4479,88.3463,88.374,36864.0
2016-08-17 12:00:00,95.7,95.89,95.68,95.88,50496.0,88.374,88.5494,88.3555,88.5402,50496.0
2016-08-17 12:10:00,95.9,95.95,95.87,95.91,99321.0,88.5587,88.6048,88.531,88.5679,99321.0
2016-08-17 12:20:00,95.93,95.98,95.92,95.98,18783.0,88.5864,88.6325,88.5771,88.6325,18783.0
2016-08-17 12:30:00,95.96,95.97,95.88,95.94,100563.0,88.6141,88.6233,88.5402,88.5956,100563.0
2016-08-17 12:40:00,95.98,96.06,95.93,96.02,93333.0,88.6325,88.7064,88.5864,88.6695,93333.0
2016-08-17 12:50:00,96.06,96.12,95.93,96.11,133893.0,88.7064,88.7618,88.5864,88.7526,133893.0
2016-08-17 13:00:00,96.13,96.15,96.02,96.1,50637.0,88.7711,88.7895,88.6695,88.7434,50637.0
2016-08-17 13:10:00,96.11,96.13,96.06,96.08,46497.0,88.7526,88.7711,88.7064,88.7249,46497.0
2016-08-17 13:20:00,96.08,96.1,96.04,96.09,35310.0,88.7249,88.7434,88.6879,88.7341,35310.0
2016-08-17 13:30:00,96.07,96.18,96.06,96.1,61689.0,88.7157,88.8172,88.7064,88.7434,61689.0
2016-08-17 13:40:00,96.12,96.15,96.03,96.09,81720.0,88.7618,88.7895,88.6787,88.7341,81720.0
2016-08-17 13:50:00,96.07,96.07,95.99,96.0,24678.0,88.7157,88.7157,88.6418,88.651,24678.0
2016-08-17 14:00:00,96.0,96.11,95.92,96.08,67722.0,88.651,88.7526,88.5771,88.7249,67722.0
2016-08-17 14:10:00,96.09,96.15,95.99,95.99,73011.0,88.7341,88.7895,88.6418,88.6418,73011.0
2016-08-17 14:20:00,96.0,96.04,95.9,95.93,71892.0,88.651,88.6879,88.5587,88.5864,71892.0
2016-08-17 14:30:00,95.97,95.97,95.74,95.76,44478.0,88.6233,88.6233,88.4109,88.4294,44478.0
2016-08-17 14:40:00,95.77,95.87,95.73,95.87,64659.0,88.4386,88.531,88.4017,88.531,64659.0
2016-08-17 14:50:00,95.86,95.94,95.81,95.85,64632.0,88.5217,88.5956,88.4756,88.5125,64632.0
2016-08-17 15:00:00,95.83,95.87,95.73,95.79,51444.0,88.494,88.531,88.4017,88.4571,51444.0
2016-08-17 15:10:00,95.75,95.78,95.62,95.67,64944.0,88.4201,88.4479,88.3001,88.3463,64944.0
2016-08-17 15:20:00,95.67,95.69,95.61,95.63,92226.0,88.3463,88.3647,88.2909,88.3093,92226.0
2016-08-17 15:30:00,95.64,95.77,95.63,95.71,111768.0,88.3186,88.4386,88.3093,88.3832,111768.0
2016-08-17 15:40:00,95.71,95.93,95.7,95.87,224286.0,88.3832,88.5864,88.374,88.531,224286.0
2016-08-17 15:50:00,95.88,95.94,95.81,95.88,359154.0,88.5402,88.5956,88.4756,88.5402,359154.0
2016-08-18 09:30:00,95.85,96.19,95.83,96.13,43125.0,88.5125,88.8265,88.494,88.7711,43125.0
2016-08-18 09:40:00,96.16,96.16,95.96,96.08,14409.0,88.7988,88.7988,88.6141,88.7249,14409.0
2016-08-18 09:50:00,96.13,96.22,96.06,96.17,16503.0,88.7711,88.8542,88.7064,88.808,16503.0
2016-08-18 10:00:00,96.14,96.35,96.14,96.3,21579.0,88.7803,88.9742,88.7803,88.928,21579.0
2016-08-18 10:10:00,96.31,96.4,96.31,96.39,10698.0,88.9373,89.0204,88.9373,89.0112,10698.0
2016-08-18 10:20:00,96.39,96.43,96.29,96.33,13230.0,89.0112,89.0481,88.9188,88.9557,13230.0
2016-08-18 10:30:00,96.36,96.61,96.36,96.45,28083.0,88.9835,89.2143,88.9835,89.0666,28083.0
2016-08-18 10:40:00,96.48,96.49,96.3,96.4,10800.0,89.0943,89.1035,88.928,89.0204,10800.0
2016-08-18 10:50:00,96.42,96.42,96.3,96.31,33486.0,89.0389,89.0389,88.928,88.9373,33486.0
2016-08-18 11:00:00,96.33,96.33,96.2,96.21,14169.0,88.9557,88.9557,88.8357,88.8449,14169.0
2016-08-18 11:10:00,96.24,96.25,96.16,96.24,24840.0,88.8726,88.8819,88.7988,88.8726,24840.0
2016-08-18 11:20:00,96.24,96.24,96.06,96.09,24000.0,88.8726,88.8726,88.7064,88.7341,24000.0
2016-08-18 11:30:00,96.1,96.27,96.09,96.12,60936.0,88.7434,88.9003,88.7341,88.7618,60936.0
2016-08-18 11:40:00,96.09,96.26,96.09,96.19,23397.0,88.7341,88.8911,88.7341,88.8265,23397.0
2016-08-18 11:50:00,96.2,96.2,96.17,96.18,6129.0,88.8357,88.8357,88.808,88.8172,6129.0
2016-08-18 12:00:00,96.18,96.18,96.07,96.09,9087.0,88.8172,88.8172,88.7157,88.7341,9087.0
2016-08-18 12:10:00,96.11,96.11,96.03,96.04,8100.0,88.7526,88.7526,88.6787,88.6879,8100.0
2016-08-18 12:20:00,96.07,96.17,96.04,96.13,29382.0,88.7157,88.808,88.6879,88.7711,29382.0
2016-08-18 12:30:00,96.13,96.23,96.12,96.16,9081.0,88.7711,88.8634,88.7618,88.7988,9081.0
2016-08-18 12:40:00,96.18,96.25,96.15,96.15,66939.0,88.8172,88.8819,88.7895,88.7895,66939.0
2016-08-18 12:50:00,96.21,96.23,96.12,96.15,3000.0,88.8449,88.8634,88.7618,88.7895,3000.0
2016-08-18 13:00:00,96.14,96.21,96.09,96.21,15900.0,88.7803,88.8449,88.7341,88.8449,15900.0
2016-08-18 13:10:00,96.21,96.23,96.16,96.17,27777.0,88.8449,88.8634,88.7988,88.808,27777.0
2016-08-18 13:20:00,96.19,96.23,96.15,96.16,21906.0,88.8265,88.8634,88.7895,88.7988,21906.0
2016-08-18 13:30:00,96.15,96.21,96.15,96.18,15660.0,88.7895,88.8449,88.7895,88.8172,15660.0
2016-08-18 13:40:00,96.18,96.25,96.17,96.18,55938.0,88.8172,88.8819,88.808,88.8172,55938.0
2016-08-18 13:50:00,96.19,96.2,96.17,96.17,37185.0,88.8265,88.8357,88.808,88.808,37185.0
2016-08-18 14:00:00,96.19,96.2,96.15,96.19,57918.0,88.8265,88.8357,88.7895,88.8265,57918.0
2016-08-18 14:10:00,96.18,96.2,96.14,96.14,33768.0,88.8172,88.8357,88.7803,88.7803,33768.0
2016-08-18 14:20:00,96.13,96.21,96.13,96.18,21291.0,88.7711,88.8449,88.7711,88.8172,21291.0
2016-08-18 14:30:00,96.18,96.18,96.13,96.13,26142.0,88.8172,88.8172,88.7711,88.7711,26142.0
2016-08-18 14:40:00,96.15,96.18,96.13,96.15,14436.0,88.7895,88.8172,88.7711,88.7895,14436.0
2016-08-18 14:50:00,96.14,96.15,96.07,96.08,11901.0,88.7803,88.7895,88.7157,88.7249,11901.0
2016-08-18 15:00:00,96.09,96.16,96.08,96.14,13278.0,88.7341,88.7988,88.7249,88.7803,13278.0
2016-08-18 15:10:00,96.15,96.17,96.12,96.12,12606.0,88.7895,88.808,88.7618,88.7618,12606.0
2016-08-18 15:20:00,96.12,96.13,96.05,96.07,36015.0,88.7618,88.7711,88.6972,88.7157,36015.0
2016-08-18 15:30:00,96.06,96.06,96.02,96.03,19809.0,88.7064,88.7064,88.6695,88.6787,19809.0
2016-08-18 15:40:00,96.04,96.08,96.04,96.06,40404.0,88.6879,88.7249,88.6879,88.7064,40404.0
2016-08-18 15:50:00,96.07,96.2,96.07,96.17,112899.0,88.7157,88.8357,88.7157,88.808,112899.0
2016-08-19 09:30:00,95.89,96.04,95.37,95.48,80367.0,88.5494,88.6879,88.0692,88.1708,80367.0
2016-08-19 09:40:00,95.59,95.59,95.34,95.38,9453.0,88.2724,88.2724,88.0415,88.0785,9453.0
2016-08-19 09:50:00,95.42,95.67,95.35,95.61,61713.0,88.1154,88.3463,88.0508,88.2909,61713.0
2016-08-19 10:00:00,95.6,95.61,95.46,95.57,24255.0,88.2816,88.2909,88.1523,88.2539,24255.0
2016-08-19 10:10:00,95.57,95.57,95.47,95.47,55197.0,88.2539,88.2539,88.1616,88.1616,55197.0
2016-08-19 10:20:00,95.47,95.53,95.35,95.43,96015.0,88.1616,88.217,88.0508,88.1246,96015.0
2016-08-19 10:30:00,95.46,95.71,95.33,95.47,115530.0,88.1523,88.3832,88.0323,88.1616,115530.0
2016-08-19 10:40:00,95.46,95.54,95.45,95.45,97314.0,88.1523,88.2262,88.1431,88.1431,97314.0
2016-08-19 10:50:00,95.47,95.49,95.41,95.41,29148.0,88.1616,88.1801,88.1062,88.1062,29148.0
2016-08-19 11:00:00,95.41,95.47,95.33,95.38,52161.0,88.1062,88.1616,88.0323,88.0785,52161.0
2016-08-19 11:10:00,95.35,95.36,95.12,95.12,55059.0,88.0508,88.06,87.8384,87.8384,55059.0
2016-08-19 11:20:00,95.12,95.33,95.1,95.23,81171.0,87.8384,88.0323,87.8199,87.94,81171.0
2016-08-19 11:30:00,95.23,95.43,95.2,95.27,137799.0,87.94,88.1246,87.9123,87.9769,137799.0
2016-08-19 11:40:00,95.25,95.39,95.25,95.35,39054.0,87.9584,88.0877,87.9584,88.0508,39054.0
2016-08-19 11:50:00,95.32,95.4,95.27,95.34,32571.0,88.0231,88.0969,87.9769,88.0415,32571.0
2016-08-19 12:00:00,95.37,95.48,95.33,95.4,98628.0,88.0692,88.1708,88.0323,88.0969,98628.0
2016-08-19 12:10:00,95.39,95.44,95.3,95.3,58413.0,88.0877,88.1339,88.0046,88.0046,58413.0
2016-08-19 12:20:00,95.28,95.4,95.27,95.35,17556.0,87.9861,88.0969,87.9769,88.0508,17556.0
2016-08-19 12:30:00,95.35,95.42,95.32,95.33,23241.0,88.0508,88.1154,88.0231,88.0323,23241.0
2016-08-19 12:40:00,95.35,95.35,95.27,95.27,28737.0,88.0508,88.0508,87.9769,87.9769,28737.0
2016-08-19 12:50:00,95.29,95.3,95.25,95.29,6000.0,87.9954,88.0046,87.9584,87.9954,6000.0
2016-08-19 13:00:00,95.29,95.37,95.29,95.33,17184.0,87.9954,88.0692,87.9954,88.0323,17184.0
2016-08-19 13:10:00,95.34,95.39,95.25,95.31,33534.0,88.0415,88.0877,87.9584,88.0138,33534.0
2016-08-19 13:20:00,95.33,95.34,95.26,95.26,9300.0,88.0323,88.0415,87.9677,87.9677,9300.0
2016-08-19 13:30:00,95.24,95.33,95.21,95.32,18780.0,87.9492,88.0323,87.9215,88.0231,18780.0
2016-08-19 13:40:00,95.32,95.33,95.25,95.27,18330.0,88.0231,88.0323,87.9584,87.9769,18330.0
2016-08-19 13:50:00,95.23,95.3,95.23,95.26,7401.0,87.94,88.0046,87.94,87.9677,7401.0
2016-08-19 14:00:00,95.26,95.32,95.2,95.21,13407.0,87.9677,88.0231,87.9123,87.9215,13407.0
2016-08-19 14:10:00,95.21,95.27,95.18,95.18,20001.0,87.9215,87.9769,87.8938,87.8938,20001.0
2016-08-19 14:20:00,95.19,95.26,95.18,95.26,13038.0,87.903,87.9677,87.8938,87.9677,13038.0
2016-08-19 14:30:00,95.29,95.41,95.27,95.33,65223.0,87.9954,88.1062,87.9769,88.0323,65223.0
2016-08-19 14:40:00,95.35,95.41,95.32,95.35,129387.0,88.0508,88.1062,88.0231,88.0508,129387.0
2016-08-19 14:50:00,95.35,95.44,95.33,95.34,210249.0,88.0508,88.1339,88.0323,88.0415,210249.0
2016-08-19 15:00:00,95.36,95.44,95.34,95.43,148890.0,88.06,88.1339,88.0415,88.1246,148890.0
2016-08-19 15:10:00,95.4,95.76,95.37,95.75,94158.0,88.0969,88.4294,88.0692,88.4201,94158.0
2016-08-19 15:20:00,95.76,95.97,95.73,95.94,43776.0,88.4294,88.6233,88.4017,88.5956,43776.0
2016-08-19 15:30:00,95.96,95.97,95.82,95.9,44247.0,88.6141,88.6233,88.4848,88.5587,44247.0
2016-08-19 15:40:00,95.94,96.0,95.92,95.97,60420.0,88.5956,88.651,88.5771,88.6233,60420.0
2016-08-19 15:50:00,95.98,95.99,95.85,95.89,156918.0,88.6325,88.6418,88.5125,88.5494,156918.0
2016-08-22 09:30:00,95.69,95.86,95.58,95.81,45978.0,88.3647,88.5217,88.2632,88.4756,45978.0
2016-08-22 09:40:00,95.79,96.1,95.79,96.06,44643.0,88.4571,88.7434,88.4571,88.7064,44643.0
2016-08-22 09:50:00,96.06,96.63,96.06,96.63,39594.0,88.7064,89.2328,88.7064,89.2328,39594.0
2016-08-22 10:00:00,96.59,96.74,96.26,96.26,110511.0,89.1958,89.3344,88.8911,88.8911,110511.0
2016-08-22 10:10:00,96.27,96.28,95.98,96.07,140721.0,88.9003,88.9096,88.6325,88.7157,140721.0
2016-08-22 10:20:00,96.12,96.16,95.98,96.08,212721.0,88.7618,88.7988,88.6325,88.7249,212721.0
2016-08-22 10:30:00,96.08,96.25,96.04,96.16,165921.0,88.7249,88.8819,88.6879,88.7988,165921.0
2016-08-22 10:40:00,96.14,96.24,95.96,96.07,192666.0,88.7803,88.8726,88.6141,88.7157,192666.0
2016-08-22 10:50:00,96.13,96.13,95.97,96.06,51318.0,88.7711,88.7711,88.6233,88.7064,51318.0
2016-08-22 11:00:00,96.06,96.2,96.03,96.05,126153.0,88.7064,88.8357,88.6787,88.6972,126153.0
2016-08-22 11:10:00,96.03,96.08,95.91,95.93,82932.0,88.6787,88.7249,88.5679,88.5864,82932.0
2016-08-22 11:20:00,95.93,95.94,95.84,95.85,9600.0,88.5864,88.5956,88.5033,88.5125,9600.0
2016-08-22 11:30:00,95.87,95.89,95.74,95.76,167112.0,88.531,88.5494,88.4109,88.4294,167112.0
2016-08-22 11:40:00,95.78,95.78,95.69,95.7,63408.0,88.4479,88.4479,88.3647,88.374,63408.0
2016-08-22 11:50:00,95.71,95.73,95.65,95.69,140730.0,88.3832,88.4017,88.3278,88.3647,140730.0
2016-08-22 12:00:00,95.66,95.72,95.65,95.69,92403.0,88.337,88.3924,88.3278,88.3647,92403.0
2016-08-22 12:10:00,95.69,95.7,95.59,95.64,21132.0,88.3647,88.374,88.2724,88.3186,21132.0
2016-08-22 12:20:00,95.64,95.79,95.61,95.67,234285.0,88.3186,88.4571,88.2909,88.3463,234285.0
2016-08-22 12:30:00,95.64,95.73,95.64,95.66,43905.0,88.3186,88.4017,88.3186,88.337,43905.0
2016-08-22 12:40:00,95.68,95.7,95.64,95.66,56229.0,88.3555,88.374,88.3186,88.337,56229.0
2016-08-22 12:50:00,95.66,95.7,95.66,95.68,37320.0,88.337,88.374,88.337,88.3555,37320.0
2016-08-22 13:00:00,95.68,95.7,95.67,95.68,113421.0,88.3555,88.374,88.3463,88.3555,113421.0
2016-08-22 13:10:00,95.67,95.69,95.59,95.67,48069.0,88.3463,88.3647,88.2724,88.3463,48069.0
2016-08-22 13:20:00,95.66,95.67,95.53,95.61,19908.0,88.337,88.3463,88.217,88.2909,19908.0
2016-08-22 13:30:00,95.64,95.65,95.53,95.55,19590.0,88.3186,88.3278,88.217,88.2355,19590.0
2016-08-22 13:40:00,95.57,95.78,95.57,95.71,44442.0,88.2539,88.4479,88.2539,88.3832,44442.0
2016-08-22 13:50:00,95.7,95.75,95.61,95.75,54993.0,88.374,88.4201,88.2909,88.4201,54993.0
2016-08-22 14:00:00,95.76,96.01,95.76,96.0,33669.0,88.4294,88.6602,88.4294,88.651,33669.0
2016-08-22 14:10:00,96.0,96.0,95.82,95.88,49749.0,88.651,88.651,88.4848,88.5402,49749.0
2016-08-22 14:20:00,95.91,95.98,95.82,95.84,19119.0,88.5679,88.6325,88.4848,88.5033,19119.0
2016-08-22 14:30:00,95.84,95.99,95.83,95.92,29706.0,88.5033,88.6418,88.494,88.5771,29706.0
2016-08-22 14:40:00,95.92,96.08,95.9,96.08,46647.0,88.5771,88.7249,88.5587,88.7249,46647.0
2016-08-22 14:50:00,96.11,96.16,96.05,96.05,17754.0,88.7526,88.7988,88.6972,88.6972,17754.0
2016-08-22 15:00:00,96.02,96.17,96.0,96.0,69303.0,88.6695,88.808,88.651,88.651,69303.0
2016-08-22 15:10:00,96.0,96.05,95.92,95.93,24144.0,88.651,88.6972,88.5771,88.5864,24144.0
2016-08-22 15:20:00,95.89,95.97,95.86,95.97,22869.0,88.5494,88.6233,88.5217,88.6233,22869.0
2016-08-22 15:30:00,95.95,96.01,95.9,95.95,36489.0,88.6048,88.6602,88.5587,88.6048,36489.0
2016-08-22 15:40:00,95.96,95.98,95.93,95.97,41112.0,88.6141,88.6325,88.5864,88.6233,41112.0
2016-08-22 15:50:00,95.97,96.02,95.93,95.96,103632.0,88.6233,88.6695,88.5864,88.6141,103632.0
2016-08-23 09:30:00,96.41,97.26,95.97,96.77,59520.0,89.0296,89.8146,88.6233,89.3621,59520.0
2016-08-23 09:40:00,96.87,96.91,96.53,96.63,34878.0,89.4544,89.4913,89.1404,89.2328,34878.0
2016-08-23 09:50:00,96.6,96.67,96.42,96.63,74706.0,89.2051,89.2697,89.0389,89.2328,74706.0
2016-08-23 10:00:00,96.67,97.0,96.66,96.82,66996.0,89.2697,89.5745,89.2605,89.4082,66996.0
2016-08-23 10:10:00,96.77,96.86,96.67,96.75,32823.0,89.3621,89.4452,89.2697,89.3436,32823.0
2016-08-23 10:20:00,96.81,96.96,96.78,96.91,23508.0,89.399,89.5375,89.3713,89.4913,23508.0
2016-08-23 10:30:00,96.91,96.99,96.79,96.95,206790.0,89.4913,89.5652,89.3805,89.5283,206790.0
2016-08-23 10:40:00,96.98,97.37,96.89,97.33,64671.0,89.556,89.9161,89.4729,89.8792,64671.0
2016-08-23 10:50:00,97.31,97.54,97.31,97.45,26694.0,89.8607,90.0731,89.8607,89.99,26694.0
2016-08-23 11:00:00,97.41,97.43,97.3,97.35,39663.0,89.9531,89.9715,89.8515,89.8977,39663.0
2016-08-23 11:10:00,97.34,97.35,97.0,97.1,31497.0,89.8884,89.8977,89.5745,89.6668,31497.0
2016-08-23 11:20:00,97.08,97.14,96.82,96.91,30063.0,89.6483,89.7037,89.4082,89.4913,30063.0
2016-08-23 11:30:00,96.89,96.97,96.88,96.97,4200.0,89.4729,89.5468,89.4636,89.5468,4200.0
2016-08-23 11:40:00,96.96,97.13,96.96,97.12,8700.0,89.5375,89.6945,89.5375,89.6853,8700.0
2016-08-23 11:50:00,97.07,97.1,96.89,96.9,26835.0,89.6391,89.6668,89.4729,89.4821,26835.0
2016-08-23 12:00:00,96.9,96.96,96.81,96.82,70062.0,89.4821,89.5375,89.399,89.4082,70062.0
2016-08-23 12:10:00,96.84,97.38,96.83,97.38,71400.0,89.4267,89.9254,89.4175,89.9254,71400.0
2016-08-23 12:20:00,97.35,97.56,97.35,97.48,40833.0,89.8977,90.0916,89.8977,90.0177,40833.0
2016-08-23 12:30:00,97.5,97.52,97.31,97.37,59103.0,90.0362,90.0547,89.8607,89.9161,59103.0
2016-08-23 12:40:00,97.4,97.55,97.34,97.55,11406.0,89.9438,90.0824,89.8884,90.0824,11406.0
2016-08-23 12:50:00,97.49,97.65,97.49,97.65,65841.0,90.0269,90.1747,90.0269,90.1747,65841.0
2016-08-23 13:00:00,97.61,97.64,97.5,97.5,22176.0,90.1378,90.1655,90.0362,90.0362,22176.0
2016-08-23 13:10:00,97.5,97.58,97.5,97.55,19608.0,90.0362,90.1101,90.0362,90.0824,19608.0
2016-08-23 13:20:00,97.55,97.63,97.54,97.61,21747.0,90.0824,90.1562,90.0731,90.1378,21747.0
2016-08-23 13:30:00,97.58,97.58,97.52,97.53,12000.0,90.1101,90.1101,90.0547,90.0639,12000.0
2016-08-23 13:40:00,97.51,97.61,97.5,97.58,20511.0,90.0454,90.1378,90.0362,90.1101,20511.0
2016-08-23 13:50:00,97.6,97.66,97.57,97.65,21048.0,90.1285,90.1839,90.1008,90.1747,21048.0
2016-08-23 14:00:00,97.65,97.65,97.5,97.5,65571.0,90.1747,90.1747,90.0362,90.0362,65571.0
2016-08-23 14:10:00,97.5,97.5,97.31,97.33,119496.0,90.0362,90.0362,89.8607,89.8792,119496.0
2016-08-23 14:20:00,97.33,97.37,97.31,97.33,50406.0,89.8792,89.9161,89.8607,89.8792,50406.0
2016-08-23 14:30:00,97.32,97.36,97.27,97.3,15900.0,89.87,89.9069,89.8238,89.8515,15900.0
2016-08-23 14:40:00,97.3,97.36,97.3,97.32,27606.0,89.8515,89.9069,89.8515,89.87,27606.0
2016-08-23 14:50:00,97.31,97.35,97.27,97.28,24480.0,89.8607,89.8977,89.8238,89.833,24480.0
2016-08-23 15:00:00,97.27,97.32,97.25,97.31,4101.0,89.8238,89.87,89.8053,89.8607,4101.0
2016-08-23 15:10:00,97.31,97.36,97.2,97.2,23727.0,89.8607,89.9069,89.7591,89.7591,23727.0
2016-08-23 15:20:00,97.2,97.25,97.15,97.22,26769.0,89.7591,89.8053,89.713,89.7776,26769.0
2016-08-23 15:30:00,97.21,97.3,97.19,97.2,44610.0,89.7684,89.8515,89.7499,89.7591,44610.0
2016-08-23 15:40:00,97.23,97.24,97.06,97.13,55929.0,89.7869,89.7961,89.6299,89.6945,55929.0
2016-08-23 15:50:00,97.13,97.2,97.04,97.06,99063.0,89.6945,89.7591,89.6114,89.6299,99063.0
2016-08-24 09:30:00,96.6,96.64,96.18,96.64,37254.0,89.2051,89.242,88.8172,89.242,37254.0
2016-08-24 09:40:00,96.56,96.84,96.56,96.66,61032.0,89.1681,89.4267,89.1681,89.2605,61032.0
2016-08-24 09:50:00,96.67,96.67,96.46,96.46,22524.0,89.2697,89.2697,89.0758,89.0758,22524.0
2016-08-24 10:00:00,96.5,96.57,96.4,96.4,13311.0,89.1127,89.1774,89.0204,89.0204,13311.0
2016-08-24 10:10:00,96.42,96.47,96.2,96.2,15582.0,89.0389,89.085,88.8357,88.8357,15582.0
2016-08-24 10:20:00,96.3,96.3,96.24,96.24,4200.0,88.928,88.928,88.8726,88.8726,4200.0
2016-08-24 10:30:00,96.22,96.33,96.18,96.29,9744.0,88.8542,88.9557,88.8172,88.9188,9744.0
2016-08-24 10:40:00,96.26,96.29,96.1,96.13,15132.0,88.8911,88.9188,88.7434,88.7711,15132.0
2016-08-24 10:50:00,96.2,96.3,96.15,96.25,8448.0,88.8357,88.928,88.7895,88.8819,8448.0
2016-08-24 11:00:00,96.25,96.29,96.22,96.27,7860.0,88.8819,88.9188,88.8542,88.9003,7860.0
2016-08-24 11:10:00,96.27,96.27,96.05,96.06,54903.0,88.9003,88.9003,88.6972,88.7064,54903.0
2016-08-24 11:20:00,96.08,96.13,96.05,96.1,10803.0,88.7249,88.7711,88.6972,88.7434,10803.0
2016-08-24 11:30:00,96.07,96.09,96.01,96.03,8781.0,88.7157,88.7341,88.6602,88.6787,8781.0
2016-08-24 11:40:00,96.08,96.1,96.0,96.07,7536.0,88.7249,88.7434,88.651,88.7157,7536.0
2016-08-24 11:50:00,96.08,96.15,96.06,96.06,11400.0,88.7249,88.7895,88.7064,88.7064,11400.0
2016-08-24 12:00:00,96.07,96.23,96.02,96.23,17706.0,88.7157,88.8634,88.6695,88.8634,17706.0
2016-08-24 12:10:00,96.19,96.29,96.16,96.17,34293.0,88.8265,88.9188,88.7988,88.808,34293.0
2016-08-24 12:20:00,96.18,96.18,96.0,96.0,16740.0,88.8172,88.8172,88.651,88.651,16740.0
2016-08-24 12:30:00,96.03,96.06,95.86,95.89,18558.0,88.6787,88.7064,88.5217,88.5494,18558.0
2016-08-24 12:40:00,95.92,95.92,95.77,95.82,64008.0,88.5771,88.5771,88.4386,88.4848,64008.0
2016-08-24 12:50:00,95.85,95.98,95.78,95.98,30894.0,88.5125,88.6325,88.4479,88.6325,30894.0
2016-08-24 13:00:00,95.95,95.99,95.85,95.86,22122.0,88.6048,88.6418,88.5125,88.5217,22122.0
2016-08-24 13:10:00,95.86,95.9,95.79,95.79,8406.0,88.5217,88.5587,88.4571,88.4571,8406.0
2016-08-24 13:20:00,95.88,96.01,95.85,96.01,28500.0,88.5402,88.6602,88.5125,88.6602,28500.0
2016-08-24 13:30:00,96.02,96.05,95.94,95.94,9600.0,88.6695,88.6972,88.5956,88.5956,9600.0
2016-08-24 13:40:00,95.94,95.95,95.9,95.95,12153.0,88.5956,88.6048,88.5587,88.6048,12153.0
2016-08-24 13:50:00,95.93,95.93,95.88,95.93,14400.0,88.5864,88.5864,88.5402,88.5864,14400.0
2016-08-24 14:00:00,95.94,95.95,95.84,95.91,23190.0,88.5956,88.6048,88.5033,88.5679,23190.0
2016-08-24 14:10:00,95.94,95.99,95.87,95.95,23556.0,88.5956,88.6418,88.531,88.6048,23556.0
2016-08-24 14:20:00,95.9,95.91,95.7,95.75,28713.0,88.5587,88.5679,88.374,88.4201,28713.0
2016-08-24 14:30:00,95.72,95.79,95.71,95.79,32097.0,88.3924,88.4571,88.3832,88.4571,32097.0
2016-08-24 14:40:00,95.75,95.82,95.73,95.73,21390.0,88.4201,88.4848,88.4017,88.4017,21390.0
2016-08-24 14:50:00,95.75,95.76,95.72,95.72,28380.0,88.4201,88.4294,88.3924,88.3924,28380.0
2016-08-24 15:00:00,95.73,95.84,95.66,95.66,38208.0,88.4017,88.5033,88.337,88.337,38208.0
2016-08-24 15:10:00,95.66,95.68,95.61,95.65,31851.0,88.337,88.3555,88.2909,88.3278,31851.0
2016-08-24 15:20:00,95.67,95.79,95.67,95.69,42435.0,88.3463,88.4571,88.3463,88.3647,42435.0
2016-08-24 15:30:00,95.7,95.75,95.48,95.48,53295.0,88.374,88.4201,88.1708,88.1708,53295.0
2016-08-24 15:40:00,95.46,95.59,95.42,95.54,51240.0,88.1523,88.2724,88.1154,88.2262,51240.0
2016-08-24 15:50:00,95.54,95.63,95.52,95.59,102309.0,88.2262,88.3093,88.2078,88.2724,102309.0
2016-08-25 09:30:00,95.39,95.89,95.39,95.67,21906.0,88.0877,88.5494,88.0877,88.3463,21906.0
2016-08-25 09:40:00,95.71,95.71,95.34,95.34,29784.0,88.3832,88.3832,88.0415,88.0415,29784.0
2016-08-25 09:50:00,95.39,95.64,95.34,95.64,20310.0,88.0877,88.3186,88.0415,88.3186,20310.0
2016-08-25 10:00:00,95.57,95.64,95.4,95.57,41415.0,88.2539,88.3186,88.0969,88.2539,41415.0
2016-08-25 10:10:00,95.53,95.59,95.42,95.47,69996.0,88.217,88.2724,88.1154,88.1616,69996.0
2016-08-25 10:20:00,95.43,95.48,95.36,95.36,14139.0,88.1246,88.1708,88.06,88.06,14139.0
2016-08-25 10:30:00,95.38,95.59,95.38,95.49,27105.0,88.0785,88.2724,88.0785,88.1801,27105.0
2016-08-25 10:40:00,95.47,95.53,95.34,95.34,86742.0,88.1616,88.217,88.0415,88.0415,86742.0
2016-08-25 10:50:00,95.38,95.53,95.33,95.53,127905.0,88.0785,88.217,88.0323,88.217,127905.0
2016-08-25 11:00:00,95.53,95.62,95.42,95.43,146541.0,88.217,88.3001,88.1154,88.1246,146541.0
2016-08-25 11:10:00,95.43,95.62,95.35,95.47,162135.0,88.1246,88.3001,88.0508,88.1616,162135.0
2016-08-25 11:20:00,95.56,95.67,95.44,95.67,129747.0,88.2447,88.3463,88.1339,88.3463,129747.0
2016-08-25 11:30:00,95.67,95.8,95.61,95.76,33621.0,88.3463,88.4663,88.2909,88.4294,33621.0
2016-08-25 11:40:00,95.75,95.77,95.61,95.68,7068.0,88.4201,88.4386,88.2909,88.3555,7068.0
2016-08-25 11:50:00,95.69,95.8,95.67,95.74,12093.0,88.3647,88.4663,88.3463,88.4109,12093.0
2016-08-25 12:00:00,95.78,95.78,95.71,95.77,7686.0,88.4479,88.4479,88.3832,88.4386,7686.0
2016-08-25 12:10:00,95.72,95.76,95.69,95.7,1800.0,88.3924,88.4294,88.3647,88.374,1800.0
2016-08-25 12:20:00,95.73,95.74,95.68,95.7,13827.0,88.4017,88.4109,88.3555,88.374,13827.0
2016-08-25 12:30:00,95.73,95.73,95.66,95.69,23217.0,88.4017,88.4017,88.337,88.3647,23217.0
2016-08-25 12:40:00,95.67,95.72,95.63,95.68,14415.0,88.3463,88.3924,88.3093,88.3555,14415.0
2016-08-25 12:50:00,95.68,95.7,95.67,95.67,2700.0,88.3555,88.374,88.3463,88.3463,2700.0
2016-08-25 13:00:00,95.68,95.7,95.66,95.66,5400.0,88.3555,88.374,88.337,88.337,5400.0
2016-08-25 13:10:00,95.62,95.62,95.56,95.56,9900.0,88.3001,88.3001,88.2447,88.2447,9900.0
2016-08-25 13:20:00,95.55,95.62,95.55,95.59,11493.0,88.2355,88.3001,88.2355,88.2724,11493.0
2016-08-25 13:30:00,95.58,95.68,95.52,95.54,38712.0,88.2632,88.3555,88.2078,88.2262,38712.0
2016-08-25 13:40:00,95.48,95.65,95.48,95.65,6000.0,88.1708,88.3278,88.1708,88.3278,6000.0
2016-08-25 13:50:00,95.61,95.72,95.61,95.7,6120.0,88.2909,88.3924,88.2909,88.374,6120.0
2016-08-25 14:00:00,95.7,95.72,95.54,95.56,19500.0,88.374,88.3924,88.2262,88.2447,19500.0
2016-08-25 14:10:00,95.59,95.62,95.56,95.59,8340.0,88.2724,88.3001,88.2447,88.2724,8340.0
2016-08-25 14:20:00,95.58,95.58,95.44,95.44,17997.0,88.2632,88.2632,88.1339,88.1339,17997.0
2016-08-25 14:30:00,95.45,95.52,95.43,95.45,21909.0,88.1431,88.2078,88.1246,88.1431,21909.0
2016-08-25 14:40:00,95.46,95.47,95.29,95.32,31734.0,88.1523,88.1616,87.9954,88.0231,31734.0
2016-08-25 14:50:00,95.29,95.41,95.27,95.36,36897.0,87.9954,88.1062,87.9769,88.06,36897.0
2016-08-25 15:00:00,95.37,95.38,95.3,95.35,18657.0,88.0692,88.0785,88.0046,88.0508,18657.0
2016-08-25 15:10:00,95.36,95.41,95.35,95.35,13614.0,88.06,88.1062,88.0508,88.0508,13614.0
2016-08-25 15:20:00,95.37,95.46,95.36,95.41,33015.0,88.0692,88.1523,88.06,88.1062,33015.0
2016-08-25 15:30:00,95.41,95.45,95.31,95.41,44220.0,88.1062,88.1431,88.0138,88.1062,44220.0
2016-08-25 15:40:00,95.42,95.46,95.4,95.42,51135.0,88.1154,88.1523,88.0969,88.1154,51135.0
2016-08-25 15:50:00,95.42,95.51,95.36,95.49,146580.0,88.1154,88.1985,88.06,88.1801,146580.0
2016-08-26 09:30:00,95.57,96.0,95.57,95.98,22404.0,88.2539,88.651,88.2539,88.6325,22404.0
2016-08-26 09:40:00,95.91,96.14,95.91,96.05,24297.0,88.5679,88.7803,88.5679,88.6972,24297.0
2016-08-26 09:50:00,96.04,96.08,95.8,95.96,16200.0,88.6879,88.7249,88.4663,88.6141,16200.0
2016-08-26 10:00:00,95.93,95.97,95.72,95.89,79011.0,88.5864,88.6233,88.3924,88.5494,79011.0
2016-08-26 10:10:00,95.84,96.19,95.79,96.16,65400.0,88.5033,88.8265,88.4571,88.7988,65400.0
2016-08-26 10:20:00,96.13,96.23,96.06,96.1,163950.0,88.7711,88.8634,88.7064,88.7434,163950.0
2016-08-26 10:30:00,96.15,96.22,96.0,96.07,11667.0,88.7895,88.8542,88.651,88.7157,11667.0
2016-08-26 10:40:00,96.1,96.13,95.98,96.07,21069.0,88.7434,88.7711,88.6325,88.7157,21069.0
2016-08-26 10:50:00,96.11,96.38,96.06,96.35,19686.0,88.7526,89.0019,88.7064,88.9742,19686.0
2016-08-26 11:00:00,96.31,96.31,96.03,96.18,63312.0,88.9373,88.9373,88.6787,88.8172,63312.0
2016-08-26 11:10:00,96.14,96.14,96.08,96.11,14817.0,88.7803,88.7803,88.7249,88.7526,14817.0
2016-08-26 11:20:00,96.09,96.1,95.85,95.86,72345.0,88.7341,88.7434,88.5125,88.5217,72345.0
2016-08-26 11:30:00,95.85,95.9,95.61,95.7,81519.0,88.5125,88.5587,88.2909,88.374,81519.0
2016-08-26 11:40:00,95.68,95.7,95.58,95.65,17478.0,88.3555,88.374,88.2632,88.3278,17478.0
2016-08-26 11:50:00,95.59,95.6,95.23,95.23,36030.0,88.2724,88.2816,87.94,87.94,36030.0
2016-08-26 12:00:00,95.2,95.2,95.0,95.06,16788.0,87.9123,87.9123,87.7276,87.783,16788.0
2016-08-26 12:10:00,95.03,95.22,94.97,95.22,33810.0,87.7553,87.9307,87.6999,87.9307,33810.0
2016-08-26 12:20:00,95.2,95.32,95.15,95.26,13341.0,87.9123,88.0231,87.8661,87.9677,13341.0
2016-08-26 12:30:00,95.29,95.3,95.06,95.18,15408.0,87.9954,88.0046,87.783,87.8938,15408.0
2016-08-26 12:40:00,95.17,95.31,95.13,95.31,10983.0,87.8845,88.0138,87.8476,88.0138,10983.0
2016-08-26 12:50:00,95.2,95.31,95.19,95.25,11997.0,87.9123,88.0138,87.903,87.9584,11997.0
2016-08-26 13:00:00,95.22,95.34,95.19,95.19,8760.0,87.9307,88.0415,87.903,87.903,8760.0
2016-08-26 13:10:00,95.19,95.32,95.08,95.1,12300.0,87.903,88.0231,87.8014,87.8199,12300.0
2016-08-26 13:20:00,95.11,95.24,95.08,95.14,9300.0,87.8291,87.9492,87.8014,87.8568,9300.0
2016-08-26 13:30:00,95.14,95.22,95.08,95.08,10542.0,87.8568,87.9307,87.8014,87.8014,10542.0
2016-08-26 13:40:00,95.12,95.26,95.12,95.19,10497.0,87.8384,87.9677,87.8384,87.903,10497.0
2016-08-26 13:50:00,95.16,95.25,95.13,95.22,18912.0,87.8753,87.9584,87.8476,87.9307,18912.0
2016-08-26 14:00:00,95.2,95.34,95.16,95.34,10500.0,87.9123,88.0415,87.8753,88.0415,10500.0
2016-08-26 14:10:00,95.4,95.46,95.2,95.29,13527.0,88.0969,88.1523,87.9123,87.9954,13527.0
2016-08-26 14:20:00,95.25,95.25,95.07,95.18,23211.0,87.9584,87.9584,87.7922,87.8938,23211.0
2016-08-26 14:30:00,95.14,95.17,95.05,95.17,19686.0,87.8568,87.8845,87.7737,87.8845,19686.0
2016-08-26 14:40:00,95.14,95.23,95.13,95.16,14790.0,87.8568,87.94,87.8476,87.8753,14790.0
2016-08-26 14:50:00,95.18,95.34,95.11,95.34,13236.0,87.8938,88.0415,87.8291,88.0415,13236.0
2016-08-26 15:00:00,95.3,95.38,95.13,95.18,16500.0,88.0046,88.0785,87.8476,87.8938,16500.0
2016-08-26 15:10:00,95.21,95.32,95.15,95.29,42969.0,87.9215,88.0231,87.8661,87.9954,42969.0
2016-08-26 15:20:00,95.24,95.48,95.21,95.48,14223.0,87.9492,88.1708,87.9215,88.1708,14223.0
2016-08-26 15:30:00,95.44,95.58,95.44,95.51,20829.0,88.1339,88.2632,88.1339,88.1985,20829.0
2016-08-26 15:40:00,95.54,95.54,95.34,95.37,37080.0,88.2262,88.2262,88.0415,88.0692,37080.0
2016-08-26 15:50:00,95.32,95.4,95.26,95.28,83499.0,88.0231,88.0969,87.9677,87.9861,83499.0
2016-08-29 09:30:00,95.3,95.99,95.3,95.59,52968.0,88.0046,88.6418,88.0046,88.2724,52968.0
2016-08-29 09:40:00,95.58,95.74,95.5,95.68,9936.0,88.2632,88.4109,88.1893,88.3555,9936.0
2016-08-29 09:50:00,95.51,95.52,95.28,95.31,44514.0,88.1985,88.2078,87.9861,88.0138,44514.0
2016-08-29 10:00:00,95.34,95.39,95.18,95.2,57795.0,88.0415,88.0877,87.8938,87.9123,57795.0
2016-08-29 10:10:00,95.2,95.2,95.01,95.04,41532.0,87.9123,87.9123,87.7368,87.7645,41532.0
2016-08-29 10:20:00,95.04,95.17,95.04,95.05,17103.0,87.7645,87.8845,87.7645,87.7737,17103.0
2016-08-29 10:30:00,95.09,95.18,95.01,95.07,66264.0,87.8107,87.8938,87.7368,87.7922,66264.0
2016-08-29 10:40:00,95.04,95.24,95.04,95.14,205905.0,87.7645,87.9492,87.7645,87.8568,205905.0
2016-08-29 10:50:00,95.14,95.23,95.04,95.06,193911.0,87.8568,87.94,87.7645,87.783,193911.0
2016-08-29 11:00:00,95.07,95.17,95.03,95.05,80529.0,87.7922,87.8845,87.7553,87.7737,80529.0
2016-08-29 11:10:00,95.05,95.06,94.96,94.96,39015.0,87.7737,87.783,87.6906,87.6906,39015.0
2016-08-29 11:20:00,94.99,95.07,94.97,95.0,92973.0,87.7183,87.7922,87.6999,87.7276,92973.0
2016-08-29 11:30:00,95.02,95.09,94.99,95.06,93879.0,87.746,87.8107,87.7183,87.783,93879.0
2016-08-29 11:40:00,95.05,95.13,95.01,95.09,82290.0,87.7737,87.8476,87.7368,87.8107,82290.0
2016-08-29 11:50:00,95.08,95.23,95.04,95.23,40725.0,87.8014,87.94,87.7645,87.94,40725.0
2016-08-29 12:00:00,95.24,95.26,95.07,95.21,113364.0,87.9492,87.9677,87.7922,87.9215,113364.0
2016-08-29 12:10:00,95.23,95.3,95.17,95.2,19041.0,87.94,88.0046,87.8845,87.9123,19041.0
2016-08-29 12:20:00,95.18,95.34,95.17,95.33,39099.0,87.8938,88.0415,87.8845,88.0323,39099.0
2016-08-29 12:30:00,95.29,95.49,95.27,95.47,12843.0,87.9954,88.1801,87.9769,88.1616,12843.0
2016-08-29 12:40:00,95.5,95.59,95.42,95.57,16413.0,88.1893,88.2724,88.1154,88.2539,16413.0
2016-08-29 12:50:00,95.6,95.65,95.37,95.47,55740.0,88.2816,88.3278,88.0692,88.1616,55740.0
2016-08-29 13:00:00,95.49,95.61,95.48,95.58,129723.0,88.1801,88.2909,88.1708,88.2632,129723.0
2016-08-29 13:10:00,95.59,95.59,95.48,95.51,10215.0,88.2724,88.2724,88.1708,88.1985,10215.0
2016-08-29 13:20:00,95.5,95.62,95.5,95.61,10800.0,88.1893,88.3001,88.1893,88.2909,10800.0
2016-08-29 13:30:00,95.63,95.63,95.51,95.51,7200.0,88.3093,88.3093,88.1985,88.1985,7200.0
2016-08-29 13:40:00,95.5,95.55,95.44,95.53,21183.0,88.1893,88.2355,88.1339,88.217,21183.0
2016-08-29 13:50:00,95.53,95.55,95.47,95.54,81399.0,88.217,88.2355,88.1616,88.2262,81399.0
2016-08-29 14:00:00,95.53,95.6,95.52,95.58,21738.0,88.217,88.2816,88.2078,88.2632,21738.0
2016-08-29 14:10:00,95.57,95.58,95.48,95.48,10773.0,88.2539,88.2632,88.1708,88.1708,10773.0
2016-08-29 14:20:00,95.5,95.52,95.46,95.51,14742.0,88.1893,88.2078,88.1523,88.1985,14742.0
2016-08-29 14:30:00,95.53,95.53,95.4,95.43,33936.0,88.217,88.217,88.0969,88.1246,33936.0
2016-08-29 14:40:00,95.43,95.46,95.41,95.46,10872.0,88.1246,88.1523,88.1062,88.1523,10872.0
2016-08-29 14:50:00,95.47,95.5,95.39,95.39,21918.0,88.1616,88.1893,88.0877,88.0877,21918.0
2016-08-29 15:00:00,95.43,95.46,95.4,95.46,28527.0,88.1246,88.1523,88.0969,88.1523,28527.0
2016-08-29 15:10:00,95.43,95.47,95.43,95.44,14616.0,88.1246,88.1616,88.1246,88.1339,14616.0
2016-08-29 15:20:00,95.47,95.48,95.38,95.44,52119.0,88.1616,88.1708,88.0785,88.1339,52119.0
2016-08-29 15:30:00,95.44,95.45,95.39,95.44,22770.0,88.1339,88.1431,88.0877,88.1339,22770.0
2016-08-29 15:40:00,95.45,95.57,95.45,95.56,50685.0,88.1431,88.2539,88.1431,88.2447,50685.0
2016-08-29 15:50:00,95.57,95.59,95.52,95.55,101169.0,88.2539,88.2724,88.2078,88.2355,101169.0
2016-08-30 09:30:00,95.38,95.54,95.38,95.5,31725.0,88.0785,88.2262,88.0785,88.1893,31725.0
2016-08-30 09:40:00,95.56,95.63,95.42,95.53,12534.0,88.2447,88.3093,88.1154,88.217,12534.0
2016-08-30 09:50:00,95.59,95.87,95.47,95.48,168615.0,88.2724,88.531,88.1616,88.1708,168615.0
2016-08-30 10:00:00,95.49,95.62,95.38,95.4,87738.0,88.1801,88.3001,88.0785,88.0969,87738.0
2016-08-30 10:10:00,95.45,95.53,95.3,95.3,34842.0,88.1431,88.217,88.0046,88.0046,34842.0
2016-08-30 10:20:00,95.37,95.49,95.29,95.47,14703.0,88.0692,88.1801,87.9954,88.1616,14703.0
2016-08-30 10:30:00,95.49,95.74,95.37,95.7,95082.0,88.1801,88.4109,88.0692,88.374,95082.0
2016-08-30 10:40:00,95.73,96.08,95.73,96.02,52428.0,88.4017,88.7249,88.4017,88.6695,52428.0
2016-08-30 10:50:00,95.99,96.2,95.95,96.12,32898.0,88.6418,88.8357,88.6048,88.7618,32898.0
2016-08-30 11:00:00,96.06,96.15,95.83,95.9,91449.0,88.7064,88.7895,88.494,88.5587,91449.0
2016-08-30 11:10:00,95.86,95.9,95.66,95.79,37104.0,88.5217,88.5587,88.337,88.4571,37104.0
2016-08-30 11:20:00,95.75,95.76,95.68,95.74,62379.0,88.4201,88.4294,88.3555,88.4109,62379.0
2016-08-30 11:30:00,95.74,95.81,95.69,95.7,58248.0,88.4109,88.4756,88.3647,88.374,58248.0
2016-08-30 11:40:00,95.7,95.71,95.6,95.69,44703.0,88.374,88.3832,88.2816,88.3647,44703.0
2016-08-30 11:50:00,95.69,95.74,95.48,95.52,83409.0,88.3647,88.4109,88.1708,88.2078,83409.0
2016-08-30 12:00:00,95.5,95.64,95.48,95.57,72627.0,88.1893,88.3186,88.1708,88.2539,72627.0
2016-08-30 12:10:00,95.57,95.57,95.46,95.55,13794.0,88.2539,88.2539,88.1523,88.2355,13794.0
2016-08-30 12:20:00,95.54,95.55,95.49,95.54,8409.0,88.2262,88.2355,88.1801,88.2262,8409.0
2016-08-30 12:30:00,95.55,95.66,95.55,95.63,14715.0,88.2355,88.337,88.2355,88.3093,14715.0
2016-08-30 12:40:00,95.66,95.68,95.58,95.63,12396.0,88.337,88.3555,88.2632,88.3093,12396.0
2016-08-30 12:50:00,95.65,95.65,95.6,95.6,3600.0,88.3278,88.3278,88.2816,88.2816,3600.0
2016-08-30 13:00:00,95.63,95.67,95.58,95.67,11880.0,88.3093,88.3463,88.2632,88.3463,11880.0
2016-08-30 13:10:00,95.65,95.7,95.62,95.62,8100.0,88.3278,88.374,88.3001,88.3001,8100.0
2016-08-30 13:20:00,95.61,95.68,95.58,95.58,15600.0,88.2909,88.3555,88.2632,88.2632,15600.0
2016-08-30 13:30:00,95.58,95.65,95.48,95.51,108234.0,88.2632,88.3278,88.1708,88.1985,108234.0
2016-08-30 13:40:00,95.48,95.52,95.42,95.48,21000.0,88.1708,88.2078,88.1154,88.1708,21000.0
2016-08-30 13:50:00,95.49,95.55,95.42,95.51,16788.0,88.1801,88.2355,88.1154,88.1985,16788.0
2016-08-30 14:00:00,95.5,95.53,95.43,95.47,21912.0,88.1893,88.217,88.1246,88.1616,21912.0
2016-08-30 14:10:00,95.48,95.53,95.42,95.42,15780.0,88.1708,88.217,88.1154,88.1154,15780.0
2016-08-30 14:20:00,95.43,95.47,95.37,95.47,16218.0,88.1246,88.1616,88.0692,88.1616,16218.0
2016-08-30 14:30:00,95.48,95.53,95.45,95.51,13500.0,88.1708,88.217,88.1431,88.1985,13500.0
2016-08-30 14:40:00,95.51,95.53,95.47,95.48,12924.0,88.1985,88.217,88.1616,88.1708,12924.0
2016-08-30 14:50:00,95.49,95.54,95.47,95.49,15885.0,88.1801,88.2262,88.1616,88.1801,15885.0
2016-08-30 15:00:00,95.51,95.52,95.43,95.46,8904.0,88.1985,88.2078,88.1246,88.1523,8904.0
2016-08-30 15:10:00,95.44,95.53,95.44,95.52,33663.0,88.1339,88.217,88.1339,88.2078,33663.0
2016-08-30 15:20:00,95.51,95.55,95.48,95.51,27468.0,88.1985,88.2355,88.1708,88.1985,27468.0
2016-08-30 15:30:00,95.49,95.53,95.47,95.52,41823.0,88.1801,88.217,88.1616,88.2078,41823.0
2016-08-30 15:40:00,95.5,95.53,95.46,95.5,68490.0,88.1893,88.217,88.1523,88.1893,68490.0
2016-08-30 15:50:00,95.49,95.57,95.48,95.57,94332.0,88.1801,88.2539,88.1708,88.2539,94332.0
2016-08-31 09:30:00,95.67,95.74,95.38,95.47,45567.0,88.3463,88.4109,88.0785,88.1616,45567.0
2016-08-31 09:40:00,95.51,95.66,95.4,95.45,14769.0,88.1985,88.337,88.0969,88.1431,14769.0
2016-08-31 09:50:00,95.46,95.46,95.17,95.28,7107.0,88.1523,88.1523,87.8845,87.9861,7107.0
2016-08-31 10:00:00,95.18,95.24,95.06,95.06,19206.0,87.8938,87.9492,87.783,87.783,19206.0
2016-08-31 10:10:00,95.07,95.13,95.0,95.09,14169.0,87.7922,87.8476,87.7276,87.8107,14169.0
2016-08-31 10:20:00,95.1,95.23,95.1,95.21,9150.0,87.8199,87.94,87.8199,87.9215,9150.0
2016-08-31 10:30:00,95.14,95.19,95.02,95.1,32757.0,87.8568,87.903,87.746,87.8199,32757.0
2016-08-31 10:40:00,95.09,95.15,95.05,95.15,30297.0,87.8107,87.8661,87.7737,87.8661,30297.0
2016-08-31 10:50:00,95.16,95.21,95.03,95.11,14106.0,87.8753,87.9215,87.7553,87.8291,14106.0
2016-08-31 11:00:00,95.05,95.2,95.03,95.11,8700.0,87.7737,87.9123,87.7553,87.8291,8700.0
2016-08-31 11:10:00,95.09,95.11,94.96,94.98,17244.0,87.8107,87.8291,87.6906,87.7091,17244.0
2016-08-31 11:20:00,94.98,95.0,94.91,94.97,7800.0,87.7091,87.7276,87.6445,87.6999,7800.0
2016-08-31 11:30:00,94.94,95.0,94.86,95.0,20880.0,87.6722,87.7276,87.5983,87.7276,20880.0
2016-08-31 11:40:00,94.99,95.1,94.97,95.07,8700.0,87.7183,87.8199,87.6999,87.7922,8700.0
2016-08-31 11:50:00,95.04,95.11,94.95,94.99,10848.0,87.7645,87.8291,87.6814,87.7183,10848.0
2016-08-31 12:00:00,94.96,94.97,94.68,94.85,20937.0,87.6906,87.6999,87.4321,87.589,20937.0
2016-08-31 12:10:00,94.86,94.93,94.77,94.84,9825.0,87.5983,87.6629,87.5152,87.5798,9825.0
2016-08-31 12:20:00,94.84,94.85,94.76,94.83,8343.0,87.5798,87.589,87.5059,87.5706,8343.0
2016-08-31 12:30:00,94.77,94.86,94.67,94.81,25155.0,87.5152,87.5983,87.4228,87.5521,25155.0
2016-08-31 12:40:00,94.86,94.88,94.75,94.77,3924.0,87.5983,87.6167,87.4967,87.5152,3924.0
2016-08-31 12:50:00,94.79,94.79,94.64,94.64,14748.0,87.5336,87.5336,87.3951,87.3951,14748.0
2016-08-31 13:00:00,94.65,94.67,94.51,94.63,13212.0,87.4044,87.4228,87.2751,87.3859,13212.0
2016-08-31 13:10:00,94.63,94.73,94.62,94.73,29094.0,87.3859,87.4782,87.3767,87.4782,29094.0
2016-08-31 13:20:00,94.73,94.82,94.73,94.75,18342.0,87.4782,87.5613,87.4782,87.4967,18342.0
2016-08-31 13:30:00,94.74,94.75,94.68,94.69,4998.0,87.4875,87.4967,87.4321,87.4413,4998.0
2016-08-31 13:40:00,94.71,94.82,94.71,94.76,13800.0,87.4598,87.5613,87.4598,87.5059,13800.0
2016-08-31 13:50:00,94.79,94.79,94.64,94.69,32061.0,87.5336,87.5336,87.3951,87.4413,32061.0
2016-08-31 14:00:00,94.64,94.71,94.62,94.71,49851.0,87.3951,87.4598,87.3767,87.4598,49851.0
2016-08-31 14:10:00,94.69,94.7,94.6,94.63,27525.0,87.4413,87.4505,87.3582,87.3859,27525.0
2016-08-31 14:20:00,94.64,94.76,94.64,94.68,142281.0,87.3951,87.5059,87.3951,87.4321,142281.0
2016-08-31 14:30:00,94.67,94.68,94.57,94.63,21303.0,87.4228,87.4321,87.3305,87.3859,21303.0
2016-08-31 14:40:00,94.63,94.63,94.54,94.56,12879.0,87.3859,87.3859,87.3028,87.3212,12879.0
2016-08-31 14:50:00,94.57,94.57,94.47,94.55,29037.0,87.3305,87.3305,87.2381,87.312,29037.0
2016-08-31 15:00:00,94.59,94.61,94.54,94.59,37116.0,87.3489,87.3674,87.3028,87.3489,37116.0
2016-08-31 15:10:00,94.57,94.64,94.54,94.61,23178.0,87.3305,87.3951,87.3028,87.3674,23178.0
2016-08-31 15:20:00,94.61,94.69,94.57,94.67,49338.0,87.3674,87.4413,87.3305,87.4228,49338.0
2016-08-31 15:30:00,94.67,94.78,94.63,94.76,48942.0,87.4228,87.5244,87.3859,87.5059,48942.0
2016-08-31 15:40:00,94.77,94.8,94.59,94.59,46905.0,87.5152,87.5429,87.3489,87.3489,46905.0
2016-08-31 15:50:00,94.59,94.67,94.54,94.56,150549.0,87.3489,87.4228,87.3028,87.3212,150549.0
2016-09-01 09:30:00,94.46,94.92,94.46,94.61,35241.0,87.2289,87.6537,87.2289,87.3674,35241.0
2016-09-01 09:40:00,94.66,94.83,94.54,94.63,28548.0,87.4136,87.5706,87.3028,87.3859,28548.0
2016-09-01 09:50:00,94.52,94.67,94.49,94.52,30306.0,87.2843,87.4228,87.2566,87.2843,30306.0
2016-09-01 10:00:00,94.47,94.82,94.47,94.76,24399.0,87.2381,87.5613,87.2381,87.5059,24399.0
2016-09-01 10:10:00,94.81,94.85,94.62,94.73,25725.0,87.5521,87.589,87.3767,87.4782,25725.0
2016-09-01 10:20:00,94.71,94.75,94.39,94.41,58476.0,87.4598,87.4967,87.1643,87.1827,58476.0
2016-09-01 10:30:00,94.41,94.41,94.26,94.26,39867.0,87.1827,87.1827,87.0442,87.0442,39867.0
2016-09-01 10:40:00,94.26,94.31,94.23,94.27,57951.0,87.0442,87.0904,87.0165,87.0534,57951.0
2016-09-01 10:50:00,94.29,94.56,94.29,94.48,39111.0,87.0719,87.3212,87.0719,87.2474,39111.0
2016-09-01 11:00:00,94.49,94.5,94.26,94.47,17628.0,87.2566,87.2658,87.0442,87.2381,17628.0
2016-09-01 11:10:00,94.47,94.5,94.33,94.46,9684.0,87.2381,87.2658,87.1089,87.2289,9684.0
2016-09-01 11:20:00,94.5,94.56,94.36,94.54,47769.0,87.2658,87.3212,87.1366,87.3028,47769.0
2016-09-01 11:30:00,94.5,94.61,94.5,94.55,38952.0,87.2658,87.3674,87.2658,87.312,38952.0
2016-09-01 11:40:00,94.56,94.8,94.53,94.8,32826.0,87.3212,87.5429,87.2935,87.5429,32826.0
2016-09-01 11:50:00,94.75,94.94,94.67,94.79,49155.0,87.4967,87.6722,87.4228,87.5336,49155.0
2016-09-01 12:00:00,94.84,94.93,94.75,94.78,18474.0,87.5798,87.6629,87.4967,87.5244,18474.0
2016-09-01 12:10:00,94.84,94.87,94.7,94.87,41946.0,87.5798,87.6075,87.4505,87.6075,41946.0
2016-09-01 12:20:00,94.84,95.1,94.83,95.03,18381.0,87.5798,87.8199,87.5706,87.7553,18381.0
2016-09-01 12:30:00,95.02,95.07,94.9,95.0,48318.0,87.746,87.7922,87.6352,87.7276,48318.0
2016-09-01 12:40:00,94.99,95.05,94.83,94.95,137670.0,87.7183,87.7737,87.5706,87.6814,137670.0
2016-09-01 12:50:00,94.96,95.0,94.83,94.83,184299.0,87.6906,87.7276,87.5706,87.5706,184299.0
2016-09-01 13:00:00,94.85,94.88,94.68,94.87,210882.0,87.589,87.6167,87.4321,87.6075,210882.0
2016-09-01 13:10:00,94.87,94.88,94.73,94.83,34383.0,87.6075,87.6167,87.4782,87.5706,34383.0
2016-09-01 13:20:00,94.83,95.0,94.77,95.0,114933.0,87.5706,87.7276,87.5152,87.7276,114933.0
2016-09-01 13:30:00,95.01,95.21,94.99,95.1,71895.0,87.7368,87.9215,87.7183,87.8199,71895.0
2016-09-01 13:40:00,95.12,95.17,94.96,95.01,74310.0,87.8384,87.8845,87.6906,87.7368,74310.0
2016-09-01 13:50:00,95.02,95.04,94.93,95.03,62547.0,87.746,87.7645,87.6629,87.7553,62547.0
2016-09-01 14:00:00,95.0,95.01,94.91,94.95,18084.0,87.7276,87.7368,87.6445,87.6814,18084.0
2016-09-01 14:10:00,94.93,95.09,94.91,95.0,52239.0,87.6629,87.8107,87.6445,87.7276,52239.0
2016-09-01 14:20:00,95.03,95.05,94.89,95.01,82542.0,87.7553,87.7737,87.626,87.7368,82542.0
2016-09-01 14:30:00,95.02,95.09,94.97,95.05,145005.0,87.746,87.8107,87.6999,87.7737,145005.0
2016-09-01 14:40:00,95.09,95.34,95.01,95.34,117603.0,87.8107,88.0415,87.7368,88.0415,117603.0
2016-09-01 14:50:00,95.34,95.42,95.16,95.17,67698.0,88.0415,88.1154,87.8753,87.8845,67698.0
2016-09-01 15:00:00,95.18,95.18,95.07,95.09,13416.0,87.8938,87.8938,87.7922,87.8107,13416.0
2016-09-01 15:10:00,95.1,95.1,94.94,94.97,26265.0,87.8199,87.8199,87.6722,87.6999,26265.0
2016-09-01 15:20:00,94.97,95.01,94.85,94.87,32697.0,87.6999,87.7368,87.589,87.6075,32697.0
2016-09-01 15:30:00,94.85,94.91,94.8,94.85,24021.0,87.589,87.6445,87.5429,87.589,24021.0
2016-09-01 15:40:00,94.86,94.99,94.84,94.84,23022.0,87.5983,87.7183,87.5798,87.5798,23022.0
2016-09-01 15:50:00,94.88,95.18,94.86,95.13,325509.0,87.6167,87.8938,87.5983,87.8476,325509.0
2016-09-02 09:30:00,95.18,95.47,94.96,95.23,52065.0,87.8938,88.1616,87.6906,87.94,52065.0
2016-09-02 09:40:00,95.2,95.37,95.01,95.29,35895.0,87.9123,88.0692,87.7368,87.9954,35895.0
2016-09-02 09:50:00,95.32,95.39,95.21,95.24,27999.0,88.0231,88.0877,87.9215,87.9492,27999.0
2016-09-02 10:00:00,95.29,95.61,95.29,95.44,23430.0,87.9954,88.2909,87.9954,88.1339,23430.0
2016-09-02 10:10:00,95.5,95.58,95.45,95.58,9987.0,88.1893,88.2632,88.1431,88.2632,9987.0
2016-09-02 10:20:00,95.55,95.71,95.52,95.71,22830.0,88.2355,88.3832,88.2078,88.3832,22830.0
2016-09-02 10:30:00,95.75,95.79,95.55,95.58,23571.0,88.4201,88.4571,88.2355,88.2632,23571.0
2016-09-02 10:40:00,95.6,95.61,95.54,95.58,37800.0,88.2816,88.2909,88.2262,88.2632,37800.0
2016-09-02 10:50:00,95.58,95.66,95.54,95.56,38196.0,88.2632,88.337,88.2262,88.2447,38196.0
2016-09-02 11:00:00,95.59,95.7,95.58,95.61,24114.0,88.2724,88.374,88.2632,88.2909,24114.0
2016-09-02 11:10:00,95.59,95.67,95.55,95.67,13287.0,88.2724,88.3463,88.2355,88.3463,13287.0
2016-09-02 11:20:00,95.63,95.67,95.58,95.62,17601.0,88.3093,88.3463,88.2632,88.3001,17601.0
2016-09-02 11:30:00,95.6,95.63,95.57,95.63,10026.0,88.2816,88.3093,88.2539,88.3093,10026.0
2016-09-02 11:40:00,95.57,95.66,95.52,95.53,50328.0,88.2539,88.337,88.2078,88.217,50328.0
2016-09-02 11:50:00,95.49,95.6,95.44,95.52,26064.0,88.1801,88.2816,88.1339,88.2078,26064.0
2016-09-02 12:00:00,95.53,95.56,95.3,95.34,20430.0,88.217,88.2447,88.0046,88.0415,20430.0
2016-09-02 12:10:00,95.31,95.36,95.29,95.31,7614.0,88.0138,88.06,87.9954,88.0138,7614.0
2016-09-02 12:20:00,95.27,95.27,95.16,95.16,10500.0,87.9769,87.9769,87.8753,87.8753,10500.0
2016-09-02 12:30:00,95.15,95.23,95.12,95.23,18288.0,87.8661,87.94,87.8384,87.94,18288.0
2016-09-02 12:40:00,95.24,95.37,95.14,95.18,24276.0,87.9492,88.0692,87.8568,87.8938,24276.0
2016-09-02 12:50:00,95.19,95.3,95.14,95.19,49884.0,87.903,88.0046,87.8568,87.903,49884.0
2016-09-02 13:00:00,95.19,95.23,95.13,95.17,34497.0,87.903,87.94,87.8476,87.8845,34497.0
2016-09-02 13:10:00,95.17,95.25,95.12,95.15,15375.0,87.8845,87.9584,87.8384,87.8661,15375.0
2016-09-02 13:20:00,95.15,95.15,94.96,94.96,18942.0,87.8661,87.8661,87.6906,87.6906,18942.0
2016-09-02 13:30:00,94.95,94.98,94.88,94.94,16203.0,87.6814,87.7091,87.6167,87.6722,16203.0
2016-09-02 13:40:00,94.92,95.02,94.9,95.02,12474.0,87.6537,87.746,87.6352,87.746,12474.0
2016-09-02 13:50:00,94.98,94.99,94.9,94.94,14700.0,87.7091,87.7183,87.6352,87.6722,14700.0
2016-09-02 14:00:00,94.97,95.2,94.97,95.18,18642.0,87.6999,87.9123,87.6999,87.8938,18642.0
2016-09-02 14:10:00,95.17,95.27,95.14,95.27,32202.0,87.8845,87.9769,87.8568,87.9769,32202.0
2016-09-02 14:20:00,95.28,95.4,95.24,95.34,20142.0,87.9861,88.0969,87.9492,88.0415,20142.0
2016-09-02 14:30:00,95.31,95.38,95.22,95.35,48573.0,88.0138,88.0785,87.9307,88.0508,48573.0
2016-09-02 14:40:00,95.38,95.5,95.38,95.41,12270.0,88.0785,88.1893,88.0785,88.1062,12270.0
2016-09-02 14:50:00,95.44,95.46,95.36,95.41,9018.0,88.1339,88.1523,88.06,88.1062,9018.0
2016-09-02 15:00:00,95.43,95.48,95.39,95.39,15936.0,88.1246,88.1708,88.0877,88.0877,15936.0
2016-09-02 15:10:00,95.4,95.51,95.4,95.47,11535.0,88.0969,88.1985,88.0969,88.1616,11535.0
2016-09-02 15:20:00,95.49,95.49,95.39,95.42,10800.0,88.1801,88.1801,88.0877,88.1154,10800.0
2016-09-02 15:30:00,95.45,95.5,95.4,95.48,15642.0,88.1431,88.1893,88.0969,88.1708,15642.0
2016-09-02 15:40:00,95.52,95.55,95.42,95.44,20574.0,88.2078,88.2355,88.1154,88.1339,20574.0
2016-09-02 15:50:00,95.44,95.53,95.44,95.45,45036.0,88.1339,88.217,88.1339,88.1431,45036.0
2016-09-06 09:30:00,95.79,95.79,95.19,95.39,39318.0,88.4571,88.4571,87.903,88.0877,39318.0
2016-09-06 09:40:00,95.42,95.52,95.36,95.36,14040.0,88.1154,88.2078,88.06,88.06,14040.0
2016-09-06 09:50:00,95.24,95.39,95.22,95.32,17952.0,87.9492,88.0877,87.9307,88.0231,17952.0
2016-09-06 10:00:00,95.36,95.36,95.09,95.09,30678.0,88.06,88.06,87.8107,87.8107,30678.0
2016-09-06 10:10:00,95.12,95.13,94.93,94.95,11631.0,87.8384,87.8476,87.6629,87.6814,11631.0
2016-09-06 10:20:00,94.92,95.0,94.91,94.93,5109.0,87.6537,87.7276,87.6445,87.6629,5109.0
2016-09-06 10:30:00,95.01,95.05,94.87,94.96,13200.0,87.7368,87.7737,87.6075,87.6906,13200.0
2016-09-06 10:40:00,94.94,94.95,94.7,94.76,14280.0,87.6722,87.6814,87.4505,87.5059,14280.0
2016-09-06 10:50:00,94.76,95.03,94.76,95.03,13494.0,87.5059,87.7553,87.5059,87.7553,13494.0
2016-09-06 11:00:00,95.03,95.05,94.93,94.93,11841.0,87.7553,87.7737,87.6629,87.6629,11841.0
2016-09-06 11:10:00,94.97,95.11,94.97,95.02,13608.0,87.6999,87.8291,87.6999,87.746,13608.0
2016-09-06 11:20:00,95.06,95.08,94.99,95.07,8013.0,87.783,87.8014,87.7183,87.7922,8013.0
2016-09-06 11:30:00,95.1,95.13,95.02,95.13,6906.0,87.8199,87.8476,87.746,87.8476,6906.0
2016-09-06 11:40:00,95.13,95.26,95.12,95.26,33039.0,87.8476,87.9677,87.8384,87.9677,33039.0
2016-09-06 11:50:00,95.29,95.33,95.22,95.29,7362.0,87.9954,88.0323,87.9307,87.9954,7362.0
2016-09-06 12:00:00,95.33,95.39,95.26,95.26,20763.0,88.0323,88.0877,87.9677,87.9677,20763.0
2016-09-06 12:10:00,95.22,95.24,95.17,95.19,5268.0,87.9307,87.9492,87.8845,87.903,5268.0
2016-09-06 12:20:00,95.21,95.26,95.2,95.26,4506.0,87.9215,87.9677,87.9123,87.9677,4506.0
2016-09-06 12:30:00,95.24,95.32,95.14,95.14,15399.0,87.9492,88.0231,87.8568,87.8568,15399.0
2016-09-06 12:40:00,95.15,95.28,95.14,95.18,21000.0,87.8661,87.9861,87.8568,87.8938,21000.0
2016-09-06 12:50:00,95.19,95.26,95.14,95.22,25341.0,87.903,87.9677,87.8568,87.9307,25341.0
2016-09-06 13:00:00,95.18,95.18,95.11,95.14,6300.0,87.8938,87.8938,87.8291,87.8568,6300.0
2016-09-06 13:10:00,95.19,95.19,95.1,95.1,4710.0,87.903,87.903,87.8199,87.8199,4710.0
2016-09-06 13:20:00,95.13,95.14,95.03,95.03,37524.0,87.8476,87.8568,87.7553,87.7553,37524.0
2016-09-06 13:30:00,95.05,95.07,95.03,95.04,6012.0,87.7737,87.7922,87.7553,87.7645,6012.0
2016-09-06 13:40:00,95.07,95.08,94.96,94.98,26769.0,87.7922,87.8014,87.6906,87.7091,26769.0
2016-09-06 13:50:00,94.98,94.98,94.86,94.92,42894.0,87.7091,87.7091,87.5983,87.6537,42894.0
2016-09-06 14:00:00,94.94,94.94,94.8,94.84,13983.0,87.6722,87.6722,87.5429,87.5798,13983.0
2016-09-06 14:10:00,94.84,94.92,94.83,94.86,8436.0,87.5798,87.6537,87.5706,87.5983,8436.0
2016-09-06 14:20:00,94.86,94.88,94.8,94.84,11094.0,87.5983,87.6167,87.5429,87.5798,11094.0
2016-09-06 14:30:00,94.82,94.83,94.79,94.79,11208.0,87.5613,87.5706,87.5336,87.5336,11208.0
2016-09-06 14:40:00,94.81,94.83,94.8,94.8,4503.0,87.5521,87.5706,87.5429,87.5429,4503.0
2016-09-06 14:50:00,94.83,94.87,94.8,94.85,7065.0,87.5706,87.6075,87.5429,87.589,7065.0
2016-09-06 15:00:00,94.84,94.98,94.84,94.93,20295.0,87.5798,87.7091,87.5798,87.6629,20295.0
2016-09-06 15:10:00,94.93,94.98,94.91,94.94,24216.0,87.6629,87.7091,87.6445,87.6722,24216.0
2016-09-06 15:20:00,94.96,94.96,94.9,94.96,16596.0,87.6906,87.6906,87.6352,87.6906,16596.0
2016-09-06 15:30:00,94.97,94.98,94.86,94.95,61743.0,87.6999,87.7091,87.5983,87.6814,61743.0
2016-09-06 15:40:00,94.96,95.06,94.96,95.0,36897.0,87.6906,87.783,87.6906,87.7276,36897.0
2016-09-06 15:50:00,95.01,95.06,95.0,95.04,58575.0,87.7368,87.783,87.7276,87.7645,58575.0
2016-09-07 09:30:00,94.86,95.26,94.67,95.15,55299.0,87.5983,87.9677,87.4228,87.8661,55299.0
2016-09-07 09:40:00,95.18,95.29,95.1,95.26,25356.0,87.8938,87.9954,87.8199,87.9677,25356.0
2016-09-07 09:50:00,95.26,95.26,95.05,95.07,46611.0,87.9677,87.9677,87.7737,87.7922,46611.0
2016-09-07 10:00:00,95.1,95.28,95.1,95.14,53634.0,87.8199,87.9861,87.8199,87.8568,53634.0
2016-09-07 10:10:00,95.16,95.19,94.72,94.72,20400.0,87.8753,87.903,87.469,87.469,20400.0
2016-09-07 10:20:00,94.69,94.79,94.54,94.62,35247.0,87.4413,87.5336,87.3028,87.3767,35247.0
2016-09-07 10:30:00,94.59,94.69,94.51,94.61,57279.0,87.3489,87.4413,87.2751,87.3674,57279.0
2016-09-07 10:40:00,94.63,94.86,94.63,94.8,81861.0,87.3859,87.5983,87.3859,87.5429,81861.0
2016-09-07 10:50:00,94.78,95.09,94.78,94.95,26517.0,87.5244,87.8107,87.5244,87.6814,26517.0
2016-09-07 11:00:00,94.98,94.98,94.74,94.75,12918.0,87.7091,87.7091,87.4875,87.4967,12918.0
2016-09-07 11:10:00,94.69,94.69,94.5,94.55,15144.0,87.4413,87.4413,87.2658,87.312,15144.0
2016-09-07 11:20:00,94.54,94.55,94.45,94.49,20700.0,87.3028,87.312,87.2197,87.2566,20700.0
2016-09-07 11:30:00,94.5,94.5,94.37,94.41,22578.0,87.2658,87.2658,87.1458,87.1827,22578.0
2016-09-07 11:40:00,94.39,94.43,94.33,94.36,13098.0,87.1643,87.2012,87.1089,87.1366,13098.0
2016-09-07 11:50:00,94.38,94.44,94.31,94.42,19935.0,87.155,87.2104,87.0904,87.192,19935.0
2016-09-07 12:00:00,94.4,94.65,94.39,94.57,58278.0,87.1735,87.4044,87.1643,87.3305,58278.0
2016-09-07 12:10:00,94.59,94.7,94.57,94.7,22920.0,87.3489,87.4505,87.3305,87.4505,22920.0
2016-09-07 12:20:00,94.69,94.79,94.65,94.79,9300.0,87.4413,87.5336,87.4044,87.5336,9300.0
2016-09-07 12:30:00,94.78,94.97,94.76,94.97,15357.0,87.5244,87.6999,87.5059,87.6999,15357.0
2016-09-07 12:40:00,94.95,95.16,94.95,95.07,33195.0,87.6814,87.8753,87.6814,87.7922,33195.0
2016-09-07 12:50:00,95.1,95.3,95.1,95.23,89244.0,87.8199,88.0046,87.8199,87.94,89244.0
2016-09-07 13:00:00,95.27,95.27,95.17,95.25,11583.0,87.9769,87.9769,87.8845,87.9584,11583.0
2016-09-07 13:10:00,95.26,95.37,95.22,95.37,13140.0,87.9677,88.0692,87.9307,88.0692,13140.0
2016-09-07 13:20:00,95.35,95.37,95.33,95.33,44892.0,88.0508,88.0692,88.0323,88.0323,44892.0
2016-09-07 13:30:00,95.36,95.37,95.25,95.31,18444.0,88.06,88.0692,87.9584,88.0138,18444.0
2016-09-07 13:40:00,95.31,95.46,95.31,95.43,28095.0,88.0138,88.1523,88.0138,88.1246,28095.0
2016-09-07 13:50:00,95.4,95.49,95.38,95.48,10080.0,88.0969,88.1801,88.0785,88.1708,10080.0
2016-09-07 14:00:00,95.43,95.45,95.38,95.38,61503.0,88.1246,88.1431,88.0785,88.0785,61503.0
2016-09-07 14:10:00,95.36,95.39,95.22,95.38,94788.0,88.06,88.0877,87.9307,88.0785,94788.0
2016-09-07 14:20:00,95.39,95.51,95.34,95.46,59328.0,88.0877,88.1985,88.0415,88.1523,59328.0
2016-09-07 14:30:00,95.46,95.58,95.44,95.52,34578.0,88.1523,88.2632,88.1339,88.2078,34578.0
2016-09-07 14:40:00,95.5,95.66,95.5,95.66,29112.0,88.1893,88.337,88.1893,88.337,29112.0
2016-09-07 14:50:00,95.66,95.7,95.56,95.59,53145.0,88.337,88.374,88.2447,88.2724,53145.0
2016-09-07 15:00:00,95.59,95.61,95.5,95.53,28623.0,88.2724,88.2909,88.1893,88.217,28623.0
2016-09-07 15:10:00,95.53,95.62,95.49,95.51,80787.0,88.217,88.3001,88.1801,88.1985,80787.0
2016-09-07 15:20:00,95.52,95.53,95.38,95.39,19290.0,88.2078,88.217,88.0785,88.0877,19290.0
2016-09-07 15:30:00,95.4,95.58,95.37,95.56,43104.0,88.0969,88.2632,88.0692,88.2447,43104.0
2016-09-07 15:40:00,95.56,95.59,95.45,95.48,48909.0,88.2447,88.2724,88.1431,88.1708,48909.0
2016-09-07 15:50:00,95.49,95.55,95.46,95.5,152679.0,88.1801,88.2355,88.1523,88.1893,152679.0
2016-09-08 09:30:00,95.06,95.06,94.44,94.75,58851.0,87.783,87.783,87.2104,87.4967,58851.0
2016-09-08 09:40:00,94.73,94.9,94.53,94.72,100632.0,87.4782,87.6352,87.2935,87.469,100632.0
2016-09-08 09:50:00,94.8,94.84,94.62,94.84,38136.0,87.5429,87.5798,87.3767,87.5798,38136.0
2016-09-08 10:00:00,94.77,95.33,94.77,95.33,84075.0,87.5152,88.0323,87.5152,88.0323,84075.0
2016-09-08 10:10:00,95.32,95.36,95.13,95.16,35226.0,88.0231,88.06,87.8476,87.8753,35226.0
2016-09-08 10:20:00,95.16,95.16,95.01,95.16,9450.0,87.8753,87.8753,87.7368,87.8753,9450.0
2016-09-08 10:30:00,95.16,95.36,95.09,95.16,24837.0,87.8753,88.06,87.8107,87.8753,24837.0
2016-09-08 10:40:00,95.17,95.19,95.08,95.13,19254.0,87.8845,87.903,87.8014,87.8476,19254.0
2016-09-08 10:50:00,95.09,95.09,94.77,94.85,24597.0,87.8107,87.8107,87.5152,87.589,24597.0
2016-09-08 11:00:00,94.85,95.1,94.84,95.01,45378.0,87.589,87.8199,87.5798,87.7368,45378.0
2016-09-08 11:10:00,95.03,95.09,94.88,94.91,10257.0,87.7553,87.8107,87.6167,87.6445,10257.0
2016-09-08 11:20:00,94.92,94.95,94.85,94.85,11730.0,87.6537,87.6814,87.589,87.589,11730.0
2016-09-08 11:30:00,94.87,94.87,94.75,94.79,17361.0,87.6075,87.6075,87.4967,87.5336,17361.0
2016-09-08 11:40:00,94.82,94.82,94.66,94.72,16464.0,87.5613,87.5613,87.4136,87.469,16464.0
2016-09-08 11:50:00,94.7,94.79,94.63,94.63,13644.0,87.4505,87.5336,87.3859,87.3859,13644.0
2016-09-08 12:00:00,94.66,94.68,94.55,94.55,16941.0,87.4136,87.4321,87.312,87.312,16941.0
2016-09-08 12:10:00,94.61,94.62,94.54,94.58,12126.0,87.3674,87.3767,87.3028,87.3397,12126.0
2016-09-08 12:20:00,94.6,94.69,94.58,94.58,9000.0,87.3582,87.4413,87.3397,87.3397,9000.0
2016-09-08 12:30:00,94.58,94.64,94.52,94.64,4965.0,87.3397,87.3951,87.2843,87.3951,4965.0
2016-09-08 12:40:00,94.62,94.68,94.6,94.67,12486.0,87.3767,87.4321,87.3582,87.4228,12486.0
2016-09-08 12:50:00,94.66,94.73,94.62,94.65,9603.0,87.4136,87.4782,87.3767,87.4044,9603.0
2016-09-08 13:00:00,94.68,94.76,94.64,94.76,22800.0,87.4321,87.5059,87.3951,87.5059,22800.0
2016-09-08 13:10:00,94.76,94.81,94.72,94.79,20079.0,87.5059,87.5521,87.469,87.5336,20079.0
2016-09-08 13:20:00,94.81,94.81,94.7,94.71,15648.0,87.5521,87.5521,87.4505,87.4598,15648.0
2016-09-08 13:30:00,94.7,94.72,94.67,94.69,14649.0,87.4505,87.469,87.4228,87.4413,14649.0
2016-09-08 13:40:00,94.67,94.72,94.65,94.66,26715.0,87.4228,87.469,87.4044,87.4136,26715.0
2016-09-08 13:50:00,94.66,94.66,94.58,94.66,22335.0,87.4136,87.4136,87.3397,87.4136,22335.0
2016-09-08 14:00:00,94.63,94.65,94.55,94.6,15402.0,87.3859,87.4044,87.312,87.3582,15402.0
2016-09-08 14:10:00,94.57,94.71,94.56,94.67,24012.0,87.3305,87.4598,87.3212,87.4228,24012.0
2016-09-08 14:20:00,94.73,94.81,94.64,94.7,18483.0,87.4782,87.5521,87.3951,87.4505,18483.0
2016-09-08 14:30:00,94.71,94.73,94.63,94.63,12648.0,87.4598,87.4782,87.3859,87.3859,12648.0
2016-09-08 14:40:00,94.63,94.78,94.63,94.76,26442.0,87.3859,87.5244,87.3859,87.5059,26442.0
2016-09-08 14:50:00,94.75,94.76,94.69,94.72,22827.0,87.4967,87.5059,87.4413,87.469,22827.0
2016-09-08 15:00:00,94.71,94.72,94.57,94.58,22344.0,87.4598,87.469,87.3305,87.3397,22344.0
2016-09-08 15:10:00,94.6,94.6,94.45,94.47,43089.0,87.3582,87.3582,87.2197,87.2381,43089.0
2016-09-08 15:20:00,94.47,94.47,94.31,94.41,57804.0,87.2381,87.2381,87.0904,87.1827,57804.0
2016-09-08 15:30:00,94.39,94.49,94.39,94.48,23649.0,87.1643,87.2566,87.1643,87.2474,23649.0
2016-09-08 15:40:00,94.48,94.49,94.37,94.4,36945.0,87.2474,87.2566,87.1458,87.1735,36945.0
2016-09-08 15:50:00,94.4,94.6,94.4,94.45,189882.0,87.1735,87.3582,87.1735,87.2197,189882.0
2016-09-09 09:30:00,93.68,93.85,93.52,93.55,73461.0,86.5086,86.6656,86.3609,86.3886,73461.0
2016-09-09 09:40:00,93.62,93.68,93.35,93.35,49383.0,86.4532,86.5086,86.2039,86.2039,49383.0
2016-09-09 09:50:00,93.34,93.52,93.13,93.18,63516.0,86.1946,86.3609,86.0007,86.0469,63516.0
2016-09-09 10:00:00,93.26,93.26,92.97,93.1,50067.0,86.1208,86.1208,85.853,85.973,50067.0
2016-09-09 10:10:00,93.03,93.26,92.93,93.16,122430.0,85.9084,86.1208,85.816,86.0284,122430.0
2016-09-09 10:20:00,93.05,93.06,92.81,92.81,58491.0,85.9268,85.9361,85.7052,85.7052,58491.0
2016-09-09 10:30:00,92.83,92.92,92.59,92.6,42741.0,85.7237,85.8068,85.5021,85.5113,42741.0
2016-09-09 10:40:00,92.69,92.77,92.62,92.72,54354.0,85.5944,85.6683,85.5298,85.6221,54354.0
2016-09-09 10:50:00,92.74,92.91,92.69,92.91,23136.0,85.6406,85.7976,85.5944,85.7976,23136.0
2016-09-09 11:00:00,92.91,93.03,92.85,93.03,33690.0,85.7976,85.9084,85.7421,85.9084,33690.0
2016-09-09 11:10:00,93.0,93.0,92.77,92.88,26127.0,85.8807,85.8807,85.6683,85.7699,26127.0
2016-09-09 11:20:00,92.87,93.0,92.86,93.0,15120.0,85.7606,85.8807,85.7514,85.8807,15120.0
2016-09-09 11:30:00,92.99,93.1,92.98,93.02,35214.0,85.8714,85.973,85.8622,85.8991,35214.0
2016-09-09 11:40:00,93.01,93.08,92.98,93.05,16029.0,85.8899,85.9545,85.8622,85.9268,16029.0
2016-09-09 11:50:00,93.03,93.07,92.85,92.86,52200.0,85.9084,85.9453,85.7421,85.7514,52200.0
2016-09-09 12:00:00,92.86,92.89,92.76,92.83,37209.0,85.7514,85.7791,85.659,85.7237,37209.0
2016-09-09 12:10:00,92.86,92.92,92.75,92.82,52902.0,85.7514,85.8068,85.6498,85.7144,52902.0
2016-09-09 12:20:00,92.8,92.87,92.79,92.85,15006.0,85.696,85.7606,85.6867,85.7421,15006.0
2016-09-09 12:30:00,92.74,92.82,92.68,92.71,14874.0,85.6406,85.7144,85.5852,85.6129,14874.0
2016-09-09 12:40:00,92.69,92.72,92.64,92.68,36486.0,85.5944,85.6221,85.5482,85.5852,36486.0
2016-09-09 12:50:00,92.68,92.78,92.65,92.74,18633.0,85.5852,85.6775,85.5575,85.6406,18633.0
2016-09-09 13:00:00,92.66,92.71,92.47,92.49,22362.0,85.5667,85.6129,85.3912,85.4097,22362.0
2016-09-09 13:10:00,92.49,92.53,92.35,92.46,20700.0,85.4097,85.4466,85.2804,85.382,20700.0
2016-09-09 13:20:00,92.45,92.46,92.34,92.37,50997.0,85.3728,85.382,85.2712,85.2989,50997.0
2016-09-09 13:30:00,92.35,92.46,92.3,92.33,30645.0,85.2804,85.382,85.2343,85.262,30645.0
2016-09-09 13:40:00,92.29,92.29,92.08,92.08,31185.0,85.225,85.225,85.0311,85.0311,31185.0
2016-09-09 13:50:00,92.11,92.12,91.97,92.07,66234.0,85.0588,85.068,84.9295,85.0219,66234.0
2016-09-09 14:00:00,92.04,92.04,91.72,91.79,40383.0,84.9942,84.9942,84.6987,84.7633,40383.0
2016-09-09 14:10:00,91.78,91.8,91.68,91.74,23913.0,84.7541,84.7725,84.6617,84.7171,23913.0
2016-09-09 14:20:00,91.75,92.07,91.73,92.04,32142.0,84.7264,85.0219,84.7079,84.9942,32142.0
2016-09-09 14:30:00,92.04,92.21,92.03,92.21,38562.0,84.9942,85.1511,84.9849,85.1511,38562.0
2016-09-09 14:40:00,92.22,92.24,91.98,92.0,69741.0,85.1604,85.1788,84.9388,84.9572,69741.0
2016-09-09 14:50:00,92.0,92.3,92.0,92.28,44691.0,84.9572,85.2343,84.9572,85.2158,44691.0
2016-09-09 15:00:00,92.26,92.26,92.02,92.1,34224.0,85.1973,85.1973,84.9757,85.0496,34224.0
2016-09-09 15:10:00,92.08,92.21,91.96,92.16,31398.0,85.0311,85.1511,84.9203,85.105,31398.0
2016-09-09 15:20:00,92.14,92.31,92.13,92.2,47892.0,85.0865,85.2435,85.0773,85.1419,47892.0
2016-09-09 15:30:00,92.19,92.19,92.08,92.13,70494.0,85.1327,85.1327,85.0311,85.0773,70494.0
2016-09-09 15:40:00,92.15,92.15,91.85,91.87,165096.0,85.0957,85.0957,84.8187,84.8372,165096.0
2016-09-09 15:50:00,91.87,91.91,91.52,91.53,382269.0,84.8372,84.8741,84.514,84.5232,382269.0
2016-09-12 09:30:00,91.13,92.17,91.09,91.98,110007.0,84.1538,85.1142,84.1169,84.9388,110007.0
2016-09-12 09:40:00,91.88,92.06,91.84,91.86,72681.0,84.8464,85.0126,84.8095,84.8279,72681.0
2016-09-12 09:50:00,91.85,92.01,91.51,91.81,96105.0,84.8187,84.9665,84.5047,84.7818,96105.0
2016-09-12 10:00:00,91.79,91.81,91.5,91.5,80076.0,84.7633,84.7818,84.4955,84.4955,80076.0
2016-09-12 10:10:00,91.4,91.54,91.29,91.46,80454.0,84.4032,84.5324,84.3016,84.4586,80454.0
2016-09-12 10:20:00,91.52,91.6,91.44,91.49,91476.0,84.514,84.5878,84.4401,84.4863,91476.0
2016-09-12 10:30:00,91.49,91.59,91.42,91.56,92301.0,84.4863,84.5786,84.4216,84.5509,92301.0
2016-09-12 10:40:00,91.58,91.63,91.37,91.42,40503.0,84.5694,84.6155,84.3754,84.4216,40503.0
2016-09-12 10:50:00,91.37,91.66,91.32,91.6,69243.0,84.3754,84.6432,84.3293,84.5878,69243.0
2016-09-12 11:00:00,91.6,91.98,91.59,91.98,130698.0,84.5878,84.9388,84.5786,84.9388,130698.0
2016-09-12 11:10:00,91.96,92.08,91.85,92.04,72645.0,84.9203,85.0311,84.8187,84.9942,72645.0
2016-09-12 11:20:00,92.05,92.31,91.99,92.29,90069.0,85.0034,85.2435,84.948,85.225,90069.0
2016-09-12 11:30:00,92.29,92.47,92.12,92.36,34248.0,85.225,85.3912,85.068,85.2897,34248.0
2016-09-12 11:40:00,92.4,92.42,92.23,92.29,20790.0,85.3266,85.3451,85.1696,85.225,20790.0
2016-09-12 11:50:00,92.27,92.37,92.18,92.21,26076.0,85.2065,85.2989,85.1234,85.1511,26076.0
2016-09-12 12:00:00,92.16,92.23,92.09,92.22,36633.0,85.105,85.1696,85.0403,85.1604,36633.0
2016-09-12 12:10:00,92.22,92.23,91.96,91.98,89970.0,85.1604,85.1696,84.9203,84.9388,89970.0
2016-09-12 12:20:00,91.98,92.2,91.98,92.18,14409.0,84.9388,85.1419,84.9388,85.1234,14409.0
2016-09-12 12:30:00,92.25,92.35,92.19,92.25,23421.0,85.1881,85.2804,85.1327,85.1881,23421.0
2016-09-12 12:40:00,92.24,92.31,92.09,92.24,48792.0,85.1788,85.2435,85.0403,85.1788,48792.0
2016-09-12 12:50:00,92.25,92.51,92.25,92.4,60222.0,85.1881,85.4282,85.1881,85.3266,60222.0
2016-09-12 13:00:00,92.44,92.47,92.35,92.4,55281.0,85.3635,85.3912,85.2804,85.3266,55281.0
2016-09-12 13:10:00,92.4,92.82,92.38,92.65,66399.0,85.3266,85.7144,85.3081,85.5575,66399.0
2016-09-12 13:20:00,92.64,92.68,92.36,92.36,34590.0,85.5482,85.5852,85.2897,85.2897,34590.0
2016-09-12 13:30:00,92.44,92.56,92.31,92.5,31245.0,85.3635,85.4743,85.2435,85.4189,31245.0
2016-09-12 13:40:00,92.43,92.69,92.33,92.69,38733.0,85.3543,85.5944,85.262,85.5944,38733.0
2016-09-12 13:50:00,92.63,92.86,92.63,92.86,31023.0,85.539,85.7514,85.539,85.7514,31023.0
2016-09-12 14:00:00,92.86,93.06,92.85,92.98,27315.0,85.7514,85.9361,85.7421,85.8622,27315.0
2016-09-12 14:10:00,92.98,93.2,92.92,93.18,18135.0,85.8622,86.0654,85.8068,86.0469,18135.0
2016-09-12 14:20:00,93.18,93.27,93.07,93.11,29502.0,86.0469,86.13,85.9453,85.9822,29502.0
2016-09-12 14:30:00,93.14,93.34,93.03,93.28,24567.0,86.0099,86.1946,85.9084,86.1392,24567.0
2016-09-12 14:40:00,93.29,93.35,93.17,93.27,24579.0,86.1485,86.2039,86.0377,86.13,24579.0
2016-09-12 14:50:00,93.27,93.27,93.08,93.16,61098.0,86.13,86.13,85.9545,86.0284,61098.0
2016-09-12 15:00:00,93.16,93.21,93.02,93.09,31890.0,86.0284,86.0746,85.8991,85.9638,31890.0
2016-09-12 15:10:00,93.14,93.15,92.93,92.98,74919.0,86.0099,86.0192,85.816,85.8622,74919.0
2016-09-12 15:20:00,92.95,93.1,92.95,93.03,48294.0,85.8345,85.973,85.8345,85.9084,48294.0
2016-09-12 15:30:00,93.02,93.09,92.94,93.07,54087.0,85.8991,85.9638,85.8253,85.9453,54087.0
2016-09-12 15:40:00,93.06,93.26,93.05,93.11,95340.0,85.9361,86.1208,85.9268,85.9822,95340.0
2016-09-12 15:50:00,93.1,93.16,93.03,93.08,129735.0,85.973,86.0284,85.9084,85.9545,129735.0
2016-09-13 09:30:00,92.92,92.99,92.59,92.93,57915.0,85.8068,85.8714,85.5021,85.816,57915.0
2016-09-13 09:40:00,92.94,93.15,92.65,92.68,78429.0,85.8253,86.0192,85.5575,85.5852,78429.0
2016-09-13 09:50:00,92.67,92.7,92.45,92.53,25215.0,85.5759,85.6036,85.3728,85.4466,25215.0
2016-09-13 10:00:00,92.48,92.52,92.17,92.17,96126.0,85.4005,85.4374,85.1142,85.1142,96126.0
2016-09-13 10:10:00,92.14,92.4,92.09,92.1,36537.0,85.0865,85.3266,85.0403,85.0496,36537.0
2016-09-13 10:20:00,92.09,92.31,91.98,92.15,38139.0,85.0403,85.2435,84.9388,85.0957,38139.0
2016-09-13 10:30:00,92.06,92.4,92.01,92.29,38520.0,85.0126,85.3266,84.9665,85.225,38520.0
2016-09-13 10:40:00,92.36,92.5,92.24,92.36,69102.0,85.2897,85.4189,85.1788,85.2897,69102.0
2016-09-13 10:50:00,92.34,92.34,92.09,92.12,50190.0,85.2712,85.2712,85.0403,85.068,50190.0
2016-09-13 11:00:00,92.13,92.17,91.91,91.93,27471.0,85.0773,85.1142,84.8741,84.8926,27471.0
2016-09-13 11:10:00,91.93,91.97,91.75,91.85,72783.0,84.8926,84.9295,84.7264,84.8187,72783.0
2016-09-13 11:20:00,91.85,92.2,91.83,92.16,70479.0,84.8187,85.1419,84.8002,85.105,70479.0
2016-09-13 11:30:00,92.15,92.19,91.84,92.1,52509.0,85.0957,85.1327,84.8095,85.0496,52509.0
2016-09-13 11:40:00,92.08,92.18,91.96,91.97,54825.0,85.0311,85.1234,84.9203,84.9295,54825.0
2016-09-13 11:50:00,92.03,92.17,91.89,92.04,46671.0,84.9849,85.1142,84.8556,84.9942,46671.0
2016-09-13 12:00:00,92.06,92.17,91.99,92.0,23400.0,85.0126,85.1142,84.948,84.9572,23400.0
2016-09-13 12:10:00,92.01,92.17,92.01,92.12,42606.0,84.9665,85.1142,84.9665,85.068,42606.0
2016-09-13 12:20:00,92.12,92.12,91.64,91.67,38355.0,85.068,85.068,84.6248,84.6525,38355.0
2016-09-13 12:30:00,91.63,91.76,91.56,91.73,26187.0,84.6155,84.7356,84.5509,84.7079,26187.0
2016-09-13 12:40:00,91.75,91.77,91.58,91.75,22617.0,84.7264,84.7448,84.5694,84.7264,22617.0
2016-09-13 12:50:00,91.73,91.76,91.44,91.47,26175.0,84.7079,84.7356,84.4401,84.4678,26175.0
2016-09-13 13:00:00,91.51,91.6,91.4,91.56,23403.0,84.5047,84.5878,84.4032,84.5509,23403.0
2016-09-13 13:10:00,91.58,91.87,91.53,91.84,52083.0,84.5694,84.8372,84.5232,84.8095,52083.0
2016-09-13 13:20:00,91.9,91.94,91.76,91.88,28239.0,84.8649,84.9018,84.7356,84.8464,28239.0
2016-09-13 13:30:00,92.04,92.08,91.78,91.89,23484.0,84.9942,85.0311,84.7541,84.8556,23484.0
2016-09-13 13:40:00,91.89,91.89,91.7,91.7,12000.0,84.8556,84.8556,84.6802,84.6802,12000.0
2016-09-13 13:50:00,91.75,91.75,91.57,91.65,22215.0,84.7264,84.7264,84.5601,84.634,22215.0
2016-09-13 14:00:00,91.65,91.7,91.53,91.65,27549.0,84.634,84.6802,84.5232,84.634,27549.0
2016-09-13 14:10:00,91.64,91.66,91.47,91.51,25830.0,84.6248,84.6432,84.4678,84.5047,25830.0
2016-09-13 14:20:00,91.56,91.63,91.47,91.5,19158.0,84.5509,84.6155,84.4678,84.4955,19158.0
2016-09-13 14:30:00,91.47,91.63,91.41,91.51,42360.0,84.4678,84.6155,84.4124,84.5047,42360.0
2016-09-13 14:40:00,91.51,91.67,91.44,91.65,49926.0,84.5047,84.6525,84.4401,84.634,49926.0
2016-09-13 14:50:00,91.64,91.66,91.41,91.41,54381.0,84.6248,84.6432,84.4124,84.4124,54381.0
2016-09-13 15:00:00,91.38,91.43,91.28,91.39,33957.0,84.3847,84.4309,84.2923,84.3939,33957.0
2016-09-13 15:10:00,91.36,91.52,91.21,91.47,31617.0,84.3662,84.514,84.2277,84.4678,31617.0
2016-09-13 15:20:00,91.45,91.59,91.44,91.54,49200.0,84.4493,84.5786,84.4401,84.5324,49200.0
2016-09-13 15:30:00,91.56,91.63,91.45,91.51,49551.0,84.5509,84.6155,84.4493,84.5047,49551.0
2016-09-13 15:40:00,91.47,91.48,91.23,91.31,112704.0,84.4678,84.477,84.2462,84.32,112704.0
2016-09-13 15:50:00,91.33,91.54,91.24,91.29,316125.0,84.3385,84.5324,84.2554,84.3016,316125.0
2016-09-14 09:30:00,91.61,91.85,91.48,91.85,47352.0,84.5971,84.8187,84.477,84.8187,47352.0
2016-09-14 09:40:00,91.85,92.08,91.66,91.92,40446.0,84.8187,85.0311,84.6432,84.8833,40446.0
2016-09-14 09:50:00,91.86,92.11,91.84,92.08,61119.0,84.8279,85.0588,84.8095,85.0311,61119.0
2016-09-14 10:00:00,92.04,92.15,91.93,91.95,17751.0,84.9942,85.0957,84.8926,84.911,17751.0
2016-09-14 10:10:00,91.92,91.96,91.86,91.94,52497.0,84.8833,84.9203,84.8279,84.9018,52497.0
2016-09-14 10:20:00,91.95,92.32,91.95,92.32,21465.0,84.911,85.2527,84.911,85.2527,21465.0
2016-09-14 10:30:00,92.32,92.39,91.99,91.99,37635.0,85.2527,85.3174,84.948,84.948,37635.0
2016-09-14 10:40:00,91.99,92.0,91.73,91.73,43122.0,84.948,84.9572,84.7079,84.7079,43122.0
2016-09-14 10:50:00,91.73,91.84,91.54,91.79,38697.0,84.7079,84.8095,84.5324,84.7633,38697.0
2016-09-14 11:00:00,91.78,91.82,91.58,91.73,40173.0,84.7541,84.791,84.5694,84.7079,40173.0
2016-09-14 11:10:00,91.67,91.74,91.54,91.72,24210.0,84.6525,84.7171,84.5324,84.6987,24210.0
2016-09-14 11:20:00,91.73,91.89,91.72,91.85,26037.0,84.7079,84.8556,84.6987,84.8187,26037.0
2016-09-14 11:30:00,91.85,91.87,91.71,91.8,22200.0,84.8187,84.8372,84.6894,84.7725,22200.0
2016-09-14 11:40:00,91.83,91.86,91.7,91.78,29142.0,84.8002,84.8279,84.6802,84.7541,29142.0
2016-09-14 11:50:00,91.78,91.98,91.77,91.96,15543.0,84.7541,84.9388,84.7448,84.9203,15543.0
2016-09-14 12:00:00,91.99,91.99,91.76,91.85,21477.0,84.948,84.948,84.7356,84.8187,21477.0
2016-09-14 12:10:00,91.83,91.95,91.77,91.86,16617.0,84.8002,84.911,84.7448,84.8279,16617.0
2016-09-14 12:20:00,91.86,91.96,91.84,91.9,12978.0,84.8279,84.9203,84.8095,84.8649,12978.0
2016-09-14 12:30:00,91.94,92.03,91.92,91.98,79953.0,84.9018,84.9849,84.8833,84.9388,79953.0
2016-09-14 12:40:00,91.97,92.09,91.86,91.96,105381.0,84.9295,85.0403,84.8279,84.9203,105381.0
2016-09-14 12:50:00,91.99,92.07,91.97,92.01,12966.0,84.948,85.0219,84.9295,84.9665,12966.0
2016-09-14 13:00:00,92.0,92.09,91.98,92.09,25914.0,84.9572,85.0403,84.9388,85.0403,25914.0
2016-09-14 13:10:00,92.05,92.09,91.99,92.05,37980.0,85.0034,85.0403,84.948,85.0034,37980.0
2016-09-14 13:20:00,92.01,92.1,91.91,92.08,18531.0,84.9665,85.0496,84.8741,85.0311,18531.0
2016-09-14 13:30:00,92.07,92.17,92.02,92.11,27555.0,85.0219,85.1142,84.9757,85.0588,27555.0
2016-09-14 13:40:00,92.09,92.09,91.96,91.96,25050.0,85.0403,85.0403,84.9203,84.9203,25050.0
2016-09-14 13:50:00,91.97,92.0,91.87,91.89,15552.0,84.9295,84.9572,84.8372,84.8556,15552.0
2016-09-14 14:00:00,91.87,92.0,91.72,91.72,33513.0,84.8372,84.9572,84.6987,84.6987,33513.0
2016-09-14 14:10:00,91.7,91.77,91.58,91.74,16533.0,84.6802,84.7448,84.5694,84.7171,16533.0
2016-09-14 14:20:00,91.72,91.77,91.56,91.64,31047.0,84.6987,84.7448,84.5509,84.6248,31047.0
2016-09-14 14:30:00,91.62,91.82,91.52,91.79,39615.0,84.6063,84.791,84.514,84.7633,39615.0
2016-09-14 14:40:00,91.81,91.93,91.8,91.86,24207.0,84.7818,84.8926,84.7725,84.8279,24207.0
2016-09-14 14:50:00,91.88,92.01,91.88,91.96,32025.0,84.8464,84.9665,84.8464,84.9203,32025.0
2016-09-14 15:00:00,91.94,91.96,91.79,91.83,49179.0,84.9018,84.9203,84.7633,84.8002,49179.0
2016-09-14 15:10:00,91.82,91.85,91.7,91.7,77838.0,84.791,84.8187,84.6802,84.6802,77838.0
2016-09-14 15:20:00,91.72,91.82,91.67,91.69,57459.0,84.6987,84.791,84.6525,84.671,57459.0
2016-09-14 15:30:00,91.7,91.82,91.68,91.78,44085.0,84.6802,84.791,84.6617,84.7541,44085.0
2016-09-14 15:40:00,91.79,91.97,91.78,91.97,76764.0,84.7633,84.9295,84.7541,84.9295,76764.0
2016-09-14 15:50:00,91.95,92.01,91.78,91.92,105204.0,84.911,84.9665,84.7541,84.8833,105204.0
2016-09-15 09:30:00,92.08,92.34,91.87,91.94,25449.0,85.0311,85.2712,84.8372,84.9018,25449.0
2016-09-15 09:40:00,91.92,92.03,91.67,91.88,21708.0,84.8833,84.9849,84.6525,84.8464,21708.0
2016-09-15 09:50:00,91.91,92.29,91.86,91.86,26676.0,84.8741,85.225,84.8279,84.8279,26676.0
2016-09-15 10:00:00,91.89,92.27,91.85,92.15,40977.0,84.8556,85.2065,84.8187,85.0957,40977.0
2016-09-15 10:10:00,92.14,92.36,92.14,92.31,32163.0,85.0865,85.2897,85.0865,85.2435,32163.0
2016-09-15 10:20:00,92.29,92.31,92.05,92.11,26721.0,85.225,85.2435,85.0034,85.0588,26721.0
2016-09-15 10:30:00,92.02,92.14,91.92,92.02,53481.0,84.9757,85.0865,84.8833,84.9757,53481.0
2016-09-15 10:40:00,92.06,92.06,91.85,91.94,30000.0,85.0126,85.0126,84.8187,84.9018,30000.0
2016-09-15 10:50:00,91.95,92.07,91.91,91.98,48894.0,84.911,85.0219,84.8741,84.9388,48894.0
2016-09-15 11:00:00,91.98,92.22,91.98,92.22,43722.0,84.9388,85.1604,84.9388,85.1604,43722.0
2016-09-15 11:10:00,92.18,92.25,92.12,92.2,28200.0,85.1234,85.1881,85.068,85.1419,28200.0
2016-09-15 11:20:00,92.16,92.23,92.13,92.2,43362.0,85.105,85.1696,85.0773,85.1419,43362.0
2016-09-15 11:30:00,92.22,92.28,92.15,92.19,18909.0,85.1604,85.2158,85.0957,85.1327,18909.0
2016-09-15 11:40:00,92.19,92.24,92.12,92.13,23877.0,85.1327,85.1788,85.068,85.0773,23877.0
2016-09-15 11:50:00,92.13,92.22,92.02,92.11,78360.0,85.0773,85.1604,84.9757,85.0588,78360.0
2016-09-15 12:00:00,92.11,92.23,92.07,92.17,71712.0,85.0588,85.1696,85.0219,85.1142,71712.0
2016-09-15 12:10:00,92.19,92.26,92.15,92.18,43683.0,85.1327,85.1973,85.0957,85.1234,43683.0
2016-09-15 12:20:00,92.18,92.2,92.08,92.11,90087.0,85.1234,85.1419,85.0311,85.0588,90087.0
2016-09-15 12:30:00,92.1,92.13,91.84,91.92,25500.0,85.0496,85.0773,84.8095,84.8833,25500.0
2016-09-15 12:40:00,91.9,92.06,91.84,92.06,18003.0,84.8649,85.0126,84.8095,85.0126,18003.0
2016-09-15 12:50:00,92.04,92.11,92.0,92.06,11793.0,84.9942,85.0588,84.9572,85.0126,11793.0
2016-09-15 13:00:00,92.07,92.22,92.03,92.14,29181.0,85.0219,85.1604,84.9849,85.0865,29181.0
2016-09-15 13:10:00,92.15,92.21,92.08,92.2,28815.0,85.0957,85.1511,85.0311,85.1419,28815.0
2016-09-15 13:20:00,92.15,92.24,92.07,92.07,26220.0,85.0957,85.1788,85.0219,85.0219,26220.0
2016-09-15 13:30:00,92.14,92.28,92.11,92.15,35184.0,85.0865,85.2158,85.0588,85.0957,35184.0
2016-09-15 13:40:00,92.17,92.37,92.17,92.37,47106.0,85.1142,85.2989,85.1142,85.2989,47106.0
2016-09-15 13:50:00,92.33,92.39,92.26,92.39,55359.0,85.262,85.3174,85.1973,85.3174,55359.0
2016-09-15 14:00:00,92.4,92.45,92.36,92.39,49998.0,85.3266,85.3728,85.2897,85.3174,49998.0
2016-09-15 14:10:00,92.37,92.61,92.37,92.6,31632.0,85.2989,85.5205,85.2989,85.5113,31632.0
2016-09-15 14:20:00,92.6,92.67,92.59,92.6,14313.0,85.5113,85.5759,85.5021,85.5113,14313.0
2016-09-15 14:30:00,92.62,92.66,92.53,92.56,31380.0,85.5298,85.5667,85.4466,85.4743,31380.0
2016-09-15 14:40:00,92.53,92.57,92.51,92.56,47124.0,85.4466,85.4836,85.4282,85.4743,47124.0
2016-09-15 14:50:00,92.55,92.59,92.52,92.56,59763.0,85.4651,85.5021,85.4374,85.4743,59763.0
2016-09-15 15:00:00,92.58,92.66,92.51,92.51,46377.0,85.4928,85.5667,85.4282,85.4282,46377.0
2016-09-15 15:10:00,92.51,92.51,92.32,92.33,66723.0,85.4282,85.4282,85.2527,85.262,66723.0
2016-09-15 15:20:00,92.3,92.36,92.2,92.29,43515.0,85.2343,85.2897,85.1419,85.225,43515.0
2016-09-15 15:30:00,92.31,92.34,92.26,92.31,45336.0,85.2435,85.2712,85.1973,85.2435,45336.0
2016-09-15 15:40:00,92.3,92.33,92.2,92.22,73299.0,85.2343,85.262,85.1419,85.1604,73299.0
2016-09-15 15:50:00,92.23,92.28,92.21,92.25,103578.0,85.1696,85.2158,85.1511,85.1881,103578.0
2016-09-16 09:30:00,92.06,92.21,91.38,91.56,216462.0,85.0126,85.1511,84.3847,84.5509,216462.0
2016-09-16 09:40:00,91.45,91.74,91.36,91.52,65715.0,84.4493,84.7171,84.3662,84.514,65715.0
2016-09-16 09:50:00,91.52,91.56,91.36,91.39,46614.0,84.514,84.5509,84.3662,84.3939,46614.0
2016-09-16 10:00:00,91.45,91.47,91.13,91.25,48624.0,84.4493,84.4678,84.1538,84.2646,48624.0
2016-09-16 10:10:00,91.23,91.23,90.96,91.07,41901.0,84.2462,84.2462,83.9968,84.0984,41901.0
2016-09-16 10:20:00,91.0,91.17,90.97,91.06,17934.0,84.0338,84.1908,84.0061,84.0892,17934.0
2016-09-16 10:30:00,90.98,91.14,90.93,91.14,26490.0,84.0153,84.1631,83.9691,84.1631,26490.0
2016-09-16 10:40:00,91.25,91.37,91.15,91.23,44769.0,84.2646,84.3754,84.1723,84.2462,44769.0
2016-09-16 10:50:00,91.23,91.24,91.01,91.09,79764.0,84.2462,84.2554,84.043,84.1169,79764.0
2016-09-16 11:00:00,91.09,91.13,91.01,91.01,41211.0,84.1169,84.1538,84.043,84.043,41211.0
2016-09-16 11:10:00,91.0,91.09,90.99,91.02,21765.0,84.0338,84.1169,84.0245,84.0522,21765.0
2016-09-16 11:20:00,91.02,91.29,91.02,91.26,19542.0,84.0522,84.3016,84.0522,84.2739,19542.0
2016-09-16 11:30:00,91.24,91.45,91.23,91.45,13920.0,84.2554,84.4493,84.2462,84.4493,13920.0
2016-09-16 11:40:00,91.45,91.54,91.35,91.52,35154.0,84.4493,84.5324,84.357,84.514,35154.0
2016-09-16 11:50:00,91.44,91.44,91.35,91.43,13395.0,84.4401,84.4401,84.357,84.4309,13395.0
2016-09-16 12:00:00,91.45,91.67,91.45,91.65,20100.0,84.4493,84.6525,84.4493,84.634,20100.0
2016-09-16 12:10:00,91.66,91.66,91.43,91.44,21645.0,84.6432,84.6432,84.4309,84.4401,21645.0
2016-09-16 12:20:00,91.42,91.52,91.38,91.42,35142.0,84.4216,84.514,84.3847,84.4216,35142.0
2016-09-16 12:30:00,91.42,91.44,91.33,91.33,29295.0,84.4216,84.4401,84.3385,84.3385,29295.0
2016-09-16 12:40:00,91.31,91.34,91.21,91.28,23094.0,84.32,84.3477,84.2277,84.2923,23094.0
2016-09-16 12:50:00,91.24,91.31,91.14,91.17,33600.0,84.2554,84.32,84.1631,84.1908,33600.0
2016-09-16 13:00:00,91.18,91.3,90.99,91.0,61659.0,84.2,84.3108,84.0245,84.0338,61659.0
2016-09-16 13:10:00,91.01,91.08,90.83,90.83,86682.0,84.043,84.1076,83.8768,83.8768,86682.0
2016-09-16 13:20:00,90.82,90.88,90.75,90.76,86034.0,83.8676,83.923,83.8029,83.8121,86034.0
2016-09-16 13:30:00,90.76,90.79,90.68,90.74,72111.0,83.8121,83.8398,83.7383,83.7937,72111.0
2016-09-16 13:40:00,90.72,90.81,90.56,90.66,46866.0,83.7752,83.8583,83.6275,83.7198,46866.0
2016-09-16 13:50:00,90.68,90.77,90.64,90.77,71151.0,83.7383,83.8214,83.7013,83.8214,71151.0
2016-09-16 14:00:00,90.73,90.88,90.69,90.88,50199.0,83.7844,83.923,83.7475,83.923,50199.0
2016-09-16 14:10:00,90.87,90.98,90.84,90.96,22542.0,83.9137,84.0153,83.886,83.9968,22542.0
2016-09-16 14:20:00,90.99,91.21,90.97,91.21,16947.0,84.0245,84.2277,84.0061,84.2277,16947.0
2016-09-16 14:30:00,91.17,91.28,91.17,91.27,24867.0,84.1908,84.2923,84.1908,84.2831,24867.0
2016-09-16 14:40:00,91.25,91.26,91.17,91.24,38064.0,84.2646,84.2739,84.1908,84.2554,38064.0
2016-09-16 14:50:00,91.19,91.28,91.15,91.26,49212.0,84.2092,84.2923,84.1723,84.2739,49212.0
2016-09-16 15:00:00,91.26,91.37,91.22,91.37,28386.0,84.2739,84.3754,84.2369,84.3754,28386.0
2016-09-16 15:10:00,91.36,91.36,91.28,91.32,29829.0,84.3662,84.3662,84.2923,84.3293,29829.0
2016-09-16 15:20:00,91.34,91.38,91.27,91.27,16470.0,84.3477,84.3847,84.2831,84.2831,16470.0
2016-09-16 15:30:00,91.27,91.36,91.26,91.35,46311.0,84.2831,84.3662,84.2739,84.357,46311.0
2016-09-16 15:40:00,91.34,91.4,91.33,91.37,39051.0,84.3477,84.4032,84.3385,84.3754,39051.0
2016-09-16 15:50:00,91.35,91.38,91.23,91.27,160812.0,84.357,84.3847,84.2462,84.2831,160812.0
2016-09-19 09:30:00,90.83,91.78,90.6,91.7,113685.0,83.8768,84.7541,83.6644,84.6802,113685.0
2016-09-19 09:40:00,91.67,91.81,91.51,91.53,166305.0,84.6525,84.7818,84.5047,84.5232,166305.0
2016-09-19 09:50:00,91.56,91.56,91.33,91.36,22650.0,84.5509,84.5509,84.3385,84.3662,22650.0
2016-09-19 10:00:00,91.42,91.62,91.18,91.33,141783.0,84.4216,84.6063,84.2,84.3385,141783.0
2016-09-19 10:10:00,91.28,91.32,91.18,91.21,51033.0,84.2923,84.3293,84.2,84.2277,51033.0
2016-09-19 10:20:00,91.18,91.22,90.96,91.04,28824.0,84.2,84.2369,83.9968,84.0707,28824.0
2016-09-19 10:30:00,91.04,91.12,90.88,90.95,65346.0,84.0707,84.1446,83.923,83.9876,65346.0
2016-09-19 10:40:00,90.95,90.99,90.86,90.91,19782.0,83.9876,84.0245,83.9045,83.9507,19782.0
2016-09-19 10:50:00,90.95,91.14,90.89,91.05,78117.0,83.9876,84.1631,83.9322,84.0799,78117.0
2016-09-19 11:00:00,91.05,91.3,91.05,91.28,93174.0,84.0799,84.3108,84.0799,84.2923,93174.0
2016-09-19 11:10:00,91.25,91.27,91.14,91.26,32637.0,84.2646,84.2831,84.1631,84.2739,32637.0
2016-09-19 11:20:00,91.21,91.24,91.07,91.1,18267.0,84.2277,84.2554,84.0984,84.1261,18267.0
2016-09-19 11:30:00,91.11,91.11,91.0,91.02,21276.0,84.1354,84.1354,84.0338,84.0522,21276.0
2016-09-19 11:40:00,91.01,91.11,90.97,91.05,22212.0,84.043,84.1354,84.0061,84.0799,22212.0
2016-09-19 11:50:00,91.03,91.24,91.03,91.18,48582.0,84.0615,84.2554,84.0615,84.2,48582.0
2016-09-19 12:00:00,91.18,91.24,91.16,91.21,21861.0,84.2,84.2554,84.1815,84.2277,21861.0
2016-09-19 12:10:00,91.23,91.23,90.95,90.98,27786.0,84.2462,84.2462,83.9876,84.0153,27786.0
2016-09-19 12:20:00,90.96,91.03,90.93,91.02,11367.0,83.9968,84.0615,83.9691,84.0522,11367.0
2016-09-19 12:30:00,91.07,91.2,91.06,91.09,25518.0,84.0984,84.2185,84.0892,84.1169,25518.0
2016-09-19 12:40:00,91.11,91.2,91.08,91.16,13398.0,84.1354,84.2185,84.1076,84.1815,13398.0
2016-09-19 12:50:00,91.17,91.18,91.02,91.02,14994.0,84.1908,84.2,84.0522,84.0522,14994.0
2016-09-19 13:00:00,91.0,91.2,91.0,91.2,31851.0,84.0338,84.2185,84.0338,84.2185,31851.0
2016-09-19 13:10:00,91.19,91.23,91.15,91.16,26799.0,84.2092,84.2462,84.1723,84.1815,26799.0
2016-09-19 13:20:00,91.14,91.19,91.13,91.13,15450.0,84.1631,84.2092,84.1538,84.1538,15450.0
2016-09-19 13:30:00,91.1,91.11,90.82,90.91,32031.0,84.1261,84.1354,83.8676,83.9507,32031.0
2016-09-19 13:40:00,90.87,90.94,90.84,90.91,24567.0,83.9137,83.9784,83.886,83.9507,24567.0
2016-09-19 13:50:00,90.93,91.1,90.91,91.1,16176.0,83.9691,84.1261,83.9507,84.1261,16176.0
2016-09-19 14:00:00,91.14,91.22,91.14,91.15,44166.0,84.1631,84.2369,84.1631,84.1723,44166.0
2016-09-19 14:10:00,91.18,91.31,91.17,91.31,69177.0,84.2,84.32,84.1908,84.32,69177.0
2016-09-19 14:20:00,91.28,91.29,91.16,91.2,42813.0,84.2923,84.3016,84.1815,84.2185,42813.0
2016-09-19 14:30:00,91.2,91.22,91.14,91.14,35871.0,84.2185,84.2369,84.1631,84.1631,35871.0
2016-09-19 14:40:00,91.14,91.25,91.12,91.19,26547.0,84.1631,84.2646,84.1446,84.2092,26547.0
2016-09-19 14:50:00,91.2,91.23,91.17,91.22,34149.0,84.2185,84.2462,84.1908,84.2369,34149.0
2016-09-19 15:00:00,91.22,91.35,91.2,91.22,70923.0,84.2369,84.357,84.2185,84.2369,70923.0
2016-09-19 15:10:00,91.21,91.21,91.02,91.06,49521.0,84.2277,84.2277,84.0522,84.0892,49521.0
2016-09-19 15:20:00,91.05,91.18,91.03,91.11,35430.0,84.0799,84.2,84.0615,84.1354,35430.0
2016-09-19 15:30:00,91.09,91.14,90.96,91.09,38556.0,84.1169,84.1631,83.9968,84.1169,38556.0
2016-09-19 15:40:00,91.08,91.18,91.03,91.13,93840.0,84.1076,84.2,84.0615,84.1538,93840.0
2016-09-19 15:50:00,91.13,91.18,91.03,91.16,220032.0,84.1538,84.2,84.0615,84.1815,220032.0
2016-09-20 09:30:00,91.67,91.8,91.5,91.8,77463.0,84.6525,84.7725,84.4955,84.7725,77463.0
2016-09-20 09:40:00,91.83,91.92,91.59,91.9,159189.0,84.8002,84.8833,84.5786,84.8649,159189.0
2016-09-20 09:50:00,91.9,92.18,91.86,92.08,76782.0,84.8649,85.1234,84.8279,85.0311,76782.0
2016-09-20 10:00:00,92.12,92.37,92.12,92.2,63774.0,85.068,85.2989,85.068,85.1419,63774.0
2016-09-20 10:10:00,92.19,92.28,92.08,92.25,91353.0,85.1327,85.2158,85.0311,85.1881,91353.0
2016-09-20 10:20:00,92.28,92.29,92.03,92.03,52353.0,85.2158,85.225,84.9849,84.9849,52353.0
2016-09-20 10:30:00,92.01,92.18,92.0,92.06,77904.0,84.9665,85.1234,84.9572,85.0126,77904.0
2016-09-20 10:40:00,92.05,92.18,92.02,92.13,79830.0,85.0034,85.1234,84.9757,85.0773,79830.0
2016-09-20 10:50:00,92.13,92.35,92.11,92.35,50478.0,85.0773,85.2804,85.0588,85.2804,50478.0
2016-09-20 11:00:00,92.34,92.35,92.01,92.03,91743.0,85.2712,85.2804,84.9665,84.9849,91743.0
2016-09-20 11:10:00,92.1,92.16,92.07,92.13,59925.0,85.0496,85.105,85.0219,85.0773,59925.0
2016-09-20 11:20:00,92.09,92.14,92.06,92.09,44766.0,85.0403,85.0865,85.0126,85.0403,44766.0
2016-09-20 11:30:00,92.12,92.17,92.07,92.15,77466.0,85.068,85.1142,85.0219,85.0957,77466.0
2016-09-20 11:40:00,92.15,92.28,92.11,92.26,35664.0,85.0957,85.2158,85.0588,85.1973,35664.0
2016-09-20 11:50:00,92.23,92.3,92.12,92.12,45114.0,85.1696,85.2343,85.068,85.068,45114.0
2016-09-20 12:00:00,92.13,92.2,91.92,91.92,61257.0,85.0773,85.1419,84.8833,84.8833,61257.0
2016-09-20 12:10:00,91.95,92.04,91.9,92.02,63807.0,84.911,84.9942,84.8649,84.9757,63807.0
2016-09-20 12:20:00,92.0,92.13,92.0,92.11,20139.0,84.9572,85.0773,84.9572,85.0588,20139.0
2016-09-20 12:30:00,92.13,92.13,91.97,92.02,31308.0,85.0773,85.0773,84.9295,84.9757,31308.0
2016-09-20 12:40:00,92.03,92.09,91.97,92.02,44217.0,84.9849,85.0403,84.9295,84.9757,44217.0
2016-09-20 12:50:00,92.0,92.08,91.93,91.94,26844.0,84.9572,85.0311,84.8926,84.9018,26844.0
2016-09-20 13:00:00,91.93,92.02,91.9,91.99,38487.0,84.8926,84.9757,84.8649,84.948,38487.0
2016-09-20 13:10:00,91.97,92.09,91.94,92.09,17079.0,84.9295,85.0403,84.9018,85.0403,17079.0
2016-09-20 13:20:00,92.07,92.07,91.93,91.98,33912.0,85.0219,85.0219,84.8926,84.9388,33912.0
2016-09-20 13:30:00,91.97,92.0,91.91,91.98,19086.0,84.9295,84.9572,84.8741,84.9388,19086.0
2016-09-20 13:40:00,91.98,92.0,91.87,91.97,37149.0,84.9388,84.9572,84.8372,84.9295,37149.0
2016-09-20 13:50:00,91.97,92.0,91.94,91.98,12609.0,84.9295,84.9572,84.9018,84.9388,12609.0
2016-09-20 14:00:00,91.98,92.02,91.92,91.96,21915.0,84.9388,84.9757,84.8833,84.9203,21915.0
2016-09-20 14:10:00,91.98,92.02,91.95,91.97,22224.0,84.9388,84.9757,84.911,84.9295,22224.0
2016-09-20 14:20:00,91.98,91.98,91.92,91.97,22239.0,84.9388,84.9388,84.8833,84.9295,22239.0
2016-09-20 14:30:00,91.96,92.02,91.92,91.98,20112.0,84.9203,84.9757,84.8833,84.9388,20112.0
2016-09-20 14:40:00,92.01,92.02,91.9,91.96,30438.0,84.9665,84.9757,84.8649,84.9203,30438.0
2016-09-20 14:50:00,91.96,92.0,91.93,91.96,19575.0,84.9203,84.9572,84.8926,84.9203,19575.0
2016-09-20 15:00:00,91.96,92.0,91.9,91.94,36852.0,84.9203,84.9572,84.8649,84.9018,36852.0
2016-09-20 15:10:00,91.93,91.96,91.87,91.89,35955.0,84.8926,84.9203,84.8372,84.8556,35955.0
2016-09-20 15:20:00,91.88,91.88,91.78,91.86,27465.0,84.8464,84.8464,84.7541,84.8279,27465.0
2016-09-20 15:30:00,91.85,91.85,91.76,91.84,30990.0,84.8187,84.8187,84.7356,84.8095,30990.0
2016-09-20 15:40:00,91.84,91.85,91.76,91.82,34683.0,84.8095,84.8187,84.7356,84.791,34683.0
2016-09-20 15:50:00,91.82,91.84,91.7,91.7,140439.0,84.791,84.8095,84.6802,84.6802,140439.0
2016-09-21 09:30:00,91.67,91.94,91.67,91.75,16362.0,84.6525,84.9018,84.6525,84.7264,16362.0
2016-09-21 09:40:00,91.76,91.93,91.65,91.7,61146.0,84.7356,84.8926,84.634,84.6802,61146.0
2016-09-21 09:50:00,91.66,91.78,91.62,91.64,24984.0,84.6432,84.7541,84.6063,84.6248,24984.0
2016-09-21 10:00:00,91.64,91.77,91.64,91.68,14547.0,84.6248,84.7448,84.6248,84.6617,14547.0
2016-09-21 10:10:00,91.68,91.72,91.64,91.72,18885.0,84.6617,84.6987,84.6248,84.6987,18885.0
2016-09-21 10:20:00,91.73,91.83,91.7,91.7,15600.0,84.7079,84.8002,84.6802,84.6802,15600.0
2016-09-21 10:30:00,91.76,91.84,91.75,91.82,20796.0,84.7356,84.8095,84.7264,84.791,20796.0
2016-09-21 10:40:00,91.81,91.88,91.7,91.8,11487.0,84.7818,84.8464,84.6802,84.7725,11487.0
2016-09-21 10:50:00,91.82,91.87,91.76,91.76,9705.0,84.791,84.8372,84.7356,84.7356,9705.0
2016-09-21 11:00:00,91.77,91.8,91.68,91.68,11490.0,84.7448,84.7725,84.6617,84.6617,11490.0
2016-09-21 11:10:00,91.69,91.69,91.57,91.63,21840.0,84.671,84.671,84.5601,84.6155,21840.0
2016-09-21 11:20:00,91.63,91.71,91.63,91.71,9669.0,84.6155,84.6894,84.6155,84.6894,9669.0
2016-09-21 11:30:00,91.68,91.8,91.68,91.8,16596.0,84.6617,84.7725,84.6617,84.7725,16596.0
2016-09-21 11:40:00,91.81,91.85,91.74,91.83,10803.0,84.7818,84.8187,84.7171,84.8002,10803.0
2016-09-21 11:50:00,91.81,91.86,91.77,91.77,7419.0,84.7818,84.8279,84.7448,84.7448,7419.0
2016-09-21 12:00:00,91.77,91.82,91.72,91.73,6393.0,84.7448,84.791,84.6987,84.7079,6393.0
2016-09-21 12:10:00,91.72,91.75,91.57,91.57,43911.0,84.6987,84.7264,84.5601,84.5601,43911.0
2016-09-21 12:20:00,91.62,91.62,91.3,91.3,32847.0,84.6063,84.6063,84.3108,84.3108,32847.0
2016-09-21 12:30:00,91.31,91.32,91.08,91.08,138651.0,84.32,84.3293,84.1076,84.1076,138651.0
2016-09-21 12:40:00,91.11,91.12,91.05,91.07,9705.0,84.1354,84.1446,84.0799,84.0984,9705.0
2016-09-21 12:50:00,91.07,91.17,91.07,91.15,39477.0,84.0984,84.1908,84.0984,84.1723,39477.0
2016-09-21 13:00:00,91.17,91.33,91.17,91.28,14427.0,84.1908,84.3385,84.1908,84.2923,14427.0
2016-09-21 13:10:00,91.29,91.31,91.26,91.3,4800.0,84.3016,84.32,84.2739,84.3108,4800.0
2016-09-21 13:20:00,91.27,91.3,91.24,91.28,6006.0,84.2831,84.3108,84.2554,84.2923,6006.0
2016-09-21 13:30:00,91.33,91.38,91.32,91.34,13500.0,84.3385,84.3847,84.3293,84.3477,13500.0
2016-09-21 13:40:00,91.32,91.34,91.22,91.26,15396.0,84.3293,84.3477,84.2369,84.2739,15396.0
2016-09-21 13:50:00,91.23,91.4,91.19,91.4,20289.0,84.2462,84.4032,84.2092,84.4032,20289.0
2016-09-21 14:00:00,91.27,91.78,91.27,91.62,17214.0,84.2831,84.7541,84.2831,84.6063,17214.0
2016-09-21 14:10:00,91.67,91.93,91.65,91.77,14850.0,84.6525,84.8926,84.634,84.7448,14850.0
2016-09-21 14:20:00,91.73,91.79,91.44,91.46,11382.0,84.7079,84.7633,84.4401,84.4586,11382.0
2016-09-21 14:30:00,91.46,91.68,91.41,91.68,24390.0,84.4586,84.6617,84.4124,84.6617,24390.0
2016-09-21 14:40:00,91.68,91.96,91.68,91.92,78681.0,84.6617,84.9203,84.6617,84.8833,78681.0
2016-09-21 14:50:00,91.9,92.21,91.88,92.21,34992.0,84.8649,85.1511,84.8464,85.1511,34992.0
2016-09-21 15:00:00,92.21,92.41,92.13,92.33,49092.0,85.1511,85.3358,85.0773,85.262,49092.0
2016-09-21 15:10:00,92.35,92.42,92.3,92.37,58455.0,85.2804,85.3451,85.2343,85.2989,58455.0
2016-09-21 15:20:00,92.37,92.6,92.35,92.46,59190.0,85.2989,85.5113,85.2804,85.382,59190.0
2016-09-21 15:30:00,92.46,92.58,92.46,92.54,48081.0,85.382,85.4928,85.382,85.4559,48081.0
2016-09-21 15:40:00,92.55,92.74,92.52,92.69,66000.0,85.4651,85.6406,85.4374,85.5944,66000.0
2016-09-21 15:50:00,92.67,92.83,92.61,92.75,176124.0,85.5759,85.7237,85.5205,85.6498,176124.0
2016-09-22 09:30:00,93.12,93.51,93.02,93.27,35607.0,85.9915,86.3516,85.8991,86.13,35607.0
2016-09-22 09:40:00,93.17,93.17,92.76,92.88,19206.0,86.0377,86.0377,85.659,85.7699,19206.0
2016-09-22 09:50:00,92.85,93.09,92.75,93.03,51333.0,85.7421,85.9638,85.6498,85.9084,51333.0
2016-09-22 10:00:00,92.96,92.96,92.78,92.79,8106.0,85.8437,85.8437,85.6775,85.6867,8106.0
2016-09-22 10:10:00,92.79,92.9,92.74,92.8,68967.0,85.6867,85.7883,85.6406,85.696,68967.0
2016-09-22 10:20:00,92.79,92.9,92.75,92.89,13803.0,85.6867,85.7883,85.6498,85.7791,13803.0
2016-09-22 10:30:00,92.87,93.04,92.85,92.87,15600.0,85.7606,85.9176,85.7421,85.7606,15600.0
2016-09-22 10:40:00,92.89,93.0,92.81,93.0,37770.0,85.7791,85.8807,85.7052,85.8807,37770.0
2016-09-22 10:50:00,93.01,93.02,92.97,92.98,29067.0,85.8899,85.8991,85.853,85.8622,29067.0
2016-09-22 11:00:00,92.98,93.03,92.93,92.98,35688.0,85.8622,85.9084,85.816,85.8622,35688.0
2016-09-22 11:10:00,92.99,93.08,92.95,93.08,30546.0,85.8714,85.9545,85.8345,85.9545,30546.0
2016-09-22 11:20:00,93.09,93.09,92.86,92.93,34227.0,85.9638,85.9638,85.7514,85.816,34227.0
2016-09-22 11:30:00,92.94,92.97,92.89,92.97,18234.0,85.8253,85.853,85.7791,85.853,18234.0
2016-09-22 11:40:00,92.94,92.99,92.89,92.99,5400.0,85.8253,85.8714,85.7791,85.8714,5400.0
2016-09-22 11:50:00,92.96,93.0,92.92,93.0,14070.0,85.8437,85.8807,85.8068,85.8807,14070.0
2016-09-22 12:00:00,93.0,93.13,93.0,93.1,17727.0,85.8807,86.0007,85.8807,85.973,17727.0
2016-09-22 12:10:00,93.07,93.07,92.99,93.04,11526.0,85.9453,85.9453,85.8714,85.9176,11526.0
2016-09-22 12:20:00,93.07,93.12,92.99,93.1,20400.0,85.9453,85.9915,85.8714,85.973,20400.0
2016-09-22 12:30:00,93.09,93.26,93.09,93.26,48060.0,85.9638,86.1208,85.9638,86.1208,48060.0
2016-09-22 12:40:00,93.24,93.29,93.15,93.2,28539.0,86.1023,86.1485,86.0192,86.0654,28539.0
2016-09-22 12:50:00,93.22,93.45,93.22,93.43,46800.0,86.0838,86.2962,86.0838,86.2777,46800.0
2016-09-22 13:00:00,93.46,93.57,93.45,93.55,17325.0,86.3055,86.407,86.2962,86.3886,17325.0
2016-09-22 13:10:00,93.54,93.54,93.35,93.35,23145.0,86.3793,86.3793,86.2039,86.2039,23145.0
2016-09-22 13:20:00,93.34,93.37,93.17,93.2,20625.0,86.1946,86.2223,86.0377,86.0654,20625.0
2016-09-22 13:30:00,93.19,93.42,93.18,93.42,24135.0,86.0561,86.2685,86.0469,86.2685,24135.0
2016-09-22 13:40:00,93.4,93.48,93.37,93.47,38232.0,86.25,86.3239,86.2223,86.3147,38232.0
2016-09-22 13:50:00,93.43,93.53,93.43,93.46,21900.0,86.2777,86.3701,86.2777,86.3055,21900.0
2016-09-22 14:00:00,93.47,93.51,93.45,93.5,28230.0,86.3147,86.3516,86.2962,86.3424,28230.0
2016-09-22 14:10:00,93.51,93.51,93.22,93.25,67077.0,86.3516,86.3516,86.0838,86.1115,67077.0
2016-09-22 14:20:00,93.26,93.29,93.16,93.21,27900.0,86.1208,86.1485,86.0284,86.0746,27900.0
2016-09-22 14:30:00,93.2,93.24,93.08,93.22,15366.0,86.0654,86.1023,85.9545,86.0838,15366.0
2016-09-22 14:40:00,93.21,93.34,93.18,93.29,31659.0,86.0746,86.1946,86.0469,86.1485,31659.0
2016-09-22 14:50:00,93.2,93.34,93.16,93.34,19572.0,86.0654,86.1946,86.0284,86.1946,19572.0
2016-09-22 15:00:00,93.33,93.36,93.27,93.31,28173.0,86.1854,86.2131,86.13,86.1669,28173.0
2016-09-22 15:10:00,93.27,93.33,93.25,93.28,32028.0,86.13,86.1854,86.1115,86.1392,32028.0
2016-09-22 15:20:00,93.27,93.35,93.24,93.24,24000.0,86.13,86.2039,86.1023,86.1023,24000.0
2016-09-22 15:30:00,93.24,93.32,93.22,93.28,52350.0,86.1023,86.1762,86.0838,86.1392,52350.0
2016-09-22 15:40:00,93.28,93.3,93.21,93.26,45012.0,86.1392,86.1577,86.0746,86.1208,45012.0
2016-09-22 15:50:00,93.26,93.31,93.2,93.2,94815.0,86.1208,86.1669,86.0654,86.0654,94815.0
2016-09-23 09:30:00,93.38,93.59,93.3,93.56,35568.0,86.2316,86.4255,86.1577,86.3978,35568.0
2016-09-23 09:40:00,93.37,93.48,93.27,93.33,66819.0,86.2223,86.3239,86.13,86.1854,66819.0
2016-09-23 09:50:00,93.33,93.7,93.33,93.67,127026.0,86.1854,86.5271,86.1854,86.4994,127026.0
2016-09-23 10:00:00,93.67,94.23,93.67,94.19,151749.0,86.4994,87.0165,86.4994,86.9796,151749.0
2016-09-23 10:10:00,94.18,94.5,94.15,94.41,77304.0,86.9703,87.2658,86.9426,87.1827,77304.0
2016-09-23 10:20:00,94.41,94.46,94.14,94.14,58362.0,87.1827,87.2289,86.9334,86.9334,58362.0
2016-09-23 10:30:00,94.11,94.13,93.7,93.7,20268.0,86.9057,86.9242,86.5271,86.5271,20268.0
2016-09-23 10:40:00,93.77,93.98,93.74,93.97,28305.0,86.5917,86.7856,86.564,86.7764,28305.0
2016-09-23 10:50:00,93.96,93.99,93.88,93.99,15882.0,86.7672,86.7949,86.6933,86.7949,15882.0
2016-09-23 11:00:00,93.93,94.16,93.91,94.13,19692.0,86.7395,86.9519,86.721,86.9242,19692.0
2016-09-23 11:10:00,94.16,94.3,94.1,94.3,27759.0,86.9519,87.0811,86.8965,87.0811,27759.0
2016-09-23 11:20:00,94.27,94.29,94.19,94.22,18162.0,87.0534,87.0719,86.9796,87.0073,18162.0
2016-09-23 11:30:00,94.22,94.3,94.19,94.2,18123.0,87.0073,87.0811,86.9796,86.9888,18123.0
2016-09-23 11:40:00,94.21,94.32,94.1,94.23,37440.0,86.998,87.0996,86.8965,87.0165,37440.0
2016-09-23 11:50:00,94.24,94.29,94.2,94.25,26592.0,87.0257,87.0719,86.9888,87.035,26592.0
2016-09-23 12:00:00,94.25,94.32,94.24,94.29,16500.0,87.035,87.0996,87.0257,87.0719,16500.0
2016-09-23 12:10:00,94.3,94.32,94.22,94.22,14409.0,87.0811,87.0996,87.0073,87.0073,14409.0
2016-09-23 12:20:00,94.25,94.29,94.22,94.25,19359.0,87.035,87.0719,87.0073,87.035,19359.0
2016-09-23 12:30:00,94.23,94.29,94.19,94.23,25629.0,87.0165,87.0719,86.9796,87.0165,25629.0
2016-09-23 12:40:00,94.25,94.28,94.18,94.18,11814.0,87.035,87.0627,86.9703,86.9703,11814.0
2016-09-23 12:50:00,94.18,94.25,94.14,94.14,11499.0,86.9703,87.035,86.9334,86.9334,11499.0
2016-09-23 13:00:00,94.13,94.15,93.98,94.0,16023.0,86.9242,86.9426,86.7856,86.8041,16023.0
2016-09-23 13:10:00,94.01,94.02,93.93,93.93,14229.0,86.8133,86.8226,86.7395,86.7395,14229.0
2016-09-23 13:20:00,93.95,93.97,93.91,93.93,14217.0,86.7579,86.7764,86.721,86.7395,14217.0
2016-09-23 13:30:00,93.93,94.02,93.9,94.02,42600.0,86.7395,86.8226,86.7118,86.8226,42600.0
2016-09-23 13:40:00,94.0,94.15,93.99,94.08,19479.0,86.8041,86.9426,86.7949,86.878,19479.0
2016-09-23 13:50:00,94.07,94.14,94.05,94.12,33033.0,86.8688,86.9334,86.8503,86.9149,33033.0
2016-09-23 14:00:00,94.14,94.24,94.1,94.17,55302.0,86.9334,87.0257,86.8965,86.9611,55302.0
2016-09-23 14:10:00,94.16,94.36,94.14,94.35,64221.0,86.9519,87.1366,86.9334,87.1273,64221.0
2016-09-23 14:20:00,94.36,94.51,94.35,94.48,43506.0,87.1366,87.2751,87.1273,87.2474,43506.0
2016-09-23 14:30:00,94.47,94.53,94.43,94.49,47295.0,87.2381,87.2935,87.2012,87.2566,47295.0
2016-09-23 14:40:00,94.48,94.55,94.39,94.55,67620.0,87.2474,87.312,87.1643,87.312,67620.0
2016-09-23 14:50:00,94.57,94.64,94.57,94.63,43548.0,87.3305,87.3951,87.3305,87.3859,43548.0
2016-09-23 15:00:00,94.62,94.63,94.55,94.55,70158.0,87.3767,87.3859,87.312,87.312,70158.0
2016-09-23 15:10:00,94.54,94.54,94.36,94.46,46803.0,87.3028,87.3028,87.1366,87.2289,46803.0
2016-09-23 15:20:00,94.42,94.49,94.37,94.43,61752.0,87.192,87.2566,87.1458,87.2012,61752.0
2016-09-23 15:30:00,94.44,94.55,94.43,94.48,43785.0,87.2104,87.312,87.2012,87.2474,43785.0
2016-09-23 15:40:00,94.5,94.5,94.24,94.27,59574.0,87.2658,87.2658,87.0257,87.0534,59574.0
2016-09-23 15:50:00,94.27,94.39,94.27,94.33,220566.0,87.0534,87.1643,87.0534,87.1089,220566.0
2016-09-26 09:30:00,94.05,94.28,93.95,94.22,20775.0,86.8503,87.0627,86.7579,87.0073,20775.0
2016-09-26 09:40:00,94.14,94.31,94.0,94.16,26802.0,86.9334,87.0904,86.8041,86.9519,26802.0
2016-09-26 09:50:00,94.18,94.27,94.12,94.24,21846.0,86.9703,87.0534,86.9149,87.0257,21846.0
2016-09-26 10:00:00,94.24,94.27,94.07,94.11,58926.0,87.0257,87.0534,86.8688,86.9057,58926.0
2016-09-26 10:10:00,94.14,94.2,94.04,94.13,39870.0,86.9334,86.9888,86.8411,86.9242,39870.0
2016-09-26 10:20:00,94.13,94.28,94.11,94.19,171558.0,86.9242,87.0627,86.9057,86.9796,171558.0
2016-09-26 10:30:00,94.22,94.24,93.96,93.97,43743.0,87.0073,87.0257,86.7672,86.7764,43743.0
2016-09-26 10:40:00,93.96,93.96,93.69,93.74,19935.0,86.7672,86.7672,86.5178,86.564,19935.0
2016-09-26 10:50:00,93.77,93.79,93.5,93.59,70164.0,86.5917,86.6102,86.3424,86.4255,70164.0
2016-09-26 11:00:00,93.6,93.62,93.51,93.59,19653.0,86.4347,86.4532,86.3516,86.4255,19653.0
2016-09-26 11:10:00,93.62,93.88,93.59,93.85,20814.0,86.4532,86.6933,86.4255,86.6656,20814.0
2016-09-26 11:20:00,93.88,94.04,93.84,93.9,37719.0,86.6933,86.8411,86.6564,86.7118,37719.0
2016-09-26 11:30:00,93.87,93.87,93.69,93.82,13752.0,86.6841,86.6841,86.5178,86.6379,13752.0
2016-09-26 11:40:00,93.82,94.02,93.79,93.79,22476.0,86.6379,86.8226,86.6102,86.6102,22476.0
2016-09-26 11:50:00,93.74,93.81,93.7,93.72,15000.0,86.564,86.6287,86.5271,86.5455,15000.0
2016-09-26 12:00:00,93.73,93.81,93.61,93.61,11361.0,86.5548,86.6287,86.444,86.444,11361.0
2016-09-26 12:10:00,93.59,93.72,93.56,93.71,13800.0,86.4255,86.5455,86.3978,86.5363,13800.0
2016-09-26 12:20:00,93.7,93.79,93.63,93.77,12558.0,86.5271,86.6102,86.4624,86.5917,12558.0
2016-09-26 12:30:00,93.84,93.91,93.73,93.73,15936.0,86.6564,86.721,86.5548,86.5548,15936.0
2016-09-26 12:40:00,93.72,93.95,93.7,93.89,7200.0,86.5455,86.7579,86.5271,86.7025,7200.0
2016-09-26 12:50:00,93.89,93.92,93.83,93.83,12300.0,86.7025,86.7302,86.6471,86.6471,12300.0
2016-09-26 13:00:00,93.82,93.84,93.65,93.68,16200.0,86.6379,86.6564,86.4809,86.5086,16200.0
2016-09-26 13:10:00,93.63,93.71,93.6,93.62,21411.0,86.4624,86.5363,86.4347,86.4532,21411.0
2016-09-26 13:20:00,93.66,93.69,93.56,93.61,23193.0,86.4901,86.5178,86.3978,86.444,23193.0
2016-09-26 13:30:00,93.59,93.65,93.51,93.51,10785.0,86.4255,86.4809,86.3516,86.3516,10785.0
2016-09-26 13:40:00,93.57,93.61,93.5,93.56,21837.0,86.407,86.444,86.3424,86.3978,21837.0
2016-09-26 13:50:00,93.56,93.62,93.53,93.56,19500.0,86.3978,86.4532,86.3701,86.3978,19500.0
2016-09-26 14:00:00,93.56,93.86,93.56,93.81,20142.0,86.3978,86.6748,86.3978,86.6287,20142.0
2016-09-26 14:10:00,93.79,93.79,93.66,93.74,19305.0,86.6102,86.6102,86.4901,86.564,19305.0
2016-09-26 14:20:00,93.7,93.77,93.67,93.76,10149.0,86.5271,86.5917,86.4994,86.5825,10149.0
2016-09-26 14:30:00,93.79,93.79,93.63,93.63,24039.0,86.6102,86.6102,86.4624,86.4624,24039.0
2016-09-26 14:40:00,93.63,93.63,93.58,93.62,9321.0,86.4624,86.4624,86.4163,86.4532,9321.0
2016-09-26 14:50:00,93.66,93.7,93.6,93.6,42363.0,86.4901,86.5271,86.4347,86.4347,42363.0
2016-09-26 15:00:00,93.59,93.75,93.52,93.62,35835.0,86.4255,86.5733,86.3609,86.4532,35835.0
2016-09-26 15:10:00,93.66,93.68,93.55,93.59,16995.0,86.4901,86.5086,86.3886,86.4255,16995.0
2016-09-26 15:20:00,93.56,93.67,93.51,93.63,32757.0,86.3978,86.4994,86.3516,86.4624,32757.0
2016-09-26 15:30:00,93.66,93.71,93.42,93.46,55848.0,86.4901,86.5363,86.2685,86.3055,55848.0
2016-09-26 15:40:00,93.47,93.5,93.39,93.45,38106.0,86.3147,86.3424,86.2408,86.2962,38106.0
2016-09-26 15:50:00,93.43,93.51,93.39,93.48,91821.0,86.2777,86.3516,86.2408,86.3239,91821.0
2016-09-27 09:30:00,93.28,93.29,92.83,93.27,44667.0,86.1392,86.1485,85.7237,86.13,44667.0
2016-09-27 09:40:00,93.28,93.89,93.27,93.79,25476.0,86.1392,86.7025,86.13,86.6102,25476.0
2016-09-27 09:50:00,93.75,94.03,93.69,94.03,19200.0,86.5733,86.8318,86.5178,86.8318,19200.0
2016-09-27 10:00:00,94.04,94.25,93.96,94.23,19116.0,86.8411,87.035,86.7672,87.0165,19116.0
2016-09-27 10:10:00,94.17,94.2,93.98,94.02,24273.0,86.9611,86.9888,86.7856,86.8226,24273.0
2016-09-27 10:20:00,94.05,94.14,93.98,94.06,14544.0,86.8503,86.9334,86.7856,86.8595,14544.0
2016-09-27 10:30:00,94.07,94.07,93.84,93.84,32400.0,86.8688,86.8688,86.6564,86.6564,32400.0
2016-09-27 10:40:00,93.84,93.94,93.79,93.92,32919.0,86.6564,86.7487,86.6102,86.7302,32919.0
2016-09-27 10:50:00,93.88,93.91,93.57,93.61,16950.0,86.6933,86.721,86.407,86.444,16950.0
2016-09-27 11:00:00,93.65,93.65,93.49,93.57,16800.0,86.4809,86.4809,86.3332,86.407,16800.0
2016-09-27 11:10:00,93.57,93.66,93.54,93.66,6270.0,86.407,86.4901,86.3793,86.4901,6270.0
2016-09-27 11:20:00,93.66,93.84,93.66,93.8,15000.0,86.4901,86.6564,86.4901,86.6194,15000.0
2016-09-27 11:30:00,93.89,93.91,93.82,93.91,9384.0,86.7025,86.721,86.6379,86.721,9384.0
2016-09-27 11:40:00,93.88,93.93,93.63,93.63,44211.0,86.6933,86.7395,86.4624,86.4624,44211.0
2016-09-27 11:50:00,93.64,93.74,93.57,93.69,14247.0,86.4717,86.564,86.407,86.5178,14247.0
2016-09-27 12:00:00,93.7,93.79,93.7,93.71,21000.0,86.5271,86.6102,86.5271,86.5363,21000.0
2016-09-27 12:10:00,93.68,93.77,93.65,93.75,14469.0,86.5086,86.5917,86.4809,86.5733,14469.0
2016-09-27 12:20:00,93.74,94.08,93.72,94.0,54450.0,86.564,86.878,86.5455,86.8041,54450.0
2016-09-27 12:30:00,94.02,94.02,93.9,93.92,13560.0,86.8226,86.8226,86.7118,86.7302,13560.0
2016-09-27 12:40:00,93.94,94.0,93.9,93.9,5958.0,86.7487,86.8041,86.7118,86.7118,5958.0
2016-09-27 12:50:00,93.9,94.03,93.88,93.95,19731.0,86.7118,86.8318,86.6933,86.7579,19731.0
2016-09-27 13:00:00,93.95,94.04,93.91,93.91,28365.0,86.7579,86.8411,86.721,86.721,28365.0
2016-09-27 13:10:00,93.93,93.96,93.86,93.87,21348.0,86.7395,86.7672,86.6748,86.6841,21348.0
2016-09-27 13:20:00,93.89,93.96,93.89,93.94,20550.0,86.7025,86.7672,86.7025,86.7487,20550.0
2016-09-27 13:30:00,93.98,94.02,93.89,93.92,10341.0,86.7856,86.8226,86.7025,86.7302,10341.0
2016-09-27 13:40:00,93.89,93.89,93.81,93.86,7320.0,86.7025,86.7025,86.6287,86.6748,7320.0
2016-09-27 13:50:00,93.8,93.9,93.8,93.88,13500.0,86.6194,86.7118,86.6194,86.6933,13500.0
2016-09-27 14:00:00,93.87,93.9,93.72,93.72,9537.0,86.6841,86.7118,86.5455,86.5455,9537.0
2016-09-27 14:10:00,93.77,93.87,93.77,93.81,6735.0,86.5917,86.6841,86.5917,86.6287,6735.0
2016-09-27 14:20:00,93.77,93.9,93.77,93.81,9900.0,86.5917,86.7118,86.5917,86.6287,9900.0
2016-09-27 14:30:00,93.8,93.91,93.78,93.83,19575.0,86.6194,86.721,86.601,86.6471,19575.0
2016-09-27 14:40:00,93.82,93.89,93.77,93.81,10308.0,86.6379,86.7025,86.5917,86.6287,10308.0
2016-09-27 14:50:00,93.78,93.83,93.72,93.79,14088.0,86.601,86.6471,86.5455,86.6102,14088.0
2016-09-27 15:00:00,93.79,93.91,93.78,93.88,17847.0,86.6102,86.721,86.601,86.6933,17847.0
2016-09-27 15:10:00,93.87,93.97,93.82,93.88,22464.0,86.6841,86.7764,86.6379,86.6933,22464.0
2016-09-27 15:20:00,93.9,93.98,93.82,93.93,31287.0,86.7118,86.7856,86.6379,86.7395,31287.0
2016-09-27 15:30:00,93.93,94.05,93.87,93.98,63297.0,86.7395,86.8503,86.6841,86.7856,63297.0
2016-09-27 15:40:00,94.02,94.14,93.99,94.06,53910.0,86.8226,86.9334,86.7949,86.8595,53910.0
2016-09-27 15:50:00,94.06,94.21,94.05,94.13,136098.0,86.8595,86.998,86.8503,86.9242,136098.0
2016-09-28 09:30:00,94.61,94.61,94.26,94.31,114165.0,87.3674,87.3674,87.0442,87.0904,114165.0
2016-09-28 09:40:00,94.31,94.45,94.24,94.31,37098.0,87.0904,87.2197,87.0257,87.0904,37098.0
2016-09-28 09:50:00,94.18,94.27,93.91,93.99,35160.0,86.9703,87.0534,86.721,86.7949,35160.0
2016-09-28 10:00:00,94.0,94.14,93.85,93.92,19500.0,86.8041,86.9334,86.6656,86.7302,19500.0
2016-09-28 10:10:00,93.98,94.02,93.58,93.66,42864.0,86.7856,86.8226,86.4163,86.4901,42864.0
2016-09-28 10:20:00,93.65,93.89,93.54,93.83,54576.0,86.4809,86.7025,86.3793,86.6471,54576.0
2016-09-28 10:30:00,93.88,94.02,93.76,93.85,44622.0,86.6933,86.8226,86.5825,86.6656,44622.0
2016-09-28 10:40:00,93.95,94.01,93.88,93.88,9411.0,86.7579,86.8133,86.6933,86.6933,9411.0
2016-09-28 10:50:00,93.89,94.1,93.81,94.02,27957.0,86.7025,86.8965,86.6287,86.8226,27957.0
2016-09-28 11:00:00,94.01,94.06,93.88,93.93,53892.0,86.8133,86.8595,86.6933,86.7395,53892.0
2016-09-28 11:10:00,93.92,93.96,93.78,93.84,13200.0,86.7302,86.7672,86.601,86.6564,13200.0
2016-09-28 11:20:00,93.8,93.8,93.63,93.67,12174.0,86.6194,86.6194,86.4624,86.4994,12174.0
2016-09-28 11:30:00,93.68,93.9,93.66,93.73,22518.0,86.5086,86.7118,86.4901,86.5548,22518.0
2016-09-28 11:40:00,93.76,93.84,93.67,93.84,15402.0,86.5825,86.6564,86.4994,86.6564,15402.0
2016-09-28 11:50:00,93.81,93.9,93.78,93.8,12021.0,86.6287,86.7118,86.601,86.6194,12021.0
2016-09-28 12:00:00,93.82,93.82,93.7,93.72,13650.0,86.6379,86.6379,86.5271,86.5455,13650.0
2016-09-28 12:10:00,93.71,93.85,93.7,93.75,14412.0,86.5363,86.6656,86.5271,86.5733,14412.0
2016-09-28 12:20:00,93.74,93.82,93.67,93.73,42417.0,86.564,86.6379,86.4994,86.5548,42417.0
2016-09-28 12:30:00,93.72,93.72,93.63,93.66,6405.0,86.5455,86.5455,86.4624,86.4901,6405.0
2016-09-28 12:40:00,93.67,93.78,93.64,93.73,5367.0,86.4994,86.601,86.4717,86.5548,5367.0
2016-09-28 12:50:00,93.73,93.76,93.7,93.72,31668.0,86.5548,86.5825,86.5271,86.5455,31668.0
2016-09-28 13:00:00,93.69,93.82,93.68,93.8,12474.0,86.5178,86.6379,86.5086,86.6194,12474.0
2016-09-28 13:10:00,93.78,93.91,93.78,93.88,23052.0,86.601,86.721,86.601,86.6933,23052.0
2016-09-28 13:20:00,93.89,94.09,93.89,94.06,25785.0,86.7025,86.8872,86.7025,86.8595,25785.0
2016-09-28 13:30:00,94.09,94.22,94.06,94.2,37320.0,86.8872,87.0073,86.8595,86.9888,37320.0
2016-09-28 13:40:00,94.19,94.19,93.99,93.99,7500.0,86.9796,86.9796,86.7949,86.7949,7500.0
2016-09-28 13:50:00,93.98,94.14,93.92,94.14,43500.0,86.7856,86.9334,86.7302,86.9334,43500.0
2016-09-28 14:00:00,94.12,94.22,94.09,94.14,47085.0,86.9149,87.0073,86.8872,86.9334,47085.0
2016-09-28 14:10:00,94.14,94.41,94.13,94.35,21465.0,86.9334,87.1827,86.9242,87.1273,21465.0
2016-09-28 14:20:00,94.39,94.44,94.31,94.38,40284.0,87.1643,87.2104,87.0904,87.155,40284.0
2016-09-28 14:30:00,94.4,94.41,94.3,94.32,23463.0,87.1735,87.1827,87.0811,87.0996,23463.0
2016-09-28 14:40:00,94.34,94.34,94.22,94.32,31665.0,87.1181,87.1181,87.0073,87.0996,31665.0
2016-09-28 14:50:00,94.26,94.29,94.16,94.16,15342.0,87.0442,87.0719,86.9519,86.9519,15342.0
2016-09-28 15:00:00,94.16,94.17,94.01,94.06,62973.0,86.9519,86.9611,86.8133,86.8595,62973.0
2016-09-28 15:10:00,94.06,94.07,93.95,93.95,45726.0,86.8595,86.8688,86.7579,86.7579,45726.0
2016-09-28 15:20:00,93.97,93.97,93.74,93.78,19875.0,86.7764,86.7764,86.564,86.601,19875.0
2016-09-28 15:30:00,93.79,93.93,93.76,93.93,88254.0,86.6102,86.7395,86.5825,86.7395,88254.0
2016-09-28 15:40:00,93.93,94.0,93.93,93.96,63639.0,86.7395,86.8041,86.7395,86.7672,63639.0
2016-09-28 15:50:00,93.99,94.02,93.9,94.0,306285.0,86.7949,86.8226,86.7118,86.8041,306285.0
2016-09-29 09:30:00,93.92,94.17,93.74,93.75,15066.0,86.7302,86.9611,86.564,86.5733,15066.0
2016-09-29 09:40:00,93.78,93.87,93.42,93.58,33582.0,86.601,86.6841,86.2685,86.4163,33582.0
2016-09-29 09:50:00,93.6,93.71,93.48,93.48,33987.0,86.4347,86.5363,86.3239,86.3239,33987.0
2016-09-29 10:00:00,93.56,93.76,93.48,93.54,13551.0,86.3978,86.5825,86.3239,86.3793,13551.0
2016-09-29 10:10:00,93.5,93.55,93.28,93.47,43917.0,86.3424,86.3886,86.1392,86.3147,43917.0
2016-09-29 10:20:00,93.48,93.6,93.35,93.37,33153.0,86.3239,86.4347,86.2039,86.2223,33153.0
2016-09-29 10:30:00,93.35,93.38,93.27,93.32,27129.0,86.2039,86.2316,86.13,86.1762,27129.0
2016-09-29 10:40:00,93.31,93.35,93.09,93.11,32856.0,86.1669,86.2039,85.9638,85.9822,32856.0
2016-09-29 10:50:00,93.1,93.14,92.95,92.95,22626.0,85.973,86.0099,85.8345,85.8345,22626.0
2016-09-29 11:00:00,93.0,93.0,92.71,92.8,92706.0,85.8807,85.8807,85.6129,85.696,92706.0
2016-09-29 11:10:00,92.76,92.76,92.54,92.55,49113.0,85.659,85.659,85.4559,85.4651,49113.0
2016-09-29 11:20:00,92.58,92.9,92.54,92.9,55773.0,85.4928,85.7883,85.4559,85.7883,55773.0
2016-09-29 11:30:00,92.9,93.08,92.9,93.01,17274.0,85.7883,85.9545,85.7883,85.8899,17274.0
2016-09-29 11:40:00,93.02,93.08,93.0,93.05,42603.0,85.8991,85.9545,85.8807,85.9268,42603.0
2016-09-29 11:50:00,93.06,93.23,93.03,93.22,37104.0,85.9361,86.0931,85.9084,86.0838,37104.0
2016-09-29 12:00:00,93.23,93.29,93.11,93.19,23730.0,86.0931,86.1485,85.9822,86.0561,23730.0
2016-09-29 12:10:00,93.22,93.23,93.11,93.12,4800.0,86.0838,86.0931,85.9822,85.9915,4800.0
2016-09-29 12:20:00,93.11,93.14,93.04,93.08,29394.0,85.9822,86.0099,85.9176,85.9545,29394.0
2016-09-29 12:30:00,93.1,93.1,93.0,93.02,23547.0,85.973,85.973,85.8807,85.8991,23547.0
2016-09-29 12:40:00,92.98,92.98,92.61,92.61,8250.0,85.8622,85.8622,85.5205,85.5205,8250.0
2016-09-29 12:50:00,92.56,92.56,92.26,92.42,85902.0,85.4743,85.4743,85.1973,85.3451,85902.0
2016-09-29 13:00:00,92.32,92.4,92.23,92.39,33993.0,85.2527,85.3266,85.1696,85.3174,33993.0
2016-09-29 13:10:00,92.43,92.61,92.43,92.48,29292.0,85.3543,85.5205,85.3543,85.4005,29292.0
2016-09-29 13:20:00,92.48,92.62,92.42,92.52,31386.0,85.4005,85.5298,85.3451,85.4374,31386.0
2016-09-29 13:30:00,92.55,92.69,92.46,92.5,19356.0,85.4651,85.5944,85.382,85.4189,19356.0
2016-09-29 13:40:00,92.52,92.53,92.3,92.38,31761.0,85.4374,85.4466,85.2343,85.3081,31761.0
2016-09-29 13:50:00,92.36,92.38,92.13,92.29,29151.0,85.2897,85.3081,85.0773,85.225,29151.0
2016-09-29 14:00:00,92.27,92.32,92.09,92.27,55614.0,85.2065,85.2527,85.0403,85.2065,55614.0
2016-09-29 14:10:00,92.24,92.37,92.09,92.29,51786.0,85.1788,85.2989,85.0403,85.225,51786.0
2016-09-29 14:20:00,92.33,92.48,92.25,92.48,47994.0,85.262,85.4005,85.1881,85.4005,47994.0
2016-09-29 14:30:00,92.46,92.66,92.31,92.61,60291.0,85.382,85.5667,85.2435,85.5205,60291.0
2016-09-29 14:40:00,92.63,92.71,92.58,92.63,60801.0,85.539,85.6129,85.4928,85.539,60801.0
2016-09-29 14:50:00,92.65,92.67,92.54,92.54,57828.0,85.5575,85.5759,85.4559,85.4559,57828.0
2016-09-29 15:00:00,92.58,92.67,92.53,92.65,42879.0,85.4928,85.5759,85.4466,85.5575,42879.0
2016-09-29 15:10:00,92.66,92.68,92.49,92.59,62757.0,85.5667,85.5852,85.4097,85.5021,62757.0
2016-09-29 15:20:00,92.53,92.68,92.41,92.59,39273.0,85.4466,85.5852,85.3358,85.5021,39273.0
2016-09-29 15:30:00,92.65,92.65,92.52,92.6,79680.0,85.5575,85.5575,85.4374,85.5113,79680.0
2016-09-29 15:40:00,92.63,92.64,92.43,92.57,74859.0,85.539,85.5482,85.3543,85.4836,74859.0
2016-09-29 15:50:00,92.57,92.6,92.4,92.4,139224.0,85.4836,85.5113,85.3266,85.3266,139224.0
2016-09-30 09:30:00,92.91,93.23,92.32,92.32,62484.0,85.7976,86.0931,85.2527,85.2527,62484.0
2016-09-30 09:40:00,92.32,92.43,91.98,91.98,46464.0,85.2527,85.3543,84.9388,84.9388,46464.0
2016-09-30 09:50:00,91.98,92.04,91.81,91.83,35853.0,84.9388,84.9942,84.7818,84.8002,35853.0
2016-09-30 10:00:00,91.81,91.94,91.63,91.83,65667.0,84.7818,84.9018,84.6155,84.8002,65667.0
2016-09-30 10:10:00,91.88,92.25,91.88,92.25,32562.0,84.8464,85.1881,84.8464,85.1881,32562.0
2016-09-30 10:20:00,92.27,92.32,92.12,92.25,43866.0,85.2065,85.2527,85.068,85.1881,43866.0
2016-09-30 10:30:00,92.25,92.51,92.25,92.39,60984.0,85.1881,85.4282,85.1881,85.3174,60984.0
2016-09-30 10:40:00,92.32,92.38,92.14,92.18,41649.0,85.2527,85.3081,85.0865,85.1234,41649.0
2016-09-30 10:50:00,92.2,92.31,92.14,92.25,19101.0,85.1419,85.2435,85.0865,85.1881,19101.0
2016-09-30 11:00:00,92.25,92.38,92.23,92.34,26400.0,85.1881,85.3081,85.1696,85.2712,26400.0
2016-09-30 11:10:00,92.35,92.57,92.35,92.4,48939.0,85.2804,85.4836,85.2804,85.3266,48939.0
2016-09-30 11:20:00,92.37,92.38,92.3,92.37,20730.0,85.2989,85.3081,85.2343,85.2989,20730.0
2016-09-30 11:30:00,92.35,92.41,92.31,92.33,13665.0,85.2804,85.3358,85.2435,85.262,13665.0
2016-09-30 11:40:00,92.3,92.33,92.21,92.23,14847.0,85.2343,85.262,85.1511,85.1696,14847.0
2016-09-30 11:50:00,92.2,92.25,92.05,92.06,29943.0,85.1419,85.1881,85.0034,85.0126,29943.0
2016-09-30 12:00:00,92.11,92.35,92.06,92.25,27648.0,85.0588,85.2804,85.0126,85.1881,27648.0
2016-09-30 12:10:00,92.31,92.46,92.25,92.46,41241.0,85.2435,85.382,85.1881,85.382,41241.0
2016-09-30 12:20:00,92.47,92.52,92.46,92.52,11850.0,85.3912,85.4374,85.382,85.4374,11850.0
2016-09-30 12:30:00,92.5,92.5,92.41,92.44,7170.0,85.4189,85.4189,85.3358,85.3635,7170.0
2016-09-30 12:40:00,92.41,92.41,92.33,92.39,7656.0,85.3358,85.3358,85.262,85.3174,7656.0
2016-09-30 12:50:00,92.4,92.44,92.35,92.35,20466.0,85.3266,85.3635,85.2804,85.2804,20466.0
2016-09-30 13:00:00,92.4,92.41,92.26,92.31,27243.0,85.3266,85.3358,85.1973,85.2435,27243.0
2016-09-30 13:10:00,92.29,92.39,92.29,92.33,14100.0,85.225,85.3174,85.225,85.262,14100.0
2016-09-30 13:20:00,92.34,92.37,92.22,92.22,12000.0,85.2712,85.2989,85.1604,85.1604,12000.0
2016-09-30 13:30:00,92.27,92.29,92.15,92.26,28437.0,85.2065,85.225,85.0957,85.1973,28437.0
2016-09-30 13:40:00,92.25,92.34,92.25,92.27,17100.0,85.1881,85.2712,85.1881,85.2065,17100.0
2016-09-30 13:50:00,92.28,92.28,92.15,92.24,24024.0,85.2158,85.2158,85.0957,85.1788,24024.0
2016-09-30 14:00:00,92.23,92.39,92.23,92.36,15054.0,85.1696,85.3174,85.1696,85.2897,15054.0
2016-09-30 14:10:00,92.36,92.45,92.34,92.36,36024.0,85.2897,85.3728,85.2712,85.2897,36024.0
2016-09-30 14:20:00,92.41,92.42,92.35,92.4,80022.0,85.3358,85.3451,85.2804,85.3266,80022.0
2016-09-30 14:30:00,92.38,92.55,92.36,92.51,96114.0,85.3081,85.4651,85.2897,85.4282,96114.0
2016-09-30 14:40:00,92.5,92.53,92.42,92.46,24246.0,85.4189,85.4466,85.3451,85.382,24246.0
2016-09-30 14:50:00,92.45,92.5,92.39,92.46,12555.0,85.3728,85.4189,85.3174,85.382,12555.0
2016-09-30 15:00:00,92.5,92.52,92.43,92.43,29940.0,85.4189,85.4374,85.3543,85.3543,29940.0
2016-09-30 15:10:00,92.43,92.46,92.38,92.4,19191.0,85.3543,85.382,85.3081,85.3266,19191.0
2016-09-30 15:20:00,92.42,92.42,92.33,92.33,24645.0,85.3451,85.3451,85.262,85.262,24645.0
2016-09-30 15:30:00,92.37,92.41,92.28,92.41,62589.0,85.2989,85.3358,85.2158,85.3358,62589.0
2016-09-30 15:40:00,92.41,92.5,92.33,92.45,70401.0,85.3358,85.4189,85.262,85.3728,70401.0
2016-09-30 15:50:00,92.46,92.46,92.19,92.2,136806.0,85.382,85.382,85.1327,85.1419,136806.0
2016-10-03 09:30:00,91.97,92.08,91.65,91.72,27204.0,84.9295,85.0311,84.634,84.6987,27204.0
2016-10-03 09:40:00,91.76,91.83,91.64,91.69,18009.0,84.7356,84.8002,84.6248,84.671,18009.0
2016-10-03 09:50:00,91.72,92.03,91.7,91.79,64977.0,84.6987,84.9849,84.6802,84.7633,64977.0
2016-10-03 10:00:00,91.83,92.07,91.82,92.0,97323.0,84.8002,85.0219,84.791,84.9572,97323.0
2016-10-03 10:10:00,91.94,91.98,91.71,91.74,36990.0,84.9018,84.9388,84.6894,84.7171,36990.0
2016-10-03 10:20:00,91.76,91.96,91.67,91.84,49170.0,84.7356,84.9203,84.6525,84.8095,49170.0
2016-10-03 10:30:00,91.82,92.09,91.81,92.06,21825.0,84.791,85.0403,84.7818,85.0126,21825.0
2016-10-03 10:40:00,92.07,92.07,91.9,92.01,40017.0,85.0219,85.0219,84.8649,84.9665,40017.0
2016-10-03 10:50:00,92.04,92.09,91.89,91.89,49272.0,84.9942,85.0403,84.8556,84.8556,49272.0
2016-10-03 11:00:00,91.88,91.94,91.8,91.8,43797.0,84.8464,84.9018,84.7725,84.7725,43797.0
2016-10-03 11:10:00,91.83,92.0,91.76,91.97,56868.0,84.8002,84.9572,84.7356,84.9295,56868.0
2016-10-03 11:20:00,91.99,92.08,91.94,92.08,48381.0,84.948,85.0311,84.9018,85.0311,48381.0
2016-10-03 11:30:00,92.1,92.13,91.93,92.03,22869.0,85.0496,85.0773,84.8926,84.9849,22869.0
2016-10-03 11:40:00,92.01,92.08,91.94,91.98,12960.0,84.9665,85.0311,84.9018,84.9388,12960.0
2016-10-03 11:50:00,91.92,91.93,91.78,91.89,26670.0,84.8833,84.8926,84.7541,84.8556,26670.0
2016-10-03 12:00:00,91.87,92.09,91.87,92.09,16785.0,84.8372,85.0403,84.8372,85.0403,16785.0
2016-10-03 12:10:00,92.08,92.1,91.99,92.08,19623.0,85.0311,85.0496,84.948,85.0311,19623.0
2016-10-03 12:20:00,92.04,92.1,91.97,92.09,37062.0,84.9942,85.0496,84.9295,85.0403,37062.0
2016-10-03 12:30:00,92.11,92.11,91.93,91.95,55602.0,85.0588,85.0588,84.8926,84.911,55602.0
2016-10-03 12:40:00,91.93,91.96,91.83,91.91,16155.0,84.8926,84.9203,84.8002,84.8741,16155.0
2016-10-03 12:50:00,91.9,91.92,91.77,91.9,15177.0,84.8649,84.8833,84.7448,84.8649,15177.0
2016-10-03 13:00:00,91.92,91.99,91.8,91.8,19800.0,84.8833,84.948,84.7725,84.7725,19800.0
2016-10-03 13:10:00,91.79,91.89,91.75,91.86,15291.0,84.7633,84.8556,84.7264,84.8279,15291.0
2016-10-03 13:20:00,91.83,91.95,91.79,91.88,12000.0,84.8002,84.911,84.7633,84.8464,12000.0
2016-10-03 13:30:00,91.86,91.94,91.84,91.94,14583.0,84.8279,84.9018,84.8095,84.9018,14583.0
2016-10-03 13:40:00,91.93,91.98,91.86,91.88,17601.0,84.8926,84.9388,84.8279,84.8464,17601.0
2016-10-03 13:50:00,91.92,91.99,91.84,91.93,12840.0,84.8833,84.948,84.8095,84.8926,12840.0
2016-10-03 14:00:00,91.96,92.01,91.9,91.97,19434.0,84.9203,84.9665,84.8649,84.9295,19434.0
2016-10-03 14:10:00,91.99,91.99,91.83,91.88,12900.0,84.948,84.948,84.8002,84.8464,12900.0
2016-10-03 14:20:00,91.89,91.93,91.83,91.87,17346.0,84.8556,84.8926,84.8002,84.8372,17346.0
2016-10-03 14:30:00,91.86,91.94,91.8,91.8,18426.0,84.8279,84.9018,84.7725,84.7725,18426.0
2016-10-03 14:40:00,91.78,91.83,91.72,91.83,18306.0,84.7541,84.8002,84.6987,84.8002,18306.0
2016-10-03 14:50:00,91.82,91.83,91.76,91.81,19821.0,84.791,84.8002,84.7356,84.7818,19821.0
2016-10-03 15:00:00,91.83,91.87,91.73,91.76,17700.0,84.8002,84.8372,84.7079,84.7356,17700.0
2016-10-03 15:10:00,91.74,91.8,91.73,91.76,19656.0,84.7171,84.7725,84.7079,84.7356,19656.0
2016-10-03 15:20:00,91.74,91.78,91.71,91.77,20913.0,84.7171,84.7541,84.6894,84.7448,20913.0
2016-10-03 15:30:00,91.78,91.9,91.77,91.88,34410.0,84.7541,84.8649,84.7448,84.8464,34410.0
2016-10-03 15:40:00,91.88,91.99,91.88,91.88,40878.0,84.8464,84.948,84.8464,84.8464,40878.0
2016-10-03 15:50:00,91.87,91.96,91.85,91.89,287205.0,84.8372,84.9203,84.8187,84.8556,287205.0
2016-10-04 09:30:00,92.01,92.24,91.91,92.21,28446.0,84.9665,85.1788,84.8741,85.1511,28446.0
2016-10-04 09:40:00,92.18,92.21,91.96,91.99,56172.0,85.1234,85.1511,84.9203,84.948,56172.0
2016-10-04 09:50:00,92.01,92.06,91.85,91.89,33939.0,84.9665,85.0126,84.8187,84.8556,33939.0
2016-10-04 10:00:00,91.89,91.95,91.74,91.74,20244.0,84.8556,84.911,84.7171,84.7171,20244.0
2016-10-04 10:10:00,91.73,91.73,91.51,91.52,23457.0,84.7079,84.7079,84.5047,84.514,23457.0
2016-10-04 10:20:00,91.53,91.7,91.49,91.65,20655.0,84.5232,84.6802,84.4863,84.634,20655.0
2016-10-04 10:30:00,91.67,91.8,91.58,91.76,55722.0,84.6525,84.7725,84.5694,84.7356,55722.0
2016-10-04 10:40:00,91.79,91.85,91.65,91.73,51363.0,84.7633,84.8187,84.634,84.7079,51363.0
2016-10-04 10:50:00,91.75,91.78,91.62,91.7,42042.0,84.7264,84.7541,84.6063,84.6802,42042.0
2016-10-04 11:00:00,91.7,91.7,91.26,91.33,58251.0,84.6802,84.6802,84.2739,84.3385,58251.0
2016-10-04 11:10:00,91.27,91.34,91.06,91.11,34941.0,84.2831,84.3477,84.0892,84.1354,34941.0
2016-10-04 11:20:00,91.15,91.25,91.12,91.12,29895.0,84.1723,84.2646,84.1446,84.1446,29895.0
2016-10-04 11:30:00,91.15,91.46,91.13,91.34,36336.0,84.1723,84.4586,84.1538,84.3477,36336.0
2016-10-04 11:40:00,91.3,91.42,91.23,91.37,26682.0,84.3108,84.4216,84.2462,84.3754,26682.0
2016-10-04 11:50:00,91.35,91.37,91.11,91.12,11100.0,84.357,84.3754,84.1354,84.1446,11100.0
2016-10-04 12:00:00,91.14,91.23,91.01,91.01,19464.0,84.1631,84.2462,84.043,84.043,19464.0
2016-10-04 12:10:00,91.04,91.07,90.9,91.06,39273.0,84.0707,84.0984,83.9414,84.0892,39273.0
2016-10-04 12:20:00,90.99,91.03,90.92,90.98,26010.0,84.0245,84.0615,83.9599,84.0153,26010.0
2016-10-04 12:30:00,90.96,91.09,90.94,91.09,23100.0,83.9968,84.1169,83.9784,84.1169,23100.0
2016-10-04 12:40:00,91.06,91.14,90.96,91.07,28416.0,84.0892,84.1631,83.9968,84.0984,28416.0
2016-10-04 12:50:00,91.07,91.1,90.99,91.01,22110.0,84.0984,84.1261,84.0245,84.043,22110.0
2016-10-04 13:00:00,91.01,91.02,90.86,90.86,35511.0,84.043,84.0522,83.9045,83.9045,35511.0
2016-10-04 13:10:00,90.9,90.95,90.85,90.85,31617.0,83.9414,83.9876,83.8953,83.8953,31617.0
2016-10-04 13:20:00,90.85,90.85,90.52,90.7,55596.0,83.8953,83.8953,83.5905,83.7567,55596.0
2016-10-04 13:30:00,90.67,90.76,90.66,90.66,18870.0,83.729,83.8121,83.7198,83.7198,18870.0
2016-10-04 13:40:00,90.66,90.71,90.62,90.7,35100.0,83.7198,83.766,83.6829,83.7567,35100.0
2016-10-04 13:50:00,90.7,90.7,90.52,90.56,19224.0,83.7567,83.7567,83.5905,83.6275,19224.0
2016-10-04 14:00:00,90.54,90.77,90.51,90.74,164808.0,83.609,83.8214,83.5813,83.7937,164808.0
2016-10-04 14:10:00,90.76,90.9,90.73,90.87,53622.0,83.8121,83.9414,83.7844,83.9137,53622.0
2016-10-04 14:20:00,90.84,90.98,90.82,90.86,46362.0,83.886,84.0153,83.8676,83.9045,46362.0
2016-10-04 14:30:00,90.84,91.05,90.84,91.0,54213.0,83.886,84.0799,83.886,84.0338,54213.0
2016-10-04 14:40:00,90.98,91.02,90.82,90.82,43467.0,84.0153,84.0522,83.8676,83.8676,43467.0
2016-10-04 14:50:00,90.81,90.86,90.68,90.69,53847.0,83.8583,83.9045,83.7383,83.7475,53847.0
2016-10-04 15:00:00,90.7,90.74,90.6,90.66,34356.0,83.7567,83.7937,83.6644,83.7198,34356.0
2016-10-04 15:10:00,90.67,90.68,90.54,90.54,64392.0,83.729,83.7383,83.609,83.609,64392.0
2016-10-04 15:20:00,90.55,90.63,90.55,90.62,79341.0,83.6182,83.6921,83.6182,83.6829,79341.0
2016-10-04 15:30:00,90.63,90.66,90.55,90.56,229710.0,83.6921,83.7198,83.6182,83.6275,229710.0
2016-10-04 15:40:00,90.57,90.62,90.45,90.45,178857.0,83.6367,83.6829,83.5259,83.5259,178857.0
2016-10-04 15:50:00,90.45,90.56,90.35,90.37,240831.0,83.5259,83.6275,83.4335,83.452,240831.0
2016-10-05 09:30:00,90.62,90.81,90.21,90.54,36936.0,83.6829,83.8583,83.3042,83.609,36936.0
2016-10-05 09:40:00,90.59,91.0,90.59,90.99,23925.0,83.6552,84.0338,83.6552,84.0245,23925.0
2016-10-05 09:50:00,90.98,91.01,90.64,90.87,69159.0,84.0153,84.043,83.7013,83.9137,69159.0
2016-10-05 10:00:00,90.88,90.97,90.76,90.77,94401.0,83.923,84.0061,83.8121,83.8214,94401.0
2016-10-05 10:10:00,90.77,90.77,90.39,90.48,67005.0,83.8214,83.8214,83.4705,83.5536,67005.0
2016-10-05 10:20:00,90.47,90.47,90.31,90.42,48879.0,83.5443,83.5443,83.3966,83.4982,48879.0
2016-10-05 10:30:00,90.43,90.65,90.24,90.65,162285.0,83.5074,83.7106,83.332,83.7106,162285.0
2016-10-05 10:40:00,90.67,90.69,90.51,90.51,34920.0,83.729,83.7475,83.5813,83.5813,34920.0
2016-10-05 10:50:00,90.53,90.7,90.42,90.64,21696.0,83.5998,83.7567,83.4982,83.7013,21696.0
2016-10-05 11:00:00,90.57,90.7,90.57,90.67,15450.0,83.6367,83.7567,83.6367,83.729,15450.0
2016-10-05 11:10:00,90.71,90.71,90.43,90.43,12762.0,83.766,83.766,83.5074,83.5074,12762.0
2016-10-05 11:20:00,90.49,90.56,90.45,90.5,34122.0,83.5628,83.6275,83.5259,83.572,34122.0
2016-10-05 11:30:00,90.5,90.52,90.47,90.51,14721.0,83.572,83.5905,83.5443,83.5813,14721.0
2016-10-05 11:40:00,90.51,90.67,90.5,90.61,19524.0,83.5813,83.729,83.572,83.6736,19524.0
2016-10-05 11:50:00,90.6,90.62,90.57,90.59,12705.0,83.6644,83.6829,83.6367,83.6552,12705.0
2016-10-05 12:00:00,90.62,90.79,90.59,90.77,16335.0,83.6829,83.8398,83.6552,83.8214,16335.0
2016-10-05 12:10:00,90.76,90.83,90.73,90.76,12900.0,83.8121,83.8768,83.7844,83.8121,12900.0
2016-10-05 12:20:00,90.75,90.87,90.74,90.82,54210.0,83.8029,83.9137,83.7937,83.8676,54210.0
2016-10-05 12:30:00,90.84,90.95,90.81,90.94,58170.0,83.886,83.9876,83.8583,83.9784,58170.0
2016-10-05 12:40:00,90.94,90.94,90.86,90.86,29067.0,83.9784,83.9784,83.9045,83.9045,29067.0
2016-10-05 12:50:00,90.87,90.98,90.85,90.85,17748.0,83.9137,84.0153,83.8953,83.8953,17748.0
2016-10-05 13:00:00,90.85,90.91,90.84,90.88,17127.0,83.8953,83.9507,83.886,83.923,17127.0
2016-10-05 13:10:00,90.88,90.88,90.75,90.81,21804.0,83.923,83.923,83.8029,83.8583,21804.0
2016-10-05 13:20:00,90.77,90.82,90.73,90.8,21225.0,83.8214,83.8676,83.7844,83.8491,21225.0
2016-10-05 13:30:00,90.8,90.83,90.74,90.83,22305.0,83.8491,83.8768,83.7937,83.8768,22305.0
2016-10-05 13:40:00,90.83,90.85,90.78,90.82,12627.0,83.8768,83.8953,83.8306,83.8676,12627.0
2016-10-05 13:50:00,90.83,90.89,90.8,90.82,25374.0,83.8768,83.9322,83.8491,83.8676,25374.0
2016-10-05 14:00:00,90.81,90.9,90.81,90.81,21744.0,83.8583,83.9414,83.8583,83.8583,21744.0
2016-10-05 14:10:00,90.8,90.84,90.78,90.82,15609.0,83.8491,83.886,83.8306,83.8676,15609.0
2016-10-05 14:20:00,90.83,90.86,90.7,90.7,27228.0,83.8768,83.9045,83.7567,83.7567,27228.0
2016-10-05 14:30:00,90.7,90.78,90.66,90.76,37113.0,83.7567,83.8306,83.7198,83.8121,37113.0
2016-10-05 14:40:00,90.75,90.83,90.75,90.79,20397.0,83.8029,83.8768,83.8029,83.8398,20397.0
2016-10-05 14:50:00,90.82,90.85,90.8,90.81,35301.0,83.8676,83.8953,83.8491,83.8583,35301.0
2016-10-05 15:00:00,90.81,90.81,90.71,90.73,33894.0,83.8583,83.8583,83.766,83.7844,33894.0
2016-10-05 15:10:00,90.72,90.72,90.52,90.59,101622.0,83.7752,83.7752,83.5905,83.6552,101622.0
2016-10-05 15:20:00,90.56,90.72,90.52,90.71,47781.0,83.6275,83.7752,83.5905,83.766,47781.0
2016-10-05 15:30:00,90.7,90.84,90.69,90.83,40347.0,83.7567,83.886,83.7475,83.8768,40347.0
2016-10-05 15:40:00,90.83,90.86,90.74,90.74,85437.0,83.8768,83.9045,83.7937,83.7937,85437.0
2016-10-05 15:50:00,90.71,90.77,90.66,90.68,254649.0,83.766,83.8214,83.7198,83.7383,254649.0
2016-10-06 09:30:00,90.57,91.0,90.4,90.55,164259.0,83.6367,84.0338,83.4797,83.6182,164259.0
2016-10-06 09:40:00,90.59,90.67,90.33,90.5,19785.0,83.6552,83.729,83.4151,83.572,19785.0
2016-10-06 09:50:00,90.47,90.48,90.21,90.25,27339.0,83.5443,83.5536,83.3042,83.3412,27339.0
2016-10-06 10:00:00,90.23,90.43,90.23,90.31,31635.0,83.3227,83.5074,83.3227,83.3966,31635.0
2016-10-06 10:10:00,90.31,90.31,90.17,90.23,40971.0,83.3966,83.3966,83.2673,83.3227,40971.0
2016-10-06 10:20:00,90.31,90.52,90.26,90.49,78063.0,83.3966,83.5905,83.3504,83.5628,78063.0
2016-10-06 10:30:00,90.49,90.54,90.37,90.48,53775.0,83.5628,83.609,83.452,83.5536,53775.0
2016-10-06 10:40:00,90.45,90.61,90.45,90.61,39885.0,83.5259,83.6736,83.5259,83.6736,39885.0
2016-10-06 10:50:00,90.62,90.85,90.6,90.83,23013.0,83.6829,83.8953,83.6644,83.8768,23013.0
2016-10-06 11:00:00,90.79,90.93,90.77,90.81,57951.0,83.8398,83.9691,83.8214,83.8583,57951.0
2016-10-06 11:10:00,90.81,90.92,90.78,90.91,29076.0,83.8583,83.9599,83.8306,83.9507,29076.0
2016-10-06 11:20:00,90.91,91.24,90.91,91.24,29853.0,83.9507,84.2554,83.9507,84.2554,29853.0
2016-10-06 11:30:00,91.23,91.26,91.07,91.07,37542.0,84.2462,84.2739,84.0984,84.0984,37542.0
2016-10-06 11:40:00,91.08,91.24,90.94,91.2,51249.0,84.1076,84.2554,83.9784,84.2185,51249.0
2016-10-06 11:50:00,91.2,91.38,91.17,91.29,39933.0,84.2185,84.3847,84.1908,84.3016,39933.0
2016-10-06 12:00:00,91.31,91.57,91.31,91.38,22743.0,84.32,84.5601,84.32,84.3847,22743.0
2016-10-06 12:10:00,91.37,91.45,91.33,91.42,18738.0,84.3754,84.4493,84.3385,84.4216,18738.0
2016-10-06 12:20:00,91.37,91.51,91.37,91.5,29400.0,84.3754,84.5047,84.3754,84.4955,29400.0
2016-10-06 12:30:00,91.49,91.5,91.2,91.2,28437.0,84.4863,84.4955,84.2185,84.2185,28437.0
2016-10-06 12:40:00,91.18,91.47,91.18,91.47,26994.0,84.2,84.4678,84.2,84.4678,26994.0
2016-10-06 12:50:00,91.47,91.49,91.39,91.4,33615.0,84.4678,84.4863,84.3939,84.4032,33615.0
2016-10-06 13:00:00,91.38,91.38,91.22,91.22,46326.0,84.3847,84.3847,84.2369,84.2369,46326.0
2016-10-06 13:10:00,91.2,91.37,91.19,91.29,47052.0,84.2185,84.3754,84.2092,84.3016,47052.0
2016-10-06 13:20:00,91.27,91.31,91.25,91.3,12417.0,84.2831,84.32,84.2646,84.3108,12417.0
2016-10-06 13:30:00,91.34,91.39,91.24,91.25,11631.0,84.3477,84.3939,84.2554,84.2646,11631.0
2016-10-06 13:40:00,91.28,91.34,91.23,91.3,20304.0,84.2923,84.3477,84.2462,84.3108,20304.0
2016-10-06 13:50:00,91.3,91.34,91.27,91.29,56310.0,84.3108,84.3477,84.2831,84.3016,56310.0
2016-10-06 14:00:00,91.29,91.38,91.27,91.32,36384.0,84.3016,84.3847,84.2831,84.3293,36384.0
2016-10-06 14:10:00,91.32,91.4,91.3,91.4,41484.0,84.3293,84.4032,84.3108,84.4032,41484.0
2016-10-06 14:20:00,91.4,91.4,91.32,91.36,53622.0,84.4032,84.4032,84.3293,84.3662,53622.0
2016-10-06 14:30:00,91.37,91.44,91.26,91.29,64431.0,84.3754,84.4401,84.2739,84.3016,64431.0
2016-10-06 14:40:00,91.28,91.37,91.24,91.32,33810.0,84.2923,84.3754,84.2554,84.3293,33810.0
2016-10-06 14:50:00,91.29,91.37,91.28,91.32,38154.0,84.3016,84.3754,84.2923,84.3293,38154.0
2016-10-06 15:00:00,91.32,91.38,91.28,91.36,69942.0,84.3293,84.3847,84.2923,84.3662,69942.0
2016-10-06 15:10:00,91.33,91.41,91.28,91.34,36849.0,84.3385,84.4124,84.2923,84.3477,36849.0
2016-10-06 15:20:00,91.35,91.42,91.34,91.41,24627.0,84.357,84.4216,84.3477,84.4124,24627.0
2016-10-06 15:30:00,91.4,91.4,91.29,91.36,48228.0,84.4032,84.4032,84.3016,84.3662,48228.0
2016-10-06 15:40:00,91.37,91.43,91.3,91.31,46308.0,84.3754,84.4309,84.3108,84.32,46308.0
2016-10-06 15:50:00,91.33,91.37,91.24,91.33,225801.0,84.3385,84.3754,84.2554,84.3385,225801.0
2016-10-07 09:30:00,90.39,90.39,87.13,88.71,651267.0,83.4705,83.4705,80.46,81.9191,651267.0
2016-10-07 09:40:00,88.71,89.7,88.46,89.25,363978.0,81.9191,82.8333,81.6882,82.4177,363978.0
2016-10-07 09:50:00,89.27,90.16,89.23,89.51,460026.0,82.4362,83.2581,82.3993,82.6578,460026.0
2016-10-07 10:00:00,89.51,89.77,89.41,89.6,217995.0,82.6578,82.8979,82.5655,82.7409,217995.0
2016-10-07 10:10:00,89.57,89.98,89.49,89.73,153939.0,82.7132,83.0919,82.6394,82.861,153939.0
2016-10-07 10:20:00,89.66,90.1,89.64,89.74,130524.0,82.7964,83.2027,82.7779,82.8702,130524.0
2016-10-07 10:30:00,89.74,89.79,89.61,89.71,118032.0,82.8702,82.9164,82.7502,82.8425,118032.0
2016-10-07 10:40:00,89.7,89.77,89.64,89.67,36408.0,82.8333,82.8979,82.7779,82.8056,36408.0
2016-10-07 10:50:00,89.67,89.71,89.43,89.47,70182.0,82.8056,82.8425,82.584,82.6209,70182.0
2016-10-07 11:00:00,89.5,89.52,89.1,89.1,131718.0,82.6486,82.6671,82.2792,82.2792,131718.0
2016-10-07 11:10:00,89.11,89.11,88.56,88.56,77460.0,82.2885,82.2885,81.7806,81.7806,77460.0
2016-10-07 11:20:00,88.58,88.59,88.1,88.21,148083.0,81.799,81.8083,81.3558,81.4574,148083.0
2016-10-07 11:30:00,88.22,88.28,88.02,88.06,203133.0,81.4666,81.522,81.2819,81.3188,203133.0
2016-10-07 11:40:00,88.09,88.09,87.88,88.0,84720.0,81.3465,81.3465,81.1526,81.2634,84720.0
2016-10-07 11:50:00,87.91,88.27,87.91,88.27,72009.0,81.1803,81.5128,81.1803,81.5128,72009.0
2016-10-07 12:00:00,88.28,88.66,88.27,88.46,145701.0,81.522,81.8729,81.5128,81.6882,145701.0
2016-10-07 12:10:00,88.46,88.5,88.19,88.22,101004.0,81.6882,81.7252,81.4389,81.4666,101004.0
2016-10-07 12:20:00,88.22,88.53,88.21,88.47,71256.0,81.4666,81.7529,81.4574,81.6974,71256.0
2016-10-07 12:30:00,88.45,88.57,88.44,88.56,61524.0,81.679,81.7898,81.6697,81.7806,61524.0
2016-10-07 12:40:00,88.54,88.89,88.53,88.82,47304.0,81.7621,82.0853,81.7529,82.0207,47304.0
2016-10-07 12:50:00,88.81,88.87,88.7,88.87,64326.0,82.0114,82.0668,81.9098,82.0668,64326.0
2016-10-07 13:00:00,88.81,88.87,88.47,88.53,65820.0,82.0114,82.0668,81.6974,81.7529,65820.0
2016-10-07 13:10:00,88.5,88.53,88.3,88.34,32820.0,81.7252,81.7529,81.5405,81.5774,32820.0
2016-10-07 13:20:00,88.33,88.88,88.31,88.88,39795.0,81.5682,82.0761,81.5497,82.0761,39795.0
2016-10-07 13:30:00,88.9,88.97,88.79,88.92,68418.0,82.0945,82.1592,81.993,82.113,68418.0
2016-10-07 13:40:00,88.94,89.05,88.93,88.96,94641.0,82.1315,82.233,82.1222,82.1499,94641.0
2016-10-07 13:50:00,88.93,88.93,88.79,88.92,47478.0,82.1222,82.1222,81.993,82.113,47478.0
2016-10-07 14:00:00,88.92,89.31,88.91,89.29,87609.0,82.113,82.4731,82.1038,82.4547,87609.0
2016-10-07 14:10:00,89.26,89.67,89.24,89.36,205812.0,82.427,82.8056,82.4085,82.5193,205812.0
2016-10-07 14:20:00,89.36,89.7,89.35,89.68,187698.0,82.5193,82.8333,82.5101,82.8148,187698.0
2016-10-07 14:30:00,89.67,89.87,89.6,89.74,133191.0,82.8056,82.9903,82.7409,82.8702,133191.0
2016-10-07 14:40:00,89.77,89.8,89.59,89.68,148623.0,82.8979,82.9256,82.7317,82.8148,148623.0
2016-10-07 14:50:00,89.7,89.73,89.28,89.34,101529.0,82.8333,82.861,82.4454,82.5008,101529.0
2016-10-07 15:00:00,89.33,89.57,89.17,89.51,115251.0,82.4916,82.7132,82.3439,82.6578,115251.0
2016-10-07 15:10:00,89.55,89.84,89.51,89.8,158229.0,82.6948,82.9626,82.6578,82.9256,158229.0
2016-10-07 15:20:00,89.81,89.81,89.58,89.73,108192.0,82.9349,82.9349,82.7225,82.861,108192.0
2016-10-07 15:30:00,89.73,89.96,89.72,89.94,143457.0,82.861,83.0734,82.8518,83.0549,143457.0
2016-10-07 15:40:00,89.92,90.01,89.64,89.7,284262.0,83.0364,83.1196,82.7779,82.8333,284262.0
2016-10-07 15:50:00,89.68,89.74,89.51,89.58,470835.0,82.8148,82.8702,82.6578,82.7225,470835.0
2016-10-10 09:30:00,90.51,91.66,90.37,91.29,234594.0,83.5813,84.6432,83.452,84.3016,234594.0
2016-10-10 09:40:00,91.3,91.61,90.63,90.66,54876.0,84.3108,84.5971,83.6921,83.7198,54876.0
2016-10-10 09:50:00,90.67,90.81,90.35,90.36,98343.0,83.729,83.8583,83.4335,83.4428,98343.0
2016-10-10 10:00:00,90.47,90.69,90.29,90.67,134409.0,83.5443,83.7475,83.3781,83.729,134409.0
2016-10-10 10:10:00,90.69,90.74,90.48,90.48,31200.0,83.7475,83.7937,83.5536,83.5536,31200.0
2016-10-10 10:20:00,90.47,90.61,90.44,90.5,33063.0,83.5443,83.6736,83.5166,83.572,33063.0
2016-10-10 10:30:00,90.53,90.58,90.38,90.48,40995.0,83.5998,83.6459,83.4612,83.5536,40995.0
2016-10-10 10:40:00,90.49,90.56,90.41,90.45,33012.0,83.5628,83.6275,83.4889,83.5259,33012.0
2016-10-10 10:50:00,90.45,90.51,90.35,90.5,54141.0,83.5259,83.5813,83.4335,83.572,54141.0
2016-10-10 11:00:00,90.53,90.57,90.42,90.57,24582.0,83.5998,83.6367,83.4982,83.6367,24582.0
2016-10-10 11:10:00,90.58,90.64,90.55,90.58,19878.0,83.6459,83.7013,83.6182,83.6459,19878.0
2016-10-10 11:20:00,90.58,90.62,90.51,90.52,33315.0,83.6459,83.6829,83.5813,83.5905,33315.0
2016-10-10 11:30:00,90.55,90.62,90.54,90.58,12300.0,83.6182,83.6829,83.609,83.6459,12300.0
2016-10-10 11:40:00,90.59,90.62,90.51,90.58,10800.0,83.6552,83.6829,83.5813,83.6459,10800.0
2016-10-10 11:50:00,90.55,90.6,90.46,90.48,17793.0,83.6182,83.6644,83.5351,83.5536,17793.0
2016-10-10 12:00:00,90.44,90.44,90.34,90.34,13800.0,83.5166,83.5166,83.4243,83.4243,13800.0
2016-10-10 12:10:00,90.33,90.35,90.32,90.35,7893.0,83.4151,83.4335,83.4058,83.4335,7893.0
2016-10-10 12:20:00,90.35,90.37,90.25,90.32,15843.0,83.4335,83.452,83.3412,83.4058,15843.0
2016-10-10 12:30:00,90.34,90.39,90.27,90.35,22503.0,83.4243,83.4705,83.3597,83.4335,22503.0
2016-10-10 12:40:00,90.33,90.38,90.27,90.36,64776.0,83.4151,83.4612,83.3597,83.4428,64776.0
2016-10-10 12:50:00,90.38,90.38,90.31,90.31,134244.0,83.4612,83.4612,83.3966,83.3966,134244.0
2016-10-10 13:00:00,90.32,90.38,90.28,90.33,32139.0,83.4058,83.4612,83.3689,83.4151,32139.0
2016-10-10 13:10:00,90.31,90.33,90.19,90.19,40596.0,83.3966,83.4151,83.2858,83.2858,40596.0
2016-10-10 13:20:00,90.17,90.2,90.12,90.16,26340.0,83.2673,83.295,83.2211,83.2581,26340.0
2016-10-10 13:30:00,90.13,90.17,90.0,90.0,40419.0,83.2304,83.2673,83.1103,83.1103,40419.0
2016-10-10 13:40:00,90.03,90.1,90.02,90.04,19245.0,83.138,83.2027,83.1288,83.1473,19245.0
2016-10-10 13:50:00,90.06,90.17,90.06,90.16,25629.0,83.1657,83.2673,83.1657,83.2581,25629.0
2016-10-10 14:00:00,90.15,90.24,90.05,90.08,49041.0,83.2488,83.332,83.1565,83.1842,49041.0
2016-10-10 14:10:00,90.07,90.12,90.05,90.12,26430.0,83.175,83.2211,83.1565,83.2211,26430.0
2016-10-10 14:20:00,90.11,90.16,90.11,90.15,16608.0,83.2119,83.2581,83.2119,83.2488,16608.0
2016-10-10 14:30:00,90.14,90.3,90.14,90.27,31785.0,83.2396,83.3874,83.2396,83.3597,31785.0
2016-10-10 14:40:00,90.28,90.31,90.21,90.21,37539.0,83.3689,83.3966,83.3042,83.3042,37539.0
2016-10-10 14:50:00,90.2,90.28,90.19,90.28,33510.0,83.295,83.3689,83.2858,83.3689,33510.0
2016-10-10 15:00:00,90.27,90.28,90.2,90.21,54039.0,83.3597,83.3689,83.295,83.3042,54039.0
2016-10-10 15:10:00,90.2,90.21,90.08,90.12,34284.0,83.295,83.3042,83.1842,83.2211,34284.0
2016-10-10 15:20:00,90.1,90.25,90.09,90.25,15522.0,83.2027,83.3412,83.1934,83.3412,15522.0
2016-10-10 15:30:00,90.26,90.26,90.15,90.24,45033.0,83.3504,83.3504,83.2488,83.332,45033.0
2016-10-10 15:40:00,90.24,90.33,90.24,90.27,59469.0,83.332,83.4151,83.332,83.3597,59469.0
2016-10-10 15:50:00,90.27,90.35,90.24,90.25,138387.0,83.3597,83.4335,83.332,83.3412,138387.0
2016-10-11 09:30:00,89.88,90.01,89.3,89.3,73362.0,82.9995,83.1196,82.4639,82.4639,73362.0
2016-10-11 09:40:00,89.37,89.57,89.21,89.57,59760.0,82.5286,82.7132,82.3808,82.7132,59760.0
2016-10-11 09:50:00,89.52,89.56,89.41,89.49,35031.0,82.6671,82.704,82.5655,82.6394,35031.0
2016-10-11 10:00:00,89.49,89.51,89.4,89.42,22929.0,82.6394,82.6578,82.5563,82.5747,22929.0
2016-10-11 10:10:00,89.38,89.41,89.05,89.09,84210.0,82.5378,82.5655,82.233,82.27,84210.0
2016-10-11 10:20:00,89.09,89.36,89.06,89.27,76122.0,82.27,82.5193,82.2423,82.4362,76122.0
2016-10-11 10:30:00,89.33,89.52,89.22,89.52,71625.0,82.4916,82.6671,82.39,82.6671,71625.0
2016-10-11 10:40:00,89.49,89.53,89.41,89.5,52428.0,82.6394,82.6763,82.5655,82.6486,52428.0
2016-10-11 10:50:00,89.52,89.65,89.31,89.34,92463.0,82.6671,82.7871,82.4731,82.5008,92463.0
2016-10-11 11:00:00,89.34,89.43,89.13,89.29,75654.0,82.5008,82.584,82.3069,82.4547,75654.0
2016-10-11 11:10:00,89.29,89.38,89.23,89.38,113805.0,82.4547,82.5378,82.3993,82.5378,113805.0
2016-10-11 11:20:00,89.34,89.41,89.3,89.31,89433.0,82.5008,82.5655,82.4639,82.4731,89433.0
2016-10-11 11:30:00,89.31,89.4,89.3,89.32,64743.0,82.4731,82.5563,82.4639,82.4824,64743.0
2016-10-11 11:40:00,89.34,89.43,89.17,89.17,57834.0,82.5008,82.584,82.3439,82.3439,57834.0
2016-10-11 11:50:00,89.17,89.23,89.02,89.2,78492.0,82.3439,82.3993,82.2053,82.3716,78492.0
2016-10-11 12:00:00,89.22,89.24,89.07,89.09,27693.0,82.39,82.4085,82.2515,82.27,27693.0
2016-10-11 12:10:00,89.07,89.18,89.02,89.16,49428.0,82.2515,82.3531,82.2053,82.3346,49428.0
2016-10-11 12:20:00,89.14,89.17,89.08,89.17,29676.0,82.3162,82.3439,82.2608,82.3439,29676.0
2016-10-11 12:30:00,89.13,89.3,89.02,89.22,154089.0,82.3069,82.4639,82.2053,82.39,154089.0
2016-10-11 12:40:00,89.23,89.35,89.21,89.32,92262.0,82.3993,82.5101,82.3808,82.4824,92262.0
2016-10-11 12:50:00,89.33,89.35,89.27,89.3,86874.0,82.4916,82.5101,82.4362,82.4639,86874.0
2016-10-11 13:00:00,89.29,89.31,89.18,89.26,67284.0,82.4547,82.4731,82.3531,82.427,67284.0
2016-10-11 13:10:00,89.28,89.3,88.95,89.03,51048.0,82.4454,82.4639,82.1407,82.2146,51048.0
2016-10-11 13:20:00,89.0,89.09,88.95,89.01,27141.0,82.1869,82.27,82.1407,82.1961,27141.0
2016-10-11 13:30:00,89.0,89.07,88.87,88.93,49254.0,82.1869,82.2515,82.0668,82.1222,49254.0
2016-10-11 13:40:00,88.96,88.98,88.8,88.8,37755.0,82.1499,82.1684,82.0022,82.0022,37755.0
2016-10-11 13:50:00,88.82,88.87,88.59,88.63,59514.0,82.0207,82.0668,81.8083,81.8452,59514.0
2016-10-11 14:00:00,88.6,88.7,88.53,88.61,72636.0,81.8175,81.9098,81.7529,81.8267,72636.0
2016-10-11 14:10:00,88.61,88.81,88.61,88.76,70023.0,81.8267,82.0114,81.8267,81.9652,70023.0
2016-10-11 14:20:00,88.73,88.96,88.73,88.91,86715.0,81.9375,82.1499,81.9375,82.1038,86715.0
2016-10-11 14:30:00,88.92,88.97,88.78,88.95,39189.0,82.113,82.1592,81.9837,82.1407,39189.0
2016-10-11 14:40:00,88.99,89.18,88.95,89.05,32229.0,82.1776,82.3531,82.1407,82.233,32229.0
2016-10-11 14:50:00,89.02,89.02,88.87,88.9,26934.0,82.2053,82.2053,82.0668,82.0945,26934.0
2016-10-11 15:00:00,88.86,88.91,88.74,88.84,34326.0,82.0576,82.1038,81.9468,82.0391,34326.0
2016-10-11 15:10:00,88.84,89.21,88.77,89.16,86505.0,82.0391,82.3808,81.9745,82.3346,86505.0
2016-10-11 15:20:00,89.16,89.34,89.11,89.22,89460.0,82.3346,82.5008,82.2885,82.39,89460.0
2016-10-11 15:30:00,89.22,89.25,89.14,89.2,110595.0,82.39,82.4177,82.3162,82.3716,110595.0
2016-10-11 15:40:00,89.18,89.25,89.12,89.18,131937.0,82.3531,82.4177,82.2977,82.3531,131937.0
2016-10-11 15:50:00,89.18,89.23,89.06,89.17,191868.0,82.3531,82.3993,82.2423,82.3439,191868.0
2016-10-12 09:30:00,89.16,89.42,89.14,89.27,28128.0,82.3346,82.5747,82.3162,82.4362,28128.0
2016-10-12 09:40:00,89.16,89.38,89.06,89.27,36822.0,82.3346,82.5378,82.2423,82.4362,36822.0
2016-10-12 09:50:00,89.27,89.62,89.25,89.62,20040.0,82.4362,82.7594,82.4177,82.7594,20040.0
2016-10-12 10:00:00,89.61,89.71,89.47,89.49,22635.0,82.7502,82.8425,82.6209,82.6394,22635.0
2016-10-12 10:10:00,89.43,89.6,89.43,89.52,23721.0,82.584,82.7409,82.584,82.6671,23721.0
2016-10-12 10:20:00,89.52,89.55,89.23,89.26,71697.0,82.6671,82.6948,82.3993,82.427,71697.0
2016-10-12 10:30:00,89.26,89.29,89.06,89.13,85185.0,82.427,82.4547,82.2423,82.3069,85185.0
2016-10-12 10:40:00,89.14,89.24,89.05,89.06,27780.0,82.3162,82.4085,82.233,82.2423,27780.0
2016-10-12 10:50:00,89.08,89.09,88.83,88.97,37692.0,82.2608,82.27,82.0299,82.1592,37692.0
2016-10-12 11:00:00,89.01,89.18,88.97,89.1,9900.0,82.1961,82.3531,82.1592,82.2792,9900.0
2016-10-12 11:10:00,89.09,89.23,89.04,89.08,27372.0,82.27,82.3993,82.2238,82.2608,27372.0
2016-10-12 11:20:00,89.07,89.19,89.06,89.07,15021.0,82.2515,82.3623,82.2423,82.2515,15021.0
2016-10-12 11:30:00,89.07,89.3,89.07,89.16,14400.0,82.2515,82.4639,82.2515,82.3346,14400.0
2016-10-12 11:40:00,89.18,89.28,89.16,89.22,6600.0,82.3531,82.4454,82.3346,82.39,6600.0
2016-10-12 11:50:00,89.22,89.25,89.12,89.15,21000.0,82.39,82.4177,82.2977,82.3254,21000.0
2016-10-12 12:00:00,89.18,89.27,89.12,89.16,14100.0,82.3531,82.4362,82.2977,82.3346,14100.0
2016-10-12 12:10:00,89.2,89.31,89.13,89.23,12156.0,82.3716,82.4731,82.3069,82.3993,12156.0
2016-10-12 12:20:00,89.24,89.32,89.21,89.25,17037.0,82.4085,82.4824,82.3808,82.4177,17037.0
2016-10-12 12:30:00,89.23,89.33,89.2,89.27,18177.0,82.3993,82.4916,82.3716,82.4362,18177.0
2016-10-12 12:40:00,89.28,89.29,89.21,89.29,13530.0,82.4454,82.4547,82.3808,82.4547,13530.0
2016-10-12 12:50:00,89.26,89.38,89.21,89.31,17805.0,82.427,82.5378,82.3808,82.4731,17805.0
2016-10-12 13:00:00,89.32,89.36,89.27,89.36,10968.0,82.4824,82.5193,82.4362,82.5193,10968.0
2016-10-12 13:10:00,89.39,89.5,89.33,89.43,12714.0,82.547,82.6486,82.4916,82.584,12714.0
2016-10-12 13:20:00,89.42,89.58,89.42,89.58,9942.0,82.5747,82.7225,82.5747,82.7225,9942.0
2016-10-12 13:30:00,89.58,89.58,89.5,89.52,11889.0,82.7225,82.7225,82.6486,82.6671,11889.0
2016-10-12 13:40:00,89.56,89.68,89.54,89.58,12750.0,82.704,82.8148,82.6855,82.7225,12750.0
2016-10-12 13:50:00,89.59,89.69,89.58,89.63,31311.0,82.7317,82.8241,82.7225,82.7686,31311.0
2016-10-12 14:00:00,89.67,89.73,89.52,89.73,21387.0,82.8056,82.861,82.6671,82.861,21387.0
2016-10-12 14:10:00,89.78,89.89,89.74,89.88,18480.0,82.9072,83.0087,82.8702,82.9995,18480.0
2016-10-12 14:20:00,89.83,89.87,89.66,89.71,11700.0,82.9533,82.9903,82.7964,82.8425,11700.0
2016-10-12 14:30:00,89.68,89.83,89.66,89.83,11805.0,82.8148,82.9533,82.7964,82.9533,11805.0
2016-10-12 14:40:00,89.8,89.83,89.72,89.79,13899.0,82.9256,82.9533,82.8518,82.9164,13899.0
2016-10-12 14:50:00,89.79,89.85,89.67,89.68,30393.0,82.9164,82.9718,82.8056,82.8148,30393.0
2016-10-12 15:00:00,89.68,89.75,89.68,89.72,12501.0,82.8148,82.8795,82.8148,82.8518,12501.0
2016-10-12 15:10:00,89.74,89.75,89.67,89.71,15132.0,82.8702,82.8795,82.8056,82.8425,15132.0
2016-10-12 15:20:00,89.72,89.73,89.62,89.67,26784.0,82.8518,82.861,82.7594,82.8056,26784.0
2016-10-12 15:30:00,89.61,89.65,89.54,89.63,34185.0,82.7502,82.7871,82.6855,82.7686,34185.0
2016-10-12 15:40:00,89.63,89.78,89.61,89.75,69030.0,82.7686,82.9072,82.7502,82.8795,69030.0
2016-10-12 15:50:00,89.76,89.78,89.68,89.71,170580.0,82.8887,82.9072,82.8148,82.8425,170580.0
2016-10-13 09:30:00,89.06,89.43,89.06,89.12,53754.0,82.2423,82.584,82.2423,82.2977,53754.0
2016-10-13 09:40:00,89.14,89.24,88.97,89.17,30792.0,82.3162,82.4085,82.1592,82.3439,30792.0
2016-10-13 09:50:00,89.21,89.22,88.8,88.8,9642.0,82.3808,82.39,82.0022,82.0022,9642.0
2016-10-13 10:00:00,88.89,88.93,88.73,88.84,31662.0,82.0853,82.1222,81.9375,82.0391,31662.0
2016-10-13 10:10:00,88.84,88.93,88.75,88.83,58758.0,82.0391,82.1222,81.956,82.0299,58758.0
2016-10-13 10:20:00,88.83,88.97,88.76,88.82,29952.0,82.0299,82.1592,81.9652,82.0207,29952.0
2016-10-13 10:30:00,88.82,89.04,88.77,88.98,49221.0,82.0207,82.2238,81.9745,82.1684,49221.0
2016-10-13 10:40:00,88.97,89.0,88.72,88.72,33102.0,82.1592,82.1869,81.9283,81.9283,33102.0
2016-10-13 10:50:00,88.78,88.87,88.73,88.87,33672.0,81.9837,82.0668,81.9375,82.0668,33672.0
2016-10-13 11:00:00,88.79,89.0,88.69,88.96,28785.0,81.993,82.1869,81.9006,82.1499,28785.0
2016-10-13 11:10:00,88.94,89.24,88.9,89.22,27858.0,82.1315,82.4085,82.0945,82.39,27858.0
2016-10-13 11:20:00,89.29,89.42,89.29,89.34,26523.0,82.4547,82.5747,82.4547,82.5008,26523.0
2016-10-13 11:30:00,89.34,89.39,89.25,89.31,41574.0,82.5008,82.547,82.4177,82.4731,41574.0
2016-10-13 11:40:00,89.29,89.41,89.25,89.41,17481.0,82.4547,82.5655,82.4177,82.5655,17481.0
2016-10-13 11:50:00,89.38,89.53,89.38,89.53,21297.0,82.5378,82.6763,82.5378,82.6763,21297.0
2016-10-13 12:00:00,89.49,89.53,89.41,89.53,16362.0,82.6394,82.6763,82.5655,82.6763,16362.0
2016-10-13 12:10:00,89.53,89.57,89.47,89.47,20469.0,82.6763,82.7132,82.6209,82.6209,20469.0
2016-10-13 12:20:00,89.44,89.48,89.42,89.46,13938.0,82.5932,82.6301,82.5747,82.6117,13938.0
2016-10-13 12:30:00,89.51,89.67,89.5,89.67,17253.0,82.6578,82.8056,82.6486,82.8056,17253.0
2016-10-13 12:40:00,89.7,89.7,89.58,89.65,31083.0,82.8333,82.8333,82.7225,82.7871,31083.0
2016-10-13 12:50:00,89.65,89.65,89.6,89.6,6333.0,82.7871,82.7871,82.7409,82.7409,6333.0
2016-10-13 13:00:00,89.64,89.71,89.62,89.7,16086.0,82.7779,82.8425,82.7594,82.8333,16086.0
2016-10-13 13:10:00,89.7,89.71,89.66,89.71,8217.0,82.8333,82.8425,82.7964,82.8425,8217.0
2016-10-13 13:20:00,89.69,89.84,89.66,89.82,15384.0,82.8241,82.9626,82.7964,82.9441,15384.0
2016-10-13 13:30:00,89.79,89.82,89.74,89.74,17877.0,82.9164,82.9441,82.8702,82.8702,17877.0
2016-10-13 13:40:00,89.79,89.91,89.79,89.91,13860.0,82.9164,83.0272,82.9164,83.0272,13860.0
2016-10-13 13:50:00,89.94,90.17,89.94,90.08,21435.0,83.0549,83.2673,83.0549,83.1842,21435.0
2016-10-13 14:00:00,90.08,90.11,89.96,89.96,83811.0,83.1842,83.2119,83.0734,83.0734,83811.0
2016-10-13 14:10:00,89.96,90.02,89.92,90.02,22272.0,83.0734,83.1288,83.0364,83.1288,22272.0
2016-10-13 14:20:00,90.0,90.09,89.96,89.96,36507.0,83.1103,83.1934,83.0734,83.0734,36507.0
2016-10-13 14:30:00,89.99,90.03,89.92,89.98,28992.0,83.1011,83.138,83.0364,83.0919,28992.0
2016-10-13 14:40:00,89.96,90.0,89.93,89.94,14961.0,83.0734,83.1103,83.0457,83.0549,14961.0
2016-10-13 14:50:00,89.99,90.04,89.93,89.93,36021.0,83.1011,83.1473,83.0457,83.0457,36021.0
2016-10-13 15:00:00,89.97,89.98,89.91,89.97,15045.0,83.0826,83.0919,83.0272,83.0826,15045.0
2016-10-13 15:10:00,89.99,90.05,89.96,89.96,116538.0,83.1011,83.1565,83.0734,83.0734,116538.0
2016-10-13 15:20:00,89.97,90.01,89.94,89.95,20415.0,83.0826,83.1196,83.0549,83.0642,20415.0
2016-10-13 15:30:00,89.97,90.04,89.89,89.94,59502.0,83.0826,83.1473,83.0087,83.0549,59502.0
2016-10-13 15:40:00,89.96,89.96,89.81,89.81,28686.0,83.0734,83.0734,82.9349,82.9349,28686.0
2016-10-13 15:50:00,89.81,89.89,89.66,89.87,186861.0,82.9349,83.0087,82.7964,82.9903,186861.0
2016-10-14 09:30:00,90.37,90.37,89.85,90.2,30195.0,83.452,83.452,82.9718,83.295,30195.0
2016-10-14 09:40:00,90.2,90.37,90.13,90.31,33393.0,83.295,83.452,83.2304,83.3966,33393.0
2016-10-14 09:50:00,90.36,90.41,90.3,90.33,19902.0,83.4428,83.4889,83.3874,83.4151,19902.0
2016-10-14 10:00:00,90.29,90.29,90.1,90.1,19359.0,83.3781,83.3781,83.2027,83.2027,19359.0
2016-10-14 10:10:00,90.14,90.34,90.12,90.32,9150.0,83.2396,83.4243,83.2211,83.4058,9150.0
2016-10-14 10:20:00,90.3,90.32,90.13,90.15,18759.0,83.3874,83.4058,83.2304,83.2488,18759.0
2016-10-14 10:30:00,90.16,90.26,90.13,90.15,14907.0,83.2581,83.3504,83.2304,83.2488,14907.0
2016-10-14 10:40:00,90.21,90.21,90.03,90.03,29616.0,83.3042,83.3042,83.138,83.138,29616.0
2016-10-14 10:50:00,90.07,90.1,90.03,90.05,16761.0,83.175,83.2027,83.138,83.1565,16761.0
2016-10-14 11:00:00,90.07,90.08,89.88,89.93,6966.0,83.175,83.1842,82.9995,83.0457,6966.0
2016-10-14 11:10:00,89.91,89.91,89.78,89.87,14874.0,83.0272,83.0272,82.9072,82.9903,14874.0
2016-10-14 11:20:00,89.88,89.97,89.88,89.88,19854.0,82.9995,83.0826,82.9995,82.9995,19854.0
2016-10-14 11:30:00,89.81,89.83,89.76,89.8,35694.0,82.9349,82.9533,82.8887,82.9256,35694.0
2016-10-14 11:40:00,89.81,89.95,89.78,89.88,19500.0,82.9349,83.0642,82.9072,82.9995,19500.0
2016-10-14 11:50:00,89.88,89.93,89.82,89.83,13500.0,82.9995,83.0457,82.9441,82.9533,13500.0
2016-10-14 12:00:00,89.8,89.83,89.78,89.81,8301.0,82.9256,82.9533,82.9072,82.9349,8301.0
2016-10-14 12:10:00,89.79,89.81,89.72,89.75,32838.0,82.9164,82.9349,82.8518,82.8795,32838.0
2016-10-14 12:20:00,89.77,89.83,89.75,89.77,34554.0,82.8979,82.9533,82.8795,82.8979,34554.0
2016-10-14 12:30:00,89.78,89.89,89.75,89.85,12588.0,82.9072,83.0087,82.8795,82.9718,12588.0
2016-10-14 12:40:00,89.85,89.87,89.75,89.75,19824.0,82.9718,82.9903,82.8795,82.8795,19824.0
2016-10-14 12:50:00,89.75,89.8,89.74,89.78,11130.0,82.8795,82.9256,82.8702,82.9072,11130.0
2016-10-14 13:00:00,89.76,89.88,89.69,89.87,20112.0,82.8887,82.9995,82.8241,82.9903,20112.0
2016-10-14 13:10:00,89.85,89.9,89.84,89.87,10266.0,82.9718,83.018,82.9626,82.9903,10266.0
2016-10-14 13:20:00,89.89,89.92,89.83,89.87,18789.0,83.0087,83.0364,82.9533,82.9903,18789.0
2016-10-14 13:30:00,89.85,89.92,89.8,89.88,45735.0,82.9718,83.0364,82.9256,82.9995,45735.0
2016-10-14 13:40:00,89.84,89.86,89.76,89.81,21603.0,82.9626,82.981,82.8887,82.9349,21603.0
2016-10-14 13:50:00,89.77,89.82,89.73,89.77,6600.0,82.8979,82.9441,82.861,82.8979,6600.0
2016-10-14 14:00:00,89.77,89.82,89.72,89.77,22923.0,82.8979,82.9441,82.8518,82.8979,22923.0
2016-10-14 14:10:00,89.74,89.78,89.73,89.75,16800.0,82.8702,82.9072,82.861,82.8795,16800.0
2016-10-14 14:20:00,89.76,89.9,89.76,89.86,40881.0,82.8887,83.018,82.8887,82.981,40881.0
2016-10-14 14:30:00,89.89,89.93,89.84,89.84,18264.0,83.0087,83.0457,82.9626,82.9626,18264.0
2016-10-14 14:40:00,89.85,89.88,89.76,89.77,19710.0,82.9718,82.9995,82.8887,82.8979,19710.0
2016-10-14 14:50:00,89.76,89.8,89.71,89.72,32643.0,82.8887,82.9256,82.8425,82.8518,32643.0
2016-10-14 15:00:00,89.72,89.8,89.71,89.8,35766.0,82.8518,82.9256,82.8425,82.9256,35766.0
2016-10-14 15:10:00,89.77,89.79,89.68,89.68,65553.0,82.8979,82.9164,82.8148,82.8148,65553.0
2016-10-14 15:20:00,89.68,89.69,89.65,89.68,53691.0,82.8148,82.8241,82.7871,82.8148,53691.0
2016-10-14 15:30:00,89.68,89.75,89.66,89.75,86445.0,82.8148,82.8795,82.7964,82.8795,86445.0
2016-10-14 15:40:00,89.75,89.77,89.63,89.64,59805.0,82.8795,82.8979,82.7686,82.7779,59805.0
2016-10-14 15:50:00,89.64,89.65,89.46,89.5,192384.0,82.7779,82.7871,82.6117,82.6486,192384.0
2016-10-17 09:30:00,89.49,89.7,89.49,89.7,14340.0,82.6394,82.8333,82.6394,82.8333,14340.0
2016-10-17 09:40:00,89.67,89.71,89.55,89.71,31671.0,82.8056,82.8425,82.6948,82.8425,31671.0
2016-10-17 09:50:00,89.73,89.78,89.6,89.69,37575.0,82.861,82.9072,82.7409,82.8241,37575.0
2016-10-17 10:00:00,89.68,89.89,89.6,89.85,26724.0,82.8148,83.0087,82.7409,82.9718,26724.0
2016-10-17 10:10:00,89.91,90.05,89.9,89.94,37794.0,83.0272,83.1565,83.018,83.0549,37794.0
2016-10-17 10:20:00,89.97,90.14,89.95,90.11,29646.0,83.0826,83.2396,83.0642,83.2119,29646.0
2016-10-17 10:30:00,90.14,90.14,90.02,90.07,24915.0,83.2396,83.2396,83.1288,83.175,24915.0
2016-10-17 10:40:00,90.07,90.09,89.71,89.83,37485.0,83.175,83.1934,82.8425,82.9533,37485.0
2016-10-17 10:50:00,89.79,89.84,89.65,89.84,16155.0,82.9164,82.9626,82.7871,82.9626,16155.0
2016-10-17 11:00:00,89.85,89.94,89.8,89.92,27225.0,82.9718,83.0549,82.9256,83.0364,27225.0
2016-10-17 11:10:00,89.86,89.9,89.75,89.75,19824.0,82.981,83.018,82.8795,82.8795,19824.0
2016-10-17 11:20:00,89.86,89.92,89.81,89.82,12534.0,82.981,83.0364,82.9349,82.9441,12534.0
2016-10-17 11:30:00,89.84,90.03,89.81,89.99,25503.0,82.9626,83.138,82.9349,83.1011,25503.0
2016-10-17 11:40:00,90.01,90.03,89.92,89.92,16968.0,83.1196,83.138,83.0364,83.0364,16968.0
2016-10-17 11:50:00,89.97,90.06,89.97,90.0,29190.0,83.0826,83.1657,83.0826,83.1103,29190.0
2016-10-17 12:00:00,90.0,90.03,89.82,89.82,27150.0,83.1103,83.138,82.9441,82.9441,27150.0
2016-10-17 12:10:00,89.79,89.83,89.72,89.74,14205.0,82.9164,82.9533,82.8518,82.8702,14205.0
2016-10-17 12:20:00,89.68,89.75,89.64,89.65,10500.0,82.8148,82.8795,82.7779,82.7871,10500.0
2016-10-17 12:30:00,89.63,89.78,89.62,89.78,12213.0,82.7686,82.9072,82.7594,82.9072,12213.0
2016-10-17 12:40:00,89.79,89.91,89.74,89.91,16902.0,82.9164,83.0272,82.8702,83.0272,16902.0
2016-10-17 12:50:00,89.88,89.97,89.88,89.91,11016.0,82.9995,83.0826,82.9995,83.0272,11016.0
2016-10-17 13:00:00,89.92,89.94,89.71,89.87,23262.0,83.0364,83.0549,82.8425,82.9903,23262.0
2016-10-17 13:10:00,89.84,89.85,89.73,89.73,12600.0,82.9626,82.9718,82.861,82.861,12600.0
2016-10-17 13:20:00,89.73,89.73,89.51,89.56,24456.0,82.861,82.861,82.6578,82.704,24456.0
2016-10-17 13:30:00,89.59,89.69,89.55,89.65,27480.0,82.7317,82.8241,82.6948,82.7871,27480.0
2016-10-17 13:40:00,89.67,89.76,89.66,89.76,18396.0,82.8056,82.8887,82.7964,82.8887,18396.0
2016-10-17 13:50:00,89.73,89.73,89.55,89.55,20751.0,82.861,82.861,82.6948,82.6948,20751.0
2016-10-17 14:00:00,89.53,89.74,89.53,89.74,16950.0,82.6763,82.8702,82.6763,82.8702,16950.0
2016-10-17 14:10:00,89.71,89.73,89.67,89.68,17940.0,82.8425,82.861,82.8056,82.8148,17940.0
2016-10-17 14:20:00,89.67,89.71,89.54,89.57,21999.0,82.8056,82.8425,82.6855,82.7132,21999.0
2016-10-17 14:30:00,89.55,89.56,89.47,89.49,21138.0,82.6948,82.704,82.6209,82.6394,21138.0
2016-10-17 14:40:00,89.47,89.54,89.44,89.47,22650.0,82.6209,82.6855,82.5932,82.6209,22650.0
2016-10-17 14:50:00,89.48,89.61,89.47,89.59,23991.0,82.6301,82.7502,82.6209,82.7317,23991.0
2016-10-17 15:00:00,89.59,89.69,89.58,89.65,26040.0,82.7317,82.8241,82.7225,82.7871,26040.0
2016-10-17 15:10:00,89.65,89.75,89.64,89.73,37680.0,82.7871,82.8795,82.7779,82.861,37680.0
2016-10-17 15:20:00,89.73,89.76,89.72,89.74,26910.0,82.861,82.8887,82.8518,82.8702,26910.0
2016-10-17 15:30:00,89.74,89.82,89.73,89.82,43977.0,82.8702,82.9441,82.861,82.9441,43977.0
2016-10-17 15:40:00,89.83,89.83,89.68,89.78,41454.0,82.9533,82.9533,82.8148,82.9072,41454.0
2016-10-17 15:50:00,89.77,89.92,89.74,89.86,122976.0,82.8979,83.0364,82.8702,82.981,122976.0
2016-10-18 09:30:00,90.44,90.51,90.03,90.08,35736.0,83.5166,83.5813,83.138,83.1842,35736.0
2016-10-18 09:40:00,90.08,90.16,89.91,89.93,24975.0,83.1842,83.2581,83.0272,83.0457,24975.0
2016-10-18 09:50:00,89.9,89.94,89.77,89.91,10500.0,83.018,83.0549,82.8979,83.0272,10500.0
2016-10-18 10:00:00,89.91,90.07,89.83,89.83,8235.0,83.0272,83.175,82.9533,82.9533,8235.0
2016-10-18 10:10:00,89.74,89.84,89.62,89.81,18492.0,82.8702,82.9626,82.7594,82.9349,18492.0
2016-10-18 10:20:00,89.81,89.85,89.63,89.7,11130.0,82.9349,82.9718,82.7686,82.8333,11130.0
2016-10-18 10:30:00,89.7,89.76,89.68,89.73,9900.0,82.8333,82.8887,82.8148,82.861,9900.0
2016-10-18 10:40:00,89.75,89.8,89.67,89.75,17256.0,82.8795,82.9256,82.8056,82.8795,17256.0
2016-10-18 10:50:00,89.73,89.73,89.63,89.67,7932.0,82.861,82.861,82.7686,82.8056,7932.0
2016-10-18 11:00:00,89.72,89.81,89.67,89.73,24540.0,82.8518,82.9349,82.8056,82.861,24540.0
2016-10-18 11:10:00,89.72,89.72,89.57,89.67,9000.0,82.8518,82.8518,82.7132,82.8056,9000.0
2016-10-18 11:20:00,89.63,89.75,89.63,89.73,5472.0,82.7686,82.8795,82.7686,82.861,5472.0
2016-10-18 11:30:00,89.74,89.8,89.68,89.8,19446.0,82.8702,82.9256,82.8148,82.9256,19446.0
2016-10-18 11:40:00,89.8,89.88,89.8,89.87,13803.0,82.9256,82.9995,82.9256,82.9903,13803.0
2016-10-18 11:50:00,89.87,89.99,89.87,89.95,8160.0,82.9903,83.1011,82.9903,83.0642,8160.0
2016-10-18 12:00:00,89.99,90.0,89.96,90.0,12498.0,83.1011,83.1103,83.0734,83.1103,12498.0
2016-10-18 12:10:00,90.0,90.02,89.94,89.96,9324.0,83.1103,83.1288,83.0549,83.0734,9324.0
2016-10-18 12:20:00,89.95,89.97,89.9,89.9,7200.0,83.0642,83.0826,83.018,83.018,7200.0
2016-10-18 12:30:00,89.89,89.92,89.83,89.83,4338.0,83.0087,83.0364,82.9533,82.9533,4338.0
2016-10-18 12:40:00,89.83,89.89,89.8,89.8,12339.0,82.9533,83.0087,82.9256,82.9256,12339.0
2016-10-18 12:50:00,89.83,89.84,89.76,89.81,7341.0,82.9533,82.9626,82.8887,82.9349,7341.0
2016-10-18 13:00:00,89.82,89.84,89.79,89.83,8400.0,82.9441,82.9626,82.9164,82.9533,8400.0
2016-10-18 13:10:00,89.83,89.88,89.82,89.86,10500.0,82.9533,82.9995,82.9441,82.981,10500.0
2016-10-18 13:20:00,89.86,89.89,89.8,89.86,15000.0,82.981,83.0087,82.9256,82.981,15000.0
2016-10-18 13:30:00,89.86,89.89,89.81,89.88,12615.0,82.981,83.0087,82.9349,82.9995,12615.0
2016-10-18 13:40:00,89.88,89.89,89.85,89.88,17211.0,82.9995,83.0087,82.9718,82.9995,17211.0
2016-10-18 13:50:00,89.89,89.9,89.86,89.87,7509.0,83.0087,83.018,82.981,82.9903,7509.0
2016-10-18 14:00:00,89.88,90.05,89.88,90.02,99039.0,82.9995,83.1565,82.9995,83.1288,99039.0
2016-10-18 14:10:00,90.02,90.07,89.99,90.07,19875.0,83.1288,83.175,83.1011,83.175,19875.0
2016-10-18 14:20:00,90.05,90.16,90.02,90.13,18876.0,83.1565,83.2581,83.1288,83.2304,18876.0
2016-10-18 14:30:00,90.15,90.15,90.06,90.1,19674.0,83.2488,83.2488,83.1657,83.2027,19674.0
2016-10-18 14:40:00,90.09,90.11,90.03,90.07,20562.0,83.1934,83.2119,83.138,83.175,20562.0
2016-10-18 14:50:00,90.09,90.15,90.04,90.11,24282.0,83.1934,83.2488,83.1473,83.2119,24282.0
2016-10-18 15:00:00,90.11,90.11,90.05,90.09,26781.0,83.2119,83.2119,83.1565,83.1934,26781.0
2016-10-18 15:10:00,90.09,90.11,90.03,90.1,23352.0,83.1934,83.2119,83.138,83.2027,23352.0
2016-10-18 15:20:00,90.1,90.14,90.07,90.1,24486.0,83.2027,83.2396,83.175,83.2027,24486.0
2016-10-18 15:30:00,90.09,90.18,90.09,90.15,29643.0,83.1934,83.2765,83.1934,83.2488,29643.0
2016-10-18 15:40:00,90.17,90.21,90.13,90.18,75651.0,83.2673,83.3042,83.2304,83.2765,75651.0
2016-10-18 15:50:00,90.18,90.3,90.14,90.28,159918.0,83.2765,83.3874,83.2396,83.3689,159918.0
2016-10-19 09:30:00,90.25,90.41,90.0,90.11,33546.0,83.3412,83.4889,83.1103,83.2119,33546.0
2016-10-19 09:40:00,90.02,90.06,89.67,89.89,194721.0,83.1288,83.1657,82.8056,83.0087,194721.0
2016-10-19 09:50:00,89.76,89.85,89.67,89.83,55356.0,82.8887,82.9718,82.8056,82.9533,55356.0
2016-10-19 10:00:00,89.78,89.95,89.75,89.85,34803.0,82.9072,83.0642,82.8795,82.9718,34803.0
2016-10-19 10:10:00,89.92,90.04,89.88,89.91,19197.0,83.0364,83.1473,82.9995,83.0272,19197.0
2016-10-19 10:20:00,89.91,90.01,89.86,90.01,12633.0,83.0272,83.1196,82.981,83.1196,12633.0
2016-10-19 10:30:00,89.99,90.04,89.73,89.73,12297.0,83.1011,83.1473,82.861,82.861,12297.0
2016-10-19 10:40:00,89.74,89.83,89.71,89.78,15636.0,82.8702,82.9533,82.8425,82.9072,15636.0
2016-10-19 10:50:00,89.81,89.85,89.76,89.84,14730.0,82.9349,82.9718,82.8887,82.9626,14730.0
2016-10-19 11:00:00,89.81,90.01,89.81,89.99,18255.0,82.9349,83.1196,82.9349,83.1011,18255.0
2016-10-19 11:10:00,89.97,90.0,89.93,89.93,9600.0,83.0826,83.1103,83.0457,83.0457,9600.0
2016-10-19 11:20:00,89.92,90.17,89.91,90.15,24300.0,83.0364,83.2673,83.0272,83.2488,24300.0
2016-10-19 11:30:00,90.14,90.2,90.07,90.1,24915.0,83.2396,83.295,83.175,83.2027,24915.0
2016-10-19 11:40:00,90.08,90.09,90.02,90.02,7494.0,83.1842,83.1934,83.1288,83.1288,7494.0
2016-10-19 11:50:00,90.02,90.02,89.9,89.9,7071.0,83.1288,83.1288,83.018,83.018,7071.0
2016-10-19 12:00:00,89.94,90.03,89.91,90.03,14694.0,83.0549,83.138,83.0272,83.138,14694.0
2016-10-19 12:10:00,90.01,90.13,90.0,90.11,43614.0,83.1196,83.2304,83.1103,83.2119,43614.0
2016-10-19 12:20:00,90.15,90.21,90.11,90.11,5700.0,83.2488,83.3042,83.2119,83.2119,5700.0
2016-10-19 12:30:00,90.12,90.12,90.04,90.09,18330.0,83.2211,83.2211,83.1473,83.1934,18330.0
2016-10-19 12:40:00,90.11,90.18,90.09,90.14,9096.0,83.2119,83.2765,83.1934,83.2396,9096.0
2016-10-19 12:50:00,90.17,90.23,90.13,90.21,6300.0,83.2673,83.3227,83.2304,83.3042,6300.0
2016-10-19 13:00:00,90.23,90.28,90.23,90.27,8700.0,83.3227,83.3689,83.3227,83.3597,8700.0
2016-10-19 13:10:00,90.28,90.3,90.25,90.25,7500.0,83.3689,83.3874,83.3412,83.3412,7500.0
2016-10-19 13:20:00,90.26,90.4,90.26,90.4,12024.0,83.3504,83.4797,83.3504,83.4797,12024.0
2016-10-19 13:30:00,90.41,90.5,90.4,90.42,21036.0,83.4889,83.572,83.4797,83.4982,21036.0
2016-10-19 13:40:00,90.46,90.48,90.38,90.48,14568.0,83.5351,83.5536,83.4612,83.5536,14568.0
2016-10-19 13:50:00,90.47,90.47,90.41,90.42,10761.0,83.5443,83.5443,83.4889,83.4982,10761.0
2016-10-19 14:00:00,90.44,90.51,90.42,90.51,24420.0,83.5166,83.5813,83.4982,83.5813,24420.0
2016-10-19 14:10:00,90.52,90.57,90.48,90.53,29925.0,83.5905,83.6367,83.5536,83.5998,29925.0
2016-10-19 14:20:00,90.48,90.48,90.39,90.43,15132.0,83.5536,83.5536,83.4705,83.5074,15132.0
2016-10-19 14:30:00,90.44,90.46,90.35,90.44,29769.0,83.5166,83.5351,83.4335,83.5166,29769.0
2016-10-19 14:40:00,90.44,90.53,90.44,90.5,19161.0,83.5166,83.5998,83.5166,83.572,19161.0
2016-10-19 14:50:00,90.5,90.58,90.46,90.57,39129.0,83.572,83.6459,83.5351,83.6367,39129.0
2016-10-19 15:00:00,90.57,90.64,90.56,90.61,22119.0,83.6367,83.7013,83.6275,83.6736,22119.0
2016-10-19 15:10:00,90.63,90.66,90.55,90.66,37962.0,83.6921,83.7198,83.6182,83.7198,37962.0
2016-10-19 15:20:00,90.66,90.72,90.66,90.67,41196.0,83.7198,83.7752,83.7198,83.729,41196.0
2016-10-19 15:30:00,90.67,90.7,90.62,90.64,26469.0,83.729,83.7567,83.6829,83.7013,26469.0
2016-10-19 15:40:00,90.61,90.63,90.45,90.47,81753.0,83.6736,83.6921,83.5259,83.5443,81753.0
2016-10-19 15:50:00,90.47,90.62,90.46,90.55,194217.0,83.5443,83.6829,83.5351,83.6182,194217.0
2016-10-20 09:30:00,90.85,91.69,90.75,91.31,173529.0,83.8953,84.671,83.8029,84.32,173529.0
2016-10-20 09:40:00,91.39,91.83,91.28,91.83,135996.0,84.3939,84.8002,84.2923,84.8002,135996.0
2016-10-20 09:50:00,91.88,92.11,91.74,91.82,94923.0,84.8464,85.0588,84.7171,84.791,94923.0
2016-10-20 10:00:00,91.82,91.95,91.45,91.45,50940.0,84.791,84.911,84.4493,84.4493,50940.0
2016-10-20 10:10:00,91.45,91.63,91.32,91.62,75900.0,84.4493,84.6155,84.3293,84.6063,75900.0
2016-10-20 10:20:00,91.63,91.74,91.48,91.62,49383.0,84.6155,84.7171,84.477,84.6063,49383.0
2016-10-20 10:30:00,91.57,91.57,91.13,91.15,47049.0,84.5601,84.5601,84.1538,84.1723,47049.0
2016-10-20 10:40:00,91.2,91.48,91.12,91.47,124926.0,84.2185,84.477,84.1446,84.4678,124926.0
2016-10-20 10:50:00,91.46,91.64,91.34,91.6,61392.0,84.4586,84.6248,84.3477,84.5878,61392.0
2016-10-20 11:00:00,91.61,91.71,91.33,91.36,35199.0,84.5971,84.6894,84.3385,84.3662,35199.0
2016-10-20 11:10:00,91.3,91.76,91.28,91.68,33600.0,84.3108,84.7356,84.2923,84.6617,33600.0
2016-10-20 11:20:00,91.73,92.02,91.73,91.91,61035.0,84.7079,84.9757,84.7079,84.8741,61035.0
2016-10-20 11:30:00,91.87,91.87,91.69,91.7,36669.0,84.8372,84.8372,84.671,84.6802,36669.0
2016-10-20 11:40:00,91.69,92.04,91.69,92.02,36951.0,84.671,84.9942,84.671,84.9757,36951.0
2016-10-20 11:50:00,92.07,92.09,91.89,92.07,37512.0,85.0219,85.0403,84.8556,85.0219,37512.0
2016-10-20 12:00:00,92.04,92.23,92.01,92.1,46620.0,84.9942,85.1696,84.9665,85.0496,46620.0
2016-10-20 12:10:00,92.07,92.13,91.99,91.99,32130.0,85.0219,85.0773,84.948,84.948,32130.0
2016-10-20 12:20:00,92.0,92.03,91.9,91.9,30399.0,84.9572,84.9849,84.8649,84.8649,30399.0
2016-10-20 12:30:00,91.87,92.01,91.82,92.01,15609.0,84.8372,84.9665,84.791,84.9665,15609.0
2016-10-20 12:40:00,92.08,92.19,92.06,92.07,28626.0,85.0311,85.1327,85.0126,85.0219,28626.0
2016-10-20 12:50:00,92.07,92.09,91.98,91.99,41088.0,85.0219,85.0403,84.9388,84.948,41088.0
2016-10-20 13:00:00,91.99,92.19,91.97,92.19,27981.0,84.948,85.1327,84.9295,85.1327,27981.0
2016-10-20 13:10:00,92.19,92.33,92.19,92.26,37392.0,85.1327,85.262,85.1327,85.1973,37392.0
2016-10-20 13:20:00,92.26,92.28,92.17,92.18,36576.0,85.1973,85.2158,85.1142,85.1234,36576.0
2016-10-20 13:30:00,92.19,92.41,92.19,92.31,49851.0,85.1327,85.3358,85.1327,85.2435,49851.0
2016-10-20 13:40:00,92.3,92.35,92.23,92.23,62847.0,85.2343,85.2804,85.1696,85.1696,62847.0
2016-10-20 13:50:00,92.21,92.22,92.09,92.2,24129.0,85.1511,85.1604,85.0403,85.1419,24129.0
2016-10-20 14:00:00,92.2,92.33,92.18,92.33,42873.0,85.1419,85.262,85.1234,85.262,42873.0
2016-10-20 14:10:00,92.33,92.34,91.97,92.0,80247.0,85.262,85.2712,84.9295,84.9572,80247.0
2016-10-20 14:20:00,91.97,92.06,91.85,92.06,41445.0,84.9295,85.0126,84.8187,85.0126,41445.0
2016-10-20 14:30:00,91.98,92.06,91.92,91.96,48273.0,84.9388,85.0126,84.8833,84.9203,48273.0
2016-10-20 14:40:00,92.0,92.14,91.96,92.14,50754.0,84.9572,85.0865,84.9203,85.0865,50754.0
2016-10-20 14:50:00,92.11,92.17,92.02,92.15,35286.0,85.0588,85.1142,84.9757,85.0957,35286.0
2016-10-20 15:00:00,92.15,92.19,92.05,92.17,45579.0,85.0957,85.1327,85.0034,85.1142,45579.0
2016-10-20 15:10:00,92.17,92.19,92.07,92.09,48492.0,85.1142,85.1327,85.0219,85.0403,48492.0
2016-10-20 15:20:00,92.09,92.13,92.01,92.05,61581.0,85.0403,85.0773,84.9665,85.0034,61581.0
2016-10-20 15:30:00,92.02,92.03,91.94,92.01,65094.0,84.9757,84.9849,84.9018,84.9665,65094.0
2016-10-20 15:40:00,92.01,92.11,91.97,92.03,109158.0,84.9665,85.0588,84.9295,84.9849,109158.0
2016-10-20 15:50:00,92.02,92.18,91.95,91.96,218028.0,84.9757,85.1234,84.911,84.9203,218028.0
2016-10-21 09:30:00,91.21,91.66,91.19,91.4,126882.0,84.2277,84.6432,84.2092,84.4032,126882.0
2016-10-21 09:40:00,91.42,91.5,91.36,91.47,35307.0,84.4216,84.4955,84.3662,84.4678,35307.0
2016-10-21 09:50:00,91.55,91.57,91.47,91.48,24168.0,84.5417,84.5601,84.4678,84.477,24168.0
2016-10-21 10:00:00,91.49,91.54,91.26,91.26,15429.0,84.4863,84.5324,84.2739,84.2739,15429.0
2016-10-21 10:10:00,91.24,91.27,91.17,91.27,13383.0,84.2554,84.2831,84.1908,84.2831,13383.0
2016-10-21 10:20:00,91.22,91.31,91.12,91.25,17655.0,84.2369,84.32,84.1446,84.2646,17655.0
2016-10-21 10:30:00,91.28,91.32,90.99,91.0,35868.0,84.2923,84.3293,84.0245,84.0338,35868.0
2016-10-21 10:40:00,91.03,91.3,91.01,91.18,21927.0,84.0615,84.3108,84.043,84.2,21927.0
2016-10-21 10:50:00,91.2,91.25,91.13,91.24,14622.0,84.2185,84.2646,84.1538,84.2554,14622.0
2016-10-21 11:00:00,91.25,91.28,91.1,91.14,25515.0,84.2646,84.2923,84.1261,84.1631,25515.0
2016-10-21 11:10:00,91.11,91.16,91.07,91.09,25185.0,84.1354,84.1815,84.0984,84.1169,25185.0
2016-10-21 11:20:00,91.11,91.11,91.0,91.04,24489.0,84.1354,84.1354,84.0338,84.0707,24489.0
2016-10-21 11:30:00,91.02,91.22,91.01,91.2,22608.0,84.0522,84.2369,84.043,84.2185,22608.0
2016-10-21 11:40:00,91.23,91.44,91.23,91.44,92112.0,84.2462,84.4401,84.2462,84.4401,92112.0
2016-10-21 11:50:00,91.45,91.59,91.38,91.41,110964.0,84.4493,84.5786,84.3847,84.4124,110964.0
2016-10-21 12:00:00,91.42,91.45,91.22,91.22,52917.0,84.4216,84.4493,84.2369,84.2369,52917.0
2016-10-21 12:10:00,91.27,91.43,91.25,91.43,25977.0,84.2831,84.4309,84.2646,84.4309,25977.0
2016-10-21 12:20:00,91.39,91.5,91.35,91.49,9783.0,84.3939,84.4955,84.357,84.4863,9783.0
2016-10-21 12:30:00,91.44,91.5,91.4,91.44,12123.0,84.4401,84.4955,84.4032,84.4401,12123.0
2016-10-21 12:40:00,91.44,91.48,91.43,91.46,11673.0,84.4401,84.477,84.4309,84.4586,11673.0
2016-10-21 12:50:00,91.47,91.57,91.44,91.54,59391.0,84.4678,84.5601,84.4401,84.5324,59391.0
2016-10-21 13:00:00,91.55,91.58,91.43,91.58,24600.0,84.5417,84.5694,84.4309,84.5694,24600.0
2016-10-21 13:10:00,91.58,91.67,91.58,91.62,33438.0,84.5694,84.6525,84.5694,84.6063,33438.0
2016-10-21 13:20:00,91.6,91.66,91.6,91.6,31983.0,84.5878,84.6432,84.5878,84.5878,31983.0
2016-10-21 13:30:00,91.6,91.75,91.6,91.75,41010.0,84.5878,84.7264,84.5878,84.7264,41010.0
2016-10-21 13:40:00,91.71,91.82,91.69,91.82,26100.0,84.6894,84.791,84.671,84.791,26100.0
2016-10-21 13:50:00,91.83,92.0,91.83,91.97,47331.0,84.8002,84.9572,84.8002,84.9295,47331.0
2016-10-21 14:00:00,92.0,92.0,91.87,91.96,27873.0,84.9572,84.9572,84.8372,84.9203,27873.0
2016-10-21 14:10:00,91.97,92.02,91.95,92.0,20319.0,84.9295,84.9757,84.911,84.9572,20319.0
2016-10-21 14:20:00,92.02,92.08,92.0,92.08,21855.0,84.9757,85.0311,84.9572,85.0311,21855.0
2016-10-21 14:30:00,92.08,92.36,92.04,92.36,39144.0,85.0311,85.2897,84.9942,85.2897,39144.0
2016-10-21 14:40:00,92.36,92.54,92.32,92.33,36855.0,85.2897,85.4559,85.2527,85.262,36855.0
2016-10-21 14:50:00,92.33,92.39,92.3,92.32,43425.0,85.262,85.3174,85.2343,85.2527,43425.0
2016-10-21 15:00:00,92.34,92.34,92.28,92.33,37209.0,85.2712,85.2712,85.2158,85.262,37209.0
2016-10-21 15:10:00,92.33,92.33,92.27,92.27,45537.0,85.262,85.262,85.2065,85.2065,45537.0
2016-10-21 15:20:00,92.27,92.32,92.25,92.32,60096.0,85.2065,85.2527,85.1881,85.2527,60096.0
2016-10-21 15:30:00,92.32,92.35,92.26,92.27,90522.0,85.2527,85.2804,85.1973,85.2065,90522.0
2016-10-21 15:40:00,92.27,92.39,92.25,92.36,106299.0,85.2065,85.3174,85.1881,85.2897,106299.0
2016-10-21 15:50:00,92.36,92.44,92.34,92.38,188337.0,85.2897,85.3635,85.2712,85.3081,188337.0
2016-10-24 09:30:00,92.84,92.84,92.21,92.45,76260.0,85.7329,85.7329,85.1511,85.3728,76260.0
2016-10-24 09:40:00,92.48,92.54,92.27,92.5,61428.0,85.4005,85.4559,85.2065,85.4189,61428.0
2016-10-24 09:50:00,92.53,92.6,92.33,92.33,166200.0,85.4466,85.5113,85.262,85.262,166200.0
2016-10-24 10:00:00,92.37,92.53,92.07,92.52,149097.0,85.2989,85.4466,85.0219,85.4374,149097.0
2016-10-24 10:10:00,92.46,92.6,92.38,92.45,120309.0,85.382,85.5113,85.3081,85.3728,120309.0
2016-10-24 10:20:00,92.44,92.54,92.43,92.43,22698.0,85.3635,85.4559,85.3543,85.3543,22698.0
2016-10-24 10:30:00,92.43,92.78,92.43,92.78,36213.0,85.3543,85.6775,85.3543,85.6775,36213.0
2016-10-24 10:40:00,92.77,92.83,92.66,92.71,41103.0,85.6683,85.7237,85.5667,85.6129,41103.0
2016-10-24 10:50:00,92.65,92.83,92.65,92.75,36534.0,85.5575,85.7237,85.5575,85.6498,36534.0
2016-10-24 11:00:00,92.73,92.83,92.7,92.79,45522.0,85.6313,85.7237,85.6036,85.6867,45522.0
2016-10-24 11:10:00,92.79,92.97,92.79,92.97,66234.0,85.6867,85.853,85.6867,85.853,66234.0
2016-10-24 11:20:00,92.99,93.02,92.75,92.79,41562.0,85.8714,85.8991,85.6498,85.6867,41562.0
2016-10-24 11:30:00,92.75,92.83,92.71,92.77,29937.0,85.6498,85.7237,85.6129,85.6683,29937.0
2016-10-24 11:40:00,92.75,92.82,92.65,92.74,44028.0,85.6498,85.7144,85.5575,85.6406,44028.0
2016-10-24 11:50:00,92.72,92.8,92.65,92.68,67767.0,85.6221,85.696,85.5575,85.5852,67767.0
2016-10-24 12:00:00,92.68,92.76,92.65,92.69,56745.0,85.5852,85.659,85.5575,85.5944,56745.0
2016-10-24 12:10:00,92.69,92.72,92.6,92.63,61125.0,85.5944,85.6221,85.5113,85.539,61125.0
2016-10-24 12:20:00,92.62,92.65,92.5,92.59,25722.0,85.5298,85.5575,85.4189,85.5021,25722.0
2016-10-24 12:30:00,92.62,92.7,92.5,92.64,54420.0,85.5298,85.6036,85.4189,85.5482,54420.0
2016-10-24 12:40:00,92.59,92.68,92.53,92.6,48825.0,85.5021,85.5852,85.4466,85.5113,48825.0
2016-10-24 12:50:00,92.62,92.7,92.55,92.66,30780.0,85.5298,85.6036,85.4651,85.5667,30780.0
2016-10-24 13:00:00,92.64,92.74,92.57,92.58,24723.0,85.5482,85.6406,85.4836,85.4928,24723.0
2016-10-24 13:10:00,92.58,92.68,92.57,92.59,21000.0,85.4928,85.5852,85.4836,85.5021,21000.0
2016-10-24 13:20:00,92.61,92.64,92.55,92.57,14187.0,85.5205,85.5482,85.4651,85.4836,14187.0
2016-10-24 13:30:00,92.55,92.61,92.5,92.61,22611.0,85.4651,85.5205,85.4189,85.5205,22611.0
2016-10-24 13:40:00,92.61,92.66,92.59,92.6,23976.0,85.5205,85.5667,85.5021,85.5113,23976.0
2016-10-24 13:50:00,92.59,92.65,92.49,92.51,27693.0,85.5021,85.5575,85.4097,85.4282,27693.0
2016-10-24 14:00:00,92.52,92.64,92.52,92.64,25935.0,85.4374,85.5482,85.4374,85.5482,25935.0
2016-10-24 14:10:00,92.64,92.67,92.57,92.59,34425.0,85.5482,85.5759,85.4836,85.5021,34425.0
2016-10-24 14:20:00,92.6,92.69,92.57,92.58,46374.0,85.5113,85.5944,85.4836,85.4928,46374.0
2016-10-24 14:30:00,92.61,92.65,92.46,92.54,45234.0,85.5205,85.5575,85.382,85.4559,45234.0
2016-10-24 14:40:00,92.51,92.57,92.49,92.53,22341.0,85.4282,85.4836,85.4097,85.4466,22341.0
2016-10-24 14:50:00,92.51,92.54,92.46,92.49,28026.0,85.4282,85.4559,85.382,85.4097,28026.0
2016-10-24 15:00:00,92.5,92.55,92.48,92.5,48213.0,85.4189,85.4651,85.4005,85.4189,48213.0
2016-10-24 15:10:00,92.5,92.6,92.49,92.52,53409.0,85.4189,85.5113,85.4097,85.4374,53409.0
2016-10-24 15:20:00,92.51,92.53,92.25,92.41,69153.0,85.4282,85.4466,85.1881,85.3358,69153.0
2016-10-24 15:30:00,92.4,92.68,92.35,92.66,95214.0,85.3266,85.5852,85.2804,85.5667,95214.0
2016-10-24 15:40:00,92.65,92.65,92.48,92.57,116370.0,85.5575,85.5575,85.4005,85.4836,116370.0
2016-10-24 15:50:00,92.57,92.86,92.51,92.55,279840.0,85.4836,85.7514,85.4282,85.4651,279840.0
2016-10-25 09:30:00,85.18,86.0,82.23,83.5,1191453.0,78.6593,79.4165,75.9351,77.1079,1191453.0
2016-10-25 09:40:00,83.5,83.81,83.23,83.36,916047.0,77.1079,77.3942,76.8586,76.9786,916047.0
2016-10-25 09:50:00,83.37,83.49,83.0,83.33,755844.0,76.9879,77.0987,76.6462,76.9509,755844.0
2016-10-25 10:00:00,83.33,83.59,83.02,83.5,700128.0,76.9509,77.191,76.6647,77.1079,700128.0
2016-10-25 10:10:00,83.47,84.19,83.45,84.06,437196.0,77.0802,77.7451,77.0617,77.625,437196.0
2016-10-25 10:20:00,84.04,84.64,83.92,84.44,353310.0,77.6066,78.1606,77.4958,77.976,353310.0
2016-10-25 10:30:00,84.41,84.44,83.53,83.6,374955.0,77.9482,77.976,77.1356,77.2003,374955.0
2016-10-25 10:40:00,83.6,83.68,83.49,83.52,368670.0,77.2003,77.2741,77.0987,77.1264,368670.0
2016-10-25 10:50:00,83.51,83.64,83.02,83.37,845358.0,77.1171,77.2372,76.6647,76.9879,845358.0
2016-10-25 11:00:00,83.4,83.54,83.28,83.4,199110.0,77.0156,77.1448,76.9048,77.0156,199110.0
2016-10-25 11:10:00,83.37,84.39,83.28,84.39,587952.0,76.9879,77.9298,76.9048,77.9298,587952.0
2016-10-25 11:20:00,84.35,85.27,84.29,85.07,1100883.0,77.8928,78.7424,77.8374,78.5577,1100883.0
2016-10-25 11:30:00,85.07,85.33,84.65,85.0,694407.0,78.5577,78.7978,78.1699,78.4931,694407.0
2016-10-25 11:40:00,85.0,85.0,84.2,84.2,381387.0,78.4931,78.4931,77.7543,77.7543,381387.0
2016-10-25 11:50:00,84.22,84.35,83.95,84.31,212580.0,77.7728,77.8928,77.5235,77.8559,212580.0
2016-10-25 12:00:00,84.29,84.34,83.5,83.68,220053.0,77.8374,77.8836,77.1079,77.2741,220053.0
2016-10-25 12:10:00,83.67,83.7,83.49,83.52,150474.0,77.2649,77.2926,77.0987,77.1264,150474.0
2016-10-25 12:20:00,83.52,83.65,83.33,83.34,324603.0,77.1264,77.2464,76.9509,76.9602,324603.0
2016-10-25 12:30:00,83.34,83.4,83.3,83.33,371856.0,76.9602,77.0156,76.9232,76.9509,371856.0
2016-10-25 12:40:00,83.33,83.54,83.31,83.43,314838.0,76.9509,77.1448,76.9325,77.0433,314838.0
2016-10-25 12:50:00,83.41,83.43,82.92,83.24,175626.0,77.0248,77.0433,76.5723,76.8678,175626.0
2016-10-25 13:00:00,83.21,83.28,82.93,83.13,152682.0,76.8401,76.9048,76.5815,76.7662,152682.0
2016-10-25 13:10:00,83.13,83.18,82.56,82.84,215940.0,76.7662,76.8124,76.2399,76.4984,215940.0
2016-10-25 13:20:00,82.86,83.16,82.7,82.76,150510.0,76.5169,76.7939,76.3692,76.4246,150510.0
2016-10-25 13:30:00,82.75,83.84,82.72,83.76,281508.0,76.4153,77.4219,76.3876,77.348,281508.0
2016-10-25 13:40:00,83.79,83.96,83.34,83.93,243954.0,77.3757,77.5327,76.9602,77.505,243954.0
2016-10-25 13:50:00,83.95,83.96,83.57,83.63,263022.0,77.5235,77.5327,77.1726,77.228,263022.0
2016-10-25 14:00:00,83.62,83.62,83.32,83.39,315375.0,77.2187,77.2187,76.9417,77.0063,315375.0
2016-10-25 14:10:00,83.39,83.46,83.34,83.38,278085.0,77.0063,77.071,76.9602,76.9971,278085.0
2016-10-25 14:20:00,83.37,83.56,83.36,83.42,164703.0,76.9879,77.1633,76.9786,77.034,164703.0
2016-10-25 14:30:00,83.42,83.49,83.4,83.45,222189.0,77.034,77.0987,77.0156,77.0617,222189.0
2016-10-25 14:40:00,83.45,83.56,83.42,83.47,177198.0,77.0617,77.1633,77.034,77.0802,177198.0
2016-10-25 14:50:00,83.47,83.72,83.08,83.09,222333.0,77.0802,77.3111,76.7201,76.7293,222333.0
2016-10-25 15:00:00,83.07,83.21,82.86,83.2,316839.0,76.7108,76.8401,76.5169,76.8309,316839.0
2016-10-25 15:10:00,83.23,83.28,82.9,82.92,148119.0,76.8586,76.9048,76.5538,76.5723,148119.0
2016-10-25 15:20:00,82.93,82.96,82.7,82.71,235761.0,76.5815,76.6092,76.3692,76.3784,235761.0
2016-10-25 15:30:00,82.73,82.73,82.44,82.59,380961.0,76.3969,76.3969,76.1291,76.2676,380961.0
2016-10-25 15:40:00,82.59,82.64,82.28,82.45,453012.0,76.2676,76.3137,75.9813,76.1383,453012.0
2016-10-25 15:50:00,82.46,82.56,82.23,82.53,1063434.0,76.1475,76.2399,75.9351,76.2122,1063434.0
2016-10-26 09:30:00,82.51,83.97,82.33,83.87,252441.0,76.1937,77.5419,76.0275,77.4496,252441.0
2016-10-26 09:40:00,83.87,83.96,83.56,83.6,119403.0,77.4496,77.5327,77.1633,77.2003,119403.0
2016-10-26 09:50:00,83.63,83.83,83.45,83.57,97395.0,77.228,77.4126,77.0617,77.1726,97395.0
2016-10-26 10:00:00,83.65,83.88,83.59,83.64,89133.0,77.2464,77.4588,77.191,77.2372,89133.0
2016-10-26 10:10:00,83.65,83.69,82.84,83.03,172950.0,77.2464,77.2834,76.4984,76.6739,172950.0
2016-10-26 10:20:00,83.03,83.05,82.77,82.77,130434.0,76.6739,76.6924,76.4338,76.4338,130434.0
2016-10-26 10:30:00,82.8,83.16,82.61,83.12,120438.0,76.4615,76.7939,76.286,76.757,120438.0
2016-10-26 10:40:00,83.13,83.17,82.85,82.92,94686.0,76.7662,76.8032,76.5077,76.5723,94686.0
2016-10-26 10:50:00,82.93,83.17,82.73,83.14,88434.0,76.5815,76.8032,76.3969,76.7755,88434.0
2016-10-26 11:00:00,83.12,83.16,82.92,82.92,77490.0,76.757,76.7939,76.5723,76.5723,77490.0
2016-10-26 11:10:00,82.93,83.04,82.9,82.9,63681.0,76.5815,76.6831,76.5538,76.5538,63681.0
2016-10-26 11:20:00,82.9,82.97,82.66,82.93,86589.0,76.5538,76.6185,76.3322,76.5815,86589.0
2016-10-26 11:30:00,82.93,82.98,82.8,82.93,45468.0,76.5815,76.6277,76.4615,76.5815,45468.0
2016-10-26 11:40:00,82.92,82.93,82.74,82.86,67962.0,76.5723,76.5815,76.4061,76.5169,67962.0
2016-10-26 11:50:00,82.88,83.15,82.86,83.11,64503.0,76.5354,76.7847,76.5169,76.7478,64503.0
2016-10-26 12:00:00,83.13,83.21,83.02,83.14,78666.0,76.7662,76.8401,76.6647,76.7755,78666.0
2016-10-26 12:10:00,83.12,83.18,83.05,83.18,78231.0,76.757,76.8124,76.6924,76.8124,78231.0
2016-10-26 12:20:00,83.18,83.18,83.0,83.01,52527.0,76.8124,76.8124,76.6462,76.6554,52527.0
2016-10-26 12:30:00,82.99,83.12,82.93,83.1,64233.0,76.637,76.757,76.5815,76.7385,64233.0
2016-10-26 12:40:00,83.11,83.28,83.1,83.23,60801.0,76.7478,76.9048,76.7385,76.8586,60801.0
2016-10-26 12:50:00,83.23,83.38,83.19,83.38,52494.0,76.8586,76.9971,76.8216,76.9971,52494.0
2016-10-26 13:00:00,83.38,83.38,83.16,83.16,56232.0,76.9971,76.9971,76.7939,76.7939,56232.0
2016-10-26 13:10:00,83.15,83.17,82.85,82.9,70623.0,76.7847,76.8032,76.5077,76.5538,70623.0
2016-10-26 13:20:00,82.88,82.94,82.8,82.88,46287.0,76.5354,76.5908,76.4615,76.5354,46287.0
2016-10-26 13:30:00,82.89,82.95,82.76,82.76,48045.0,76.5446,76.6,76.4246,76.4246,48045.0
2016-10-26 13:40:00,82.77,82.93,82.72,82.93,105816.0,76.4338,76.5815,76.3876,76.5815,105816.0
2016-10-26 13:50:00,82.94,83.15,82.93,83.11,117231.0,76.5908,76.7847,76.5815,76.7478,117231.0
2016-10-26 14:00:00,83.13,83.25,82.99,83.21,104097.0,76.7662,76.877,76.637,76.8401,104097.0
2016-10-26 14:10:00,83.21,83.57,83.16,83.55,82314.0,76.8401,77.1726,76.7939,77.1541,82314.0
2016-10-26 14:20:00,83.55,83.83,83.54,83.65,140520.0,77.1541,77.4126,77.1448,77.2464,140520.0
2016-10-26 14:30:00,83.65,83.65,83.48,83.55,66390.0,77.2464,77.2464,77.0894,77.1541,66390.0
2016-10-26 14:40:00,83.53,83.53,83.44,83.44,50625.0,77.1356,77.1356,77.0525,77.0525,50625.0
2016-10-26 14:50:00,83.43,83.5,83.38,83.46,99771.0,77.0433,77.1079,76.9971,77.071,99771.0
2016-10-26 15:00:00,83.45,83.48,83.3,83.31,101514.0,77.0617,77.0894,76.9232,76.9325,101514.0
2016-10-26 15:10:00,83.31,83.33,83.21,83.25,102648.0,76.9325,76.9509,76.8401,76.877,102648.0
2016-10-26 15:20:00,83.27,83.3,83.18,83.18,99120.0,76.8955,76.9232,76.8124,76.8124,99120.0
2016-10-26 15:30:00,83.18,83.21,83.03,83.03,162294.0,76.8124,76.8401,76.6739,76.6739,162294.0
2016-10-26 15:40:00,83.03,83.08,82.91,82.96,232290.0,76.6739,76.7201,76.5631,76.6092,232290.0
2016-10-26 15:50:00,82.96,83.11,82.92,83.04,328416.0,76.6092,76.7478,76.5723,76.6831,328416.0
2016-10-27 09:30:00,83.1,83.35,82.71,82.91,66063.0,76.7385,76.9694,76.3784,76.5631,66063.0
2016-10-27 09:40:00,82.91,83.02,82.43,82.43,277122.0,76.5631,76.6647,76.1198,76.1198,277122.0
2016-10-27 09:50:00,82.48,82.53,82.24,82.39,189174.0,76.166,76.2122,75.9444,76.0829,189174.0
2016-10-27 10:00:00,82.4,82.56,82.31,82.37,76488.0,76.0921,76.2399,76.009,76.0644,76488.0
2016-10-27 10:10:00,82.41,82.67,82.35,82.65,53859.0,76.1014,76.3414,76.0459,76.323,53859.0
2016-10-27 10:20:00,82.65,82.7,82.56,82.59,62322.0,76.323,76.3692,76.2399,76.2676,62322.0
2016-10-27 10:30:00,82.62,82.62,82.41,82.41,48981.0,76.2953,76.2953,76.1014,76.1014,48981.0
2016-10-27 10:40:00,82.42,82.44,82.3,82.34,43593.0,76.1106,76.1291,75.9998,76.0367,43593.0
2016-10-27 10:50:00,82.37,82.37,82.04,82.1,62415.0,76.0644,76.0644,75.7597,75.8151,62415.0
2016-10-27 11:00:00,82.1,82.34,82.05,82.33,36555.0,75.8151,76.0367,75.7689,76.0275,36555.0
2016-10-27 11:10:00,82.38,82.39,82.26,82.31,55023.0,76.0736,76.0829,75.9628,76.009,55023.0
2016-10-27 11:20:00,82.31,82.49,82.29,82.4,43650.0,76.009,76.1752,75.9905,76.0921,43650.0
2016-10-27 11:30:00,82.4,82.54,82.38,82.49,51219.0,76.0921,76.2214,76.0736,76.1752,51219.0
2016-10-27 11:40:00,82.46,82.53,82.37,82.39,29682.0,76.1475,76.2122,76.0644,76.0829,29682.0
2016-10-27 11:50:00,82.4,82.57,82.38,82.55,42192.0,76.0921,76.2491,76.0736,76.2306,42192.0
2016-10-27 12:00:00,82.53,82.66,82.43,82.63,29103.0,76.2122,76.3322,76.1198,76.3045,29103.0
2016-10-27 12:10:00,82.64,82.73,82.57,82.61,21708.0,76.3137,76.3969,76.2491,76.286,21708.0
2016-10-27 12:20:00,82.62,82.62,82.37,82.38,41577.0,76.2953,76.2953,76.0644,76.0736,41577.0
2016-10-27 12:30:00,82.39,82.48,82.27,82.31,53571.0,76.0829,76.166,75.9721,76.009,53571.0
2016-10-27 12:40:00,82.29,82.34,82.24,82.27,51909.0,75.9905,76.0367,75.9444,75.9721,51909.0
2016-10-27 12:50:00,82.29,82.29,82.21,82.24,38538.0,75.9905,75.9905,75.9167,75.9444,38538.0
2016-10-27 13:00:00,82.24,82.32,82.19,82.2,40092.0,75.9444,76.0182,75.8982,75.9074,40092.0
2016-10-27 13:10:00,82.25,82.33,82.19,82.33,24666.0,75.9536,76.0275,75.8982,76.0275,24666.0
2016-10-27 13:20:00,82.31,82.38,82.25,82.27,62181.0,76.009,76.0736,75.9536,75.9721,62181.0
2016-10-27 13:30:00,82.27,82.46,82.24,82.44,26607.0,75.9721,76.1475,75.9444,76.1291,26607.0
2016-10-27 13:40:00,82.43,82.44,82.28,82.37,59322.0,76.1198,76.1291,75.9813,76.0644,59322.0
2016-10-27 13:50:00,82.35,82.43,82.33,82.4,27840.0,76.0459,76.1198,76.0275,76.0921,27840.0
2016-10-27 14:00:00,82.39,82.43,82.33,82.36,45666.0,76.0829,76.1198,76.0275,76.0552,45666.0
2016-10-27 14:10:00,82.38,82.45,82.29,82.33,36372.0,76.0736,76.1383,75.9905,76.0275,36372.0
2016-10-27 14:20:00,82.33,82.38,82.23,82.33,47853.0,76.0275,76.0736,75.9351,76.0275,47853.0
2016-10-27 14:30:00,82.31,82.31,82.12,82.23,43353.0,76.009,76.009,75.8336,75.9351,43353.0
2016-10-27 14:40:00,82.2,82.34,82.16,82.25,66645.0,75.9074,76.0367,75.8705,75.9536,66645.0
2016-10-27 14:50:00,82.23,82.32,82.21,82.32,41760.0,75.9351,76.0182,75.9167,76.0182,41760.0
2016-10-27 15:00:00,82.33,82.49,82.31,82.39,48018.0,76.0275,76.1752,76.009,76.0829,48018.0
2016-10-27 15:10:00,82.39,82.39,82.19,82.23,85014.0,76.0829,76.0829,75.8982,75.9351,85014.0
2016-10-27 15:20:00,82.24,82.4,82.24,82.4,68046.0,75.9444,76.0921,75.9444,76.0921,68046.0
2016-10-27 15:30:00,82.37,82.5,82.31,82.47,74529.0,76.0644,76.1845,76.009,76.1568,74529.0
2016-10-27 15:40:00,82.48,82.53,82.41,82.47,205113.0,76.166,76.2122,76.1014,76.1568,205113.0
2016-10-27 15:50:00,82.48,82.57,82.46,82.57,451335.0,76.166,76.2491,76.1475,76.2491,451335.0
2016-10-28 09:30:00,82.37,82.85,82.25,82.76,102501.0,76.0644,76.5077,75.9536,76.4246,102501.0
2016-10-28 09:40:00,82.76,82.9,82.66,82.73,73272.0,76.4246,76.5538,76.3322,76.3969,73272.0
2016-10-28 09:50:00,82.72,82.75,82.53,82.65,23976.0,76.3876,76.4153,76.2122,76.323,23976.0
2016-10-28 10:00:00,82.64,82.72,82.43,82.48,89346.0,76.3137,76.3876,76.1198,76.166,89346.0
2016-10-28 10:10:00,82.48,82.6,82.4,82.47,46230.0,76.166,76.2768,76.0921,76.1568,46230.0
2016-10-28 10:20:00,82.48,82.5,82.32,82.48,65106.0,76.166,76.1845,76.0182,76.166,65106.0
2016-10-28 10:30:00,82.47,82.48,82.33,82.39,167652.0,76.1568,76.166,76.0275,76.0829,167652.0
2016-10-28 10:40:00,82.42,82.5,82.33,82.43,27408.0,76.1106,76.1845,76.0275,76.1198,27408.0
2016-10-28 10:50:00,82.43,82.43,82.31,82.36,27225.0,76.1198,76.1198,76.009,76.0552,27225.0
2016-10-28 11:00:00,82.39,82.43,82.16,82.16,69936.0,76.0829,76.1198,75.8705,75.8705,69936.0
2016-10-28 11:10:00,82.19,82.26,82.08,82.18,34899.0,75.8982,75.9628,75.7966,75.889,34899.0
2016-10-28 11:20:00,82.16,82.16,82.04,82.05,36033.0,75.8705,75.8705,75.7597,75.7689,36033.0
2016-10-28 11:30:00,82.09,82.14,80.76,81.19,265335.0,75.8058,75.852,74.5777,74.9747,265335.0
2016-10-28 11:40:00,81.13,82.14,80.58,82.07,628572.0,74.9193,75.852,74.4114,75.7874,628572.0
2016-10-28 11:50:00,82.08,82.37,82.02,82.02,157248.0,75.7966,76.0644,75.7412,75.7412,157248.0
2016-10-28 12:00:00,82.09,82.36,82.02,82.36,41466.0,75.8058,76.0552,75.7412,76.0552,41466.0
2016-10-28 12:10:00,82.36,82.41,82.17,82.27,54519.0,76.0552,76.1014,75.8797,75.9721,54519.0
2016-10-28 12:20:00,82.3,82.65,82.3,82.41,95817.0,75.9998,76.323,75.9998,76.1014,95817.0
2016-10-28 12:30:00,82.42,82.54,82.31,82.32,69054.0,76.1106,76.2214,76.009,76.0182,69054.0
2016-10-28 12:40:00,82.33,82.58,82.33,82.52,38544.0,76.0275,76.2583,76.0275,76.2029,38544.0
2016-10-28 12:50:00,82.54,82.59,82.5,82.51,97878.0,76.2214,76.2676,76.1845,76.1937,97878.0
2016-10-28 13:00:00,82.55,82.58,82.0,82.11,106137.0,76.2306,76.2583,75.7227,75.8243,106137.0
2016-10-28 13:10:00,82.02,82.35,82.0,82.14,39759.0,75.7412,76.0459,75.7227,75.852,39759.0
2016-10-28 13:20:00,82.25,82.28,82.12,82.12,23124.0,75.9536,75.9813,75.8336,75.8336,23124.0
2016-10-28 13:30:00,82.11,82.11,81.75,81.85,143754.0,75.8243,75.8243,75.4919,75.5842,143754.0
2016-10-28 13:40:00,81.85,81.87,81.75,81.81,45927.0,75.5842,75.6027,75.4919,75.5473,45927.0
2016-10-28 13:50:00,81.78,81.84,81.69,81.81,139182.0,75.5196,75.575,75.4365,75.5473,139182.0
2016-10-28 14:00:00,81.83,81.9,81.73,81.78,61083.0,75.5658,75.6304,75.4734,75.5196,61083.0
2016-10-28 14:10:00,81.79,81.92,81.73,81.85,72315.0,75.5288,75.6489,75.4734,75.5842,72315.0
2016-10-28 14:20:00,81.9,81.94,81.8,81.8,46197.0,75.6304,75.6673,75.538,75.538,46197.0
2016-10-28 14:30:00,81.83,81.91,81.75,81.83,69459.0,75.5658,75.6396,75.4919,75.5658,69459.0
2016-10-28 14:40:00,81.82,81.82,81.63,81.66,101532.0,75.5565,75.5565,75.3811,75.4088,101532.0
2016-10-28 14:50:00,81.67,81.87,81.66,81.86,104979.0,75.418,75.6027,75.4088,75.5935,104979.0
2016-10-28 15:00:00,81.85,81.87,81.65,81.69,104877.0,75.5842,75.6027,75.3995,75.4365,104877.0
2016-10-28 15:10:00,81.66,81.71,81.6,81.71,101472.0,75.4088,75.4549,75.3534,75.4549,101472.0
2016-10-28 15:20:00,81.68,82.02,81.68,81.92,140232.0,75.4272,75.7412,75.4272,75.6489,140232.0
2016-10-28 15:30:00,81.92,81.93,81.71,81.77,148236.0,75.6489,75.6581,75.4549,75.5103,148236.0
2016-10-28 15:40:00,81.76,81.81,81.58,81.62,230703.0,75.5011,75.5473,75.3349,75.3718,230703.0
2016-10-28 15:50:00,81.61,81.66,81.43,81.58,457275.0,75.3626,75.4088,75.1964,75.3349,457275.0
2016-10-31 09:30:00,82.09,82.46,81.82,82.0,88707.0,75.8058,76.1475,75.5565,75.7227,88707.0
2016-10-31 09:40:00,81.97,82.47,81.9,82.27,101637.0,75.695,76.1568,75.6304,75.9721,101637.0
2016-10-31 09:50:00,82.26,82.26,81.66,81.74,43227.0,75.9628,75.9628,75.4088,75.4826,43227.0
2016-10-31 10:00:00,81.67,81.7,81.57,81.69,43035.0,75.418,75.4457,75.3257,75.4365,43035.0
2016-10-31 10:10:00,81.69,81.79,81.68,81.77,70866.0,75.4365,75.5288,75.4272,75.5103,70866.0
2016-10-31 10:20:00,81.75,81.84,81.64,81.84,47364.0,75.4919,75.575,75.3903,75.575,47364.0
2016-10-31 10:30:00,81.84,81.9,81.39,81.39,61479.0,75.575,75.6304,75.1594,75.1594,61479.0
2016-10-31 10:40:00,81.39,81.67,81.25,81.67,54837.0,75.1594,75.418,75.0302,75.418,54837.0
2016-10-31 10:50:00,81.68,81.7,81.46,81.61,58887.0,75.4272,75.4457,75.2241,75.3626,58887.0
2016-10-31 11:00:00,81.63,81.63,81.46,81.59,66015.0,75.3811,75.3811,75.2241,75.3441,66015.0
2016-10-31 11:10:00,81.61,81.65,81.55,81.63,25191.0,75.3626,75.3995,75.3072,75.3811,25191.0
2016-10-31 11:20:00,81.67,81.78,81.64,81.75,25668.0,75.418,75.5196,75.3903,75.4919,25668.0
2016-10-31 11:30:00,81.73,81.73,81.55,81.63,25935.0,75.4734,75.4734,75.3072,75.3811,25935.0
2016-10-31 11:40:00,81.63,81.67,81.52,81.67,48828.0,75.3811,75.418,75.2795,75.418,48828.0
2016-10-31 11:50:00,81.63,81.69,81.6,81.64,45027.0,75.3811,75.4365,75.3534,75.3903,45027.0
2016-10-31 12:00:00,81.66,81.69,81.61,81.63,20301.0,75.4088,75.4365,75.3626,75.3811,20301.0
2016-10-31 12:10:00,81.63,81.65,81.49,81.49,25140.0,75.3811,75.3995,75.2518,75.2518,25140.0
2016-10-31 12:20:00,81.51,81.6,81.42,81.54,24489.0,75.2702,75.3534,75.1871,75.298,24489.0
2016-10-31 12:30:00,81.55,81.57,81.45,81.48,27078.0,75.3072,75.3257,75.2148,75.2425,27078.0
2016-10-31 12:40:00,81.46,81.55,81.42,81.44,20001.0,75.2241,75.3072,75.1871,75.2056,20001.0
2016-10-31 12:50:00,81.44,81.53,81.37,81.47,28026.0,75.2056,75.2887,75.141,75.2333,28026.0
2016-10-31 13:00:00,81.49,81.53,81.47,81.47,17679.0,75.2518,75.2887,75.2333,75.2333,17679.0
2016-10-31 13:10:00,81.49,81.56,81.47,81.49,35835.0,75.2518,75.3164,75.2333,75.2518,35835.0
2016-10-31 13:20:00,81.51,81.52,81.45,81.45,25515.0,75.2702,75.2795,75.2148,75.2148,25515.0
2016-10-31 13:30:00,81.45,81.53,81.42,81.51,39642.0,75.2148,75.2887,75.1871,75.2702,39642.0
2016-10-31 13:40:00,81.51,81.55,81.47,81.47,44067.0,75.2702,75.3072,75.2333,75.2333,44067.0
2016-10-31 13:50:00,81.47,81.54,81.45,81.47,25374.0,75.2333,75.298,75.2148,75.2333,25374.0
2016-10-31 14:00:00,81.47,81.51,81.41,81.42,45297.0,75.2333,75.2702,75.1779,75.1871,45297.0
2016-10-31 14:10:00,81.45,81.53,81.39,81.39,39033.0,75.2148,75.2887,75.1594,75.1594,39033.0
2016-10-31 14:20:00,81.4,81.53,81.4,81.45,21039.0,75.1687,75.2887,75.1687,75.2148,21039.0
2016-10-31 14:30:00,81.44,81.56,81.44,81.55,24528.0,75.2056,75.3164,75.2056,75.3072,24528.0
2016-10-31 14:40:00,81.49,81.52,81.44,81.51,35703.0,75.2518,75.2795,75.2056,75.2702,35703.0
2016-10-31 14:50:00,81.5,81.65,81.47,81.65,36438.0,75.261,75.3995,75.2333,75.3995,36438.0
2016-10-31 15:00:00,81.65,81.82,81.65,81.79,68313.0,75.3995,75.5565,75.3995,75.5288,68313.0
2016-10-31 15:10:00,81.77,81.89,81.77,81.84,56487.0,75.5103,75.6212,75.5103,75.575,56487.0
2016-10-31 15:20:00,81.84,81.95,81.83,81.91,82776.0,75.575,75.6766,75.5658,75.6396,82776.0
2016-10-31 15:30:00,81.92,81.97,81.85,81.85,120030.0,75.6489,75.695,75.5842,75.5842,120030.0
2016-10-31 15:40:00,81.84,81.85,81.66,81.72,114756.0,75.575,75.5842,75.4088,75.4642,114756.0
2016-10-31 15:50:00,81.72,81.72,81.59,81.66,245616.0,75.4642,75.4642,75.3441,75.4088,245616.0
2016-11-01 09:30:00,81.95,81.95,81.52,81.76,102801.0,75.6766,75.6766,75.2795,75.5011,102801.0
2016-11-01 09:40:00,81.77,81.81,81.65,81.66,45297.0,75.5103,75.5473,75.3995,75.4088,45297.0
2016-11-01 09:50:00,81.66,81.69,81.34,81.34,46368.0,75.4088,75.4365,75.1133,75.1133,46368.0
2016-11-01 10:00:00,81.33,81.48,81.27,81.45,67878.0,75.104,75.2425,75.0486,75.2148,67878.0
2016-11-01 10:10:00,81.46,81.58,81.4,81.47,60657.0,75.2241,75.3349,75.1687,75.2333,60657.0
2016-11-01 10:20:00,81.45,81.45,81.23,81.25,58929.0,75.2148,75.2148,75.0117,75.0302,58929.0
2016-11-01 10:30:00,81.24,81.35,81.09,81.17,60933.0,75.0209,75.1225,74.8824,74.9563,60933.0
2016-11-01 10:40:00,81.11,81.14,80.86,80.96,100878.0,74.9009,74.9286,74.67,74.7624,100878.0
2016-11-01 10:50:00,80.96,81.11,80.88,81.08,62226.0,74.7624,74.9009,74.6885,74.8732,62226.0
2016-11-01 11:00:00,81.1,81.16,81.08,81.16,22833.0,74.8916,74.947,74.8732,74.947,22833.0
2016-11-01 11:10:00,81.16,81.2,80.98,81.01,130605.0,74.947,74.984,74.7808,74.8085,130605.0
2016-11-01 11:20:00,80.99,80.99,80.83,80.83,65991.0,74.7901,74.7901,74.6423,74.6423,65991.0
2016-11-01 11:30:00,80.79,80.88,80.73,80.8,68703.0,74.6054,74.6885,74.55,74.6146,68703.0
2016-11-01 11:40:00,80.77,80.77,80.63,80.65,81498.0,74.5869,74.5869,74.4576,74.4761,81498.0
2016-11-01 11:50:00,80.65,80.65,80.43,80.44,45972.0,74.4761,74.4761,74.2729,74.2822,45972.0
2016-11-01 12:00:00,80.47,80.48,80.39,80.4,76437.0,74.3099,74.3191,74.236,74.2452,76437.0
2016-11-01 12:10:00,80.41,80.41,80.19,80.2,83124.0,74.2545,74.2545,74.0513,74.0605,83124.0
2016-11-01 12:20:00,80.22,80.3,80.18,80.3,74076.0,74.079,74.1529,74.0421,74.1529,74076.0
2016-11-01 12:30:00,80.32,80.43,80.29,80.36,69765.0,74.1713,74.2729,74.1436,74.2083,69765.0
2016-11-01 12:40:00,80.37,80.4,80.23,80.25,64521.0,74.2175,74.2452,74.0882,74.1067,64521.0
2016-11-01 12:50:00,80.3,80.35,80.26,80.27,53394.0,74.1529,74.199,74.1159,74.1252,53394.0
2016-11-01 13:00:00,80.27,80.3,80.2,80.23,34416.0,74.1252,74.1529,74.0605,74.0882,34416.0
2016-11-01 13:10:00,80.24,80.26,80.17,80.2,49377.0,74.0975,74.1159,74.0328,74.0605,49377.0
2016-11-01 13:20:00,80.21,80.23,80.05,80.11,49539.0,74.0698,74.0882,73.922,73.9774,49539.0
2016-11-01 13:30:00,80.12,80.12,79.93,79.97,102084.0,73.9867,73.9867,73.8112,73.8481,102084.0
2016-11-01 13:40:00,79.93,79.99,79.83,79.88,92496.0,73.8112,73.8666,73.7189,73.765,92496.0
2016-11-01 13:50:00,79.9,80.04,79.89,80.01,48723.0,73.7835,73.9128,73.7743,73.8851,48723.0
2016-11-01 14:00:00,80.03,80.09,80.0,80.05,81666.0,73.9035,73.959,73.8758,73.922,81666.0
2016-11-01 14:10:00,80.05,80.15,79.9,80.0,32361.0,73.922,74.0144,73.7835,73.8758,32361.0
2016-11-01 14:20:00,80.0,80.35,79.96,80.33,147849.0,73.8758,74.199,73.8389,74.1806,147849.0
2016-11-01 14:30:00,80.31,80.36,80.2,80.3,71505.0,74.1621,74.2083,74.0605,74.1529,71505.0
2016-11-01 14:40:00,80.28,80.3,80.1,80.1,67230.0,74.1344,74.1529,73.9682,73.9682,67230.0
2016-11-01 14:50:00,80.1,80.26,80.06,80.12,72501.0,73.9682,74.1159,73.9312,73.9867,72501.0
2016-11-01 15:00:00,80.09,80.22,80.04,80.16,50817.0,73.959,74.079,73.9128,74.0236,50817.0
2016-11-01 15:10:00,80.16,80.32,80.11,80.26,43824.0,74.0236,74.1713,73.9774,74.1159,43824.0
2016-11-01 15:20:00,80.24,80.26,80.18,80.2,64446.0,74.0975,74.1159,74.0421,74.0605,64446.0
2016-11-01 15:30:00,80.21,80.33,80.19,80.27,194565.0,74.0698,74.1806,74.0513,74.1252,194565.0
2016-11-01 15:40:00,80.27,80.38,80.17,80.29,179328.0,74.1252,74.2268,74.0328,74.1436,179328.0
2016-11-01 15:50:00,80.3,80.34,80.16,80.16,355929.0,74.1529,74.1898,74.0236,74.0236,355929.0
2016-11-02 09:30:00,80.32,80.54,80.2,80.37,128298.0,74.1713,74.3745,74.0605,74.2175,128298.0
2016-11-02 09:40:00,80.34,80.5,80.32,80.41,89544.0,74.1898,74.3376,74.1713,74.2545,89544.0
2016-11-02 09:50:00,80.42,80.45,80.13,80.2,66348.0,74.2637,74.2914,73.9959,74.0605,66348.0
2016-11-02 10:00:00,80.25,80.57,80.23,80.36,53145.0,74.1067,74.4022,74.0882,74.2083,53145.0
2016-11-02 10:10:00,80.28,80.56,80.26,80.5,28119.0,74.1344,74.393,74.1159,74.3376,28119.0
2016-11-02 10:20:00,80.5,80.9,80.49,80.87,83508.0,74.3376,74.7069,74.3283,74.6792,83508.0
2016-11-02 10:30:00,80.88,80.9,80.71,80.79,109947.0,74.6885,74.7069,74.5315,74.6054,109947.0
2016-11-02 10:40:00,80.81,80.95,80.76,80.93,36750.0,74.6238,74.7531,74.5777,74.7346,36750.0
2016-11-02 10:50:00,80.91,81.01,80.89,81.01,69228.0,74.7162,74.8085,74.6977,74.8085,69228.0
2016-11-02 11:00:00,81.04,81.19,81.03,81.1,67347.0,74.8362,74.9747,74.827,74.8916,67347.0
2016-11-02 11:10:00,81.12,81.24,80.89,80.89,36036.0,74.9101,75.0209,74.6977,74.6977,36036.0
2016-11-02 11:20:00,80.91,80.91,80.78,80.84,30570.0,74.7162,74.7162,74.5961,74.6515,30570.0
2016-11-02 11:30:00,80.83,80.87,80.65,80.66,31593.0,74.6423,74.6792,74.4761,74.4853,31593.0
2016-11-02 11:40:00,80.67,80.73,80.65,80.65,64977.0,74.4946,74.55,74.4761,74.4761,64977.0
2016-11-02 11:50:00,80.68,80.77,80.67,80.73,45081.0,74.5038,74.5869,74.4946,74.55,45081.0
2016-11-02 12:00:00,80.71,80.73,80.6,80.68,50685.0,74.5315,74.55,74.4299,74.5038,50685.0
2016-11-02 12:10:00,80.66,80.79,80.66,80.78,15468.0,74.4853,74.6054,74.4853,74.5961,15468.0
2016-11-02 12:20:00,80.76,80.82,80.75,80.82,37845.0,74.5777,74.6331,74.5684,74.6331,37845.0
2016-11-02 12:30:00,80.82,80.86,80.76,80.78,27762.0,74.6331,74.67,74.5777,74.5961,27762.0
2016-11-02 12:40:00,80.79,80.87,80.78,80.81,16515.0,74.6054,74.6792,74.5961,74.6238,16515.0
2016-11-02 12:50:00,80.84,80.85,80.78,80.8,17988.0,74.6515,74.6608,74.5961,74.6146,17988.0
2016-11-02 13:00:00,80.79,80.79,80.48,80.52,19500.0,74.6054,74.6054,74.3191,74.356,19500.0
2016-11-02 13:10:00,80.51,80.51,80.34,80.35,25683.0,74.3468,74.3468,74.1898,74.199,25683.0
2016-11-02 13:20:00,80.39,80.59,80.39,80.59,29505.0,74.236,74.4207,74.236,74.4207,29505.0
2016-11-02 13:30:00,80.56,80.62,80.52,80.54,20808.0,74.393,74.4484,74.356,74.3745,20808.0
2016-11-02 13:40:00,80.56,80.68,80.55,80.61,24114.0,74.393,74.5038,74.3837,74.4391,24114.0
2016-11-02 13:50:00,80.62,80.7,80.62,80.67,18840.0,74.4484,74.5223,74.4484,74.4946,18840.0
2016-11-02 14:00:00,80.69,80.72,80.55,80.55,73338.0,74.513,74.5407,74.3837,74.3837,73338.0
2016-11-02 14:10:00,80.55,80.65,80.45,80.64,56406.0,74.3837,74.4761,74.2914,74.4668,56406.0
2016-11-02 14:20:00,80.74,80.98,80.74,80.81,47922.0,74.5592,74.7808,74.5592,74.6238,47922.0
2016-11-02 14:30:00,80.85,80.91,80.77,80.84,39933.0,74.6608,74.7162,74.5869,74.6515,39933.0
2016-11-02 14:40:00,80.81,80.85,80.57,80.6,30369.0,74.6238,74.6608,74.4022,74.4299,30369.0
2016-11-02 14:50:00,80.6,80.79,80.58,80.71,66396.0,74.4299,74.6054,74.4114,74.5315,66396.0
2016-11-02 15:00:00,80.71,80.82,80.67,80.82,75960.0,74.5315,74.6331,74.4946,74.6331,75960.0
2016-11-02 15:10:00,80.83,80.95,80.83,80.84,161655.0,74.6423,74.7531,74.6423,74.6515,161655.0
2016-11-02 15:20:00,80.85,81.02,80.84,80.97,51975.0,74.6608,74.8178,74.6515,74.7716,51975.0
2016-11-02 15:30:00,80.94,80.97,80.88,80.89,66324.0,74.7439,74.7716,74.6885,74.6977,66324.0
2016-11-02 15:40:00,80.89,81.03,80.89,80.99,71217.0,74.6977,74.827,74.6977,74.7901,71217.0
2016-11-02 15:50:00,80.99,81.0,80.79,80.82,113406.0,74.7901,74.7993,74.6054,74.6331,113406.0
2016-11-03 09:30:00,81.32,81.68,81.14,81.47,73305.0,75.0948,75.4272,74.9286,75.2333,73305.0
2016-11-03 09:40:00,81.47,81.47,81.17,81.18,27690.0,75.2333,75.2333,74.9563,74.9655,27690.0
2016-11-03 09:50:00,81.23,81.39,81.23,81.27,32418.0,75.0117,75.1594,75.0117,75.0486,32418.0
2016-11-03 10:00:00,81.26,81.27,80.88,80.88,31860.0,75.0394,75.0486,74.6885,74.6885,31860.0
2016-11-03 10:10:00,80.83,81.12,80.83,81.04,41280.0,74.6423,74.9101,74.6423,74.8362,41280.0
2016-11-03 10:20:00,81.04,81.33,81.04,81.32,32460.0,74.8362,75.104,74.8362,75.0948,32460.0
2016-11-03 10:30:00,81.33,81.4,81.32,81.4,34341.0,75.104,75.1687,75.0948,75.1687,34341.0
2016-11-03 10:40:00,81.37,81.51,81.35,81.45,35397.0,75.141,75.2702,75.1225,75.2148,35397.0
2016-11-03 10:50:00,81.43,81.48,81.38,81.42,29565.0,75.1964,75.2425,75.1502,75.1871,29565.0
2016-11-03 11:00:00,81.44,81.52,81.39,81.52,33081.0,75.2056,75.2795,75.1594,75.2795,33081.0
2016-11-03 11:10:00,81.52,81.52,81.43,81.5,27483.0,75.2795,75.2795,75.1964,75.261,27483.0
2016-11-03 11:20:00,81.51,81.56,81.45,81.48,18006.0,75.2702,75.3164,75.2148,75.2425,18006.0
2016-11-03 11:30:00,81.52,81.56,81.48,81.48,19440.0,75.2795,75.3164,75.2425,75.2425,19440.0
2016-11-03 11:40:00,81.48,81.54,81.36,81.38,13497.0,75.2425,75.298,75.1317,75.1502,13497.0
2016-11-03 11:50:00,81.35,81.37,81.06,81.06,14181.0,75.1225,75.141,74.8547,74.8547,14181.0
2016-11-03 12:00:00,81.06,81.16,81.06,81.14,62397.0,74.8547,74.947,74.8547,74.9286,62397.0
2016-11-03 12:10:00,81.14,81.19,81.14,81.14,33033.0,74.9286,74.9747,74.9286,74.9286,33033.0
2016-11-03 12:20:00,81.14,81.15,80.98,80.98,25089.0,74.9286,74.9378,74.7808,74.7808,25089.0
2016-11-03 12:30:00,80.97,81.0,80.85,80.85,43530.0,74.7716,74.7993,74.6608,74.6608,43530.0
2016-11-03 12:40:00,80.83,80.89,80.58,80.64,55494.0,74.6423,74.6977,74.4114,74.4668,55494.0
2016-11-03 12:50:00,80.66,80.69,80.65,80.65,20700.0,74.4853,74.513,74.4761,74.4761,20700.0
2016-11-03 13:00:00,80.62,80.64,80.43,80.58,73353.0,74.4484,74.4668,74.2729,74.4114,73353.0
2016-11-03 13:10:00,80.59,80.68,80.53,80.57,19836.0,74.4207,74.5038,74.3653,74.4022,19836.0
2016-11-03 13:20:00,80.6,80.64,80.55,80.61,21981.0,74.4299,74.4668,74.3837,74.4391,21981.0
2016-11-03 13:30:00,80.62,80.67,80.55,80.59,31314.0,74.4484,74.4946,74.3837,74.4207,31314.0
2016-11-03 13:40:00,80.53,80.67,80.53,80.67,57915.0,74.3653,74.4946,74.3653,74.4946,57915.0
2016-11-03 13:50:00,80.72,80.81,80.72,80.77,12687.0,74.5407,74.6238,74.5407,74.5869,12687.0
2016-11-03 14:00:00,80.76,80.82,80.72,80.79,19380.0,74.5777,74.6331,74.5407,74.6054,19380.0
2016-11-03 14:10:00,80.82,80.86,80.73,80.76,38076.0,74.6331,74.67,74.55,74.5777,38076.0
2016-11-03 14:20:00,80.75,80.77,80.68,80.72,50061.0,74.5684,74.5869,74.5038,74.5407,50061.0
2016-11-03 14:30:00,80.72,80.73,80.63,80.66,24030.0,74.5407,74.55,74.4576,74.4853,24030.0
2016-11-03 14:40:00,80.67,80.74,80.65,80.7,45030.0,74.4946,74.5592,74.4761,74.5223,45030.0
2016-11-03 14:50:00,80.73,80.8,80.72,80.8,32136.0,74.55,74.6146,74.5407,74.6146,32136.0
2016-11-03 15:00:00,80.81,80.81,80.65,80.7,49824.0,74.6238,74.6238,74.4761,74.5223,49824.0
2016-11-03 15:10:00,80.71,80.75,80.66,80.66,56931.0,74.5315,74.5684,74.4853,74.4853,56931.0
2016-11-03 15:20:00,80.64,80.71,80.64,80.71,28359.0,74.4668,74.5315,74.4668,74.5315,28359.0
2016-11-03 15:30:00,80.7,80.7,80.58,80.58,67827.0,74.5223,74.5223,74.4114,74.4114,67827.0
2016-11-03 15:40:00,80.58,80.58,80.44,80.5,43686.0,74.4114,74.4114,74.2822,74.3376,43686.0
2016-11-03 15:50:00,80.51,80.57,80.48,80.51,125796.0,74.3468,74.4022,74.3191,74.3468,125796.0
2016-11-04 09:30:00,80.93,81.47,80.9,81.43,32238.0,74.7346,75.2333,74.7069,75.1964,32238.0
2016-11-04 09:40:00,81.34,81.39,81.0,81.0,29385.0,75.1133,75.1594,74.7993,74.7993,29385.0
2016-11-04 09:50:00,81.0,81.28,80.83,81.23,59460.0,74.7993,75.0579,74.6423,75.0117,59460.0
2016-11-04 10:00:00,81.3,81.78,81.3,81.54,88401.0,75.0763,75.5196,75.0763,75.298,88401.0
2016-11-04 10:10:00,81.57,81.72,81.54,81.68,71781.0,75.3257,75.4642,75.298,75.4272,71781.0
2016-11-04 10:20:00,81.68,81.78,81.46,81.51,76920.0,75.4272,75.5196,75.2241,75.2702,76920.0
2016-11-04 10:30:00,81.48,81.64,81.44,81.64,56670.0,75.2425,75.3903,75.2056,75.3903,56670.0
2016-11-04 10:40:00,81.65,81.69,81.51,81.51,24444.0,75.3995,75.4365,75.2702,75.2702,24444.0
2016-11-04 10:50:00,81.57,81.65,81.51,81.52,34131.0,75.3257,75.3995,75.2702,75.2795,34131.0
2016-11-04 11:00:00,81.51,81.55,81.2,81.25,84528.0,75.2702,75.3072,74.984,75.0302,84528.0
2016-11-04 11:10:00,81.28,81.59,81.25,81.56,37254.0,75.0579,75.3441,75.0302,75.3164,37254.0
2016-11-04 11:20:00,81.53,81.65,81.32,81.33,31695.0,75.2887,75.3995,75.0948,75.104,31695.0
2016-11-04 11:30:00,81.33,81.39,81.31,81.39,35235.0,75.104,75.1594,75.0856,75.1594,35235.0
2016-11-04 11:40:00,81.36,81.47,81.33,81.4,18960.0,75.1317,75.2333,75.104,75.1687,18960.0
2016-11-04 11:50:00,81.4,81.46,81.34,81.45,44700.0,75.1687,75.2241,75.1133,75.2148,44700.0
2016-11-04 12:00:00,81.47,81.57,81.46,81.57,24594.0,75.2333,75.3257,75.2241,75.3257,24594.0
2016-11-04 12:10:00,81.57,81.75,81.53,81.73,37140.0,75.3257,75.4919,75.2887,75.4734,37140.0
2016-11-04 12:20:00,81.73,81.82,81.73,81.76,40392.0,75.4734,75.5565,75.4734,75.5011,40392.0
2016-11-04 12:30:00,81.79,81.79,81.62,81.64,31809.0,75.5288,75.5288,75.3718,75.3903,31809.0
2016-11-04 12:40:00,81.65,81.69,81.6,81.63,43773.0,75.3995,75.4365,75.3534,75.3811,43773.0
2016-11-04 12:50:00,81.66,81.75,81.62,81.74,39597.0,75.4088,75.4919,75.3718,75.4826,39597.0
2016-11-04 13:00:00,81.72,81.79,81.7,81.75,49542.0,75.4642,75.5288,75.4457,75.4919,49542.0
2016-11-04 13:10:00,81.74,81.81,81.67,81.73,24309.0,75.4826,75.5473,75.418,75.4734,24309.0
2016-11-04 13:20:00,81.73,81.75,81.42,81.47,45900.0,75.4734,75.4919,75.1871,75.2333,45900.0
2016-11-04 13:30:00,81.48,81.67,81.48,81.63,30846.0,75.2425,75.418,75.2425,75.3811,30846.0
2016-11-04 13:40:00,81.64,81.71,81.61,81.69,62400.0,75.3903,75.4549,75.3626,75.4365,62400.0
2016-11-04 13:50:00,81.67,81.7,81.52,81.52,55662.0,75.418,75.4457,75.2795,75.2795,55662.0
2016-11-04 14:00:00,81.54,81.6,81.51,81.54,31995.0,75.298,75.3534,75.2702,75.298,31995.0
2016-11-04 14:10:00,81.53,81.55,81.47,81.47,18873.0,75.2887,75.3072,75.2333,75.2333,18873.0
2016-11-04 14:20:00,81.44,81.47,81.27,81.34,22854.0,75.2056,75.2333,75.0486,75.1133,22854.0
2016-11-04 14:30:00,81.28,81.31,81.11,81.11,20481.0,75.0579,75.0856,74.9009,74.9009,20481.0
2016-11-04 14:40:00,81.14,81.29,81.12,81.21,30918.0,74.9286,75.0671,74.9101,74.9932,30918.0
2016-11-04 14:50:00,81.2,81.28,81.19,81.26,38475.0,74.984,75.0579,74.9747,75.0394,38475.0
2016-11-04 15:00:00,81.25,81.26,81.1,81.13,29514.0,75.0302,75.0394,74.8916,74.9193,29514.0
2016-11-04 15:10:00,81.16,81.28,81.16,81.2,37476.0,74.947,75.0579,74.947,74.984,37476.0
2016-11-04 15:20:00,81.17,81.21,81.11,81.15,44139.0,74.9563,74.9932,74.9009,74.9378,44139.0
2016-11-04 15:30:00,81.14,81.16,81.01,81.05,53370.0,74.9286,74.947,74.8085,74.8455,53370.0
2016-11-04 15:40:00,81.03,81.05,80.94,80.97,106482.0,74.827,74.8455,74.7439,74.7716,106482.0
2016-11-04 15:50:00,80.97,80.97,80.85,80.89,196254.0,74.7716,74.7716,74.6608,74.6977,196254.0
2016-11-07 09:30:00,81.96,82.28,81.7,82.21,316755.0,75.6858,75.9813,75.4457,75.9167,316755.0
2016-11-07 09:40:00,82.15,82.16,81.91,81.98,45003.0,75.8613,75.8705,75.6396,75.7043,45003.0
2016-11-07 09:50:00,81.98,82.25,81.9,82.18,63648.0,75.7043,75.9536,75.6304,75.889,63648.0
2016-11-07 10:00:00,82.25,82.33,82.14,82.17,101904.0,75.9536,76.0275,75.852,75.8797,101904.0
2016-11-07 10:10:00,82.16,82.18,82.12,82.13,62133.0,75.8705,75.889,75.8336,75.8428,62133.0
2016-11-07 10:20:00,82.12,82.19,82.11,82.17,63786.0,75.8336,75.8982,75.8243,75.8797,63786.0
2016-11-07 10:30:00,82.12,82.17,82.06,82.09,109881.0,75.8336,75.8797,75.7781,75.8058,109881.0
2016-11-07 10:40:00,82.1,82.17,82.04,82.16,59496.0,75.8151,75.8797,75.7597,75.8705,59496.0
2016-11-07 10:50:00,82.15,82.17,82.09,82.13,26568.0,75.8613,75.8797,75.8058,75.8428,26568.0
2016-11-07 11:00:00,82.13,82.17,82.12,82.14,36363.0,75.8428,75.8797,75.8336,75.852,36363.0
2016-11-07 11:10:00,82.14,82.17,82.12,82.16,58308.0,75.852,75.8797,75.8336,75.8705,58308.0
2016-11-07 11:20:00,82.16,82.24,82.12,82.2,48201.0,75.8705,75.9444,75.8336,75.9074,48201.0
2016-11-07 11:30:00,82.17,82.31,82.17,82.27,49239.0,75.8797,76.009,75.8797,75.9721,49239.0
2016-11-07 11:40:00,82.28,82.52,82.26,82.46,31665.0,75.9813,76.2029,75.9628,76.1475,31665.0
2016-11-07 11:50:00,82.47,82.62,82.47,82.62,70866.0,76.1568,76.2953,76.1568,76.2953,70866.0
2016-11-07 12:00:00,82.62,82.7,82.6,82.68,61230.0,76.2953,76.3692,76.2768,76.3507,61230.0
2016-11-07 12:10:00,82.68,82.86,82.68,82.86,52185.0,76.3507,76.5169,76.3507,76.5169,52185.0
2016-11-07 12:20:00,82.84,82.89,82.79,82.84,63663.0,76.4984,76.5446,76.4523,76.4984,63663.0
2016-11-07 12:30:00,82.84,82.84,82.73,82.73,47424.0,76.4984,76.4984,76.3969,76.3969,47424.0
2016-11-07 12:40:00,82.72,82.72,82.6,82.6,31290.0,76.3876,76.3876,76.2768,76.2768,31290.0
2016-11-07 12:50:00,82.59,82.59,82.38,82.38,30195.0,76.2676,76.2676,76.0736,76.0736,30195.0
2016-11-07 13:00:00,82.39,82.5,82.39,82.5,26184.0,76.0829,76.1845,76.0829,76.1845,26184.0
2016-11-07 13:10:00,82.49,82.52,82.42,82.52,22521.0,76.1752,76.2029,76.1106,76.2029,22521.0
2016-11-07 13:20:00,82.53,82.56,82.5,82.52,22782.0,76.2122,76.2399,76.1845,76.2029,22782.0
2016-11-07 13:30:00,82.52,82.56,82.44,82.51,46098.0,76.2029,76.2399,76.1291,76.1937,46098.0
2016-11-07 13:40:00,82.51,82.63,82.51,82.61,30231.0,76.1937,76.3045,76.1937,76.286,30231.0
2016-11-07 13:50:00,82.6,82.77,82.6,82.77,49953.0,76.2768,76.4338,76.2768,76.4338,49953.0
2016-11-07 14:00:00,82.75,82.76,82.7,82.72,71103.0,76.4153,76.4246,76.3692,76.3876,71103.0
2016-11-07 14:10:00,82.72,82.74,82.63,82.63,39729.0,76.3876,76.4061,76.3045,76.3045,39729.0
2016-11-07 14:20:00,82.61,82.63,82.49,82.5,20868.0,76.286,76.3045,76.1752,76.1845,20868.0
2016-11-07 14:30:00,82.51,82.55,82.51,82.51,30189.0,76.1937,76.2306,76.1937,76.1937,30189.0
2016-11-07 14:40:00,82.51,82.52,82.43,82.46,28134.0,76.1937,76.2029,76.1198,76.1475,28134.0
2016-11-07 14:50:00,82.46,82.59,82.46,82.54,45459.0,76.1475,76.2676,76.1475,76.2214,45459.0
2016-11-07 15:00:00,82.54,82.55,82.38,82.39,89529.0,76.2214,76.2306,76.0736,76.0829,89529.0
2016-11-07 15:10:00,82.4,82.42,82.37,82.42,30567.0,76.0921,76.1106,76.0644,76.1106,30567.0
2016-11-07 15:20:00,82.41,82.46,82.39,82.42,48390.0,76.1014,76.1475,76.0829,76.1106,48390.0
2016-11-07 15:30:00,82.42,82.42,82.27,82.36,75342.0,76.1106,76.1106,75.9721,76.0552,75342.0
2016-11-07 15:40:00,82.36,82.57,82.33,82.57,94239.0,76.0552,76.2491,76.0275,76.2491,94239.0
2016-11-07 15:50:00,82.56,82.68,82.55,82.63,177573.0,76.2399,76.3507,76.2306,76.3045,177573.0
2016-11-08 09:30:00,82.93,83.9,82.84,83.23,225726.0,76.5815,77.4773,76.4984,76.8586,225726.0
2016-11-08 09:40:00,83.28,83.52,83.12,83.32,98997.0,76.9048,77.1264,76.757,76.9417,98997.0
2016-11-08 09:50:00,83.31,83.48,83.3,83.4,68682.0,76.9325,77.0894,76.9232,77.0156,68682.0
2016-11-08 10:00:00,83.4,83.51,83.37,83.4,43878.0,77.0156,77.1171,76.9879,77.0156,43878.0
2016-11-08 10:10:00,83.41,83.43,83.25,83.25,51723.0,77.0248,77.0433,76.877,76.877,51723.0
2016-11-08 10:20:00,83.26,83.33,83.23,83.28,28332.0,76.8863,76.9509,76.8586,76.9048,28332.0
2016-11-08 10:30:00,83.23,83.36,83.23,83.29,40167.0,76.8586,76.9786,76.8586,76.914,40167.0
2016-11-08 10:40:00,83.28,83.44,83.27,83.37,43626.0,76.9048,77.0525,76.8955,76.9879,43626.0
2016-11-08 10:50:00,83.38,83.39,83.0,83.09,78651.0,76.9971,77.0063,76.6462,76.7293,78651.0
2016-11-08 11:00:00,83.09,83.33,83.09,83.33,39408.0,76.7293,76.9509,76.7293,76.9509,39408.0
2016-11-08 11:10:00,83.29,83.54,83.29,83.49,85533.0,76.914,77.1448,76.914,77.0987,85533.0
2016-11-08 11:20:00,83.5,83.61,83.41,83.41,35949.0,77.1079,77.2095,77.0248,77.0248,35949.0
2016-11-08 11:30:00,83.41,83.51,83.38,83.47,40950.0,77.0248,77.1171,76.9971,77.0802,40950.0
2016-11-08 11:40:00,83.45,83.57,83.38,83.52,47310.0,77.0617,77.1726,76.9971,77.1264,47310.0
2016-11-08 11:50:00,83.53,83.77,83.53,83.77,35409.0,77.1356,77.3572,77.1356,77.3572,35409.0
2016-11-08 12:00:00,83.76,83.89,83.71,83.88,41916.0,77.348,77.4681,77.3018,77.4588,41916.0
2016-11-08 12:10:00,83.89,83.94,83.79,83.8,45954.0,77.4681,77.5142,77.3757,77.3849,45954.0
2016-11-08 12:20:00,83.8,83.94,83.78,83.91,35148.0,77.3849,77.5142,77.3665,77.4865,35148.0
2016-11-08 12:30:00,83.94,84.03,83.82,83.83,41139.0,77.5142,77.5973,77.4034,77.4126,41139.0
2016-11-08 12:40:00,83.85,84.02,83.84,83.99,27672.0,77.4311,77.5881,77.4219,77.5604,27672.0
2016-11-08 12:50:00,84.0,84.29,84.0,84.18,87741.0,77.5696,77.8374,77.5696,77.7359,87741.0
2016-11-08 13:00:00,84.2,84.25,83.98,84.11,201606.0,77.7543,77.8005,77.5512,77.6712,201606.0
2016-11-08 13:10:00,84.1,84.24,84.07,84.24,72750.0,77.662,77.7913,77.6343,77.7913,72750.0
2016-11-08 13:20:00,84.22,84.31,84.15,84.15,65034.0,77.7728,77.8559,77.7082,77.7082,65034.0
2016-11-08 13:30:00,84.17,84.27,84.14,84.25,47607.0,77.7266,77.819,77.6989,77.8005,47607.0
2016-11-08 13:40:00,84.27,84.36,84.21,84.34,63321.0,77.819,77.9021,77.7636,77.8836,63321.0
2016-11-08 13:50:00,84.33,84.36,84.28,84.31,56121.0,77.8744,77.9021,77.8282,77.8559,56121.0
2016-11-08 14:00:00,84.3,84.3,84.21,84.23,37728.0,77.8467,77.8467,77.7636,77.782,37728.0
2016-11-08 14:10:00,84.23,84.23,84.06,84.12,114423.0,77.782,77.782,77.625,77.6804,114423.0
2016-11-08 14:20:00,84.14,84.26,84.11,84.25,46836.0,77.6989,77.8097,77.6712,77.8005,46836.0
2016-11-08 14:30:00,84.23,84.27,84.12,84.19,47961.0,77.782,77.819,77.6804,77.7451,47961.0
2016-11-08 14:40:00,84.19,84.2,84.09,84.15,151008.0,77.7451,77.7543,77.6527,77.7082,151008.0
2016-11-08 14:50:00,84.12,84.28,84.12,84.26,68172.0,77.6804,77.8282,77.6804,77.8097,68172.0
2016-11-08 15:00:00,84.28,84.31,84.21,84.26,55353.0,77.8282,77.8559,77.7636,77.8097,55353.0
2016-11-08 15:10:00,84.26,84.3,84.1,84.16,60708.0,77.8097,77.8467,77.662,77.7174,60708.0
2016-11-08 15:20:00,84.15,84.24,84.14,84.18,73488.0,77.7082,77.7913,77.6989,77.7359,73488.0
2016-11-08 15:30:00,84.18,84.32,84.18,84.29,148089.0,77.7359,77.8651,77.7359,77.8374,148089.0
2016-11-08 15:40:00,84.28,84.31,84.24,84.29,163881.0,77.8282,77.8559,77.7913,77.8374,163881.0
2016-11-08 15:50:00,84.29,84.29,83.97,84.07,325761.0,77.8374,77.8374,77.5419,77.6343,325761.0
2016-11-09 09:30:00,83.23,83.7,82.7,83.47,221040.0,76.8586,77.2926,76.3692,77.0802,221040.0
2016-11-09 09:40:00,83.61,84.3,83.33,84.0,118194.0,77.2095,77.8467,76.9509,77.5696,118194.0
2016-11-09 09:50:00,84.09,84.27,83.53,83.86,340116.0,77.6527,77.819,77.1356,77.4404,340116.0
2016-11-09 10:00:00,83.75,83.8,83.4,83.7,104670.0,77.3388,77.3849,77.0156,77.2926,104670.0
2016-11-09 10:10:00,83.67,84.13,83.5,84.01,200316.0,77.2649,77.6897,77.1079,77.5789,200316.0
2016-11-09 10:20:00,84.02,84.13,83.75,83.86,72561.0,77.5881,77.6897,77.3388,77.4404,72561.0
2016-11-09 10:30:00,83.86,83.92,83.73,83.92,82407.0,77.4404,77.4958,77.3203,77.4958,82407.0
2016-11-09 10:40:00,83.93,84.11,83.84,84.1,35553.0,77.505,77.6712,77.4219,77.662,35553.0
2016-11-09 10:50:00,84.1,84.19,83.96,84.03,110619.0,77.662,77.7451,77.5327,77.5973,110619.0
2016-11-09 11:00:00,84.02,84.23,84.01,84.23,60753.0,77.5881,77.782,77.5789,77.782,60753.0
2016-11-09 11:10:00,84.26,84.83,84.25,84.67,43470.0,77.8097,78.3361,77.8005,78.1883,43470.0
2016-11-09 11:20:00,84.64,84.97,84.64,84.9,50736.0,78.1606,78.4654,78.1606,78.4007,50736.0
2016-11-09 11:30:00,84.9,85.24,84.83,85.16,42099.0,78.4007,78.7147,78.3361,78.6408,42099.0
2016-11-09 11:40:00,85.16,85.58,85.11,85.54,51624.0,78.6408,79.0287,78.5947,78.9917,51624.0
2016-11-09 11:50:00,85.62,85.8,85.48,85.54,45639.0,79.0656,79.2318,78.9363,78.9917,45639.0
2016-11-09 12:00:00,85.54,85.65,85.13,85.13,40752.0,78.9917,79.0933,78.6131,78.6131,40752.0
2016-11-09 12:10:00,85.09,85.39,85.0,85.27,44079.0,78.5762,78.8532,78.4931,78.7424,44079.0
2016-11-09 12:20:00,85.22,85.43,85.18,85.42,26526.0,78.6962,78.8902,78.6593,78.8809,26526.0
2016-11-09 12:30:00,85.42,85.6,85.34,85.56,62763.0,78.8809,79.0472,78.8071,79.0102,62763.0
2016-11-09 12:40:00,85.55,85.64,85.35,85.42,73617.0,79.001,79.0841,78.8163,78.8809,73617.0
2016-11-09 12:50:00,85.42,85.46,85.3,85.46,30597.0,78.8809,78.9179,78.7701,78.9179,30597.0
2016-11-09 13:00:00,85.48,85.5,85.3,85.47,33492.0,78.9363,78.9548,78.7701,78.9271,33492.0
2016-11-09 13:10:00,85.47,85.66,85.42,85.46,43617.0,78.9271,79.1026,78.8809,78.9179,43617.0
2016-11-09 13:20:00,85.43,85.43,84.93,85.22,56379.0,78.8902,78.8902,78.4284,78.6962,56379.0
2016-11-09 13:30:00,85.2,85.28,85.14,85.19,18525.0,78.6778,78.7516,78.6224,78.6685,18525.0
2016-11-09 13:40:00,85.19,85.51,85.17,85.47,34572.0,78.6685,78.964,78.6501,78.9271,34572.0
2016-11-09 13:50:00,85.46,85.55,85.09,85.13,27423.0,78.9179,79.001,78.5762,78.6131,27423.0
2016-11-09 14:00:00,85.13,85.2,84.99,85.08,39888.0,78.6131,78.6778,78.4838,78.567,39888.0
2016-11-09 14:10:00,85.12,85.4,85.08,85.39,106260.0,78.6039,78.8625,78.567,78.8532,106260.0
2016-11-09 14:20:00,85.39,85.62,85.37,85.54,69120.0,78.8532,79.0656,78.8348,78.9917,69120.0
2016-11-09 14:30:00,85.54,85.95,85.54,85.95,34251.0,78.9917,79.3704,78.9917,79.3704,34251.0
2016-11-09 14:40:00,85.94,86.03,85.85,85.92,42045.0,79.3611,79.4442,79.278,79.3427,42045.0
2016-11-09 14:50:00,85.98,85.99,85.62,85.62,40722.0,79.3981,79.4073,79.0656,79.0656,40722.0
2016-11-09 15:00:00,85.67,85.89,85.67,85.89,60114.0,79.1118,79.315,79.1118,79.315,60114.0
2016-11-09 15:10:00,85.87,86.0,85.87,85.98,60300.0,79.2965,79.4165,79.2965,79.3981,60300.0
2016-11-09 15:20:00,85.94,85.98,85.86,85.93,76071.0,79.3611,79.3981,79.2872,79.3519,76071.0
2016-11-09 15:30:00,85.93,85.96,85.82,85.85,150219.0,79.3519,79.3796,79.2503,79.278,150219.0
2016-11-09 15:40:00,85.85,85.92,85.8,85.91,193620.0,79.278,79.3427,79.2318,79.3334,193620.0
2016-11-09 15:50:00,85.92,86.03,85.86,85.89,306630.0,79.3427,79.4442,79.2872,79.315,306630.0
2016-11-10 09:30:00,86.07,87.13,86.05,87.13,112980.0,79.4812,80.46,79.4627,80.46,112980.0
2016-11-10 09:40:00,87.07,87.31,86.82,87.3,74307.0,80.4046,80.6262,80.1738,80.617,74307.0
2016-11-10 09:50:00,87.29,87.36,86.92,86.92,75750.0,80.6078,80.6724,80.2661,80.2661,75750.0
2016-11-10 10:00:00,86.9,87.28,86.9,87.25,90087.0,80.2476,80.5985,80.2476,80.5708,90087.0
2016-11-10 10:10:00,87.25,87.56,87.17,87.49,83340.0,80.5708,80.8571,80.497,80.7925,83340.0
2016-11-10 10:20:00,87.49,87.72,87.49,87.72,93030.0,80.7925,81.0049,80.7925,81.0049,93030.0
2016-11-10 10:30:00,87.68,88.27,87.63,88.25,181638.0,80.9679,81.5128,80.9218,81.4943,181638.0
2016-11-10 10:40:00,88.27,88.95,88.2,88.78,143376.0,81.5128,82.1407,81.4481,81.9837,143376.0
2016-11-10 10:50:00,88.74,89.02,88.74,88.95,174888.0,81.9468,82.2053,81.9468,82.1407,174888.0
2016-11-10 11:00:00,88.94,88.99,88.71,88.78,264558.0,82.1315,82.1776,81.9191,81.9837,264558.0
2016-11-10 11:10:00,88.76,88.77,88.58,88.67,177597.0,81.9652,81.9745,81.799,81.8821,177597.0
2016-11-10 11:20:00,88.68,88.68,88.52,88.65,209511.0,81.8914,81.8914,81.7436,81.8637,209511.0
2016-11-10 11:30:00,88.65,88.98,88.64,88.95,89253.0,81.8637,82.1684,81.8544,82.1407,89253.0
2016-11-10 11:40:00,88.93,89.35,88.9,89.33,107532.0,82.1222,82.5101,82.0945,82.4916,107532.0
2016-11-10 11:50:00,89.33,89.54,89.29,89.52,162378.0,82.4916,82.6855,82.4547,82.6671,162378.0
2016-11-10 12:00:00,89.46,89.66,89.45,89.59,121347.0,82.6117,82.7964,82.6024,82.7317,121347.0
2016-11-10 12:10:00,89.6,89.69,89.57,89.63,124692.0,82.7409,82.8241,82.7132,82.7686,124692.0
2016-11-10 12:20:00,89.63,89.65,89.56,89.62,63735.0,82.7686,82.7871,82.704,82.7594,63735.0
2016-11-10 12:30:00,89.64,89.67,89.51,89.51,104019.0,82.7779,82.8056,82.6578,82.6578,104019.0
2016-11-10 12:40:00,89.49,89.49,88.97,89.17,67368.0,82.6394,82.6394,82.1592,82.3439,67368.0
2016-11-10 12:50:00,89.2,89.39,89.16,89.34,75975.0,82.3716,82.547,82.3346,82.5008,75975.0
2016-11-10 13:00:00,89.31,89.33,89.07,89.16,102579.0,82.4731,82.4916,82.2515,82.3346,102579.0
2016-11-10 13:10:00,89.15,89.15,88.82,88.87,59349.0,82.3254,82.3254,82.0207,82.0668,59349.0
2016-11-10 13:20:00,88.88,88.99,88.59,88.65,99489.0,82.0761,82.1776,81.8083,81.8637,99489.0
2016-11-10 13:30:00,88.67,88.85,88.55,88.75,137448.0,81.8821,82.0484,81.7713,81.956,137448.0
2016-11-10 13:40:00,88.77,89.19,88.77,89.17,80211.0,81.9745,82.3623,81.9745,82.3439,80211.0
2016-11-10 13:50:00,89.17,89.62,89.14,89.5,114009.0,82.3439,82.7594,82.3162,82.6486,114009.0
2016-11-10 14:00:00,89.49,89.54,89.2,89.27,78249.0,82.6394,82.6855,82.3716,82.4362,78249.0
2016-11-10 14:10:00,89.23,89.36,89.13,89.24,121161.0,82.3993,82.5193,82.3069,82.4085,121161.0
2016-11-10 14:20:00,89.25,89.25,88.98,89.07,93558.0,82.4177,82.4177,82.1684,82.2515,93558.0
2016-11-10 14:30:00,89.03,89.03,88.45,88.49,87795.0,82.2146,82.2146,81.679,81.7159,87795.0
2016-11-10 14:40:00,88.55,88.74,88.52,88.52,83124.0,81.7713,81.9468,81.7436,81.7436,83124.0
2016-11-10 14:50:00,88.55,88.74,88.47,88.61,69786.0,81.7713,81.9468,81.6974,81.8267,69786.0
2016-11-10 15:00:00,88.65,88.79,88.65,88.79,50049.0,81.8637,81.993,81.8637,81.993,50049.0
2016-11-10 15:10:00,88.77,88.77,88.54,88.64,117585.0,81.9745,81.9745,81.7621,81.8544,117585.0
2016-11-10 15:20:00,88.6,88.61,88.52,88.54,132168.0,81.8175,81.8267,81.7436,81.7621,132168.0
2016-11-10 15:30:00,88.54,88.55,88.34,88.39,217656.0,81.7621,81.7713,81.5774,81.6236,217656.0
2016-11-10 15:40:00,88.38,88.4,88.23,88.35,184533.0,81.6143,81.6328,81.4758,81.5866,184533.0
2016-11-10 15:50:00,88.36,88.46,88.31,88.33,237015.0,81.5959,81.6882,81.5497,81.5682,237015.0
2016-11-11 09:30:00,87.97,88.33,87.87,88.26,40671.0,81.2357,81.5682,81.1434,81.5035,40671.0
2016-11-11 09:40:00,88.26,88.45,88.14,88.34,34434.0,81.5035,81.679,81.3927,81.5774,34434.0
2016-11-11 09:50:00,88.26,88.45,87.9,87.9,29541.0,81.5035,81.679,81.1711,81.1711,29541.0
2016-11-11 10:00:00,87.98,88.1,87.89,87.98,56832.0,81.245,81.3558,81.1618,81.245,56832.0
2016-11-11 10:10:00,87.92,88.1,87.76,87.83,64617.0,81.1896,81.3558,81.0418,81.1064,64617.0
2016-11-11 10:20:00,87.83,88.14,87.77,88.14,62826.0,81.1064,81.3927,81.051,81.3927,62826.0
2016-11-11 10:30:00,88.15,88.38,88.11,88.27,48828.0,81.4019,81.6143,81.365,81.5128,48828.0
2016-11-11 10:40:00,88.23,88.24,87.92,87.98,96993.0,81.4758,81.4851,81.1896,81.245,96993.0
2016-11-11 10:50:00,87.84,87.94,87.69,87.94,80937.0,81.1157,81.208,80.9772,81.208,80937.0
2016-11-11 11:00:00,87.86,87.97,87.82,87.89,47049.0,81.1341,81.2357,81.0972,81.1618,47049.0
2016-11-11 11:10:00,87.89,87.89,87.65,87.8,106773.0,81.1618,81.1618,80.9402,81.0787,106773.0
2016-11-11 11:20:00,87.76,87.85,87.74,87.74,34500.0,81.0418,81.1249,81.0233,81.0233,34500.0
2016-11-11 11:30:00,87.75,87.88,87.74,87.74,27582.0,81.0326,81.1526,81.0233,81.0233,27582.0
2016-11-11 11:40:00,87.78,87.8,87.63,87.66,32850.0,81.0603,81.0787,80.9218,80.9495,32850.0
2016-11-11 11:50:00,87.66,87.76,87.6,87.62,35475.0,80.9495,81.0418,80.894,80.9125,35475.0
2016-11-11 12:00:00,87.64,87.7,87.49,87.65,45048.0,80.931,80.9864,80.7925,80.9402,45048.0
2016-11-11 12:10:00,87.62,87.71,87.57,87.62,30225.0,80.9125,80.9956,80.8663,80.9125,30225.0
2016-11-11 12:20:00,87.62,87.66,87.37,87.4,46311.0,80.9125,80.9495,80.6817,80.7094,46311.0
2016-11-11 12:30:00,87.41,87.62,87.38,87.54,135012.0,80.7186,80.9125,80.6909,80.8386,135012.0
2016-11-11 12:40:00,87.58,87.85,87.58,87.82,121545.0,80.8756,81.1249,80.8756,81.0972,121545.0
2016-11-11 12:50:00,87.82,87.82,87.52,87.52,30846.0,81.0972,81.0972,80.8202,80.8202,30846.0
2016-11-11 13:00:00,87.53,87.68,87.52,87.61,34518.0,80.8294,80.9679,80.8202,80.9033,34518.0
2016-11-11 13:10:00,87.61,87.73,87.58,87.58,47214.0,80.9033,81.0141,80.8756,80.8756,47214.0
2016-11-11 13:20:00,87.54,87.57,87.42,87.43,48789.0,80.8386,80.8663,80.7278,80.7371,48789.0
2016-11-11 13:30:00,87.43,87.51,87.29,87.29,41475.0,80.7371,80.8109,80.6078,80.6078,41475.0
2016-11-11 13:40:00,87.26,87.37,87.13,87.14,44079.0,80.5801,80.6817,80.46,80.4693,44079.0
2016-11-11 13:50:00,87.17,87.18,86.85,86.88,54342.0,80.497,80.5062,80.2015,80.2292,54342.0
2016-11-11 14:00:00,86.91,87.19,86.88,87.06,30771.0,80.2569,80.5154,80.2292,80.3954,30771.0
2016-11-11 14:10:00,87.05,87.07,86.91,87.01,44886.0,80.3862,80.4046,80.2569,80.3492,44886.0
2016-11-11 14:20:00,87.03,87.25,87.02,87.17,30390.0,80.3677,80.5708,80.3584,80.497,30390.0
2016-11-11 14:30:00,87.16,87.24,87.1,87.1,37068.0,80.4877,80.5616,80.4323,80.4323,37068.0
2016-11-11 14:40:00,87.07,87.2,87.05,87.06,36789.0,80.4046,80.5247,80.3862,80.3954,36789.0
2016-11-11 14:50:00,87.09,87.18,87.03,87.05,46671.0,80.4231,80.5062,80.3677,80.3862,46671.0
2016-11-11 15:00:00,87.05,87.06,87.0,87.01,28809.0,80.3862,80.3954,80.34,80.3492,28809.0
2016-11-11 15:10:00,87.02,87.05,86.93,87.03,90342.0,80.3584,80.3862,80.2753,80.3677,90342.0
2016-11-11 15:20:00,87.04,87.13,87.02,87.1,57501.0,80.3769,80.46,80.3584,80.4323,57501.0
2016-11-11 15:30:00,87.11,87.15,87.06,87.08,87249.0,80.4416,80.4785,80.3954,80.4139,87249.0
2016-11-11 15:40:00,87.09,87.31,87.06,87.31,103821.0,80.4231,80.6262,80.3954,80.6262,103821.0
2016-11-11 15:50:00,87.31,87.37,87.21,87.23,225177.0,80.6262,80.6817,80.5339,80.5524,225177.0
2016-11-14 09:30:00,87.48,87.86,87.31,87.39,98496.0,80.7832,81.1341,80.6262,80.7001,98496.0
2016-11-14 09:40:00,87.35,87.5,87.16,87.31,125808.0,80.6632,80.8017,80.4877,80.6262,125808.0
2016-11-14 09:50:00,87.32,87.48,87.08,87.24,110103.0,80.6355,80.7832,80.4139,80.5616,110103.0
2016-11-14 10:00:00,87.21,87.47,87.2,87.47,122262.0,80.5339,80.774,80.5247,80.774,122262.0
2016-11-14 10:10:00,87.42,87.67,87.24,87.66,135078.0,80.7278,80.9587,80.5616,80.9495,135078.0
2016-11-14 10:20:00,87.66,87.83,87.58,87.83,83805.0,80.9495,81.1064,80.8756,81.1064,83805.0
2016-11-14 10:30:00,87.74,87.74,87.45,87.68,73995.0,81.0233,81.0233,80.7555,80.9679,73995.0
2016-11-14 10:40:00,87.7,87.87,87.45,87.45,112287.0,80.9864,81.1434,80.7555,80.7555,112287.0
2016-11-14 10:50:00,87.45,87.45,87.15,87.22,57663.0,80.7555,80.7555,80.4785,80.5431,57663.0
2016-11-14 11:00:00,87.22,87.38,87.15,87.34,159888.0,80.5431,80.6909,80.4785,80.654,159888.0
2016-11-14 11:10:00,87.3,87.43,87.25,87.25,67812.0,80.617,80.7371,80.5708,80.5708,67812.0
2016-11-14 11:20:00,87.33,87.34,87.2,87.27,56151.0,80.6447,80.654,80.5247,80.5893,56151.0
2016-11-14 11:30:00,87.25,87.51,87.24,87.39,90630.0,80.5708,80.8109,80.5616,80.7001,90630.0
2016-11-14 11:40:00,87.39,87.41,87.32,87.35,55542.0,80.7001,80.7186,80.6355,80.6632,55542.0
2016-11-14 11:50:00,87.38,87.5,87.28,87.36,45825.0,80.6909,80.8017,80.5985,80.6724,45825.0
2016-11-14 12:00:00,87.34,87.44,87.2,87.31,61008.0,80.654,80.7463,80.5247,80.6262,61008.0
2016-11-14 12:10:00,87.32,87.45,87.27,87.43,29463.0,80.6355,80.7555,80.5893,80.7371,29463.0
2016-11-14 12:20:00,87.4,87.59,87.38,87.56,30855.0,80.7094,80.8848,80.6909,80.8571,30855.0
2016-11-14 12:30:00,87.56,87.6,87.35,87.55,50472.0,80.8571,80.894,80.6632,80.8479,50472.0
2016-11-14 12:40:00,87.62,87.66,87.55,87.61,42900.0,80.9125,80.9495,80.8479,80.9033,42900.0
2016-11-14 12:50:00,87.61,87.65,87.34,87.48,51513.0,80.9033,80.9402,80.654,80.7832,51513.0
2016-11-14 13:00:00,87.44,87.48,87.24,87.43,47712.0,80.7463,80.7832,80.5616,80.7371,47712.0
2016-11-14 13:10:00,87.44,87.5,87.4,87.5,33774.0,80.7463,80.8017,80.7094,80.8017,33774.0
2016-11-14 13:20:00,87.53,87.59,87.42,87.55,63255.0,80.8294,80.8848,80.7278,80.8479,63255.0
2016-11-14 13:30:00,87.58,87.79,87.55,87.62,39489.0,80.8756,81.0695,80.8479,80.9125,39489.0
2016-11-14 13:40:00,87.61,87.73,87.54,87.54,145056.0,80.9033,81.0141,80.8386,80.8386,145056.0
2016-11-14 13:50:00,87.58,87.64,87.44,87.57,172485.0,80.8756,80.931,80.7463,80.8663,172485.0
2016-11-14 14:00:00,87.6,87.73,87.54,87.72,70695.0,80.894,81.0141,80.8386,81.0049,70695.0
2016-11-14 14:10:00,87.76,87.88,87.65,87.68,86352.0,81.0418,81.1526,80.9402,80.9679,86352.0
2016-11-14 14:20:00,87.71,87.8,87.69,87.78,83145.0,80.9956,81.0787,80.9772,81.0603,83145.0
2016-11-14 14:30:00,87.77,87.83,87.7,87.73,49278.0,81.051,81.1064,80.9864,81.0141,49278.0
2016-11-14 14:40:00,87.72,87.8,87.63,87.8,57657.0,81.0049,81.0787,80.9218,81.0787,57657.0
2016-11-14 14:50:00,87.78,87.81,87.64,87.79,45054.0,81.0603,81.088,80.931,81.0695,45054.0
2016-11-14 15:00:00,87.75,87.77,87.64,87.72,54822.0,81.0326,81.051,80.931,81.0049,54822.0
2016-11-14 15:10:00,87.69,87.83,87.69,87.71,52137.0,80.9772,81.1064,80.9772,80.9956,52137.0
2016-11-14 15:20:00,87.71,87.79,87.61,87.62,62694.0,80.9956,81.0695,80.9033,80.9125,62694.0
2016-11-14 15:30:00,87.65,87.81,87.61,87.62,62955.0,80.9402,81.088,80.9033,80.9125,62955.0
2016-11-14 15:40:00,87.61,87.63,87.45,87.53,102876.0,80.9033,80.9218,80.7555,80.8294,102876.0
2016-11-14 15:50:00,87.49,87.85,87.49,87.75,339051.0,80.7925,81.1249,80.7925,81.0326,339051.0
2016-11-15 09:30:00,88.21,88.78,88.05,88.13,215121.0,81.4574,81.9837,81.3096,81.3835,215121.0
2016-11-15 09:40:00,88.08,88.22,87.55,87.99,107106.0,81.3373,81.4666,80.8479,81.2542,107106.0
2016-11-15 09:50:00,87.92,88.15,87.75,87.87,96294.0,81.1896,81.4019,81.0326,81.1434,96294.0
2016-11-15 10:00:00,87.87,87.87,87.73,87.87,85221.0,81.1434,81.1434,81.0141,81.1434,85221.0
2016-11-15 10:10:00,87.86,88.0,87.74,87.92,174792.0,81.1341,81.2634,81.0233,81.1896,174792.0
2016-11-15 10:20:00,87.92,88.0,87.82,88.0,72042.0,81.1896,81.2634,81.0972,81.2634,72042.0
2016-11-15 10:30:00,88.02,88.07,87.87,87.9,134205.0,81.2819,81.3281,81.1434,81.1711,134205.0
2016-11-15 10:40:00,87.91,88.31,87.91,88.27,56232.0,81.1803,81.5497,81.1803,81.5128,56232.0
2016-11-15 10:50:00,88.3,88.72,88.25,88.69,52266.0,81.5405,81.9283,81.4943,81.9006,52266.0
2016-11-15 11:00:00,88.66,88.71,88.42,88.47,81102.0,81.8729,81.9191,81.6513,81.6974,81102.0
2016-11-15 11:10:00,88.49,88.67,88.37,88.63,49065.0,81.7159,81.8821,81.6051,81.8452,49065.0
2016-11-15 11:20:00,88.65,88.76,88.58,88.76,51006.0,81.8637,81.9652,81.799,81.9652,51006.0
2016-11-15 11:30:00,88.73,88.73,88.53,88.65,40215.0,81.9375,81.9375,81.7529,81.8637,40215.0
2016-11-15 11:40:00,88.67,88.88,88.58,88.59,29994.0,81.8821,82.0761,81.799,81.8083,29994.0
2016-11-15 11:50:00,88.59,88.82,88.58,88.64,49545.0,81.8083,82.0207,81.799,81.8544,49545.0
2016-11-15 12:00:00,88.64,88.77,88.47,88.77,32232.0,81.8544,81.9745,81.6974,81.9745,32232.0
2016-11-15 12:10:00,88.75,88.75,88.62,88.67,98595.0,81.956,81.956,81.836,81.8821,98595.0
2016-11-15 12:20:00,88.67,88.67,88.45,88.46,13227.0,81.8821,81.8821,81.679,81.6882,13227.0
2016-11-15 12:30:00,88.48,88.57,88.36,88.5,34770.0,81.7067,81.7898,81.5959,81.7252,34770.0
2016-11-15 12:40:00,88.5,88.56,88.35,88.35,12303.0,81.7252,81.7806,81.5866,81.5866,12303.0
2016-11-15 12:50:00,88.35,88.38,88.33,88.34,10950.0,81.5866,81.6143,81.5682,81.5774,10950.0
2016-11-15 13:00:00,88.36,88.49,88.32,88.47,71634.0,81.5959,81.7159,81.5589,81.6974,71634.0
2016-11-15 13:10:00,88.44,88.59,88.41,88.53,24309.0,81.6697,81.8083,81.642,81.7529,24309.0
2016-11-15 13:20:00,88.5,88.66,88.44,88.6,49632.0,81.7252,81.8729,81.6697,81.8175,49632.0
2016-11-15 13:30:00,88.6,88.66,88.59,88.61,25623.0,81.8175,81.8729,81.8083,81.8267,25623.0
2016-11-15 13:40:00,88.62,88.62,88.44,88.44,68499.0,81.836,81.836,81.6697,81.6697,68499.0
2016-11-15 13:50:00,88.44,88.53,88.39,88.51,66171.0,81.6697,81.7529,81.6236,81.7344,66171.0
2016-11-15 14:00:00,88.53,88.58,88.45,88.52,89160.0,81.7529,81.799,81.679,81.7436,89160.0
2016-11-15 14:10:00,88.52,88.55,88.48,88.51,30018.0,81.7436,81.7713,81.7067,81.7344,30018.0
2016-11-15 14:20:00,88.52,88.54,88.36,88.39,33525.0,81.7436,81.7621,81.5959,81.6236,33525.0
2016-11-15 14:30:00,88.43,88.55,88.43,88.51,65718.0,81.6605,81.7713,81.6605,81.7344,65718.0
2016-11-15 14:40:00,88.47,88.52,88.4,88.44,24765.0,81.6974,81.7436,81.6328,81.6697,24765.0
2016-11-15 14:50:00,88.47,88.54,88.39,88.41,66576.0,81.6974,81.7621,81.6236,81.642,66576.0
2016-11-15 15:00:00,88.4,88.43,88.19,88.19,39237.0,81.6328,81.6605,81.4389,81.4389,39237.0
2016-11-15 15:10:00,88.23,88.28,88.14,88.26,56283.0,81.4758,81.522,81.3927,81.5035,56283.0
2016-11-15 15:20:00,88.28,88.45,88.26,88.42,35757.0,81.522,81.679,81.5035,81.6513,35757.0
2016-11-15 15:30:00,88.41,88.51,88.4,88.51,65343.0,81.642,81.7344,81.6328,81.7344,65343.0
2016-11-15 15:40:00,88.51,88.58,88.49,88.53,93012.0,81.7344,81.799,81.7159,81.7529,93012.0
2016-11-15 15:50:00,88.52,88.66,88.52,88.63,157737.0,81.7436,81.8729,81.7436,81.8452,157737.0
2016-11-16 09:30:00,88.1,88.26,87.59,87.64,75090.0,81.6166,81.7649,81.1442,81.1905,75090.0
2016-11-16 09:40:00,87.68,87.74,87.58,87.67,82575.0,81.2275,81.2831,81.1349,81.2183,82575.0
2016-11-16 09:50:00,87.67,87.75,87.6,87.65,91890.0,81.2183,81.2924,81.1534,81.1997,91890.0
2016-11-16 10:00:00,87.71,87.74,87.55,87.65,72144.0,81.2553,81.2831,81.1071,81.1997,72144.0
2016-11-16 10:10:00,87.68,87.73,87.62,87.67,32097.0,81.2275,81.2739,81.172,81.2183,32097.0
2016-11-16 10:20:00,87.66,87.76,87.63,87.76,31266.0,81.209,81.3016,81.1812,81.3016,31266.0
2016-11-16 10:30:00,87.73,87.89,87.72,87.79,41247.0,81.2739,81.4221,81.2646,81.3294,41247.0
2016-11-16 10:40:00,87.8,87.93,87.79,87.81,33960.0,81.3387,81.4591,81.3294,81.348,33960.0
2016-11-16 10:50:00,87.81,87.92,87.75,87.9,73515.0,81.348,81.4499,81.2924,81.4313,73515.0
2016-11-16 11:00:00,87.89,87.89,87.8,87.87,50934.0,81.4221,81.4221,81.3387,81.4036,50934.0
2016-11-16 11:10:00,87.87,87.87,87.77,87.77,34041.0,81.4036,81.4036,81.3109,81.3109,34041.0
2016-11-16 11:20:00,87.78,87.87,87.78,87.87,26937.0,81.3202,81.4036,81.3202,81.4036,26937.0
2016-11-16 11:30:00,87.87,87.94,87.82,87.93,64287.0,81.4036,81.4684,81.3572,81.4591,64287.0
2016-11-16 11:40:00,87.93,87.93,87.82,87.88,19560.0,81.4591,81.4591,81.3572,81.4128,19560.0
2016-11-16 11:50:00,87.88,87.88,87.8,87.83,20103.0,81.4128,81.4128,81.3387,81.3665,20103.0
2016-11-16 12:00:00,87.78,87.84,87.78,87.82,31503.0,81.3202,81.3758,81.3202,81.3572,31503.0
2016-11-16 12:10:00,87.83,87.86,87.69,87.73,43452.0,81.3665,81.3943,81.2368,81.2739,43452.0
2016-11-16 12:20:00,87.76,87.76,87.63,87.65,20100.0,81.3016,81.3016,81.1812,81.1997,20100.0
2016-11-16 12:30:00,87.64,87.67,87.45,87.57,56406.0,81.1905,81.2183,81.0145,81.1256,56406.0
2016-11-16 12:40:00,87.55,87.56,87.46,87.52,26850.0,81.1071,81.1164,81.0237,81.0793,26850.0
2016-11-16 12:50:00,87.52,87.56,87.49,87.56,19605.0,81.0793,81.1164,81.0515,81.1164,19605.0
2016-11-16 13:00:00,87.56,87.56,87.51,87.55,21417.0,81.1164,81.1164,81.07,81.1071,21417.0
2016-11-16 13:10:00,87.55,87.57,87.48,87.53,38577.0,81.1071,81.1256,81.0423,81.0886,38577.0
2016-11-16 13:20:00,87.55,87.64,87.54,87.64,17370.0,81.1071,81.1905,81.0978,81.1905,17370.0
2016-11-16 13:30:00,87.61,87.65,87.55,87.61,34245.0,81.1627,81.1997,81.1071,81.1627,34245.0
2016-11-16 13:40:00,87.63,87.67,87.61,87.66,36144.0,81.1812,81.2183,81.1627,81.209,36144.0
2016-11-16 13:50:00,87.67,87.67,87.64,87.67,28932.0,81.2183,81.2183,81.1905,81.2183,28932.0
2016-11-16 14:00:00,87.67,87.69,87.63,87.66,37845.0,81.2183,81.2368,81.1812,81.209,37845.0
2016-11-16 14:10:00,87.66,87.68,87.64,87.66,22737.0,81.209,81.2275,81.1905,81.209,22737.0
2016-11-16 14:20:00,87.66,87.71,87.64,87.67,50562.0,81.209,81.2553,81.1905,81.2183,50562.0
2016-11-16 14:30:00,87.67,87.7,87.66,87.69,14982.0,81.2183,81.2461,81.209,81.2368,14982.0
2016-11-16 14:40:00,87.69,87.71,87.63,87.64,32946.0,81.2368,81.2553,81.1812,81.1905,32946.0
2016-11-16 14:50:00,87.65,87.69,87.62,87.67,46353.0,81.1997,81.2368,81.172,81.2183,46353.0
2016-11-16 15:00:00,87.66,87.7,87.63,87.63,28053.0,81.209,81.2461,81.1812,81.1812,28053.0
2016-11-16 15:10:00,87.61,87.66,87.61,87.63,45306.0,81.1627,81.209,81.1627,81.1812,45306.0
2016-11-16 15:20:00,87.6,87.65,87.59,87.63,54570.0,81.1534,81.1997,81.1442,81.1812,54570.0
2016-11-16 15:30:00,87.63,87.64,87.5,87.51,56085.0,81.1812,81.1905,81.0608,81.07,56085.0
2016-11-16 15:40:00,87.5,87.53,87.28,87.3,87939.0,81.0608,81.0886,80.857,80.8755,87939.0
2016-11-16 15:50:00,87.3,87.4,87.25,87.37,195507.0,80.8755,80.9681,80.8292,80.9403,195507.0
2016-11-17 09:30:00,87.75,88.06,87.36,87.97,48111.0,81.2924,81.5796,80.9311,81.4962,48111.0
2016-11-17 09:40:00,88.01,88.19,87.88,88.09,71265.0,81.5333,81.7,81.4128,81.6074,71265.0
2016-11-17 09:50:00,88.08,88.08,87.78,87.85,64074.0,81.5981,81.5981,81.3202,81.385,64074.0
2016-11-17 10:00:00,87.85,87.85,87.66,87.73,72288.0,81.385,81.385,81.209,81.2739,72288.0
2016-11-17 10:10:00,87.73,87.8,87.64,87.76,70065.0,81.2739,81.3387,81.1905,81.3016,70065.0
2016-11-17 10:20:00,87.75,87.78,87.56,87.74,76332.0,81.2924,81.3202,81.1164,81.2831,76332.0
2016-11-17 10:30:00,87.73,87.83,87.65,87.83,24234.0,81.2739,81.3665,81.1997,81.3665,24234.0
2016-11-17 10:40:00,87.83,87.83,87.65,87.65,21624.0,81.3665,81.3665,81.1997,81.1997,21624.0
2016-11-17 10:50:00,87.63,87.77,87.63,87.7,54627.0,81.1812,81.3109,81.1812,81.2461,54627.0
2016-11-17 11:00:00,87.7,87.8,87.6,87.61,38376.0,81.2461,81.3387,81.1534,81.1627,38376.0
2016-11-17 11:10:00,87.65,87.67,87.6,87.66,34146.0,81.1997,81.2183,81.1534,81.209,34146.0
2016-11-17 11:20:00,87.66,87.67,87.58,87.59,27405.0,81.209,81.2183,81.1349,81.1442,27405.0
2016-11-17 11:30:00,87.55,87.65,87.46,87.65,21039.0,81.1071,81.1997,81.0237,81.1997,21039.0
2016-11-17 11:40:00,87.68,87.68,87.57,87.64,16500.0,81.2275,81.2275,81.1256,81.1905,16500.0
2016-11-17 11:50:00,87.64,87.69,87.54,87.57,22500.0,81.1905,81.2368,81.0978,81.1256,22500.0
2016-11-17 12:00:00,87.57,87.7,87.53,87.69,68868.0,81.1256,81.2461,81.0886,81.2368,68868.0
2016-11-17 12:10:00,87.69,87.8,87.67,87.69,61227.0,81.2368,81.3387,81.2183,81.2368,61227.0
2016-11-17 12:20:00,87.68,87.82,87.68,87.73,73872.0,81.2275,81.3572,81.2275,81.2739,73872.0
2016-11-17 12:30:00,87.72,87.77,87.65,87.73,43284.0,81.2646,81.3109,81.1997,81.2739,43284.0
2016-11-17 12:40:00,87.73,87.74,87.62,87.68,45630.0,81.2739,81.2831,81.172,81.2275,45630.0
2016-11-17 12:50:00,87.7,87.76,87.65,87.65,23328.0,81.2461,81.3016,81.1997,81.1997,23328.0
2016-11-17 13:00:00,87.69,87.69,87.57,87.61,19953.0,81.2368,81.2368,81.1256,81.1627,19953.0
2016-11-17 13:10:00,87.62,87.62,87.53,87.53,30120.0,81.172,81.172,81.0886,81.0886,30120.0
2016-11-17 13:20:00,87.51,87.56,87.47,87.51,22200.0,81.07,81.1164,81.033,81.07,22200.0
2016-11-17 13:30:00,87.52,87.55,87.38,87.38,27876.0,81.0793,81.1071,80.9496,80.9496,27876.0
2016-11-17 13:40:00,87.41,87.55,87.41,87.54,29706.0,80.9774,81.1071,80.9774,81.0978,29706.0
2016-11-17 13:50:00,87.54,87.54,87.4,87.42,86217.0,81.0978,81.0978,80.9681,80.9867,86217.0
2016-11-17 14:00:00,87.44,87.6,87.38,87.52,105036.0,81.0052,81.1534,80.9496,81.0793,105036.0
2016-11-17 14:10:00,87.5,87.68,87.46,87.62,126672.0,81.0608,81.2275,81.0237,81.172,126672.0
2016-11-17 14:20:00,87.6,87.72,87.57,87.68,33975.0,81.1534,81.2646,81.1256,81.2275,33975.0
2016-11-17 14:30:00,87.67,87.72,87.61,87.68,72747.0,81.2183,81.2646,81.1627,81.2275,72747.0
2016-11-17 14:40:00,87.67,87.72,87.66,87.66,21831.0,81.2183,81.2646,81.209,81.209,21831.0
2016-11-17 14:50:00,87.69,87.76,87.65,87.75,77814.0,81.2368,81.3016,81.1997,81.2924,77814.0
2016-11-17 15:00:00,87.74,87.78,87.7,87.74,52266.0,81.2831,81.3202,81.2461,81.2831,52266.0
2016-11-17 15:10:00,87.76,87.86,87.73,87.78,61488.0,81.3016,81.3943,81.2739,81.3202,61488.0
2016-11-17 15:20:00,87.77,87.79,87.74,87.76,51582.0,81.3109,81.3294,81.2831,81.3016,51582.0
2016-11-17 15:30:00,87.73,87.76,87.67,87.69,36210.0,81.2739,81.3016,81.2183,81.2368,36210.0
2016-11-17 15:40:00,87.7,87.71,87.61,87.63,50682.0,81.2461,81.2553,81.1627,81.1812,50682.0
2016-11-17 15:50:00,87.62,87.65,87.57,87.61,136098.0,81.172,81.1997,81.1256,81.1627,136098.0
2016-11-18 09:30:00,87.57,88.01,87.56,87.88,146571.0,81.1256,81.5333,81.1164,81.4128,146571.0
2016-11-18 09:40:00,87.93,87.93,87.58,87.8,52251.0,81.4591,81.4591,81.1349,81.3387,52251.0
2016-11-18 09:50:00,87.8,87.97,87.7,87.83,63147.0,81.3387,81.4962,81.2461,81.3665,63147.0
2016-11-18 10:00:00,87.85,88.11,87.77,87.77,64371.0,81.385,81.6259,81.3109,81.3109,64371.0
2016-11-18 10:10:00,87.83,87.92,87.71,87.77,46080.0,81.3665,81.4499,81.2553,81.3109,46080.0
2016-11-18 10:20:00,87.77,87.8,87.59,87.78,59037.0,81.3109,81.3387,81.1442,81.3202,59037.0
2016-11-18 10:30:00,87.77,87.77,87.55,87.69,58632.0,81.3109,81.3109,81.1071,81.2368,58632.0
2016-11-18 10:40:00,87.69,87.7,87.5,87.5,22035.0,81.2368,81.2461,81.0608,81.0608,22035.0
2016-11-18 10:50:00,87.53,87.6,87.46,87.6,50604.0,81.0886,81.1534,81.0237,81.1534,50604.0
2016-11-18 11:00:00,87.56,87.56,87.26,87.26,41916.0,81.1164,81.1164,80.8384,80.8384,41916.0
2016-11-18 11:10:00,87.27,87.33,87.23,87.23,36609.0,80.8477,80.9033,80.8107,80.8107,36609.0
2016-11-18 11:20:00,87.22,87.22,87.03,87.07,34524.0,80.8014,80.8014,80.6254,80.6624,34524.0
2016-11-18 11:30:00,87.08,87.08,86.91,86.96,23688.0,80.6717,80.6717,80.5142,80.5605,23688.0
2016-11-18 11:40:00,86.96,87.01,86.88,86.89,37473.0,80.5605,80.6068,80.4864,80.4957,37473.0
2016-11-18 11:50:00,86.88,86.91,86.81,86.81,41673.0,80.4864,80.5142,80.4216,80.4216,41673.0
2016-11-18 12:00:00,86.82,86.82,86.67,86.69,35616.0,80.4308,80.4308,80.2919,80.3104,35616.0
2016-11-18 12:10:00,86.71,86.75,86.68,86.75,47280.0,80.3289,80.366,80.3011,80.366,47280.0
2016-11-18 12:20:00,86.75,87.08,86.74,87.07,37491.0,80.366,80.6717,80.3567,80.6624,37491.0
2016-11-18 12:30:00,87.07,87.08,86.9,86.93,27354.0,80.6624,80.6717,80.5049,80.5327,27354.0
2016-11-18 12:40:00,86.94,87.02,86.91,86.95,33207.0,80.542,80.6161,80.5142,80.5513,33207.0
2016-11-18 12:50:00,86.96,87.25,86.96,87.21,36009.0,80.5605,80.8292,80.5605,80.7921,36009.0
2016-11-18 13:00:00,87.23,87.23,87.1,87.16,42333.0,80.8107,80.8107,80.6902,80.7458,42333.0
2016-11-18 13:10:00,87.14,87.16,87.07,87.1,31899.0,80.7273,80.7458,80.6624,80.6902,31899.0
2016-11-18 13:20:00,87.08,87.09,86.96,87.01,34359.0,80.6717,80.681,80.5605,80.6068,34359.0
2016-11-18 13:30:00,87.03,87.07,86.99,87.0,38583.0,80.6254,80.6624,80.5883,80.5976,38583.0
2016-11-18 13:40:00,87.01,87.01,86.8,86.8,35019.0,80.6068,80.6068,80.4123,80.4123,35019.0
2016-11-18 13:50:00,86.79,86.87,86.79,86.87,42144.0,80.403,80.4771,80.403,80.4771,42144.0
2016-11-18 14:00:00,86.87,86.88,86.78,86.79,37122.0,80.4771,80.4864,80.3938,80.403,37122.0
2016-11-18 14:10:00,86.79,86.81,86.75,86.75,27363.0,80.403,80.4216,80.366,80.366,27363.0
2016-11-18 14:20:00,86.77,86.83,86.75,86.75,24045.0,80.3845,80.4401,80.366,80.366,24045.0
2016-11-18 14:30:00,86.77,86.85,86.77,86.79,30222.0,80.3845,80.4586,80.3845,80.403,30222.0
2016-11-18 14:40:00,86.81,86.85,86.77,86.79,26193.0,80.4216,80.4586,80.3845,80.403,26193.0
2016-11-18 14:50:00,86.81,86.81,86.76,86.78,23448.0,80.4216,80.4216,80.3752,80.3938,23448.0
2016-11-18 15:00:00,86.77,86.85,86.72,86.75,43020.0,80.3845,80.4586,80.3382,80.366,43020.0
2016-11-18 15:10:00,86.78,86.85,86.77,86.81,27060.0,80.3938,80.4586,80.3845,80.4216,27060.0
2016-11-18 15:20:00,86.81,86.82,86.73,86.82,53544.0,80.4216,80.4308,80.3474,80.4308,53544.0
2016-11-18 15:30:00,86.81,86.84,86.67,86.71,77547.0,80.4216,80.4494,80.2919,80.3289,77547.0
2016-11-18 15:40:00,86.7,86.83,86.7,86.77,80925.0,80.3197,80.4401,80.3197,80.3845,80925.0
2016-11-18 15:50:00,86.77,86.79,86.67,86.76,223557.0,80.3845,80.403,80.2919,80.3752,223557.0
2016-11-21 09:30:00,86.75,87.21,86.7,87.05,43974.0,80.366,80.7921,80.3197,80.6439,43974.0
2016-11-21 09:40:00,86.98,87.21,86.98,87.21,31350.0,80.579,80.7921,80.579,80.7921,31350.0
2016-11-21 09:50:00,87.21,87.28,86.85,87.02,67773.0,80.7921,80.857,80.4586,80.6161,67773.0
2016-11-21 10:00:00,86.97,87.11,86.97,87.02,23514.0,80.5698,80.6995,80.5698,80.6161,23514.0
2016-11-21 10:10:00,87.04,87.12,86.95,86.97,20430.0,80.6346,80.7087,80.5513,80.5698,20430.0
2016-11-21 10:20:00,86.98,87.06,86.92,86.97,24150.0,80.579,80.6532,80.5235,80.5698,24150.0
2016-11-21 10:30:00,87.01,87.19,86.99,87.18,134148.0,80.6068,80.7736,80.5883,80.7643,134148.0
2016-11-21 10:40:00,87.18,87.28,87.15,87.26,16245.0,80.7643,80.857,80.7365,80.8384,16245.0
2016-11-21 10:50:00,87.26,87.26,87.13,87.13,21735.0,80.8384,80.8384,80.718,80.718,21735.0
2016-11-21 11:00:00,87.17,87.23,87.14,87.15,14925.0,80.7551,80.8107,80.7273,80.7365,14925.0
2016-11-21 11:10:00,87.15,87.23,87.15,87.21,6000.0,80.7365,80.8107,80.7365,80.7921,6000.0
2016-11-21 11:20:00,87.2,87.23,86.99,87.09,74115.0,80.7829,80.8107,80.5883,80.681,74115.0
2016-11-21 11:30:00,87.08,87.25,87.08,87.22,50103.0,80.6717,80.8292,80.6717,80.8014,50103.0
2016-11-21 11:40:00,87.23,87.36,87.2,87.22,66174.0,80.8107,80.9311,80.7829,80.8014,66174.0
2016-11-21 11:50:00,87.25,87.47,87.21,87.44,25518.0,80.8292,81.033,80.7921,81.0052,25518.0
2016-11-21 12:00:00,87.47,87.56,87.37,87.42,17061.0,81.033,81.1164,80.9403,80.9867,17061.0
2016-11-21 12:10:00,87.37,87.43,87.33,87.43,13500.0,80.9403,80.9959,80.9033,80.9959,13500.0
2016-11-21 12:20:00,87.45,87.62,87.44,87.59,22512.0,81.0145,81.172,81.0052,81.1442,22512.0
2016-11-21 12:30:00,87.6,87.7,87.6,87.64,12900.0,81.1534,81.2461,81.1534,81.1905,12900.0
2016-11-21 12:40:00,87.64,87.77,87.64,87.77,20934.0,81.1905,81.3109,81.1905,81.3109,20934.0
2016-11-21 12:50:00,87.8,87.89,87.76,87.86,47631.0,81.3387,81.4221,81.3016,81.3943,47631.0
2016-11-21 13:00:00,87.84,87.95,87.79,87.91,35559.0,81.3758,81.4777,81.3294,81.4406,35559.0
2016-11-21 13:10:00,87.95,88.09,87.94,88.09,47646.0,81.4777,81.6074,81.4684,81.6074,47646.0
2016-11-21 13:20:00,88.07,88.39,88.07,88.39,130305.0,81.5888,81.8853,81.5888,81.8853,130305.0
2016-11-21 13:30:00,88.37,88.44,88.26,88.38,166593.0,81.8668,81.9316,81.7649,81.876,166593.0
2016-11-21 13:40:00,88.41,88.52,88.38,88.44,60702.0,81.9038,82.0057,81.876,81.9316,60702.0
2016-11-21 13:50:00,88.44,88.54,88.43,88.5,42210.0,81.9316,82.0242,81.9223,81.9872,42210.0
2016-11-21 14:00:00,88.52,88.52,88.31,88.38,58500.0,82.0057,82.0057,81.8112,81.876,58500.0
2016-11-21 14:10:00,88.36,88.47,88.29,88.47,44925.0,81.8575,81.9594,81.7926,81.9594,44925.0
2016-11-21 14:20:00,88.47,88.48,88.31,88.32,32994.0,81.9594,81.9687,81.8112,81.8204,32994.0
2016-11-21 14:30:00,88.33,88.45,88.33,88.37,32463.0,81.8297,81.9409,81.8297,81.8668,32463.0
2016-11-21 14:40:00,88.37,88.44,88.36,88.44,33909.0,81.8668,81.9316,81.8575,81.9316,33909.0
2016-11-21 14:50:00,88.44,88.45,88.37,88.41,36156.0,81.9316,81.9409,81.8668,81.9038,36156.0
2016-11-21 15:00:00,88.41,88.47,88.39,88.47,48150.0,81.9038,81.9594,81.8853,81.9594,48150.0
2016-11-21 15:10:00,88.48,88.54,88.46,88.52,40323.0,81.9687,82.0242,81.9501,82.0057,40323.0
2016-11-21 15:20:00,88.51,88.59,88.45,88.56,55221.0,81.9965,82.0706,81.9409,82.0428,55221.0
2016-11-21 15:30:00,88.59,88.63,88.56,88.63,91200.0,82.0706,82.1076,82.0428,82.1076,91200.0
2016-11-21 15:40:00,88.62,88.69,88.61,88.62,97779.0,82.0984,82.1632,82.0891,82.0984,97779.0
2016-11-21 15:50:00,88.62,88.77,88.57,88.76,213015.0,82.0984,82.2373,82.052,82.2281,213015.0
2016-11-22 09:30:00,88.66,89.09,88.56,88.97,36942.0,82.1354,82.5338,82.0428,82.4226,36942.0
2016-11-22 09:40:00,88.92,89.15,88.89,89.11,33105.0,82.3763,82.5894,82.3485,82.5523,33105.0
2016-11-22 09:50:00,89.14,89.3,89.08,89.11,77319.0,82.5801,82.7283,82.5245,82.5523,77319.0
2016-11-22 10:00:00,89.14,89.33,89.12,89.33,85245.0,82.5801,82.7561,82.5616,82.7561,85245.0
2016-11-22 10:10:00,89.29,89.35,89.1,89.1,95379.0,82.7191,82.7746,82.543,82.543,95379.0
2016-11-22 10:20:00,89.1,89.15,88.87,88.9,24960.0,82.543,82.5894,82.33,82.3578,24960.0
2016-11-22 10:30:00,88.87,89.1,88.84,88.99,89301.0,82.33,82.543,82.3022,82.4411,89301.0
2016-11-22 10:40:00,88.98,89.17,88.94,89.11,58248.0,82.4319,82.6079,82.3948,82.5523,58248.0
2016-11-22 10:50:00,89.17,89.37,89.17,89.28,47508.0,82.6079,82.7932,82.6079,82.7098,47508.0
2016-11-22 11:00:00,89.27,89.27,88.89,88.98,38919.0,82.7005,82.7005,82.3485,82.4319,38919.0
2016-11-22 11:10:00,88.97,89.08,88.97,89.0,34815.0,82.4226,82.5245,82.4226,82.4504,34815.0
2016-11-22 11:20:00,89.02,89.14,88.99,89.14,28473.0,82.4689,82.5801,82.4411,82.5801,28473.0
2016-11-22 11:30:00,89.14,89.34,89.11,89.18,69444.0,82.5801,82.7654,82.5523,82.6171,69444.0
2016-11-22 11:40:00,89.17,89.31,89.09,89.25,70416.0,82.6079,82.7376,82.5338,82.682,70416.0
2016-11-22 11:50:00,89.28,89.38,89.2,89.35,40857.0,82.7098,82.8024,82.6357,82.7746,40857.0
2016-11-22 12:00:00,89.32,89.42,89.26,89.3,68088.0,82.7468,82.8395,82.6913,82.7283,68088.0
2016-11-22 12:10:00,89.31,89.46,89.31,89.46,34326.0,82.7376,82.8765,82.7376,82.8765,34326.0
2016-11-22 12:20:00,89.5,89.69,89.43,89.61,86316.0,82.9136,83.0896,82.8488,83.0155,86316.0
2016-11-22 12:30:00,89.59,89.67,89.58,89.64,33600.0,82.997,83.0711,82.9877,83.0433,33600.0
2016-11-22 12:40:00,89.63,89.79,89.59,89.74,57837.0,83.034,83.1823,82.997,83.1359,57837.0
2016-11-22 12:50:00,89.75,89.81,89.69,89.69,59043.0,83.1452,83.2008,83.0896,83.0896,59043.0
2016-11-22 13:00:00,89.67,89.7,89.36,89.39,50763.0,83.0711,83.0989,82.7839,82.8117,50763.0
2016-11-22 13:10:00,89.36,89.4,89.3,89.32,26100.0,82.7839,82.821,82.7283,82.7468,26100.0
2016-11-22 13:20:00,89.32,89.44,89.32,89.33,48300.0,82.7468,82.858,82.7468,82.7561,48300.0
2016-11-22 13:30:00,89.37,89.39,89.29,89.34,104382.0,82.7932,82.8117,82.7191,82.7654,104382.0
2016-11-22 13:40:00,89.33,89.37,89.03,89.07,230163.0,82.7561,82.7932,82.4782,82.5152,230163.0
2016-11-22 13:50:00,89.07,89.33,89.03,89.26,104352.0,82.5152,82.7561,82.4782,82.6913,104352.0
2016-11-22 14:00:00,89.25,89.34,89.2,89.33,94119.0,82.682,82.7654,82.6357,82.7561,94119.0
2016-11-22 14:10:00,89.32,89.4,89.24,89.4,53811.0,82.7468,82.821,82.6727,82.821,53811.0
2016-11-22 14:20:00,89.43,89.65,89.42,89.55,92316.0,82.8488,83.0526,82.8395,82.9599,92316.0
2016-11-22 14:30:00,89.5,89.55,89.49,89.5,45099.0,82.9136,82.9599,82.9043,82.9136,45099.0
2016-11-22 14:40:00,89.5,89.63,89.5,89.51,27534.0,82.9136,83.034,82.9136,82.9229,27534.0
2016-11-22 14:50:00,89.5,89.62,89.47,89.61,63957.0,82.9136,83.0248,82.8858,83.0155,63957.0
2016-11-22 15:00:00,89.62,89.76,89.6,89.71,55302.0,83.0248,83.1545,83.0062,83.1081,55302.0
2016-11-22 15:10:00,89.67,89.84,89.67,89.83,36603.0,83.0711,83.2286,83.0711,83.2193,36603.0
2016-11-22 15:20:00,89.83,89.95,89.83,89.95,85179.0,83.2193,83.3305,83.2193,83.3305,85179.0
2016-11-22 15:30:00,89.92,89.98,89.79,89.79,66606.0,83.3027,83.3583,83.1823,83.1823,66606.0
2016-11-22 15:40:00,89.79,89.81,89.67,89.73,86868.0,83.1823,83.2008,83.0711,83.1267,86868.0
2016-11-22 15:50:00,89.73,89.83,89.64,89.65,186927.0,83.1267,83.2193,83.0433,83.0526,186927.0
2016-11-23 09:30:00,89.4,89.86,89.4,89.79,26955.0,82.821,83.2471,82.821,83.1823,26955.0
2016-11-23 09:40:00,89.79,89.97,89.6,89.65,48078.0,83.1823,83.349,83.0062,83.0526,48078.0
2016-11-23 09:50:00,89.66,89.76,89.59,89.75,69489.0,83.0618,83.1545,82.997,83.1452,69489.0
2016-11-23 10:00:00,89.67,90.08,89.64,89.99,70839.0,83.0711,83.4509,83.0433,83.3675,70839.0
2016-11-23 10:10:00,89.98,90.13,89.97,90.08,26700.0,83.3583,83.4972,83.349,83.4509,26700.0
2016-11-23 10:20:00,90.07,90.52,90.02,90.4,81861.0,83.4417,83.8585,83.3953,83.7474,81861.0
2016-11-23 10:30:00,90.4,90.4,90.13,90.27,52824.0,83.7474,83.7474,83.4972,83.6269,52824.0
2016-11-23 10:40:00,90.26,90.28,90.13,90.16,54105.0,83.6177,83.6362,83.4972,83.525,54105.0
2016-11-23 10:50:00,90.13,90.31,90.13,90.2,45057.0,83.4972,83.664,83.4972,83.5621,45057.0
2016-11-23 11:00:00,90.14,90.15,89.93,90.06,124578.0,83.5065,83.5158,83.312,83.4324,124578.0
2016-11-23 11:10:00,90.06,90.3,90.05,90.2,48069.0,83.4324,83.6547,83.4231,83.5621,48069.0
2016-11-23 11:20:00,90.18,90.47,90.07,90.42,46692.0,83.5436,83.8122,83.4417,83.7659,46692.0
2016-11-23 11:30:00,90.41,90.44,90.37,90.42,22866.0,83.7566,83.7844,83.7196,83.7659,22866.0
2016-11-23 11:40:00,90.42,90.45,90.28,90.43,33567.0,83.7659,83.7937,83.6362,83.7752,33567.0
2016-11-23 11:50:00,90.43,90.53,90.39,90.48,14250.0,83.7752,83.8678,83.7381,83.8215,14250.0
2016-11-23 12:00:00,90.46,90.51,90.3,90.43,41853.0,83.803,83.8493,83.6547,83.7752,41853.0
2016-11-23 12:10:00,90.41,90.42,90.29,90.32,30459.0,83.7566,83.7659,83.6455,83.6733,30459.0
2016-11-23 12:20:00,90.31,90.54,90.31,90.47,17775.0,83.664,83.8771,83.664,83.8122,17775.0
2016-11-23 12:30:00,90.49,90.49,90.41,90.47,19764.0,83.8307,83.8307,83.7566,83.8122,19764.0
2016-11-23 12:40:00,90.48,90.62,90.48,90.6,19161.0,83.8215,83.9512,83.8215,83.9326,19161.0
2016-11-23 12:50:00,90.56,90.6,90.39,90.48,45603.0,83.8956,83.9326,83.7381,83.8215,45603.0
2016-11-23 13:00:00,90.47,90.57,90.38,90.45,33933.0,83.8122,83.9049,83.7288,83.7937,33933.0
2016-11-23 13:10:00,90.4,90.54,90.36,90.36,18477.0,83.7474,83.8771,83.7103,83.7103,18477.0
2016-11-23 13:20:00,90.36,90.51,90.33,90.4,29736.0,83.7103,83.8493,83.6825,83.7474,29736.0
2016-11-23 13:30:00,90.4,90.53,90.37,90.48,70572.0,83.7474,83.8678,83.7196,83.8215,70572.0
2016-11-23 13:40:00,90.47,90.59,90.44,90.56,41628.0,83.8122,83.9234,83.7844,83.8956,41628.0
2016-11-23 13:50:00,90.55,90.78,90.55,90.68,66426.0,83.8863,84.0994,83.8863,84.0068,66426.0
2016-11-23 14:00:00,90.6,90.96,90.55,90.91,62793.0,83.9326,84.2662,83.8863,84.2198,62793.0
2016-11-23 14:10:00,90.9,90.95,90.78,90.82,36432.0,84.2106,84.2569,84.0994,84.1365,36432.0
2016-11-23 14:20:00,90.8,90.89,90.76,90.78,44505.0,84.1179,84.2013,84.0809,84.0994,44505.0
2016-11-23 14:30:00,90.78,90.99,90.78,90.99,85134.0,84.0994,84.2939,84.0994,84.2939,85134.0
2016-11-23 14:40:00,90.95,91.0,90.88,90.97,43461.0,84.2569,84.3032,84.192,84.2754,43461.0
2016-11-23 14:50:00,90.92,90.98,90.8,90.87,44262.0,84.2291,84.2847,84.1179,84.1828,44262.0
2016-11-23 15:00:00,90.84,90.92,90.77,90.83,50838.0,84.155,84.2291,84.0901,84.1457,50838.0
2016-11-23 15:10:00,90.83,90.85,90.74,90.76,41532.0,84.1457,84.1643,84.0623,84.0809,41532.0
2016-11-23 15:20:00,90.76,90.8,90.58,90.58,52491.0,84.0809,84.1179,83.9141,83.9141,52491.0
2016-11-23 15:30:00,90.59,90.73,90.59,90.69,49053.0,83.9234,84.0531,83.9234,84.016,49053.0
2016-11-23 15:40:00,90.7,90.86,90.69,90.8,63555.0,84.0253,84.1735,84.016,84.1179,63555.0
2016-11-23 15:50:00,90.79,90.85,90.69,90.82,109614.0,84.1087,84.1643,84.016,84.1365,109614.0
2016-11-25 09:30:00,90.69,91.26,90.59,91.0,60642.0,84.016,84.5441,83.9234,84.3032,60642.0
2016-11-25 09:40:00,90.95,91.24,90.78,90.78,18150.0,84.2569,84.5256,84.0994,84.0994,18150.0
2016-11-25 09:50:00,90.7,91.12,90.68,91.12,30099.0,84.0253,84.4144,84.0068,84.4144,30099.0
2016-11-25 10:00:00,90.97,90.98,90.69,90.95,44889.0,84.2754,84.2847,84.016,84.2569,44889.0
2016-11-25 10:10:00,90.93,91.09,90.79,90.98,49476.0,84.2384,84.3866,84.1087,84.2847,49476.0
2016-11-25 10:20:00,90.99,91.2,90.94,91.04,32961.0,84.2939,84.4885,84.2476,84.3403,32961.0
2016-11-25 10:30:00,91.01,91.07,90.93,91.02,19071.0,84.3125,84.3681,84.2384,84.3217,19071.0
2016-11-25 10:40:00,91.01,91.14,90.94,91.04,41412.0,84.3125,84.4329,84.2476,84.3403,41412.0
2016-11-25 10:50:00,91.08,91.17,91.05,91.12,28173.0,84.3773,84.4607,84.3495,84.4144,28173.0
2016-11-25 11:00:00,91.05,91.17,90.99,91.03,69195.0,84.3495,84.4607,84.2939,84.331,69195.0
2016-11-25 11:10:00,91.04,91.11,90.99,91.11,46776.0,84.3403,84.4051,84.2939,84.4051,46776.0
2016-11-25 11:20:00,91.1,91.17,91.0,91.06,52887.0,84.3959,84.4607,84.3032,84.3588,52887.0
2016-11-25 11:30:00,91.08,91.23,91.08,91.17,19902.0,84.3773,84.5163,84.3773,84.4607,19902.0
2016-11-25 11:40:00,91.2,91.2,91.12,91.14,7671.0,84.4885,84.4885,84.4144,84.4329,7671.0
2016-11-25 11:50:00,91.14,91.2,91.11,91.18,16800.0,84.4329,84.4885,84.4051,84.47,16800.0
2016-11-25 12:00:00,91.2,91.24,91.11,91.21,17640.0,84.4885,84.5256,84.4051,84.4978,17640.0
2016-11-25 12:10:00,91.21,91.25,91.12,91.13,19800.0,84.4978,84.5348,84.4144,84.4236,19800.0
2016-11-25 12:20:00,91.16,91.17,91.06,91.09,11403.0,84.4514,84.4607,84.3588,84.3866,11403.0
2016-11-25 12:30:00,91.07,91.24,91.05,91.23,27558.0,84.3681,84.5256,84.3495,84.5163,27558.0
2016-11-25 12:40:00,91.24,91.52,91.21,91.52,76632.0,84.5256,84.7849,84.4978,84.7849,76632.0
2016-11-25 12:50:00,91.49,91.67,91.41,91.66,140280.0,84.7572,84.9239,84.683,84.9146,140280.0
2016-11-28 09:30:00,91.23,91.64,90.98,91.32,50034.0,84.5163,84.8961,84.2847,84.5997,50034.0
2016-11-28 09:40:00,91.27,91.45,91.23,91.33,79827.0,84.5533,84.7201,84.5163,84.6089,79827.0
2016-11-28 09:50:00,91.35,91.61,91.34,91.49,59106.0,84.6275,84.8683,84.6182,84.7572,59106.0
2016-11-28 10:00:00,91.48,91.65,91.45,91.61,54573.0,84.7479,84.9054,84.7201,84.8683,54573.0
2016-11-28 10:10:00,91.6,91.71,91.52,91.66,73794.0,84.8591,84.961,84.7849,84.9146,73794.0
2016-11-28 10:20:00,91.6,91.61,91.43,91.54,101904.0,84.8591,84.8683,84.7016,84.8035,101904.0
2016-11-28 10:30:00,91.5,91.72,91.5,91.67,67947.0,84.7664,84.9702,84.7664,84.9239,67947.0
2016-11-28 10:40:00,91.65,91.71,91.48,91.52,48723.0,84.9054,84.961,84.7479,84.7849,48723.0
2016-11-28 10:50:00,91.49,91.56,91.33,91.46,61482.0,84.7572,84.822,84.6089,84.7294,61482.0
2016-11-28 11:00:00,91.5,91.53,91.35,91.43,33735.0,84.7664,84.7942,84.6275,84.7016,33735.0
2016-11-28 11:10:00,91.43,91.44,91.27,91.41,44727.0,84.7016,84.7108,84.5533,84.683,44727.0
2016-11-28 11:20:00,91.37,91.43,91.29,91.33,88197.0,84.646,84.7016,84.5719,84.6089,88197.0
2016-11-28 11:30:00,91.36,91.57,91.36,91.48,27348.0,84.6367,84.8313,84.6367,84.7479,27348.0
2016-11-28 11:40:00,91.43,91.53,91.35,91.47,70623.0,84.7016,84.7942,84.6275,84.7386,70623.0
2016-11-28 11:50:00,91.51,91.57,91.47,91.57,28248.0,84.7757,84.8313,84.7386,84.8313,28248.0
2016-11-28 12:00:00,91.55,91.56,91.44,91.52,50547.0,84.8127,84.822,84.7108,84.7849,50547.0
2016-11-28 12:10:00,91.49,91.53,91.46,91.51,26400.0,84.7572,84.7942,84.7294,84.7757,26400.0
2016-11-28 12:20:00,91.53,91.56,91.45,91.53,18675.0,84.7942,84.822,84.7201,84.7942,18675.0
2016-11-28 12:30:00,91.54,91.58,91.52,91.54,20034.0,84.8035,84.8405,84.7849,84.8035,20034.0
2016-11-28 12:40:00,91.5,91.52,91.44,91.5,28419.0,84.7664,84.7849,84.7108,84.7664,28419.0
2016-11-28 12:50:00,91.51,91.53,91.44,91.53,24729.0,84.7757,84.7942,84.7108,84.7942,24729.0
2016-11-28 13:00:00,91.5,91.51,91.41,91.45,26361.0,84.7664,84.7757,84.683,84.7201,26361.0
2016-11-28 13:10:00,91.46,91.55,91.45,91.53,44253.0,84.7294,84.8127,84.7201,84.7942,44253.0
2016-11-28 13:20:00,91.49,91.56,91.45,91.56,27903.0,84.7572,84.822,84.7201,84.822,27903.0
2016-11-28 13:30:00,91.53,91.54,91.41,91.41,32661.0,84.7942,84.8035,84.683,84.683,32661.0
2016-11-28 13:40:00,91.41,91.47,91.39,91.47,37068.0,84.683,84.7386,84.6645,84.7386,37068.0
2016-11-28 13:50:00,91.49,91.49,91.4,91.4,19068.0,84.7572,84.7572,84.6738,84.6738,19068.0
2016-11-28 14:00:00,91.39,91.48,91.39,91.48,19620.0,84.6645,84.7479,84.6645,84.7479,19620.0
2016-11-28 14:10:00,91.44,91.52,91.4,91.52,26589.0,84.7108,84.7849,84.6738,84.7849,26589.0
2016-11-28 14:20:00,91.52,91.54,91.42,91.43,24621.0,84.7849,84.8035,84.6923,84.7016,24621.0
2016-11-28 14:30:00,91.47,91.54,91.44,91.54,23136.0,84.7386,84.8035,84.7108,84.8035,23136.0
2016-11-28 14:40:00,91.54,91.61,91.48,91.59,19521.0,84.8035,84.8683,84.7479,84.8498,19521.0
2016-11-28 14:50:00,91.56,91.64,91.51,91.6,31992.0,84.822,84.8961,84.7757,84.8591,31992.0
2016-11-28 15:00:00,91.61,91.62,91.52,91.58,50676.0,84.8683,84.8776,84.7849,84.8405,50676.0
2016-11-28 15:10:00,91.57,91.59,91.5,91.56,45009.0,84.8313,84.8498,84.7664,84.822,45009.0
2016-11-28 15:20:00,91.57,91.59,91.5,91.57,86970.0,84.8313,84.8498,84.7664,84.8313,86970.0
2016-11-28 15:30:00,91.56,91.59,91.5,91.58,101436.0,84.822,84.8498,84.7664,84.8405,101436.0
2016-11-28 15:40:00,91.58,91.58,91.39,91.4,181971.0,84.8405,84.8405,84.6645,84.6738,181971.0
2016-11-28 15:50:00,91.4,91.56,91.39,91.49,492516.0,84.6738,84.822,84.6645,84.7572,492516.0
2016-11-29 09:30:00,91.45,92.18,90.85,92.04,53769.0,84.7201,85.3964,84.1643,85.2667,53769.0
2016-11-29 09:40:00,92.2,92.24,91.83,91.93,42957.0,85.4149,85.452,85.0721,85.1648,42957.0
2016-11-29 09:50:00,91.97,92.1,91.9,92.01,17721.0,85.2018,85.3223,85.137,85.2389,17721.0
2016-11-29 10:00:00,92.04,92.12,91.89,91.89,49041.0,85.2667,85.3408,85.1277,85.1277,49041.0
2016-11-29 10:10:00,91.84,92.12,91.84,92.11,37731.0,85.0814,85.3408,85.0814,85.3315,37731.0
2016-11-29 10:20:00,92.07,92.09,91.89,91.91,30507.0,85.2945,85.313,85.1277,85.1462,30507.0
2016-11-29 10:30:00,91.93,92.03,91.83,91.94,57828.0,85.1648,85.2574,85.0721,85.174,57828.0
2016-11-29 10:40:00,91.97,92.09,91.95,92.02,54180.0,85.2018,85.313,85.1833,85.2481,54180.0
2016-11-29 10:50:00,92.03,92.09,91.91,92.02,48315.0,85.2574,85.313,85.1462,85.2481,48315.0
2016-11-29 11:00:00,92.07,92.13,91.98,92.01,40023.0,85.2945,85.3501,85.2111,85.2389,40023.0
2016-11-29 11:10:00,92.03,92.12,91.98,92.01,48036.0,85.2574,85.3408,85.2111,85.2389,48036.0
2016-11-29 11:20:00,92.02,92.16,92.0,92.11,63813.0,85.2481,85.3778,85.2296,85.3315,63813.0
2016-11-29 11:30:00,92.13,92.29,92.11,92.25,35859.0,85.3501,85.4983,85.3315,85.4612,35859.0
2016-11-29 11:40:00,92.25,92.43,92.25,92.39,33801.0,85.4612,85.628,85.4612,85.5909,33801.0
2016-11-29 11:50:00,92.39,92.41,92.21,92.27,36567.0,85.5909,85.6094,85.4242,85.4798,36567.0
2016-11-29 12:00:00,92.33,92.4,92.27,92.35,52800.0,85.5353,85.6002,85.4798,85.5539,52800.0
2016-11-29 12:10:00,92.3,92.39,92.2,92.33,45300.0,85.5075,85.5909,85.4149,85.5353,45300.0
2016-11-29 12:20:00,92.38,92.47,92.3,92.47,51606.0,85.5817,85.665,85.5075,85.665,51606.0
2016-11-29 12:30:00,92.45,92.5,92.38,92.39,57642.0,85.6465,85.6928,85.5817,85.5909,57642.0
2016-11-29 12:40:00,92.38,92.4,92.23,92.23,28257.0,85.5817,85.6002,85.4427,85.4427,28257.0
2016-11-29 12:50:00,92.29,92.41,92.22,92.34,24744.0,85.4983,85.6094,85.4334,85.5446,24744.0
2016-11-29 13:00:00,92.34,92.4,92.31,92.4,29484.0,85.5446,85.6002,85.5168,85.6002,29484.0
2016-11-29 13:10:00,92.41,92.43,92.26,92.29,24096.0,85.6094,85.628,85.4705,85.4983,24096.0
2016-11-29 13:20:00,92.31,92.35,92.28,92.33,42849.0,85.5168,85.5539,85.489,85.5353,42849.0
2016-11-29 13:30:00,92.3,92.3,92.0,92.0,58617.0,85.5075,85.5075,85.2296,85.2296,58617.0
2016-11-29 13:40:00,92.0,92.16,91.93,92.16,42819.0,85.2296,85.3778,85.1648,85.3778,42819.0
2016-11-29 13:50:00,92.18,92.34,92.14,92.32,41577.0,85.3964,85.5446,85.3593,85.5261,41577.0
2016-11-29 14:00:00,92.34,92.46,92.3,92.41,69948.0,85.5446,85.6558,85.5075,85.6094,69948.0
2016-11-29 14:10:00,92.37,92.41,92.24,92.3,15651.0,85.5724,85.6094,85.452,85.5075,15651.0
2016-11-29 14:20:00,92.24,92.28,92.02,92.03,23958.0,85.452,85.489,85.2481,85.2574,23958.0
2016-11-29 14:30:00,92.01,92.13,91.97,92.06,30291.0,85.2389,85.3501,85.2018,85.2852,30291.0
2016-11-29 14:40:00,92.06,92.36,92.06,92.36,51246.0,85.2852,85.5631,85.2852,85.5631,51246.0
2016-11-29 14:50:00,92.37,92.39,92.04,92.04,31812.0,85.5724,85.5909,85.2667,85.2667,31812.0
2016-11-29 15:00:00,92.07,92.08,91.99,92.07,27312.0,85.2945,85.3037,85.2204,85.2945,27312.0
2016-11-29 15:10:00,92.09,92.1,92.0,92.07,24300.0,85.313,85.3223,85.2296,85.2945,24300.0
2016-11-29 15:20:00,92.09,92.12,92.01,92.05,60306.0,85.313,85.3408,85.2389,85.2759,60306.0
2016-11-29 15:30:00,92.04,92.06,91.9,92.03,142749.0,85.2667,85.2852,85.137,85.2574,142749.0
2016-11-29 15:40:00,92.04,92.08,91.96,92.03,74487.0,85.2667,85.3037,85.1926,85.2574,74487.0
2016-11-29 15:50:00,92.04,92.11,92.01,92.09,149946.0,85.2667,85.3315,85.2389,85.313,149946.0
2016-11-30 09:30:00,92.21,92.34,91.86,91.99,83646.0,85.4242,85.5446,85.0999,85.2204,83646.0
2016-11-30 09:40:00,91.95,91.97,91.12,91.44,68940.0,85.1833,85.2018,84.4144,84.7108,68940.0
2016-11-30 09:50:00,91.4,91.4,91.12,91.13,90399.0,84.6738,84.6738,84.4144,84.4236,90399.0
2016-11-30 10:00:00,91.09,91.09,90.59,90.6,81201.0,84.3866,84.3866,83.9234,83.9326,81201.0
2016-11-30 10:10:00,90.6,90.66,90.18,90.26,117378.0,83.9326,83.9882,83.5436,83.6177,117378.0
2016-11-30 10:20:00,90.22,90.33,89.98,90.13,100653.0,83.5806,83.6825,83.3583,83.4972,100653.0
2016-11-30 10:30:00,90.16,90.37,90.15,90.32,96660.0,83.525,83.7196,83.5158,83.6733,96660.0
2016-11-30 10:40:00,90.29,90.34,90.23,90.26,38931.0,83.6455,83.6918,83.5899,83.6177,38931.0
2016-11-30 10:50:00,90.26,90.35,90.23,90.26,35274.0,83.6177,83.701,83.5899,83.6177,35274.0
2016-11-30 11:00:00,90.23,90.24,90.06,90.11,48198.0,83.5899,83.5991,83.4324,83.4787,48198.0
2016-11-30 11:10:00,90.17,90.3,90.16,90.16,48864.0,83.5343,83.6547,83.525,83.525,48864.0
2016-11-30 11:20:00,90.16,90.28,90.13,90.15,55872.0,83.525,83.6362,83.4972,83.5158,55872.0
2016-11-30 11:30:00,90.15,90.22,90.07,90.19,41508.0,83.5158,83.5806,83.4417,83.5528,41508.0
2016-11-30 11:40:00,90.15,90.2,90.0,90.07,35268.0,83.5158,83.5621,83.3768,83.4417,35268.0
2016-11-30 11:50:00,90.07,90.07,89.76,89.8,75312.0,83.4417,83.4417,83.1545,83.1915,75312.0
2016-11-30 12:00:00,89.78,89.79,89.63,89.74,103599.0,83.173,83.1823,83.034,83.1359,103599.0
2016-11-30 12:10:00,89.75,89.79,89.65,89.75,37146.0,83.1452,83.1823,83.0526,83.1452,37146.0
2016-11-30 12:20:00,89.75,89.78,89.62,89.64,39201.0,83.1452,83.173,83.0248,83.0433,39201.0
2016-11-30 12:30:00,89.66,89.77,89.59,89.72,51216.0,83.0618,83.1637,82.997,83.1174,51216.0
2016-11-30 12:40:00,89.73,89.78,89.65,89.7,24174.0,83.1267,83.173,83.0526,83.0989,24174.0
2016-11-30 12:50:00,89.66,89.76,89.66,89.69,43761.0,83.0618,83.1545,83.0618,83.0896,43761.0
2016-11-30 13:00:00,89.74,89.81,89.71,89.81,33195.0,83.1359,83.2008,83.1081,83.2008,33195.0
2016-11-30 13:10:00,89.81,89.82,89.73,89.81,24381.0,83.2008,83.2101,83.1267,83.2008,24381.0
2016-11-30 13:20:00,89.78,89.9,89.74,89.9,47469.0,83.173,83.2842,83.1359,83.2842,47469.0
2016-11-30 13:30:00,89.91,90.0,89.87,89.94,36543.0,83.2934,83.3768,83.2564,83.3212,36543.0
2016-11-30 13:40:00,89.94,90.0,89.84,89.84,34770.0,83.3212,83.3768,83.2286,83.2286,34770.0
2016-11-30 13:50:00,89.89,89.89,89.67,89.67,28134.0,83.2749,83.2749,83.0711,83.0711,28134.0
2016-11-30 14:00:00,89.69,89.73,89.54,89.66,57153.0,83.0896,83.1267,82.9507,83.0618,57153.0
2016-11-30 14:10:00,89.67,89.78,89.59,89.77,35964.0,83.0711,83.173,82.997,83.1637,35964.0
2016-11-30 14:20:00,89.76,89.78,89.72,89.74,25287.0,83.1545,83.173,83.1174,83.1359,25287.0
2016-11-30 14:30:00,89.77,89.77,89.64,89.67,27834.0,83.1637,83.1637,83.0433,83.0711,27834.0
2016-11-30 14:40:00,89.67,89.74,89.64,89.7,49587.0,83.0711,83.1359,83.0433,83.0989,49587.0
2016-11-30 14:50:00,89.7,89.79,89.69,89.75,60636.0,83.0989,83.1823,83.0896,83.1452,60636.0
2016-11-30 15:00:00,89.75,89.83,89.71,89.73,70971.0,83.1452,83.2193,83.1081,83.1267,70971.0
2016-11-30 15:10:00,89.74,89.98,89.74,89.87,64593.0,83.1359,83.3583,83.1359,83.2564,64593.0
2016-11-30 15:20:00,89.88,89.94,89.82,89.82,70047.0,83.2656,83.3212,83.2101,83.2101,70047.0
2016-11-30 15:30:00,89.81,89.86,89.64,89.64,68049.0,83.2008,83.2471,83.0433,83.0433,68049.0
2016-11-30 15:40:00,89.66,89.67,89.58,89.61,99888.0,83.0618,83.0711,82.9877,83.0155,99888.0
2016-11-30 15:50:00,89.62,89.63,89.49,89.59,456519.0,83.0248,83.034,82.9043,82.997,456519.0
2016-12-01 09:30:00,89.39,89.81,89.05,89.26,192135.0,82.8117,83.2008,82.4967,82.6913,192135.0
2016-12-01 09:40:00,89.26,89.82,89.23,89.51,57867.0,82.6913,83.2101,82.6635,82.9229,57867.0
2016-12-01 09:50:00,89.52,89.67,89.21,89.45,91842.0,82.9321,83.0711,82.6449,82.8673,91842.0
2016-12-01 10:00:00,89.52,89.53,89.3,89.38,30135.0,82.9321,82.9414,82.7283,82.8024,30135.0
2016-12-01 10:10:00,89.38,89.49,89.27,89.47,73272.0,82.8024,82.9043,82.7005,82.8858,73272.0
2016-12-01 10:20:00,89.46,89.63,89.35,89.39,84597.0,82.8765,83.034,82.7746,82.8117,84597.0
2016-12-01 10:30:00,89.41,89.41,89.26,89.33,152952.0,82.8302,82.8302,82.6913,82.7561,152952.0
2016-12-01 10:40:00,89.31,89.39,89.3,89.33,63414.0,82.7376,82.8117,82.7283,82.7561,63414.0
2016-12-01 10:50:00,89.33,89.41,89.24,89.4,100362.0,82.7561,82.8302,82.6727,82.821,100362.0
2016-12-01 11:00:00,89.43,89.56,89.4,89.46,21000.0,82.8488,82.9692,82.821,82.8765,21000.0
2016-12-01 11:10:00,89.46,89.46,89.31,89.36,17628.0,82.8765,82.8765,82.7376,82.7839,17628.0
2016-12-01 11:20:00,89.34,89.41,89.28,89.33,20787.0,82.7654,82.8302,82.7098,82.7561,20787.0
2016-12-01 11:30:00,89.3,89.39,89.3,89.37,30777.0,82.7283,82.8117,82.7283,82.7932,30777.0
2016-12-01 11:40:00,89.33,89.34,89.11,89.19,33246.0,82.7561,82.7654,82.5523,82.6264,33246.0
2016-12-01 11:50:00,89.22,89.31,89.17,89.17,70269.0,82.6542,82.7376,82.6079,82.6079,70269.0
2016-12-01 12:00:00,89.2,89.25,89.12,89.17,54057.0,82.6357,82.682,82.5616,82.6079,54057.0
2016-12-01 12:10:00,89.16,89.21,89.13,89.15,83274.0,82.5986,82.6449,82.5708,82.5894,83274.0
2016-12-01 12:20:00,89.18,89.26,89.14,89.25,84543.0,82.6171,82.6913,82.5801,82.682,84543.0
2016-12-01 12:30:00,89.23,89.33,89.21,89.23,23490.0,82.6635,82.7561,82.6449,82.6635,23490.0
2016-12-01 12:40:00,89.19,89.21,88.91,88.91,79602.0,82.6264,82.6449,82.367,82.367,79602.0
2016-12-01 12:50:00,88.89,88.93,88.65,88.66,82458.0,82.3485,82.3855,82.1262,82.1354,82458.0
2016-12-01 13:00:00,88.63,88.65,88.36,88.38,112074.0,82.1076,82.1262,81.8575,81.876,112074.0
2016-12-01 13:10:00,88.4,88.43,88.25,88.29,145659.0,81.8945,81.9223,81.7556,81.7926,145659.0
2016-12-01 13:20:00,88.26,88.3,88.17,88.24,53895.0,81.7649,81.8019,81.6815,81.7463,53895.0
2016-12-01 13:30:00,88.2,88.51,88.2,88.47,131922.0,81.7093,81.9965,81.7093,81.9594,131922.0
2016-12-01 13:40:00,88.48,88.49,88.25,88.26,94452.0,81.9687,81.9779,81.7556,81.7649,94452.0
2016-12-01 13:50:00,88.28,88.31,88.1,88.13,49074.0,81.7834,81.8112,81.6166,81.6444,49074.0
2016-12-01 14:00:00,88.12,88.19,88.0,88.17,120129.0,81.6352,81.7,81.524,81.6815,120129.0
2016-12-01 14:10:00,88.2,88.25,88.15,88.16,65802.0,81.7093,81.7556,81.6629,81.6722,65802.0
2016-12-01 14:20:00,88.13,88.17,88.01,88.04,47805.0,81.6444,81.6815,81.5333,81.561,47805.0
2016-12-01 14:30:00,88.07,88.17,88.02,88.08,54996.0,81.5888,81.6815,81.5425,81.5981,54996.0
2016-12-01 14:40:00,88.1,88.17,88.07,88.17,51786.0,81.6166,81.6815,81.5888,81.6815,51786.0
2016-12-01 14:50:00,88.15,88.18,88.11,88.17,48525.0,81.6629,81.6907,81.6259,81.6815,48525.0
2016-12-01 15:00:00,88.17,88.26,88.15,88.26,83901.0,81.6815,81.7649,81.6629,81.7649,83901.0
2016-12-01 15:10:00,88.29,88.55,88.29,88.5,67077.0,81.7926,82.0335,81.7926,81.9872,67077.0
2016-12-01 15:20:00,88.5,88.65,88.47,88.59,67605.0,81.9872,82.1262,81.9594,82.0706,67605.0
2016-12-01 15:30:00,88.59,88.61,88.4,88.42,69597.0,82.0706,82.0891,81.8945,81.9131,69597.0
2016-12-01 15:40:00,88.42,88.43,88.25,88.4,94776.0,81.9131,81.9223,81.7556,81.8945,94776.0
2016-12-01 15:50:00,88.42,88.67,88.4,88.59,216027.0,81.9131,82.1447,81.8945,82.0706,216027.0
2016-12-02 09:30:00,88.62,88.63,87.95,88.09,66669.0,82.0984,82.1076,81.4777,81.6074,66669.0
2016-12-02 09:40:00,88.19,88.25,87.95,88.15,57444.0,81.7,81.7556,81.4777,81.6629,57444.0
2016-12-02 09:50:00,88.14,88.22,88.06,88.1,59562.0,81.6537,81.7278,81.5796,81.6166,59562.0
2016-12-02 10:00:00,88.16,88.26,88.07,88.08,62676.0,81.6722,81.7649,81.5888,81.5981,62676.0
2016-12-02 10:10:00,88.05,88.07,87.97,88.0,50073.0,81.5703,81.5888,81.4962,81.524,50073.0
2016-12-02 10:20:00,87.96,88.02,87.69,87.72,38178.0,81.4869,81.5425,81.2368,81.2646,38178.0
2016-12-02 10:30:00,87.77,87.81,87.52,87.62,55353.0,81.3109,81.348,81.0793,81.172,55353.0
2016-12-02 10:40:00,87.64,87.65,87.39,87.4,42030.0,81.1905,81.1997,80.9589,80.9681,42030.0
2016-12-02 10:50:00,87.39,87.43,87.22,87.27,82743.0,80.9589,80.9959,80.8014,80.8477,82743.0
2016-12-02 11:00:00,87.33,88.01,87.31,87.95,266130.0,80.9033,81.5333,80.8848,81.4777,266130.0
2016-12-02 11:10:00,87.96,87.96,87.74,87.81,90897.0,81.4869,81.4869,81.2831,81.348,90897.0
2016-12-02 11:20:00,87.84,88.19,87.79,87.96,120285.0,81.3758,81.7,81.3294,81.4869,120285.0
2016-12-02 11:30:00,87.93,88.02,87.65,87.65,62598.0,81.4591,81.5425,81.1997,81.1997,62598.0
2016-12-02 11:40:00,87.68,87.68,87.41,87.48,68805.0,81.2275,81.2275,80.9774,81.0423,68805.0
2016-12-02 11:50:00,87.48,87.71,87.45,87.68,93246.0,81.0423,81.2553,81.0145,81.2275,93246.0
2016-12-02 12:00:00,87.61,87.66,87.52,87.6,43476.0,81.1627,81.209,81.0793,81.1534,43476.0
2016-12-02 12:10:00,87.61,87.72,87.56,87.68,86943.0,81.1627,81.2646,81.1164,81.2275,86943.0
2016-12-02 12:20:00,87.67,88.0,87.66,88.0,51573.0,81.2183,81.524,81.209,81.524,51573.0
2016-12-02 12:30:00,88.01,88.09,87.88,88.0,100308.0,81.5333,81.6074,81.4128,81.524,100308.0
2016-12-02 12:40:00,88.02,88.11,87.97,88.0,46806.0,81.5425,81.6259,81.4962,81.524,46806.0
2016-12-02 12:50:00,88.0,88.07,87.98,88.07,16734.0,81.524,81.5888,81.5055,81.5888,16734.0
2016-12-02 13:00:00,88.04,88.08,87.99,88.03,35094.0,81.561,81.5981,81.5147,81.5518,35094.0
2016-12-02 13:10:00,88.03,88.03,87.91,87.97,35406.0,81.5518,81.5518,81.4406,81.4962,35406.0
2016-12-02 13:20:00,88.01,88.13,87.98,88.04,31200.0,81.5333,81.6444,81.5055,81.561,31200.0
2016-12-02 13:30:00,88.04,88.08,87.97,88.04,38097.0,81.561,81.5981,81.4962,81.561,38097.0
2016-12-02 13:40:00,88.06,88.28,88.04,88.27,44412.0,81.5796,81.7834,81.561,81.7741,44412.0
2016-12-02 13:50:00,88.28,88.56,88.25,88.39,96096.0,81.7834,82.0428,81.7556,81.8853,96096.0
2016-12-02 14:00:00,88.42,88.51,88.38,88.44,42456.0,81.9131,81.9965,81.876,81.9316,42456.0
2016-12-02 14:10:00,88.45,88.51,88.42,88.49,35472.0,81.9409,81.9965,81.9131,81.9779,35472.0
2016-12-02 14:20:00,88.49,88.52,88.39,88.42,26721.0,81.9779,82.0057,81.8853,81.9131,26721.0
2016-12-02 14:30:00,88.42,88.48,88.37,88.47,54537.0,81.9131,81.9687,81.8668,81.9594,54537.0
2016-12-02 14:40:00,88.47,88.55,88.44,88.46,39813.0,81.9594,82.0335,81.9316,81.9501,39813.0
2016-12-02 14:50:00,88.46,88.54,88.44,88.53,47748.0,81.9501,82.0242,81.9316,82.015,47748.0
2016-12-02 15:00:00,88.52,88.62,88.52,88.58,71868.0,82.0057,82.0984,82.0057,82.0613,71868.0
2016-12-02 15:10:00,88.58,88.58,88.31,88.31,35466.0,82.0613,82.0613,81.8112,81.8112,35466.0
2016-12-02 15:20:00,88.32,88.32,88.2,88.32,23988.0,81.8204,81.8204,81.7093,81.8204,23988.0
2016-12-02 15:30:00,88.32,88.43,88.3,88.34,52383.0,81.8204,81.9223,81.8019,81.839,52383.0
2016-12-02 15:40:00,88.35,88.52,88.33,88.51,141348.0,81.8482,82.0057,81.8297,81.9965,141348.0
2016-12-02 15:50:00,88.49,88.5,88.34,88.38,154434.0,81.9779,81.9872,81.839,81.876,154434.0
2016-12-05 09:30:00,88.23,88.52,87.85,88.29,62748.0,81.7371,82.0057,81.385,81.7926,62748.0
2016-12-05 09:40:00,88.46,88.59,88.33,88.38,36870.0,81.9501,82.0706,81.8297,81.876,36870.0
2016-12-05 09:50:00,88.39,88.56,88.39,88.5,46473.0,81.8853,82.0428,81.8853,81.9872,46473.0
2016-12-05 10:00:00,88.55,88.56,88.29,88.29,28236.0,82.0335,82.0428,81.7926,81.7926,28236.0
2016-12-05 10:10:00,88.25,88.38,88.03,88.05,41685.0,81.7556,81.876,81.5518,81.5703,41685.0
2016-12-05 10:20:00,88.09,88.31,88.07,88.17,56790.0,81.6074,81.8112,81.5888,81.6815,56790.0
2016-12-05 10:30:00,88.24,88.27,88.09,88.2,55257.0,81.7463,81.7741,81.6074,81.7093,55257.0
2016-12-05 10:40:00,88.2,88.22,88.09,88.09,31194.0,81.7093,81.7278,81.6074,81.6074,31194.0
2016-12-05 10:50:00,88.09,88.12,88.0,88.08,37599.0,81.6074,81.6352,81.524,81.5981,37599.0
2016-12-05 11:00:00,88.1,88.1,88.03,88.08,28389.0,81.6166,81.6166,81.5518,81.5981,28389.0
2016-12-05 11:10:00,88.08,88.1,88.01,88.06,25341.0,81.5981,81.6166,81.5333,81.5796,25341.0
2016-12-05 11:20:00,88.07,88.07,87.82,87.82,34836.0,81.5888,81.5888,81.3572,81.3572,34836.0
2016-12-05 11:30:00,87.85,87.94,87.72,87.92,51450.0,81.385,81.4684,81.2646,81.4499,51450.0
2016-12-05 11:40:00,87.96,88.06,87.88,87.94,53217.0,81.4869,81.5796,81.4128,81.4684,53217.0
2016-12-05 11:50:00,87.96,87.98,87.84,87.91,33297.0,81.4869,81.5055,81.3758,81.4406,33297.0
2016-12-05 12:00:00,87.87,88.02,87.87,87.95,51084.0,81.4036,81.5425,81.4036,81.4777,51084.0
2016-12-05 12:10:00,87.96,88.01,87.89,87.91,34821.0,81.4869,81.5333,81.4221,81.4406,34821.0
2016-12-05 12:20:00,87.91,87.91,87.82,87.83,18867.0,81.4406,81.4406,81.3572,81.3665,18867.0
2016-12-05 12:30:00,87.82,87.82,87.69,87.69,19803.0,81.3572,81.3572,81.2368,81.2368,19803.0
2016-12-05 12:40:00,87.71,87.83,87.69,87.8,53001.0,81.2553,81.3665,81.2368,81.3387,53001.0
2016-12-05 12:50:00,87.8,87.94,87.8,87.9,42351.0,81.3387,81.4684,81.3387,81.4313,42351.0
2016-12-05 13:00:00,87.88,87.92,87.84,87.86,20661.0,81.4128,81.4499,81.3758,81.3943,20661.0
2016-12-05 13:10:00,87.88,87.88,87.73,87.81,63465.0,81.4128,81.4128,81.2739,81.348,63465.0
2016-12-05 13:20:00,87.84,87.86,87.76,87.86,47718.0,81.3758,81.3943,81.3016,81.3943,47718.0
2016-12-05 13:30:00,87.86,87.98,87.83,87.98,34455.0,81.3943,81.5055,81.3665,81.5055,34455.0
2016-12-05 13:40:00,87.98,88.23,87.98,88.21,70728.0,81.5055,81.7371,81.5055,81.7185,70728.0
2016-12-05 13:50:00,88.22,88.39,88.19,88.3,36048.0,81.7278,81.8853,81.7,81.8019,36048.0
2016-12-05 14:00:00,88.31,88.39,88.3,88.37,29109.0,81.8112,81.8853,81.8019,81.8668,29109.0
2016-12-05 14:10:00,88.37,88.37,88.11,88.16,30183.0,81.8668,81.8668,81.6259,81.6722,30183.0
2016-12-05 14:20:00,88.21,88.29,88.17,88.27,29256.0,81.7185,81.7926,81.6815,81.7741,29256.0
2016-12-05 14:30:00,88.29,88.43,88.24,88.43,35610.0,81.7926,81.9223,81.7463,81.9223,35610.0
2016-12-05 14:40:00,88.42,88.43,88.31,88.31,41193.0,81.9131,81.9223,81.8112,81.8112,41193.0
2016-12-05 14:50:00,88.28,88.36,88.26,88.32,22410.0,81.7834,81.8575,81.7649,81.8204,22410.0
2016-12-05 15:00:00,88.34,88.39,88.34,88.37,34080.0,81.839,81.8853,81.839,81.8668,34080.0
2016-12-05 15:10:00,88.39,88.61,88.38,88.61,36150.0,81.8853,82.0891,81.876,82.0891,36150.0
2016-12-05 15:20:00,88.62,88.67,88.53,88.63,65181.0,82.0984,82.1447,82.015,82.1076,65181.0
2016-12-05 15:30:00,88.65,88.65,88.52,88.65,58626.0,82.1262,82.1262,82.0057,82.1262,58626.0
2016-12-05 15:40:00,88.65,88.67,88.55,88.67,120309.0,82.1262,82.1447,82.0335,82.1447,120309.0
2016-12-05 15:50:00,88.67,88.84,88.63,88.76,348810.0,82.1447,82.3022,82.1076,82.2281,348810.0
2016-12-06 09:30:00,89.01,89.49,89.01,89.14,34653.0,82.4597,82.9043,82.4597,82.5801,34653.0
2016-12-06 09:40:00,89.11,89.2,88.83,88.97,16953.0,82.5523,82.6357,82.2929,82.4226,16953.0
2016-12-06 09:50:00,89.03,89.03,88.56,88.58,19884.0,82.4782,82.4782,82.0428,82.0613,19884.0
2016-12-06 10:00:00,88.58,88.78,88.58,88.77,16185.0,82.0613,82.2466,82.0613,82.2373,16185.0
2016-12-06 10:10:00,88.71,88.82,88.65,88.73,17868.0,82.1817,82.2836,82.1262,82.2003,17868.0
2016-12-06 10:20:00,88.75,88.88,88.61,88.61,16323.0,82.2188,82.3392,82.0891,82.0891,16323.0
2016-12-06 10:30:00,88.62,88.82,88.62,88.75,18657.0,82.0984,82.2836,82.0984,82.2188,18657.0
2016-12-06 10:40:00,88.72,88.75,88.53,88.54,18318.0,82.191,82.2188,82.015,82.0242,18318.0
2016-12-06 10:50:00,88.58,88.64,88.52,88.58,19830.0,82.0613,82.1169,82.0057,82.0613,19830.0
2016-12-06 11:00:00,88.55,88.59,88.5,88.53,9738.0,82.0335,82.0706,81.9872,82.015,9738.0
2016-12-06 11:10:00,88.48,88.5,88.41,88.46,14820.0,81.9687,81.9872,81.9038,81.9501,14820.0
2016-12-06 11:20:00,88.51,88.59,88.5,88.51,15579.0,81.9965,82.0706,81.9872,81.9965,15579.0
2016-12-06 11:30:00,88.5,88.65,88.5,88.59,8100.0,81.9872,82.1262,81.9872,82.0706,8100.0
2016-12-06 11:40:00,88.57,88.77,88.57,88.77,16821.0,82.052,82.2373,82.052,82.2373,16821.0
2016-12-06 11:50:00,88.77,88.87,88.74,88.85,18276.0,82.2373,82.33,82.2095,82.3114,18276.0
2016-12-06 12:00:00,88.85,89.06,88.85,88.98,21522.0,82.3114,82.506,82.3114,82.4319,21522.0
2016-12-06 12:10:00,88.97,88.99,88.92,88.92,22038.0,82.4226,82.4411,82.3763,82.3763,22038.0
2016-12-06 12:20:00,88.93,88.98,88.9,88.97,21471.0,82.3855,82.4319,82.3578,82.4226,21471.0
2016-12-06 12:30:00,88.97,89.14,88.96,89.07,25467.0,82.4226,82.5801,82.4133,82.5152,25467.0
2016-12-06 12:40:00,89.05,89.15,89.05,89.07,29688.0,82.4967,82.5894,82.4967,82.5152,29688.0
2016-12-06 12:50:00,89.07,89.07,89.0,89.0,34695.0,82.5152,82.5152,82.4504,82.4504,34695.0
2016-12-06 13:00:00,89.0,89.02,88.9,88.9,39030.0,82.4504,82.4689,82.3578,82.3578,39030.0
2016-12-06 13:10:00,88.9,88.99,88.9,88.92,20844.0,82.3578,82.4411,82.3578,82.3763,20844.0
2016-12-06 13:20:00,88.93,88.94,88.9,88.92,18255.0,82.3855,82.3948,82.3578,82.3763,18255.0
2016-12-06 13:30:00,88.91,88.92,88.87,88.89,8766.0,82.367,82.3763,82.33,82.3485,8766.0
2016-12-06 13:40:00,88.86,88.88,88.69,88.69,32916.0,82.3207,82.3392,82.1632,82.1632,32916.0
2016-12-06 13:50:00,88.7,88.8,88.67,88.75,26934.0,82.1725,82.2651,82.1447,82.2188,26934.0
2016-12-06 14:00:00,88.76,88.83,88.75,88.76,93474.0,82.2281,82.2929,82.2188,82.2281,93474.0
2016-12-06 14:10:00,88.76,88.8,88.75,88.78,14250.0,82.2281,82.2651,82.2188,82.2466,14250.0
2016-12-06 14:20:00,88.75,88.78,88.7,88.72,23700.0,82.2188,82.2466,82.1725,82.191,23700.0
2016-12-06 14:30:00,88.72,88.8,88.72,88.74,20100.0,82.191,82.2651,82.191,82.2095,20100.0
2016-12-06 14:40:00,88.73,88.8,88.73,88.8,15924.0,82.2003,82.2651,82.2003,82.2651,15924.0
2016-12-06 14:50:00,88.79,88.83,88.75,88.81,27495.0,82.2558,82.2929,82.2188,82.2744,27495.0
2016-12-06 15:00:00,88.82,88.93,88.8,88.89,42438.0,82.2836,82.3855,82.2651,82.3485,42438.0
2016-12-06 15:10:00,88.89,88.89,88.73,88.76,48861.0,82.3485,82.3485,82.2003,82.2281,48861.0
2016-12-06 15:20:00,88.77,88.79,88.68,88.69,40425.0,82.2373,82.2558,82.1539,82.1632,40425.0
2016-12-06 15:30:00,88.71,88.77,88.7,88.76,54012.0,82.1817,82.2373,82.1725,82.2281,54012.0
2016-12-06 15:40:00,88.75,88.89,88.73,88.87,54030.0,82.2188,82.3485,82.2003,82.33,54030.0
2016-12-06 15:50:00,88.87,88.93,88.8,88.84,135417.0,82.33,82.3855,82.2651,82.3022,135417.0
2016-12-07 09:30:00,88.61,89.22,88.61,88.79,24903.0,82.0891,82.6542,82.0891,82.2558,24903.0
2016-12-07 09:40:00,88.68,88.7,88.54,88.62,5496.0,82.1539,82.1725,82.0242,82.0984,5496.0
2016-12-07 09:50:00,88.57,88.65,88.36,88.4,30045.0,82.052,82.1262,81.8575,81.8945,30045.0
2016-12-07 10:00:00,88.38,88.49,88.36,88.38,23103.0,81.876,81.9779,81.8575,81.876,23103.0
2016-12-07 10:10:00,88.39,88.57,88.39,88.52,24627.0,81.8853,82.052,81.8853,82.0057,24627.0
2016-12-07 10:20:00,88.49,88.61,88.49,88.5,15705.0,81.9779,82.0891,81.9779,81.9872,15705.0
2016-12-07 10:30:00,88.5,88.52,88.3,88.33,24495.0,81.9872,82.0057,81.8019,81.8297,24495.0
2016-12-07 10:40:00,88.35,88.36,88.22,88.36,38682.0,81.8482,81.8575,81.7278,81.8575,38682.0
2016-12-07 10:50:00,88.33,88.35,88.1,88.17,42165.0,81.8297,81.8482,81.6166,81.6815,42165.0
2016-12-07 11:00:00,88.17,88.35,88.15,88.25,54654.0,81.6815,81.8482,81.6629,81.7556,54654.0
2016-12-07 11:10:00,88.25,88.31,88.13,88.17,104706.0,81.7556,81.8112,81.6444,81.6815,104706.0
2016-12-07 11:20:00,88.17,88.21,88.02,88.02,36873.0,81.6815,81.7185,81.5425,81.5425,36873.0
2016-12-07 11:30:00,88.0,88.15,87.96,88.15,46416.0,81.524,81.6629,81.4869,81.6629,46416.0
2016-12-07 11:40:00,88.15,88.19,88.05,88.13,37668.0,81.6629,81.7,81.5703,81.6444,37668.0
2016-12-07 11:50:00,88.13,88.17,88.09,88.09,37191.0,81.6444,81.6815,81.6074,81.6074,37191.0
2016-12-07 12:00:00,88.12,88.52,88.09,88.48,57066.0,81.6352,82.0057,81.6074,81.9687,57066.0
2016-12-07 12:10:00,88.51,88.55,88.48,88.54,20514.0,81.9965,82.0335,81.9687,82.0242,20514.0
2016-12-07 12:20:00,88.55,88.64,88.51,88.51,25467.0,82.0335,82.1169,81.9965,81.9965,25467.0
2016-12-07 12:30:00,88.48,88.5,88.4,88.4,24663.0,81.9687,81.9872,81.8945,81.8945,24663.0
2016-12-07 12:40:00,88.4,88.47,88.38,88.44,17148.0,81.8945,81.9594,81.876,81.9316,17148.0
2016-12-07 12:50:00,88.43,88.46,88.37,88.37,14391.0,81.9223,81.9501,81.8668,81.8668,14391.0
2016-12-07 13:00:00,88.4,88.56,88.38,88.54,42303.0,81.8945,82.0428,81.876,82.0242,42303.0
2016-12-07 13:10:00,88.56,88.63,88.53,88.63,19683.0,82.0428,82.1076,82.015,82.1076,19683.0
2016-12-07 13:20:00,88.63,88.91,88.63,88.88,131307.0,82.1076,82.367,82.1076,82.3392,131307.0
2016-12-07 13:30:00,88.89,89.0,88.88,88.96,15954.0,82.3485,82.4504,82.3392,82.4133,15954.0
2016-12-07 13:40:00,88.95,89.04,88.92,88.99,87354.0,82.4041,82.4875,82.3763,82.4411,87354.0
2016-12-07 13:50:00,89.03,89.33,89.03,89.31,53400.0,82.4782,82.7561,82.4782,82.7376,53400.0
2016-12-07 14:00:00,89.33,89.33,89.23,89.3,30120.0,82.7561,82.7561,82.6635,82.7283,30120.0
2016-12-07 14:10:00,89.28,89.44,89.28,89.43,31575.0,82.7098,82.858,82.7098,82.8488,31575.0
2016-12-07 14:20:00,89.42,89.52,89.4,89.42,21909.0,82.8395,82.9321,82.821,82.8395,21909.0
2016-12-07 14:30:00,89.39,89.47,89.36,89.39,24522.0,82.8117,82.8858,82.7839,82.8117,24522.0
2016-12-07 14:40:00,89.39,89.44,89.38,89.44,12300.0,82.8117,82.858,82.8024,82.858,12300.0
2016-12-07 14:50:00,89.45,89.48,89.43,89.46,18153.0,82.8673,82.8951,82.8488,82.8765,18153.0
2016-12-07 15:00:00,89.45,89.59,89.42,89.51,25221.0,82.8673,82.997,82.8395,82.9229,25221.0
2016-12-07 15:10:00,89.53,89.62,89.51,89.62,26310.0,82.9414,83.0248,82.9229,83.0248,26310.0
2016-12-07 15:20:00,89.6,89.8,89.59,89.78,31533.0,83.0062,83.1915,82.997,83.173,31533.0
2016-12-07 15:30:00,89.75,89.8,89.67,89.79,57831.0,83.1452,83.1915,83.0711,83.1823,57831.0
2016-12-07 15:40:00,89.77,89.84,89.65,89.67,84162.0,83.1637,83.2286,83.0526,83.0711,84162.0
2016-12-07 15:50:00,89.66,89.92,89.66,89.89,203184.0,83.0618,83.3027,83.0618,83.2749,203184.0
2016-12-08 09:30:00,89.56,89.89,89.47,89.47,40272.0,82.9692,83.2749,82.8858,82.8858,40272.0
2016-12-08 09:40:00,89.59,89.68,89.5,89.6,35973.0,82.997,83.0804,82.9136,83.0062,35973.0
2016-12-08 09:50:00,89.62,89.75,89.33,89.35,40830.0,83.0248,83.1452,82.7561,82.7746,40830.0
2016-12-08 10:00:00,89.33,89.41,89.2,89.41,36057.0,82.7561,82.8302,82.6357,82.8302,36057.0
2016-12-08 10:10:00,89.55,89.56,89.41,89.42,11400.0,82.9599,82.9692,82.8302,82.8395,11400.0
2016-12-08 10:20:00,89.42,89.49,89.41,89.42,22800.0,82.8395,82.9043,82.8302,82.8395,22800.0
2016-12-08 10:30:00,89.42,89.54,89.39,89.54,22212.0,82.8395,82.9507,82.8117,82.9507,22212.0
2016-12-08 10:40:00,89.57,89.72,89.56,89.64,25599.0,82.9784,83.1174,82.9692,83.0433,25599.0
2016-12-08 10:50:00,89.57,89.68,89.45,89.63,46269.0,82.9784,83.0804,82.8673,83.034,46269.0
2016-12-08 11:00:00,89.62,89.69,89.36,89.38,53958.0,83.0248,83.0896,82.7839,82.8024,53958.0
2016-12-08 11:10:00,89.36,89.45,89.31,89.45,64053.0,82.7839,82.8673,82.7376,82.8673,64053.0
2016-12-08 11:20:00,89.45,89.56,89.38,89.46,53106.0,82.8673,82.9692,82.8024,82.8765,53106.0
2016-12-08 11:30:00,89.49,89.52,89.37,89.4,28185.0,82.9043,82.9321,82.7932,82.821,28185.0
2016-12-08 11:40:00,89.46,89.68,89.46,89.68,28038.0,82.8765,83.0804,82.8765,83.0804,28038.0
2016-12-08 11:50:00,89.7,89.78,89.68,89.78,4224.0,83.0989,83.173,83.0804,83.173,4224.0
2016-12-08 12:00:00,89.81,89.88,89.79,89.88,10161.0,83.2008,83.2656,83.1823,83.2656,10161.0
2016-12-08 12:10:00,89.88,90.02,89.88,90.02,16044.0,83.2656,83.3953,83.2656,83.3953,16044.0
2016-12-08 12:20:00,90.03,90.16,90.02,90.11,22458.0,83.4046,83.525,83.3953,83.4787,22458.0
2016-12-08 12:30:00,90.11,90.3,90.11,90.27,32709.0,83.4787,83.6547,83.4787,83.6269,32709.0
2016-12-08 12:40:00,90.3,90.47,90.29,90.47,37179.0,83.6547,83.8122,83.6455,83.8122,37179.0
2016-12-08 12:50:00,90.45,90.62,90.42,90.6,78171.0,83.7937,83.9512,83.7659,83.9326,78171.0
2016-12-08 13:00:00,90.61,90.67,90.46,90.46,376206.0,83.9419,83.9975,83.803,83.803,376206.0
2016-12-08 13:10:00,90.46,90.46,90.27,90.28,25803.0,83.803,83.803,83.6269,83.6362,25803.0
2016-12-08 13:20:00,90.2,90.24,90.1,90.24,18255.0,83.5621,83.5991,83.4694,83.5991,18255.0
2016-12-08 13:30:00,90.25,90.47,90.25,90.45,17535.0,83.6084,83.8122,83.6084,83.7937,17535.0
2016-12-08 13:40:00,90.44,90.54,90.43,90.5,34782.0,83.7844,83.8771,83.7752,83.84,34782.0
2016-12-08 13:50:00,90.5,90.56,90.46,90.51,29991.0,83.84,83.8956,83.803,83.8493,29991.0
2016-12-08 14:00:00,90.5,90.5,90.21,90.23,27954.0,83.84,83.84,83.5713,83.5899,27954.0
2016-12-08 14:10:00,90.27,90.38,90.26,90.27,23730.0,83.6269,83.7288,83.6177,83.6269,23730.0
2016-12-08 14:20:00,90.27,90.29,90.2,90.28,19503.0,83.6269,83.6455,83.5621,83.6362,19503.0
2016-12-08 14:30:00,90.26,90.37,90.24,90.26,27360.0,83.6177,83.7196,83.5991,83.6177,27360.0
2016-12-08 14:40:00,90.27,90.42,90.26,90.42,14571.0,83.6269,83.7659,83.6177,83.7659,14571.0
2016-12-08 14:50:00,90.37,90.38,90.31,90.31,51690.0,83.7196,83.7288,83.664,83.664,51690.0
2016-12-08 15:00:00,90.31,90.34,90.23,90.23,42276.0,83.664,83.6918,83.5899,83.5899,42276.0
2016-12-08 15:10:00,90.23,90.28,90.22,90.28,33162.0,83.5899,83.6362,83.5806,83.6362,33162.0
2016-12-08 15:20:00,90.27,90.28,90.2,90.22,17130.0,83.6269,83.6362,83.5621,83.5806,17130.0
2016-12-08 15:30:00,90.23,90.36,90.22,90.36,38133.0,83.5899,83.7103,83.5806,83.7103,38133.0
2016-12-08 15:40:00,90.37,90.42,90.32,90.4,104220.0,83.7196,83.7659,83.6733,83.7474,104220.0
2016-12-08 15:50:00,90.4,90.46,90.36,90.43,258012.0,83.7474,83.803,83.7103,83.7752,258012.0
2016-12-09 09:30:00,90.36,90.78,90.23,90.55,160245.0,83.7103,84.0994,83.5899,83.8863,160245.0
2016-12-09 09:40:00,90.6,90.82,90.6,90.63,96429.0,83.9326,84.1365,83.9326,83.9604,96429.0
2016-12-09 09:50:00,90.67,90.94,90.65,90.87,31500.0,83.9975,84.2476,83.979,84.1828,31500.0
2016-12-09 10:00:00,90.88,90.88,90.63,90.69,22350.0,84.192,84.192,83.9604,84.016,22350.0
2016-12-09 10:10:00,90.67,90.83,90.64,90.83,32604.0,83.9975,84.1457,83.9697,84.1457,32604.0
2016-12-09 10:20:00,90.84,90.88,90.76,90.77,14160.0,84.155,84.192,84.0809,84.0901,14160.0
2016-12-09 10:30:00,90.78,90.87,90.78,90.87,13500.0,84.0994,84.1828,84.0994,84.1828,13500.0
2016-12-09 10:40:00,90.89,90.89,90.72,90.72,18150.0,84.2013,84.2013,84.0438,84.0438,18150.0
2016-12-09 10:50:00,90.67,90.74,90.61,90.67,48756.0,83.9975,84.0623,83.9419,83.9975,48756.0
2016-12-09 11:00:00,90.63,90.76,90.56,90.76,69429.0,83.9604,84.0809,83.8956,84.0809,69429.0
2016-12-09 11:10:00,90.73,90.99,90.73,90.99,14208.0,84.0531,84.2939,84.0531,84.2939,14208.0
2016-12-09 11:20:00,90.99,91.04,90.64,90.77,27123.0,84.2939,84.3403,83.9697,84.0901,27123.0
2016-12-09 11:30:00,90.67,90.71,90.63,90.66,8100.0,83.9975,84.0346,83.9604,83.9882,8100.0
2016-12-09 11:40:00,90.66,90.69,90.39,90.39,32067.0,83.9882,84.016,83.7381,83.7381,32067.0
2016-12-09 11:50:00,90.43,90.57,90.39,90.52,31992.0,83.7752,83.9049,83.7381,83.8585,31992.0
2016-12-09 12:00:00,90.56,90.56,90.44,90.48,12459.0,83.8956,83.8956,83.7844,83.8215,12459.0
2016-12-09 12:10:00,90.46,90.6,90.43,90.59,14550.0,83.803,83.9326,83.7752,83.9234,14550.0
2016-12-09 12:20:00,90.59,90.82,90.59,90.76,16563.0,83.9234,84.1365,83.9234,84.0809,16563.0
2016-12-09 12:30:00,90.79,90.94,90.76,90.87,25446.0,84.1087,84.2476,84.0809,84.1828,25446.0
2016-12-09 12:40:00,90.89,90.93,90.83,90.84,14100.0,84.2013,84.2384,84.1457,84.155,14100.0
2016-12-09 12:50:00,90.84,90.94,90.81,90.9,24756.0,84.155,84.2476,84.1272,84.2106,24756.0
2016-12-09 13:00:00,90.89,90.97,90.89,90.91,11100.0,84.2013,84.2754,84.2013,84.2198,11100.0
2016-12-09 13:10:00,90.95,91.0,90.92,90.97,9366.0,84.2569,84.3032,84.2291,84.2754,9366.0
2016-12-09 13:20:00,90.96,91.14,90.93,91.1,34473.0,84.2662,84.4329,84.2384,84.3959,34473.0
2016-12-09 13:30:00,91.08,91.09,90.82,90.82,12207.0,84.3773,84.3866,84.1365,84.1365,12207.0
2016-12-09 13:40:00,90.85,90.88,90.75,90.81,12900.0,84.1643,84.192,84.0716,84.1272,12900.0
2016-12-09 13:50:00,90.86,90.91,90.82,90.91,8100.0,84.1735,84.2198,84.1365,84.2198,8100.0
2016-12-09 14:00:00,90.89,90.92,90.79,90.79,11535.0,84.2013,84.2291,84.1087,84.1087,11535.0
2016-12-09 14:10:00,90.78,90.79,90.66,90.75,103521.0,84.0994,84.1087,83.9882,84.0716,103521.0
2016-12-09 14:20:00,90.74,90.74,90.5,90.5,20535.0,84.0623,84.0623,83.84,83.84,20535.0
2016-12-09 14:30:00,90.52,90.54,90.47,90.47,40122.0,83.8585,83.8771,83.8122,83.8122,40122.0
2016-12-09 14:40:00,90.49,90.5,90.36,90.42,28071.0,83.8307,83.84,83.7103,83.7659,28071.0
2016-12-09 14:50:00,90.4,90.43,90.37,90.38,18504.0,83.7474,83.7752,83.7196,83.7288,18504.0
2016-12-09 15:00:00,90.37,90.47,90.36,90.41,59367.0,83.7196,83.8122,83.7103,83.7566,59367.0
2016-12-09 15:10:00,90.39,90.5,90.26,90.47,74664.0,83.7381,83.84,83.6177,83.8122,74664.0
2016-12-09 15:20:00,90.5,90.5,90.32,90.37,46845.0,83.84,83.84,83.6733,83.7196,46845.0
2016-12-09 15:30:00,90.36,90.41,90.26,90.26,67515.0,83.7103,83.7566,83.6177,83.6177,67515.0
2016-12-09 15:40:00,90.25,90.3,90.14,90.2,159687.0,83.6084,83.6547,83.5065,83.5621,159687.0
2016-12-09 15:50:00,90.21,90.33,90.2,90.26,201744.0,83.5713,83.6825,83.5621,83.6177,201744.0
2016-12-12 09:30:00,90.43,90.43,89.84,89.89,46356.0,83.7752,83.7752,83.2286,83.2749,46356.0
2016-12-12 09:40:00,90.0,90.3,89.84,89.95,167448.0,83.3768,83.6547,83.2286,83.3305,167448.0
2016-12-12 09:50:00,89.87,89.98,89.3,89.42,45750.0,83.2564,83.3583,82.7283,82.8395,45750.0
2016-12-12 10:00:00,89.4,89.43,88.85,88.85,115140.0,82.821,82.8488,82.3114,82.3114,115140.0
2016-12-12 10:10:00,88.92,89.11,88.89,89.1,50844.0,82.3763,82.5523,82.3485,82.543,50844.0
2016-12-12 10:20:00,89.12,89.13,88.99,89.1,82764.0,82.5616,82.5708,82.4411,82.543,82764.0
2016-12-12 10:30:00,89.08,89.35,89.07,89.35,56667.0,82.5245,82.7746,82.5152,82.7746,56667.0
2016-12-12 10:40:00,89.38,89.46,89.28,89.39,39603.0,82.8024,82.8765,82.7098,82.8117,39603.0
2016-12-12 10:50:00,89.35,89.62,89.35,89.62,25575.0,82.7746,83.0248,82.7746,83.0248,25575.0
2016-12-12 11:00:00,89.62,89.62,89.53,89.59,12900.0,83.0248,83.0248,82.9414,82.997,12900.0
2016-12-12 11:10:00,89.62,89.66,89.52,89.52,17667.0,83.0248,83.0618,82.9321,82.9321,17667.0
2016-12-12 11:20:00,89.56,89.62,89.53,89.53,10350.0,82.9692,83.0248,82.9414,82.9414,10350.0
2016-12-12 11:30:00,89.51,89.75,89.51,89.7,10128.0,82.9229,83.1452,82.9229,83.0989,10128.0
2016-12-12 11:40:00,89.75,89.85,89.74,89.76,8655.0,83.1452,83.2378,83.1359,83.1545,8655.0
2016-12-12 11:50:00,89.74,89.82,89.67,89.82,18600.0,83.1359,83.2101,83.0711,83.2101,18600.0
2016-12-12 12:00:00,89.83,89.83,89.73,89.73,4800.0,83.2193,83.2193,83.1267,83.1267,4800.0
2016-12-12 12:10:00,89.74,89.82,89.74,89.79,11400.0,83.1359,83.2101,83.1359,83.1823,11400.0
2016-12-12 12:20:00,89.81,89.85,89.69,89.75,12753.0,83.2008,83.2378,83.0896,83.1452,12753.0
2016-12-12 12:30:00,89.68,89.87,89.68,89.86,9600.0,83.0804,83.2564,83.0804,83.2471,9600.0
2016-12-12 12:40:00,89.86,89.9,89.78,89.9,13389.0,83.2471,83.2842,83.173,83.2842,13389.0
2016-12-12 12:50:00,89.9,89.9,89.77,89.82,12435.0,83.2842,83.2842,83.1637,83.2101,12435.0
2016-12-12 13:00:00,89.83,89.89,89.83,89.87,6906.0,83.2193,83.2749,83.2193,83.2564,6906.0
2016-12-12 13:10:00,89.83,89.83,89.77,89.81,10146.0,83.2193,83.2193,83.1637,83.2008,10146.0
2016-12-12 13:20:00,89.79,89.81,89.75,89.77,14646.0,83.1823,83.2008,83.1452,83.1637,14646.0
2016-12-12 13:30:00,89.82,89.94,89.77,89.91,19308.0,83.2101,83.3212,83.1637,83.2934,19308.0
2016-12-12 13:40:00,89.91,89.91,89.78,89.81,15720.0,83.2934,83.2934,83.173,83.2008,15720.0
2016-12-12 13:50:00,89.81,89.82,89.75,89.78,3810.0,83.2008,83.2101,83.1452,83.173,3810.0
2016-12-12 14:00:00,89.77,89.82,89.75,89.78,14574.0,83.1637,83.2101,83.1452,83.173,14574.0
2016-12-12 14:10:00,89.78,89.89,89.77,89.86,17160.0,83.173,83.2749,83.1637,83.2471,17160.0
2016-12-12 14:20:00,89.87,89.93,89.84,89.89,12186.0,83.2564,83.312,83.2286,83.2749,12186.0
2016-12-12 14:30:00,89.87,89.89,89.8,89.82,9600.0,83.2564,83.2749,83.1915,83.2101,9600.0
2016-12-12 14:40:00,89.78,89.78,89.69,89.76,13041.0,83.173,83.173,83.0896,83.1545,13041.0
2016-12-12 14:50:00,89.72,89.76,89.71,89.71,3750.0,83.1174,83.1545,83.1081,83.1081,3750.0
2016-12-12 15:00:00,89.74,89.84,89.71,89.83,17622.0,83.1359,83.2286,83.1081,83.2193,17622.0
2016-12-12 15:10:00,89.84,89.99,89.84,89.95,168888.0,83.2286,83.3675,83.2286,83.3305,168888.0
2016-12-12 15:20:00,89.96,90.16,89.94,90.01,105555.0,83.3397,83.525,83.3212,83.3861,105555.0
2016-12-12 15:30:00,90.03,90.17,90.0,90.08,147714.0,83.4046,83.5343,83.3768,83.4509,147714.0
2016-12-12 15:40:00,90.1,90.12,90.02,90.06,49509.0,83.4694,83.488,83.3953,83.4324,49509.0
2016-12-12 15:50:00,90.04,90.28,90.04,90.26,238842.0,83.4139,83.6362,83.4139,83.6177,238842.0
2016-12-13 09:30:00,90.81,90.86,90.45,90.58,36882.0,84.1272,84.1735,83.7937,83.9141,36882.0
2016-12-13 09:40:00,90.64,90.7,90.46,90.6,23142.0,83.9697,84.0253,83.803,83.9326,23142.0
2016-12-13 09:50:00,90.47,90.52,90.35,90.49,51342.0,83.8122,83.8585,83.701,83.8307,51342.0
2016-12-13 10:00:00,90.44,90.44,90.27,90.36,27081.0,83.7844,83.7844,83.6269,83.7103,27081.0
2016-12-13 10:10:00,90.36,90.38,90.22,90.23,11943.0,83.7103,83.7288,83.5806,83.5899,11943.0
2016-12-13 10:20:00,90.24,90.25,89.93,89.93,23445.0,83.5991,83.6084,83.312,83.312,23445.0
2016-12-13 10:30:00,89.91,90.18,89.76,90.18,35034.0,83.2934,83.5436,83.1545,83.5436,35034.0
2016-12-13 10:40:00,90.24,90.46,90.08,90.41,112155.0,83.5991,83.803,83.4509,83.7566,112155.0
2016-12-13 10:50:00,90.41,90.74,90.41,90.6,41655.0,83.7566,84.0623,83.7566,83.9326,41655.0
2016-12-13 11:00:00,90.59,90.65,90.4,90.61,52122.0,83.9234,83.979,83.7474,83.9419,52122.0
2016-12-13 11:10:00,90.57,90.59,90.52,90.52,6900.0,83.9049,83.9234,83.8585,83.8585,6900.0
2016-12-13 11:20:00,90.5,90.61,90.41,90.58,52395.0,83.84,83.9419,83.7566,83.9141,52395.0
2016-12-13 11:30:00,90.57,90.59,90.45,90.51,30714.0,83.9049,83.9234,83.7937,83.8493,30714.0
2016-12-13 11:40:00,90.46,90.51,90.28,90.28,10200.0,83.803,83.8493,83.6362,83.6362,10200.0
2016-12-13 11:50:00,90.3,90.32,90.15,90.21,56718.0,83.6547,83.6733,83.5158,83.5713,56718.0
2016-12-13 12:00:00,90.2,90.23,90.09,90.16,105597.0,83.5621,83.5899,83.4602,83.525,105597.0
2016-12-13 12:10:00,90.16,90.2,90.11,90.15,33534.0,83.525,83.5621,83.4787,83.5158,33534.0
2016-12-13 12:20:00,90.15,90.17,90.01,90.13,61422.0,83.5158,83.5343,83.3861,83.4972,61422.0
2016-12-13 12:30:00,90.13,90.19,89.97,89.97,37437.0,83.4972,83.5528,83.349,83.349,37437.0
2016-12-13 12:40:00,90.0,90.0,89.81,89.81,19860.0,83.3768,83.3768,83.2008,83.2008,19860.0
2016-12-13 12:50:00,89.82,89.95,89.82,89.92,26436.0,83.2101,83.3305,83.2101,83.3027,26436.0
2016-12-13 13:00:00,89.92,90.08,89.92,90.01,26376.0,83.3027,83.4509,83.3027,83.3861,26376.0
2016-12-13 13:10:00,89.99,90.06,89.95,90.06,37806.0,83.3675,83.4324,83.3305,83.4324,37806.0
2016-12-13 13:20:00,90.06,90.06,89.99,90.0,21348.0,83.4324,83.4324,83.3675,83.3768,21348.0
2016-12-13 13:30:00,90.02,90.04,89.91,89.91,31263.0,83.3953,83.4139,83.2934,83.2934,31263.0
2016-12-13 13:40:00,89.91,90.0,89.85,89.89,23199.0,83.2934,83.3768,83.2378,83.2749,23199.0
2016-12-13 13:50:00,89.88,90.03,89.88,90.03,36693.0,83.2656,83.4046,83.2656,83.4046,36693.0
2016-12-13 14:00:00,90.06,90.13,90.03,90.11,31059.0,83.4324,83.4972,83.4046,83.4787,31059.0
2016-12-13 14:10:00,90.07,90.19,90.07,90.15,23064.0,83.4417,83.5528,83.4417,83.5158,23064.0
2016-12-13 14:20:00,90.17,90.21,90.12,90.15,35277.0,83.5343,83.5713,83.488,83.5158,35277.0
2016-12-13 14:30:00,90.16,90.16,90.05,90.1,33402.0,83.525,83.525,83.4231,83.4694,33402.0
2016-12-13 14:40:00,90.08,90.12,90.06,90.08,19170.0,83.4509,83.488,83.4324,83.4509,19170.0
2016-12-13 14:50:00,90.08,90.13,89.98,89.99,27447.0,83.4509,83.4972,83.3583,83.3675,27447.0
2016-12-13 15:00:00,90.01,90.05,89.9,89.96,66612.0,83.3861,83.4231,83.2842,83.3397,66612.0
2016-12-13 15:10:00,90.0,90.0,89.89,89.91,20610.0,83.3768,83.3768,83.2749,83.2934,20610.0
2016-12-13 15:20:00,89.91,89.99,89.86,89.93,40794.0,83.2934,83.3675,83.2471,83.312,40794.0
2016-12-13 15:30:00,89.95,90.04,89.92,90.03,43308.0,83.3305,83.4139,83.3027,83.4046,43308.0
2016-12-13 15:40:00,90.02,90.12,89.93,89.94,69204.0,83.3953,83.488,83.312,83.3212,69204.0
2016-12-13 15:50:00,89.94,89.96,89.79,89.83,296901.0,83.3212,83.3397,83.1823,83.2193,296901.0
2016-12-14 09:30:00,89.89,90.08,89.77,89.79,35640.0,83.2749,83.4509,83.1637,83.1823,35640.0
2016-12-14 09:40:00,89.75,89.85,89.53,89.53,23100.0,83.1452,83.2378,82.9414,82.9414,23100.0
2016-12-14 09:50:00,89.48,89.59,89.39,89.43,61965.0,82.8951,82.997,82.8117,82.8488,61965.0
2016-12-14 10:00:00,89.4,89.42,89.16,89.16,76257.0,82.821,82.8395,82.5986,82.5986,76257.0
2016-12-14 10:10:00,89.19,89.49,89.18,89.3,36300.0,82.6264,82.9043,82.6171,82.7283,36300.0
2016-12-14 10:20:00,89.26,89.5,89.15,89.48,77511.0,82.6913,82.9136,82.5894,82.8951,77511.0
2016-12-14 10:30:00,89.54,89.61,89.26,89.26,108339.0,82.9507,83.0155,82.6913,82.6913,108339.0
2016-12-14 10:40:00,89.27,89.38,89.25,89.27,66114.0,82.7005,82.8024,82.682,82.7005,66114.0
2016-12-14 10:50:00,89.27,89.59,89.22,89.44,66987.0,82.7005,82.997,82.6542,82.858,66987.0
2016-12-14 11:00:00,89.44,89.56,89.41,89.5,57897.0,82.858,82.9692,82.8302,82.9136,57897.0
2016-12-14 11:10:00,89.47,89.54,89.43,89.49,60252.0,82.8858,82.9507,82.8488,82.9043,60252.0
2016-12-14 11:20:00,89.49,89.64,89.48,89.61,29100.0,82.9043,83.0433,82.8951,83.0155,29100.0
2016-12-14 11:30:00,89.64,89.65,89.23,89.23,59796.0,83.0433,83.0526,82.6635,82.6635,59796.0
2016-12-14 11:40:00,89.22,89.27,88.95,89.01,117726.0,82.6542,82.7005,82.4041,82.4597,117726.0
2016-12-14 11:50:00,89.0,89.13,88.97,89.1,79050.0,82.4504,82.5708,82.4226,82.543,79050.0
2016-12-14 12:00:00,89.09,89.17,89.04,89.15,76002.0,82.5338,82.6079,82.4875,82.5894,76002.0
2016-12-14 12:10:00,89.16,89.31,89.16,89.31,56691.0,82.5986,82.7376,82.5986,82.7376,56691.0
2016-12-14 12:20:00,89.33,89.62,89.33,89.38,86382.0,82.7561,83.0248,82.7561,82.8024,86382.0
2016-12-14 12:30:00,89.38,89.46,89.33,89.43,29256.0,82.8024,82.8765,82.7561,82.8488,29256.0
2016-12-14 12:40:00,89.48,89.49,89.37,89.46,33375.0,82.8951,82.9043,82.7932,82.8765,33375.0
2016-12-14 12:50:00,89.5,89.55,89.47,89.49,32094.0,82.9136,82.9599,82.8858,82.9043,32094.0
2016-12-14 13:00:00,89.49,89.56,89.45,89.45,46479.0,82.9043,82.9692,82.8673,82.8673,46479.0
2016-12-14 13:10:00,89.47,89.54,89.42,89.54,58350.0,82.8858,82.9507,82.8395,82.9507,58350.0
2016-12-14 13:20:00,89.57,89.68,89.5,89.65,32700.0,82.9784,83.0804,82.9136,83.0526,32700.0
2016-12-14 13:30:00,89.67,89.67,89.61,89.62,37029.0,83.0711,83.0711,83.0155,83.0248,37029.0
2016-12-14 13:40:00,89.59,89.64,89.46,89.53,43248.0,82.997,83.0433,82.8765,82.9414,43248.0
2016-12-14 13:50:00,89.54,89.64,89.52,89.63,75198.0,82.9507,83.0433,82.9321,83.034,75198.0
2016-12-14 14:00:00,89.63,89.77,89.45,89.68,43359.0,83.034,83.1637,82.8673,83.0804,43359.0
2016-12-14 14:10:00,89.66,89.67,89.34,89.51,50337.0,83.0618,83.0711,82.7654,82.9229,50337.0
2016-12-14 14:20:00,89.51,89.51,89.17,89.22,21693.0,82.9229,82.9229,82.6079,82.6542,21693.0
2016-12-14 14:30:00,89.24,89.35,89.17,89.26,46500.0,82.6727,82.7746,82.6079,82.6913,46500.0
2016-12-14 14:40:00,89.28,89.34,89.14,89.16,35241.0,82.7098,82.7654,82.5801,82.5986,35241.0
2016-12-14 14:50:00,89.16,89.21,89.01,89.07,28023.0,82.5986,82.6449,82.4597,82.5152,28023.0
2016-12-14 15:00:00,89.03,89.28,88.84,88.84,43317.0,82.4782,82.7098,82.3022,82.3022,43317.0
2016-12-14 15:10:00,88.89,88.89,88.56,88.56,63972.0,82.3485,82.3485,82.0428,82.0428,63972.0
2016-12-14 15:20:00,88.56,88.92,88.52,88.9,69513.0,82.0428,82.3763,82.0057,82.3578,69513.0
2016-12-14 15:30:00,88.87,89.21,88.85,89.14,65379.0,82.33,82.6449,82.3114,82.5801,65379.0
2016-12-14 15:40:00,89.16,89.16,88.85,88.92,59067.0,82.5986,82.5986,82.3114,82.3763,59067.0
2016-12-14 15:50:00,88.87,88.9,88.72,88.86,122721.0,82.33,82.3578,82.191,82.3207,122721.0
2016-12-15 09:30:00,88.85,89.28,88.83,88.95,39744.0,82.3114,82.7098,82.2929,82.4041,39744.0
2016-12-15 09:40:00,88.96,89.16,88.87,88.97,30603.0,82.4133,82.5986,82.33,82.4226,30603.0
2016-12-15 09:50:00,89.14,89.52,89.06,89.43,56259.0,82.5801,82.9321,82.506,82.8488,56259.0
2016-12-15 10:00:00,89.5,89.63,89.4,89.56,72741.0,82.9136,83.034,82.821,82.9692,72741.0
2016-12-15 10:10:00,89.56,89.56,89.19,89.19,22377.0,82.9692,82.9692,82.6264,82.6264,22377.0
2016-12-15 10:20:00,89.16,89.43,89.16,89.2,31332.0,82.5986,82.8488,82.5986,82.6357,31332.0
2016-12-15 10:30:00,89.26,89.26,88.97,89.03,48651.0,82.6913,82.6913,82.4226,82.4782,48651.0
2016-12-15 10:40:00,89.04,89.2,89.04,89.12,43965.0,82.4875,82.6357,82.4875,82.5616,43965.0
2016-12-15 10:50:00,89.09,89.25,89.09,89.2,40317.0,82.5338,82.682,82.5338,82.6357,40317.0
2016-12-15 11:00:00,89.23,89.24,89.17,89.22,155895.0,82.6635,82.6727,82.6079,82.6542,155895.0
2016-12-15 11:10:00,89.21,89.49,89.2,89.49,43596.0,82.6449,82.9043,82.6357,82.9043,43596.0
2016-12-15 11:20:00,89.51,89.64,89.47,89.54,28500.0,82.9229,83.0433,82.8858,82.9507,28500.0
2016-12-15 11:30:00,89.53,89.58,89.36,89.45,46779.0,82.9414,82.9877,82.7839,82.8673,46779.0
2016-12-15 11:40:00,89.48,89.62,89.48,89.59,22800.0,82.8951,83.0248,82.8951,82.997,22800.0
2016-12-15 11:50:00,89.59,89.73,89.59,89.68,36264.0,82.997,83.1267,82.997,83.0804,36264.0
2016-12-15 12:00:00,89.68,89.68,89.39,89.45,49392.0,83.0804,83.0804,82.8117,82.8673,49392.0
2016-12-15 12:10:00,89.47,89.47,89.25,89.25,33426.0,82.8858,82.8858,82.682,82.682,33426.0
2016-12-15 12:20:00,89.24,89.36,89.17,89.36,42549.0,82.6727,82.7839,82.6079,82.7839,42549.0
2016-12-15 12:30:00,89.33,89.46,89.19,89.19,41766.0,82.7561,82.8765,82.6264,82.6264,41766.0
2016-12-15 12:40:00,89.18,89.3,89.17,89.27,42258.0,82.6171,82.7283,82.6079,82.7005,42258.0
2016-12-15 12:50:00,89.27,89.27,89.11,89.14,37194.0,82.7005,82.7005,82.5523,82.5801,37194.0
2016-12-15 13:00:00,89.13,89.24,89.1,89.19,46689.0,82.5708,82.6727,82.543,82.6264,46689.0
2016-12-15 13:10:00,89.19,89.29,89.18,89.25,144300.0,82.6264,82.7191,82.6171,82.682,144300.0
2016-12-15 13:20:00,89.27,89.3,89.17,89.23,44775.0,82.7005,82.7283,82.6079,82.6635,44775.0
2016-12-15 13:30:00,89.22,89.33,89.17,89.2,47655.0,82.6542,82.7561,82.6079,82.6357,47655.0
2016-12-15 13:40:00,89.17,89.21,89.01,89.03,40119.0,82.6079,82.6449,82.4597,82.4782,40119.0
2016-12-15 13:50:00,89.04,89.12,88.95,89.03,31992.0,82.4875,82.5616,82.4041,82.4782,31992.0
2016-12-15 14:00:00,89.03,89.18,89.01,89.17,22194.0,82.4782,82.6171,82.4597,82.6079,22194.0
2016-12-15 14:10:00,89.13,89.22,89.13,89.22,16983.0,82.5708,82.6542,82.5708,82.6542,16983.0
2016-12-15 14:20:00,89.22,89.26,89.13,89.25,22242.0,82.6542,82.6913,82.5708,82.682,22242.0
2016-12-15 14:30:00,89.25,89.25,89.13,89.19,26835.0,82.682,82.682,82.5708,82.6264,26835.0
2016-12-15 14:40:00,89.19,89.19,89.13,89.16,22506.0,82.6264,82.6264,82.5708,82.5986,22506.0
2016-12-15 14:50:00,89.18,89.32,89.17,89.22,32319.0,82.6171,82.7468,82.6079,82.6542,32319.0
2016-12-15 15:00:00,89.21,89.23,89.11,89.11,26640.0,82.6449,82.6635,82.5523,82.5523,26640.0
2016-12-15 15:10:00,89.11,89.22,89.07,89.18,37950.0,82.5523,82.6542,82.5152,82.6171,37950.0
2016-12-15 15:20:00,89.2,89.27,89.08,89.08,45102.0,82.6357,82.7005,82.5245,82.5245,45102.0
2016-12-15 15:30:00,89.08,89.17,88.92,89.05,163041.0,82.5245,82.6079,82.3763,82.4967,163041.0
2016-12-15 15:40:00,89.03,89.11,88.91,88.93,160722.0,82.4782,82.5523,82.367,82.3855,160722.0
2016-12-15 15:50:00,88.93,89.24,88.92,89.22,231666.0,82.3855,82.6727,82.3763,82.6542,231666.0
2016-12-16 09:30:00,89.11,89.74,89.11,89.56,240801.0,82.5523,83.1359,82.5523,82.9692,240801.0
2016-12-16 09:40:00,89.44,89.65,89.31,89.6,8106.0,82.858,83.0526,82.7376,83.0062,8106.0
2016-12-16 09:50:00,89.5,89.55,89.13,89.2,28251.0,82.9136,82.9599,82.5708,82.6357,28251.0
2016-12-16 10:00:00,89.16,89.4,89.11,89.28,39786.0,82.5986,82.821,82.5523,82.7098,39786.0
2016-12-16 10:10:00,89.22,89.25,89.13,89.16,19590.0,82.6542,82.682,82.5708,82.5986,19590.0
2016-12-16 10:20:00,89.16,89.21,89.15,89.17,19200.0,82.5986,82.6449,82.5894,82.6079,19200.0
2016-12-16 10:30:00,89.18,89.5,89.14,89.5,56877.0,82.6171,82.9136,82.5801,82.9136,56877.0
2016-12-16 10:40:00,89.51,89.52,89.27,89.32,15948.0,82.9229,82.9321,82.7005,82.7468,15948.0
2016-12-16 10:50:00,89.27,89.4,89.21,89.22,37266.0,82.7005,82.821,82.6449,82.6542,37266.0
2016-12-16 11:00:00,89.2,89.23,89.01,89.07,61797.0,82.6357,82.6635,82.4597,82.5152,61797.0
2016-12-16 11:10:00,89.09,89.33,89.09,89.25,20580.0,82.5338,82.7561,82.5338,82.682,20580.0
2016-12-16 11:20:00,89.23,89.23,89.11,89.14,11931.0,82.6635,82.6635,82.5523,82.5801,11931.0
2016-12-16 11:30:00,89.12,89.24,89.07,89.2,15603.0,82.5616,82.6727,82.5152,82.6357,15603.0
2016-12-16 11:40:00,89.21,89.33,89.16,89.31,44541.0,82.6449,82.7561,82.5986,82.7376,44541.0
2016-12-16 11:50:00,89.33,89.69,89.3,89.61,89484.0,82.7561,83.0896,82.7283,83.0155,89484.0
2016-12-16 12:00:00,89.63,89.76,89.6,89.76,98127.0,83.034,83.1545,83.0062,83.1545,98127.0
2016-12-16 12:10:00,89.75,90.39,89.73,89.93,156057.0,83.1452,83.7381,83.1267,83.312,156057.0
2016-12-16 12:20:00,89.91,90.02,89.87,89.88,18972.0,83.2934,83.3953,83.2564,83.2656,18972.0
2016-12-16 12:30:00,89.91,89.93,89.87,89.93,19623.0,83.2934,83.312,83.2564,83.312,19623.0
2016-12-16 12:40:00,89.92,90.04,89.87,90.04,33537.0,83.3027,83.4139,83.2564,83.4139,33537.0
2016-12-16 12:50:00,90.04,90.04,89.8,89.8,24888.0,83.4139,83.4139,83.1915,83.1915,24888.0
2016-12-16 13:00:00,89.77,89.83,89.7,89.79,22650.0,83.1637,83.2193,83.0989,83.1823,22650.0
2016-12-16 13:10:00,89.82,89.83,89.61,89.75,27849.0,83.2101,83.2193,83.0155,83.1452,27849.0
2016-12-16 13:20:00,89.76,89.82,89.69,89.75,20742.0,83.1545,83.2101,83.0896,83.1452,20742.0
2016-12-16 13:30:00,89.71,89.8,89.61,89.79,17766.0,83.1081,83.1915,83.0155,83.1823,17766.0
2016-12-16 13:40:00,89.79,89.89,89.72,89.88,30849.0,83.1823,83.2749,83.1174,83.2656,30849.0
2016-12-16 13:50:00,89.88,89.95,89.84,89.87,12987.0,83.2656,83.3305,83.2286,83.2564,12987.0
2016-12-16 14:00:00,89.88,89.91,89.7,89.91,19638.0,83.2656,83.2934,83.0989,83.2934,19638.0
2016-12-16 14:10:00,89.92,90.05,89.88,90.03,43521.0,83.3027,83.4231,83.2656,83.4046,43521.0
2016-12-16 14:20:00,90.03,90.16,90.03,90.08,40203.0,83.4046,83.525,83.4046,83.4509,40203.0
2016-12-16 14:30:00,90.11,90.18,90.06,90.18,47910.0,83.4787,83.5436,83.4324,83.5436,47910.0
2016-12-16 14:40:00,90.17,90.36,90.16,90.31,67005.0,83.5343,83.7103,83.525,83.664,67005.0
2016-12-16 14:50:00,90.28,90.51,90.28,90.38,66174.0,83.6362,83.8493,83.6362,83.7288,66174.0
2016-12-16 15:00:00,90.38,90.79,90.38,90.73,130866.0,83.7288,84.1087,83.7288,84.0531,130866.0
2016-12-16 15:10:00,90.75,90.75,90.6,90.67,106614.0,84.0716,84.0716,83.9326,83.9975,106614.0
2016-12-16 15:20:00,90.65,90.95,90.65,90.77,116892.0,83.979,84.2569,83.979,84.0901,116892.0
2016-12-16 15:30:00,90.75,90.77,90.67,90.68,111360.0,84.0716,84.0901,83.9975,84.0068,111360.0
2016-12-16 15:40:00,90.69,90.72,90.56,90.56,142839.0,84.016,84.0438,83.8956,83.8956,142839.0
2016-12-16 15:50:00,90.58,90.71,90.53,90.67,332139.0,83.9141,84.0346,83.8678,83.9975,332139.0
2016-12-19 09:30:00,90.61,90.76,90.27,90.57,45276.0,83.9419,84.0809,83.6269,83.9049,45276.0
2016-12-19 09:40:00,90.65,90.66,90.04,90.04,59541.0,83.979,83.9882,83.4139,83.4139,59541.0
2016-12-19 09:50:00,90.12,90.25,89.92,90.05,34122.0,83.488,83.6084,83.3027,83.4231,34122.0
2016-12-19 10:00:00,89.96,90.1,89.77,90.02,76884.0,83.3397,83.4694,83.1637,83.3953,76884.0
2016-12-19 10:10:00,90.01,90.01,89.48,89.48,39600.0,83.3861,83.3861,82.8951,82.8951,39600.0
2016-12-19 10:20:00,89.46,89.54,89.13,89.46,170973.0,82.8765,82.9507,82.5708,82.8765,170973.0
2016-12-19 10:30:00,89.46,89.62,89.36,89.39,47640.0,82.8765,83.0248,82.7839,82.8117,47640.0
2016-12-19 10:40:00,89.39,89.49,89.37,89.43,47853.0,82.8117,82.9043,82.7932,82.8488,47853.0
2016-12-19 10:50:00,89.45,89.52,89.32,89.43,176496.0,82.8673,82.9321,82.7468,82.8488,176496.0
2016-12-19 11:00:00,89.43,89.46,89.19,89.19,55257.0,82.8488,82.8765,82.6264,82.6264,55257.0
2016-12-19 11:10:00,89.23,89.36,89.22,89.33,35874.0,82.6635,82.7839,82.6542,82.7561,35874.0
2016-12-19 11:20:00,89.31,89.32,89.23,89.27,75204.0,82.7376,82.7468,82.6635,82.7005,75204.0
2016-12-19 11:30:00,89.27,89.29,89.1,89.12,49803.0,82.7005,82.7191,82.543,82.5616,49803.0
2016-12-19 11:40:00,89.1,89.15,88.88,88.92,26001.0,82.543,82.5894,82.3392,82.3763,26001.0
2016-12-19 11:50:00,88.92,88.99,88.87,88.96,17577.0,82.3763,82.4411,82.33,82.4133,17577.0
2016-12-19 12:00:00,88.94,88.98,88.91,88.94,28041.0,82.3948,82.4319,82.367,82.3948,28041.0
2016-12-19 12:10:00,88.93,89.01,88.87,88.95,22800.0,82.3855,82.4597,82.33,82.4041,22800.0
2016-12-19 12:20:00,88.97,89.03,88.86,88.86,15402.0,82.4226,82.4782,82.3207,82.3207,15402.0
2016-12-19 12:30:00,88.89,88.97,88.87,88.88,28218.0,82.3485,82.4226,82.33,82.3392,28218.0
2016-12-19 12:40:00,88.88,88.93,88.86,88.92,21210.0,82.3392,82.3855,82.3207,82.3763,21210.0
2016-12-19 12:50:00,88.91,89.12,88.87,89.1,47148.0,82.367,82.5616,82.33,82.543,47148.0
2016-12-19 13:00:00,89.1,89.23,89.09,89.21,23964.0,82.543,82.6635,82.5338,82.6449,23964.0
2016-12-19 13:10:00,89.23,89.33,89.19,89.3,55695.0,82.6635,82.7561,82.6264,82.7283,55695.0
2016-12-19 13:20:00,89.3,89.44,89.3,89.44,18954.0,82.7283,82.858,82.7283,82.858,18954.0
2016-12-19 13:30:00,89.43,89.47,89.31,89.31,21327.0,82.8488,82.8858,82.7376,82.7376,21327.0
2016-12-19 13:40:00,89.31,89.35,89.28,89.3,17838.0,82.7376,82.7746,82.7098,82.7283,17838.0
2016-12-19 13:50:00,89.32,89.38,89.28,89.28,25677.0,82.7468,82.8024,82.7098,82.7098,25677.0
2016-12-19 14:00:00,89.32,89.51,89.28,89.51,17739.0,82.7468,82.9229,82.7098,82.9229,17739.0
2016-12-19 14:10:00,89.5,89.65,89.49,89.59,44667.0,82.9136,83.0526,82.9043,82.997,44667.0
2016-12-19 14:20:00,89.54,89.61,89.45,89.52,32796.0,82.9507,83.0155,82.8673,82.9321,32796.0
2016-12-19 14:30:00,89.53,89.53,89.31,89.31,37575.0,82.9414,82.9414,82.7376,82.7376,37575.0
2016-12-19 14:40:00,89.31,89.32,89.21,89.28,26535.0,82.7376,82.7468,82.6449,82.7098,26535.0
2016-12-19 14:50:00,89.27,89.49,89.27,89.49,178272.0,82.7005,82.9043,82.7005,82.9043,178272.0
2016-12-19 15:00:00,89.44,89.62,89.43,89.59,51717.0,82.858,83.0248,82.8488,82.997,51717.0
2016-12-19 15:10:00,89.59,89.61,89.48,89.5,41103.0,82.997,83.0155,82.8951,82.9136,41103.0
2016-12-19 15:20:00,89.48,89.49,89.41,89.45,30285.0,82.8951,82.9043,82.8302,82.8673,30285.0
2016-12-19 15:30:00,89.47,89.56,89.43,89.54,52731.0,82.8858,82.9692,82.8488,82.9507,52731.0
2016-12-19 15:40:00,89.54,89.57,89.4,89.4,67905.0,82.9507,82.9784,82.821,82.821,67905.0
2016-12-19 15:50:00,89.41,89.64,89.41,89.63,208452.0,82.8302,83.0433,82.8302,83.034,208452.0
2016-12-20 09:30:00,89.32,89.47,88.47,88.48,98517.0,82.7468,82.8858,81.9594,81.9687,98517.0
2016-12-20 09:40:00,88.5,88.74,88.38,88.65,132462.0,81.9872,82.2095,81.876,82.1262,132462.0
2016-12-20 09:50:00,88.68,89.13,88.45,88.52,76077.0,82.1539,82.5708,81.9409,82.0057,76077.0
2016-12-20 10:00:00,88.53,89.11,88.46,89.11,125781.0,82.015,82.5523,81.9501,82.5523,125781.0
2016-12-20 10:10:00,89.1,89.11,88.6,88.65,73821.0,82.543,82.5523,82.0798,82.1262,73821.0
2016-12-20 10:20:00,88.67,88.78,88.61,88.63,89763.0,82.1447,82.2466,82.0891,82.1076,89763.0
2016-12-20 10:30:00,88.6,89.18,88.6,89.18,44298.0,82.0798,82.6171,82.0798,82.6171,44298.0
2016-12-20 10:40:00,89.21,89.28,89.06,89.09,30732.0,82.6449,82.7098,82.506,82.5338,30732.0
2016-12-20 10:50:00,89.11,89.18,89.02,89.05,40596.0,82.5523,82.6171,82.4689,82.4967,40596.0
2016-12-20 11:00:00,89.03,89.25,88.99,89.25,64872.0,82.4782,82.682,82.4411,82.682,64872.0
2016-12-20 11:10:00,89.23,89.27,89.21,89.27,39018.0,82.6635,82.7005,82.6449,82.7005,39018.0
2016-12-20 11:20:00,89.26,89.39,89.19,89.39,12075.0,82.6913,82.8117,82.6264,82.8117,12075.0
2016-12-20 11:30:00,89.37,89.37,89.25,89.27,14343.0,82.7932,82.7932,82.682,82.7005,14343.0
2016-12-20 11:40:00,89.26,89.26,89.11,89.17,30519.0,82.6913,82.6913,82.5523,82.6079,30519.0
2016-12-20 11:50:00,89.18,89.18,89.07,89.12,18300.0,82.6171,82.6171,82.5152,82.5616,18300.0
2016-12-20 12:00:00,89.14,89.17,89.12,89.13,20103.0,82.5801,82.6079,82.5616,82.5708,20103.0
2016-12-20 12:10:00,89.13,89.19,89.1,89.12,17586.0,82.5708,82.6264,82.543,82.5616,17586.0
2016-12-20 12:20:00,89.11,89.17,89.05,89.17,16509.0,82.5523,82.6079,82.4967,82.6079,16509.0
2016-12-20 12:30:00,89.17,89.18,89.13,89.14,29277.0,82.6079,82.6171,82.5708,82.5801,29277.0
2016-12-20 12:40:00,89.11,89.21,89.09,89.17,16035.0,82.5523,82.6449,82.5338,82.6079,16035.0
2016-12-20 12:50:00,89.15,89.17,89.1,89.14,20745.0,82.5894,82.6079,82.543,82.5801,20745.0
2016-12-20 13:00:00,89.13,89.19,89.12,89.14,17061.0,82.5708,82.6264,82.5616,82.5801,17061.0
2016-12-20 13:10:00,89.17,89.18,89.12,89.12,28914.0,82.6079,82.6171,82.5616,82.5616,28914.0
2016-12-20 13:20:00,89.16,89.38,89.16,89.38,20418.0,82.5986,82.8024,82.5986,82.8024,20418.0
2016-12-20 13:30:00,89.38,89.38,89.2,89.2,15318.0,82.8024,82.8024,82.6357,82.6357,15318.0
2016-12-20 13:40:00,89.21,89.22,89.1,89.16,13200.0,82.6449,82.6542,82.543,82.5986,13200.0
2016-12-20 13:50:00,89.17,89.21,89.14,89.15,31350.0,82.6079,82.6449,82.5801,82.5894,31350.0
2016-12-20 14:00:00,89.16,89.16,89.09,89.09,12780.0,82.5986,82.5986,82.5338,82.5338,12780.0
2016-12-20 14:10:00,89.09,89.11,88.95,88.95,17541.0,82.5338,82.5523,82.4041,82.4041,17541.0
2016-12-20 14:20:00,88.95,88.95,88.77,88.78,40986.0,82.4041,82.4041,82.2373,82.2466,40986.0
2016-12-20 14:30:00,88.76,88.78,88.6,88.77,68076.0,82.2281,82.2466,82.0798,82.2373,68076.0
2016-12-20 14:40:00,88.8,88.9,88.78,88.87,18750.0,82.2651,82.3578,82.2466,82.33,18750.0
2016-12-20 14:50:00,88.84,88.89,88.73,88.75,37863.0,82.3022,82.3485,82.2003,82.2188,37863.0
2016-12-20 15:00:00,88.8,88.84,88.69,88.73,43446.0,82.2651,82.3022,82.1632,82.2003,43446.0
2016-12-20 15:10:00,88.72,88.83,88.62,88.83,60669.0,82.191,82.2929,82.0984,82.2929,60669.0
2016-12-20 15:20:00,88.83,88.85,88.81,88.84,26622.0,82.2929,82.3114,82.2744,82.3022,26622.0
2016-12-20 15:30:00,88.87,88.96,88.71,88.71,44136.0,82.33,82.4133,82.1817,82.1817,44136.0
2016-12-20 15:40:00,88.71,88.82,88.64,88.82,101610.0,82.1817,82.2836,82.1169,82.2836,101610.0
2016-12-20 15:50:00,88.82,88.82,88.67,88.76,222774.0,82.2836,82.2836,82.1447,82.2281,222774.0
2016-12-21 09:30:00,88.98,89.67,88.51,89.67,70380.0,82.4319,83.0711,81.9965,83.0711,70380.0
2016-12-21 09:40:00,89.66,89.91,89.57,89.77,78171.0,83.0618,83.2934,82.9784,83.1637,78171.0
2016-12-21 09:50:00,89.8,90.0,89.72,89.9,41355.0,83.1915,83.3768,83.1174,83.2842,41355.0
2016-12-21 10:00:00,89.91,90.14,89.9,90.07,77727.0,83.2934,83.5065,83.2842,83.4417,77727.0
2016-12-21 10:10:00,90.07,90.1,89.89,89.89,58386.0,83.4417,83.4694,83.2749,83.2749,58386.0
2016-12-21 10:20:00,89.9,90.1,89.9,90.02,30996.0,83.2842,83.4694,83.2842,83.3953,30996.0
2016-12-21 10:30:00,90.0,90.3,89.99,90.27,28356.0,83.3768,83.6547,83.3675,83.6269,28356.0
2016-12-21 10:40:00,90.29,90.3,90.1,90.16,68298.0,83.6455,83.6547,83.4694,83.525,68298.0
2016-12-21 10:50:00,90.13,90.3,90.13,90.23,45306.0,83.4972,83.6547,83.4972,83.5899,45306.0
2016-12-21 11:00:00,90.21,90.32,90.0,90.0,59364.0,83.5713,83.6733,83.3768,83.3768,59364.0
2016-12-21 11:10:00,90.0,90.04,89.9,89.99,51684.0,83.3768,83.4139,83.2842,83.3675,51684.0
2016-12-21 11:20:00,89.98,90.03,89.89,89.99,58350.0,83.3583,83.4046,83.2749,83.3675,58350.0
2016-12-21 11:30:00,89.99,90.06,89.9,90.03,43659.0,83.3675,83.4324,83.2842,83.4046,43659.0
2016-12-21 11:40:00,90.02,90.04,89.89,90.02,29250.0,83.3953,83.4139,83.2749,83.3953,29250.0
2016-12-21 11:50:00,90.03,90.12,90.01,90.03,29070.0,83.4046,83.488,83.3861,83.4046,29070.0
2016-12-21 12:00:00,90.03,90.13,90.03,90.1,18450.0,83.4046,83.4972,83.4046,83.4694,18450.0
2016-12-21 12:10:00,90.1,90.13,90.02,90.02,21273.0,83.4694,83.4972,83.3953,83.3953,21273.0
2016-12-21 12:20:00,90.05,90.08,90.01,90.05,19440.0,83.4231,83.4509,83.3861,83.4231,19440.0
2016-12-21 12:30:00,90.05,90.26,90.05,90.23,41361.0,83.4231,83.6177,83.4231,83.5899,41361.0
2016-12-21 12:40:00,90.24,90.24,90.06,90.08,22341.0,83.5991,83.5991,83.4324,83.4509,22341.0
2016-12-21 12:50:00,90.04,90.08,90.01,90.06,18351.0,83.4139,83.4509,83.3861,83.4324,18351.0
2016-12-21 13:00:00,90.07,90.11,90.04,90.08,22056.0,83.4417,83.4787,83.4139,83.4509,22056.0
2016-12-21 13:10:00,90.06,90.19,90.06,90.14,33411.0,83.4324,83.5528,83.4324,83.5065,33411.0
2016-12-21 13:20:00,90.15,90.18,90.09,90.09,12228.0,83.5158,83.5436,83.4602,83.4602,12228.0
2016-12-21 13:30:00,90.06,90.19,90.06,90.17,21393.0,83.4324,83.5528,83.4324,83.5343,21393.0
2016-12-21 13:40:00,90.18,90.22,90.17,90.19,14598.0,83.5436,83.5806,83.5343,83.5528,14598.0
2016-12-21 13:50:00,90.19,90.2,90.1,90.12,20610.0,83.5528,83.5621,83.4694,83.488,20610.0
2016-12-21 14:00:00,90.14,90.3,90.12,90.29,20058.0,83.5065,83.6547,83.488,83.6455,20058.0
2016-12-21 14:10:00,90.27,90.29,90.13,90.15,16701.0,83.6269,83.6455,83.4972,83.5158,16701.0
2016-12-21 14:20:00,90.12,90.15,90.07,90.08,43440.0,83.488,83.5158,83.4417,83.4509,43440.0
2016-12-21 14:30:00,90.08,90.22,90.06,90.21,39930.0,83.4509,83.5806,83.4324,83.5713,39930.0
2016-12-21 14:40:00,90.2,90.29,90.19,90.29,33897.0,83.5621,83.6455,83.5528,83.6455,33897.0
2016-12-21 14:50:00,90.29,90.39,90.26,90.37,35217.0,83.6455,83.7381,83.6177,83.7196,35217.0
2016-12-21 15:00:00,90.37,90.45,90.37,90.37,57201.0,83.7196,83.7937,83.7196,83.7196,57201.0
2016-12-21 15:10:00,90.38,90.38,90.33,90.36,45519.0,83.7288,83.7288,83.6825,83.7103,45519.0
2016-12-21 15:20:00,90.35,90.4,90.35,90.39,32376.0,83.701,83.7474,83.701,83.7381,32376.0
2016-12-21 15:30:00,90.37,90.39,90.27,90.39,76878.0,83.7196,83.7381,83.6269,83.7381,76878.0
2016-12-21 15:40:00,90.39,90.52,90.37,90.49,76050.0,83.7381,83.8585,83.7196,83.8307,76050.0
2016-12-21 15:50:00,90.49,90.54,90.39,90.4,362199.0,83.8307,83.8771,83.7381,83.7474,362199.0
2016-12-22 09:30:00,90.8,90.91,90.52,90.9,59373.0,84.1179,84.2198,83.8585,84.2106,59373.0
2016-12-22 09:40:00,90.84,90.86,90.26,90.3,34077.0,84.155,84.1735,83.6177,83.6547,34077.0
2016-12-22 09:50:00,90.28,90.56,90.26,90.56,32799.0,83.6362,83.8956,83.6177,83.8956,32799.0
2016-12-22 10:00:00,90.51,90.54,90.15,90.15,15507.0,83.8493,83.8771,83.5158,83.5158,15507.0
2016-12-22 10:10:00,90.15,90.19,90.0,90.03,32853.0,83.5158,83.5528,83.3768,83.4046,32853.0
2016-12-22 10:20:00,90.08,90.08,89.9,89.9,57924.0,83.4509,83.4509,83.2842,83.2842,57924.0
2016-12-22 10:30:00,89.95,89.95,89.84,89.84,4815.0,83.3305,83.3305,83.2286,83.2286,4815.0
2016-12-22 10:40:00,89.88,90.09,89.81,90.06,28890.0,83.2656,83.4602,83.2008,83.4324,28890.0
2016-12-22 10:50:00,90.08,90.13,89.89,89.95,16974.0,83.4509,83.4972,83.2749,83.3305,16974.0
2016-12-22 11:00:00,89.91,89.96,89.82,89.94,21489.0,83.2934,83.3397,83.2101,83.3212,21489.0
2016-12-22 11:10:00,89.93,89.93,89.82,89.83,12300.0,83.312,83.312,83.2101,83.2193,12300.0
2016-12-22 11:20:00,89.86,89.88,89.71,89.71,21600.0,83.2471,83.2656,83.1081,83.1081,21600.0
2016-12-22 11:30:00,89.71,89.87,89.71,89.84,26058.0,83.1081,83.2564,83.1081,83.2286,26058.0
2016-12-22 11:40:00,89.85,89.94,89.77,89.92,19560.0,83.2378,83.3212,83.1637,83.3027,19560.0
2016-12-22 11:50:00,89.91,89.93,89.86,89.86,6960.0,83.2934,83.312,83.2471,83.2471,6960.0
2016-12-22 12:00:00,89.84,89.85,89.71,89.77,6450.0,83.2286,83.2378,83.1081,83.1637,6450.0
2016-12-22 12:10:00,89.74,89.84,89.74,89.8,16050.0,83.1359,83.2286,83.1359,83.1915,16050.0
2016-12-22 12:20:00,89.79,89.82,89.74,89.76,7908.0,83.1823,83.2101,83.1359,83.1545,7908.0
2016-12-22 12:30:00,89.74,89.83,89.74,89.8,8814.0,83.1359,83.2193,83.1359,83.1915,8814.0
2016-12-22 12:40:00,89.83,89.85,89.77,89.85,19089.0,83.2193,83.2378,83.1637,83.2378,19089.0
2016-12-22 12:50:00,89.88,89.98,89.84,89.93,9600.0,83.2656,83.3583,83.2286,83.312,9600.0
2016-12-22 13:00:00,89.92,89.92,89.8,89.89,12390.0,83.3027,83.3027,83.1915,83.2749,12390.0
2016-12-22 13:10:00,89.92,89.99,89.91,89.92,14175.0,83.3027,83.3675,83.2934,83.3027,14175.0
2016-12-22 13:20:00,89.84,89.84,89.8,89.8,5421.0,83.2286,83.2286,83.1915,83.1915,5421.0
2016-12-22 13:30:00,89.78,89.83,89.73,89.83,8889.0,83.173,83.2193,83.1267,83.2193,8889.0
2016-12-22 13:40:00,89.83,89.88,89.83,89.84,14670.0,83.2193,83.2656,83.2193,83.2286,14670.0
2016-12-22 13:50:00,89.84,89.86,89.78,89.78,4770.0,83.2286,83.2471,83.173,83.173,4770.0
2016-12-22 14:00:00,89.78,89.94,89.78,89.94,10878.0,83.173,83.3212,83.173,83.3212,10878.0
2016-12-22 14:10:00,89.95,89.96,89.87,89.88,6087.0,83.3305,83.3397,83.2564,83.2656,6087.0
2016-12-22 14:20:00,89.91,89.91,89.81,89.81,3900.0,83.2934,83.2934,83.2008,83.2008,3900.0
2016-12-22 14:30:00,89.8,89.9,89.8,89.9,15843.0,83.1915,83.2842,83.1915,83.2842,15843.0
2016-12-22 14:40:00,89.9,89.9,89.82,89.85,7575.0,83.2842,83.2842,83.2101,83.2378,7575.0
2016-12-22 14:50:00,89.87,90.12,89.86,90.12,23037.0,83.2564,83.488,83.2471,83.488,23037.0
2016-12-22 15:00:00,90.12,90.18,90.05,90.09,28485.0,83.488,83.5436,83.4231,83.4602,28485.0
2016-12-22 15:10:00,90.06,90.11,90.02,90.08,18837.0,83.4324,83.4787,83.3953,83.4509,18837.0
2016-12-22 15:20:00,90.1,90.15,90.09,90.11,21495.0,83.4694,83.5158,83.4602,83.4787,21495.0
2016-12-22 15:30:00,90.12,90.13,89.81,89.83,63102.0,83.488,83.4972,83.2008,83.2193,63102.0
2016-12-22 15:40:00,89.86,90.07,89.79,89.97,79092.0,83.2471,83.4417,83.1823,83.349,79092.0
2016-12-22 15:50:00,89.97,90.08,89.96,90.07,92172.0,83.349,83.4509,83.3397,83.4417,92172.0
2016-12-23 09:30:00,90.24,90.28,89.85,90.04,22305.0,83.5991,83.6362,83.2378,83.4139,22305.0
2016-12-23 09:40:00,90.04,90.09,89.72,89.74,12816.0,83.4139,83.4602,83.1174,83.1359,12816.0
2016-12-23 09:50:00,89.71,89.78,89.59,89.59,17718.0,83.1081,83.173,82.997,82.997,17718.0
2016-12-23 10:00:00,89.61,89.83,89.43,89.83,54597.0,83.0155,83.2193,82.8488,83.2193,54597.0
2016-12-23 10:10:00,89.85,90.16,89.81,90.14,50913.0,83.2378,83.525,83.2008,83.5065,50913.0
2016-12-23 10:20:00,90.19,90.21,90.14,90.16,12690.0,83.5528,83.5713,83.5065,83.525,12690.0
2016-12-23 10:30:00,90.16,90.23,89.99,90.0,29976.0,83.525,83.5899,83.3675,83.3768,29976.0
2016-12-23 10:40:00,90.06,90.13,90.02,90.09,12768.0,83.4324,83.4972,83.3953,83.4602,12768.0
2016-12-23 10:50:00,90.07,90.22,89.99,90.09,36606.0,83.4417,83.5806,83.3675,83.4602,36606.0
2016-12-23 11:00:00,90.15,90.21,90.08,90.1,25581.0,83.5158,83.5713,83.4509,83.4694,25581.0
2016-12-23 11:10:00,90.07,90.08,89.9,89.9,61161.0,83.4417,83.4509,83.2842,83.2842,61161.0
2016-12-23 11:20:00,89.86,90.02,89.83,89.91,53922.0,83.2471,83.3953,83.2193,83.2934,53922.0
2016-12-23 11:30:00,89.93,90.21,89.92,90.19,37065.0,83.312,83.5713,83.3027,83.5528,37065.0
2016-12-23 11:40:00,90.17,90.33,90.16,90.33,29061.0,83.5343,83.6825,83.525,83.6825,29061.0
2016-12-23 11:50:00,90.28,90.34,90.16,90.3,19419.0,83.6362,83.6918,83.525,83.6547,19419.0
2016-12-23 12:00:00,90.27,90.33,90.2,90.31,43938.0,83.6269,83.6825,83.5621,83.664,43938.0
2016-12-23 12:10:00,90.3,90.34,90.28,90.32,10491.0,83.6547,83.6918,83.6362,83.6733,10491.0
2016-12-23 12:20:00,90.36,90.64,90.36,90.62,49560.0,83.7103,83.9697,83.7103,83.9512,49560.0
2016-12-23 12:30:00,90.62,90.64,90.51,90.59,26682.0,83.9512,83.9697,83.8493,83.9234,26682.0
2016-12-23 12:40:00,90.58,90.65,90.55,90.64,18837.0,83.9141,83.979,83.8863,83.9697,18837.0
2016-12-23 12:50:00,90.59,90.63,90.53,90.56,8139.0,83.9234,83.9604,83.8678,83.8956,8139.0
2016-12-23 13:00:00,90.55,90.55,90.48,90.49,36078.0,83.8863,83.8863,83.8215,83.8307,36078.0
2016-12-23 13:10:00,90.51,90.55,90.5,90.5,6972.0,83.8493,83.8863,83.84,83.84,6972.0
2016-12-23 13:20:00,90.55,90.55,90.46,90.51,23109.0,83.8863,83.8863,83.803,83.8493,23109.0
2016-12-23 13:30:00,90.5,90.59,90.48,90.57,28947.0,83.84,83.9234,83.8215,83.9049,28947.0
2016-12-23 13:40:00,90.57,90.57,90.51,90.51,11706.0,83.9049,83.9049,83.8493,83.8493,11706.0
2016-12-23 13:50:00,90.52,90.65,90.52,90.63,31602.0,83.8585,83.979,83.8585,83.9604,31602.0
2016-12-23 14:00:00,90.63,90.63,90.55,90.57,16794.0,83.9604,83.9604,83.8863,83.9049,16794.0
2016-12-23 14:10:00,90.57,90.62,90.54,90.56,23277.0,83.9049,83.9512,83.8771,83.8956,23277.0
2016-12-23 14:20:00,90.57,90.58,90.55,90.55,9759.0,83.9049,83.9141,83.8863,83.8863,9759.0
2016-12-23 14:30:00,90.57,90.59,90.55,90.58,21366.0,83.9049,83.9234,83.8863,83.9141,21366.0
2016-12-23 14:40:00,90.6,90.64,90.6,90.63,10050.0,83.9326,83.9697,83.9326,83.9604,10050.0
2016-12-23 14:50:00,90.62,90.72,90.62,90.7,11175.0,83.9512,84.0438,83.9512,84.0253,11175.0
2016-12-23 15:00:00,90.7,90.73,90.66,90.69,13698.0,84.0253,84.0531,83.9882,84.016,13698.0
2016-12-23 15:10:00,90.68,90.71,90.65,90.66,7521.0,84.0068,84.0346,83.979,83.9882,7521.0
2016-12-23 15:20:00,90.66,90.72,90.64,90.69,39456.0,83.9882,84.0438,83.9697,84.016,39456.0
2016-12-23 15:30:00,90.68,90.78,90.68,90.73,49251.0,84.0068,84.0994,84.0068,84.0531,49251.0
2016-12-23 15:40:00,90.73,90.82,90.71,90.81,49089.0,84.0531,84.1365,84.0346,84.1272,49089.0
2016-12-23 15:50:00,90.81,90.82,90.69,90.7,92619.0,84.1272,84.1365,84.016,84.0253,92619.0
2016-12-27 09:30:00,90.77,90.93,90.19,90.93,22227.0,84.0901,84.2384,83.5528,84.2384,22227.0
2016-12-27 09:40:00,90.92,91.06,90.87,91.04,17898.0,84.2291,84.3588,84.1828,84.3403,17898.0
2016-12-27 09:50:00,91.06,91.06,90.87,90.88,22665.0,84.3588,84.3588,84.1828,84.192,22665.0
2016-12-27 10:00:00,90.89,90.91,90.68,90.81,17955.0,84.2013,84.2198,84.0068,84.1272,17955.0
2016-12-27 10:10:00,90.75,90.78,90.67,90.73,31980.0,84.0716,84.0994,83.9975,84.0531,31980.0
2016-12-27 10:20:00,90.7,90.79,90.69,90.73,11400.0,84.0253,84.1087,84.016,84.0531,11400.0
2016-12-27 10:30:00,90.78,90.78,90.55,90.56,23658.0,84.0994,84.0994,83.8863,83.8956,23658.0
2016-12-27 10:40:00,90.58,90.59,90.5,90.52,38136.0,83.9141,83.9234,83.84,83.8585,38136.0
2016-12-27 10:50:00,90.56,90.67,90.53,90.53,21141.0,83.8956,83.9975,83.8678,83.8678,21141.0
2016-12-27 11:00:00,90.59,90.64,90.54,90.56,14577.0,83.9234,83.9697,83.8771,83.8956,14577.0
2016-12-27 11:10:00,90.58,90.59,90.5,90.53,8007.0,83.9141,83.9234,83.84,83.8678,8007.0
2016-12-27 11:20:00,90.56,90.59,90.48,90.59,20022.0,83.8956,83.9234,83.8215,83.9234,20022.0
2016-12-27 11:30:00,90.6,90.65,90.57,90.64,19047.0,83.9326,83.979,83.9049,83.9697,19047.0
2016-12-27 11:40:00,90.64,90.69,90.62,90.69,6900.0,83.9697,84.016,83.9512,84.016,6900.0
2016-12-27 11:50:00,90.69,90.75,90.66,90.7,20970.0,84.016,84.0716,83.9882,84.0253,20970.0
2016-12-27 12:00:00,90.67,90.71,90.62,90.64,19029.0,83.9975,84.0346,83.9512,83.9697,19029.0
2016-12-27 12:10:00,90.63,90.68,90.57,90.62,31212.0,83.9604,84.0068,83.9049,83.9512,31212.0
2016-12-27 12:20:00,90.62,90.66,90.61,90.63,4800.0,83.9512,83.9882,83.9419,83.9604,4800.0
2016-12-27 12:30:00,90.66,90.68,90.54,90.6,28722.0,83.9882,84.0068,83.8771,83.9326,28722.0
2016-12-27 12:40:00,90.61,90.71,90.59,90.69,14445.0,83.9419,84.0346,83.9234,84.016,14445.0
2016-12-27 12:50:00,90.7,90.7,90.59,90.62,24006.0,84.0253,84.0253,83.9234,83.9512,24006.0
2016-12-27 13:00:00,90.58,90.67,90.57,90.6,24522.0,83.9141,83.9975,83.9049,83.9326,24522.0
2016-12-27 13:10:00,90.6,90.63,90.56,90.59,21735.0,83.9326,83.9604,83.8956,83.9234,21735.0
2016-12-27 13:20:00,90.6,90.6,90.49,90.52,23541.0,83.9326,83.9326,83.8307,83.8585,23541.0
2016-12-27 13:30:00,90.53,90.61,90.5,90.61,8394.0,83.8678,83.9419,83.84,83.9419,8394.0
2016-12-27 13:40:00,90.62,90.73,90.6,90.71,28632.0,83.9512,84.0531,83.9326,84.0346,28632.0
2016-12-27 13:50:00,90.71,90.8,90.58,90.73,33510.0,84.0346,84.1179,83.9141,84.0531,33510.0
2016-12-27 14:00:00,90.77,90.77,90.59,90.59,15312.0,84.0901,84.0901,83.9234,83.9234,15312.0
2016-12-27 14:10:00,90.62,90.72,90.54,90.72,26463.0,83.9512,84.0438,83.8771,84.0438,26463.0
2016-12-27 14:20:00,90.7,90.78,90.68,90.72,46737.0,84.0253,84.0994,84.0068,84.0438,46737.0
2016-12-27 14:30:00,90.75,90.79,90.74,90.76,18375.0,84.0716,84.1087,84.0623,84.0809,18375.0
2016-12-27 14:40:00,90.76,90.83,90.76,90.83,9363.0,84.0809,84.1457,84.0809,84.1457,9363.0
2016-12-27 14:50:00,90.83,90.83,90.75,90.77,6204.0,84.1457,84.1457,84.0716,84.0901,6204.0
2016-12-27 15:00:00,90.81,90.84,90.79,90.81,10950.0,84.1272,84.155,84.1087,84.1272,10950.0
2016-12-27 15:10:00,90.81,90.82,90.76,90.81,6645.0,84.1272,84.1365,84.0809,84.1272,6645.0
2016-12-27 15:20:00,90.82,90.84,90.76,90.79,15369.0,84.1365,84.155,84.0809,84.1087,15369.0
2016-12-27 15:30:00,90.79,90.81,90.75,90.8,23010.0,84.1087,84.1272,84.0716,84.1179,23010.0
2016-12-27 15:40:00,90.77,90.83,90.72,90.75,29688.0,84.0901,84.1457,84.0438,84.0716,29688.0
2016-12-27 15:50:00,90.74,90.83,90.73,90.82,57543.0,84.0623,84.1457,84.0531,84.1365,57543.0
2016-12-28 09:30:00,91.09,91.16,90.84,91.01,40263.0,84.3866,84.4514,84.155,84.3125,40263.0
2016-12-28 09:40:00,90.9,90.91,90.85,90.87,10500.0,84.2106,84.2198,84.1643,84.1828,10500.0
2016-12-28 09:50:00,90.85,91.07,90.85,90.99,31797.0,84.1643,84.3681,84.1643,84.2939,31797.0
2016-12-28 10:00:00,90.99,91.0,90.76,90.77,48540.0,84.2939,84.3032,84.0809,84.0901,48540.0
2016-12-28 10:10:00,90.74,90.79,90.52,90.52,28260.0,84.0623,84.1087,83.8585,83.8585,28260.0
2016-12-28 10:20:00,90.52,90.57,90.39,90.46,27261.0,83.8585,83.9049,83.7381,83.803,27261.0
2016-12-28 10:30:00,90.46,90.48,90.33,90.45,15843.0,83.803,83.8215,83.6825,83.7937,15843.0
2016-12-28 10:40:00,90.45,90.68,90.42,90.68,16287.0,83.7937,84.0068,83.7659,84.0068,16287.0
2016-12-28 10:50:00,90.68,90.72,90.63,90.72,10200.0,84.0068,84.0438,83.9604,84.0438,10200.0
2016-12-28 11:00:00,90.72,90.72,90.62,90.65,32400.0,84.0438,84.0438,83.9512,83.979,32400.0
2016-12-28 11:10:00,90.64,90.68,90.45,90.45,38994.0,83.9697,84.0068,83.7937,83.7937,38994.0
2016-12-28 11:20:00,90.45,90.62,90.45,90.59,23082.0,83.7937,83.9512,83.7937,83.9234,23082.0
2016-12-28 11:30:00,90.58,90.62,90.55,90.61,21087.0,83.9141,83.9512,83.8863,83.9419,21087.0
2016-12-28 11:40:00,90.58,90.67,90.53,90.58,40506.0,83.9141,83.9975,83.8678,83.9141,40506.0
2016-12-28 11:50:00,90.58,90.68,90.58,90.64,18900.0,83.9141,84.0068,83.9141,83.9697,18900.0
2016-12-28 12:00:00,90.63,90.64,90.56,90.57,25200.0,83.9604,83.9697,83.8956,83.9049,25200.0
2016-12-28 12:10:00,90.56,90.57,90.44,90.46,27045.0,83.8956,83.9049,83.7844,83.803,27045.0
2016-12-28 12:20:00,90.48,90.55,90.37,90.55,21000.0,83.8215,83.8863,83.7196,83.8863,21000.0
2016-12-28 12:30:00,90.55,90.57,90.5,90.56,21306.0,83.8863,83.9049,83.84,83.8956,21306.0
2016-12-28 12:40:00,90.53,90.58,90.39,90.39,55038.0,83.8678,83.9141,83.7381,83.7381,55038.0
2016-12-28 12:50:00,90.38,90.45,90.38,90.39,10500.0,83.7288,83.7937,83.7288,83.7381,10500.0
2016-12-28 13:00:00,90.38,90.47,90.32,90.44,25770.0,83.7288,83.8122,83.6733,83.7844,25770.0
2016-12-28 13:10:00,90.48,90.65,90.48,90.63,47136.0,83.8215,83.979,83.8215,83.9604,47136.0
2016-12-28 13:20:00,90.62,90.73,90.59,90.64,18294.0,83.9512,84.0531,83.9234,83.9697,18294.0
2016-12-28 13:30:00,90.6,90.64,90.4,90.4,18300.0,83.9326,83.9697,83.7474,83.7474,18300.0
2016-12-28 13:40:00,90.39,90.44,90.35,90.42,18939.0,83.7381,83.7844,83.701,83.7659,18939.0
2016-12-28 13:50:00,90.37,90.43,90.36,90.38,16149.0,83.7196,83.7752,83.7103,83.7288,16149.0
2016-12-28 14:00:00,90.4,90.58,90.4,90.55,18987.0,83.7474,83.9141,83.7474,83.8863,18987.0
2016-12-28 14:10:00,90.56,90.56,90.39,90.42,13200.0,83.8956,83.8956,83.7381,83.7659,13200.0
2016-12-28 14:20:00,90.44,90.54,90.41,90.5,11904.0,83.7844,83.8771,83.7566,83.84,11904.0
2016-12-28 14:30:00,90.54,90.58,90.49,90.52,10098.0,83.8771,83.9141,83.8307,83.8585,10098.0
2016-12-28 14:40:00,90.53,90.53,90.46,90.49,14712.0,83.8678,83.8678,83.803,83.8307,14712.0
2016-12-28 14:50:00,90.49,90.5,90.38,90.38,13224.0,83.8307,83.84,83.7288,83.7288,13224.0
2016-12-28 15:00:00,90.42,90.43,90.33,90.33,21909.0,83.7659,83.7752,83.6825,83.6825,21909.0
2016-12-28 15:10:00,90.35,90.37,90.28,90.3,22509.0,83.701,83.7196,83.6362,83.6547,22509.0
2016-12-28 15:20:00,90.32,90.32,90.24,90.25,11088.0,83.6733,83.6733,83.5991,83.6084,11088.0
2016-12-28 15:30:00,90.25,90.25,90.13,90.15,25452.0,83.6084,83.6084,83.4972,83.5158,25452.0
2016-12-28 15:40:00,90.14,90.14,90.07,90.12,43989.0,83.5065,83.5065,83.4417,83.488,43989.0
2016-12-28 15:50:00,90.12,90.24,90.08,90.1,125853.0,83.488,83.5991,83.4509,83.4694,125853.0
2016-12-29 09:30:00,90.0,90.45,89.95,90.14,16011.0,83.3768,83.7937,83.3305,83.5065,16011.0
2016-12-29 09:40:00,90.14,90.59,90.14,90.47,6300.0,83.5065,83.9234,83.5065,83.8122,6300.0
2016-12-29 09:50:00,90.21,90.28,90.16,90.21,18837.0,83.5713,83.6362,83.525,83.5713,18837.0
2016-12-29 10:00:00,90.23,90.27,89.8,89.8,28041.0,83.5899,83.6269,83.1915,83.1915,28041.0
2016-12-29 10:10:00,89.8,89.93,89.57,89.93,32364.0,83.1915,83.312,82.9784,83.312,32364.0
2016-12-29 10:20:00,89.96,90.21,89.96,90.19,10725.0,83.3397,83.5713,83.3397,83.5528,10725.0
2016-12-29 10:30:00,90.2,90.2,89.94,90.01,9810.0,83.5621,83.5621,83.3212,83.3861,9810.0
2016-12-29 10:40:00,89.98,89.98,89.83,89.83,7866.0,83.3583,83.3583,83.2193,83.2193,7866.0
2016-12-29 10:50:00,89.82,89.99,89.77,89.99,15105.0,83.2101,83.3675,83.1637,83.3675,15105.0
2016-12-29 11:00:00,90.01,90.14,89.98,90.14,13245.0,83.3861,83.5065,83.3583,83.5065,13245.0
2016-12-29 11:10:00,90.14,90.24,90.08,90.11,19200.0,83.5065,83.5991,83.4509,83.4787,19200.0
2016-12-29 11:20:00,90.1,90.1,89.89,90.0,26274.0,83.4694,83.4694,83.2749,83.3768,26274.0
2016-12-29 11:30:00,90.02,90.09,89.93,90.09,13212.0,83.3953,83.4602,83.312,83.4602,13212.0
2016-12-29 11:40:00,90.09,90.09,89.88,89.89,16800.0,83.4602,83.4602,83.2656,83.2749,16800.0
2016-12-29 11:50:00,89.86,90.01,89.85,89.85,15999.0,83.2471,83.3861,83.2378,83.2378,15999.0
2016-12-29 12:00:00,89.88,89.97,89.83,89.97,25041.0,83.2656,83.349,83.2193,83.349,25041.0
2016-12-29 12:10:00,89.91,90.0,89.83,89.98,21624.0,83.2934,83.3768,83.2193,83.3583,21624.0
2016-12-29 12:20:00,90.01,90.19,90.0,90.19,25413.0,83.3861,83.5528,83.3768,83.5528,25413.0
2016-12-29 12:30:00,90.15,90.22,89.99,89.99,17970.0,83.5158,83.5806,83.3675,83.3675,17970.0
2016-12-29 12:40:00,89.98,90.16,89.98,90.05,23835.0,83.3583,83.525,83.3583,83.4231,23835.0
2016-12-29 12:50:00,90.05,90.1,90.04,90.06,6354.0,83.4231,83.4694,83.4139,83.4324,6354.0
2016-12-29 13:00:00,90.07,90.07,90.02,90.02,7503.0,83.4417,83.4417,83.3953,83.3953,7503.0
2016-12-29 13:10:00,90.01,90.13,90.01,90.07,11295.0,83.3861,83.4972,83.3861,83.4417,11295.0
2016-12-29 13:20:00,90.04,90.07,90.04,90.04,3000.0,83.4139,83.4417,83.4139,83.4139,3000.0
2016-12-29 13:30:00,90.04,90.06,89.92,89.98,9771.0,83.4139,83.4324,83.3027,83.3583,9771.0
2016-12-29 13:40:00,89.98,90.04,89.95,90.02,19461.0,83.3583,83.4139,83.3305,83.3953,19461.0
2016-12-29 13:50:00,90.02,90.15,90.02,90.15,3600.0,83.3953,83.5158,83.3953,83.5158,3600.0
2016-12-29 14:00:00,90.13,90.18,90.1,90.18,48039.0,83.4972,83.5436,83.4694,83.5436,48039.0
2016-12-29 14:10:00,90.18,90.26,90.13,90.25,10014.0,83.5436,83.6177,83.4972,83.6084,10014.0
2016-12-29 14:20:00,90.29,90.32,90.25,90.27,10425.0,83.6455,83.6733,83.6084,83.6269,10425.0
2016-12-29 14:30:00,90.26,90.28,90.19,90.24,12000.0,83.6177,83.6362,83.5528,83.5991,12000.0
2016-12-29 14:40:00,90.24,90.3,90.23,90.29,9087.0,83.5991,83.6547,83.5899,83.6455,9087.0
2016-12-29 14:50:00,90.27,90.35,90.23,90.28,39531.0,83.6269,83.701,83.5899,83.6362,39531.0
2016-12-29 15:00:00,90.31,90.31,90.18,90.21,8100.0,83.664,83.664,83.5436,83.5713,8100.0
2016-12-29 15:10:00,90.2,90.23,90.14,90.17,16797.0,83.5621,83.5899,83.5065,83.5343,16797.0
2016-12-29 15:20:00,90.18,90.23,90.12,90.12,19320.0,83.5436,83.5899,83.488,83.488,19320.0
2016-12-29 15:30:00,90.16,90.35,90.16,90.3,33411.0,83.525,83.701,83.525,83.6547,33411.0
2016-12-29 15:40:00,90.31,90.37,90.29,90.32,37002.0,83.664,83.7196,83.6455,83.6733,37002.0
2016-12-29 15:50:00,90.32,90.43,90.31,90.37,82950.0,83.6733,83.7752,83.664,83.7196,82950.0
2016-12-30 09:30:00,90.81,90.81,90.4,90.4,12186.0,84.1272,84.1272,83.7474,83.7474,12186.0
2016-12-30 09:40:00,90.42,90.62,90.26,90.26,7341.0,83.7659,83.9512,83.6177,83.6177,7341.0
2016-12-30 09:50:00,90.32,90.32,90.17,90.19,4944.0,83.6733,83.6733,83.5343,83.5528,4944.0
2016-12-30 10:00:00,90.04,90.04,89.75,89.75,11823.0,83.4139,83.4139,83.1452,83.1452,11823.0
2016-12-30 10:10:00,89.82,89.92,89.77,89.83,7500.0,83.2101,83.3027,83.1637,83.2193,7500.0
2016-12-30 10:20:00,89.78,89.81,89.66,89.66,24000.0,83.173,83.2008,83.0618,83.0618,24000.0
2016-12-30 10:30:00,89.69,90.04,89.69,90.04,4500.0,83.0896,83.4139,83.0896,83.4139,4500.0
2016-12-30 10:40:00,90.04,90.05,89.91,90.02,12237.0,83.4139,83.4231,83.2934,83.3953,12237.0
2016-12-30 10:50:00,90.06,90.17,90.04,90.06,32244.0,83.4324,83.5343,83.4139,83.4324,32244.0
2016-12-30 11:00:00,90.07,90.07,89.82,89.82,16500.0,83.4417,83.4417,83.2101,83.2101,16500.0
2016-12-30 11:10:00,89.83,90.15,89.83,90.15,33780.0,83.2193,83.5158,83.2193,83.5158,33780.0
2016-12-30 11:20:00,90.11,90.24,90.11,90.21,30579.0,83.4787,83.5991,83.4787,83.5713,30579.0
2016-12-30 11:30:00,90.21,90.22,90.11,90.11,20700.0,83.5713,83.5806,83.4787,83.4787,20700.0
2016-12-30 11:40:00,90.12,90.19,90.12,90.17,4890.0,83.488,83.5528,83.488,83.5343,4890.0
2016-12-30 11:50:00,90.18,90.32,90.14,90.27,27591.0,83.5436,83.6733,83.5065,83.6269,27591.0
2016-12-30 12:00:00,90.22,90.23,90.01,90.06,13200.0,83.5806,83.5899,83.3861,83.4324,13200.0
2016-12-30 12:10:00,90.06,90.06,89.88,89.92,24060.0,83.4324,83.4324,83.2656,83.3027,24060.0
2016-12-30 12:20:00,89.9,90.04,89.9,89.96,23460.0,83.2842,83.4139,83.2842,83.3397,23460.0
2016-12-30 12:30:00,89.93,90.14,89.89,89.97,31920.0,83.312,83.5065,83.2749,83.349,31920.0
2016-12-30 12:40:00,89.96,90.05,89.84,90.0,10116.0,83.3397,83.4231,83.2286,83.3768,10116.0
2016-12-30 12:50:00,89.99,90.04,89.92,90.04,12831.0,83.3675,83.4139,83.3027,83.4139,12831.0
2016-12-30 13:00:00,90.01,90.03,89.91,89.91,5001.0,83.3861,83.4046,83.2934,83.2934,5001.0
2016-12-30 13:10:00,89.95,90.03,89.94,90.02,10911.0,83.3305,83.4046,83.3212,83.3953,10911.0
2016-12-30 13:20:00,90.03,90.06,90.0,90.01,3600.0,83.4046,83.4324,83.3768,83.3861,3600.0
2016-12-30 13:30:00,90.0,90.07,89.99,90.03,13074.0,83.3768,83.4417,83.3675,83.4046,13074.0
2016-12-30 13:40:00,89.99,90.0,89.91,89.95,10095.0,83.3675,83.3768,83.2934,83.3305,10095.0
2016-12-30 13:50:00,89.98,90.02,89.97,89.97,25212.0,83.3583,83.3953,83.349,83.349,25212.0
2016-12-30 14:00:00,89.95,90.0,89.93,89.96,10371.0,83.3305,83.3768,83.312,83.3397,10371.0
2016-12-30 14:10:00,89.97,89.97,89.84,89.94,9975.0,83.349,83.349,83.2286,83.3212,9975.0
2016-12-30 14:20:00,89.94,89.94,89.72,89.72,17691.0,83.3212,83.3212,83.1174,83.1174,17691.0
2016-12-30 14:30:00,89.73,89.73,89.56,89.61,11523.0,83.1267,83.1267,82.9692,83.0155,11523.0
2016-12-30 14:40:00,89.63,89.63,89.4,89.4,17475.0,83.034,83.034,82.821,82.821,17475.0
2016-12-30 14:50:00,89.43,89.45,89.35,89.42,18384.0,82.8488,82.8673,82.7746,82.8395,18384.0
2016-12-30 15:00:00,89.42,89.53,89.38,89.51,36000.0,82.8395,82.9414,82.8024,82.9229,36000.0
2016-12-30 15:10:00,89.52,89.72,89.52,89.7,27102.0,82.9321,83.1174,82.9321,83.0989,27102.0
2016-12-30 15:20:00,89.7,89.72,89.54,89.55,37371.0,83.0989,83.1174,82.9507,82.9599,37371.0
2016-12-30 15:30:00,89.56,89.61,89.51,89.52,40197.0,82.9692,83.0155,82.9229,82.9321,40197.0
2016-12-30 15:40:00,89.53,89.55,89.37,89.44,78174.0,82.9414,82.9599,82.7932,82.858,78174.0
2016-12-30 15:50:00,89.43,89.7,89.39,89.69,153228.0,82.8488,83.0989,82.8117,83.0896,153228.0
2017-01-03 09:30:00,90.01,90.77,90.01,90.61,75669.0,83.3861,84.0901,83.3861,83.9419,75669.0
2017-01-03 09:40:00,90.65,90.91,90.65,90.71,28515.0,83.979,84.2198,83.979,84.0346,28515.0
2017-01-03 09:50:00,90.7,90.7,90.35,90.35,22833.0,84.0253,84.0253,83.701,83.701,22833.0
2017-01-03 10:00:00,90.35,90.57,90.23,90.57,49500.0,83.701,83.9049,83.5899,83.9049,49500.0
2017-01-03 10:10:00,90.53,90.59,90.42,90.5,16734.0,83.8678,83.9234,83.7659,83.84,16734.0
2017-01-03 10:20:00,90.51,90.51,90.3,90.36,26451.0,83.8493,83.8493,83.6547,83.7103,26451.0
2017-01-03 10:30:00,90.33,90.55,90.33,90.48,107334.0,83.6825,83.8863,83.6825,83.8215,107334.0
2017-01-03 10:40:00,90.47,90.59,90.39,90.39,142836.0,83.8122,83.9234,83.7381,83.7381,142836.0
2017-01-03 10:50:00,90.4,90.6,90.38,90.52,41160.0,83.7474,83.9326,83.7288,83.8585,41160.0
2017-01-03 11:00:00,90.5,90.61,90.45,90.56,44427.0,83.84,83.9419,83.7937,83.8956,44427.0
2017-01-03 11:10:00,90.54,90.75,90.45,90.6,35964.0,83.8771,84.0716,83.7937,83.9326,35964.0
2017-01-03 11:20:00,90.55,90.79,90.54,90.71,32634.0,83.8863,84.1087,83.8771,84.0346,32634.0
2017-01-03 11:30:00,90.68,90.77,90.39,90.39,31170.0,84.0068,84.0901,83.7381,83.7381,31170.0
2017-01-03 11:40:00,90.38,90.41,90.1,90.31,89535.0,83.7288,83.7566,83.4694,83.664,89535.0
2017-01-03 11:50:00,90.35,90.63,90.34,90.63,38355.0,83.701,83.9604,83.6918,83.9604,38355.0
2017-01-03 12:00:00,90.64,90.74,90.46,90.71,69708.0,83.9697,84.0623,83.803,84.0346,69708.0
2017-01-03 12:10:00,90.7,90.8,90.65,90.7,34920.0,84.0253,84.1179,83.979,84.0253,34920.0
2017-01-03 12:20:00,90.72,90.78,90.64,90.75,35943.0,84.0438,84.0994,83.9697,84.0716,35943.0
2017-01-03 12:30:00,90.72,90.74,90.53,90.59,31941.0,84.0438,84.0623,83.8678,83.9234,31941.0
2017-01-03 12:40:00,90.57,90.71,90.42,90.71,44259.0,83.9049,84.0346,83.7659,84.0346,44259.0
2017-01-03 12:50:00,90.67,90.8,90.59,90.74,32955.0,83.9975,84.1179,83.9234,84.0623,32955.0
2017-01-03 13:00:00,90.72,90.87,90.72,90.76,39762.0,84.0438,84.1828,84.0438,84.0809,39762.0
2017-01-03 13:10:00,90.75,90.81,90.68,90.76,31623.0,84.0716,84.1272,84.0068,84.0809,31623.0
2017-01-03 13:20:00,90.77,90.88,90.73,90.88,26592.0,84.0901,84.192,84.0531,84.192,26592.0
2017-01-03 13:30:00,90.85,91.05,90.85,90.94,33957.0,84.1643,84.3495,84.1643,84.2476,33957.0
2017-01-03 13:40:00,90.95,91.03,90.9,90.95,53820.0,84.2569,84.331,84.2106,84.2569,53820.0
2017-01-03 13:50:00,90.91,91.0,90.78,90.94,75591.0,84.2198,84.3032,84.0994,84.2476,75591.0
2017-01-03 14:00:00,90.93,91.1,90.91,91.07,41337.0,84.2384,84.3959,84.2198,84.3681,41337.0
2017-01-03 14:10:00,91.05,91.23,91.03,91.05,58494.0,84.3495,84.5163,84.331,84.3495,58494.0
2017-01-03 14:20:00,91.02,91.18,90.99,91.06,40101.0,84.3217,84.47,84.2939,84.3588,40101.0
2017-01-03 14:30:00,91.06,91.08,90.95,91.05,33603.0,84.3588,84.3773,84.2569,84.3495,33603.0
2017-01-03 14:40:00,91.05,91.24,91.05,91.23,51636.0,84.3495,84.5256,84.3495,84.5163,51636.0
2017-01-03 14:50:00,91.22,91.33,91.15,91.18,42801.0,84.507,84.6089,84.4422,84.47,42801.0
2017-01-03 15:00:00,91.17,91.33,91.17,91.29,23220.0,84.4607,84.6089,84.4607,84.5719,23220.0
2017-01-03 15:10:00,91.27,91.28,91.12,91.2,57930.0,84.5533,84.5626,84.4144,84.4885,57930.0
2017-01-03 15:20:00,91.2,91.29,91.17,91.25,58419.0,84.4885,84.5719,84.4607,84.5348,58419.0
2017-01-03 15:30:00,91.2,91.27,91.09,91.23,60750.0,84.4885,84.5533,84.3866,84.5163,60750.0
2017-01-03 15:40:00,91.24,91.46,91.2,91.45,104637.0,84.5256,84.7294,84.4885,84.7201,104637.0
2017-01-03 15:50:00,91.45,91.54,91.37,91.5,179064.0,84.7201,84.8035,84.646,84.7664,179064.0
2017-01-04 09:30:00,91.69,92.27,91.63,91.88,26121.0,84.9424,85.4798,84.8869,85.1185,26121.0
2017-01-04 09:40:00,91.83,92.18,91.8,91.92,20949.0,85.0721,85.3964,85.0443,85.1555,20949.0
2017-01-04 09:50:00,91.88,91.93,91.64,91.64,30354.0,85.1185,85.1648,84.8961,84.8961,30354.0
2017-01-04 10:00:00,91.66,91.84,91.61,91.83,22395.0,84.9146,85.0814,84.8683,85.0721,22395.0
2017-01-04 10:10:00,91.87,91.87,91.58,91.7,33798.0,85.1092,85.1092,84.8405,84.9517,33798.0
2017-01-04 10:20:00,91.7,91.83,91.67,91.69,23394.0,84.9517,85.0721,84.9239,84.9424,23394.0
2017-01-04 10:30:00,91.69,91.95,91.69,91.92,17664.0,84.9424,85.1833,84.9424,85.1555,17664.0
2017-01-04 10:40:00,91.92,91.94,91.74,91.75,30729.0,85.1555,85.174,84.9888,84.998,30729.0
2017-01-04 10:50:00,91.78,91.83,91.69,91.74,28215.0,85.0258,85.0721,84.9424,84.9888,28215.0
2017-01-04 11:00:00,91.74,91.92,91.74,91.88,33990.0,84.9888,85.1555,84.9888,85.1185,33990.0
2017-01-04 11:10:00,91.9,91.98,91.8,91.86,44490.0,85.137,85.2111,85.0443,85.0999,44490.0
2017-01-04 11:20:00,91.87,92.17,91.71,92.11,104325.0,85.1092,85.3871,84.961,85.3315,104325.0
2017-01-04 11:30:00,92.13,92.16,92.06,92.07,27624.0,85.3501,85.3778,85.2852,85.2945,27624.0
2017-01-04 11:40:00,92.07,92.12,92.03,92.03,24045.0,85.2945,85.3408,85.2574,85.2574,24045.0
2017-01-04 11:50:00,92.03,92.05,91.99,92.02,22137.0,85.2574,85.2759,85.2204,85.2481,22137.0
2017-01-04 12:00:00,92.05,92.18,92.04,92.17,21042.0,85.2759,85.3964,85.2667,85.3871,21042.0
2017-01-04 12:10:00,92.17,92.26,92.14,92.19,31635.0,85.3871,85.4705,85.3593,85.4056,31635.0
2017-01-04 12:20:00,92.14,92.14,91.94,91.94,42429.0,85.3593,85.3593,85.174,85.174,42429.0
2017-01-04 12:30:00,91.96,91.99,91.94,91.96,47001.0,85.1926,85.2204,85.174,85.1926,47001.0
2017-01-04 12:40:00,91.97,92.13,91.96,92.12,41151.0,85.2018,85.3501,85.1926,85.3408,41151.0
2017-01-04 12:50:00,92.15,92.23,92.14,92.14,36999.0,85.3686,85.4427,85.3593,85.3593,36999.0
2017-01-04 13:00:00,92.14,92.19,92.09,92.12,47661.0,85.3593,85.4056,85.313,85.3408,47661.0
2017-01-04 13:10:00,92.12,92.16,92.07,92.12,29985.0,85.3408,85.3778,85.2945,85.3408,29985.0
2017-01-04 13:20:00,92.12,92.17,92.11,92.17,12546.0,85.3408,85.3871,85.3315,85.3871,12546.0
2017-01-04 13:30:00,92.15,92.25,92.15,92.21,24102.0,85.3686,85.4612,85.3686,85.4242,24102.0
2017-01-04 13:40:00,92.23,92.27,92.18,92.19,6957.0,85.4427,85.4798,85.3964,85.4056,6957.0
2017-01-04 13:50:00,92.2,92.22,92.17,92.17,15750.0,85.4149,85.4334,85.3871,85.3871,15750.0
2017-01-04 14:00:00,92.17,92.27,92.16,92.17,10662.0,85.3871,85.4798,85.3778,85.3871,10662.0
2017-01-04 14:10:00,92.16,92.28,92.14,92.25,16200.0,85.3778,85.489,85.3593,85.4612,16200.0
2017-01-04 14:20:00,92.31,92.32,92.19,92.26,21180.0,85.5168,85.5261,85.4056,85.4705,21180.0
2017-01-04 14:30:00,92.3,92.38,92.25,92.32,31248.0,85.5075,85.5817,85.4612,85.5261,31248.0
2017-01-04 14:40:00,92.35,92.44,92.27,92.29,30558.0,85.5539,85.6372,85.4798,85.4983,30558.0
2017-01-04 14:50:00,92.27,92.33,92.27,92.32,12693.0,85.4798,85.5353,85.4798,85.5261,12693.0
2017-01-04 15:00:00,92.32,92.38,92.25,92.26,18096.0,85.5261,85.5817,85.4612,85.4705,18096.0
2017-01-04 15:10:00,92.24,92.27,92.19,92.26,16365.0,85.452,85.4798,85.4056,85.4705,16365.0
2017-01-04 15:20:00,92.26,92.26,92.16,92.21,20037.0,85.4705,85.4705,85.3778,85.4242,20037.0
2017-01-04 15:30:00,92.19,92.23,92.14,92.23,22503.0,85.4056,85.4427,85.3593,85.4427,22503.0
2017-01-04 15:40:00,92.23,92.27,92.14,92.14,50307.0,85.4427,85.4798,85.3593,85.3593,50307.0
2017-01-04 15:50:00,92.15,92.51,92.06,92.13,305382.0,85.3686,85.7021,85.2852,85.3501,305382.0
2017-01-05 09:30:00,91.21,91.61,90.66,91.25,63504.0,84.4978,84.8683,83.9882,84.5348,63504.0
2017-01-05 09:40:00,91.2,91.55,91.14,91.47,72381.0,84.4885,84.8127,84.4329,84.7386,72381.0
2017-01-05 09:50:00,91.47,92.01,91.42,91.89,71130.0,84.7386,85.2389,84.6923,85.1277,71130.0
2017-01-05 10:00:00,91.93,92.03,91.79,91.93,47232.0,85.1648,85.2574,85.0351,85.1648,47232.0
2017-01-05 10:10:00,91.86,92.08,91.85,92.01,37500.0,85.0999,85.3037,85.0907,85.2389,37500.0
2017-01-05 10:20:00,92.0,92.09,91.92,92.09,20841.0,85.2296,85.313,85.1555,85.313,20841.0
2017-01-05 10:30:00,92.07,92.07,91.79,91.79,28407.0,85.2945,85.2945,85.0351,85.0351,28407.0
2017-01-05 10:40:00,91.79,92.01,91.79,91.93,19587.0,85.0351,85.2389,85.0351,85.1648,19587.0
2017-01-05 10:50:00,91.93,91.99,91.87,91.95,33900.0,85.1648,85.2204,85.1092,85.1833,33900.0
2017-01-05 11:00:00,91.94,92.07,91.87,91.9,59208.0,85.174,85.2945,85.1092,85.137,59208.0
2017-01-05 11:10:00,91.88,91.9,91.73,91.83,45069.0,85.1185,85.137,84.9795,85.0721,45069.0
2017-01-05 11:20:00,91.83,91.85,91.62,91.69,49197.0,85.0721,85.0907,84.8776,84.9424,49197.0
2017-01-05 11:30:00,91.69,91.71,91.58,91.61,16770.0,84.9424,84.961,84.8405,84.8683,16770.0
2017-01-05 11:40:00,91.63,91.82,91.63,91.82,63837.0,84.8869,85.0629,84.8869,85.0629,63837.0
2017-01-05 11:50:00,91.84,91.87,91.72,91.79,72627.0,85.0814,85.1092,84.9702,85.0351,72627.0
2017-01-05 12:00:00,91.79,92.17,91.78,92.01,74082.0,85.0351,85.3871,85.0258,85.2389,74082.0
2017-01-05 12:10:00,92.03,92.25,91.98,92.25,54321.0,85.2574,85.4612,85.2111,85.4612,54321.0
2017-01-05 12:20:00,92.23,92.43,92.22,92.38,92616.0,85.4427,85.628,85.4334,85.5817,92616.0
2017-01-05 12:30:00,92.42,92.43,92.18,92.22,36867.0,85.6187,85.628,85.3964,85.4334,36867.0
2017-01-05 12:40:00,92.22,92.27,91.98,92.07,38484.0,85.4334,85.4798,85.2111,85.2945,38484.0
2017-01-05 12:50:00,92.02,92.06,91.88,91.88,18255.0,85.2481,85.2852,85.1185,85.1185,18255.0
2017-01-05 13:00:00,91.87,91.88,91.77,91.88,31896.0,85.1092,85.1185,85.0165,85.1185,31896.0
2017-01-05 13:10:00,91.87,92.12,91.85,92.08,46500.0,85.1092,85.3408,85.0907,85.3037,46500.0
2017-01-05 13:20:00,92.08,92.26,92.06,92.18,120534.0,85.3037,85.4705,85.2852,85.3964,120534.0
2017-01-05 13:30:00,92.18,92.18,91.95,92.06,90807.0,85.3964,85.3964,85.1833,85.2852,90807.0
2017-01-05 13:40:00,91.99,92.09,91.96,92.06,28200.0,85.2204,85.313,85.1926,85.2852,28200.0
2017-01-05 13:50:00,92.05,92.16,91.97,92.12,31719.0,85.2759,85.3778,85.2018,85.3408,31719.0
2017-01-05 14:00:00,92.08,92.16,91.9,92.0,50208.0,85.3037,85.3778,85.137,85.2296,50208.0
2017-01-05 14:10:00,92.02,92.09,91.97,92.04,18600.0,85.2481,85.313,85.2018,85.2667,18600.0
2017-01-05 14:20:00,91.98,92.05,91.89,91.95,36741.0,85.2111,85.2759,85.1277,85.1833,36741.0
2017-01-05 14:30:00,91.96,91.99,91.84,91.99,26712.0,85.1926,85.2204,85.0814,85.2204,26712.0
2017-01-05 14:40:00,91.95,92.17,91.85,91.95,58995.0,85.1833,85.3871,85.0907,85.1833,58995.0
2017-01-05 14:50:00,91.93,91.98,91.78,91.81,42090.0,85.1648,85.2111,85.0258,85.0536,42090.0
2017-01-05 15:00:00,91.8,91.88,91.79,91.83,24867.0,85.0443,85.1185,85.0351,85.0721,24867.0
2017-01-05 15:10:00,91.8,92.03,91.77,92.0,38457.0,85.0443,85.2574,85.0165,85.2296,38457.0
2017-01-05 15:20:00,91.96,92.08,91.96,92.01,41502.0,85.1926,85.3037,85.1926,85.2389,41502.0
2017-01-05 15:30:00,92.02,92.03,91.94,91.96,52083.0,85.2481,85.2574,85.174,85.1926,52083.0
2017-01-05 15:40:00,91.97,92.09,91.97,92.01,70251.0,85.2018,85.313,85.2018,85.2389,70251.0
2017-01-05 15:50:00,92.02,92.15,91.96,92.06,145956.0,85.2481,85.3686,85.1926,85.2852,145956.0
2017-01-06 09:30:00,91.99,92.16,91.89,92.16,33654.0,85.2204,85.3778,85.1277,85.3778,33654.0
2017-01-06 09:40:00,92.16,92.4,92.11,92.32,42891.0,85.3778,85.6002,85.3315,85.5261,42891.0
2017-01-06 09:50:00,92.32,92.64,92.31,92.64,48747.0,85.5261,85.8225,85.5168,85.8225,48747.0
2017-01-06 10:00:00,92.67,92.74,92.48,92.48,37419.0,85.8503,85.9152,85.6743,85.6743,37419.0
2017-01-06 10:10:00,92.43,92.52,92.33,92.45,37434.0,85.628,85.7114,85.5353,85.6465,37434.0
2017-01-06 10:20:00,92.47,92.48,92.3,92.39,37638.0,85.665,85.6743,85.5075,85.5909,37638.0
2017-01-06 10:30:00,92.36,92.41,92.27,92.36,43416.0,85.5631,85.6094,85.4798,85.5631,43416.0
2017-01-06 10:40:00,92.37,92.5,92.35,92.5,11367.0,85.5724,85.6928,85.5539,85.6928,11367.0
2017-01-06 10:50:00,92.46,92.48,92.32,92.4,31941.0,85.6558,85.6743,85.5261,85.6002,31941.0
2017-01-06 11:00:00,92.4,92.57,92.38,92.53,33903.0,85.6002,85.7577,85.5817,85.7206,33903.0
2017-01-06 11:10:00,92.53,92.74,92.51,92.74,38586.0,85.7206,85.9152,85.7021,85.9152,38586.0
2017-01-06 11:20:00,92.74,92.96,92.74,92.85,48030.0,85.9152,86.119,85.9152,86.0171,48030.0
2017-01-06 11:30:00,92.87,92.9,92.78,92.83,37992.0,86.0356,86.0634,85.9522,85.9985,37992.0
2017-01-06 11:40:00,92.84,93.08,92.84,93.04,37332.0,86.0078,86.2301,86.0078,86.1931,37332.0
2017-01-06 11:50:00,93.01,93.1,92.98,93.03,31851.0,86.1653,86.2487,86.1375,86.1838,31851.0
2017-01-06 12:00:00,93.03,93.05,92.97,93.0,26577.0,86.1838,86.2024,86.1282,86.156,26577.0
2017-01-06 12:10:00,92.99,93.08,92.93,93.03,19635.0,86.1468,86.2301,86.0912,86.1838,19635.0
2017-01-06 12:20:00,93.06,93.07,92.91,92.98,17229.0,86.2116,86.2209,86.0727,86.1375,17229.0
2017-01-06 12:30:00,92.94,93.1,92.94,93.05,18642.0,86.1004,86.2487,86.1004,86.2024,18642.0
2017-01-06 12:40:00,93.06,93.23,93.06,93.23,26574.0,86.2116,86.3691,86.2116,86.3691,26574.0
2017-01-06 12:50:00,93.21,93.33,93.18,93.33,30402.0,86.3506,86.4617,86.3228,86.4617,30402.0
2017-01-06 13:00:00,93.32,93.42,93.31,93.4,76512.0,86.4525,86.5451,86.4432,86.5266,76512.0
2017-01-06 13:10:00,93.33,93.37,93.31,93.33,29469.0,86.4617,86.4988,86.4432,86.4617,29469.0
2017-01-06 13:20:00,93.35,93.39,93.3,93.39,20796.0,86.4803,86.5173,86.434,86.5173,20796.0
2017-01-06 13:30:00,93.33,93.38,93.32,93.38,36021.0,86.4617,86.5081,86.4525,86.5081,36021.0
2017-01-06 13:40:00,93.36,93.45,93.32,93.4,56850.0,86.4895,86.5729,86.4525,86.5266,56850.0
2017-01-06 13:50:00,93.36,93.36,93.04,93.04,30675.0,86.4895,86.4895,86.1931,86.1931,30675.0
2017-01-06 14:00:00,93.04,93.17,93.04,93.16,24843.0,86.1931,86.3135,86.1931,86.3043,24843.0
2017-01-06 14:10:00,93.15,93.25,93.13,93.22,52578.0,86.295,86.3876,86.2765,86.3598,52578.0
2017-01-06 14:20:00,93.21,93.24,93.16,93.16,42612.0,86.3506,86.3784,86.3043,86.3043,42612.0
2017-01-06 14:30:00,93.19,93.26,93.17,93.22,54546.0,86.332,86.3969,86.3135,86.3598,54546.0
2017-01-06 14:40:00,93.25,93.34,93.21,93.33,41625.0,86.3876,86.471,86.3506,86.4617,41625.0
2017-01-06 14:50:00,93.32,93.36,93.31,93.33,52569.0,86.4525,86.4895,86.4432,86.4617,52569.0
2017-01-06 15:00:00,93.33,93.36,93.31,93.33,60078.0,86.4617,86.4895,86.4432,86.4617,60078.0
2017-01-06 15:10:00,93.34,93.35,93.31,93.33,47199.0,86.471,86.4803,86.4432,86.4617,47199.0
2017-01-06 15:20:00,93.34,93.34,93.15,93.15,76227.0,86.471,86.471,86.295,86.295,76227.0
2017-01-06 15:30:00,93.13,93.16,93.06,93.16,82344.0,86.2765,86.3043,86.2116,86.3043,82344.0
2017-01-06 15:40:00,93.16,93.2,93.09,93.1,104361.0,86.3043,86.3413,86.2394,86.2487,104361.0
2017-01-06 15:50:00,93.09,93.15,92.97,93.04,183606.0,86.2394,86.295,86.1282,86.1931,183606.0
2017-01-09 09:30:00,92.99,92.99,92.7,92.7,95946.0,86.1468,86.1468,85.8781,85.8781,95946.0
2017-01-09 09:40:00,92.75,92.8,92.41,92.52,28638.0,85.9244,85.9707,85.6094,85.7114,28638.0
2017-01-09 09:50:00,92.54,92.59,92.44,92.55,37743.0,85.7299,85.7762,85.6372,85.7391,37743.0
2017-01-09 10:00:00,92.52,92.58,92.47,92.54,85041.0,85.7114,85.7669,85.665,85.7299,85041.0
2017-01-09 10:10:00,92.53,92.62,92.49,92.58,61902.0,85.7206,85.804,85.6836,85.7669,61902.0
2017-01-09 10:20:00,92.57,92.81,92.55,92.76,88215.0,85.7577,85.98,85.7391,85.9337,88215.0
2017-01-09 10:30:00,92.77,93.09,92.77,93.04,36561.0,85.943,86.2394,85.943,86.1931,36561.0
2017-01-09 10:40:00,93.02,93.02,92.85,92.96,26832.0,86.1746,86.1746,86.0171,86.119,26832.0
2017-01-09 10:50:00,92.94,93.07,92.92,93.03,32466.0,86.1004,86.2209,86.0819,86.1838,32466.0
2017-01-09 11:00:00,92.98,93.07,92.93,92.93,16224.0,86.1375,86.2209,86.0912,86.0912,16224.0
2017-01-09 11:10:00,92.93,93.03,92.92,92.99,28152.0,86.0912,86.1838,86.0819,86.1468,28152.0
2017-01-09 11:20:00,92.98,93.05,92.91,93.05,24666.0,86.1375,86.2024,86.0727,86.2024,24666.0
2017-01-09 11:30:00,93.03,93.03,92.93,92.97,18048.0,86.1838,86.1838,86.0912,86.1282,18048.0
2017-01-09 11:40:00,92.98,93.03,92.91,93.02,26946.0,86.1375,86.1838,86.0727,86.1746,26946.0
2017-01-09 11:50:00,93.0,93.01,92.91,92.98,18948.0,86.156,86.1653,86.0727,86.1375,18948.0
2017-01-09 12:00:00,93.0,93.16,92.93,93.08,24969.0,86.156,86.3043,86.0912,86.2301,24969.0
2017-01-09 12:10:00,93.09,93.14,92.92,92.93,25530.0,86.2394,86.2857,86.0819,86.0912,25530.0
2017-01-09 12:20:00,92.93,93.02,92.9,92.97,18624.0,86.0912,86.1746,86.0634,86.1282,18624.0
2017-01-09 12:30:00,92.98,92.99,92.81,92.96,27600.0,86.1375,86.1468,85.98,86.119,27600.0
2017-01-09 12:40:00,92.99,93.0,92.91,92.98,21513.0,86.1468,86.156,86.0727,86.1375,21513.0
2017-01-09 12:50:00,92.99,92.99,92.91,92.99,23136.0,86.1468,86.1468,86.0727,86.1468,23136.0
2017-01-09 13:00:00,92.99,93.02,92.92,92.97,39228.0,86.1468,86.1746,86.0819,86.1282,39228.0
2017-01-09 13:10:00,92.97,92.98,92.91,92.92,29559.0,86.1282,86.1375,86.0727,86.0819,29559.0
2017-01-09 13:20:00,92.92,93.0,92.89,92.94,23220.0,86.0819,86.156,86.0541,86.1004,23220.0
2017-01-09 13:30:00,92.95,92.98,92.88,92.96,30849.0,86.1097,86.1375,86.0449,86.119,30849.0
2017-01-09 13:40:00,92.95,92.98,92.81,92.93,54879.0,86.1097,86.1375,85.98,86.0912,54879.0
2017-01-09 13:50:00,92.93,92.97,92.91,92.94,35241.0,86.0912,86.1282,86.0727,86.1004,35241.0
2017-01-09 14:00:00,92.93,92.94,92.74,92.74,21912.0,86.0912,86.1004,85.9152,85.9152,21912.0
2017-01-09 14:10:00,92.69,92.8,92.63,92.8,37020.0,85.8688,85.9707,85.8133,85.9707,37020.0
2017-01-09 14:20:00,92.78,92.78,92.75,92.78,29049.0,85.9522,85.9522,85.9244,85.9522,29049.0
2017-01-09 14:30:00,92.79,92.85,92.77,92.82,31230.0,85.9615,86.0171,85.943,85.9893,31230.0
2017-01-09 14:40:00,92.77,92.77,92.66,92.77,25116.0,85.943,85.943,85.8411,85.943,25116.0
2017-01-09 14:50:00,92.81,92.81,92.76,92.77,19626.0,85.98,85.98,85.9337,85.943,19626.0
2017-01-09 15:00:00,92.79,92.96,92.76,92.92,64116.0,85.9615,86.119,85.9337,86.0819,64116.0
2017-01-09 15:10:00,92.93,92.94,92.78,92.8,42096.0,86.0912,86.1004,85.9522,85.9707,42096.0
2017-01-09 15:20:00,92.76,93.0,92.76,92.93,25023.0,85.9337,86.156,85.9337,86.0912,25023.0
2017-01-09 15:30:00,92.94,92.98,92.9,92.96,29964.0,86.1004,86.1375,86.0634,86.119,29964.0
2017-01-09 15:40:00,92.96,93.0,92.93,92.95,51705.0,86.119,86.156,86.0912,86.1097,51705.0
2017-01-09 15:50:00,92.95,92.99,92.88,92.96,182577.0,86.1097,86.1468,86.0449,86.119,182577.0
2017-01-10 09:30:00,92.49,92.72,92.05,92.17,162258.0,85.6836,85.8966,85.2759,85.3871,162258.0
2017-01-10 09:40:00,92.17,92.45,92.17,92.33,34386.0,85.3871,85.6465,85.3871,85.5353,34386.0
2017-01-10 09:50:00,92.32,92.63,92.27,92.63,67359.0,85.5261,85.8133,85.4798,85.8133,67359.0
2017-01-10 10:00:00,92.64,92.76,92.57,92.69,39768.0,85.8225,85.9337,85.7577,85.8688,39768.0
2017-01-10 10:10:00,92.63,92.63,92.42,92.42,28203.0,85.8133,85.8133,85.6187,85.6187,28203.0
2017-01-10 10:20:00,92.42,92.45,92.34,92.39,16674.0,85.6187,85.6465,85.5446,85.5909,16674.0
2017-01-10 10:30:00,92.41,92.74,92.39,92.71,40056.0,85.6094,85.9152,85.5909,85.8874,40056.0
2017-01-10 10:40:00,92.67,92.8,92.66,92.66,35649.0,85.8503,85.9707,85.8411,85.8411,35649.0
2017-01-10 10:50:00,92.64,92.7,92.62,92.63,15900.0,85.8225,85.8781,85.804,85.8133,15900.0
2017-01-10 11:00:00,92.63,92.63,92.51,92.51,47076.0,85.8133,85.8133,85.7021,85.7021,47076.0
2017-01-10 11:10:00,92.53,92.54,92.42,92.45,62613.0,85.7206,85.7299,85.6187,85.6465,62613.0
2017-01-10 11:20:00,92.42,92.46,92.39,92.4,23382.0,85.6187,85.6558,85.5909,85.6002,23382.0
2017-01-10 11:30:00,92.44,92.53,92.39,92.51,76671.0,85.6372,85.7206,85.5909,85.7021,76671.0
2017-01-10 11:40:00,92.54,92.62,92.54,92.6,20709.0,85.7299,85.804,85.7299,85.7855,20709.0
2017-01-10 11:50:00,92.61,92.64,92.57,92.57,44031.0,85.7947,85.8225,85.7577,85.7577,44031.0
2017-01-10 12:00:00,92.57,92.62,92.49,92.62,27024.0,85.7577,85.804,85.6836,85.804,27024.0
2017-01-10 12:10:00,92.62,92.63,92.49,92.55,30300.0,85.804,85.8133,85.6836,85.7391,30300.0
2017-01-10 12:20:00,92.5,92.56,92.47,92.5,28992.0,85.6928,85.7484,85.665,85.6928,28992.0
2017-01-10 12:30:00,92.52,92.52,92.41,92.48,120399.0,85.7114,85.7114,85.6094,85.6743,120399.0
2017-01-10 12:40:00,92.49,92.52,92.38,92.4,112857.0,85.6836,85.7114,85.5817,85.6002,112857.0
2017-01-10 12:50:00,92.4,92.47,92.38,92.42,15612.0,85.6002,85.665,85.5817,85.6187,15612.0
2017-01-10 13:00:00,92.42,92.44,92.35,92.38,13953.0,85.6187,85.6372,85.5539,85.5817,13953.0
2017-01-10 13:10:00,92.38,92.41,92.35,92.41,22365.0,85.5817,85.6094,85.5539,85.6094,22365.0
2017-01-10 13:20:00,92.44,92.44,92.37,92.39,11181.0,85.6372,85.6372,85.5724,85.5909,11181.0
2017-01-10 13:30:00,92.37,92.55,92.37,92.55,17700.0,85.5724,85.7391,85.5724,85.7391,17700.0
2017-01-10 13:40:00,92.57,92.57,92.49,92.53,15984.0,85.7577,85.7577,85.6836,85.7206,15984.0
2017-01-10 13:50:00,92.5,92.54,92.43,92.48,54945.0,85.6928,85.7299,85.628,85.6743,54945.0
2017-01-10 14:00:00,92.49,92.51,92.37,92.37,19287.0,85.6836,85.7021,85.5724,85.5724,19287.0
2017-01-10 14:10:00,92.38,92.47,92.38,92.47,15672.0,85.5817,85.665,85.5817,85.665,15672.0
2017-01-10 14:20:00,92.46,92.54,92.38,92.38,39231.0,85.6558,85.7299,85.5817,85.5817,39231.0
2017-01-10 14:30:00,92.38,92.47,92.35,92.46,287736.0,85.5817,85.665,85.5539,85.6558,287736.0
2017-01-10 14:40:00,92.49,92.58,92.47,92.57,18351.0,85.6836,85.7669,85.665,85.7577,18351.0
2017-01-10 14:50:00,92.54,92.85,92.46,92.77,60369.0,85.7299,86.0171,85.6558,85.943,60369.0
2017-01-10 15:00:00,92.73,92.85,92.72,92.76,40794.0,85.9059,86.0171,85.8966,85.9337,40794.0
2017-01-10 15:10:00,92.74,92.96,92.74,92.96,43413.0,85.9152,86.119,85.9152,86.119,43413.0
2017-01-10 15:20:00,92.92,92.96,92.83,92.86,51012.0,86.0819,86.119,85.9985,86.0263,51012.0
2017-01-10 15:30:00,92.86,93.06,92.85,93.03,36408.0,86.0263,86.2116,86.0171,86.1838,36408.0
2017-01-10 15:40:00,93.02,93.02,92.88,92.9,70389.0,86.1746,86.1746,86.0449,86.0634,70389.0
2017-01-10 15:50:00,92.9,93.07,92.84,93.01,229473.0,86.0634,86.2209,86.0078,86.1653,229473.0
2017-01-11 09:30:00,92.54,93.7,92.54,93.68,99147.0,85.7299,86.8045,85.7299,86.786,99147.0
2017-01-11 09:40:00,93.7,93.75,93.34,93.69,41862.0,86.8045,86.8508,86.471,86.7953,41862.0
2017-01-11 09:50:00,93.67,94.09,93.55,94.09,101550.0,86.7767,87.1658,86.6656,87.1658,101550.0
2017-01-11 10:00:00,94.08,94.08,93.82,93.98,42036.0,87.1566,87.1566,86.9157,87.0639,42036.0
2017-01-11 10:10:00,93.92,94.21,93.73,93.77,45423.0,87.0083,87.277,86.8323,86.8694,45423.0
2017-01-11 10:20:00,93.76,93.95,93.76,93.95,24429.0,86.8601,87.0361,86.8601,87.0361,24429.0
2017-01-11 10:30:00,93.88,93.96,93.79,93.92,27213.0,86.9713,87.0454,86.8879,87.0083,27213.0
2017-01-11 10:40:00,93.93,94.1,93.9,94.07,25500.0,87.0176,87.1751,86.9898,87.1473,25500.0
2017-01-11 10:50:00,94.13,94.13,93.79,93.92,33474.0,87.2029,87.2029,86.8879,87.0083,33474.0
2017-01-11 11:00:00,93.91,94.16,93.9,94.16,47802.0,86.9991,87.2307,86.9898,87.2307,47802.0
2017-01-11 11:10:00,94.12,94.13,93.97,94.08,39858.0,87.1936,87.2029,87.0546,87.1566,39858.0
2017-01-11 11:20:00,94.06,94.08,93.74,93.74,29499.0,87.138,87.1566,86.8416,86.8416,29499.0
2017-01-11 11:30:00,93.72,93.77,93.58,93.73,53841.0,86.823,86.8694,86.6933,86.8323,53841.0
2017-01-11 11:40:00,93.82,94.04,93.72,93.99,23523.0,86.9157,87.1195,86.823,87.0732,23523.0
2017-01-11 11:50:00,93.99,94.24,93.96,94.18,50610.0,87.0732,87.3048,87.0454,87.2492,50610.0
2017-01-11 12:00:00,94.11,94.21,94.06,94.1,27654.0,87.1843,87.277,87.138,87.1751,27654.0
2017-01-11 12:10:00,94.08,94.14,93.98,94.05,38457.0,87.1566,87.2121,87.0639,87.1288,38457.0
2017-01-11 12:20:00,94.04,94.17,93.91,94.17,35238.0,87.1195,87.2399,86.9991,87.2399,35238.0
2017-01-11 12:30:00,94.1,94.14,94.07,94.09,28302.0,87.1751,87.2121,87.1473,87.1658,28302.0
2017-01-11 12:40:00,94.09,94.13,93.94,94.03,33636.0,87.1658,87.2029,87.0269,87.1102,33636.0
2017-01-11 12:50:00,93.98,94.11,93.97,94.11,20193.0,87.0639,87.1843,87.0546,87.1843,20193.0
2017-01-11 13:00:00,94.08,94.14,94.02,94.11,16500.0,87.1566,87.2121,87.101,87.1843,16500.0
2017-01-11 13:10:00,94.08,94.11,93.95,93.99,26358.0,87.1566,87.1843,87.0361,87.0732,26358.0
2017-01-11 13:20:00,93.93,94.04,93.86,93.94,36840.0,87.0176,87.1195,86.9527,87.0269,36840.0
2017-01-11 13:30:00,93.89,94.2,93.88,94.19,15357.0,86.9805,87.2677,86.9713,87.2585,15357.0
2017-01-11 13:40:00,94.19,94.3,94.12,94.19,66630.0,87.2585,87.3604,87.1936,87.2585,66630.0
2017-01-11 13:50:00,94.18,94.2,94.13,94.18,25152.0,87.2492,87.2677,87.2029,87.2492,25152.0
2017-01-11 14:00:00,94.18,94.23,94.1,94.1,23553.0,87.2492,87.2955,87.1751,87.1751,23553.0
2017-01-11 14:10:00,94.12,94.23,94.07,94.15,24069.0,87.1936,87.2955,87.1473,87.2214,24069.0
2017-01-11 14:20:00,94.15,94.23,94.1,94.12,17085.0,87.2214,87.2955,87.1751,87.1936,17085.0
2017-01-11 14:30:00,94.1,94.25,94.1,94.24,14148.0,87.1751,87.314,87.1751,87.3048,14148.0
2017-01-11 14:40:00,94.23,94.26,94.13,94.18,17586.0,87.2955,87.3233,87.2029,87.2492,17586.0
2017-01-11 14:50:00,94.18,94.32,94.12,94.32,30810.0,87.2492,87.3789,87.1936,87.3789,30810.0
2017-01-11 15:00:00,94.29,94.45,94.27,94.43,71052.0,87.3511,87.4993,87.3326,87.4808,71052.0
2017-01-11 15:10:00,94.4,94.54,94.39,94.48,75636.0,87.453,87.5827,87.4437,87.5271,75636.0
2017-01-11 15:20:00,94.49,94.67,94.44,94.66,53394.0,87.5364,87.7031,87.4901,87.6939,53394.0
2017-01-11 15:30:00,94.64,94.75,94.52,94.68,95013.0,87.6753,87.7772,87.5642,87.7124,95013.0
2017-01-11 15:40:00,94.66,94.77,94.62,94.75,129684.0,87.6939,87.7958,87.6568,87.7772,129684.0
2017-01-11 15:50:00,94.75,94.75,94.55,94.6,261210.0,87.7772,87.7772,87.592,87.6383,261210.0
2017-01-12 09:30:00,93.98,94.0,93.39,93.84,53322.0,87.0639,87.0824,86.5173,86.9342,53322.0
2017-01-12 09:40:00,93.78,94.24,93.66,94.21,56739.0,86.8786,87.3048,86.7675,87.277,56739.0
2017-01-12 09:50:00,94.19,94.5,94.19,94.26,30786.0,87.2585,87.5456,87.2585,87.3233,30786.0
2017-01-12 10:00:00,94.13,94.33,93.87,93.88,47454.0,87.2029,87.3882,86.962,86.9713,47454.0
2017-01-12 10:10:00,93.86,94.03,93.86,93.95,31209.0,86.9527,87.1102,86.9527,87.0361,31209.0
2017-01-12 10:20:00,93.96,94.14,93.96,94.07,56097.0,87.0454,87.2121,87.0454,87.1473,56097.0
2017-01-12 10:30:00,94.06,94.15,93.91,94.0,48027.0,87.138,87.2214,86.9991,87.0824,48027.0
2017-01-12 10:40:00,94.01,94.07,93.96,94.01,35322.0,87.0917,87.1473,87.0454,87.0917,35322.0
2017-01-12 10:50:00,94.0,94.16,93.96,94.08,39669.0,87.0824,87.2307,87.0454,87.1566,39669.0
2017-01-12 11:00:00,94.03,94.19,93.97,94.09,49176.0,87.1102,87.2585,87.0546,87.1658,49176.0
2017-01-12 11:10:00,94.09,94.27,94.09,94.2,32397.0,87.1658,87.3326,87.1658,87.2677,32397.0
2017-01-12 11:20:00,94.21,94.26,94.03,94.04,24825.0,87.277,87.3233,87.1102,87.1195,24825.0
2017-01-12 11:30:00,94.02,94.1,93.86,94.1,35700.0,87.101,87.1751,86.9527,87.1751,35700.0
2017-01-12 11:40:00,94.11,94.29,94.09,94.23,24156.0,87.1843,87.3511,87.1658,87.2955,24156.0
2017-01-12 11:50:00,94.18,94.2,94.0,94.17,28473.0,87.2492,87.2677,87.0824,87.2399,28473.0
2017-01-12 12:00:00,94.15,94.32,94.15,94.32,13125.0,87.2214,87.3789,87.2214,87.3789,13125.0
2017-01-12 12:10:00,94.34,94.55,94.29,94.54,35256.0,87.3974,87.592,87.3511,87.5827,35256.0
2017-01-12 12:20:00,94.57,94.59,94.32,94.46,15735.0,87.6105,87.629,87.3789,87.5086,15735.0
2017-01-12 12:30:00,94.46,94.53,94.31,94.31,33186.0,87.5086,87.5734,87.3696,87.3696,33186.0
2017-01-12 12:40:00,94.29,94.31,94.17,94.29,20100.0,87.3511,87.3696,87.2399,87.3511,20100.0
2017-01-12 12:50:00,94.27,94.27,94.12,94.12,180366.0,87.3326,87.3326,87.1936,87.1936,180366.0
2017-01-12 13:00:00,94.12,94.33,94.12,94.33,10800.0,87.1936,87.3882,87.1936,87.3882,10800.0
2017-01-12 13:10:00,94.39,94.44,94.32,94.41,22155.0,87.4437,87.4901,87.3789,87.4623,22155.0
2017-01-12 13:20:00,94.43,94.55,94.42,94.54,15408.0,87.4808,87.592,87.4715,87.5827,15408.0
2017-01-12 13:30:00,94.53,94.69,94.53,94.54,18648.0,87.5734,87.7217,87.5734,87.5827,18648.0
2017-01-12 13:40:00,94.53,94.65,94.52,94.56,18525.0,87.5734,87.6846,87.5642,87.6012,18525.0
2017-01-12 13:50:00,94.56,94.59,94.31,94.31,16320.0,87.6012,87.629,87.3696,87.3696,16320.0
2017-01-12 14:00:00,94.34,94.34,94.2,94.3,28497.0,87.3974,87.3974,87.2677,87.3604,28497.0
2017-01-12 14:10:00,94.37,94.42,94.35,94.41,11817.0,87.4252,87.4715,87.4067,87.4623,11817.0
2017-01-12 14:20:00,94.37,94.4,94.23,94.34,24945.0,87.4252,87.453,87.2955,87.3974,24945.0
2017-01-12 14:30:00,94.36,94.58,94.36,94.5,22818.0,87.4159,87.6198,87.4159,87.5456,22818.0
2017-01-12 14:40:00,94.49,94.49,94.29,94.3,13680.0,87.5364,87.5364,87.3511,87.3604,13680.0
2017-01-12 14:50:00,94.33,94.5,94.26,94.44,23298.0,87.3882,87.5456,87.3233,87.4901,23298.0
2017-01-12 15:00:00,94.46,94.5,94.35,94.48,21522.0,87.5086,87.5456,87.4067,87.5271,21522.0
2017-01-12 15:10:00,94.47,94.6,94.42,94.46,20508.0,87.5179,87.6383,87.4715,87.5086,20508.0
2017-01-12 15:20:00,94.5,94.56,94.44,94.51,41100.0,87.5456,87.6012,87.4901,87.5549,41100.0
2017-01-12 15:30:00,94.51,94.67,94.47,94.67,32505.0,87.5549,87.7031,87.5179,87.7031,32505.0
2017-01-12 15:40:00,94.67,94.74,94.53,94.74,52476.0,87.7031,87.768,87.5734,87.768,52476.0
2017-01-12 15:50:00,94.74,94.74,94.48,94.51,160668.0,87.768,87.768,87.5271,87.5549,160668.0
2017-01-13 09:30:00,94.72,94.72,94.17,94.61,43245.0,87.7495,87.7495,87.2399,87.6475,43245.0
2017-01-13 09:40:00,94.61,94.73,94.5,94.5,20910.0,87.6475,87.7587,87.5456,87.5456,20910.0
2017-01-13 09:50:00,94.43,94.55,94.16,94.27,73386.0,87.4808,87.592,87.2307,87.3326,73386.0
2017-01-13 10:00:00,94.32,94.32,93.6,93.66,214887.0,87.3789,87.3789,86.7119,86.7675,214887.0
2017-01-13 10:10:00,93.66,94.25,93.66,94.18,40500.0,86.7675,87.314,86.7675,87.2492,40500.0
2017-01-13 10:20:00,94.18,94.33,94.15,94.19,22500.0,87.2492,87.3882,87.2214,87.2585,22500.0
2017-01-13 10:30:00,94.12,94.33,94.12,94.32,21750.0,87.1936,87.3882,87.1936,87.3789,21750.0
2017-01-13 10:40:00,94.27,94.46,94.26,94.37,17664.0,87.3326,87.5086,87.3233,87.4252,17664.0
2017-01-13 10:50:00,94.34,94.37,94.16,94.26,23022.0,87.3974,87.4252,87.2307,87.3233,23022.0
2017-01-13 11:00:00,94.27,94.42,94.09,94.2,36333.0,87.3326,87.4715,87.1658,87.2677,36333.0
2017-01-13 11:10:00,94.23,94.28,94.2,94.21,9102.0,87.2955,87.3418,87.2677,87.277,9102.0
2017-01-13 11:20:00,94.17,94.18,94.08,94.1,9675.0,87.2399,87.2492,87.1566,87.1751,9675.0
2017-01-13 11:30:00,94.1,94.3,94.05,94.3,21519.0,87.1751,87.3604,87.1288,87.3604,21519.0
2017-01-13 11:40:00,94.29,94.34,94.23,94.34,14031.0,87.3511,87.3974,87.2955,87.3974,14031.0
2017-01-13 11:50:00,94.32,94.39,94.23,94.33,19524.0,87.3789,87.4437,87.2955,87.3882,19524.0
2017-01-13 12:00:00,94.33,94.36,94.26,94.28,32865.0,87.3882,87.4159,87.3233,87.3418,32865.0
2017-01-13 12:10:00,94.27,94.28,94.22,94.25,16266.0,87.3326,87.3418,87.2862,87.314,16266.0
2017-01-13 12:20:00,94.24,94.36,94.24,94.36,46500.0,87.3048,87.4159,87.3048,87.4159,46500.0
2017-01-13 12:30:00,94.44,94.46,94.4,94.46,5400.0,87.4901,87.5086,87.453,87.5086,5400.0
2017-01-13 12:40:00,94.46,94.61,94.44,94.6,50250.0,87.5086,87.6475,87.4901,87.6383,50250.0
2017-01-13 12:50:00,94.58,94.7,94.58,94.67,18330.0,87.6198,87.7309,87.6198,87.7031,18330.0
2017-01-13 13:00:00,94.67,94.67,94.58,94.6,17715.0,87.7031,87.7031,87.6198,87.6383,17715.0
2017-01-13 13:10:00,94.6,94.85,94.6,94.84,35517.0,87.6383,87.8699,87.6383,87.8606,35517.0
2017-01-13 13:20:00,94.83,94.92,94.81,94.81,27330.0,87.8514,87.9347,87.8328,87.8328,27330.0
2017-01-13 13:30:00,94.81,94.87,94.78,94.83,34545.0,87.8328,87.8884,87.805,87.8514,34545.0
2017-01-13 13:40:00,94.82,94.83,94.71,94.8,23850.0,87.8421,87.8514,87.7402,87.8236,23850.0
2017-01-13 13:50:00,94.83,94.88,94.74,94.88,29211.0,87.8514,87.8977,87.768,87.8977,29211.0
2017-01-13 14:00:00,94.87,94.88,94.7,94.83,19200.0,87.8884,87.8977,87.7309,87.8514,19200.0
2017-01-13 14:10:00,94.78,94.78,94.73,94.76,18003.0,87.805,87.805,87.7587,87.7865,18003.0
2017-01-13 14:20:00,94.77,94.82,94.74,94.79,40002.0,87.7958,87.8421,87.768,87.8143,40002.0
2017-01-13 14:30:00,94.76,94.98,94.72,94.93,31617.0,87.7865,87.9903,87.7495,87.944,31617.0
2017-01-13 14:40:00,94.95,95.02,94.92,95.01,15813.0,87.9625,88.0274,87.9347,88.0181,15813.0
2017-01-13 14:50:00,95.01,95.08,94.97,94.99,17529.0,88.0181,88.083,87.9811,87.9996,17529.0
2017-01-13 15:00:00,94.97,95.02,94.97,94.98,20895.0,87.9811,88.0274,87.9811,87.9903,20895.0
2017-01-13 15:10:00,94.97,95.01,94.9,94.97,34149.0,87.9811,88.0181,87.9162,87.9811,34149.0
2017-01-13 15:20:00,95.01,95.09,94.97,95.05,24651.0,88.0181,88.0922,87.9811,88.0552,24651.0
2017-01-13 15:30:00,95.03,95.06,94.97,95.03,30960.0,88.0366,88.0644,87.9811,88.0366,30960.0
2017-01-13 15:40:00,95.01,95.08,94.96,95.04,43995.0,88.0181,88.083,87.9718,88.0459,43995.0
2017-01-13 15:50:00,95.04,95.11,95.0,95.06,124776.0,88.0459,88.1108,88.0088,88.0644,124776.0
2017-01-17 09:30:00,94.86,94.86,94.15,94.54,59634.0,87.8792,87.8792,87.2214,87.5827,59634.0
2017-01-17 09:40:00,94.57,94.66,94.42,94.6,18051.0,87.6105,87.6939,87.4715,87.6383,18051.0
2017-01-17 09:50:00,94.56,94.65,94.48,94.53,32550.0,87.6012,87.6846,87.5271,87.5734,32550.0
2017-01-17 10:00:00,94.48,94.56,94.36,94.49,27798.0,87.5271,87.6012,87.4159,87.5364,27798.0
2017-01-17 10:10:00,94.51,94.83,94.48,94.83,24090.0,87.5549,87.8514,87.5271,87.8514,24090.0
2017-01-17 10:20:00,94.79,94.89,94.68,94.71,24714.0,87.8143,87.9069,87.7124,87.7402,24714.0
2017-01-17 10:30:00,94.76,94.76,94.64,94.72,33741.0,87.7865,87.7865,87.6753,87.7495,33741.0
2017-01-17 10:40:00,94.76,94.81,94.54,94.54,49182.0,87.7865,87.8328,87.5827,87.5827,49182.0
2017-01-17 10:50:00,94.54,94.73,94.49,94.64,24528.0,87.5827,87.7587,87.5364,87.6753,24528.0
2017-01-17 11:00:00,94.62,94.65,94.5,94.58,60423.0,87.6568,87.6846,87.5456,87.6198,60423.0
2017-01-17 11:10:00,94.59,94.62,94.37,94.55,36717.0,87.629,87.6568,87.4252,87.592,36717.0
2017-01-17 11:20:00,94.55,94.7,94.55,94.68,59994.0,87.592,87.7309,87.592,87.7124,59994.0
2017-01-17 11:30:00,94.67,94.71,94.53,94.6,107700.0,87.7031,87.7402,87.5734,87.6383,107700.0
2017-01-17 11:40:00,94.62,94.77,94.58,94.72,30294.0,87.6568,87.7958,87.6198,87.7495,30294.0
2017-01-17 11:50:00,94.72,94.79,94.68,94.77,52200.0,87.7495,87.8143,87.7124,87.7958,52200.0
2017-01-17 12:00:00,94.74,94.86,94.74,94.78,18651.0,87.768,87.8792,87.768,87.805,18651.0
2017-01-17 12:10:00,94.74,94.74,94.68,94.69,4725.0,87.768,87.768,87.7124,87.7217,4725.0
2017-01-17 12:20:00,94.74,95.0,94.71,94.98,38070.0,87.768,88.0088,87.7402,87.9903,38070.0
2017-01-17 12:30:00,95.0,95.21,95.0,95.21,43275.0,88.0088,88.2034,88.0088,88.2034,43275.0
2017-01-17 12:40:00,95.17,95.24,95.05,95.05,22677.0,88.1663,88.2312,88.0552,88.0552,22677.0
2017-01-17 12:50:00,95.03,95.03,94.85,94.87,19122.0,88.0366,88.0366,87.8699,87.8884,19122.0
2017-01-17 13:00:00,94.86,94.92,94.8,94.9,20988.0,87.8792,87.9347,87.8236,87.9162,20988.0
2017-01-17 13:10:00,94.9,94.91,94.84,94.84,15108.0,87.9162,87.9255,87.8606,87.8606,15108.0
2017-01-17 13:20:00,94.84,94.87,94.75,94.84,20583.0,87.8606,87.8884,87.7772,87.8606,20583.0
2017-01-17 13:30:00,94.88,94.88,94.8,94.82,15330.0,87.8977,87.8977,87.8236,87.8421,15330.0
2017-01-17 13:40:00,94.8,94.94,94.78,94.91,97089.0,87.8236,87.9533,87.805,87.9255,97089.0
2017-01-17 13:50:00,94.91,95.04,94.88,94.95,103398.0,87.9255,88.0459,87.8977,87.9625,103398.0
2017-01-17 14:00:00,94.96,95.01,94.84,94.84,39429.0,87.9718,88.0181,87.8606,87.8606,39429.0
2017-01-17 14:10:00,94.84,94.91,94.8,94.81,39807.0,87.8606,87.9255,87.8236,87.8328,39807.0
2017-01-17 14:20:00,94.79,94.86,94.67,94.67,33438.0,87.8143,87.8792,87.7031,87.7031,33438.0
2017-01-17 14:30:00,94.62,94.75,94.56,94.6,53565.0,87.6568,87.7772,87.6012,87.6383,53565.0
2017-01-17 14:40:00,94.59,94.68,94.55,94.65,28389.0,87.629,87.7124,87.592,87.6846,28389.0
2017-01-17 14:50:00,94.66,94.78,94.63,94.75,16890.0,87.6939,87.805,87.6661,87.7772,16890.0
2017-01-17 15:00:00,94.75,94.78,94.64,94.67,33402.0,87.7772,87.805,87.6753,87.7031,33402.0
2017-01-17 15:10:00,94.65,94.78,94.65,94.76,70272.0,87.6846,87.805,87.6846,87.7865,70272.0
2017-01-17 15:20:00,94.76,94.82,94.74,94.79,45225.0,87.7865,87.8421,87.768,87.8143,45225.0
2017-01-17 15:30:00,94.77,94.84,94.73,94.82,54681.0,87.7958,87.8606,87.7587,87.8421,54681.0
2017-01-17 15:40:00,94.81,94.87,94.8,94.84,106539.0,87.8328,87.8884,87.8236,87.8606,106539.0
2017-01-17 15:50:00,94.83,94.87,94.77,94.78,174678.0,87.8514,87.8884,87.7958,87.805,174678.0
2017-01-18 09:30:00,94.91,94.91,94.39,94.75,37983.0,87.9255,87.9255,87.4437,87.7772,37983.0
2017-01-18 09:40:00,94.63,95.17,94.63,95.03,43725.0,87.6661,88.1663,87.6661,88.0366,43725.0
2017-01-18 09:50:00,95.02,95.1,94.87,95.0,44418.0,88.0274,88.1015,87.8884,88.0088,44418.0
2017-01-18 10:00:00,95.07,95.07,94.71,94.77,76446.0,88.0737,88.0737,87.7402,87.7958,76446.0
2017-01-18 10:10:00,94.77,94.85,94.6,94.6,57783.0,87.7958,87.8699,87.6383,87.6383,57783.0
2017-01-18 10:20:00,94.63,94.75,94.59,94.73,36900.0,87.6661,87.7772,87.629,87.7587,36900.0
2017-01-18 10:30:00,94.7,94.76,94.56,94.64,38700.0,87.7309,87.7865,87.6012,87.6753,38700.0
2017-01-18 10:40:00,94.64,94.68,94.58,94.65,46509.0,87.6753,87.7124,87.6198,87.6846,46509.0
2017-01-18 10:50:00,94.64,94.7,94.59,94.66,31692.0,87.6753,87.7309,87.629,87.6939,31692.0
2017-01-18 11:00:00,94.66,94.84,94.63,94.83,31626.0,87.6939,87.8606,87.6661,87.8514,31626.0
2017-01-18 11:10:00,94.82,94.92,94.78,94.79,63114.0,87.8421,87.9347,87.805,87.8143,63114.0
2017-01-18 11:20:00,94.79,94.87,94.73,94.82,21759.0,87.8143,87.8884,87.7587,87.8421,21759.0
2017-01-18 11:30:00,94.83,94.99,94.83,94.89,21288.0,87.8514,87.9996,87.8514,87.9069,21288.0
2017-01-18 11:40:00,94.89,94.97,94.89,94.93,19158.0,87.9069,87.9811,87.9069,87.944,19158.0
2017-01-18 11:50:00,94.93,94.95,94.71,94.74,19995.0,87.944,87.9625,87.7402,87.768,19995.0
2017-01-18 12:00:00,94.77,94.92,94.74,94.87,18249.0,87.7958,87.9347,87.768,87.8884,18249.0
2017-01-18 12:10:00,94.9,94.98,94.84,94.85,23700.0,87.9162,87.9903,87.8606,87.8699,23700.0
2017-01-18 12:20:00,94.87,94.91,94.85,94.89,18768.0,87.8884,87.9255,87.8699,87.9069,18768.0
2017-01-18 12:30:00,94.89,94.98,94.89,94.92,38901.0,87.9069,87.9903,87.9069,87.9347,38901.0
2017-01-18 12:40:00,94.93,94.93,94.9,94.91,9981.0,87.944,87.944,87.9162,87.9255,9981.0
2017-01-18 12:50:00,94.89,94.89,94.78,94.82,43050.0,87.9069,87.9069,87.805,87.8421,43050.0
2017-01-18 13:00:00,94.85,95.12,94.82,95.09,32442.0,87.8699,88.12,87.8421,88.0922,32442.0
2017-01-18 13:10:00,95.09,95.14,95.06,95.12,24267.0,88.0922,88.1385,88.0644,88.12,24267.0
2017-01-18 13:20:00,95.1,95.12,95.06,95.08,55803.0,88.1015,88.12,88.0644,88.083,55803.0
2017-01-18 13:30:00,95.09,95.23,95.09,95.23,42390.0,88.0922,88.2219,88.0922,88.2219,42390.0
2017-01-18 13:40:00,95.25,95.29,95.17,95.19,33714.0,88.2405,88.2775,88.1663,88.1849,33714.0
2017-01-18 13:50:00,95.2,95.22,95.18,95.19,14925.0,88.1941,88.2127,88.1756,88.1849,14925.0
2017-01-18 14:00:00,95.2,95.26,95.2,95.23,12741.0,88.1941,88.2497,88.1941,88.2219,12741.0
2017-01-18 14:10:00,95.22,95.27,95.19,95.26,13500.0,88.2127,88.259,88.1849,88.2497,13500.0
2017-01-18 14:20:00,95.27,95.39,95.23,95.36,17154.0,88.259,88.3701,88.2219,88.3424,17154.0
2017-01-18 14:30:00,95.4,95.41,95.33,95.36,32349.0,88.3794,88.3887,88.3146,88.3424,32349.0
2017-01-18 14:40:00,95.37,95.39,95.31,95.35,44289.0,88.3516,88.3701,88.296,88.3331,44289.0
2017-01-18 14:50:00,95.34,95.4,95.31,95.39,22767.0,88.3238,88.3794,88.296,88.3701,22767.0
2017-01-18 15:00:00,95.37,95.45,95.33,95.42,120240.0,88.3516,88.4257,88.3146,88.3979,120240.0
2017-01-18 15:10:00,95.42,95.46,95.39,95.44,73743.0,88.3979,88.435,88.3701,88.4165,73743.0
2017-01-18 15:20:00,95.45,95.46,95.18,95.2,56967.0,88.4257,88.435,88.1756,88.1941,56967.0
2017-01-18 15:30:00,95.19,95.41,95.15,95.39,98202.0,88.1849,88.3887,88.1478,88.3701,98202.0
2017-01-18 15:40:00,95.43,95.6,95.38,95.57,96429.0,88.4072,88.5647,88.3609,88.5369,96429.0
2017-01-18 15:50:00,95.58,95.79,95.54,95.69,295290.0,88.5462,88.7407,88.5091,88.6481,295290.0
2017-01-19 09:30:00,95.62,95.92,95.54,95.87,63519.0,88.5832,88.8611,88.5091,88.8148,63519.0
2017-01-19 09:40:00,95.82,96.0,95.75,95.77,28536.0,88.7685,88.9353,88.7037,88.7222,28536.0
2017-01-19 09:50:00,95.81,95.81,95.59,95.61,116583.0,88.7592,88.7592,88.5554,88.574,116583.0
2017-01-19 10:00:00,95.6,95.75,95.3,95.3,86190.0,88.5647,88.7037,88.2868,88.2868,86190.0
2017-01-19 10:10:00,95.35,95.35,95.14,95.19,82539.0,88.3331,88.3331,88.1385,88.1849,82539.0
2017-01-19 10:20:00,95.21,95.22,94.89,94.89,33333.0,88.2034,88.2127,87.9069,87.9069,33333.0
2017-01-19 10:30:00,94.91,94.91,94.78,94.82,60756.0,87.9255,87.9255,87.805,87.8421,60756.0
2017-01-19 10:40:00,94.83,94.83,94.53,94.59,76761.0,87.8514,87.8514,87.5734,87.629,76761.0
2017-01-19 10:50:00,94.62,94.62,94.47,94.59,25122.0,87.6568,87.6568,87.5179,87.629,25122.0
2017-01-19 11:00:00,94.57,94.6,94.38,94.51,24516.0,87.6105,87.6383,87.4345,87.5549,24516.0
2017-01-19 11:10:00,94.51,94.67,94.38,94.66,79338.0,87.5549,87.7031,87.4345,87.6939,79338.0
2017-01-19 11:20:00,94.69,94.88,94.65,94.65,37731.0,87.7217,87.8977,87.6846,87.6846,37731.0
2017-01-19 11:30:00,94.65,94.65,94.58,94.64,9474.0,87.6846,87.6846,87.6198,87.6753,9474.0
2017-01-19 11:40:00,94.61,94.75,94.52,94.73,30849.0,87.6475,87.7772,87.5642,87.7587,30849.0
2017-01-19 11:50:00,94.71,94.75,94.56,94.56,18066.0,87.7402,87.7772,87.6012,87.6012,18066.0
2017-01-19 12:00:00,94.58,94.62,94.54,94.54,19041.0,87.6198,87.6568,87.5827,87.5827,19041.0
2017-01-19 12:10:00,94.56,94.58,94.48,94.51,26853.0,87.6012,87.6198,87.5271,87.5549,26853.0
2017-01-19 12:20:00,94.49,94.52,94.45,94.45,24579.0,87.5364,87.5642,87.4993,87.4993,24579.0
2017-01-19 12:30:00,94.49,94.73,94.49,94.68,54999.0,87.5364,87.7587,87.5364,87.7124,54999.0
2017-01-19 12:40:00,94.71,94.71,94.55,94.6,20496.0,87.7402,87.7402,87.592,87.6383,20496.0
2017-01-19 12:50:00,94.58,94.62,94.56,94.58,59790.0,87.6198,87.6568,87.6012,87.6198,59790.0
2017-01-19 13:00:00,94.58,94.65,94.57,94.65,35079.0,87.6198,87.6846,87.6105,87.6846,35079.0
2017-01-19 13:10:00,94.66,94.69,94.59,94.59,17961.0,87.6939,87.7217,87.629,87.629,17961.0
2017-01-19 13:20:00,94.6,94.6,94.52,94.53,21729.0,87.6383,87.6383,87.5642,87.5734,21729.0
2017-01-19 13:30:00,94.53,94.74,94.49,94.7,89661.0,87.5734,87.768,87.5364,87.7309,89661.0
2017-01-19 13:40:00,94.69,94.73,94.62,94.62,8232.0,87.7217,87.7587,87.6568,87.6568,8232.0
2017-01-19 13:50:00,94.59,94.59,94.39,94.41,13815.0,87.629,87.629,87.4437,87.4623,13815.0
2017-01-19 14:00:00,94.39,94.41,94.26,94.26,49017.0,87.4437,87.4623,87.3233,87.3233,49017.0
2017-01-19 14:10:00,94.24,94.26,94.11,94.11,45240.0,87.3048,87.3233,87.1843,87.1843,45240.0
2017-01-19 14:20:00,94.13,94.33,94.03,94.32,38529.0,87.2029,87.3882,87.1102,87.3789,38529.0
2017-01-19 14:30:00,94.32,94.47,94.3,94.44,55908.0,87.3789,87.5179,87.3604,87.4901,55908.0
2017-01-19 14:40:00,94.42,94.6,94.42,94.57,41286.0,87.4715,87.6383,87.4715,87.6105,41286.0
2017-01-19 14:50:00,94.59,94.59,94.18,94.18,204993.0,87.629,87.629,87.2492,87.2492,204993.0
2017-01-19 15:00:00,94.21,94.27,93.96,93.99,348951.0,87.277,87.3326,87.0454,87.0732,348951.0
2017-01-19 15:10:00,93.99,94.11,93.82,94.04,147810.0,87.0732,87.1843,86.9157,87.1195,147810.0
2017-01-19 15:20:00,94.03,94.19,94.02,94.04,103302.0,87.1102,87.2585,87.101,87.1195,103302.0
2017-01-19 15:30:00,94.09,94.36,94.08,94.24,74754.0,87.1658,87.4159,87.1566,87.3048,74754.0
2017-01-19 15:40:00,94.25,94.33,94.15,94.25,118188.0,87.314,87.3882,87.2214,87.314,118188.0
2017-01-19 15:50:00,94.28,94.38,94.22,94.37,457818.0,87.3418,87.4345,87.2862,87.4252,457818.0
2017-01-20 09:30:00,94.76,94.97,94.54,94.67,143169.0,87.7865,87.9811,87.5827,87.7031,143169.0
2017-01-20 09:40:00,94.73,94.77,94.6,94.61,230046.0,87.7587,87.7958,87.6383,87.6475,230046.0
2017-01-20 09:50:00,94.67,94.69,94.49,94.52,31380.0,87.7031,87.7217,87.5364,87.5642,31380.0
2017-01-20 10:00:00,94.47,94.66,94.47,94.63,35844.0,87.5179,87.6939,87.5179,87.6661,35844.0
2017-01-20 10:10:00,94.67,94.67,94.56,94.6,27603.0,87.7031,87.7031,87.6012,87.6383,27603.0
2017-01-20 10:20:00,94.57,94.63,94.33,94.35,23535.0,87.6105,87.6661,87.3882,87.4067,23535.0
2017-01-20 10:30:00,94.31,94.57,94.31,94.51,87009.0,87.3696,87.6105,87.3696,87.5549,87009.0
2017-01-20 10:40:00,94.49,94.5,94.32,94.34,21228.0,87.5364,87.5456,87.3789,87.3974,21228.0
2017-01-20 10:50:00,94.32,94.33,94.17,94.23,21117.0,87.3789,87.3882,87.2399,87.2955,21117.0
2017-01-20 11:00:00,94.26,94.29,94.15,94.15,168555.0,87.3233,87.3511,87.2214,87.2214,168555.0
2017-01-20 11:10:00,94.17,94.17,94.07,94.07,27174.0,87.2399,87.2399,87.1473,87.1473,27174.0
2017-01-20 11:20:00,94.1,94.1,93.97,93.97,26457.0,87.1751,87.1751,87.0546,87.0546,26457.0
2017-01-20 11:30:00,93.98,94.4,93.93,94.34,48477.0,87.0639,87.453,87.0176,87.3974,48477.0
2017-01-20 11:40:00,94.42,94.43,94.23,94.3,69996.0,87.4715,87.4808,87.2955,87.3604,69996.0
2017-01-20 11:50:00,94.31,94.43,94.21,94.3,62430.0,87.3696,87.4808,87.277,87.3604,62430.0
2017-01-20 12:00:00,94.32,94.43,94.18,94.33,133032.0,87.3789,87.4808,87.2492,87.3882,133032.0
2017-01-20 12:10:00,94.32,94.43,94.24,94.32,43233.0,87.3789,87.4808,87.3048,87.3789,43233.0
2017-01-20 12:20:00,94.35,94.46,94.28,94.35,24072.0,87.4067,87.5086,87.3418,87.4067,24072.0
2017-01-20 12:30:00,94.35,94.39,94.11,94.15,16632.0,87.4067,87.4437,87.1843,87.2214,16632.0
2017-01-20 12:40:00,94.25,94.4,94.25,94.37,6951.0,87.314,87.453,87.314,87.4252,6951.0
2017-01-20 12:50:00,94.36,94.5,94.27,94.5,16557.0,87.4159,87.5456,87.3326,87.5456,16557.0
2017-01-20 13:00:00,94.53,94.67,94.44,94.63,9870.0,87.5734,87.7031,87.4901,87.6661,9870.0
2017-01-20 13:10:00,94.61,94.61,94.43,94.48,24447.0,87.6475,87.6475,87.4808,87.5271,24447.0
2017-01-20 13:20:00,94.5,94.51,94.33,94.37,38919.0,87.5456,87.5549,87.3882,87.4252,38919.0
2017-01-20 13:30:00,94.4,94.4,94.15,94.24,18603.0,87.453,87.453,87.2214,87.3048,18603.0
2017-01-20 13:40:00,94.28,94.4,94.27,94.3,15996.0,87.3418,87.453,87.3326,87.3604,15996.0
2017-01-20 13:50:00,94.24,94.4,94.22,94.39,19500.0,87.3048,87.453,87.2862,87.4437,19500.0
2017-01-20 14:00:00,94.38,94.4,94.3,94.35,29808.0,87.4345,87.453,87.3604,87.4067,29808.0
2017-01-20 14:10:00,94.35,94.39,94.27,94.36,31221.0,87.4067,87.4437,87.3326,87.4159,31221.0
2017-01-20 14:20:00,94.35,94.35,94.25,94.31,15000.0,87.4067,87.4067,87.314,87.3696,15000.0
2017-01-20 14:30:00,94.39,94.43,94.31,94.35,17991.0,87.4437,87.4808,87.3696,87.4067,17991.0
2017-01-20 14:40:00,94.36,94.43,94.32,94.36,38427.0,87.4159,87.4808,87.3789,87.4159,38427.0
2017-01-20 14:50:00,94.31,94.46,94.31,94.42,64596.0,87.3696,87.5086,87.3696,87.4715,64596.0
2017-01-20 15:00:00,94.43,94.44,94.38,94.43,51111.0,87.4808,87.4901,87.4345,87.4808,51111.0
2017-01-20 15:10:00,94.43,94.55,94.39,94.43,12918.0,87.4808,87.592,87.4437,87.4808,12918.0
2017-01-20 15:20:00,94.44,94.46,94.36,94.46,21738.0,87.4901,87.5086,87.4159,87.5086,21738.0
2017-01-20 15:30:00,94.46,94.48,94.37,94.45,63021.0,87.5086,87.5271,87.4252,87.4993,63021.0
2017-01-20 15:40:00,94.43,94.48,94.29,94.3,129651.0,87.4808,87.5271,87.3511,87.3604,129651.0
2017-01-20 15:50:00,94.33,94.53,94.32,94.49,207579.0,87.3882,87.5734,87.3789,87.5364,207579.0
2017-01-23 09:30:00,94.54,95.0,94.48,94.92,48936.0,87.5827,88.0088,87.5271,87.9347,48936.0
2017-01-23 09:40:00,94.92,95.04,94.6,94.65,29751.0,87.9347,88.0459,87.6383,87.6846,29751.0
2017-01-23 09:50:00,94.58,94.73,94.5,94.62,106107.0,87.6198,87.7587,87.5456,87.6568,106107.0
2017-01-23 10:00:00,94.66,94.83,94.56,94.69,81678.0,87.6939,87.8514,87.6012,87.7217,81678.0
2017-01-23 10:10:00,94.69,94.7,94.53,94.61,84201.0,87.7217,87.7309,87.5734,87.6475,84201.0
2017-01-23 10:20:00,94.61,94.72,94.57,94.66,30744.0,87.6475,87.7495,87.6105,87.6939,30744.0
2017-01-23 10:30:00,94.65,94.7,94.51,94.65,143700.0,87.6846,87.7309,87.5549,87.6846,143700.0
2017-01-23 10:40:00,94.65,94.78,94.54,94.75,36099.0,87.6846,87.805,87.5827,87.7772,36099.0
2017-01-23 10:50:00,94.76,94.78,94.7,94.74,14358.0,87.7865,87.805,87.7309,87.768,14358.0
2017-01-23 11:00:00,94.75,94.76,94.63,94.65,30393.0,87.7772,87.7865,87.6661,87.6846,30393.0
2017-01-23 11:10:00,94.65,94.7,94.6,94.62,63363.0,87.6846,87.7309,87.6383,87.6568,63363.0
2017-01-23 11:20:00,94.64,94.65,94.33,94.38,42168.0,87.6753,87.6846,87.3882,87.4345,42168.0
2017-01-23 11:30:00,94.38,94.55,94.35,94.44,40125.0,87.4345,87.592,87.4067,87.4901,40125.0
2017-01-23 11:40:00,94.41,94.71,94.37,94.65,105783.0,87.4623,87.7402,87.4252,87.6846,105783.0
2017-01-23 11:50:00,94.64,94.84,94.6,94.79,46728.0,87.6753,87.8606,87.6383,87.8143,46728.0
2017-01-23 12:00:00,94.8,94.83,94.73,94.78,37788.0,87.8236,87.8514,87.7587,87.805,37788.0
2017-01-23 12:10:00,94.77,94.84,94.75,94.83,11100.0,87.7958,87.8606,87.7772,87.8514,11100.0
2017-01-23 12:20:00,94.86,94.87,94.75,94.81,28392.0,87.8792,87.8884,87.7772,87.8328,28392.0
2017-01-23 12:30:00,94.82,94.83,94.76,94.79,33036.0,87.8421,87.8514,87.7865,87.8143,33036.0
2017-01-23 12:40:00,94.8,94.85,94.78,94.8,29508.0,87.8236,87.8699,87.805,87.8236,29508.0
2017-01-23 12:50:00,94.8,94.86,94.77,94.83,53142.0,87.8236,87.8792,87.7958,87.8514,53142.0
2017-01-23 13:00:00,94.83,94.85,94.77,94.78,21588.0,87.8514,87.8699,87.7958,87.805,21588.0
2017-01-23 13:10:00,94.78,94.78,94.74,94.76,11682.0,87.805,87.805,87.768,87.7865,11682.0
2017-01-23 13:20:00,94.78,94.8,94.61,94.66,33417.0,87.805,87.8236,87.6475,87.6939,33417.0
2017-01-23 13:30:00,94.69,94.8,94.67,94.7,54684.0,87.7217,87.8236,87.7031,87.7309,54684.0
2017-01-23 13:40:00,94.72,94.76,94.64,94.66,23397.0,87.7495,87.7865,87.6753,87.6939,23397.0
2017-01-23 13:50:00,94.66,94.67,94.44,94.57,53724.0,87.6939,87.7031,87.4901,87.6105,53724.0
2017-01-23 14:00:00,94.56,94.66,94.51,94.55,65700.0,87.6012,87.6939,87.5549,87.592,65700.0
2017-01-23 14:10:00,94.54,94.58,94.51,94.52,26712.0,87.5827,87.6198,87.5549,87.5642,26712.0
2017-01-23 14:20:00,94.51,94.53,94.4,94.47,19086.0,87.5549,87.5734,87.453,87.5179,19086.0
2017-01-23 14:30:00,94.47,94.54,94.46,94.53,72516.0,87.5179,87.5827,87.5086,87.5734,72516.0
2017-01-23 14:40:00,94.52,94.59,94.47,94.52,39291.0,87.5642,87.629,87.5179,87.5642,39291.0
2017-01-23 14:50:00,94.53,94.8,94.5,94.73,126399.0,87.5734,87.8236,87.5456,87.7587,126399.0
2017-01-23 15:00:00,94.75,94.79,94.68,94.69,42381.0,87.7772,87.8143,87.7124,87.7217,42381.0
2017-01-23 15:10:00,94.69,94.69,94.53,94.6,142719.0,87.7217,87.7217,87.5734,87.6383,142719.0
2017-01-23 15:20:00,94.6,94.77,94.52,94.69,122541.0,87.6383,87.7958,87.5642,87.7217,122541.0
2017-01-23 15:30:00,94.67,94.77,94.65,94.65,162612.0,87.7031,87.7958,87.6846,87.6846,162612.0
2017-01-23 15:40:00,94.66,94.74,94.64,94.69,167016.0,87.6939,87.768,87.6753,87.7217,167016.0
2017-01-23 15:50:00,94.69,94.75,94.61,94.65,217077.0,87.7217,87.7772,87.6475,87.6846,217077.0
2017-01-24 09:30:00,94.8,95.3,94.25,94.43,104610.0,87.8236,88.2868,87.314,87.4808,104610.0
2017-01-24 09:40:00,94.42,94.45,93.95,93.95,108702.0,87.4715,87.4993,87.0361,87.0361,108702.0
2017-01-24 09:50:00,93.96,94.22,93.87,94.05,92157.0,87.0454,87.2862,86.962,87.1288,92157.0
2017-01-24 10:00:00,94.01,94.14,93.75,93.77,52203.0,87.0917,87.2121,86.8508,86.8694,52203.0
2017-01-24 10:10:00,93.76,94.27,93.74,94.04,40413.0,86.8601,87.3326,86.8416,87.1195,40413.0
2017-01-24 10:20:00,94.06,94.64,94.03,94.36,104475.0,87.138,87.6753,87.1102,87.4159,104475.0
2017-01-24 10:30:00,94.3,94.69,94.3,94.58,144249.0,87.3604,87.7217,87.3604,87.6198,144249.0
2017-01-24 10:40:00,94.58,94.58,94.32,94.32,47442.0,87.6198,87.6198,87.3789,87.3789,47442.0
2017-01-24 10:50:00,94.35,94.36,94.06,94.13,61080.0,87.4067,87.4159,87.138,87.2029,61080.0
2017-01-24 11:00:00,94.11,94.36,94.01,94.06,97095.0,87.1843,87.4159,87.0917,87.138,97095.0
2017-01-24 11:10:00,94.07,94.15,93.88,93.96,55644.0,87.1473,87.2214,86.9713,87.0454,55644.0
2017-01-24 11:20:00,93.96,93.97,93.82,93.89,39588.0,87.0454,87.0546,86.9157,86.9805,39588.0
2017-01-24 11:30:00,93.89,94.07,93.86,94.01,65157.0,86.9805,87.1473,86.9527,87.0917,65157.0
2017-01-24 11:40:00,94.05,94.18,93.92,93.96,69924.0,87.1288,87.2492,87.0083,87.0454,69924.0
2017-01-24 11:50:00,93.97,94.11,93.95,94.03,43437.0,87.0546,87.1843,87.0361,87.1102,43437.0
2017-01-24 12:00:00,94.06,94.17,94.02,94.13,59385.0,87.138,87.2399,87.101,87.2029,59385.0
2017-01-24 12:10:00,94.12,94.2,94.05,94.06,32802.0,87.1936,87.2677,87.1288,87.138,32802.0
2017-01-24 12:20:00,94.14,94.3,94.05,94.07,49323.0,87.2121,87.3604,87.1288,87.1473,49323.0
2017-01-24 12:30:00,94.1,94.26,93.96,94.05,53706.0,87.1751,87.3233,87.0454,87.1288,53706.0
2017-01-24 12:40:00,94.09,94.26,94.02,94.22,45093.0,87.1658,87.3233,87.101,87.2862,45093.0
2017-01-24 12:50:00,94.26,94.42,94.19,94.24,29370.0,87.3233,87.4715,87.2585,87.3048,29370.0
2017-01-24 13:00:00,94.25,94.34,94.17,94.27,125877.0,87.314,87.3974,87.2399,87.3326,125877.0
2017-01-24 13:10:00,94.24,94.36,94.23,94.26,56748.0,87.3048,87.4159,87.2955,87.3233,56748.0
2017-01-24 13:20:00,94.29,94.4,94.22,94.27,44607.0,87.3511,87.453,87.2862,87.3326,44607.0
2017-01-24 13:30:00,94.33,94.37,94.25,94.33,71841.0,87.3882,87.4252,87.314,87.3882,71841.0
2017-01-24 13:40:00,94.33,94.35,94.07,94.19,164628.0,87.3882,87.4067,87.1473,87.2585,164628.0
2017-01-24 13:50:00,94.19,94.24,93.81,93.9,135537.0,87.2585,87.3048,86.9064,86.9898,135537.0
2017-01-24 14:00:00,93.9,94.05,93.83,93.92,110631.0,86.9898,87.1288,86.925,87.0083,110631.0
2017-01-24 14:10:00,93.93,93.94,93.8,93.94,114852.0,87.0176,87.0269,86.8972,87.0269,114852.0
2017-01-24 14:20:00,93.95,93.98,93.81,93.9,65481.0,87.0361,87.0639,86.9064,86.9898,65481.0
2017-01-24 14:30:00,93.91,93.97,93.82,93.92,84453.0,86.9991,87.0546,86.9157,87.0083,84453.0
2017-01-24 14:40:00,93.92,94.01,93.88,93.97,80685.0,87.0083,87.0917,86.9713,87.0546,80685.0
2017-01-24 14:50:00,93.97,94.17,93.89,94.16,105423.0,87.0546,87.2399,86.9805,87.2307,105423.0
2017-01-24 15:00:00,94.16,94.19,94.06,94.11,75051.0,87.2307,87.2585,87.138,87.1843,75051.0
2017-01-24 15:10:00,94.11,94.14,93.96,93.96,103800.0,87.1843,87.2121,87.0454,87.0454,103800.0
2017-01-24 15:20:00,93.95,94.0,93.74,93.82,126714.0,87.0361,87.0824,86.8416,86.9157,126714.0
2017-01-24 15:30:00,93.83,93.84,93.65,93.72,194790.0,86.925,86.9342,86.7582,86.823,194790.0
2017-01-24 15:40:00,93.71,93.85,93.66,93.69,204741.0,86.8138,86.9435,86.7675,86.7953,204741.0
2017-01-24 15:50:00,93.7,93.74,93.51,93.58,434607.0,86.8045,86.8416,86.6285,86.6933,434607.0
2017-01-25 09:30:00,94.15,94.33,93.51,94.11,130992.0,87.2214,87.3882,86.6285,87.1843,130992.0
2017-01-25 09:40:00,94.16,94.33,93.66,93.75,128541.0,87.2307,87.3882,86.7675,86.8508,128541.0
2017-01-25 09:50:00,93.72,93.78,93.45,93.7,139968.0,86.823,86.8786,86.5729,86.8045,139968.0
2017-01-25 10:00:00,93.74,93.82,93.53,93.65,192912.0,86.8416,86.9157,86.647,86.7582,192912.0
2017-01-25 10:10:00,93.71,93.81,93.58,93.6,114678.0,86.8138,86.9064,86.6933,86.7119,114678.0
2017-01-25 10:20:00,93.57,93.84,93.57,93.77,88158.0,86.6841,86.9342,86.6841,86.8694,88158.0
2017-01-25 10:30:00,93.87,94.08,93.79,94.02,78837.0,86.962,87.1566,86.8879,87.101,78837.0
2017-01-25 10:40:00,94.02,94.03,93.74,93.89,62586.0,87.101,87.1102,86.8416,86.9805,62586.0
2017-01-25 10:50:00,93.93,94.03,93.87,93.96,89049.0,87.0176,87.1102,86.962,87.0454,89049.0
2017-01-25 11:00:00,94.02,94.06,93.95,94.02,121407.0,87.101,87.138,87.0361,87.101,121407.0
2017-01-25 11:10:00,94.02,94.05,93.92,93.96,187947.0,87.101,87.1288,87.0083,87.0454,187947.0
2017-01-25 11:20:00,93.98,94.12,93.98,94.05,94380.0,87.0639,87.1936,87.0639,87.1288,94380.0
2017-01-25 11:30:00,94.08,94.08,93.89,93.89,61479.0,87.1566,87.1566,86.9805,86.9805,61479.0
2017-01-25 11:40:00,93.92,94.0,93.8,93.86,135735.0,87.0083,87.0824,86.8972,86.9527,135735.0
2017-01-25 11:50:00,93.92,93.95,93.76,93.83,111258.0,87.0083,87.0361,86.8601,86.925,111258.0
2017-01-25 12:00:00,93.85,93.95,93.78,93.88,133875.0,86.9435,87.0361,86.8786,86.9713,133875.0
2017-01-25 12:10:00,93.92,93.92,93.72,93.72,89694.0,87.0083,87.0083,86.823,86.823,89694.0
2017-01-25 12:20:00,93.69,93.69,93.46,93.64,54072.0,86.7953,86.7953,86.5822,86.7489,54072.0
2017-01-25 12:30:00,93.61,93.66,93.46,93.46,36618.0,86.7211,86.7675,86.5822,86.5822,36618.0
2017-01-25 12:40:00,93.47,93.62,93.38,93.51,113997.0,86.5914,86.7304,86.5081,86.6285,113997.0
2017-01-25 12:50:00,93.53,93.67,93.48,93.6,148959.0,86.647,86.7767,86.6007,86.7119,148959.0
2017-01-25 13:00:00,93.61,93.85,93.59,93.8,92973.0,86.7211,86.9435,86.7026,86.8972,92973.0
2017-01-25 13:10:00,93.8,93.83,93.62,93.64,82716.0,86.8972,86.925,86.7304,86.7489,82716.0
2017-01-25 13:20:00,93.65,93.68,93.52,93.6,71547.0,86.7582,86.786,86.6378,86.7119,71547.0
2017-01-25 13:30:00,93.59,93.72,93.45,93.69,61860.0,86.7026,86.823,86.5729,86.7953,61860.0
2017-01-25 13:40:00,93.7,93.82,93.68,93.75,64227.0,86.8045,86.9157,86.786,86.8508,64227.0
2017-01-25 13:50:00,93.74,93.77,93.47,93.47,70896.0,86.8416,86.8694,86.5914,86.5914,70896.0
2017-01-25 14:00:00,93.48,93.86,93.47,93.76,124635.0,86.6007,86.9527,86.5914,86.8601,124635.0
2017-01-25 14:10:00,93.79,93.8,93.5,93.53,119865.0,86.8879,86.8972,86.6192,86.647,119865.0
2017-01-25 14:20:00,93.56,93.94,93.47,93.94,220875.0,86.6748,87.0269,86.5914,87.0269,220875.0
2017-01-25 14:30:00,93.94,94.05,93.7,94.0,283125.0,87.0269,87.1288,86.8045,87.0824,283125.0
2017-01-25 14:40:00,94.0,94.32,93.97,94.23,195384.0,87.0824,87.3789,87.0546,87.2955,195384.0
2017-01-25 14:50:00,94.23,94.43,94.01,94.13,264942.0,87.2955,87.4808,87.0917,87.2029,264942.0
2017-01-25 15:00:00,94.17,94.17,93.95,94.06,208128.0,87.2399,87.2399,87.0361,87.138,208128.0
2017-01-25 15:10:00,94.06,94.12,93.82,94.02,310638.0,87.138,87.1936,86.9157,87.101,310638.0
2017-01-25 15:20:00,94.01,94.16,93.9,94.05,219066.0,87.0917,87.2307,86.9898,87.1288,219066.0
2017-01-25 15:30:00,94.06,94.39,93.94,94.29,266733.0,87.138,87.4437,87.0269,87.3511,266733.0
2017-01-25 15:40:00,94.27,94.35,94.0,94.29,242100.0,87.3326,87.4067,87.0824,87.3511,242100.0
2017-01-25 15:50:00,94.31,94.39,94.13,94.24,521025.0,87.3696,87.4437,87.2029,87.3048,521025.0
2017-01-26 09:30:00,100.52,101.79,99.5,100.63,1071348.0,93.1226,94.2992,92.1777,93.2245,1071348.0
2017-01-26 09:40:00,100.73,101.11,100.0,100.95,628329.0,93.3172,93.6692,92.6409,93.521,628329.0
2017-01-26 09:50:00,100.96,101.8,100.67,101.4,604722.0,93.5302,94.3084,93.2616,93.9379,604722.0
2017-01-26 10:00:00,101.41,102.46,101.36,101.99,359823.0,93.9471,94.9199,93.9008,94.4844,359823.0
2017-01-26 10:10:00,101.99,102.59,101.95,102.25,273930.0,94.4844,95.0403,94.4474,94.7253,273930.0
2017-01-26 10:20:00,102.26,102.92,101.94,102.91,171537.0,94.7346,95.346,94.4381,95.3367,171537.0
2017-01-26 10:30:00,102.87,102.98,102.2,102.35,348435.0,95.2997,95.4016,94.679,94.818,348435.0
2017-01-26 10:40:00,102.31,102.67,102.07,102.25,197751.0,94.7809,95.1144,94.5586,94.7253,197751.0
2017-01-26 10:50:00,102.33,102.73,102.18,102.54,172872.0,94.7994,95.17,94.6605,94.994,172872.0
2017-01-26 11:00:00,102.54,102.72,102.2,102.72,136161.0,94.994,95.1607,94.679,95.1607,136161.0
2017-01-26 11:10:00,102.71,102.73,102.32,102.43,191658.0,95.1515,95.17,94.7902,94.8921,191658.0
2017-01-26 11:20:00,102.41,102.73,102.28,102.55,145116.0,94.8735,95.17,94.7531,95.0032,145116.0
2017-01-26 11:30:00,102.53,102.58,102.22,102.38,146763.0,94.9847,95.031,94.6975,94.8457,146763.0
2017-01-26 11:40:00,102.39,102.51,102.24,102.36,111378.0,94.855,94.9662,94.716,94.8272,111378.0
2017-01-26 11:50:00,102.36,102.51,102.31,102.41,92571.0,94.8272,94.9662,94.7809,94.8735,92571.0
2017-01-26 12:00:00,102.36,102.57,102.26,102.4,146436.0,94.8272,95.0218,94.7346,94.8643,146436.0
2017-01-26 12:10:00,102.44,102.47,102.32,102.41,86634.0,94.9013,94.9291,94.7902,94.8735,86634.0
2017-01-26 12:20:00,102.39,102.45,102.09,102.26,75183.0,94.855,94.9106,94.5771,94.7346,75183.0
2017-01-26 12:30:00,102.25,102.6,102.23,102.45,102168.0,94.7253,95.0496,94.7068,94.9106,102168.0
2017-01-26 12:40:00,102.58,102.65,102.44,102.58,51225.0,95.031,95.0959,94.9013,95.031,51225.0
2017-01-26 12:50:00,102.58,102.63,102.47,102.49,59499.0,95.031,95.0773,94.9291,94.9477,59499.0
2017-01-26 13:00:00,102.49,102.67,102.42,102.66,69588.0,94.9477,95.1144,94.8828,95.1051,69588.0
2017-01-26 13:10:00,102.69,102.69,102.51,102.62,57147.0,95.1329,95.1329,94.9662,95.0681,57147.0
2017-01-26 13:20:00,102.6,102.66,102.17,102.23,97098.0,95.0496,95.1051,94.6512,94.7068,97098.0
2017-01-26 13:30:00,102.24,102.35,102.02,102.06,126078.0,94.716,94.818,94.5122,94.5493,126078.0
2017-01-26 13:40:00,102.17,102.21,101.88,102.18,102495.0,94.6512,94.6883,94.3825,94.6605,102495.0
2017-01-26 13:50:00,102.18,102.44,102.09,102.23,144126.0,94.6605,94.9013,94.5771,94.7068,144126.0
2017-01-26 14:00:00,102.21,102.25,101.83,101.88,95520.0,94.6883,94.7253,94.3362,94.3825,95520.0
2017-01-26 14:10:00,101.84,102.14,101.83,102.1,81834.0,94.3455,94.6234,94.3362,94.5864,81834.0
2017-01-26 14:20:00,102.14,102.25,101.88,102.23,134166.0,94.6234,94.7253,94.3825,94.7068,134166.0
2017-01-26 14:30:00,102.21,102.3,102.0,102.15,102324.0,94.6883,94.7716,94.4937,94.6327,102324.0
2017-01-26 14:40:00,102.15,102.32,102.06,102.22,77907.0,94.6327,94.7902,94.5493,94.6975,77907.0
2017-01-26 14:50:00,102.22,102.37,102.06,102.1,78450.0,94.6975,94.8365,94.5493,94.5864,78450.0
2017-01-26 15:00:00,102.1,102.24,102.03,102.03,74136.0,94.5864,94.716,94.5215,94.5215,74136.0
2017-01-26 15:10:00,102.04,102.18,101.91,102.06,66261.0,94.5308,94.6605,94.4103,94.5493,66261.0
2017-01-26 15:20:00,102.05,102.14,101.88,101.96,109710.0,94.54,94.6234,94.3825,94.4567,109710.0
2017-01-26 15:30:00,101.97,102.04,101.78,101.79,138096.0,94.4659,94.5308,94.2899,94.2992,138096.0
2017-01-26 15:40:00,101.79,101.83,101.33,101.7,375465.0,94.2992,94.3362,93.873,94.2158,375465.0
2017-01-26 15:50:00,101.71,101.95,101.61,101.67,411282.0,94.2251,94.4474,94.1324,94.188,411282.0
2017-01-27 09:30:00,101.61,102.33,101.48,101.75,150957.0,94.1324,94.7994,94.012,94.2621,150957.0
2017-01-27 09:40:00,101.69,102.21,101.53,101.89,70479.0,94.2065,94.6883,94.0583,94.3918,70479.0
2017-01-27 09:50:00,101.91,102.37,101.71,102.35,64527.0,94.4103,94.8365,94.2251,94.818,64527.0
2017-01-27 10:00:00,102.35,102.62,102.27,102.3,83406.0,94.818,95.0681,94.7438,94.7716,83406.0
2017-01-27 10:10:00,102.31,102.63,102.25,102.34,88350.0,94.7809,95.0773,94.7253,94.8087,88350.0
2017-01-27 10:20:00,102.39,102.82,102.39,102.7,105180.0,94.855,95.2534,94.855,95.1422,105180.0
2017-01-27 10:30:00,102.7,103.0,102.47,102.79,273498.0,95.1422,95.4201,94.9291,95.2256,273498.0
2017-01-27 10:40:00,102.75,102.99,102.75,102.92,172587.0,95.1885,95.4109,95.1885,95.346,172587.0
2017-01-27 10:50:00,102.92,102.95,102.78,102.82,68580.0,95.346,95.3738,95.2163,95.2534,68580.0
2017-01-27 11:00:00,102.82,103.33,102.82,103.33,80277.0,95.2534,95.7258,95.2534,95.7258,80277.0
2017-01-27 11:10:00,103.3,103.3,102.58,102.88,73113.0,95.698,95.698,95.031,95.309,73113.0
2017-01-27 11:20:00,102.86,102.87,102.67,102.72,50322.0,95.2904,95.2997,95.1144,95.1607,50322.0
2017-01-27 11:30:00,102.69,102.9,102.52,102.9,63300.0,95.1329,95.3275,94.9754,95.3275,63300.0
2017-01-27 11:40:00,102.92,103.22,102.9,103.09,44886.0,95.346,95.6239,95.3275,95.5035,44886.0
2017-01-27 11:50:00,103.11,103.13,102.75,102.97,51996.0,95.522,95.5406,95.1885,95.3923,51996.0
2017-01-27 12:00:00,102.95,103.3,102.79,102.89,31857.0,95.3738,95.698,95.2256,95.3182,31857.0
2017-01-27 12:10:00,102.91,103.15,102.91,103.09,34761.0,95.3367,95.5591,95.3367,95.5035,34761.0
2017-01-27 12:20:00,103.12,103.33,103.12,103.3,94332.0,95.5313,95.7258,95.5313,95.698,94332.0
2017-01-27 12:30:00,103.28,103.28,102.94,103.08,65658.0,95.6795,95.6795,95.3645,95.4942,65658.0
2017-01-27 12:40:00,103.11,103.11,102.87,103.03,130797.0,95.522,95.522,95.2997,95.4479,130797.0
2017-01-27 12:50:00,103.02,103.16,102.92,103.02,105672.0,95.4386,95.5683,95.346,95.4386,105672.0
2017-01-27 13:00:00,103.03,103.07,102.54,102.58,118746.0,95.4479,95.485,94.994,95.031,118746.0
2017-01-27 13:10:00,102.58,102.58,102.08,102.32,110862.0,95.031,95.031,94.5678,94.7902,110862.0
2017-01-27 13:20:00,102.35,102.37,102.15,102.21,35790.0,94.818,94.8365,94.6327,94.6883,35790.0
2017-01-27 13:30:00,102.25,102.28,102.0,102.12,65085.0,94.7253,94.7531,94.4937,94.6049,65085.0
2017-01-27 13:40:00,102.08,102.28,101.99,102.19,108255.0,94.5678,94.7531,94.4844,94.6697,108255.0
2017-01-27 13:50:00,102.2,102.25,101.92,102.02,85287.0,94.679,94.7253,94.4196,94.5122,85287.0
2017-01-27 14:00:00,102.03,102.08,101.65,101.9,107952.0,94.5215,94.5678,94.1695,94.4011,107952.0
2017-01-27 14:10:00,101.87,101.9,101.72,101.78,50751.0,94.3733,94.4011,94.2343,94.2899,50751.0
2017-01-27 14:20:00,101.78,101.82,101.64,101.75,46419.0,94.2899,94.327,94.1602,94.2621,46419.0
2017-01-27 14:30:00,101.82,101.86,101.57,101.57,63120.0,94.327,94.364,94.0954,94.0954,63120.0
2017-01-27 14:40:00,101.57,101.87,101.44,101.74,61962.0,94.0954,94.3733,93.9749,94.2528,61962.0
2017-01-27 14:50:00,101.73,101.8,101.36,101.36,68235.0,94.2436,94.3084,93.9008,93.9008,68235.0
2017-01-27 15:00:00,101.42,101.81,101.36,101.5,88293.0,93.9564,94.3177,93.9008,94.0305,88293.0
2017-01-27 15:10:00,101.49,101.55,101.23,101.42,109986.0,94.0212,94.0768,93.7804,93.9564,109986.0
2017-01-27 15:20:00,101.42,101.46,101.2,101.26,134109.0,93.9564,93.9935,93.7526,93.8082,134109.0
2017-01-27 15:30:00,101.26,101.66,101.25,101.63,90021.0,93.8082,94.1787,93.7989,94.1509,90021.0
2017-01-27 15:40:00,101.62,101.67,101.5,101.55,121380.0,94.1417,94.188,94.0305,94.0768,121380.0
2017-01-27 15:50:00,101.59,101.83,101.46,101.74,263040.0,94.1139,94.3362,93.9935,94.2528,263040.0
2017-01-30 09:30:00,101.55,101.63,101.14,101.63,159279.0,94.0768,94.1509,93.697,94.1509,159279.0
2017-01-30 09:40:00,101.61,101.69,101.15,101.4,87801.0,94.1324,94.2065,93.7063,93.9379,87801.0
2017-01-30 09:50:00,101.28,101.81,101.24,101.73,97743.0,93.8267,94.3177,93.7896,94.2436,97743.0
2017-01-30 10:00:00,101.7,101.72,101.44,101.55,71277.0,94.2158,94.2343,93.9749,94.0768,71277.0
2017-01-30 10:10:00,101.57,101.65,101.36,101.42,70098.0,94.0954,94.1695,93.9008,93.9564,70098.0
2017-01-30 10:20:00,101.4,101.65,101.4,101.64,27600.0,93.9379,94.1695,93.9379,94.1602,27600.0
2017-01-30 10:30:00,101.7,101.71,101.36,101.38,95757.0,94.2158,94.2251,93.9008,93.9193,95757.0
2017-01-30 10:40:00,101.42,101.45,101.11,101.33,99522.0,93.9564,93.9842,93.6692,93.873,99522.0
2017-01-30 10:50:00,101.33,101.47,101.26,101.4,70044.0,93.873,94.0027,93.8082,93.9379,70044.0
2017-01-30 11:00:00,101.36,101.42,101.22,101.23,54906.0,93.9008,93.9564,93.7711,93.7804,54906.0
2017-01-30 11:10:00,101.24,101.27,100.99,101.01,64476.0,93.7896,93.8174,93.558,93.5766,64476.0
2017-01-30 11:20:00,101.02,101.05,100.77,100.84,26193.0,93.5858,93.6136,93.3542,93.4191,26193.0
2017-01-30 11:30:00,100.79,101.23,100.79,101.23,32772.0,93.3728,93.7804,93.3728,93.7804,32772.0
2017-01-30 11:40:00,101.24,101.37,101.14,101.37,45372.0,93.7896,93.9101,93.697,93.9101,45372.0
2017-01-30 11:50:00,101.35,101.59,101.35,101.49,31020.0,93.8915,94.1139,93.8915,94.0212,31020.0
2017-01-30 12:00:00,101.46,101.77,101.46,101.69,23331.0,93.9935,94.2806,93.9935,94.2065,23331.0
2017-01-30 12:10:00,101.71,101.76,101.49,101.76,39564.0,94.2251,94.2714,94.0212,94.2714,39564.0
2017-01-30 12:20:00,101.75,101.83,101.73,101.78,17100.0,94.2621,94.3362,94.2436,94.2899,17100.0
2017-01-30 12:30:00,101.72,101.72,101.58,101.64,39672.0,94.2343,94.2343,94.1046,94.1602,39672.0
2017-01-30 12:40:00,101.67,101.7,101.58,101.7,26106.0,94.188,94.2158,94.1046,94.2158,26106.0
2017-01-30 12:50:00,101.65,101.83,101.65,101.82,23700.0,94.1695,94.3362,94.1695,94.327,23700.0
2017-01-30 13:00:00,101.82,101.85,101.7,101.7,18051.0,94.327,94.3547,94.2158,94.2158,18051.0
2017-01-30 13:10:00,101.77,101.79,101.68,101.79,20955.0,94.2806,94.2992,94.1973,94.2992,20955.0
2017-01-30 13:20:00,101.77,101.94,101.77,101.94,15900.0,94.2806,94.4381,94.2806,94.4381,15900.0
2017-01-30 13:30:00,101.97,101.97,101.82,101.85,26811.0,94.4659,94.4659,94.327,94.3547,26811.0
2017-01-30 13:40:00,101.83,101.94,101.79,101.94,57771.0,94.3362,94.4381,94.2992,94.4381,57771.0
2017-01-30 13:50:00,101.95,102.0,101.84,101.99,24987.0,94.4474,94.4937,94.3455,94.4844,24987.0
2017-01-30 14:00:00,102.0,102.06,101.98,102.0,32121.0,94.4937,94.5493,94.4752,94.4937,32121.0
2017-01-30 14:10:00,102.03,102.15,101.97,102.0,39537.0,94.5215,94.6327,94.4659,94.4937,39537.0
2017-01-30 14:20:00,102.02,102.13,101.97,102.12,18534.0,94.5122,94.6141,94.4659,94.6049,18534.0
2017-01-30 14:30:00,102.09,102.19,102.09,102.18,40236.0,94.5771,94.6697,94.5771,94.6605,40236.0
2017-01-30 14:40:00,102.16,102.22,102.08,102.22,21042.0,94.6419,94.6975,94.5678,94.6975,21042.0
2017-01-30 14:50:00,102.23,102.25,102.15,102.15,34068.0,94.7068,94.7253,94.6327,94.6327,34068.0
2017-01-30 15:00:00,102.16,102.19,102.04,102.08,40449.0,94.6419,94.6697,94.5308,94.5678,40449.0
2017-01-30 15:10:00,102.07,102.09,101.95,102.02,38370.0,94.5586,94.5771,94.4474,94.5122,38370.0
2017-01-30 15:20:00,102.04,102.07,102.0,102.07,48252.0,94.5308,94.5586,94.4937,94.5586,48252.0
2017-01-30 15:30:00,102.07,102.09,101.8,101.8,115851.0,94.5586,94.5771,94.3084,94.3084,115851.0
2017-01-30 15:40:00,101.8,101.81,101.46,101.57,469644.0,94.3084,94.3177,93.9935,94.0954,469644.0
2017-01-30 15:50:00,101.58,101.67,101.44,101.63,526428.0,94.1046,94.188,93.9749,94.1509,526428.0
2017-01-31 09:30:00,100.92,101.63,100.92,101.33,72231.0,93.4932,94.1509,93.4932,93.873,72231.0
2017-01-31 09:40:00,101.27,101.45,101.01,101.19,33561.0,93.8174,93.9842,93.5766,93.7433,33561.0
2017-01-31 09:50:00,101.14,101.14,100.69,100.7,38484.0,93.697,93.697,93.2801,93.2894,38484.0
2017-01-31 10:00:00,100.74,100.93,100.49,100.49,71127.0,93.3264,93.5025,93.0948,93.0948,71127.0
2017-01-31 10:10:00,100.46,100.54,100.31,100.35,79398.0,93.067,93.1412,92.9281,92.9651,79398.0
2017-01-31 10:20:00,100.35,100.74,100.35,100.5,63828.0,92.9651,93.3264,92.9651,93.1041,63828.0
2017-01-31 10:30:00,100.58,100.78,100.57,100.65,31878.0,93.1782,93.3635,93.1689,93.2431,31878.0
2017-01-31 10:40:00,100.62,100.63,100.46,100.56,31344.0,93.2153,93.2245,93.067,93.1597,31344.0
2017-01-31 10:50:00,100.56,100.73,100.47,100.64,27135.0,93.1597,93.3172,93.0763,93.2338,27135.0
2017-01-31 11:00:00,100.73,100.86,100.35,100.36,72639.0,93.3172,93.4376,92.9651,92.9744,72639.0
2017-01-31 11:10:00,100.36,100.45,100.06,100.09,100524.0,92.9744,93.0578,92.6965,92.7243,100524.0
2017-01-31 11:20:00,100.13,100.56,100.12,100.47,44814.0,92.7613,93.1597,92.7521,93.0763,44814.0
2017-01-31 11:30:00,100.41,100.43,100.2,100.2,37134.0,93.0207,93.0392,92.8262,92.8262,37134.0
2017-01-31 11:40:00,100.25,100.42,100.22,100.22,20691.0,92.8725,93.03,92.8447,92.8447,20691.0
2017-01-31 11:50:00,100.25,100.49,100.24,100.45,22683.0,92.8725,93.0948,92.8632,93.0578,22683.0
2017-01-31 12:00:00,100.45,100.46,100.23,100.29,95373.0,93.0578,93.067,92.854,92.9096,95373.0
2017-01-31 12:10:00,100.27,100.27,100.1,100.14,55497.0,92.891,92.891,92.7335,92.7706,55497.0
2017-01-31 12:20:00,100.15,100.32,100.14,100.2,36585.0,92.7799,92.9373,92.7706,92.8262,36585.0
2017-01-31 12:30:00,100.21,100.52,100.21,100.48,29901.0,92.8354,93.1226,92.8354,93.0856,29901.0
2017-01-31 12:40:00,100.48,100.85,100.48,100.78,31791.0,93.0856,93.4283,93.0856,93.3635,31791.0
2017-01-31 12:50:00,100.79,101.08,100.77,100.98,78423.0,93.3728,93.6414,93.3542,93.5488,78423.0
2017-01-31 13:00:00,100.93,101.07,100.88,101.0,31413.0,93.5025,93.6322,93.4561,93.5673,31413.0
2017-01-31 13:10:00,100.99,101.07,100.89,101.07,18960.0,93.558,93.6322,93.4654,93.6322,18960.0
2017-01-31 13:20:00,101.05,101.15,101.02,101.12,25986.0,93.6136,93.7063,93.5858,93.6785,25986.0
2017-01-31 13:30:00,101.12,101.12,100.88,100.94,35730.0,93.6785,93.6785,93.4561,93.5117,35730.0
2017-01-31 13:40:00,100.94,100.99,100.85,100.89,21093.0,93.5117,93.558,93.4283,93.4654,21093.0
2017-01-31 13:50:00,100.86,100.88,100.72,100.81,19203.0,93.4376,93.4561,93.3079,93.3913,19203.0
2017-01-31 14:00:00,100.81,100.89,100.7,100.77,38634.0,93.3913,93.4654,93.2894,93.3542,38634.0
2017-01-31 14:10:00,100.8,100.91,100.76,100.89,23589.0,93.382,93.4839,93.345,93.4654,23589.0
2017-01-31 14:20:00,100.91,101.08,100.91,101.03,22749.0,93.4839,93.6414,93.4839,93.5951,22749.0
2017-01-31 14:30:00,101.02,101.06,100.92,101.06,44844.0,93.5858,93.6229,93.4932,93.6229,44844.0
2017-01-31 14:40:00,101.07,101.1,100.85,100.95,34794.0,93.6322,93.6599,93.4283,93.521,34794.0
2017-01-31 14:50:00,100.93,101.33,100.89,101.33,56277.0,93.5025,93.873,93.4654,93.873,56277.0
2017-01-31 15:00:00,101.32,101.34,101.22,101.33,97623.0,93.8638,93.8823,93.7711,93.873,97623.0
2017-01-31 15:10:00,101.3,101.45,101.28,101.28,31083.0,93.8452,93.9842,93.8267,93.8267,31083.0
2017-01-31 15:20:00,101.3,101.46,101.23,101.25,35997.0,93.8452,93.9935,93.7804,93.7989,35997.0
2017-01-31 15:30:00,101.23,101.33,101.17,101.29,54732.0,93.7804,93.873,93.7248,93.836,54732.0
2017-01-31 15:40:00,101.3,101.46,101.29,101.32,120204.0,93.8452,93.9935,93.836,93.8638,120204.0
2017-01-31 15:50:00,101.3,101.32,101.16,101.29,225666.0,93.8452,93.8638,93.7155,93.836,225666.0
2017-02-01 09:30:00,100.73,101.4,100.56,101.16,113157.0,93.3172,93.9379,93.1597,93.7155,113157.0
2017-02-01 09:40:00,101.02,101.23,100.88,101.2,33735.0,93.5858,93.7804,93.4561,93.7526,33735.0
2017-02-01 09:50:00,101.16,101.3,100.82,100.82,46122.0,93.7155,93.8452,93.4005,93.4005,46122.0
2017-02-01 10:00:00,100.95,101.12,100.78,100.98,22935.0,93.521,93.6785,93.3635,93.5488,22935.0
2017-02-01 10:10:00,100.95,101.1,100.91,101.04,12792.0,93.521,93.6599,93.4839,93.6044,12792.0
2017-02-01 10:20:00,101.06,101.09,100.84,100.95,20280.0,93.6229,93.6507,93.4191,93.521,20280.0
2017-02-01 10:30:00,100.85,100.88,100.66,100.67,44025.0,93.4283,93.4561,93.2523,93.2616,44025.0
2017-02-01 10:40:00,100.7,101.0,100.7,100.94,15300.0,93.2894,93.5673,93.2894,93.5117,15300.0
2017-02-01 10:50:00,100.95,101.06,100.78,100.83,30642.0,93.521,93.6229,93.3635,93.4098,30642.0
2017-02-01 11:00:00,100.88,101.17,100.84,101.17,12642.0,93.4561,93.7248,93.4191,93.7248,12642.0
2017-02-01 11:10:00,101.16,101.25,101.08,101.1,22779.0,93.7155,93.7989,93.6414,93.6599,22779.0
2017-02-01 11:20:00,101.09,101.11,101.0,101.02,12600.0,93.6507,93.6692,93.5673,93.5858,12600.0
2017-02-01 11:30:00,101.06,101.12,100.97,101.06,20250.0,93.6229,93.6785,93.5395,93.6229,20250.0
2017-02-01 11:40:00,101.04,101.43,101.01,101.34,56628.0,93.6044,93.9657,93.5766,93.8823,56628.0
2017-02-01 11:50:00,101.35,101.55,101.26,101.53,96249.0,93.8915,94.0768,93.8082,94.0583,96249.0
2017-02-01 12:00:00,101.52,101.58,101.4,101.52,26100.0,94.049,94.1046,93.9379,94.049,26100.0
2017-02-01 12:10:00,101.56,101.63,101.55,101.59,20616.0,94.0861,94.1509,94.0768,94.1139,20616.0
2017-02-01 12:20:00,101.58,101.62,101.53,101.61,18645.0,94.1046,94.1417,94.0583,94.1324,18645.0
2017-02-01 12:30:00,101.61,101.84,101.59,101.7,35646.0,94.1324,94.3455,94.1139,94.2158,35646.0
2017-02-01 12:40:00,101.7,101.71,101.52,101.52,24900.0,94.2158,94.2251,94.049,94.049,24900.0
2017-02-01 12:50:00,101.54,101.67,101.52,101.55,18210.0,94.0676,94.188,94.049,94.0768,18210.0
2017-02-01 13:00:00,101.54,101.54,101.34,101.42,29211.0,94.0676,94.0676,93.8823,93.9564,29211.0
2017-02-01 13:10:00,101.42,101.48,101.36,101.47,14466.0,93.9564,94.012,93.9008,94.0027,14466.0
2017-02-01 13:20:00,101.46,101.46,101.25,101.37,16062.0,93.9935,93.9935,93.7989,93.9101,16062.0
2017-02-01 13:30:00,101.31,101.34,101.23,101.29,12024.0,93.8545,93.8823,93.7804,93.836,12024.0
2017-02-01 13:40:00,101.3,101.63,101.21,101.6,29583.0,93.8452,94.1509,93.7618,94.1231,29583.0
2017-02-01 13:50:00,101.55,101.61,101.34,101.56,23313.0,94.0768,94.1324,93.8823,94.0861,23313.0
2017-02-01 14:00:00,101.49,101.67,101.29,101.67,29610.0,94.0212,94.188,93.836,94.188,29610.0
2017-02-01 14:10:00,101.63,102.0,101.45,101.79,59130.0,94.1509,94.4937,93.9842,94.2992,59130.0
2017-02-01 14:20:00,101.74,101.98,101.61,101.9,45246.0,94.2528,94.4752,94.1324,94.4011,45246.0
2017-02-01 14:30:00,101.83,101.88,101.65,101.65,66765.0,94.3362,94.3825,94.1695,94.1695,66765.0
2017-02-01 14:40:00,101.71,101.98,101.66,101.87,48954.0,94.2251,94.4752,94.1787,94.3733,48954.0
2017-02-01 14:50:00,101.85,101.9,101.69,101.79,46410.0,94.3547,94.4011,94.2065,94.2992,46410.0
2017-02-01 15:00:00,101.79,101.97,101.69,101.92,94860.0,94.2992,94.4659,94.2065,94.4196,94860.0
2017-02-01 15:10:00,101.88,101.92,101.79,101.86,43965.0,94.3825,94.4196,94.2992,94.364,43965.0
2017-02-01 15:20:00,101.84,101.92,101.82,101.88,48726.0,94.3455,94.4196,94.327,94.3825,48726.0
2017-02-01 15:30:00,101.89,102.14,101.84,102.04,143322.0,94.3918,94.6234,94.3455,94.5308,143322.0
2017-02-01 15:40:00,102.04,102.18,101.93,101.98,73611.0,94.5308,94.6605,94.4289,94.4752,73611.0
2017-02-01 15:50:00,101.96,102.19,101.95,102.06,204798.0,94.4567,94.6697,94.4474,94.5493,204798.0
2017-02-02 09:30:00,102.25,102.42,101.88,102.3,56232.0,94.7253,94.8828,94.3825,94.7716,56232.0
2017-02-02 09:40:00,102.3,102.45,102.21,102.21,42123.0,94.7716,94.9106,94.6883,94.6883,42123.0
2017-02-02 09:50:00,102.22,102.33,101.73,101.98,48717.0,94.6975,94.7994,94.2436,94.4752,48717.0
2017-02-02 10:00:00,102.02,102.1,101.85,102.02,39675.0,94.5122,94.5864,94.3547,94.5122,39675.0
2017-02-02 10:10:00,102.04,102.09,101.79,101.9,77328.0,94.5308,94.5771,94.2992,94.4011,77328.0
2017-02-02 10:20:00,101.94,102.02,101.87,102.0,71334.0,94.4381,94.5122,94.3733,94.4937,71334.0
2017-02-02 10:30:00,101.98,102.0,101.86,102.0,54321.0,94.4752,94.4937,94.364,94.4937,54321.0
2017-02-02 10:40:00,102.0,102.04,101.82,102.0,24834.0,94.4937,94.5308,94.327,94.4937,24834.0
2017-02-02 10:50:00,102.0,102.03,101.9,101.95,53508.0,94.4937,94.5215,94.4011,94.4474,53508.0
2017-02-02 11:00:00,102.0,102.01,101.93,101.97,40440.0,94.4937,94.503,94.4289,94.4659,40440.0
2017-02-02 11:10:00,101.96,101.96,101.72,101.87,49473.0,94.4567,94.4567,94.2343,94.3733,49473.0
2017-02-02 11:20:00,101.89,102.24,101.87,102.16,96585.0,94.3918,94.716,94.3733,94.6419,96585.0
2017-02-02 11:30:00,102.01,102.01,101.71,101.71,9186.0,94.503,94.503,94.2251,94.2251,9186.0
2017-02-02 11:40:00,101.64,101.88,101.59,101.69,19575.0,94.1602,94.3825,94.1139,94.2065,19575.0
2017-02-02 11:50:00,101.62,101.62,101.19,101.31,27099.0,94.1417,94.1417,93.7433,93.8545,27099.0
2017-02-02 12:00:00,101.26,101.61,101.26,101.52,48216.0,93.8082,94.1324,93.8082,94.049,48216.0
2017-02-02 12:10:00,101.53,101.57,101.35,101.55,52563.0,94.0583,94.0954,93.8915,94.0768,52563.0
2017-02-02 12:20:00,101.51,101.58,101.41,101.44,8400.0,94.0398,94.1046,93.9471,93.9749,8400.0
2017-02-02 12:30:00,101.33,101.63,101.27,101.62,48078.0,93.873,94.1509,93.8174,94.1417,48078.0
2017-02-02 12:40:00,101.62,101.96,101.56,101.91,69750.0,94.1417,94.4567,94.0861,94.4103,69750.0
2017-02-02 12:50:00,101.91,101.97,101.68,101.82,81789.0,94.4103,94.4659,94.1973,94.327,81789.0
2017-02-02 13:00:00,101.78,101.94,101.74,101.75,15720.0,94.2899,94.4381,94.2528,94.2621,15720.0
2017-02-02 13:10:00,101.81,101.82,101.68,101.74,7950.0,94.3177,94.327,94.1973,94.2528,7950.0
2017-02-02 13:20:00,101.65,101.71,101.51,101.67,10509.0,94.1695,94.2251,94.0398,94.188,10509.0
2017-02-02 13:30:00,101.68,101.72,101.55,101.55,20436.0,94.1973,94.2343,94.0768,94.0768,20436.0
2017-02-02 13:40:00,101.59,101.9,101.48,101.9,64605.0,94.1139,94.4011,94.012,94.4011,64605.0
2017-02-02 13:50:00,101.8,101.95,101.79,101.93,14517.0,94.3084,94.4474,94.2992,94.4289,14517.0
2017-02-02 14:00:00,101.88,101.88,101.58,101.6,21504.0,94.3825,94.3825,94.1046,94.1231,21504.0
2017-02-02 14:10:00,101.58,101.67,101.52,101.61,10986.0,94.1046,94.188,94.049,94.1324,10986.0
2017-02-02 14:20:00,101.58,101.58,101.36,101.37,31500.0,94.1046,94.1046,93.9008,93.9101,31500.0
2017-02-02 14:30:00,101.39,101.44,101.32,101.4,29628.0,93.9286,93.9749,93.8638,93.9379,29628.0
2017-02-02 14:40:00,101.44,101.47,101.3,101.44,11595.0,93.9749,94.0027,93.8452,93.9749,11595.0
2017-02-02 14:50:00,101.36,101.49,101.31,101.48,16935.0,93.9008,94.0212,93.8545,94.012,16935.0
2017-02-02 15:00:00,101.49,101.51,101.39,101.42,12636.0,94.0212,94.0398,93.9286,93.9564,12636.0
2017-02-02 15:10:00,101.49,101.6,101.47,101.59,15900.0,94.0212,94.1231,94.0027,94.1139,15900.0
2017-02-02 15:20:00,101.6,101.62,101.48,101.6,43308.0,94.1231,94.1417,94.012,94.1231,43308.0
2017-02-02 15:30:00,101.59,101.63,101.5,101.54,37017.0,94.1139,94.1509,94.0305,94.0676,37017.0
2017-02-02 15:40:00,101.53,101.57,101.43,101.52,66459.0,94.0583,94.0954,93.9657,94.049,66459.0
2017-02-02 15:50:00,101.55,101.55,101.28,101.33,209754.0,94.0768,94.0768,93.8267,93.873,209754.0
2017-02-03 09:30:00,102.25,102.25,101.46,101.77,42582.0,94.7253,94.7253,93.9935,94.2806,42582.0
2017-02-03 09:40:00,101.7,101.7,101.11,101.37,36504.0,94.2158,94.2158,93.6692,93.9101,36504.0
2017-02-03 09:50:00,101.36,101.36,101.0,101.08,55539.0,93.9008,93.9008,93.5673,93.6414,55539.0
2017-02-03 10:00:00,101.1,101.59,101.1,101.3,43581.0,93.6599,94.1139,93.6599,93.8452,43581.0
2017-02-03 10:10:00,101.26,101.34,101.2,101.25,62526.0,93.8082,93.8823,93.7526,93.7989,62526.0
2017-02-03 10:20:00,101.37,101.68,101.28,101.47,16353.0,93.9101,94.1973,93.8267,94.0027,16353.0
2017-02-03 10:30:00,101.53,101.53,101.15,101.2,15306.0,94.0583,94.0583,93.7063,93.7526,15306.0
2017-02-03 10:40:00,101.17,101.4,101.17,101.4,16020.0,93.7248,93.9379,93.7248,93.9379,16020.0
2017-02-03 10:50:00,101.51,101.76,101.51,101.76,7647.0,94.0398,94.2714,94.0398,94.2714,7647.0
2017-02-03 11:00:00,101.76,101.85,101.69,101.76,18834.0,94.2714,94.3547,94.2065,94.2714,18834.0
2017-02-03 11:10:00,101.68,101.83,101.6,101.69,19272.0,94.1973,94.3362,94.1231,94.2065,19272.0
2017-02-03 11:20:00,101.65,101.83,101.61,101.83,7236.0,94.1695,94.3362,94.1324,94.3362,7236.0
2017-02-03 11:30:00,101.81,101.81,101.5,101.56,26631.0,94.3177,94.3177,94.0305,94.0861,26631.0
2017-02-03 11:40:00,101.58,101.64,101.42,101.53,21501.0,94.1046,94.1602,93.9564,94.0583,21501.0
2017-02-03 11:50:00,101.54,101.64,101.39,101.48,65391.0,94.0676,94.1602,93.9286,94.012,65391.0
2017-02-03 12:00:00,101.47,101.47,101.29,101.35,23937.0,94.0027,94.0027,93.836,93.8915,23937.0
2017-02-03 12:10:00,101.43,101.45,101.3,101.3,9600.0,93.9657,93.9842,93.8452,93.8452,9600.0
2017-02-03 12:20:00,101.25,101.38,101.25,101.27,10800.0,93.7989,93.9193,93.7989,93.8174,10800.0
2017-02-03 12:30:00,101.28,101.42,101.22,101.38,11700.0,93.8267,93.9564,93.7711,93.9193,11700.0
2017-02-03 12:40:00,101.38,101.45,101.34,101.43,30000.0,93.9193,93.9842,93.8823,93.9657,30000.0
2017-02-03 12:50:00,101.45,101.45,101.29,101.35,31359.0,93.9842,93.9842,93.836,93.8915,31359.0
2017-02-03 13:00:00,101.39,101.45,101.36,101.44,42300.0,93.9286,93.9842,93.9008,93.9749,42300.0
2017-02-03 13:10:00,101.4,101.44,101.4,101.44,14703.0,93.9379,93.9749,93.9379,93.9749,14703.0
2017-02-03 13:20:00,101.43,101.53,101.41,101.53,18675.0,93.9657,94.0583,93.9471,94.0583,18675.0
2017-02-03 13:30:00,101.52,101.54,101.46,101.51,23460.0,94.049,94.0676,93.9935,94.0398,23460.0
2017-02-03 13:40:00,101.53,101.53,101.41,101.45,8496.0,94.0583,94.0583,93.9471,93.9842,8496.0
2017-02-03 13:50:00,101.45,101.52,101.43,101.51,18258.0,93.9842,94.049,93.9657,94.0398,18258.0
2017-02-03 14:00:00,101.53,101.75,101.53,101.7,17007.0,94.0583,94.2621,94.0583,94.2158,17007.0
2017-02-03 14:10:00,101.71,101.77,101.71,101.73,6849.0,94.2251,94.2806,94.2251,94.2436,6849.0
2017-02-03 14:20:00,101.73,101.81,101.73,101.75,9306.0,94.2436,94.3177,94.2436,94.2621,9306.0
2017-02-03 14:30:00,101.78,101.84,101.68,101.71,26058.0,94.2899,94.3455,94.1973,94.2251,26058.0
2017-02-03 14:40:00,101.75,101.75,101.65,101.7,22923.0,94.2621,94.2621,94.1695,94.2158,22923.0
2017-02-03 14:50:00,101.71,101.73,101.6,101.71,20250.0,94.2251,94.2436,94.1231,94.2251,20250.0
2017-02-03 15:00:00,101.73,101.74,101.64,101.7,13233.0,94.2436,94.2528,94.1602,94.2158,13233.0
2017-02-03 15:10:00,101.63,101.7,101.59,101.63,12666.0,94.1509,94.2158,94.1139,94.1509,12666.0
2017-02-03 15:20:00,101.61,101.67,101.59,101.64,13500.0,94.1324,94.188,94.1139,94.1602,13500.0
2017-02-03 15:30:00,101.67,101.67,101.47,101.5,75654.0,94.188,94.188,94.0027,94.0305,75654.0
2017-02-03 15:40:00,101.5,101.53,101.41,101.44,137004.0,94.0305,94.0583,93.9471,93.9749,137004.0
2017-02-03 15:50:00,101.45,101.48,101.3,101.33,173439.0,93.9842,94.012,93.8452,93.873,173439.0
2017-02-06 09:30:00,101.16,101.33,100.84,101.12,19002.0,93.7155,93.873,93.4191,93.6785,19002.0
2017-02-06 09:40:00,101.04,101.08,100.83,100.9,12654.0,93.6044,93.6414,93.4098,93.4747,12654.0
2017-02-06 09:50:00,100.79,101.05,100.65,101.0,29322.0,93.3728,93.6136,93.2431,93.5673,29322.0
2017-02-06 10:00:00,100.9,101.06,100.88,100.88,18732.0,93.4747,93.6229,93.4561,93.4561,18732.0
2017-02-06 10:10:00,100.88,101.17,100.84,101.1,36681.0,93.4561,93.7248,93.4191,93.6599,36681.0
2017-02-06 10:20:00,101.18,101.18,100.88,100.88,22596.0,93.7341,93.7341,93.4561,93.4561,22596.0
2017-02-06 10:30:00,100.96,101.13,100.87,101.03,31611.0,93.5302,93.6877,93.4469,93.5951,31611.0
2017-02-06 10:40:00,101.04,101.18,100.94,101.18,12300.0,93.6044,93.7341,93.5117,93.7341,12300.0
2017-02-06 10:50:00,101.2,101.2,100.96,100.97,30393.0,93.7526,93.7526,93.5302,93.5395,30393.0
2017-02-06 11:00:00,101.02,101.33,100.97,101.3,18495.0,93.5858,93.873,93.5395,93.8452,18495.0
2017-02-06 11:10:00,101.26,101.29,101.2,101.27,20772.0,93.8082,93.836,93.7526,93.8174,20772.0
2017-02-06 11:20:00,101.29,101.33,101.23,101.31,7431.0,93.836,93.873,93.7804,93.8545,7431.0
2017-02-06 11:30:00,101.29,101.4,101.22,101.33,12543.0,93.836,93.9379,93.7711,93.873,12543.0
2017-02-06 11:40:00,101.33,101.5,101.33,101.5,33300.0,93.873,94.0305,93.873,94.0305,33300.0
2017-02-06 11:50:00,101.5,101.55,101.36,101.37,12909.0,94.0305,94.0768,93.9008,93.9101,12909.0
2017-02-06 12:00:00,101.45,101.45,101.21,101.22,10950.0,93.9842,93.9842,93.7618,93.7711,10950.0
2017-02-06 12:10:00,101.23,101.32,101.2,101.32,18000.0,93.7804,93.8638,93.7526,93.8638,18000.0
2017-02-06 12:20:00,101.35,101.35,101.19,101.33,14400.0,93.8915,93.8915,93.7433,93.873,14400.0
2017-02-06 12:30:00,101.29,101.38,101.16,101.16,8805.0,93.836,93.9193,93.7155,93.7155,8805.0
2017-02-06 12:40:00,101.15,101.23,101.01,101.12,14409.0,93.7063,93.7804,93.5766,93.6785,14409.0
2017-02-06 12:50:00,101.08,101.21,101.08,101.1,22500.0,93.6414,93.7618,93.6414,93.6599,22500.0
2017-02-06 13:00:00,101.08,101.12,100.9,100.9,12663.0,93.6414,93.6785,93.4747,93.4747,12663.0
2017-02-06 13:10:00,100.89,100.93,100.81,100.84,20640.0,93.4654,93.5025,93.3913,93.4191,20640.0
2017-02-06 13:20:00,100.82,101.04,100.82,100.99,19236.0,93.4005,93.6044,93.4005,93.558,19236.0
2017-02-06 13:30:00,100.99,100.99,100.82,100.86,9966.0,93.558,93.558,93.4005,93.4376,9966.0
2017-02-06 13:40:00,100.86,100.91,100.85,100.91,17016.0,93.4376,93.4839,93.4283,93.4839,17016.0
2017-02-06 13:50:00,100.89,100.98,100.89,100.92,17589.0,93.4654,93.5488,93.4654,93.4932,17589.0
2017-02-06 14:00:00,100.9,100.91,100.8,100.91,71067.0,93.4747,93.4839,93.382,93.4839,71067.0
2017-02-06 14:10:00,100.95,100.95,100.85,100.91,34656.0,93.521,93.521,93.4283,93.4839,34656.0
2017-02-06 14:20:00,100.88,100.93,100.78,100.83,24543.0,93.4561,93.5025,93.3635,93.4098,24543.0
2017-02-06 14:30:00,100.85,100.87,100.68,100.8,49338.0,93.4283,93.4469,93.2709,93.382,49338.0
2017-02-06 14:40:00,100.76,100.8,100.65,100.65,23700.0,93.345,93.382,93.2431,93.2431,23700.0
2017-02-06 14:50:00,100.64,100.75,100.64,100.7,28011.0,93.2338,93.3357,93.2338,93.2894,28011.0
2017-02-06 15:00:00,100.71,100.84,100.66,100.84,31605.0,93.2986,93.4191,93.2523,93.4191,31605.0
2017-02-06 15:10:00,100.84,100.88,100.71,100.72,80373.0,93.4191,93.4561,93.2986,93.3079,80373.0
2017-02-06 15:20:00,100.73,100.85,100.58,100.83,74871.0,93.3172,93.4283,93.1782,93.4098,74871.0
2017-02-06 15:30:00,100.82,100.86,100.7,100.8,104706.0,93.4005,93.4376,93.2894,93.382,104706.0
2017-02-06 15:40:00,100.84,100.93,100.68,100.71,66684.0,93.4191,93.5025,93.2709,93.2986,66684.0
2017-02-06 15:50:00,100.75,100.8,100.63,100.67,166944.0,93.3357,93.382,93.2245,93.2616,166944.0
2017-02-07 09:30:00,100.94,101.2,100.69,101.12,69336.0,93.5117,93.7526,93.2801,93.6785,69336.0
2017-02-07 09:40:00,101.17,101.33,100.79,100.83,22500.0,93.7248,93.873,93.3728,93.4098,22500.0
2017-02-07 09:50:00,100.85,100.94,100.72,100.93,18072.0,93.4283,93.5117,93.3079,93.5025,18072.0
2017-02-07 10:00:00,100.85,100.95,100.68,100.76,54459.0,93.4283,93.521,93.2709,93.345,54459.0
2017-02-07 10:10:00,100.76,101.13,100.74,101.04,24249.0,93.345,93.6877,93.3264,93.6044,24249.0
2017-02-07 10:20:00,101.04,101.2,100.93,101.15,19833.0,93.6044,93.7526,93.5025,93.7063,19833.0
2017-02-07 10:30:00,101.14,101.14,100.95,100.96,15498.0,93.697,93.697,93.521,93.5302,15498.0
2017-02-07 10:40:00,100.99,100.99,100.89,100.94,18300.0,93.558,93.558,93.4654,93.5117,18300.0
2017-02-07 10:50:00,100.91,100.95,100.77,100.81,23064.0,93.4839,93.521,93.3542,93.3913,23064.0
2017-02-07 11:00:00,100.84,101.07,100.77,101.07,20826.0,93.4191,93.6322,93.3542,93.6322,20826.0
2017-02-07 11:10:00,101.01,101.08,100.78,100.78,12000.0,93.5766,93.6414,93.3635,93.3635,12000.0
2017-02-07 11:20:00,100.84,100.84,100.68,100.72,26700.0,93.4191,93.4191,93.2709,93.3079,26700.0
2017-02-07 11:30:00,100.85,100.96,100.74,100.9,13200.0,93.4283,93.5302,93.3264,93.4747,13200.0
2017-02-07 11:40:00,100.93,100.93,100.74,100.74,12300.0,93.5025,93.5025,93.3264,93.3264,12300.0
2017-02-07 11:50:00,100.78,100.81,100.66,100.73,19203.0,93.3635,93.3913,93.2523,93.3172,19203.0
2017-02-07 12:00:00,100.73,100.95,100.72,100.94,13095.0,93.3172,93.521,93.3079,93.5117,13095.0
2017-02-07 12:10:00,100.94,101.02,100.69,100.71,20688.0,93.5117,93.5858,93.2801,93.2986,20688.0
2017-02-07 12:20:00,100.75,100.75,100.6,100.66,10848.0,93.3357,93.3357,93.1967,93.2523,10848.0
2017-02-07 12:30:00,100.67,100.86,100.66,100.84,22800.0,93.2616,93.4376,93.2523,93.4191,22800.0
2017-02-07 12:40:00,100.9,100.9,100.62,100.67,28110.0,93.4747,93.4747,93.2153,93.2616,28110.0
2017-02-07 12:50:00,100.68,100.8,100.68,100.77,35838.0,93.2709,93.382,93.2709,93.3542,35838.0
2017-02-07 13:00:00,100.76,100.78,100.5,100.54,20700.0,93.345,93.3635,93.1041,93.1412,20700.0
2017-02-07 13:10:00,100.55,100.7,100.55,100.64,28506.0,93.1504,93.2894,93.1504,93.2338,28506.0
2017-02-07 13:20:00,100.62,100.7,100.55,100.7,9633.0,93.2153,93.2894,93.1504,93.2894,9633.0
2017-02-07 13:30:00,100.7,100.79,100.66,100.73,9015.0,93.2894,93.3728,93.2523,93.3172,9015.0
2017-02-07 13:40:00,100.81,100.93,100.81,100.84,30267.0,93.3913,93.5025,93.3913,93.4191,30267.0
2017-02-07 13:50:00,100.88,100.89,100.77,100.86,8550.0,93.4561,93.4654,93.3542,93.4376,8550.0
2017-02-07 14:00:00,100.89,100.96,100.83,100.96,26631.0,93.4654,93.5302,93.4098,93.5302,26631.0
2017-02-07 14:10:00,100.91,100.99,100.87,100.98,12564.0,93.4839,93.558,93.4469,93.5488,12564.0
2017-02-07 14:20:00,100.92,101.0,100.89,100.91,13026.0,93.4932,93.5673,93.4654,93.4839,13026.0
2017-02-07 14:30:00,100.91,100.96,100.77,100.96,37320.0,93.4839,93.5302,93.3542,93.5302,37320.0
2017-02-07 14:40:00,100.91,101.13,100.91,101.03,20409.0,93.4839,93.6877,93.4839,93.5951,20409.0
2017-02-07 14:50:00,101.02,101.1,100.88,100.88,17835.0,93.5858,93.6599,93.4561,93.4561,17835.0
2017-02-07 15:00:00,100.92,101.05,100.92,100.97,33735.0,93.4932,93.6136,93.4932,93.5395,33735.0
2017-02-07 15:10:00,100.96,101.0,100.87,100.87,20142.0,93.5302,93.5673,93.4469,93.4469,20142.0
2017-02-07 15:20:00,100.87,100.92,100.8,100.92,22245.0,93.4469,93.4932,93.382,93.4932,22245.0
2017-02-07 15:30:00,100.92,100.92,100.71,100.73,30261.0,93.4932,93.4932,93.2986,93.3172,30261.0
2017-02-07 15:40:00,100.73,100.74,100.65,100.67,38832.0,93.3172,93.3264,93.2431,93.2616,38832.0
2017-02-07 15:50:00,100.67,100.75,100.65,100.69,111507.0,93.2616,93.3357,93.2431,93.2801,111507.0
2017-02-08 09:30:00,100.74,101.11,100.67,100.84,25821.0,93.3264,93.6692,93.2616,93.4191,25821.0
2017-02-08 09:40:00,100.88,100.98,100.76,100.8,44838.0,93.4561,93.5488,93.345,93.382,44838.0
2017-02-08 09:50:00,100.83,101.03,100.83,101.02,9750.0,93.4098,93.5951,93.4098,93.5858,9750.0
2017-02-08 10:00:00,100.97,101.12,100.93,101.03,6504.0,93.5395,93.6785,93.5025,93.5951,6504.0
2017-02-08 10:10:00,101.03,101.12,100.93,100.94,55869.0,93.5951,93.6785,93.5025,93.5117,55869.0
2017-02-08 10:20:00,100.98,101.04,100.88,100.91,14475.0,93.5488,93.6044,93.4561,93.4839,14475.0
2017-02-08 10:30:00,100.98,100.98,100.87,100.93,9000.0,93.5488,93.5488,93.4469,93.5025,9000.0
2017-02-08 10:40:00,100.9,101.01,100.78,101.0,27213.0,93.4747,93.5766,93.3635,93.5673,27213.0
2017-02-08 10:50:00,101.02,101.05,100.83,100.98,34638.0,93.5858,93.6136,93.4098,93.5488,34638.0
2017-02-08 11:00:00,101.03,101.1,100.97,101.05,24681.0,93.5951,93.6599,93.5395,93.6136,24681.0
2017-02-08 11:10:00,101.0,101.07,100.98,101.0,14334.0,93.5673,93.6322,93.5488,93.5673,14334.0
2017-02-08 11:20:00,101.05,101.05,100.84,100.84,23088.0,93.6136,93.6136,93.4191,93.4191,23088.0
2017-02-08 11:30:00,100.87,100.96,100.82,100.88,11271.0,93.4469,93.5302,93.4005,93.4561,11271.0
2017-02-08 11:40:00,100.93,101.02,100.75,100.9,23349.0,93.5025,93.5858,93.3357,93.4747,23349.0
2017-02-08 11:50:00,100.83,100.91,100.77,100.88,15447.0,93.4098,93.4839,93.3542,93.4561,15447.0
2017-02-08 12:00:00,100.86,101.03,100.81,100.98,13800.0,93.4376,93.5951,93.3913,93.5488,13800.0
2017-02-08 12:10:00,101.04,101.07,101.0,101.01,9000.0,93.6044,93.6322,93.5673,93.5766,9000.0
2017-02-08 12:20:00,101.04,101.12,100.98,101.11,14250.0,93.6044,93.6785,93.5488,93.6692,14250.0
2017-02-08 12:30:00,101.12,101.12,101.06,101.12,11439.0,93.6785,93.6785,93.6229,93.6785,11439.0
2017-02-08 12:40:00,101.14,101.25,101.14,101.2,4800.0,93.697,93.7989,93.697,93.7526,4800.0
2017-02-08 12:50:00,101.2,101.31,101.17,101.19,26883.0,93.7526,93.8545,93.7248,93.7433,26883.0
2017-02-08 13:00:00,101.24,101.31,101.21,101.22,6750.0,93.7896,93.8545,93.7618,93.7711,6750.0
2017-02-08 13:10:00,101.18,101.18,101.1,101.11,5700.0,93.7341,93.7341,93.6599,93.6692,5700.0
2017-02-08 13:20:00,101.13,101.28,101.13,101.28,6000.0,93.6877,93.8267,93.6877,93.8267,6000.0
2017-02-08 13:30:00,101.23,101.33,101.23,101.26,7500.0,93.7804,93.873,93.7804,93.8082,7500.0
2017-02-08 13:40:00,101.26,101.32,101.19,101.31,13785.0,93.8082,93.8638,93.7433,93.8545,13785.0
2017-02-08 13:50:00,101.28,101.36,101.27,101.34,26757.0,93.8267,93.9008,93.8174,93.8823,26757.0
2017-02-08 14:00:00,101.31,101.42,101.28,101.34,24474.0,93.8545,93.9564,93.8267,93.8823,24474.0
2017-02-08 14:10:00,101.44,101.53,101.4,101.46,34026.0,93.9749,94.0583,93.9379,93.9935,34026.0
2017-02-08 14:20:00,101.44,101.47,101.35,101.35,16098.0,93.9749,94.0027,93.8915,93.8915,16098.0
2017-02-08 14:30:00,101.37,101.42,101.33,101.34,17292.0,93.9101,93.9564,93.873,93.8823,17292.0
2017-02-08 14:40:00,101.39,101.44,101.33,101.44,16656.0,93.9286,93.9749,93.873,93.9749,16656.0
2017-02-08 14:50:00,101.41,101.52,101.39,101.52,10539.0,93.9471,94.049,93.9286,94.049,10539.0
2017-02-08 15:00:00,101.47,101.53,101.38,101.45,35358.0,94.0027,94.0583,93.9193,93.9842,35358.0
2017-02-08 15:10:00,101.39,101.48,101.37,101.48,9792.0,93.9286,94.012,93.9101,94.012,9792.0
2017-02-08 15:20:00,101.45,101.53,101.45,101.5,13440.0,93.9842,94.0583,93.9842,94.0305,13440.0
2017-02-08 15:30:00,101.52,101.62,101.5,101.62,30012.0,94.049,94.1417,94.0305,94.1417,30012.0
2017-02-08 15:40:00,101.6,101.82,101.56,101.82,59823.0,94.1231,94.327,94.0861,94.327,59823.0
2017-02-08 15:50:00,101.78,101.8,101.7,101.79,138678.0,94.2899,94.3084,94.2158,94.2992,138678.0
2017-02-09 09:30:00,101.92,102.1,101.85,101.94,33201.0,94.4196,94.5864,94.3547,94.4381,33201.0
2017-02-09 09:40:00,101.87,102.05,101.87,101.93,27486.0,94.3733,94.54,94.3733,94.4289,27486.0
2017-02-09 09:50:00,101.84,101.84,101.71,101.74,26742.0,94.3455,94.3455,94.2251,94.2528,26742.0
2017-02-09 10:00:00,101.75,101.89,101.7,101.89,26382.0,94.2621,94.3918,94.2158,94.3918,26382.0
2017-02-09 10:10:00,101.86,101.9,101.77,101.79,20265.0,94.364,94.4011,94.2806,94.2992,20265.0
2017-02-09 10:20:00,101.78,102.02,101.73,101.95,40983.0,94.2899,94.5122,94.2436,94.4474,40983.0
2017-02-09 10:30:00,101.95,102.02,101.8,101.9,15297.0,94.4474,94.5122,94.3084,94.4011,15297.0
2017-02-09 10:40:00,101.91,101.97,101.79,101.88,17454.0,94.4103,94.4659,94.2992,94.3825,17454.0
2017-02-09 10:50:00,101.87,102.0,101.75,101.95,36138.0,94.3733,94.4937,94.2621,94.4474,36138.0
2017-02-09 11:00:00,102.02,102.13,101.94,102.07,34284.0,94.5122,94.6141,94.4381,94.5586,34284.0
2017-02-09 11:10:00,102.04,102.13,101.98,102.13,22500.0,94.5308,94.6141,94.4752,94.6141,22500.0
2017-02-09 11:20:00,102.07,102.15,101.95,102.12,37245.0,94.5586,94.6327,94.4474,94.6049,37245.0
2017-02-09 11:30:00,102.12,102.17,101.97,101.99,40311.0,94.6049,94.6512,94.4659,94.4844,40311.0
2017-02-09 11:40:00,102.02,102.11,101.97,102.08,65991.0,94.5122,94.5956,94.4659,94.5678,65991.0
2017-02-09 11:50:00,102.08,102.14,102.0,102.14,19800.0,94.5678,94.6234,94.4937,94.6234,19800.0
2017-02-09 12:00:00,102.05,102.11,101.98,102.05,30714.0,94.54,94.5956,94.4752,94.54,30714.0
2017-02-09 12:10:00,102.02,102.14,102.01,102.11,12300.0,94.5122,94.6234,94.503,94.5956,12300.0
2017-02-09 12:20:00,102.11,102.14,102.04,102.1,29697.0,94.5956,94.6234,94.5308,94.5864,29697.0
2017-02-09 12:30:00,102.13,102.13,102.02,102.05,14343.0,94.6141,94.6141,94.5122,94.54,14343.0
2017-02-09 12:40:00,102.04,102.15,102.03,102.11,14172.0,94.5308,94.6327,94.5215,94.5956,14172.0
2017-02-09 12:50:00,102.14,102.2,102.08,102.2,12177.0,94.6234,94.679,94.5678,94.679,12177.0
2017-02-09 13:00:00,102.2,102.23,102.12,102.12,14700.0,94.679,94.7068,94.6049,94.6049,14700.0
2017-02-09 13:10:00,102.17,102.23,102.1,102.18,7743.0,94.6512,94.7068,94.5864,94.6605,7743.0
2017-02-09 13:20:00,102.21,102.23,102.15,102.21,10554.0,94.6883,94.7068,94.6327,94.6883,10554.0
2017-02-09 13:30:00,102.26,102.26,102.1,102.13,19224.0,94.7346,94.7346,94.5864,94.6141,19224.0
2017-02-09 13:40:00,102.16,102.25,102.15,102.21,16257.0,94.6419,94.7253,94.6327,94.6883,16257.0
2017-02-09 13:50:00,102.21,102.23,102.08,102.1,19416.0,94.6883,94.7068,94.5678,94.5864,19416.0
2017-02-09 14:00:00,102.07,102.09,102.03,102.08,21270.0,94.5586,94.5771,94.5215,94.5678,21270.0
2017-02-09 14:10:00,102.06,102.15,102.04,102.15,32502.0,94.5493,94.6327,94.5308,94.6327,32502.0
2017-02-09 14:20:00,102.14,102.2,102.09,102.2,14097.0,94.6234,94.679,94.5771,94.679,14097.0
2017-02-09 14:30:00,102.2,102.32,102.2,102.29,18666.0,94.679,94.7902,94.679,94.7624,18666.0
2017-02-09 14:40:00,102.24,102.31,102.2,102.26,13188.0,94.716,94.7809,94.679,94.7346,13188.0
2017-02-09 14:50:00,102.25,102.31,102.22,102.25,5997.0,94.7253,94.7809,94.6975,94.7253,5997.0
2017-02-09 15:00:00,102.22,102.24,102.17,102.2,19938.0,94.6975,94.716,94.6512,94.679,19938.0
2017-02-09 15:10:00,102.18,102.2,102.1,102.13,15489.0,94.6605,94.679,94.5864,94.6141,15489.0
2017-02-09 15:20:00,102.17,102.17,102.07,102.13,35034.0,94.6512,94.6512,94.5586,94.6141,35034.0
2017-02-09 15:30:00,102.13,102.18,102.11,102.11,53733.0,94.6141,94.6605,94.5956,94.5956,53733.0
2017-02-09 15:40:00,102.13,102.2,102.11,102.13,125934.0,94.6141,94.679,94.5956,94.6141,125934.0
2017-02-09 15:50:00,102.16,102.2,102.11,102.16,119805.0,94.6419,94.679,94.5956,94.6419,119805.0
2017-02-10 09:30:00,102.21,102.57,101.86,102.01,31212.0,94.6883,95.0218,94.364,94.503,31212.0
2017-02-10 09:40:00,102.21,102.34,102.02,102.14,25500.0,94.6883,94.8087,94.5122,94.6234,25500.0
2017-02-10 09:50:00,102.19,102.25,102.05,102.25,17475.0,94.6697,94.7253,94.54,94.7253,17475.0
2017-02-10 10:00:00,102.28,102.42,102.19,102.35,23253.0,94.7531,94.8828,94.6697,94.818,23253.0
2017-02-10 10:10:00,102.26,102.35,102.18,102.19,15645.0,94.7346,94.818,94.6605,94.6697,15645.0
2017-02-10 10:20:00,102.23,102.33,102.13,102.28,18585.0,94.7068,94.7994,94.6141,94.7531,18585.0
2017-02-10 10:30:00,102.25,102.45,102.24,102.37,23499.0,94.7253,94.9106,94.716,94.8365,23499.0
2017-02-10 10:40:00,102.41,102.45,102.28,102.33,41766.0,94.8735,94.9106,94.7531,94.7994,41766.0
2017-02-10 10:50:00,102.34,102.37,102.25,102.25,22563.0,94.8087,94.8365,94.7253,94.7253,22563.0
2017-02-10 11:00:00,102.26,102.26,102.07,102.07,18000.0,94.7346,94.7346,94.5586,94.5586,18000.0
2017-02-10 11:10:00,102.05,102.13,101.88,102.05,21618.0,94.54,94.6141,94.3825,94.54,21618.0
2017-02-10 11:20:00,102.05,102.07,101.92,101.98,16914.0,94.54,94.5586,94.4196,94.4752,16914.0
2017-02-10 11:30:00,101.99,102.21,101.99,102.14,23211.0,94.4844,94.6883,94.4844,94.6234,23211.0
2017-02-10 11:40:00,102.15,102.21,102.02,102.04,21975.0,94.6327,94.6883,94.5122,94.5308,21975.0
2017-02-10 11:50:00,102.1,102.13,101.99,102.05,17085.0,94.5864,94.6141,94.4844,94.54,17085.0
2017-02-10 12:00:00,102.02,102.04,101.89,101.95,18555.0,94.5122,94.5308,94.3918,94.4474,18555.0
2017-02-10 12:10:00,101.94,101.94,101.75,101.82,17658.0,94.4381,94.4381,94.2621,94.327,17658.0
2017-02-10 12:20:00,101.78,101.93,101.77,101.93,9915.0,94.2899,94.4289,94.2806,94.4289,9915.0
2017-02-10 12:30:00,101.88,102.24,101.88,102.18,33090.0,94.3825,94.716,94.3825,94.6605,33090.0
2017-02-10 12:40:00,102.19,102.33,102.12,102.24,31971.0,94.6697,94.7994,94.6049,94.716,31971.0
2017-02-10 12:50:00,102.24,102.36,102.22,102.32,9855.0,94.716,94.8272,94.6975,94.7902,9855.0
2017-02-10 13:00:00,102.31,102.35,102.2,102.29,19500.0,94.7809,94.818,94.679,94.7624,19500.0
2017-02-10 13:10:00,102.32,102.4,102.24,102.28,11859.0,94.7902,94.8643,94.716,94.7531,11859.0
2017-02-10 13:20:00,102.26,102.36,102.26,102.29,18885.0,94.7346,94.8272,94.7346,94.7624,18885.0
2017-02-10 13:30:00,102.32,102.36,102.26,102.35,14154.0,94.7902,94.8272,94.7346,94.818,14154.0
2017-02-10 13:40:00,102.34,102.49,102.28,102.4,37245.0,94.8087,94.9477,94.7531,94.8643,37245.0
2017-02-10 13:50:00,102.39,102.45,102.32,102.35,7989.0,94.855,94.9106,94.7902,94.818,7989.0
2017-02-10 14:00:00,102.36,102.52,102.35,102.47,18615.0,94.8272,94.9754,94.818,94.9291,18615.0
2017-02-10 14:10:00,102.46,102.57,102.46,102.52,18600.0,94.9199,95.0218,94.9199,94.9754,18600.0
2017-02-10 14:20:00,102.52,102.53,102.39,102.42,20202.0,94.9754,94.9847,94.855,94.8828,20202.0
2017-02-10 14:30:00,102.44,102.51,102.43,102.49,12510.0,94.9013,94.9662,94.8921,94.9477,12510.0
2017-02-10 14:40:00,102.51,102.55,102.47,102.52,12786.0,94.9662,95.0032,94.9291,94.9754,12786.0
2017-02-10 14:50:00,102.52,102.52,102.34,102.39,14400.0,94.9754,94.9754,94.8087,94.855,14400.0
2017-02-10 15:00:00,102.41,102.44,102.27,102.36,18387.0,94.8735,94.9013,94.7438,94.8272,18387.0
2017-02-10 15:10:00,102.34,102.41,102.28,102.34,13095.0,94.8087,94.8735,94.7531,94.8087,13095.0
2017-02-10 15:20:00,102.34,102.34,102.13,102.19,22566.0,94.8087,94.8087,94.6141,94.6697,22566.0
2017-02-10 15:30:00,102.19,102.32,102.18,102.3,30564.0,94.6697,94.7902,94.6605,94.7716,30564.0
2017-02-10 15:40:00,102.31,102.31,102.21,102.24,38436.0,94.7809,94.7809,94.6883,94.716,38436.0
2017-02-10 15:50:00,102.24,102.27,102.13,102.13,65661.0,94.716,94.7438,94.6141,94.6141,65661.0
2017-02-13 09:30:00,102.33,102.33,102.0,102.33,78672.0,94.7994,94.7994,94.4937,94.7994,78672.0
2017-02-13 09:40:00,102.36,102.47,102.23,102.44,54222.0,94.8272,94.9291,94.7068,94.9013,54222.0
2017-02-13 09:50:00,102.41,102.67,102.34,102.67,37686.0,94.8735,95.1144,94.8087,95.1144,37686.0
2017-02-13 10:00:00,102.59,102.66,102.43,102.55,55275.0,95.0403,95.1051,94.8921,95.0032,55275.0
2017-02-13 10:10:00,102.54,102.64,102.53,102.64,9075.0,94.994,95.0866,94.9847,95.0866,9075.0
2017-02-13 10:20:00,102.65,102.7,102.6,102.69,53481.0,95.0959,95.1422,95.0496,95.1329,53481.0
2017-02-13 10:30:00,102.72,102.72,102.54,102.63,29223.0,95.1607,95.1607,94.994,95.0773,29223.0
2017-02-13 10:40:00,102.62,102.72,102.6,102.71,35937.0,95.0681,95.1607,95.0496,95.1515,35937.0
2017-02-13 10:50:00,102.72,102.74,102.67,102.72,16800.0,95.1607,95.1793,95.1144,95.1607,16800.0
2017-02-13 11:00:00,102.71,102.71,102.57,102.65,25263.0,95.1515,95.1515,95.0218,95.0959,25263.0
2017-02-13 11:10:00,102.63,102.63,102.36,102.46,33618.0,95.0773,95.0773,94.8272,94.9199,33618.0
2017-02-13 11:20:00,102.46,102.64,102.45,102.64,7113.0,94.9199,95.0866,94.9106,95.0866,7113.0
2017-02-13 11:30:00,102.67,102.69,102.52,102.52,40992.0,95.1144,95.1329,94.9754,94.9754,40992.0
2017-02-13 11:40:00,102.45,102.66,102.41,102.66,14316.0,94.9106,95.1051,94.8735,95.1051,14316.0
2017-02-13 11:50:00,102.66,102.66,102.52,102.58,20691.0,95.1051,95.1051,94.9754,95.031,20691.0
2017-02-13 12:00:00,102.58,102.59,102.52,102.58,5700.0,95.031,95.0403,94.9754,95.031,5700.0
2017-02-13 12:10:00,102.52,102.61,102.45,102.45,19170.0,94.9754,95.0588,94.9106,94.9106,19170.0
2017-02-13 12:20:00,102.44,102.62,102.42,102.61,48282.0,94.9013,95.0681,94.8828,95.0588,48282.0
2017-02-13 12:30:00,102.59,102.63,102.51,102.61,23631.0,95.0403,95.0773,94.9662,95.0588,23631.0
2017-02-13 12:40:00,102.55,102.62,102.55,102.55,18132.0,95.0032,95.0681,95.0032,95.0032,18132.0
2017-02-13 12:50:00,102.6,102.67,102.57,102.67,25014.0,95.0496,95.1144,95.0218,95.1144,25014.0
2017-02-13 13:00:00,102.65,102.7,102.65,102.67,28281.0,95.0959,95.1422,95.0959,95.1144,28281.0
2017-02-13 13:10:00,102.68,102.74,102.65,102.73,53622.0,95.1237,95.1793,95.0959,95.17,53622.0
2017-02-13 13:20:00,102.74,102.9,102.74,102.87,37362.0,95.1793,95.3275,95.1793,95.2997,37362.0
2017-02-13 13:30:00,102.89,102.91,102.79,102.86,40173.0,95.3182,95.3367,95.2256,95.2904,40173.0
2017-02-13 13:40:00,102.87,102.92,102.85,102.92,48705.0,95.2997,95.346,95.2812,95.346,48705.0
2017-02-13 13:50:00,102.88,102.95,102.88,102.91,11484.0,95.309,95.3738,95.309,95.3367,11484.0
2017-02-13 14:00:00,102.9,103.04,102.9,103.03,69351.0,95.3275,95.4572,95.3275,95.4479,69351.0
2017-02-13 14:10:00,103.03,103.05,102.96,102.97,13584.0,95.4479,95.4664,95.3831,95.3923,13584.0
2017-02-13 14:20:00,102.99,103.05,102.97,103.01,3711.0,95.4109,95.4664,95.3923,95.4294,3711.0
2017-02-13 14:30:00,103.04,103.07,102.92,102.96,17214.0,95.4572,95.485,95.346,95.3831,17214.0
2017-02-13 14:40:00,102.95,102.99,102.92,102.97,19428.0,95.3738,95.4109,95.346,95.3923,19428.0
2017-02-13 14:50:00,102.97,103.03,102.94,102.96,16065.0,95.3923,95.4479,95.3645,95.3831,16065.0
2017-02-13 15:00:00,102.94,103.01,102.91,102.98,22146.0,95.3645,95.4294,95.3367,95.4016,22146.0
2017-02-13 15:10:00,102.98,103.08,102.96,103.07,32193.0,95.4016,95.4942,95.3831,95.485,32193.0
2017-02-13 15:20:00,103.08,103.09,103.0,103.08,56145.0,95.4942,95.5035,95.4201,95.4942,56145.0
2017-02-13 15:30:00,103.06,103.17,102.99,103.17,93924.0,95.4757,95.5776,95.4109,95.5776,93924.0
2017-02-13 15:40:00,103.15,103.23,103.13,103.22,134100.0,95.5591,95.6332,95.5406,95.6239,134100.0
2017-02-13 15:50:00,103.21,103.22,103.12,103.21,166653.0,95.6147,95.6239,95.5313,95.6147,166653.0
2017-02-14 09:30:00,102.81,102.91,102.4,102.91,58941.0,95.2441,95.3367,94.8643,95.3367,58941.0
2017-02-14 09:40:00,102.68,102.75,102.55,102.68,33450.0,95.1237,95.1885,95.0032,95.1237,33450.0
2017-02-14 09:50:00,102.68,102.74,102.51,102.68,56211.0,95.1237,95.1793,94.9662,95.1237,56211.0
2017-02-14 10:00:00,102.64,102.85,102.51,102.67,27327.0,95.0866,95.2812,94.9662,95.1144,27327.0
2017-02-14 10:10:00,102.66,102.95,102.61,102.84,59952.0,95.1051,95.3738,95.0588,95.2719,59952.0
2017-02-14 10:20:00,102.86,102.9,102.59,102.67,93804.0,95.2904,95.3275,95.0403,95.1144,93804.0
2017-02-14 10:30:00,102.71,102.72,102.61,102.65,80559.0,95.1515,95.1607,95.0588,95.0959,80559.0
2017-02-14 10:40:00,102.64,102.77,102.61,102.75,26400.0,95.0866,95.207,95.0588,95.1885,26400.0
2017-02-14 10:50:00,102.68,102.75,102.62,102.67,28401.0,95.1237,95.1885,95.0681,95.1144,28401.0
2017-02-14 11:00:00,102.67,102.71,102.47,102.47,29526.0,95.1144,95.1515,94.9291,94.9291,29526.0
2017-02-14 11:10:00,102.51,102.53,102.31,102.38,58809.0,94.9662,94.9847,94.7809,94.8457,58809.0
2017-02-14 11:20:00,102.38,102.48,102.35,102.38,11760.0,94.8457,94.9384,94.818,94.8457,11760.0
2017-02-14 11:30:00,102.4,102.44,102.27,102.44,42090.0,94.8643,94.9013,94.7438,94.9013,42090.0
2017-02-14 11:40:00,102.45,102.54,102.43,102.48,16839.0,94.9106,94.994,94.8921,94.9384,16839.0
2017-02-14 11:50:00,102.46,102.66,102.46,102.59,10854.0,94.9199,95.1051,94.9199,95.0403,10854.0
2017-02-14 12:00:00,102.57,102.61,102.54,102.55,2658.0,95.0218,95.0588,94.994,95.0032,2658.0
2017-02-14 12:10:00,102.55,102.55,102.45,102.48,4881.0,95.0032,95.0032,94.9106,94.9384,4881.0
2017-02-14 12:20:00,102.44,102.54,102.37,102.48,13650.0,94.9013,94.994,94.8365,94.9384,13650.0
2017-02-14 12:30:00,102.48,102.65,102.45,102.57,11010.0,94.9384,95.0959,94.9106,95.0218,11010.0
2017-02-14 12:40:00,102.6,102.64,102.52,102.64,30336.0,95.0496,95.0866,94.9754,95.0866,30336.0
2017-02-14 12:50:00,102.65,102.8,102.63,102.8,11454.0,95.0959,95.2348,95.0773,95.2348,11454.0
2017-02-14 13:00:00,102.8,103.07,102.79,103.02,11700.0,95.2348,95.485,95.2256,95.4386,11700.0
2017-02-14 13:10:00,103.0,103.03,102.96,102.99,12306.0,95.4201,95.4479,95.3831,95.4109,12306.0
2017-02-14 13:20:00,102.98,103.08,102.98,103.04,11151.0,95.4016,95.4942,95.4016,95.4572,11151.0
2017-02-14 13:30:00,103.04,103.07,102.95,103.01,45702.0,95.4572,95.485,95.3738,95.4294,45702.0
2017-02-14 13:40:00,102.98,103.01,102.95,103.01,21024.0,95.4016,95.4294,95.3738,95.4294,21024.0
2017-02-14 13:50:00,102.99,103.08,102.97,103.03,13620.0,95.4109,95.4942,95.3923,95.4479,13620.0
2017-02-14 14:00:00,103.0,103.05,102.94,103.05,25569.0,95.4201,95.4664,95.3645,95.4664,25569.0
2017-02-14 14:10:00,103.04,103.04,102.96,103.03,15468.0,95.4572,95.4572,95.3831,95.4479,15468.0
2017-02-14 14:20:00,103.06,103.08,103.01,103.08,19509.0,95.4757,95.4942,95.4294,95.4942,19509.0
2017-02-14 14:30:00,103.07,103.29,103.01,103.27,45390.0,95.485,95.6888,95.4294,95.6703,45390.0
2017-02-14 14:40:00,103.26,103.33,103.26,103.3,101379.0,95.661,95.7258,95.661,95.698,101379.0
2017-02-14 14:50:00,103.31,103.33,103.01,103.01,104160.0,95.7073,95.7258,95.4294,95.4294,104160.0
2017-02-14 15:00:00,103.04,103.04,102.8,102.8,19272.0,95.4572,95.4572,95.2348,95.2348,19272.0
2017-02-14 15:10:00,102.8,102.8,102.45,102.65,104634.0,95.2348,95.2348,94.9106,95.0959,104634.0
2017-02-14 15:20:00,102.65,102.94,102.65,102.92,86208.0,95.0959,95.3645,95.0959,95.346,86208.0
2017-02-14 15:30:00,102.9,103.2,102.89,103.18,100326.0,95.3275,95.6054,95.3182,95.5869,100326.0
2017-02-14 15:40:00,103.18,103.33,103.14,103.31,243546.0,95.5869,95.7258,95.5498,95.7073,243546.0
2017-02-14 15:50:00,103.31,103.33,103.17,103.3,349002.0,95.7073,95.7258,95.5776,95.698,349002.0
2017-02-15 09:30:00,103.07,103.24,102.73,103.06,32223.0,95.485,95.6425,95.17,95.4757,32223.0
2017-02-15 09:40:00,103.06,103.06,102.68,102.68,31935.0,95.4757,95.4757,95.1237,95.1237,31935.0
2017-02-15 09:50:00,102.66,102.75,102.44,102.72,41547.0,95.1051,95.1885,94.9013,95.1607,41547.0
2017-02-15 10:00:00,102.73,102.88,102.63,102.8,22413.0,95.17,95.309,95.0773,95.2348,22413.0
2017-02-15 10:10:00,102.82,102.82,102.68,102.71,46842.0,95.2534,95.2534,95.1237,95.1515,46842.0
2017-02-15 10:20:00,102.72,102.98,102.68,102.84,29592.0,95.1607,95.4016,95.1237,95.2719,29592.0
2017-02-15 10:30:00,102.83,102.95,102.73,102.94,17232.0,95.2626,95.3738,95.17,95.3645,17232.0
2017-02-15 10:40:00,102.9,103.06,102.83,102.91,42159.0,95.3275,95.4757,95.2626,95.3367,42159.0
2017-02-15 10:50:00,102.93,102.99,102.88,102.97,20247.0,95.3553,95.4109,95.309,95.3923,20247.0
2017-02-15 11:00:00,102.96,102.98,102.88,102.97,22260.0,95.3831,95.4016,95.309,95.3923,22260.0
2017-02-15 11:10:00,102.95,103.08,102.93,102.96,13083.0,95.3738,95.4942,95.3553,95.3831,13083.0
2017-02-15 11:20:00,102.97,103.01,102.83,102.98,23004.0,95.3923,95.4294,95.2626,95.4016,23004.0
2017-02-15 11:30:00,102.99,103.08,102.87,102.88,19728.0,95.4109,95.4942,95.2997,95.309,19728.0
2017-02-15 11:40:00,102.91,102.92,102.67,102.71,33000.0,95.3367,95.346,95.1144,95.1515,33000.0
2017-02-15 11:50:00,102.72,102.78,102.66,102.77,21633.0,95.1607,95.2163,95.1051,95.207,21633.0
2017-02-15 12:00:00,102.79,102.91,102.77,102.79,43608.0,95.2256,95.3367,95.207,95.2256,43608.0
2017-02-15 12:10:00,102.8,102.92,102.8,102.87,42051.0,95.2348,95.346,95.2348,95.2997,42051.0
2017-02-15 12:20:00,102.88,102.97,102.86,102.94,8742.0,95.309,95.3923,95.2904,95.3645,8742.0
2017-02-15 12:30:00,102.94,102.94,102.85,102.89,28332.0,95.3645,95.3645,95.2812,95.3182,28332.0
2017-02-15 12:40:00,102.86,102.91,102.83,102.91,12600.0,95.2904,95.3367,95.2626,95.3367,12600.0
2017-02-15 12:50:00,102.91,103.15,102.91,103.07,23478.0,95.3367,95.5591,95.3367,95.485,23478.0
2017-02-15 13:00:00,103.12,103.21,103.07,103.21,11400.0,95.5313,95.6147,95.485,95.6147,11400.0
2017-02-15 13:10:00,103.17,103.25,103.1,103.25,24471.0,95.5776,95.6517,95.5128,95.6517,24471.0
2017-02-15 13:20:00,103.24,103.3,103.24,103.24,10440.0,95.6425,95.698,95.6425,95.6425,10440.0
2017-02-15 13:30:00,103.25,103.32,103.13,103.13,16554.0,95.6517,95.7166,95.5406,95.5406,16554.0
2017-02-15 13:40:00,103.16,103.29,103.16,103.26,11700.0,95.5683,95.6888,95.5683,95.661,11700.0
2017-02-15 13:50:00,103.29,103.37,103.26,103.33,55431.0,95.6888,95.7629,95.661,95.7258,55431.0
2017-02-15 14:00:00,103.32,103.35,103.2,103.25,17736.0,95.7166,95.7444,95.6054,95.6517,17736.0
2017-02-15 14:10:00,103.22,103.31,103.22,103.23,24000.0,95.6239,95.7073,95.6239,95.6332,24000.0
2017-02-15 14:20:00,103.26,103.33,103.21,103.28,18321.0,95.661,95.7258,95.6147,95.6795,18321.0
2017-02-15 14:30:00,103.26,103.26,103.18,103.23,15162.0,95.661,95.661,95.5869,95.6332,15162.0
2017-02-15 14:40:00,103.24,103.29,103.2,103.24,24825.0,95.6425,95.6888,95.6054,95.6425,24825.0
2017-02-15 14:50:00,103.24,103.26,103.11,103.18,28500.0,95.6425,95.661,95.522,95.5869,28500.0
2017-02-15 15:00:00,103.15,103.3,103.15,103.29,21183.0,95.5591,95.698,95.5591,95.6888,21183.0
2017-02-15 15:10:00,103.31,103.33,103.24,103.29,18699.0,95.7073,95.7258,95.6425,95.6888,18699.0
2017-02-15 15:20:00,103.32,103.32,103.26,103.27,32823.0,95.7166,95.7166,95.661,95.6703,32823.0
2017-02-15 15:30:00,103.28,103.3,103.15,103.15,29490.0,95.6795,95.698,95.5591,95.5591,29490.0
2017-02-15 15:40:00,103.15,103.33,103.15,103.28,146835.0,95.5591,95.7258,95.5591,95.6795,146835.0
2017-02-15 15:50:00,103.29,103.34,103.21,103.3,195195.0,95.6888,95.7351,95.6147,95.698,195195.0
2017-02-16 09:30:00,103.31,104.15,103.3,104.07,47502.0,95.7073,96.4855,95.698,96.4114,47502.0
2017-02-16 09:40:00,103.95,103.97,103.4,103.43,22377.0,96.3002,96.3187,95.7907,95.8185,22377.0
2017-02-16 09:50:00,103.38,103.55,103.24,103.32,19275.0,95.7722,95.9296,95.6425,95.7166,19275.0
2017-02-16 10:00:00,103.35,103.43,103.28,103.33,30570.0,95.7444,95.8185,95.6795,95.7258,30570.0
2017-02-16 10:10:00,103.3,103.4,103.3,103.3,31974.0,95.698,95.7907,95.698,95.698,31974.0
2017-02-16 10:20:00,103.31,103.44,103.21,103.37,94485.0,95.7073,95.8277,95.6147,95.7629,94485.0
2017-02-16 10:30:00,103.37,103.59,103.36,103.55,57459.0,95.7629,95.9667,95.7536,95.9296,57459.0
2017-02-16 10:40:00,103.53,103.56,103.38,103.4,32850.0,95.9111,95.9389,95.7722,95.7907,32850.0
2017-02-16 10:50:00,103.35,103.36,103.13,103.17,14031.0,95.7444,95.7536,95.5406,95.5776,14031.0
2017-02-16 11:00:00,103.19,103.19,102.92,102.99,38505.0,95.5961,95.5961,95.346,95.4109,38505.0
2017-02-16 11:10:00,102.94,103.12,102.78,103.12,34440.0,95.3645,95.5313,95.2163,95.5313,34440.0
2017-02-16 11:20:00,103.08,103.29,103.07,103.08,21603.0,95.4942,95.6888,95.485,95.4942,21603.0
2017-02-16 11:30:00,103.18,103.18,103.07,103.1,6294.0,95.5869,95.5869,95.485,95.5128,6294.0
2017-02-16 11:40:00,103.14,103.2,103.04,103.2,8427.0,95.5498,95.6054,95.4572,95.6054,8427.0
2017-02-16 11:50:00,103.21,103.27,103.08,103.27,6300.0,95.6147,95.6703,95.4942,95.6703,6300.0
2017-02-16 12:00:00,103.27,103.29,103.03,103.1,16500.0,95.6703,95.6888,95.4479,95.5128,16500.0
2017-02-16 12:10:00,103.1,103.13,102.8,102.96,47097.0,95.5128,95.5406,95.2348,95.3831,47097.0
2017-02-16 12:20:00,102.99,103.11,102.97,103.07,22896.0,95.4109,95.522,95.3923,95.485,22896.0
2017-02-16 12:30:00,103.06,103.17,103.01,103.17,29022.0,95.4757,95.5776,95.4294,95.5776,29022.0
2017-02-16 12:40:00,103.06,103.16,103.0,103.04,73488.0,95.4757,95.5683,95.4201,95.4572,73488.0
2017-02-16 12:50:00,103.06,103.15,103.04,103.05,7302.0,95.4757,95.5591,95.4572,95.4664,7302.0
2017-02-16 13:00:00,103.0,103.06,102.89,103.0,19500.0,95.4201,95.4757,95.3182,95.4201,19500.0
2017-02-16 13:10:00,103.0,103.12,103.0,103.12,25200.0,95.4201,95.5313,95.4201,95.5313,25200.0
2017-02-16 13:20:00,103.12,103.14,103.01,103.05,7977.0,95.5313,95.5498,95.4294,95.4664,7977.0
2017-02-16 13:30:00,103.04,103.14,103.04,103.1,9300.0,95.4572,95.5498,95.4572,95.5128,9300.0
2017-02-16 13:40:00,103.12,103.18,103.05,103.18,14907.0,95.5313,95.5869,95.4664,95.5869,14907.0
2017-02-16 13:50:00,103.19,103.21,103.15,103.17,6300.0,95.5961,95.6147,95.5591,95.5776,6300.0
2017-02-16 14:00:00,103.16,103.25,103.14,103.25,10500.0,95.5683,95.6517,95.5498,95.6517,10500.0
2017-02-16 14:10:00,103.25,103.34,103.21,103.28,34311.0,95.6517,95.7351,95.6147,95.6795,34311.0
2017-02-16 14:20:00,103.23,103.33,103.23,103.32,13239.0,95.6332,95.7258,95.6332,95.7166,13239.0
2017-02-16 14:30:00,103.32,103.36,103.2,103.2,28050.0,95.7166,95.7536,95.6054,95.6054,28050.0
2017-02-16 14:40:00,103.21,103.36,103.21,103.33,22362.0,95.6147,95.7536,95.6147,95.7258,22362.0
2017-02-16 14:50:00,103.36,103.4,103.26,103.39,54093.0,95.7536,95.7907,95.661,95.7814,54093.0
2017-02-16 15:00:00,103.37,103.4,103.28,103.34,20130.0,95.7629,95.7907,95.6795,95.7351,20130.0
2017-02-16 15:10:00,103.32,103.35,103.3,103.33,17910.0,95.7166,95.7444,95.698,95.7258,17910.0
2017-02-16 15:20:00,103.32,103.36,103.32,103.34,43305.0,95.7166,95.7536,95.7166,95.7351,43305.0
2017-02-16 15:30:00,103.35,103.67,103.35,103.64,68523.0,95.7444,96.0408,95.7444,96.013,68523.0
2017-02-16 15:40:00,103.65,103.68,103.58,103.66,112854.0,96.0223,96.0501,95.9574,96.0315,112854.0
2017-02-16 15:50:00,103.66,103.83,103.6,103.72,193911.0,96.0315,96.189,95.976,96.0871,193911.0
2017-02-17 09:30:00,103.75,103.81,103.59,103.59,91098.0,96.1149,96.1705,95.9667,95.9667,91098.0
2017-02-17 09:40:00,103.57,103.8,103.57,103.69,9300.0,95.9482,96.1612,95.9482,96.0593,9300.0
2017-02-17 09:50:00,103.72,103.82,103.63,103.8,15051.0,96.0871,96.1798,96.0038,96.1612,15051.0
2017-02-17 10:00:00,103.88,103.96,103.68,103.96,30540.0,96.2354,96.3095,96.0501,96.3095,30540.0
2017-02-17 10:10:00,103.89,104.06,103.88,104.01,11529.0,96.2446,96.4021,96.2354,96.3558,11529.0
2017-02-17 10:20:00,103.88,103.9,103.7,103.8,23676.0,96.2354,96.2539,96.0686,96.1612,23676.0
2017-02-17 10:30:00,103.8,104.04,103.8,103.83,24132.0,96.1612,96.3836,96.1612,96.189,24132.0
2017-02-17 10:40:00,103.83,103.89,103.71,103.77,12000.0,96.189,96.2446,96.0779,96.1335,12000.0
2017-02-17 10:50:00,103.8,103.89,103.72,103.85,39840.0,96.1612,96.2446,96.0871,96.2076,39840.0
2017-02-17 11:00:00,103.88,103.88,103.69,103.83,24609.0,96.2354,96.2354,96.0593,96.189,24609.0
2017-02-17 11:10:00,103.8,103.93,103.76,103.92,37188.0,96.1612,96.2817,96.1242,96.2724,37188.0
2017-02-17 11:20:00,103.88,103.9,103.68,103.83,34788.0,96.2354,96.2539,96.0501,96.189,34788.0
2017-02-17 11:30:00,103.83,103.84,103.76,103.79,14700.0,96.189,96.1983,96.1242,96.152,14700.0
2017-02-17 11:40:00,103.78,103.94,103.65,103.87,44481.0,96.1427,96.2909,96.0223,96.2261,44481.0
2017-02-17 11:50:00,103.88,103.9,103.76,103.89,43791.0,96.2354,96.2539,96.1242,96.2446,43791.0
2017-02-17 12:00:00,103.86,103.87,103.66,103.75,44322.0,96.2168,96.2261,96.0315,96.1149,44322.0
2017-02-17 12:10:00,103.71,103.79,103.71,103.79,32679.0,96.0779,96.152,96.0779,96.152,32679.0
2017-02-17 12:20:00,103.81,103.99,103.81,103.98,28125.0,96.1705,96.3373,96.1705,96.328,28125.0
2017-02-17 12:30:00,103.99,103.99,103.83,103.87,19536.0,96.3373,96.3373,96.189,96.2261,19536.0
2017-02-17 12:40:00,103.87,103.93,103.83,103.87,27591.0,96.2261,96.2817,96.189,96.2261,27591.0
2017-02-17 12:50:00,103.88,103.9,103.83,103.9,6981.0,96.2354,96.2539,96.189,96.2539,6981.0
2017-02-17 13:00:00,103.88,103.88,103.75,103.79,9000.0,96.2354,96.2354,96.1149,96.152,9000.0
2017-02-17 13:10:00,103.79,103.86,103.78,103.82,10221.0,96.152,96.2168,96.1427,96.1798,10221.0
2017-02-17 13:20:00,103.81,103.91,103.8,103.87,15144.0,96.1705,96.2632,96.1612,96.2261,15144.0
2017-02-17 13:30:00,103.84,103.84,103.77,103.83,13896.0,96.1983,96.1983,96.1335,96.189,13896.0
2017-02-17 13:40:00,103.81,103.89,103.79,103.83,21006.0,96.1705,96.2446,96.152,96.189,21006.0
2017-02-17 13:50:00,103.84,103.9,103.82,103.83,9693.0,96.1983,96.2539,96.1798,96.189,9693.0
2017-02-17 14:00:00,103.84,103.87,103.79,103.83,23859.0,96.1983,96.2261,96.152,96.189,23859.0
2017-02-17 14:10:00,103.86,103.91,103.82,103.91,9000.0,96.2168,96.2632,96.1798,96.2632,9000.0
2017-02-17 14:20:00,103.93,103.94,103.81,103.81,9300.0,96.2817,96.2909,96.1705,96.1705,9300.0
2017-02-17 14:30:00,103.84,103.84,103.78,103.8,15588.0,96.1983,96.1983,96.1427,96.1612,15588.0
2017-02-17 14:40:00,103.8,103.82,103.78,103.81,20376.0,96.1612,96.1798,96.1427,96.1705,20376.0
2017-02-17 14:50:00,103.81,103.83,103.76,103.76,14760.0,96.1705,96.189,96.1242,96.1242,14760.0
2017-02-17 15:00:00,103.78,103.79,103.68,103.69,28368.0,96.1427,96.152,96.0501,96.0593,28368.0
2017-02-17 15:10:00,103.68,103.75,103.67,103.75,29472.0,96.0501,96.1149,96.0408,96.1149,29472.0
2017-02-17 15:20:00,103.74,103.75,103.62,103.66,14547.0,96.1057,96.1149,95.9945,96.0315,14547.0
2017-02-17 15:30:00,103.62,103.62,103.54,103.55,36912.0,95.9945,95.9945,95.9204,95.9296,36912.0
2017-02-17 15:40:00,103.54,103.83,103.52,103.7,68733.0,95.9204,96.189,95.9019,96.0686,68733.0
2017-02-17 15:50:00,103.73,103.77,103.68,103.73,80190.0,96.0964,96.1335,96.0501,96.0964,80190.0
2017-02-21 09:30:00,103.78,104.4,103.72,104.33,66306.0,96.1427,96.7171,96.0871,96.6522,66306.0
2017-02-21 09:40:00,104.37,104.42,104.13,104.16,43935.0,96.6893,96.7356,96.467,96.4948,43935.0
2017-02-21 09:50:00,104.2,104.45,104.17,104.45,76722.0,96.5318,96.7634,96.504,96.7634,76722.0
2017-02-21 10:00:00,104.45,104.5,104.3,104.42,22500.0,96.7634,96.8097,96.6245,96.7356,22500.0
2017-02-21 10:10:00,104.43,104.5,104.33,104.48,23400.0,96.7449,96.8097,96.6522,96.7912,23400.0
2017-02-21 10:20:00,104.46,104.56,104.42,104.53,20100.0,96.7727,96.8653,96.7356,96.8375,20100.0
2017-02-21 10:30:00,104.54,104.58,104.33,104.33,65346.0,96.8468,96.8838,96.6522,96.6522,65346.0
2017-02-21 10:40:00,104.37,104.45,104.29,104.3,26322.0,96.6893,96.7634,96.6152,96.6245,26322.0
2017-02-21 10:50:00,104.31,104.35,104.27,104.34,27462.0,96.6337,96.6708,96.5967,96.6615,27462.0
2017-02-21 11:00:00,104.31,104.4,104.27,104.34,15459.0,96.6337,96.7171,96.5967,96.6615,15459.0
2017-02-21 11:10:00,104.33,104.36,104.25,104.28,19605.0,96.6522,96.68,96.5781,96.6059,19605.0
2017-02-21 11:20:00,104.24,104.27,104.06,104.1,27600.0,96.5689,96.5967,96.4021,96.4392,27600.0
2017-02-21 11:30:00,104.1,104.14,103.98,103.98,16644.0,96.4392,96.4762,96.328,96.328,16644.0
2017-02-21 11:40:00,103.98,103.98,103.72,103.73,22089.0,96.328,96.328,96.0871,96.0964,22089.0
2017-02-21 11:50:00,103.77,103.84,103.71,103.83,21849.0,96.1335,96.1983,96.0779,96.189,21849.0
2017-02-21 12:00:00,103.77,103.83,103.69,103.71,33189.0,96.1335,96.189,96.0593,96.0779,33189.0
2017-02-21 12:10:00,103.71,103.71,103.57,103.57,22716.0,96.0779,96.0779,95.9482,95.9482,22716.0
2017-02-21 12:20:00,103.6,103.63,103.51,103.62,17706.0,95.976,96.0038,95.8926,95.9945,17706.0
2017-02-21 12:30:00,103.59,103.63,103.57,103.58,12657.0,95.9667,96.0038,95.9482,95.9574,12657.0
2017-02-21 12:40:00,103.58,103.64,103.57,103.62,12720.0,95.9574,96.013,95.9482,95.9945,12720.0
2017-02-21 12:50:00,103.61,103.79,103.61,103.79,37125.0,95.9852,96.152,95.9852,96.152,37125.0
2017-02-21 13:00:00,103.81,103.82,103.6,103.6,19674.0,96.1705,96.1798,95.976,95.976,19674.0
2017-02-21 13:10:00,103.59,103.71,103.56,103.71,13191.0,95.9667,96.0779,95.9389,96.0779,13191.0
2017-02-21 13:20:00,103.72,103.79,103.69,103.79,9243.0,96.0871,96.152,96.0593,96.152,9243.0
2017-02-21 13:30:00,103.8,103.92,103.78,103.92,13515.0,96.1612,96.2724,96.1427,96.2724,13515.0
2017-02-21 13:40:00,103.92,104.01,103.9,103.96,57531.0,96.2724,96.3558,96.2539,96.3095,57531.0
2017-02-21 13:50:00,103.93,104.1,103.91,103.98,61749.0,96.2817,96.4392,96.2632,96.328,61749.0
2017-02-21 14:00:00,103.96,104.29,103.96,104.29,34239.0,96.3095,96.6152,96.3095,96.6152,34239.0
2017-02-21 14:10:00,104.29,104.29,104.05,104.06,17595.0,96.6152,96.6152,96.3928,96.4021,17595.0
2017-02-21 14:20:00,104.04,104.07,103.96,104.07,13515.0,96.3836,96.4114,96.3095,96.4114,13515.0
2017-02-21 14:30:00,104.07,104.17,104.05,104.17,17883.0,96.4114,96.504,96.3928,96.504,17883.0
2017-02-21 14:40:00,104.15,104.21,104.15,104.21,17154.0,96.4855,96.5411,96.4855,96.5411,17154.0
2017-02-21 14:50:00,104.21,104.21,104.09,104.11,24816.0,96.5411,96.5411,96.4299,96.4484,24816.0
2017-02-21 15:00:00,104.11,104.15,104.09,104.13,20844.0,96.4484,96.4855,96.4299,96.467,20844.0
2017-02-21 15:10:00,104.15,104.19,104.11,104.18,20319.0,96.4855,96.5225,96.4484,96.5133,20319.0
2017-02-21 15:20:00,104.16,104.17,104.11,104.15,22134.0,96.4948,96.504,96.4484,96.4855,22134.0
2017-02-21 15:30:00,104.15,104.18,104.14,104.14,26088.0,96.4855,96.5133,96.4762,96.4762,26088.0
2017-02-21 15:40:00,104.16,104.16,104.07,104.09,36483.0,96.4948,96.4948,96.4114,96.4299,36483.0
2017-02-21 15:50:00,104.09,104.18,104.07,104.1,114945.0,96.4299,96.5133,96.4114,96.4392,114945.0
2017-02-22 09:30:00,103.95,104.15,103.67,103.73,34560.0,96.3002,96.4855,96.0408,96.0964,34560.0
2017-02-22 09:40:00,103.73,103.85,103.63,103.85,27105.0,96.0964,96.2076,96.0038,96.2076,27105.0
2017-02-22 09:50:00,103.87,104.28,103.83,104.28,15498.0,96.2261,96.6059,96.189,96.6059,15498.0
2017-02-22 10:00:00,104.28,104.35,104.02,104.02,20175.0,96.6059,96.6708,96.3651,96.3651,20175.0
2017-02-22 10:10:00,104.08,104.36,104.05,104.36,13503.0,96.4206,96.68,96.3928,96.68,13503.0
2017-02-22 10:20:00,104.36,104.44,104.27,104.32,22350.0,96.68,96.7541,96.5967,96.643,22350.0
2017-02-22 10:30:00,104.31,104.35,104.19,104.24,31173.0,96.6337,96.6708,96.5225,96.5689,31173.0
2017-02-22 10:40:00,104.24,104.29,104.14,104.16,23070.0,96.5689,96.6152,96.4762,96.4948,23070.0
2017-02-22 10:50:00,104.19,104.19,104.02,104.07,4860.0,96.5225,96.5225,96.3651,96.4114,4860.0
2017-02-22 11:00:00,104.02,104.14,103.99,104.13,22752.0,96.3651,96.4762,96.3373,96.467,22752.0
2017-02-22 11:10:00,104.13,104.18,104.0,104.16,13308.0,96.467,96.5133,96.3465,96.4948,13308.0
2017-02-22 11:20:00,104.18,104.22,104.01,104.08,16929.0,96.5133,96.5503,96.3558,96.4206,16929.0
2017-02-22 11:30:00,104.05,104.08,103.88,103.88,8772.0,96.3928,96.4206,96.2354,96.2354,8772.0
2017-02-22 11:40:00,103.92,103.96,103.82,103.9,21840.0,96.2724,96.3095,96.1798,96.2539,21840.0
2017-02-22 11:50:00,103.9,103.9,103.79,103.88,20415.0,96.2539,96.2539,96.152,96.2354,20415.0
2017-02-22 12:00:00,103.89,104.07,103.86,103.94,21075.0,96.2446,96.4114,96.2168,96.2909,21075.0
2017-02-22 12:10:00,103.92,103.96,103.85,103.94,9012.0,96.2724,96.3095,96.2076,96.2909,9012.0
2017-02-22 12:20:00,104.0,104.07,103.96,104.01,18915.0,96.3465,96.4114,96.3095,96.3558,18915.0
2017-02-22 12:30:00,103.99,104.12,103.98,104.12,27864.0,96.3373,96.4577,96.328,96.4577,27864.0
2017-02-22 12:40:00,104.13,104.17,104.05,104.17,30402.0,96.467,96.504,96.3928,96.504,30402.0
2017-02-22 12:50:00,104.16,104.16,104.03,104.11,27159.0,96.4948,96.4948,96.3743,96.4484,27159.0
2017-02-22 13:00:00,104.17,104.17,104.12,104.12,9300.0,96.504,96.504,96.4577,96.4577,9300.0
2017-02-22 13:10:00,104.11,104.17,104.08,104.1,9930.0,96.4484,96.504,96.4206,96.4392,9930.0
2017-02-22 13:20:00,104.1,104.12,104.06,104.07,10950.0,96.4392,96.4577,96.4021,96.4114,10950.0
2017-02-22 13:30:00,104.09,104.1,104.05,104.08,12660.0,96.4299,96.4392,96.3928,96.4206,12660.0
2017-02-22 13:40:00,104.08,104.1,103.96,103.96,13035.0,96.4206,96.4392,96.3095,96.3095,13035.0
2017-02-22 13:50:00,103.99,104.03,103.97,103.97,11100.0,96.3373,96.3743,96.3187,96.3187,11100.0
2017-02-22 14:00:00,103.97,103.97,103.84,103.84,18771.0,96.3187,96.3187,96.1983,96.1983,18771.0
2017-02-22 14:10:00,103.82,103.86,103.77,103.78,26193.0,96.1798,96.2168,96.1335,96.1427,26193.0
2017-02-22 14:20:00,103.82,104.07,103.79,104.06,28551.0,96.1798,96.4114,96.152,96.4021,28551.0
2017-02-22 14:30:00,104.02,104.1,104.0,104.0,18612.0,96.3651,96.4392,96.3465,96.3465,18612.0
2017-02-22 14:40:00,103.99,104.02,103.92,103.94,17847.0,96.3373,96.3651,96.2724,96.2909,17847.0
2017-02-22 14:50:00,103.95,103.97,103.92,103.93,15819.0,96.3002,96.3187,96.2724,96.2817,15819.0
2017-02-22 15:00:00,103.91,103.96,103.91,103.95,17244.0,96.2632,96.3095,96.2632,96.3002,17244.0
2017-02-22 15:10:00,103.95,104.01,103.94,103.99,13563.0,96.3002,96.3558,96.2909,96.3373,13563.0
2017-02-22 15:20:00,103.98,104.0,103.93,103.99,28581.0,96.328,96.3465,96.2817,96.3373,28581.0
2017-02-22 15:30:00,104.0,104.05,104.0,104.04,26310.0,96.3465,96.3928,96.3465,96.3836,26310.0
2017-02-22 15:40:00,104.03,104.14,104.02,104.13,46941.0,96.3743,96.4762,96.3651,96.467,46941.0
2017-02-22 15:50:00,104.14,104.23,104.09,104.11,96681.0,96.4762,96.5596,96.4299,96.4484,96681.0
2017-02-23 09:30:00,103.89,104.1,103.76,103.99,34638.0,96.5084,96.7034,96.3876,96.6012,34638.0
2017-02-23 09:40:00,103.96,104.11,103.88,103.97,16800.0,96.5734,96.7127,96.4991,96.5827,16800.0
2017-02-23 09:50:00,103.9,103.96,103.79,103.9,30120.0,96.5176,96.5734,96.4155,96.5176,30120.0
2017-02-23 10:00:00,103.96,103.98,103.7,103.7,28482.0,96.5734,96.592,96.3319,96.3319,28482.0
2017-02-23 10:10:00,103.69,103.77,103.55,103.55,24771.0,96.3226,96.3969,96.1925,96.1925,24771.0
2017-02-23 10:20:00,103.54,103.54,103.36,103.51,22551.0,96.1832,96.1832,96.016,96.1554,22551.0
2017-02-23 10:30:00,103.47,103.62,103.45,103.56,17439.0,96.1182,96.2575,96.0996,96.2018,17439.0
2017-02-23 10:40:00,103.57,103.6,103.52,103.57,22248.0,96.2111,96.239,96.1646,96.2111,22248.0
2017-02-23 10:50:00,103.57,103.6,103.32,103.41,32109.0,96.2111,96.239,95.9789,96.0625,32109.0
2017-02-23 11:00:00,103.43,103.54,103.43,103.48,16629.0,96.081,96.1832,96.081,96.1275,16629.0
2017-02-23 11:10:00,103.42,103.48,103.41,103.46,24057.0,96.0717,96.1275,96.0625,96.1089,24057.0
2017-02-23 11:20:00,103.49,103.49,103.36,103.38,11100.0,96.1368,96.1368,96.016,96.0346,11100.0
2017-02-23 11:30:00,103.38,103.49,103.35,103.39,19200.0,96.0346,96.1368,96.0067,96.0439,19200.0
2017-02-23 11:40:00,103.39,103.42,103.3,103.34,36300.0,96.0439,96.0717,95.9603,95.9974,36300.0
2017-02-23 11:50:00,103.3,103.41,103.3,103.34,13020.0,95.9603,96.0625,95.9603,95.9974,13020.0
2017-02-23 12:00:00,103.33,103.37,103.31,103.37,4500.0,95.9881,96.0253,95.9696,96.0253,4500.0
2017-02-23 12:10:00,103.35,103.36,103.3,103.32,19104.0,96.0067,96.016,95.9603,95.9789,19104.0
2017-02-23 12:20:00,103.33,103.58,103.3,103.58,22431.0,95.9881,96.2204,95.9603,96.2204,22431.0
2017-02-23 12:30:00,103.58,103.8,103.58,103.8,11400.0,96.2204,96.4247,96.2204,96.4247,11400.0
2017-02-23 12:40:00,103.75,103.75,103.68,103.71,16872.0,96.3783,96.3783,96.3133,96.3411,16872.0
2017-02-23 12:50:00,103.68,103.74,103.68,103.74,10650.0,96.3133,96.369,96.3133,96.369,10650.0
2017-02-23 13:00:00,103.74,103.78,103.72,103.76,12900.0,96.369,96.4062,96.3504,96.3876,12900.0
2017-02-23 13:10:00,103.76,103.76,103.71,103.76,10053.0,96.3876,96.3876,96.3411,96.3876,10053.0
2017-02-23 13:20:00,103.72,103.75,103.63,103.63,10326.0,96.3504,96.3783,96.2668,96.2668,10326.0
2017-02-23 13:30:00,103.62,103.62,103.54,103.54,3000.0,96.2575,96.2575,96.1832,96.1832,3000.0
2017-02-23 13:40:00,103.55,103.65,103.55,103.63,15060.0,96.1925,96.2854,96.1925,96.2668,15060.0
2017-02-23 13:50:00,103.59,103.6,103.53,103.56,17643.0,96.2297,96.239,96.1739,96.2018,17643.0
2017-02-23 14:00:00,103.59,103.59,103.47,103.5,15579.0,96.2297,96.2297,96.1182,96.1461,15579.0
2017-02-23 14:10:00,103.5,103.6,103.5,103.58,16536.0,96.1461,96.239,96.1461,96.2204,16536.0
2017-02-23 14:20:00,103.59,103.61,103.53,103.59,13980.0,96.2297,96.2482,96.1739,96.2297,13980.0
2017-02-23 14:30:00,103.56,103.64,103.55,103.64,9000.0,96.2018,96.2761,96.1925,96.2761,9000.0
2017-02-23 14:40:00,103.64,103.73,103.63,103.73,15210.0,96.2761,96.3597,96.2668,96.3597,15210.0
2017-02-23 14:50:00,103.73,103.75,103.66,103.66,9660.0,96.3597,96.3783,96.2947,96.2947,9660.0
2017-02-23 15:00:00,103.65,103.66,103.53,103.53,9300.0,96.2854,96.2947,96.1739,96.1739,9300.0
2017-02-23 15:10:00,103.54,103.62,103.47,103.5,14673.0,96.1832,96.2575,96.1182,96.1461,14673.0
2017-02-23 15:20:00,103.51,103.55,103.38,103.38,18597.0,96.1554,96.1925,96.0346,96.0346,18597.0
2017-02-23 15:30:00,103.36,103.44,103.35,103.44,20682.0,96.016,96.0903,96.0067,96.0903,20682.0
2017-02-23 15:40:00,103.41,103.48,103.35,103.35,36561.0,96.0625,96.1275,96.0067,96.0067,36561.0
2017-02-23 15:50:00,103.35,103.43,103.32,103.39,84582.0,96.0067,96.081,95.9789,96.0439,84582.0
2017-02-24 09:30:00,102.92,103.39,102.92,103.28,38034.0,95.6073,96.0439,95.6073,95.9417,38034.0
2017-02-24 09:40:00,103.37,103.63,103.37,103.56,21411.0,96.0253,96.2668,96.0253,96.2018,21411.0
2017-02-24 09:50:00,103.61,103.83,103.57,103.57,80058.0,96.2482,96.4526,96.2111,96.2111,80058.0
2017-02-24 10:00:00,103.64,103.76,103.48,103.71,47832.0,96.2761,96.3876,96.1275,96.3411,47832.0
2017-02-24 10:10:00,103.73,103.85,103.62,103.84,24912.0,96.3597,96.4712,96.2575,96.4619,24912.0
2017-02-24 10:20:00,103.82,103.87,103.67,103.67,29673.0,96.4433,96.4898,96.304,96.304,29673.0
2017-02-24 10:30:00,103.7,103.76,103.62,103.7,15975.0,96.3319,96.3876,96.2575,96.3319,15975.0
2017-02-24 10:40:00,103.67,103.81,103.67,103.76,35973.0,96.304,96.434,96.304,96.3876,35973.0
2017-02-24 10:50:00,103.76,103.86,103.66,103.75,16590.0,96.3876,96.4805,96.2947,96.3783,16590.0
2017-02-24 11:00:00,103.76,103.81,103.69,103.71,24075.0,96.3876,96.434,96.3226,96.3411,24075.0
2017-02-24 11:10:00,103.7,103.82,103.7,103.81,21315.0,96.3319,96.4433,96.3319,96.434,21315.0
2017-02-24 11:20:00,103.86,103.87,103.75,103.84,25101.0,96.4805,96.4898,96.3783,96.4619,25101.0
2017-02-24 11:30:00,103.86,103.87,103.75,103.78,21492.0,96.4805,96.4898,96.3783,96.4062,21492.0
2017-02-24 11:40:00,103.75,103.75,103.56,103.56,58308.0,96.3783,96.3783,96.2018,96.2018,58308.0
2017-02-24 11:50:00,103.57,103.57,103.38,103.45,18249.0,96.2111,96.2111,96.0346,96.0996,18249.0
2017-02-24 12:00:00,103.45,103.79,103.45,103.78,8145.0,96.0996,96.4155,96.0996,96.4062,8145.0
2017-02-24 12:10:00,103.79,103.85,103.78,103.83,22770.0,96.4155,96.4712,96.4062,96.4526,22770.0
2017-02-24 12:20:00,103.81,103.83,103.76,103.8,11658.0,96.434,96.4526,96.3876,96.4247,11658.0
2017-02-24 12:30:00,103.81,103.88,103.81,103.82,23439.0,96.434,96.4991,96.434,96.4433,23439.0
2017-02-24 12:40:00,103.85,103.91,103.82,103.86,14772.0,96.4712,96.5269,96.4433,96.4805,14772.0
2017-02-24 12:50:00,103.9,103.9,103.81,103.9,7200.0,96.5176,96.5176,96.434,96.5176,7200.0
2017-02-24 13:00:00,103.83,103.88,103.72,103.72,5700.0,96.4526,96.4991,96.3504,96.3504,5700.0
2017-02-24 13:10:00,103.76,103.83,103.72,103.83,11700.0,96.3876,96.4526,96.3504,96.4526,11700.0
2017-02-24 13:20:00,103.83,103.85,103.63,103.63,14901.0,96.4526,96.4712,96.2668,96.2668,14901.0
2017-02-24 13:30:00,103.62,103.64,103.58,103.64,6798.0,96.2575,96.2761,96.2204,96.2761,6798.0
2017-02-24 13:40:00,103.64,103.79,103.61,103.76,8700.0,96.2761,96.4155,96.2482,96.3876,8700.0
2017-02-24 13:50:00,103.75,103.84,103.71,103.81,11400.0,96.3783,96.4619,96.3411,96.434,11400.0
2017-02-24 14:00:00,103.83,103.86,103.77,103.86,25200.0,96.4526,96.4805,96.3969,96.4805,25200.0
2017-02-24 14:10:00,103.86,104.03,103.85,104.03,39552.0,96.4805,96.6384,96.4712,96.6384,39552.0
2017-02-24 14:20:00,104.02,104.02,103.93,103.94,25302.0,96.6291,96.6291,96.5455,96.5548,25302.0
2017-02-24 14:30:00,103.96,103.96,103.86,103.89,16626.0,96.5734,96.5734,96.4805,96.5084,16626.0
2017-02-24 14:40:00,103.87,103.93,103.87,103.9,26181.0,96.4898,96.5455,96.4898,96.5176,26181.0
2017-02-24 14:50:00,103.87,104.07,103.82,103.86,17079.0,96.4898,96.6756,96.4433,96.4805,17079.0
2017-02-24 15:00:00,103.86,103.93,103.76,103.79,14922.0,96.4805,96.5455,96.3876,96.4155,14922.0
2017-02-24 15:10:00,103.78,104.01,103.78,103.99,24297.0,96.4062,96.6198,96.4062,96.6012,24297.0
2017-02-24 15:20:00,103.96,104.05,103.94,104.04,23889.0,96.5734,96.657,96.5548,96.6477,23889.0
2017-02-24 15:30:00,104.04,104.17,104.02,104.16,46959.0,96.6477,96.7685,96.6291,96.7592,46959.0
2017-02-24 15:40:00,104.14,104.22,104.12,104.2,52890.0,96.7406,96.8149,96.722,96.7963,52890.0
2017-02-24 15:50:00,104.21,104.22,104.13,104.2,81318.0,96.8056,96.8149,96.7313,96.7963,81318.0
2017-02-27 09:30:00,104.33,104.33,103.9,103.9,24966.0,96.9171,96.9171,96.5176,96.5176,24966.0
2017-02-27 09:40:00,103.85,103.9,103.79,103.81,7893.0,96.4712,96.5176,96.4155,96.434,7893.0
2017-02-27 09:50:00,103.75,103.81,103.54,103.71,21186.0,96.3783,96.434,96.1832,96.3411,21186.0
2017-02-27 10:00:00,103.7,103.92,103.67,103.89,18387.0,96.3319,96.5362,96.304,96.5084,18387.0
2017-02-27 10:10:00,103.9,103.96,103.73,103.75,12900.0,96.5176,96.5734,96.3597,96.3783,12900.0
2017-02-27 10:20:00,103.81,103.89,103.63,103.65,26700.0,96.434,96.5084,96.2668,96.2854,26700.0
2017-02-27 10:30:00,103.71,103.97,103.69,103.94,18579.0,96.3411,96.5827,96.3226,96.5548,18579.0
2017-02-27 10:40:00,103.94,104.45,103.94,104.24,54969.0,96.5548,97.0286,96.5548,96.8335,54969.0
2017-02-27 10:50:00,104.21,104.3,104.12,104.12,5100.0,96.8056,96.8892,96.722,96.722,5100.0
2017-02-27 11:00:00,104.06,104.12,104.04,104.09,4500.0,96.6663,96.722,96.6477,96.6941,4500.0
2017-02-27 11:10:00,104.08,104.14,104.01,104.04,19944.0,96.6849,96.7406,96.6198,96.6477,19944.0
2017-02-27 11:20:00,104.08,104.14,103.85,103.85,8103.0,96.6849,96.7406,96.4712,96.4712,8103.0
2017-02-27 11:30:00,103.92,103.94,103.8,103.83,4200.0,96.5362,96.5548,96.4247,96.4526,4200.0
2017-02-27 11:40:00,103.83,104.04,103.82,103.84,10962.0,96.4526,96.6477,96.4433,96.4619,10962.0
2017-02-27 11:50:00,103.83,103.89,103.79,103.8,9900.0,96.4526,96.5084,96.4155,96.4247,9900.0
2017-02-27 12:00:00,103.78,103.8,103.68,103.72,25020.0,96.4062,96.4247,96.3133,96.3504,25020.0
2017-02-27 12:10:00,103.76,103.97,103.76,103.81,8916.0,96.3876,96.5827,96.3876,96.434,8916.0
2017-02-27 12:20:00,103.78,103.82,103.7,103.79,7500.0,96.4062,96.4433,96.3319,96.4155,7500.0
2017-02-27 12:30:00,103.79,103.81,103.7,103.74,4992.0,96.4155,96.434,96.3319,96.369,4992.0
2017-02-27 12:40:00,103.75,103.81,103.7,103.81,14193.0,96.3783,96.434,96.3319,96.434,14193.0
2017-02-27 12:50:00,103.75,103.79,103.69,103.69,3546.0,96.3783,96.4155,96.3226,96.3226,3546.0
2017-02-27 13:00:00,103.7,103.7,103.64,103.64,7344.0,96.3319,96.3319,96.2761,96.2761,7344.0
2017-02-27 13:10:00,103.64,103.75,103.64,103.67,16455.0,96.2761,96.3783,96.2761,96.304,16455.0
2017-02-27 13:20:00,103.68,103.71,103.64,103.71,7311.0,96.3133,96.3411,96.2761,96.3411,7311.0
2017-02-27 13:30:00,103.7,103.7,103.62,103.62,6054.0,96.3319,96.3319,96.2575,96.2575,6054.0
2017-02-27 13:40:00,103.64,103.65,103.46,103.46,19734.0,96.2761,96.2854,96.1089,96.1089,19734.0
2017-02-27 13:50:00,103.51,103.52,103.43,103.44,4500.0,96.1554,96.1646,96.081,96.0903,4500.0
2017-02-27 14:00:00,103.43,103.43,103.38,103.43,14904.0,96.081,96.081,96.0346,96.081,14904.0
2017-02-27 14:10:00,103.43,103.43,103.35,103.42,18165.0,96.081,96.081,96.0067,96.0717,18165.0
2017-02-27 14:20:00,103.39,103.39,103.26,103.32,16602.0,96.0439,96.0439,95.9231,95.9789,16602.0
2017-02-27 14:30:00,103.32,103.33,103.22,103.23,9336.0,95.9789,95.9881,95.886,95.8952,9336.0
2017-02-27 14:40:00,103.26,103.42,103.21,103.42,24684.0,95.9231,96.0717,95.8767,96.0717,24684.0
2017-02-27 14:50:00,103.45,103.45,103.32,103.32,8523.0,96.0996,96.0996,95.9789,95.9789,8523.0
2017-02-27 15:00:00,103.32,103.34,103.21,103.32,21894.0,95.9789,95.9974,95.8767,95.9789,21894.0
2017-02-27 15:10:00,103.33,103.41,103.33,103.37,17085.0,95.9881,96.0625,95.9881,96.0253,17085.0
2017-02-27 15:20:00,103.38,103.41,103.37,103.41,18075.0,96.0346,96.0625,96.0253,96.0625,18075.0
2017-02-27 15:30:00,103.39,103.44,103.32,103.34,28368.0,96.0439,96.0903,95.9789,95.9974,28368.0
2017-02-27 15:40:00,103.36,103.54,103.36,103.5,38922.0,96.016,96.1832,96.016,96.1461,38922.0
2017-02-27 15:50:00,103.51,103.51,103.39,103.44,83625.0,96.1554,96.1554,96.0439,96.0903,83625.0
2017-02-28 09:30:00,103.09,103.43,103.09,103.33,89463.0,95.7652,96.081,95.7652,95.9881,89463.0
2017-02-28 09:40:00,103.28,103.31,103.0,103.06,73125.0,95.9417,95.9696,95.6816,95.7373,73125.0
2017-02-28 09:50:00,103.09,103.2,103.03,103.04,19233.0,95.7652,95.8674,95.7095,95.7187,19233.0
2017-02-28 10:00:00,103.14,103.28,102.99,103.17,28722.0,95.8116,95.9417,95.6723,95.8395,28722.0
2017-02-28 10:10:00,103.19,103.36,103.16,103.32,28740.0,95.8581,96.016,95.8302,95.9789,28740.0
2017-02-28 10:20:00,103.31,103.35,102.87,102.94,45900.0,95.9696,96.0067,95.5608,95.6259,45900.0
2017-02-28 10:30:00,102.89,103.11,102.86,102.94,29385.0,95.5794,95.7838,95.5515,95.6259,29385.0
2017-02-28 10:40:00,102.94,103.01,102.87,102.97,16800.0,95.6259,95.6909,95.5608,95.6537,16800.0
2017-02-28 10:50:00,102.89,102.94,102.73,102.76,22101.0,95.5794,95.6259,95.4308,95.4586,22101.0
2017-02-28 11:00:00,102.84,102.84,102.63,102.63,35676.0,95.533,95.533,95.3379,95.3379,35676.0
2017-02-28 11:10:00,102.7,102.75,102.61,102.72,23547.0,95.4029,95.4494,95.3193,95.4215,23547.0
2017-02-28 11:20:00,102.72,102.97,102.72,102.78,27225.0,95.4215,95.6537,95.4215,95.4772,27225.0
2017-02-28 11:30:00,102.78,102.78,102.55,102.74,23685.0,95.4772,95.4772,95.2636,95.4401,23685.0
2017-02-28 11:40:00,102.7,102.85,102.67,102.85,24006.0,95.4029,95.5422,95.375,95.5422,24006.0
2017-02-28 11:50:00,102.8,103.04,102.76,102.99,21705.0,95.4958,95.7187,95.4586,95.6723,21705.0
2017-02-28 12:00:00,102.99,103.02,102.75,102.8,30333.0,95.6723,95.7002,95.4494,95.4958,30333.0
2017-02-28 12:10:00,102.82,102.86,102.75,102.79,17700.0,95.5144,95.5515,95.4494,95.4865,17700.0
2017-02-28 12:20:00,102.77,102.77,102.57,102.57,26055.0,95.4679,95.4679,95.2821,95.2821,26055.0
2017-02-28 12:30:00,102.58,102.63,102.5,102.59,23694.0,95.2914,95.3379,95.2171,95.3007,23694.0
2017-02-28 12:40:00,102.59,102.63,102.51,102.58,15405.0,95.3007,95.3379,95.2264,95.2914,15405.0
2017-02-28 12:50:00,102.59,102.63,102.54,102.61,11013.0,95.3007,95.3379,95.2543,95.3193,11013.0
2017-02-28 13:00:00,102.6,102.69,102.56,102.65,17778.0,95.31,95.3936,95.2729,95.3565,17778.0
2017-02-28 13:10:00,102.66,102.75,102.63,102.75,26616.0,95.3657,95.4494,95.3379,95.4494,26616.0
2017-02-28 13:20:00,102.75,102.85,102.7,102.7,14166.0,95.4494,95.5422,95.4029,95.4029,14166.0
2017-02-28 13:30:00,102.67,102.78,102.67,102.71,12648.0,95.375,95.4772,95.375,95.4122,12648.0
2017-02-28 13:40:00,102.71,102.71,102.67,102.69,15261.0,95.4122,95.4122,95.375,95.3936,15261.0
2017-02-28 13:50:00,102.67,102.76,102.67,102.74,7800.0,95.375,95.4586,95.375,95.4401,7800.0
2017-02-28 14:00:00,102.77,102.79,102.67,102.7,18900.0,95.4679,95.4865,95.375,95.4029,18900.0
2017-02-28 14:10:00,102.67,102.71,102.67,102.71,40029.0,95.375,95.4122,95.375,95.4122,40029.0
2017-02-28 14:20:00,102.72,102.81,102.67,102.81,13503.0,95.4215,95.5051,95.375,95.5051,13503.0
2017-02-28 14:30:00,102.79,102.99,102.74,102.85,48552.0,95.4865,95.6723,95.4401,95.5422,48552.0
2017-02-28 14:40:00,102.89,102.89,102.77,102.83,12612.0,95.5794,95.5794,95.4679,95.5237,12612.0
2017-02-28 14:50:00,102.88,102.96,102.79,102.88,14700.0,95.5701,95.6444,95.4865,95.5701,14700.0
2017-02-28 15:00:00,102.89,102.9,102.83,102.83,9606.0,95.5794,95.5887,95.5237,95.5237,9606.0
2017-02-28 15:10:00,102.85,102.95,102.83,102.88,19911.0,95.5422,95.6351,95.5237,95.5701,19911.0
2017-02-28 15:20:00,102.88,102.9,102.79,102.8,16182.0,95.5701,95.5887,95.4865,95.4958,16182.0
2017-02-28 15:30:00,102.84,102.93,102.8,102.82,25629.0,95.533,95.6166,95.4958,95.5144,25629.0
2017-02-28 15:40:00,102.8,103.03,102.79,103.01,49143.0,95.4958,95.7095,95.4865,95.6909,49143.0
2017-02-28 15:50:00,103.02,103.06,102.83,102.85,133158.0,95.7002,95.7373,95.5237,95.5422,133158.0
2017-03-01 09:30:00,103.99,104.66,103.64,104.33,101952.0,96.6012,97.2236,96.2761,96.9171,101952.0
2017-03-01 09:40:00,104.18,104.64,104.18,104.64,52935.0,96.7777,97.2051,96.7777,97.2051,52935.0
2017-03-01 09:50:00,104.63,104.67,104.39,104.53,37443.0,97.1958,97.2329,96.9728,97.1029,37443.0
2017-03-01 10:00:00,104.55,104.66,104.37,104.53,35589.0,97.1215,97.2236,96.9542,97.1029,35589.0
2017-03-01 10:10:00,104.5,104.54,104.38,104.4,37146.0,97.075,97.1122,96.9635,96.9821,37146.0
2017-03-01 10:20:00,104.43,104.76,104.4,104.71,55821.0,97.01,97.3165,96.9821,97.2701,55821.0
2017-03-01 10:30:00,104.72,104.74,104.44,104.45,47085.0,97.2794,97.298,97.0193,97.0286,47085.0
2017-03-01 10:40:00,104.47,104.51,104.35,104.47,58821.0,97.0471,97.0843,96.9357,97.0471,58821.0
2017-03-01 10:50:00,104.47,104.49,104.39,104.49,17604.0,97.0471,97.0657,96.9728,97.0657,17604.0
2017-03-01 11:00:00,104.48,104.52,104.43,104.48,34020.0,97.0564,97.0936,97.01,97.0564,34020.0
2017-03-01 11:10:00,104.51,104.6,104.47,104.54,14400.0,97.0843,97.1679,97.0471,97.1122,14400.0
2017-03-01 11:20:00,104.53,104.76,104.51,104.76,34557.0,97.1029,97.3165,97.0843,97.3165,34557.0
2017-03-01 11:30:00,104.73,104.75,104.6,104.61,33717.0,97.2887,97.3072,97.1679,97.1772,33717.0
2017-03-01 11:40:00,104.65,104.75,104.62,104.73,9600.0,97.2144,97.3072,97.1865,97.2887,9600.0
2017-03-01 11:50:00,104.72,104.73,104.65,104.71,24558.0,97.2794,97.2887,97.2144,97.2701,24558.0
2017-03-01 12:00:00,104.71,105.04,104.7,104.98,64251.0,97.2701,97.5766,97.2608,97.5209,64251.0
2017-03-01 12:10:00,104.98,105.1,104.94,104.96,14016.0,97.5209,97.6324,97.4837,97.5023,14016.0
2017-03-01 12:20:00,104.94,105.02,104.82,105.02,53829.0,97.4837,97.5581,97.3723,97.5581,53829.0
2017-03-01 12:30:00,105.03,105.16,104.94,105.03,26325.0,97.5674,97.6881,97.4837,97.5674,26325.0
2017-03-01 12:40:00,104.97,105.02,104.95,105.01,8730.0,97.5116,97.5581,97.493,97.5488,8730.0
2017-03-01 12:50:00,105.0,105.17,104.97,105.17,61245.0,97.5395,97.6974,97.5116,97.6974,61245.0
2017-03-01 13:00:00,105.15,105.18,105.1,105.13,30423.0,97.6788,97.7067,97.6324,97.6602,30423.0
2017-03-01 13:10:00,105.14,105.15,105.01,105.01,64263.0,97.6695,97.6788,97.5488,97.5488,64263.0
2017-03-01 13:20:00,104.97,105.07,104.94,105.02,15594.0,97.5116,97.6045,97.4837,97.5581,15594.0
2017-03-01 13:30:00,105.03,105.03,104.96,105.0,6750.0,97.5674,97.5674,97.5023,97.5395,6750.0
2017-03-01 13:40:00,105.0,105.07,104.97,104.99,13821.0,97.5395,97.6045,97.5116,97.5302,13821.0
2017-03-01 13:50:00,105.0,105.07,104.98,104.98,17913.0,97.5395,97.6045,97.5209,97.5209,17913.0
2017-03-01 14:00:00,104.95,105.07,104.92,105.04,41991.0,97.493,97.6045,97.4652,97.5766,41991.0
2017-03-01 14:10:00,105.01,105.14,104.93,105.13,34269.0,97.5488,97.6695,97.4745,97.6602,34269.0
2017-03-01 14:20:00,105.15,105.47,105.13,105.47,79074.0,97.6788,97.9761,97.6602,97.9761,79074.0
2017-03-01 14:30:00,105.47,105.52,105.34,105.35,124596.0,97.9761,98.0225,97.8553,97.8646,124596.0
2017-03-01 14:40:00,105.38,105.41,105.24,105.4,54924.0,97.8925,97.9204,97.7624,97.9111,54924.0
2017-03-01 14:50:00,105.39,105.46,105.34,105.43,40875.0,97.9018,97.9668,97.8553,97.9389,40875.0
2017-03-01 15:00:00,105.43,105.46,105.33,105.39,69522.0,97.9389,97.9668,97.846,97.9018,69522.0
2017-03-01 15:10:00,105.41,105.46,105.38,105.41,59682.0,97.9204,97.9668,97.8925,97.9204,59682.0
2017-03-01 15:20:00,105.42,105.55,105.39,105.49,56199.0,97.9296,98.0504,97.9018,97.9947,56199.0
2017-03-01 15:30:00,105.49,105.49,105.35,105.38,81471.0,97.9947,97.9947,97.8646,97.8925,81471.0
2017-03-01 15:40:00,105.37,105.37,105.13,105.17,117543.0,97.8832,97.8832,97.6602,97.6974,117543.0
2017-03-01 15:50:00,105.17,105.23,104.94,105.13,186174.0,97.6974,97.7531,97.4837,97.6602,186174.0
2017-03-02 09:30:00,104.85,104.9,104.64,104.83,26298.0,97.4001,97.4466,97.2051,97.3816,26298.0
2017-03-02 09:40:00,104.83,104.85,104.41,104.46,28653.0,97.3816,97.4001,96.9914,97.0379,28653.0
2017-03-02 09:50:00,104.48,104.56,104.41,104.56,14124.0,97.0564,97.1307,96.9914,97.1307,14124.0
2017-03-02 10:00:00,104.55,104.76,104.54,104.71,26064.0,97.1215,97.3165,97.1122,97.2701,26064.0
2017-03-02 10:10:00,104.65,104.66,104.46,104.59,21099.0,97.2144,97.2236,97.0379,97.1586,21099.0
2017-03-02 10:20:00,104.61,104.68,104.51,104.59,36627.0,97.1772,97.2422,97.0843,97.1586,36627.0
2017-03-02 10:30:00,104.57,104.67,104.38,104.38,39861.0,97.14,97.2329,96.9635,96.9635,39861.0
2017-03-02 10:40:00,104.37,104.51,104.37,104.48,14400.0,96.9542,97.0843,96.9542,97.0564,14400.0
2017-03-02 10:50:00,104.52,104.58,104.5,104.5,9735.0,97.0936,97.1493,97.075,97.075,9735.0
2017-03-02 11:00:00,104.52,104.52,104.33,104.33,20145.0,97.0936,97.0936,96.9171,96.9171,20145.0
2017-03-02 11:10:00,104.33,104.4,104.27,104.33,16200.0,96.9171,96.9821,96.8614,96.9171,16200.0
2017-03-02 11:20:00,104.37,104.47,104.31,104.32,47808.0,96.9542,97.0471,96.8985,96.9078,47808.0
2017-03-02 11:30:00,104.3,104.32,104.2,104.27,19212.0,96.8892,96.9078,96.7963,96.8614,19212.0
2017-03-02 11:40:00,104.27,104.43,104.23,104.43,39810.0,96.8614,97.01,96.8242,97.01,39810.0
2017-03-02 11:50:00,104.46,104.59,104.42,104.52,14031.0,97.0379,97.1586,97.0007,97.0936,14031.0
2017-03-02 12:00:00,104.57,104.57,104.41,104.48,11823.0,97.14,97.14,96.9914,97.0564,11823.0
2017-03-02 12:10:00,104.46,104.46,104.34,104.38,15453.0,97.0379,97.0379,96.9264,96.9635,15453.0
2017-03-02 12:20:00,104.36,104.39,104.27,104.39,16665.0,96.945,96.9728,96.8614,96.9728,16665.0
2017-03-02 12:30:00,104.38,104.44,104.34,104.44,9300.0,96.9635,97.0193,96.9264,97.0193,9300.0
2017-03-02 12:40:00,104.42,104.52,104.4,104.45,7518.0,97.0007,97.0936,96.9821,97.0286,7518.0
2017-03-02 12:50:00,104.45,104.56,104.45,104.56,4602.0,97.0286,97.1307,97.0286,97.1307,4602.0
2017-03-02 13:00:00,104.56,104.58,104.38,104.42,8130.0,97.1307,97.1493,96.9635,97.0007,8130.0
2017-03-02 13:10:00,104.4,104.47,104.4,104.47,9570.0,96.9821,97.0471,96.9821,97.0471,9570.0
2017-03-02 13:20:00,104.48,104.64,104.46,104.64,8856.0,97.0564,97.2051,97.0379,97.2051,8856.0
2017-03-02 13:30:00,104.62,104.64,104.57,104.6,11190.0,97.1865,97.2051,97.14,97.1679,11190.0
2017-03-02 13:40:00,104.59,104.61,104.53,104.53,7623.0,97.1586,97.1772,97.1029,97.1029,7623.0
2017-03-02 13:50:00,104.53,104.59,104.49,104.59,5100.0,97.1029,97.1586,97.0657,97.1586,5100.0
2017-03-02 14:00:00,104.59,104.65,104.55,104.56,9657.0,97.1586,97.2144,97.1215,97.1307,9657.0
2017-03-02 14:10:00,104.55,104.58,104.41,104.43,10500.0,97.1215,97.1493,96.9914,97.01,10500.0
2017-03-02 14:20:00,104.45,104.52,104.41,104.52,9300.0,97.0286,97.0936,96.9914,97.0936,9300.0
2017-03-02 14:30:00,104.57,104.62,104.55,104.6,14403.0,97.14,97.1865,97.1215,97.1679,14403.0
2017-03-02 14:40:00,104.58,104.6,104.51,104.6,5067.0,97.1493,97.1679,97.0843,97.1679,5067.0
2017-03-02 14:50:00,104.57,104.58,104.36,104.39,13278.0,97.14,97.1493,96.945,96.9728,13278.0
2017-03-02 15:00:00,104.39,104.4,104.32,104.35,14157.0,96.9728,96.9821,96.9078,96.9357,14157.0
2017-03-02 15:10:00,104.36,104.36,104.23,104.27,15093.0,96.945,96.945,96.8242,96.8614,15093.0
2017-03-02 15:20:00,104.28,104.49,104.26,104.49,16200.0,96.8706,97.0657,96.8521,97.0657,16200.0
2017-03-02 15:30:00,104.49,104.53,104.27,104.27,25665.0,97.0657,97.1029,96.8614,96.8614,25665.0
2017-03-02 15:40:00,104.27,104.27,104.11,104.15,65160.0,96.8614,96.8614,96.7127,96.7499,65160.0
2017-03-02 15:50:00,104.17,104.36,104.11,104.28,127440.0,96.7685,96.945,96.7127,96.8706,127440.0
2017-03-03 09:30:00,104.27,104.52,104.0,104.41,9054.0,96.8614,97.0936,96.6105,96.9914,9054.0
2017-03-03 09:40:00,104.39,104.53,104.05,104.09,20850.0,96.9728,97.1029,96.657,96.6941,20850.0
2017-03-03 09:50:00,104.13,104.25,103.75,103.75,7701.0,96.7313,96.8428,96.3783,96.3783,7701.0
2017-03-03 10:00:00,103.76,104.01,103.74,104.01,10176.0,96.3876,96.6198,96.369,96.6198,10176.0
2017-03-03 10:10:00,103.94,104.19,103.94,104.07,14331.0,96.5548,96.787,96.5548,96.6756,14331.0
2017-03-03 10:20:00,104.06,104.06,103.88,103.9,6261.0,96.6663,96.6663,96.4991,96.5176,6261.0
2017-03-03 10:30:00,103.93,103.94,103.7,103.75,14742.0,96.5455,96.5548,96.3319,96.3783,14742.0
2017-03-03 10:40:00,103.78,103.91,103.74,103.91,18252.0,96.4062,96.5269,96.369,96.5269,18252.0
2017-03-03 10:50:00,103.87,103.87,103.53,103.58,25704.0,96.4898,96.4898,96.1739,96.2204,25704.0
2017-03-03 11:00:00,103.56,103.6,103.52,103.55,15462.0,96.2018,96.239,96.1646,96.1925,15462.0
2017-03-03 11:10:00,103.56,103.63,103.51,103.62,13800.0,96.2018,96.2668,96.1554,96.2575,13800.0
2017-03-03 11:20:00,103.64,103.91,103.63,103.89,8400.0,96.2761,96.5269,96.2668,96.5084,8400.0
2017-03-03 11:30:00,103.91,103.94,103.8,103.8,9600.0,96.5269,96.5548,96.4247,96.4247,9600.0
2017-03-03 11:40:00,103.83,103.87,103.76,103.83,10200.0,96.4526,96.4898,96.3876,96.4526,10200.0
2017-03-03 11:50:00,103.84,103.88,103.79,103.79,6612.0,96.4619,96.4991,96.4155,96.4155,6612.0
2017-03-03 12:00:00,103.76,103.95,103.76,103.95,8742.0,96.3876,96.5641,96.3876,96.5641,8742.0
2017-03-03 12:10:00,103.95,103.95,103.88,103.9,6600.0,96.5641,96.5641,96.4991,96.5176,6600.0
2017-03-03 12:20:00,103.86,103.91,103.81,103.91,8400.0,96.4805,96.5269,96.434,96.5269,8400.0
2017-03-03 12:30:00,103.92,103.93,103.88,103.89,15435.0,96.5362,96.5455,96.4991,96.5084,15435.0
2017-03-03 12:40:00,103.88,103.9,103.8,103.8,6300.0,96.4991,96.5176,96.4247,96.4247,6300.0
2017-03-03 12:50:00,103.81,103.86,103.79,103.82,2700.0,96.434,96.4805,96.4155,96.4433,2700.0
2017-03-03 13:00:00,103.81,103.97,103.73,103.9,18327.0,96.434,96.5827,96.3597,96.5176,18327.0
2017-03-03 13:10:00,103.9,103.95,103.79,103.85,17088.0,96.5176,96.5641,96.4155,96.4712,17088.0
2017-03-03 13:20:00,103.88,104.01,103.83,103.97,10917.0,96.4991,96.6198,96.4526,96.5827,10917.0
2017-03-03 13:30:00,104.04,104.14,104.04,104.11,22722.0,96.6477,96.7406,96.6477,96.7127,22722.0
2017-03-03 13:40:00,104.13,104.24,104.13,104.23,19356.0,96.7313,96.8335,96.7313,96.8242,19356.0
2017-03-03 13:50:00,104.25,104.38,104.24,104.36,19032.0,96.8428,96.9635,96.8335,96.945,19032.0
2017-03-03 14:00:00,104.35,104.38,104.27,104.29,27576.0,96.9357,96.9635,96.8614,96.8799,27576.0
2017-03-03 14:10:00,104.28,104.28,104.11,104.13,6300.0,96.8706,96.8706,96.7127,96.7313,6300.0
2017-03-03 14:20:00,104.14,104.23,104.13,104.23,21081.0,96.7406,96.8242,96.7313,96.8242,21081.0
2017-03-03 14:30:00,104.27,104.4,104.24,104.4,14691.0,96.8614,96.9821,96.8335,96.9821,14691.0
2017-03-03 14:40:00,104.39,104.45,104.27,104.27,19500.0,96.9728,97.0286,96.8614,96.8614,19500.0
2017-03-03 14:50:00,104.3,104.31,104.19,104.21,15603.0,96.8892,96.8985,96.787,96.8056,15603.0
2017-03-03 15:00:00,104.2,104.2,104.05,104.09,27135.0,96.7963,96.7963,96.657,96.6941,27135.0
2017-03-03 15:10:00,104.1,104.12,104.05,104.09,15738.0,96.7034,96.722,96.657,96.6941,15738.0
2017-03-03 15:20:00,104.09,104.26,104.09,104.17,26910.0,96.6941,96.8521,96.6941,96.7685,26910.0
2017-03-03 15:30:00,104.17,104.17,104.04,104.09,35040.0,96.7685,96.7685,96.6477,96.6941,35040.0
2017-03-03 15:40:00,104.1,104.13,103.86,103.86,58221.0,96.7034,96.7313,96.4805,96.4805,58221.0
2017-03-03 15:50:00,103.89,104.02,103.85,104.01,116670.0,96.5084,96.6291,96.4712,96.6198,116670.0
2017-03-06 09:30:00,103.73,103.88,103.69,103.8,19911.0,96.3597,96.4991,96.3226,96.4247,19911.0
2017-03-06 09:40:00,103.81,103.95,103.69,103.81,14712.0,96.434,96.5641,96.3226,96.434,14712.0
2017-03-06 09:50:00,103.88,104.0,103.8,103.98,24477.0,96.4991,96.6105,96.4247,96.592,24477.0
2017-03-06 10:00:00,104.08,104.26,103.97,104.11,37995.0,96.6849,96.8521,96.5827,96.7127,37995.0
2017-03-06 10:10:00,104.16,104.16,103.86,103.86,11700.0,96.7592,96.7592,96.4805,96.4805,11700.0
2017-03-06 10:20:00,103.9,103.92,103.64,103.65,17862.0,96.5176,96.5362,96.2761,96.2854,17862.0
2017-03-06 10:30:00,103.64,103.68,103.53,103.63,41265.0,96.2761,96.3133,96.1739,96.2668,41265.0
2017-03-06 10:40:00,103.61,103.68,103.55,103.65,7851.0,96.2482,96.3133,96.1925,96.2854,7851.0
2017-03-06 10:50:00,103.71,103.71,103.54,103.6,10200.0,96.3411,96.3411,96.1832,96.239,10200.0
2017-03-06 11:00:00,103.71,103.74,103.62,103.66,7200.0,96.3411,96.369,96.2575,96.2947,7200.0
2017-03-06 11:10:00,103.66,103.84,103.64,103.76,59901.0,96.2947,96.4619,96.2761,96.3876,59901.0
2017-03-06 11:20:00,103.72,103.74,103.5,103.5,34101.0,96.3504,96.369,96.1461,96.1461,34101.0
2017-03-06 11:30:00,103.52,103.72,103.46,103.7,39648.0,96.1646,96.3504,96.1089,96.3319,39648.0
2017-03-06 11:40:00,103.73,103.81,103.7,103.75,10479.0,96.3597,96.434,96.3319,96.3783,10479.0
2017-03-06 11:50:00,103.75,103.77,103.7,103.72,17511.0,96.3783,96.3969,96.3319,96.3504,17511.0
2017-03-06 12:00:00,103.7,103.84,103.7,103.76,14700.0,96.3319,96.4619,96.3319,96.3876,14700.0
2017-03-06 12:10:00,103.72,103.76,103.66,103.67,19659.0,96.3504,96.3876,96.2947,96.304,19659.0
2017-03-06 12:20:00,103.64,103.7,103.64,103.7,2850.0,96.2761,96.3319,96.2761,96.3319,2850.0
2017-03-06 12:30:00,103.78,103.78,103.63,103.63,8751.0,96.4062,96.4062,96.2668,96.2668,8751.0
2017-03-06 12:40:00,103.71,103.73,103.63,103.63,10884.0,96.3411,96.3597,96.2668,96.2668,10884.0
2017-03-06 12:50:00,103.61,103.68,103.61,103.66,19236.0,96.2482,96.3133,96.2482,96.2947,19236.0
2017-03-06 13:00:00,103.68,103.69,103.67,103.69,3900.0,96.3133,96.3226,96.304,96.3226,3900.0
2017-03-06 13:10:00,103.72,103.81,103.72,103.79,8430.0,96.3504,96.434,96.3504,96.4155,8430.0
2017-03-06 13:20:00,103.81,103.85,103.76,103.85,25770.0,96.434,96.4712,96.3876,96.4712,25770.0
2017-03-06 13:30:00,103.83,103.95,103.8,103.95,26628.0,96.4526,96.5641,96.4247,96.5641,26628.0
2017-03-06 13:40:00,103.97,103.97,103.88,103.94,15912.0,96.5827,96.5827,96.4991,96.5548,15912.0
2017-03-06 13:50:00,103.93,103.96,103.91,103.95,6900.0,96.5455,96.5734,96.5269,96.5641,6900.0
2017-03-06 14:00:00,103.95,104.07,103.95,104.04,9210.0,96.5641,96.6756,96.5641,96.6477,9210.0
2017-03-06 14:10:00,104.03,104.05,103.94,103.99,16776.0,96.6384,96.657,96.5548,96.6012,16776.0
2017-03-06 14:20:00,103.97,104.03,103.94,104.03,18300.0,96.5827,96.6384,96.5548,96.6384,18300.0
2017-03-06 14:30:00,104.01,104.01,103.94,103.97,17241.0,96.6198,96.6198,96.5548,96.5827,17241.0
2017-03-06 14:40:00,103.96,104.03,103.94,103.97,9315.0,96.5734,96.6384,96.5548,96.5827,9315.0
2017-03-06 14:50:00,103.97,103.97,103.86,103.86,7998.0,96.5827,96.5827,96.4805,96.4805,7998.0
2017-03-06 15:00:00,103.85,103.96,103.85,103.96,20400.0,96.4712,96.5734,96.4712,96.5734,20400.0
2017-03-06 15:10:00,103.95,104.01,103.92,103.92,19239.0,96.5641,96.6198,96.5362,96.5362,19239.0
2017-03-06 15:20:00,103.92,104.01,103.92,103.97,21900.0,96.5362,96.6198,96.5362,96.5827,21900.0
2017-03-06 15:30:00,103.94,103.94,103.87,103.88,29904.0,96.5548,96.5548,96.4898,96.4991,29904.0
2017-03-06 15:40:00,103.9,103.9,103.83,103.83,34029.0,96.5176,96.5176,96.4526,96.4526,34029.0
2017-03-06 15:50:00,103.85,103.86,103.71,103.77,90378.0,96.4712,96.4805,96.3411,96.3969,90378.0
2017-03-07 09:30:00,103.51,103.98,103.51,103.66,28998.0,96.1554,96.592,96.1554,96.2947,28998.0
2017-03-07 09:40:00,103.59,103.84,103.59,103.83,15033.0,96.2297,96.4619,96.2297,96.4526,15033.0
2017-03-07 09:50:00,103.74,103.77,103.53,103.65,14118.0,96.369,96.3969,96.1739,96.2854,14118.0
2017-03-07 10:00:00,103.61,103.77,103.61,103.61,12423.0,96.2482,96.3969,96.2482,96.2482,12423.0
2017-03-07 10:10:00,103.63,103.87,103.62,103.74,27174.0,96.2668,96.4898,96.2575,96.369,27174.0
2017-03-07 10:20:00,103.74,103.8,103.69,103.76,11499.0,96.369,96.4247,96.3226,96.3876,11499.0
2017-03-07 10:30:00,103.73,103.9,103.73,103.84,60069.0,96.3597,96.5176,96.3597,96.4619,60069.0
2017-03-07 10:40:00,103.84,103.87,103.61,103.61,14646.0,96.4619,96.4898,96.2482,96.2482,14646.0
2017-03-07 10:50:00,103.61,103.65,103.52,103.65,25263.0,96.2482,96.2854,96.1646,96.2854,25263.0
2017-03-07 11:00:00,103.67,103.74,103.64,103.64,5532.0,96.304,96.369,96.2761,96.2761,5532.0
2017-03-07 11:10:00,103.62,103.71,103.62,103.63,19779.0,96.2575,96.3411,96.2575,96.2668,19779.0
2017-03-07 11:20:00,103.63,103.69,103.59,103.62,12000.0,96.2668,96.3226,96.2297,96.2575,12000.0
2017-03-07 11:30:00,103.6,103.65,103.59,103.62,5583.0,96.239,96.2854,96.2297,96.2575,5583.0
2017-03-07 11:40:00,103.62,103.69,103.62,103.69,4200.0,96.2575,96.3226,96.2575,96.3226,4200.0
2017-03-07 11:50:00,103.67,103.67,103.61,103.62,29664.0,96.304,96.304,96.2482,96.2575,29664.0
2017-03-07 12:00:00,103.65,103.66,103.58,103.64,5436.0,96.2854,96.2947,96.2204,96.2761,5436.0
2017-03-07 12:10:00,103.6,103.61,103.5,103.6,13425.0,96.239,96.2482,96.1461,96.239,13425.0
2017-03-07 12:20:00,103.6,103.71,103.6,103.69,27756.0,96.239,96.3411,96.239,96.3226,27756.0
2017-03-07 12:30:00,103.67,103.77,103.57,103.75,34083.0,96.304,96.3969,96.2111,96.3783,34083.0
2017-03-07 12:40:00,103.77,103.77,103.72,103.72,8121.0,96.3969,96.3969,96.3504,96.3504,8121.0
2017-03-07 12:50:00,103.74,103.74,103.61,103.61,6600.0,96.369,96.369,96.2482,96.2482,6600.0
2017-03-07 13:00:00,103.63,103.66,103.56,103.65,12738.0,96.2668,96.2947,96.2018,96.2854,12738.0
2017-03-07 13:10:00,103.58,103.61,103.57,103.6,6072.0,96.2204,96.2482,96.2111,96.239,6072.0
2017-03-07 13:20:00,103.64,103.76,103.57,103.73,42765.0,96.2761,96.3876,96.2111,96.3597,42765.0
2017-03-07 13:30:00,103.75,103.78,103.69,103.69,7386.0,96.3783,96.4062,96.3226,96.3226,7386.0
2017-03-07 13:40:00,103.66,103.73,103.66,103.71,9201.0,96.2947,96.3597,96.2947,96.3411,9201.0
2017-03-07 13:50:00,103.68,103.69,103.58,103.66,14568.0,96.3133,96.3226,96.2204,96.2947,14568.0
2017-03-07 14:00:00,103.6,103.7,103.6,103.68,9051.0,96.239,96.3319,96.239,96.3133,9051.0
2017-03-07 14:10:00,103.69,103.83,103.69,103.74,12912.0,96.3226,96.4526,96.3226,96.369,12912.0
2017-03-07 14:20:00,103.74,103.79,103.67,103.67,8184.0,96.369,96.4155,96.304,96.304,8184.0
2017-03-07 14:30:00,103.67,103.72,103.64,103.7,11100.0,96.304,96.3504,96.2761,96.3319,11100.0
2017-03-07 14:40:00,103.77,103.77,103.7,103.74,11412.0,96.3969,96.3969,96.3319,96.369,11412.0
2017-03-07 14:50:00,103.73,103.77,103.69,103.72,25170.0,96.3597,96.3969,96.3226,96.3504,25170.0
2017-03-07 15:00:00,103.75,103.75,103.61,103.67,12453.0,96.3783,96.3783,96.2482,96.304,12453.0
2017-03-07 15:10:00,103.65,103.71,103.64,103.64,7941.0,96.2854,96.3411,96.2761,96.2761,7941.0
2017-03-07 15:20:00,103.63,103.77,103.63,103.64,20478.0,96.2668,96.3969,96.2668,96.2761,20478.0
2017-03-07 15:30:00,103.65,103.71,103.61,103.69,20058.0,96.2854,96.3411,96.2482,96.3226,20058.0
2017-03-07 15:40:00,103.68,103.68,103.48,103.54,45540.0,96.3133,96.3133,96.1275,96.1832,45540.0
2017-03-07 15:50:00,103.56,103.58,103.46,103.53,51666.0,96.2018,96.2204,96.1089,96.1739,51666.0
2017-03-08 09:30:00,103.33,103.46,103.14,103.46,22605.0,95.9881,96.1089,95.8116,96.1089,22605.0
2017-03-08 09:40:00,103.46,103.89,103.41,103.83,20835.0,96.1089,96.5084,96.0625,96.4526,20835.0
2017-03-08 09:50:00,103.8,103.89,103.72,103.78,28950.0,96.4247,96.5084,96.3504,96.4062,28950.0
2017-03-08 10:00:00,103.78,103.9,103.44,103.44,14697.0,96.4062,96.5176,96.0903,96.0903,14697.0
2017-03-08 10:10:00,103.49,103.76,103.46,103.55,31431.0,96.1368,96.3876,96.1089,96.1925,31431.0
2017-03-08 10:20:00,103.62,103.76,103.46,103.66,40287.0,96.2575,96.3876,96.1089,96.2947,40287.0
2017-03-08 10:30:00,103.68,103.96,103.67,103.91,22599.0,96.3133,96.5734,96.304,96.5269,22599.0
2017-03-08 10:40:00,103.93,104.02,103.74,103.81,66810.0,96.5455,96.6291,96.369,96.434,66810.0
2017-03-08 10:50:00,103.83,103.83,103.67,103.76,11046.0,96.4526,96.4526,96.304,96.3876,11046.0
2017-03-08 11:00:00,103.71,103.78,103.55,103.73,36948.0,96.3411,96.4062,96.1925,96.3597,36948.0
2017-03-08 11:10:00,103.8,103.97,103.71,103.91,10890.0,96.4247,96.5827,96.3411,96.5269,10890.0
2017-03-08 11:20:00,103.92,104.0,103.82,103.83,42432.0,96.5362,96.6105,96.4433,96.4526,42432.0
2017-03-08 11:30:00,103.85,103.91,103.73,103.91,49698.0,96.4712,96.5269,96.3597,96.5269,49698.0
2017-03-08 11:40:00,103.9,103.95,103.87,103.95,8829.0,96.5176,96.5641,96.4898,96.5641,8829.0
2017-03-08 11:50:00,103.95,103.95,103.74,103.74,6600.0,96.5641,96.5641,96.369,96.369,6600.0
2017-03-08 12:00:00,103.83,103.92,103.69,103.74,38697.0,96.4526,96.5362,96.3226,96.369,38697.0
2017-03-08 12:10:00,103.73,103.76,103.58,103.58,23208.0,96.3597,96.3876,96.2204,96.2204,23208.0
2017-03-08 12:20:00,103.65,103.65,103.56,103.61,2847.0,96.2854,96.2854,96.2018,96.2482,2847.0
2017-03-08 12:30:00,103.63,103.67,103.59,103.59,7872.0,96.2668,96.304,96.2297,96.2297,7872.0
2017-03-08 12:40:00,103.62,103.62,103.53,103.55,3585.0,96.2575,96.2575,96.1739,96.1925,3585.0
2017-03-08 12:50:00,103.52,103.58,103.5,103.51,6000.0,96.1646,96.2204,96.1461,96.1554,6000.0
2017-03-08 13:00:00,103.54,105.16,103.5,104.75,118296.0,96.1832,97.6881,96.1461,97.3072,118296.0
2017-03-08 13:10:00,104.75,105.03,104.57,104.69,93519.0,97.3072,97.5674,97.14,97.2515,93519.0
2017-03-08 13:20:00,104.75,104.75,104.31,104.5,84483.0,97.3072,97.3072,96.8985,97.075,84483.0
2017-03-08 13:30:00,104.5,104.85,104.48,104.83,69345.0,97.075,97.4001,97.0564,97.3816,69345.0
2017-03-08 13:40:00,104.82,105.05,104.8,104.92,35328.0,97.3723,97.5859,97.3537,97.4652,35328.0
2017-03-08 13:50:00,104.87,104.93,104.55,104.59,27492.0,97.4187,97.4745,97.1215,97.1586,27492.0
2017-03-08 14:00:00,104.5,104.62,104.39,104.45,34056.0,97.075,97.1865,96.9728,97.0286,34056.0
2017-03-08 14:10:00,104.48,104.53,104.09,104.28,30645.0,97.0564,97.1029,96.6941,96.8706,30645.0
2017-03-08 14:20:00,104.23,104.23,103.99,104.11,27816.0,96.8242,96.8242,96.6012,96.7127,27816.0
2017-03-08 14:30:00,104.08,104.1,103.61,103.77,36561.0,96.6849,96.7034,96.2482,96.3969,36561.0
2017-03-08 14:40:00,103.86,103.97,103.81,103.92,23604.0,96.4805,96.5827,96.434,96.5362,23604.0
2017-03-08 14:50:00,103.92,103.99,103.84,103.86,24861.0,96.5362,96.6012,96.4619,96.4805,24861.0
2017-03-08 15:00:00,103.92,103.95,103.73,103.77,40362.0,96.5362,96.5641,96.3597,96.3969,40362.0
2017-03-08 15:10:00,103.78,103.9,103.68,103.8,81996.0,96.4062,96.5176,96.3133,96.4247,81996.0
2017-03-08 15:20:00,103.8,103.88,103.72,103.72,38457.0,96.4247,96.4991,96.3504,96.3504,38457.0
2017-03-08 15:30:00,103.78,103.8,103.58,103.7,81729.0,96.4062,96.4247,96.2204,96.3319,81729.0
2017-03-08 15:40:00,103.68,103.8,103.58,103.67,60741.0,96.3133,96.4247,96.2204,96.304,60741.0
2017-03-08 15:50:00,103.64,103.76,103.61,103.67,104049.0,96.2761,96.3876,96.2482,96.304,104049.0
2017-03-09 09:30:00,103.54,103.86,103.36,103.46,73032.0,96.1832,96.4805,96.016,96.1089,73032.0
2017-03-09 09:40:00,103.46,103.92,103.44,103.74,48801.0,96.1089,96.5362,96.0903,96.369,48801.0
2017-03-09 09:50:00,103.81,103.88,103.71,103.82,35964.0,96.434,96.4991,96.3411,96.4433,35964.0
2017-03-09 10:00:00,103.87,103.87,103.5,103.54,135546.0,96.4898,96.4898,96.1461,96.1832,135546.0
2017-03-09 10:10:00,103.57,103.79,103.51,103.77,30423.0,96.2111,96.4155,96.1554,96.3969,30423.0
2017-03-09 10:20:00,103.7,103.82,103.59,103.69,71985.0,96.3319,96.4433,96.2297,96.3226,71985.0
2017-03-09 10:30:00,103.69,103.69,103.29,103.31,61155.0,96.3226,96.3226,95.951,95.9696,61155.0
2017-03-09 10:40:00,103.33,103.59,103.33,103.5,18654.0,95.9881,96.2297,95.9881,96.1461,18654.0
2017-03-09 10:50:00,103.41,103.64,103.37,103.6,9438.0,96.0625,96.2761,96.0253,96.239,9438.0
2017-03-09 11:00:00,103.64,103.74,103.43,103.54,20391.0,96.2761,96.369,96.081,96.1832,20391.0
2017-03-09 11:10:00,103.56,103.78,103.53,103.73,35544.0,96.2018,96.4062,96.1739,96.3597,35544.0
2017-03-09 11:20:00,103.66,103.68,103.4,103.55,16698.0,96.2947,96.3133,96.0532,96.1925,16698.0
2017-03-09 11:30:00,103.53,103.59,103.45,103.47,15084.0,96.1739,96.2297,96.0996,96.1182,15084.0
2017-03-09 11:40:00,103.53,103.57,103.38,103.38,7950.0,96.1739,96.2111,96.0346,96.0346,7950.0
2017-03-09 11:50:00,103.43,103.48,103.37,103.48,11715.0,96.081,96.1275,96.0253,96.1275,11715.0
2017-03-09 12:00:00,103.5,103.58,103.4,103.48,14712.0,96.1461,96.2204,96.0532,96.1275,14712.0
2017-03-09 12:10:00,103.48,103.61,103.47,103.61,5571.0,96.1275,96.2482,96.1182,96.2482,5571.0
2017-03-09 12:20:00,103.69,103.78,103.65,103.65,45342.0,96.3226,96.4062,96.2854,96.2854,45342.0
2017-03-09 12:30:00,103.64,103.74,103.59,103.68,15267.0,96.2761,96.369,96.2297,96.3133,15267.0
2017-03-09 12:40:00,103.74,103.79,103.65,103.77,15300.0,96.369,96.4155,96.2854,96.3969,15300.0
2017-03-09 12:50:00,103.79,103.82,103.75,103.77,12585.0,96.4155,96.4433,96.3783,96.3969,12585.0
2017-03-09 13:00:00,103.77,103.79,103.71,103.76,24264.0,96.3969,96.4155,96.3411,96.3876,24264.0
2017-03-09 13:10:00,103.72,103.77,103.65,103.71,41781.0,96.3504,96.3969,96.2854,96.3411,41781.0
2017-03-09 13:20:00,103.67,103.71,103.58,103.66,17115.0,96.304,96.3411,96.2204,96.2947,17115.0
2017-03-09 13:30:00,103.65,103.65,103.45,103.64,24594.0,96.2854,96.2854,96.0996,96.2761,24594.0
2017-03-09 13:40:00,103.66,103.66,103.51,103.54,12729.0,96.2947,96.2947,96.1554,96.1832,12729.0
2017-03-09 13:50:00,103.52,103.52,103.48,103.51,3000.0,96.1646,96.1646,96.1275,96.1554,3000.0
2017-03-09 14:00:00,103.5,103.5,103.38,103.48,13590.0,96.1461,96.1461,96.0346,96.1275,13590.0
2017-03-09 14:10:00,103.45,103.46,103.34,103.34,18699.0,96.0996,96.1089,95.9974,95.9974,18699.0
2017-03-09 14:20:00,103.39,103.48,103.34,103.48,10314.0,96.0439,96.1275,95.9974,96.1275,10314.0
2017-03-09 14:30:00,103.46,103.5,103.34,103.38,12900.0,96.1089,96.1461,95.9974,96.0346,12900.0
2017-03-09 14:40:00,103.36,103.56,103.36,103.52,3600.0,96.016,96.2018,96.016,96.1646,3600.0
2017-03-09 14:50:00,103.48,103.56,103.42,103.53,16851.0,96.1275,96.2018,96.0717,96.1739,16851.0
2017-03-09 15:00:00,103.52,103.53,103.4,103.49,22680.0,96.1646,96.1739,96.0532,96.1368,22680.0
2017-03-09 15:10:00,103.52,103.53,103.4,103.42,24900.0,96.1646,96.1739,96.0532,96.0717,24900.0
2017-03-09 15:20:00,103.43,103.43,103.34,103.35,23163.0,96.081,96.081,95.9974,96.0067,23163.0
2017-03-09 15:30:00,103.37,103.42,103.34,103.39,31140.0,96.0253,96.0717,95.9974,96.0439,31140.0
2017-03-09 15:40:00,103.38,103.48,103.38,103.48,32403.0,96.0346,96.1275,96.0346,96.1275,32403.0
2017-03-09 15:50:00,103.45,103.5,103.35,103.38,106800.0,96.0996,96.1461,96.0067,96.0346,106800.0
2017-03-10 09:30:00,103.83,104.29,103.83,103.95,20475.0,96.4526,96.8799,96.4526,96.5641,20475.0
2017-03-10 09:40:00,103.86,103.98,103.66,103.9,27564.0,96.4805,96.592,96.2947,96.5176,27564.0
2017-03-10 09:50:00,103.87,104.14,103.78,104.07,23319.0,96.4898,96.7406,96.4062,96.6756,23319.0
2017-03-10 10:00:00,104.02,104.07,103.72,103.79,15276.0,96.6291,96.6756,96.3504,96.4155,15276.0
2017-03-10 10:10:00,103.74,103.74,103.63,103.64,8226.0,96.369,96.369,96.2668,96.2761,8226.0
2017-03-10 10:20:00,103.63,103.72,103.56,103.72,13836.0,96.2668,96.3504,96.2018,96.3504,13836.0
2017-03-10 10:30:00,103.73,103.91,103.73,103.84,15600.0,96.3597,96.5269,96.3597,96.4619,15600.0
2017-03-10 10:40:00,103.79,103.94,103.75,103.89,59331.0,96.4155,96.5548,96.3783,96.5084,59331.0
2017-03-10 10:50:00,103.88,103.98,103.84,103.95,15414.0,96.4991,96.592,96.4619,96.5641,15414.0
2017-03-10 11:00:00,103.91,103.91,103.67,103.71,16344.0,96.5269,96.5269,96.304,96.3411,16344.0
2017-03-10 11:10:00,103.68,103.86,103.67,103.79,15561.0,96.3133,96.4805,96.304,96.4155,15561.0
2017-03-10 11:20:00,103.87,104.15,103.82,104.08,37245.0,96.4898,96.7499,96.4433,96.6849,37245.0
2017-03-10 11:30:00,104.11,104.13,104.02,104.09,16536.0,96.7127,96.7313,96.6291,96.6941,16536.0
2017-03-10 11:40:00,104.13,104.2,104.07,104.19,13647.0,96.7313,96.7963,96.6756,96.787,13647.0
2017-03-10 11:50:00,104.21,104.43,104.21,104.38,12681.0,96.8056,97.01,96.8056,96.9635,12681.0
2017-03-10 12:00:00,104.32,104.43,104.19,104.23,20913.0,96.9078,97.01,96.787,96.8242,20913.0
2017-03-10 12:10:00,104.19,104.31,104.16,104.17,14100.0,96.787,96.8985,96.7592,96.7685,14100.0
2017-03-10 12:20:00,104.17,104.17,103.93,103.96,6600.0,96.7685,96.7685,96.5455,96.5734,6600.0
2017-03-10 12:30:00,104.02,104.02,103.76,103.76,15891.0,96.6291,96.6291,96.3876,96.3876,15891.0
2017-03-10 12:40:00,103.77,103.91,103.71,103.91,13830.0,96.3969,96.5269,96.3411,96.5269,13830.0
2017-03-10 12:50:00,103.88,103.88,103.66,103.7,13110.0,96.4991,96.4991,96.2947,96.3319,13110.0
2017-03-10 13:00:00,103.74,103.84,103.6,103.65,18588.0,96.369,96.4619,96.239,96.2854,18588.0
2017-03-10 13:10:00,103.62,103.71,103.56,103.7,22863.0,96.2575,96.3411,96.2018,96.3319,22863.0
2017-03-10 13:20:00,103.68,103.77,103.67,103.67,11898.0,96.3133,96.3969,96.304,96.304,11898.0
2017-03-10 13:30:00,103.65,103.65,103.62,103.63,4653.0,96.2854,96.2854,96.2575,96.2668,4653.0
2017-03-10 13:40:00,103.65,103.73,103.64,103.7,18810.0,96.2854,96.3597,96.2761,96.3319,18810.0
2017-03-10 13:50:00,103.71,103.72,103.65,103.65,19734.0,96.3411,96.3504,96.2854,96.2854,19734.0
2017-03-10 14:00:00,103.66,103.69,103.56,103.57,10896.0,96.2947,96.3226,96.2018,96.2111,10896.0
2017-03-10 14:10:00,103.62,103.69,103.55,103.69,6300.0,96.2575,96.3226,96.1925,96.3226,6300.0
2017-03-10 14:20:00,103.74,103.84,103.72,103.84,6402.0,96.369,96.4619,96.3504,96.4619,6402.0
2017-03-10 14:30:00,103.8,103.83,103.7,103.79,11496.0,96.4247,96.4526,96.3319,96.4155,11496.0
2017-03-10 14:40:00,103.74,103.81,103.73,103.78,21900.0,96.369,96.434,96.3597,96.4062,21900.0
2017-03-10 14:50:00,103.77,103.96,103.76,103.96,18492.0,96.3969,96.5734,96.3876,96.5734,18492.0
2017-03-10 15:00:00,103.97,104.03,103.88,103.93,82404.0,96.5827,96.6384,96.4991,96.5455,82404.0
2017-03-10 15:10:00,103.92,103.92,103.78,103.78,12906.0,96.5362,96.5362,96.4062,96.4062,12906.0
2017-03-10 15:20:00,103.83,103.96,103.81,103.96,27648.0,96.4526,96.5734,96.434,96.5734,27648.0
2017-03-10 15:30:00,103.95,103.97,103.84,103.87,32469.0,96.5641,96.5827,96.4619,96.4898,32469.0
2017-03-10 15:40:00,103.88,103.92,103.81,103.91,26577.0,96.4991,96.5362,96.434,96.5269,26577.0
2017-03-10 15:50:00,103.93,104.05,103.83,103.92,89382.0,96.5455,96.657,96.4526,96.5362,89382.0
2017-03-13 09:30:00,103.83,104.14,103.83,103.85,14379.0,96.4526,96.7406,96.4526,96.4712,14379.0
2017-03-13 09:40:00,104.02,104.14,103.86,104.03,11130.0,96.6291,96.7406,96.4805,96.6384,11130.0
2017-03-13 09:50:00,103.96,103.96,103.77,103.82,10338.0,96.5734,96.5734,96.3969,96.4433,10338.0
2017-03-13 10:00:00,103.83,103.94,103.81,103.85,16005.0,96.4526,96.5548,96.434,96.4712,16005.0
2017-03-13 10:10:00,103.85,103.93,103.8,103.8,21582.0,96.4712,96.5455,96.4247,96.4247,21582.0
2017-03-13 10:20:00,103.78,103.78,103.67,103.76,12990.0,96.4062,96.4062,96.304,96.3876,12990.0
2017-03-13 10:30:00,103.76,103.8,103.49,103.5,25836.0,96.3876,96.4247,96.1368,96.1461,25836.0
2017-03-13 10:40:00,103.5,103.62,103.41,103.62,5460.0,96.1461,96.2575,96.0625,96.2575,5460.0
2017-03-13 10:50:00,103.6,103.61,103.51,103.59,11169.0,96.239,96.2482,96.1554,96.2297,11169.0
2017-03-13 11:00:00,103.6,103.63,103.56,103.57,7500.0,96.239,96.2668,96.2018,96.2111,7500.0
2017-03-13 11:10:00,103.57,103.59,103.49,103.54,10500.0,96.2111,96.2297,96.1368,96.1832,10500.0
2017-03-13 11:20:00,103.54,103.61,103.44,103.58,12459.0,96.1832,96.2482,96.0903,96.2204,12459.0
2017-03-13 11:30:00,103.61,103.61,103.41,103.56,23427.0,96.2482,96.2482,96.0625,96.2018,23427.0
2017-03-13 11:40:00,103.58,103.7,103.54,103.7,10371.0,96.2204,96.3319,96.1832,96.3319,10371.0
2017-03-13 11:50:00,103.66,103.79,103.62,103.7,19911.0,96.2947,96.4155,96.2575,96.3319,19911.0
2017-03-13 12:00:00,103.72,103.72,103.6,103.61,15588.0,96.3504,96.3504,96.239,96.2482,15588.0
2017-03-13 12:10:00,103.63,103.71,103.53,103.53,16824.0,96.2668,96.3411,96.1739,96.1739,16824.0
2017-03-13 12:20:00,103.57,103.57,103.4,103.42,47100.0,96.2111,96.2111,96.0532,96.0717,47100.0
2017-03-13 12:30:00,103.41,103.54,103.39,103.54,22923.0,96.0625,96.1832,96.0439,96.1832,22923.0
2017-03-13 12:40:00,103.57,103.63,103.49,103.6,12747.0,96.2111,96.2668,96.1368,96.239,12747.0
2017-03-13 12:50:00,103.62,103.68,103.54,103.54,2700.0,96.2575,96.3133,96.1832,96.1832,2700.0
2017-03-13 13:00:00,103.59,103.64,103.54,103.64,12405.0,96.2297,96.2761,96.1832,96.2761,12405.0
2017-03-13 13:10:00,103.63,103.69,103.58,103.62,8100.0,96.2668,96.3226,96.2204,96.2575,8100.0
2017-03-13 13:20:00,103.58,103.63,103.53,103.57,11688.0,96.2204,96.2668,96.1739,96.2111,11688.0
2017-03-13 13:30:00,103.55,103.6,103.53,103.6,6111.0,96.1925,96.239,96.1739,96.239,6111.0
2017-03-13 13:40:00,103.58,103.63,103.56,103.6,7500.0,96.2204,96.2668,96.2018,96.239,7500.0
2017-03-13 13:50:00,103.59,103.71,103.59,103.64,17994.0,96.2297,96.3411,96.2297,96.2761,17994.0
2017-03-13 14:00:00,103.64,103.65,103.54,103.61,9756.0,96.2761,96.2854,96.1832,96.2482,9756.0
2017-03-13 14:10:00,103.61,103.67,103.54,103.66,15924.0,96.2482,96.304,96.1832,96.2947,15924.0
2017-03-13 14:20:00,103.66,103.68,103.55,103.56,13743.0,96.2947,96.3133,96.1925,96.2018,13743.0
2017-03-13 14:30:00,103.6,103.75,103.58,103.67,7257.0,96.239,96.3783,96.2204,96.304,7257.0
2017-03-13 14:40:00,103.68,103.74,103.61,103.74,8106.0,96.3133,96.369,96.2482,96.369,8106.0
2017-03-13 14:50:00,103.8,103.86,103.72,103.85,16071.0,96.4247,96.4805,96.3504,96.4712,16071.0
2017-03-13 15:00:00,103.86,103.92,103.8,103.9,18300.0,96.4805,96.5362,96.4247,96.5176,18300.0
2017-03-13 15:10:00,103.89,103.94,103.85,103.85,8400.0,96.5084,96.5548,96.4712,96.4712,8400.0
2017-03-13 15:20:00,103.86,103.89,103.85,103.89,7140.0,96.4805,96.5084,96.4712,96.5084,7140.0
2017-03-13 15:30:00,103.89,103.93,103.83,103.93,17706.0,96.5084,96.5455,96.4526,96.5455,17706.0
2017-03-13 15:40:00,103.93,103.94,103.81,103.9,32139.0,96.5455,96.5548,96.434,96.5176,32139.0
2017-03-13 15:50:00,103.89,104.0,103.87,103.91,73320.0,96.5084,96.6105,96.4898,96.5269,73320.0
2017-03-14 09:30:00,103.42,103.55,103.26,103.49,35109.0,96.0717,96.1925,95.9231,96.1368,35109.0
2017-03-14 09:40:00,103.53,103.75,103.44,103.45,27183.0,96.1739,96.3783,96.0903,96.0996,27183.0
2017-03-14 09:50:00,103.4,103.46,103.23,103.41,16326.0,96.0532,96.1089,95.8952,96.0625,16326.0
2017-03-14 10:00:00,103.39,103.42,103.23,103.28,17778.0,96.0439,96.0717,95.8952,95.9417,17778.0
2017-03-14 10:10:00,103.23,103.28,103.01,103.01,33162.0,95.8952,95.9417,95.6909,95.6909,33162.0
2017-03-14 10:20:00,103.03,103.07,102.8,102.83,31179.0,95.7095,95.7466,95.4958,95.5237,31179.0
2017-03-14 10:30:00,102.8,103.18,102.75,103.16,37182.0,95.4958,95.8488,95.4494,95.8302,37182.0
2017-03-14 10:40:00,103.15,103.2,102.97,102.98,28200.0,95.8209,95.8674,95.6537,95.663,28200.0
2017-03-14 10:50:00,103.06,103.07,102.92,102.93,17241.0,95.7373,95.7466,95.6073,95.6166,17241.0
2017-03-14 11:00:00,102.95,103.1,102.95,103.06,14163.0,95.6351,95.7745,95.6351,95.7373,14163.0
2017-03-14 11:10:00,103.06,103.23,103.03,103.23,45906.0,95.7373,95.8952,95.7095,95.8952,45906.0
2017-03-14 11:20:00,103.19,103.33,103.17,103.26,14571.0,95.8581,95.9881,95.8395,95.9231,14571.0
2017-03-14 11:30:00,103.29,103.46,103.29,103.42,16542.0,95.951,96.1089,95.951,96.0717,16542.0
2017-03-14 11:40:00,103.4,103.47,103.31,103.47,18339.0,96.0532,96.1182,95.9696,96.1182,18339.0
2017-03-14 11:50:00,103.43,103.45,103.32,103.32,10809.0,96.081,96.0996,95.9789,95.9789,10809.0
2017-03-14 12:00:00,103.37,103.4,103.28,103.28,18045.0,96.0253,96.0532,95.9417,95.9417,18045.0
2017-03-14 12:10:00,103.29,103.32,103.22,103.24,20796.0,95.951,95.9789,95.886,95.9045,20796.0
2017-03-14 12:20:00,103.24,103.25,103.13,103.15,21333.0,95.9045,95.9138,95.8024,95.8209,21333.0
2017-03-14 12:30:00,103.1,103.17,103.07,103.17,13800.0,95.7745,95.8395,95.7466,95.8395,13800.0
2017-03-14 12:40:00,103.14,103.21,103.14,103.16,11565.0,95.8116,95.8767,95.8116,95.8302,11565.0
2017-03-14 12:50:00,103.14,103.2,103.13,103.14,14034.0,95.8116,95.8674,95.8024,95.8116,14034.0
2017-03-14 13:00:00,103.17,103.19,103.06,103.06,6600.0,95.8395,95.8581,95.7373,95.7373,6600.0
2017-03-14 13:10:00,103.06,103.19,103.06,103.09,16521.0,95.7373,95.8581,95.7373,95.7652,16521.0
2017-03-14 13:20:00,103.09,103.12,103.01,103.01,10050.0,95.7652,95.7931,95.6909,95.6909,10050.0
2017-03-14 13:30:00,103.06,103.07,102.99,103.07,12321.0,95.7373,95.7466,95.6723,95.7466,12321.0
2017-03-14 13:40:00,103.05,103.07,102.92,102.92,19674.0,95.728,95.7466,95.6073,95.6073,19674.0
2017-03-14 13:50:00,102.95,102.95,102.84,102.88,16137.0,95.6351,95.6351,95.533,95.5701,16137.0
2017-03-14 14:00:00,102.88,103.11,102.88,103.11,26550.0,95.5701,95.7838,95.5701,95.7838,26550.0
2017-03-14 14:10:00,103.11,103.16,103.09,103.1,24003.0,95.7838,95.8302,95.7652,95.7745,24003.0
2017-03-14 14:20:00,103.11,103.11,103.01,103.01,11163.0,95.7838,95.7838,95.6909,95.6909,11163.0
2017-03-14 14:30:00,103.02,103.19,103.02,103.15,14172.0,95.7002,95.8581,95.7002,95.8209,14172.0
2017-03-14 14:40:00,103.18,103.2,103.13,103.16,17343.0,95.8488,95.8674,95.8024,95.8302,17343.0
2017-03-14 14:50:00,103.16,103.16,103.02,103.05,9810.0,95.8302,95.8302,95.7002,95.728,9810.0
2017-03-14 15:00:00,103.08,103.18,103.06,103.14,25278.0,95.7559,95.8488,95.7373,95.8116,25278.0
2017-03-14 15:10:00,103.14,103.16,103.03,103.08,16194.0,95.8116,95.8302,95.7095,95.7559,16194.0
2017-03-14 15:20:00,103.13,103.28,103.1,103.28,27801.0,95.8024,95.9417,95.7745,95.9417,27801.0
2017-03-14 15:30:00,103.27,103.37,103.25,103.32,32595.0,95.9324,96.0253,95.9138,95.9789,32595.0
2017-03-14 15:40:00,103.32,103.45,103.28,103.45,39027.0,95.9789,96.0996,95.9417,96.0996,39027.0
2017-03-14 15:50:00,103.43,103.44,103.26,103.35,104538.0,96.081,96.0903,95.9231,96.0067,104538.0
2017-03-15 09:30:00,103.5,104.0,103.5,103.73,39993.0,96.1461,96.6105,96.1461,96.3597,39993.0
2017-03-15 09:40:00,103.65,103.68,103.5,103.54,32874.0,96.2854,96.3133,96.1461,96.1832,32874.0
2017-03-15 09:50:00,103.54,103.69,103.5,103.51,13728.0,96.1832,96.3226,96.1461,96.1554,13728.0
2017-03-15 10:00:00,103.54,103.57,103.24,103.3,60315.0,96.1832,96.2111,95.9045,95.9603,60315.0
2017-03-15 10:10:00,103.3,103.72,103.3,103.57,14400.0,95.9603,96.3504,95.9603,96.2111,14400.0
2017-03-15 10:20:00,103.55,103.58,103.5,103.58,6660.0,96.1925,96.2204,96.1461,96.2204,6660.0
2017-03-15 10:30:00,103.61,103.62,103.2,103.25,38082.0,96.2482,96.2575,95.8674,95.9138,38082.0
2017-03-15 10:40:00,103.3,103.42,103.3,103.37,15750.0,95.9603,96.0717,95.9603,96.0253,15750.0
2017-03-15 10:50:00,103.37,103.49,103.36,103.47,12924.0,96.0253,96.1368,96.016,96.1182,12924.0
2017-03-15 11:00:00,103.43,103.47,103.4,103.47,8700.0,96.081,96.1182,96.0532,96.1182,8700.0
2017-03-15 11:10:00,103.45,103.49,103.37,103.46,24291.0,96.0996,96.1368,96.0253,96.1089,24291.0
2017-03-15 11:20:00,103.49,103.6,103.48,103.55,5592.0,96.1368,96.239,96.1275,96.1925,5592.0
2017-03-15 11:30:00,103.54,103.71,103.52,103.61,14100.0,96.1832,96.3411,96.1646,96.2482,14100.0
2017-03-15 11:40:00,103.63,103.67,103.54,103.55,10512.0,96.2668,96.304,96.1832,96.1925,10512.0
2017-03-15 11:50:00,103.53,103.75,103.51,103.74,10689.0,96.1739,96.3783,96.1554,96.369,10689.0
2017-03-15 12:00:00,103.76,103.87,103.76,103.85,10272.0,96.3876,96.4898,96.3876,96.4712,10272.0
2017-03-15 12:10:00,103.86,103.87,103.76,103.79,7968.0,96.4805,96.4898,96.3876,96.4155,7968.0
2017-03-15 12:20:00,103.79,103.86,103.77,103.83,7950.0,96.4155,96.4805,96.3969,96.4526,7950.0
2017-03-15 12:30:00,103.83,103.95,103.83,103.93,10890.0,96.4526,96.5641,96.4526,96.5455,10890.0
2017-03-15 12:40:00,103.9,103.99,103.87,103.93,10155.0,96.5176,96.6012,96.4898,96.5455,10155.0
2017-03-15 12:50:00,103.92,103.92,103.79,103.81,6300.0,96.5362,96.5362,96.4155,96.434,6300.0
2017-03-15 13:00:00,103.84,103.85,103.81,103.82,7200.0,96.4619,96.4712,96.434,96.4433,7200.0
2017-03-15 13:10:00,103.89,103.89,103.82,103.83,7752.0,96.5084,96.5084,96.4433,96.4526,7752.0
2017-03-15 13:20:00,103.81,103.81,103.68,103.74,5400.0,96.434,96.434,96.3133,96.369,5400.0
2017-03-15 13:30:00,103.75,103.81,103.7,103.77,19728.0,96.3783,96.434,96.3319,96.3969,19728.0
2017-03-15 13:40:00,103.78,103.85,103.72,103.8,23355.0,96.4062,96.4712,96.3504,96.4247,23355.0
2017-03-15 13:50:00,103.82,103.86,103.43,103.47,44118.0,96.4433,96.4805,96.081,96.1182,44118.0
2017-03-15 14:00:00,103.55,104.21,103.55,104.08,38223.0,96.1925,96.8056,96.1925,96.6849,38223.0
2017-03-15 14:10:00,104.16,104.19,103.91,103.94,18216.0,96.7592,96.787,96.5269,96.5548,18216.0
2017-03-15 14:20:00,103.97,104.04,103.82,103.94,22956.0,96.5827,96.6477,96.4433,96.5548,22956.0
2017-03-15 14:30:00,103.94,104.06,103.7,103.81,90168.0,96.5548,96.6663,96.3319,96.434,90168.0
2017-03-15 14:40:00,103.86,104.25,103.78,104.25,25890.0,96.4805,96.8428,96.4062,96.8428,25890.0
2017-03-15 14:50:00,104.24,104.24,104.05,104.14,18456.0,96.8335,96.8335,96.657,96.7406,18456.0
2017-03-15 15:00:00,104.17,104.17,104.08,104.09,18993.0,96.7685,96.7685,96.6849,96.6941,18993.0
2017-03-15 15:10:00,104.12,104.31,104.07,104.26,27078.0,96.722,96.8985,96.6756,96.8521,27078.0
2017-03-15 15:20:00,104.25,104.25,104.09,104.09,27372.0,96.8428,96.8428,96.6941,96.6941,27372.0
2017-03-15 15:30:00,104.09,104.38,104.09,104.35,56631.0,96.6941,96.9635,96.6941,96.9357,56631.0
2017-03-15 15:40:00,104.33,104.33,104.05,104.12,65340.0,96.9171,96.9171,96.657,96.722,65340.0
2017-03-15 15:50:00,104.07,104.26,104.07,104.18,240321.0,96.6756,96.8521,96.6756,96.7777,240321.0
2017-03-16 09:30:00,104.25,104.49,104.15,104.49,33111.0,96.8428,97.0657,96.7499,97.0657,33111.0
2017-03-16 09:40:00,104.46,104.58,104.36,104.38,26160.0,97.0379,97.1493,96.945,96.9635,26160.0
2017-03-16 09:50:00,104.42,104.45,104.27,104.36,28905.0,97.0007,97.0286,96.8614,96.945,28905.0
2017-03-16 10:00:00,104.39,104.56,104.36,104.36,54159.0,96.9728,97.1307,96.945,96.945,54159.0
2017-03-16 10:10:00,104.41,104.41,104.06,104.13,15363.0,96.9914,96.9914,96.6663,96.7313,15363.0
2017-03-16 10:20:00,104.17,104.27,104.11,104.11,33075.0,96.7685,96.8614,96.7127,96.7127,33075.0
2017-03-16 10:30:00,104.11,104.23,104.05,104.12,15660.0,96.7127,96.8242,96.657,96.722,15660.0
2017-03-16 10:40:00,104.07,104.12,103.9,103.95,20007.0,96.6756,96.722,96.5176,96.5641,20007.0
2017-03-16 10:50:00,104.01,104.11,103.88,104.06,15300.0,96.6198,96.7127,96.4991,96.6663,15300.0
2017-03-16 11:00:00,104.0,104.07,103.8,104.01,28725.0,96.6105,96.6756,96.4247,96.6198,28725.0
2017-03-16 11:10:00,104.02,104.09,103.98,103.99,10692.0,96.6291,96.6941,96.592,96.6012,10692.0
2017-03-16 11:20:00,103.97,103.97,103.8,103.85,10299.0,96.5827,96.5827,96.4247,96.4712,10299.0
2017-03-16 11:30:00,103.87,104.01,103.87,103.97,16368.0,96.4898,96.6198,96.4898,96.5827,16368.0
2017-03-16 11:40:00,103.96,104.0,103.91,103.91,11310.0,96.5734,96.6105,96.5269,96.5269,11310.0
2017-03-16 11:50:00,103.91,103.96,103.86,103.92,18885.0,96.5269,96.5734,96.4805,96.5362,18885.0
2017-03-16 12:00:00,103.91,103.93,103.87,103.91,14694.0,96.5269,96.5455,96.4898,96.5269,14694.0
2017-03-16 12:10:00,103.91,103.92,103.75,103.77,30747.0,96.5269,96.5362,96.3783,96.3969,30747.0
2017-03-16 12:20:00,103.78,103.82,103.71,103.75,14688.0,96.4062,96.4433,96.3411,96.3783,14688.0
2017-03-16 12:30:00,103.75,103.84,103.7,103.7,20100.0,96.3783,96.4619,96.3319,96.3319,20100.0
2017-03-16 12:40:00,103.74,103.8,103.64,103.64,50010.0,96.369,96.4247,96.2761,96.2761,50010.0
2017-03-16 12:50:00,103.64,103.81,103.64,103.76,40785.0,96.2761,96.434,96.2761,96.3876,40785.0
2017-03-16 13:00:00,103.78,103.94,103.73,103.91,25500.0,96.4062,96.5548,96.3597,96.5269,25500.0
2017-03-16 13:10:00,103.91,103.98,103.9,103.93,16902.0,96.5269,96.592,96.5176,96.5455,16902.0
2017-03-16 13:20:00,103.94,103.98,103.9,103.91,6789.0,96.5548,96.592,96.5176,96.5269,6789.0
2017-03-16 13:30:00,103.92,103.99,103.84,103.84,20100.0,96.5362,96.6012,96.4619,96.4619,20100.0
2017-03-16 13:40:00,103.82,103.87,103.73,103.75,13200.0,96.4433,96.4898,96.3597,96.3783,13200.0
2017-03-16 13:50:00,103.78,103.81,103.54,103.54,26526.0,96.4062,96.434,96.1832,96.1832,26526.0
2017-03-16 14:00:00,103.55,103.67,103.55,103.63,16863.0,96.1925,96.304,96.1925,96.2668,16863.0
2017-03-16 14:10:00,103.62,103.62,103.52,103.52,3984.0,96.2575,96.2575,96.1646,96.1646,3984.0
2017-03-16 14:20:00,103.53,103.57,103.5,103.57,11724.0,96.1739,96.2111,96.1461,96.2111,11724.0
2017-03-16 14:30:00,103.56,103.68,103.56,103.66,9255.0,96.2018,96.3133,96.2018,96.2947,9255.0
2017-03-16 14:40:00,103.68,103.73,103.53,103.53,16062.0,96.3133,96.3597,96.1739,96.1739,16062.0
2017-03-16 14:50:00,103.55,103.65,103.55,103.57,11403.0,96.1925,96.2854,96.1925,96.2111,11403.0
2017-03-16 15:00:00,103.55,103.64,103.52,103.55,13713.0,96.1925,96.2761,96.1646,96.1925,13713.0
2017-03-16 15:10:00,103.52,103.55,103.46,103.55,15735.0,96.1646,96.1925,96.1089,96.1925,15735.0
2017-03-16 15:20:00,103.55,103.61,103.46,103.5,12657.0,96.1925,96.2482,96.1089,96.1461,12657.0
2017-03-16 15:30:00,103.48,103.68,103.48,103.67,22542.0,96.1275,96.3133,96.1275,96.304,22542.0
2017-03-16 15:40:00,103.7,103.75,103.61,103.61,24561.0,96.3319,96.3783,96.2482,96.2482,24561.0
2017-03-16 15:50:00,103.66,103.78,103.57,103.75,148038.0,96.2947,96.4062,96.2111,96.3783,148038.0
2017-03-17 09:30:00,104.22,104.22,104.07,104.17,222153.0,96.8149,96.8149,96.6756,96.7685,222153.0
2017-03-17 09:40:00,104.18,104.29,104.01,104.29,18900.0,96.7777,96.8799,96.6198,96.8799,18900.0
2017-03-17 09:50:00,104.24,104.63,104.24,104.52,33447.0,96.8335,97.1958,96.8335,97.0936,33447.0
2017-03-17 10:00:00,104.6,104.63,104.19,104.29,37929.0,97.1679,97.1958,96.787,96.8799,37929.0
2017-03-17 10:10:00,104.28,104.35,104.15,104.3,18918.0,96.8706,96.9357,96.7499,96.8892,18918.0
2017-03-17 10:20:00,104.3,104.32,104.19,104.26,18909.0,96.8892,96.9078,96.787,96.8521,18909.0
2017-03-17 10:30:00,104.29,104.41,104.19,104.41,41124.0,96.8799,96.9914,96.787,96.9914,41124.0
2017-03-17 10:40:00,104.43,104.48,104.36,104.4,18504.0,97.01,97.0564,96.945,96.9821,18504.0
2017-03-17 10:50:00,104.4,104.43,104.11,104.16,21969.0,96.9821,97.01,96.7127,96.7592,21969.0
2017-03-17 11:00:00,104.15,104.15,103.93,104.13,9753.0,96.7499,96.7499,96.5455,96.7313,9753.0
2017-03-17 11:10:00,104.12,104.27,104.12,104.22,10203.0,96.722,96.8614,96.722,96.8149,10203.0
2017-03-17 11:20:00,104.22,104.3,104.19,104.26,6930.0,96.8149,96.8892,96.787,96.8521,6930.0
2017-03-17 11:30:00,104.29,104.31,104.21,104.21,5811.0,96.8799,96.8985,96.8056,96.8056,5811.0
2017-03-17 11:40:00,104.24,104.31,104.19,104.2,12450.0,96.8335,96.8985,96.787,96.7963,12450.0
2017-03-17 11:50:00,104.23,104.3,104.18,104.3,10248.0,96.8242,96.8892,96.7777,96.8892,10248.0
2017-03-17 12:00:00,104.28,104.31,104.16,104.16,4293.0,96.8706,96.8985,96.7592,96.7592,4293.0
2017-03-17 12:10:00,104.2,104.25,104.15,104.16,10011.0,96.7963,96.8428,96.7499,96.7592,10011.0
2017-03-17 12:20:00,104.15,104.2,104.15,104.15,2700.0,96.7499,96.7963,96.7499,96.7499,2700.0
2017-03-17 12:30:00,104.2,104.26,104.13,104.17,11760.0,96.7963,96.8521,96.7313,96.7685,11760.0
2017-03-17 12:40:00,104.26,104.26,104.22,104.24,1200.0,96.8521,96.8521,96.8149,96.8335,1200.0
2017-03-17 12:50:00,104.22,104.28,104.2,104.27,3000.0,96.8149,96.8706,96.7963,96.8614,3000.0
2017-03-17 13:00:00,104.25,104.31,104.25,104.31,8829.0,96.8428,96.8985,96.8428,96.8985,8829.0
2017-03-17 13:10:00,104.25,104.36,104.25,104.29,5637.0,96.8428,96.945,96.8428,96.8799,5637.0
2017-03-17 13:20:00,104.33,104.33,104.23,104.23,3603.0,96.9171,96.9171,96.8242,96.8242,3603.0
2017-03-17 13:30:00,104.28,104.33,104.24,104.3,5388.0,96.8706,96.9171,96.8335,96.8892,5388.0
2017-03-17 13:40:00,104.33,104.34,104.28,104.32,6561.0,96.9171,96.9264,96.8706,96.9078,6561.0
2017-03-17 13:50:00,104.35,104.35,104.2,104.27,3600.0,96.9357,96.9357,96.7963,96.8614,3600.0
2017-03-17 14:00:00,104.25,104.4,104.24,104.36,5100.0,96.8428,96.9821,96.8335,96.945,5100.0
2017-03-17 14:10:00,104.29,104.43,104.29,104.4,3900.0,96.8799,97.01,96.8799,96.9821,3900.0
2017-03-17 14:20:00,104.43,104.43,104.27,104.3,5400.0,97.01,97.01,96.8614,96.8892,5400.0
2017-03-17 14:30:00,104.29,104.3,104.2,104.3,4200.0,96.8799,96.8892,96.7963,96.8892,4200.0
2017-03-17 14:40:00,104.3,104.32,104.23,104.3,4353.0,96.8892,96.9078,96.8242,96.8892,4353.0
2017-03-17 14:50:00,104.32,104.35,104.2,104.2,9663.0,96.9078,96.9357,96.7963,96.7963,9663.0
2017-03-17 15:00:00,104.2,104.33,104.12,104.33,24975.0,96.7963,96.9171,96.722,96.9171,24975.0
2017-03-17 15:10:00,104.33,104.5,104.3,104.5,27174.0,96.9171,97.075,96.8892,97.075,27174.0
2017-03-17 15:20:00,104.5,104.61,104.45,104.45,15768.0,97.075,97.1772,97.0286,97.0286,15768.0
2017-03-17 15:30:00,104.44,104.48,104.2,104.26,31533.0,97.0193,97.0564,96.7963,96.8521,31533.0
2017-03-17 15:40:00,104.3,104.52,104.26,104.41,46110.0,96.8892,97.0936,96.8521,96.9914,46110.0
2017-03-17 15:50:00,104.45,104.58,104.26,104.41,280650.0,97.0286,97.1493,96.8521,96.9914,280650.0
2017-03-20 09:30:00,104.5,104.5,103.91,103.91,16047.0,97.075,97.075,96.5269,96.5269,16047.0
2017-03-20 09:40:00,103.92,104.22,103.92,104.22,16536.0,96.5362,96.8149,96.5362,96.8149,16536.0
2017-03-20 09:50:00,104.2,104.29,103.9,103.9,27351.0,96.7963,96.8799,96.5176,96.5176,27351.0
2017-03-20 10:00:00,103.9,103.92,103.76,103.8,32778.0,96.5176,96.5362,96.3876,96.4247,32778.0
2017-03-20 10:10:00,103.8,103.86,103.68,103.69,32958.0,96.4247,96.4805,96.3133,96.3226,32958.0
2017-03-20 10:20:00,103.82,103.85,103.6,103.75,39996.0,96.4433,96.4712,96.239,96.3783,39996.0
2017-03-20 10:30:00,103.73,103.73,103.67,103.7,9000.0,96.3597,96.3597,96.304,96.3319,9000.0
2017-03-20 10:40:00,103.69,103.81,103.67,103.71,11388.0,96.3226,96.434,96.304,96.3411,11388.0
2017-03-20 10:50:00,103.76,103.78,103.53,103.66,11799.0,96.3876,96.4062,96.1739,96.2947,11799.0
2017-03-20 11:00:00,103.66,103.75,103.65,103.69,7185.0,96.2947,96.3783,96.2854,96.3226,7185.0
2017-03-20 11:10:00,103.68,103.69,103.57,103.58,12600.0,96.3133,96.3226,96.2111,96.2204,12600.0
2017-03-20 11:20:00,103.58,103.69,103.58,103.65,14631.0,96.2204,96.3226,96.2204,96.2854,14631.0
2017-03-20 11:30:00,103.61,103.8,103.61,103.75,14397.0,96.2482,96.4247,96.2482,96.3783,14397.0
2017-03-20 11:40:00,103.76,103.79,103.7,103.72,9900.0,96.3876,96.4155,96.3319,96.3504,9900.0
2017-03-20 11:50:00,103.72,103.85,103.71,103.72,23313.0,96.3504,96.4712,96.3411,96.3504,23313.0
2017-03-20 12:00:00,103.74,103.84,103.71,103.77,11133.0,96.369,96.4619,96.3411,96.3969,11133.0
2017-03-20 12:10:00,103.76,103.88,103.76,103.81,10050.0,96.3876,96.4991,96.3876,96.434,10050.0
2017-03-20 12:20:00,103.86,103.95,103.77,103.91,22917.0,96.4805,96.5641,96.3969,96.5269,22917.0
2017-03-20 12:30:00,103.88,103.89,103.79,103.85,10281.0,96.4991,96.5084,96.4155,96.4712,10281.0
2017-03-20 12:40:00,103.88,104.01,103.84,104.01,9531.0,96.4991,96.6198,96.4619,96.6198,9531.0
2017-03-20 12:50:00,104.06,104.06,103.87,103.94,11775.0,96.6663,96.6663,96.4898,96.5548,11775.0
2017-03-20 13:00:00,103.94,103.95,103.83,103.89,7083.0,96.5548,96.5641,96.4526,96.5084,7083.0
2017-03-20 13:10:00,103.89,103.98,103.89,103.95,4188.0,96.5084,96.592,96.5084,96.5641,4188.0
2017-03-20 13:20:00,103.95,104.0,103.91,104.0,3000.0,96.5641,96.6105,96.5269,96.6105,3000.0
2017-03-20 13:30:00,104.01,104.05,103.92,103.92,23994.0,96.6198,96.657,96.5362,96.5362,23994.0
2017-03-20 13:40:00,103.83,103.87,103.72,103.75,14070.0,96.4526,96.4898,96.3504,96.3783,14070.0
2017-03-20 13:50:00,103.76,103.78,103.66,103.7,15741.0,96.3876,96.4062,96.2947,96.3319,15741.0
2017-03-20 14:00:00,103.62,103.86,103.62,103.84,10599.0,96.2575,96.4805,96.2575,96.4619,10599.0
2017-03-20 14:10:00,103.88,104.02,103.85,104.01,71415.0,96.4991,96.6291,96.4712,96.6198,71415.0
2017-03-20 14:20:00,104.02,104.02,103.94,103.98,24504.0,96.6291,96.6291,96.5548,96.592,24504.0
2017-03-20 14:30:00,104.01,104.1,103.91,103.94,27729.0,96.6198,96.7034,96.5269,96.5548,27729.0
2017-03-20 14:40:00,103.93,103.99,103.93,103.97,12714.0,96.5455,96.6012,96.5455,96.5827,12714.0
2017-03-20 14:50:00,103.95,104.04,103.95,103.98,19320.0,96.5641,96.6477,96.5641,96.592,19320.0
2017-03-20 15:00:00,103.97,104.03,103.96,104.0,49548.0,96.5827,96.6384,96.5734,96.6105,49548.0
2017-03-20 15:10:00,104.02,104.23,104.02,104.23,27111.0,96.6291,96.8242,96.6291,96.8242,27111.0
2017-03-20 15:20:00,104.23,104.23,104.16,104.19,19368.0,96.8242,96.8242,96.7592,96.787,19368.0
2017-03-20 15:30:00,104.19,104.22,104.1,104.1,21312.0,96.787,96.8149,96.7034,96.7034,21312.0
2017-03-20 15:40:00,104.07,104.11,104.01,104.05,49719.0,96.6756,96.7127,96.6198,96.657,49719.0
2017-03-20 15:50:00,104.07,104.12,103.99,104.0,97350.0,96.6756,96.722,96.6012,96.6105,97350.0
2017-03-21 09:30:00,103.88,103.88,102.88,102.93,83757.0,96.4991,96.4991,95.5701,95.6166,83757.0
2017-03-21 09:40:00,103.03,103.99,102.93,103.99,42540.0,95.7095,96.6012,95.6166,96.6012,42540.0
2017-03-21 09:50:00,103.89,104.41,103.87,104.33,111705.0,96.5084,96.9914,96.4898,96.9171,111705.0
2017-03-21 10:00:00,104.32,104.35,104.06,104.32,129600.0,96.9078,96.9357,96.6663,96.9078,129600.0
2017-03-21 10:10:00,104.35,104.43,104.15,104.25,56454.0,96.9357,97.01,96.7499,96.8428,56454.0
2017-03-21 10:20:00,104.25,104.25,103.63,103.69,48603.0,96.8428,96.8428,96.2668,96.3226,48603.0
2017-03-21 10:30:00,103.69,103.95,103.62,103.83,56400.0,96.3226,96.5641,96.2575,96.4526,56400.0
2017-03-21 10:40:00,103.92,103.94,103.5,103.56,105987.0,96.5362,96.5548,96.1461,96.2018,105987.0
2017-03-21 10:50:00,103.53,103.86,103.52,103.68,64014.0,96.1739,96.4805,96.1646,96.3133,64014.0
2017-03-21 11:00:00,103.76,103.78,103.45,103.53,11100.0,96.3876,96.4062,96.0996,96.1739,11100.0
2017-03-21 11:10:00,103.49,103.54,103.27,103.27,32505.0,96.1368,96.1832,95.9324,95.9324,32505.0
2017-03-21 11:20:00,103.33,103.47,103.26,103.44,22269.0,95.9881,96.1182,95.9231,96.0903,22269.0
2017-03-21 11:30:00,103.39,103.44,103.25,103.35,21339.0,96.0439,96.0903,95.9138,96.0067,21339.0
2017-03-21 11:40:00,103.32,103.64,103.26,103.58,95235.0,95.9789,96.2761,95.9231,96.2204,95235.0
2017-03-21 11:50:00,103.52,103.6,103.49,103.49,23406.0,96.1646,96.239,96.1368,96.1368,23406.0
2017-03-21 12:00:00,103.57,103.58,103.34,103.53,31758.0,96.2111,96.2204,95.9974,96.1739,31758.0
2017-03-21 12:10:00,103.58,103.62,103.37,103.48,208215.0,96.2204,96.2575,96.0253,96.1275,208215.0
2017-03-21 12:20:00,103.47,103.64,103.43,103.6,33099.0,96.1182,96.2761,96.081,96.239,33099.0
2017-03-21 12:30:00,103.63,103.72,103.58,103.67,35265.0,96.2668,96.3504,96.2204,96.304,35265.0
2017-03-21 12:40:00,103.62,103.64,103.4,103.47,9315.0,96.2575,96.2761,96.0532,96.1182,9315.0
2017-03-21 12:50:00,103.44,103.49,103.31,103.31,19809.0,96.0903,96.1368,95.9696,95.9696,19809.0
2017-03-21 13:00:00,103.33,103.36,103.07,103.07,29700.0,95.9881,96.016,95.7466,95.7466,29700.0
2017-03-21 13:10:00,103.14,103.18,102.96,103.14,20352.0,95.8116,95.8488,95.6444,95.8116,20352.0
2017-03-21 13:20:00,103.15,103.18,102.94,103.16,28278.0,95.8209,95.8488,95.6259,95.8302,28278.0
2017-03-21 13:30:00,103.13,103.23,103.08,103.12,27714.0,95.8024,95.8952,95.7559,95.7931,27714.0
2017-03-21 13:40:00,103.16,103.32,103.15,103.15,16560.0,95.8302,95.9789,95.8209,95.8209,16560.0
2017-03-21 13:50:00,103.2,103.24,103.03,103.03,20841.0,95.8674,95.9045,95.7095,95.7095,20841.0
2017-03-21 14:00:00,103.05,103.23,102.97,103.23,23133.0,95.728,95.8952,95.6537,95.8952,23133.0
2017-03-21 14:10:00,103.23,103.25,103.05,103.2,47499.0,95.8952,95.9138,95.728,95.8674,47499.0
2017-03-21 14:20:00,103.2,103.21,102.99,103.02,24234.0,95.8674,95.8767,95.6723,95.7002,24234.0
2017-03-21 14:30:00,103.04,103.23,103.03,103.23,45483.0,95.7187,95.8952,95.7095,95.8952,45483.0
2017-03-21 14:40:00,103.21,103.21,102.95,102.95,27732.0,95.8767,95.8767,95.6351,95.6351,27732.0
2017-03-21 14:50:00,102.95,103.05,102.87,103.01,37485.0,95.6351,95.728,95.5608,95.6909,37485.0
2017-03-21 15:00:00,103.03,103.11,102.91,103.11,25251.0,95.7095,95.7838,95.598,95.7838,25251.0
2017-03-21 15:10:00,103.05,103.16,102.99,103.04,60792.0,95.728,95.8302,95.6723,95.7187,60792.0
2017-03-21 15:20:00,103.08,103.12,103.01,103.06,59256.0,95.7559,95.7931,95.6909,95.7373,59256.0
2017-03-21 15:30:00,103.11,103.11,102.74,102.75,68880.0,95.7838,95.7838,95.4401,95.4494,68880.0
2017-03-21 15:40:00,102.73,102.77,102.63,102.67,90798.0,95.4308,95.4679,95.3379,95.375,90798.0
2017-03-21 15:50:00,102.67,102.69,102.54,102.61,137154.0,95.375,95.3936,95.2543,95.3193,137154.0
2017-03-22 09:30:00,102.79,103.06,101.9,102.6,90993.0,95.4865,95.7373,94.6597,95.31,90993.0
2017-03-22 09:40:00,102.64,103.45,102.56,103.01,18840.0,95.3472,96.0996,95.2729,95.6909,18840.0
2017-03-22 09:50:00,102.98,102.98,102.44,102.56,17709.0,95.663,95.663,95.1614,95.2729,17709.0
2017-03-22 10:00:00,102.64,102.89,102.55,102.74,20883.0,95.3472,95.5794,95.2636,95.4401,20883.0
2017-03-22 10:10:00,102.77,102.8,102.54,102.62,15600.0,95.4679,95.4958,95.2543,95.3286,15600.0
2017-03-22 10:20:00,102.63,102.76,102.6,102.68,17094.0,95.3379,95.4586,95.31,95.3843,17094.0
2017-03-22 10:30:00,102.64,103.09,102.63,103.06,47841.0,95.3472,95.7652,95.3379,95.7373,47841.0
2017-03-22 10:40:00,103.11,103.35,103.05,103.19,61431.0,95.7838,96.0067,95.728,95.8581,61431.0
2017-03-22 10:50:00,103.12,103.41,103.03,103.33,40167.0,95.7931,96.0625,95.7095,95.9881,40167.0
2017-03-22 11:00:00,103.31,103.44,103.25,103.44,27891.0,95.9696,96.0903,95.9138,96.0903,27891.0
2017-03-22 11:10:00,103.44,103.72,103.28,103.63,67740.0,96.0903,96.3504,95.9417,96.2668,67740.0
2017-03-22 11:20:00,103.67,104.0,103.67,103.8,55530.0,96.304,96.6105,96.304,96.4247,55530.0
2017-03-22 11:30:00,103.8,103.81,103.54,103.54,36684.0,96.4247,96.434,96.1832,96.1832,36684.0
2017-03-22 11:40:00,103.55,103.78,103.52,103.78,29130.0,96.1925,96.4062,96.1646,96.4062,29130.0
2017-03-22 11:50:00,103.77,103.8,103.68,103.68,16404.0,96.3969,96.4247,96.3133,96.3133,16404.0
2017-03-22 12:00:00,103.67,103.81,103.64,103.66,23460.0,96.304,96.434,96.2761,96.2947,23460.0
2017-03-22 12:10:00,103.67,103.71,103.55,103.59,16122.0,96.304,96.3411,96.1925,96.2297,16122.0
2017-03-22 12:20:00,103.55,103.68,103.55,103.68,11667.0,96.1925,96.3133,96.1925,96.3133,11667.0
2017-03-22 12:30:00,103.68,103.68,103.55,103.6,12063.0,96.3133,96.3133,96.1925,96.239,12063.0
2017-03-22 12:40:00,103.58,103.66,103.58,103.64,11256.0,96.2204,96.2947,96.2204,96.2761,11256.0
2017-03-22 12:50:00,103.63,103.68,103.59,103.68,10884.0,96.2668,96.3133,96.2297,96.3133,10884.0
2017-03-22 13:00:00,103.66,103.74,103.55,103.6,18000.0,96.2947,96.369,96.1925,96.239,18000.0
2017-03-22 13:10:00,103.62,103.78,103.56,103.78,7704.0,96.2575,96.4062,96.2018,96.4062,7704.0
2017-03-22 13:20:00,103.74,103.81,103.62,103.69,15978.0,96.369,96.434,96.2575,96.3226,15978.0
2017-03-22 13:30:00,103.66,103.85,103.66,103.81,16224.0,96.2947,96.4712,96.2947,96.434,16224.0
2017-03-22 13:40:00,103.78,103.78,103.57,103.57,6825.0,96.4062,96.4062,96.2111,96.2111,6825.0
2017-03-22 13:50:00,103.6,103.65,103.52,103.56,20193.0,96.239,96.2854,96.1646,96.2018,20193.0
2017-03-22 14:00:00,103.53,103.66,103.52,103.63,17688.0,96.1739,96.2947,96.1646,96.2668,17688.0
2017-03-22 14:10:00,103.65,103.76,103.58,103.7,18258.0,96.2854,96.3876,96.2204,96.3319,18258.0
2017-03-22 14:20:00,103.65,103.73,103.56,103.63,14025.0,96.2854,96.3597,96.2018,96.2668,14025.0
2017-03-22 14:30:00,103.62,103.67,103.55,103.67,17904.0,96.2575,96.304,96.1925,96.304,17904.0
2017-03-22 14:40:00,103.69,103.76,103.6,103.69,20865.0,96.3226,96.3876,96.239,96.3226,20865.0
2017-03-22 14:50:00,103.69,103.77,103.61,103.77,19008.0,96.3226,96.3969,96.2482,96.3969,19008.0
2017-03-22 15:00:00,103.78,103.85,103.66,103.72,48699.0,96.4062,96.4712,96.2947,96.3504,48699.0
2017-03-22 15:10:00,103.71,103.89,103.68,103.87,38571.0,96.3411,96.5084,96.3133,96.4898,38571.0
2017-03-22 15:20:00,103.87,103.97,103.83,103.88,39369.0,96.4898,96.5827,96.4526,96.4991,39369.0
2017-03-22 15:30:00,103.86,103.91,103.73,103.77,64707.0,96.4805,96.5269,96.3597,96.3969,64707.0
2017-03-22 15:40:00,103.79,103.9,103.68,103.84,62772.0,96.4155,96.5176,96.3133,96.4619,62772.0
2017-03-22 15:50:00,103.86,103.96,103.77,103.89,106431.0,96.4805,96.5734,96.3969,96.5084,106431.0
2017-03-23 09:30:00,103.65,103.69,103.07,103.66,32826.0,96.2854,96.3226,95.7466,96.2947,32826.0
2017-03-23 09:40:00,103.53,103.81,103.35,103.45,14706.0,96.1739,96.434,96.0067,96.0996,14706.0
2017-03-23 09:50:00,103.5,103.57,103.3,103.36,15345.0,96.1461,96.2111,95.9603,96.016,15345.0
2017-03-23 10:00:00,103.38,103.56,103.38,103.48,19005.0,96.0346,96.2018,96.0346,96.1275,19005.0
2017-03-23 10:10:00,103.48,103.71,103.46,103.68,27108.0,96.1275,96.3411,96.1089,96.3133,27108.0
2017-03-23 10:20:00,103.74,103.86,103.74,103.79,25530.0,96.369,96.4805,96.369,96.4155,25530.0
2017-03-23 10:30:00,103.82,103.89,103.76,103.82,30030.0,96.4433,96.5084,96.3876,96.4433,30030.0
2017-03-23 10:40:00,103.86,104.01,103.78,103.94,58371.0,96.4805,96.6198,96.4062,96.5548,58371.0
2017-03-23 10:50:00,103.94,104.12,103.93,103.99,13320.0,96.5548,96.722,96.5455,96.6012,13320.0
2017-03-23 11:00:00,103.99,104.01,103.91,104.01,16263.0,96.6012,96.6198,96.5269,96.6198,16263.0
2017-03-23 11:10:00,104.04,104.32,104.0,104.32,35598.0,96.6477,96.9078,96.6105,96.9078,35598.0
2017-03-23 11:20:00,104.27,104.33,104.15,104.26,25179.0,96.8614,96.9171,96.7499,96.8521,25179.0
2017-03-23 11:30:00,104.26,104.3,104.07,104.21,27096.0,96.8521,96.8892,96.6756,96.8056,27096.0
2017-03-23 11:40:00,104.25,104.25,104.03,104.09,10362.0,96.8428,96.8428,96.6384,96.6941,10362.0
2017-03-23 11:50:00,104.09,104.14,104.02,104.06,12900.0,96.6941,96.7406,96.6291,96.6663,12900.0
2017-03-23 12:00:00,104.15,104.18,104.08,104.09,13200.0,96.7499,96.7777,96.6849,96.6941,13200.0
2017-03-23 12:10:00,104.07,104.32,104.06,104.32,14877.0,96.6756,96.9078,96.6663,96.9078,14877.0
2017-03-23 12:20:00,104.33,104.33,104.15,104.23,37749.0,96.9171,96.9171,96.7499,96.8242,37749.0
2017-03-23 12:30:00,104.22,104.37,104.12,104.27,61347.0,96.8149,96.9542,96.722,96.8614,61347.0
2017-03-23 12:40:00,104.28,104.42,104.21,104.23,36345.0,96.8706,97.0007,96.8056,96.8242,36345.0
2017-03-23 12:50:00,104.2,104.22,104.05,104.09,39957.0,96.7963,96.8149,96.657,96.6941,39957.0
2017-03-23 13:00:00,104.06,104.06,103.78,103.81,21129.0,96.6663,96.6663,96.4062,96.434,21129.0
2017-03-23 13:10:00,103.74,103.9,103.69,103.82,14022.0,96.369,96.5176,96.3226,96.4433,14022.0
2017-03-23 13:20:00,103.78,103.91,103.71,103.74,16230.0,96.4062,96.5269,96.3411,96.369,16230.0
2017-03-23 13:30:00,103.71,103.78,103.64,103.73,20421.0,96.3411,96.4062,96.2761,96.3597,20421.0
2017-03-23 13:40:00,103.69,103.72,103.57,103.65,52500.0,96.3226,96.3504,96.2111,96.2854,52500.0
2017-03-23 13:50:00,103.62,103.74,103.56,103.65,24033.0,96.2575,96.369,96.2018,96.2854,24033.0
2017-03-23 14:00:00,103.65,103.82,103.61,103.73,13950.0,96.2854,96.4433,96.2482,96.3597,13950.0
2017-03-23 14:10:00,103.77,103.77,103.66,103.71,13215.0,96.3969,96.3969,96.2947,96.3411,13215.0
2017-03-23 14:20:00,103.72,103.73,103.61,103.61,18060.0,96.3504,96.3597,96.2482,96.2482,18060.0
2017-03-23 14:30:00,103.66,103.86,103.65,103.81,17700.0,96.2947,96.4805,96.2854,96.434,17700.0
2017-03-23 14:40:00,103.85,103.92,103.79,103.88,16236.0,96.4712,96.5362,96.4155,96.4991,16236.0
2017-03-23 14:50:00,103.9,103.96,103.89,103.9,12681.0,96.5176,96.5734,96.5084,96.5176,12681.0
2017-03-23 15:00:00,103.84,103.9,103.8,103.85,18264.0,96.4619,96.5176,96.4247,96.4712,18264.0
2017-03-23 15:10:00,103.87,103.9,103.72,103.72,30645.0,96.4898,96.5176,96.3504,96.3504,30645.0
2017-03-23 15:20:00,103.73,103.85,103.62,103.66,22656.0,96.3597,96.4712,96.2575,96.2947,22656.0
2017-03-23 15:30:00,103.66,103.69,103.44,103.64,30300.0,96.2947,96.3226,96.0903,96.2761,30300.0
2017-03-23 15:40:00,103.64,103.68,103.54,103.65,37170.0,96.2761,96.3133,96.1832,96.2854,37170.0
2017-03-23 15:50:00,103.63,103.68,103.51,103.58,91218.0,96.2668,96.3133,96.1554,96.2204,91218.0
2017-03-24 09:30:00,103.65,104.05,103.58,103.77,20253.0,96.2854,96.657,96.2204,96.3969,20253.0
2017-03-24 09:40:00,103.76,103.91,103.74,103.84,7200.0,96.3876,96.5269,96.369,96.4619,7200.0
2017-03-24 09:50:00,103.88,103.89,103.7,103.77,20139.0,96.4991,96.5084,96.3319,96.3969,20139.0
2017-03-24 10:00:00,103.77,103.94,103.77,103.89,24306.0,96.3969,96.5548,96.3969,96.5084,24306.0
2017-03-24 10:10:00,103.91,103.94,103.84,103.93,5400.0,96.5269,96.5548,96.4619,96.5455,5400.0
2017-03-24 10:20:00,103.9,104.02,103.82,103.92,42108.0,96.5176,96.6291,96.4433,96.5362,42108.0
2017-03-24 10:30:00,103.87,103.98,103.77,103.79,12300.0,96.4898,96.592,96.3969,96.4155,12300.0
2017-03-24 10:40:00,103.73,103.78,103.52,103.58,20394.0,96.3597,96.4062,96.1646,96.2204,20394.0
2017-03-24 10:50:00,103.57,103.65,103.39,103.48,40275.0,96.2111,96.2854,96.0439,96.1275,40275.0
2017-03-24 11:00:00,103.45,103.7,103.45,103.57,18003.0,96.0996,96.3319,96.0996,96.2111,18003.0
2017-03-24 11:10:00,103.53,103.63,103.51,103.63,7200.0,96.1739,96.2668,96.1554,96.2668,7200.0
2017-03-24 11:20:00,103.59,103.61,103.38,103.47,8262.0,96.2297,96.2482,96.0346,96.1182,8262.0
2017-03-24 11:30:00,103.47,103.65,103.47,103.65,7584.0,96.1182,96.2854,96.1182,96.2854,7584.0
2017-03-24 11:40:00,103.65,103.65,103.48,103.48,17622.0,96.2854,96.2854,96.1275,96.1275,17622.0
2017-03-24 11:50:00,103.53,103.78,103.53,103.71,9894.0,96.1739,96.4062,96.1739,96.3411,9894.0
2017-03-24 12:00:00,103.73,103.77,103.7,103.75,7869.0,96.3597,96.3969,96.3319,96.3783,7869.0
2017-03-24 12:10:00,103.75,103.75,103.43,103.55,21732.0,96.3783,96.3783,96.081,96.1925,21732.0
2017-03-24 12:20:00,103.45,103.5,103.37,103.48,6816.0,96.0996,96.1461,96.0253,96.1275,6816.0
2017-03-24 12:30:00,103.43,103.61,103.43,103.56,19071.0,96.081,96.2482,96.081,96.2018,19071.0
2017-03-24 12:40:00,103.59,103.72,103.53,103.66,8400.0,96.2297,96.3504,96.1739,96.2947,8400.0
2017-03-24 12:50:00,103.7,103.7,103.51,103.57,14733.0,96.3319,96.3319,96.1554,96.2111,14733.0
2017-03-24 13:00:00,103.58,103.6,103.41,103.43,12006.0,96.2204,96.239,96.0625,96.081,12006.0
2017-03-24 13:10:00,103.48,103.5,103.4,103.4,14493.0,96.1275,96.1461,96.0532,96.0532,14493.0
2017-03-24 13:20:00,103.43,103.46,103.35,103.46,16776.0,96.081,96.1089,96.0067,96.1089,16776.0
2017-03-24 13:30:00,103.44,103.44,103.32,103.4,15390.0,96.0903,96.0903,95.9789,96.0532,15390.0
2017-03-24 13:40:00,103.35,103.37,103.3,103.35,12900.0,96.0067,96.0253,95.9603,96.0067,12900.0
2017-03-24 13:50:00,103.34,103.36,103.21,103.25,4500.0,95.9974,96.016,95.8767,95.9138,4500.0
2017-03-24 14:00:00,103.29,103.34,103.27,103.3,15180.0,95.951,95.9974,95.9324,95.9603,15180.0
2017-03-24 14:10:00,103.33,103.38,103.29,103.32,21015.0,95.9881,96.0346,95.951,95.9789,21015.0
2017-03-24 14:20:00,103.37,103.37,103.31,103.35,12435.0,96.0253,96.0253,95.9696,96.0067,12435.0
2017-03-24 14:30:00,103.33,103.39,103.24,103.24,17193.0,95.9881,96.0439,95.9045,95.9045,17193.0
2017-03-24 14:40:00,103.32,103.32,103.16,103.16,9354.0,95.9789,95.9789,95.8302,95.8302,9354.0
2017-03-24 14:50:00,103.16,103.2,103.06,103.18,14100.0,95.8302,95.8674,95.7373,95.8488,14100.0
2017-03-24 15:00:00,103.21,103.21,103.02,103.08,14703.0,95.8767,95.8767,95.7002,95.7559,14703.0
2017-03-24 15:10:00,103.09,103.1,102.9,102.91,11211.0,95.7652,95.7745,95.5887,95.598,11211.0
2017-03-24 15:20:00,102.89,102.93,102.87,102.9,8322.0,95.5794,95.6166,95.5608,95.5887,8322.0
2017-03-24 15:30:00,102.92,103.17,102.78,103.17,18813.0,95.6073,95.8395,95.4772,95.8395,18813.0
2017-03-24 15:40:00,103.21,103.39,103.07,103.16,21678.0,95.8767,96.0439,95.7466,95.8302,21678.0
2017-03-24 15:50:00,103.13,103.3,103.12,103.22,63261.0,95.8024,95.9603,95.7931,95.886,63261.0
2017-03-27 09:30:00,102.29,102.6,102.05,102.39,68235.0,95.022,95.31,94.7991,95.1149,68235.0
2017-03-27 09:40:00,102.37,102.5,102.35,102.44,120696.0,95.0964,95.2171,95.0778,95.1614,120696.0
2017-03-27 09:50:00,102.38,102.74,102.38,102.56,47586.0,95.1056,95.4401,95.1056,95.2729,47586.0
2017-03-27 10:00:00,102.61,102.61,102.29,102.55,22074.0,95.3193,95.3193,95.022,95.2636,22074.0
2017-03-27 10:10:00,102.49,102.7,102.43,102.43,22683.0,95.2078,95.4029,95.1521,95.1521,22683.0
2017-03-27 10:20:00,102.43,102.44,102.35,102.4,30006.0,95.1521,95.1614,95.0778,95.1242,30006.0
2017-03-27 10:30:00,102.38,102.62,102.38,102.58,33720.0,95.1056,95.3286,95.1056,95.2914,33720.0
2017-03-27 10:40:00,102.56,102.75,102.54,102.7,23052.0,95.2729,95.4494,95.2543,95.4029,23052.0
2017-03-27 10:50:00,102.71,102.73,102.57,102.63,27303.0,95.4122,95.4308,95.2821,95.3379,27303.0
2017-03-27 11:00:00,102.64,102.75,102.62,102.64,29394.0,95.3472,95.4494,95.3286,95.3472,29394.0
2017-03-27 11:10:00,102.66,102.8,102.62,102.74,18939.0,95.3657,95.4958,95.3286,95.4401,18939.0
2017-03-27 11:20:00,102.76,102.85,102.65,102.84,15066.0,95.4586,95.5422,95.3565,95.533,15066.0
2017-03-27 11:30:00,102.82,102.83,102.66,102.76,34902.0,95.5144,95.5237,95.3657,95.4586,34902.0
2017-03-27 11:40:00,102.78,102.83,102.67,102.67,14616.0,95.4772,95.5237,95.375,95.375,14616.0
2017-03-27 11:50:00,102.68,102.79,102.58,102.77,29199.0,95.3843,95.4865,95.2914,95.4679,29199.0
2017-03-27 12:00:00,102.75,102.94,102.69,102.88,28344.0,95.4494,95.6259,95.3936,95.5701,28344.0
2017-03-27 12:10:00,102.89,102.9,102.63,102.78,46080.0,95.5794,95.5887,95.3379,95.4772,46080.0
2017-03-27 12:20:00,102.79,102.88,102.78,102.88,15429.0,95.4865,95.5701,95.4772,95.5701,15429.0
2017-03-27 12:30:00,102.88,102.93,102.87,102.89,20925.0,95.5701,95.6166,95.5608,95.5794,20925.0
2017-03-27 12:40:00,102.9,102.93,102.81,102.83,37347.0,95.5887,95.6166,95.5051,95.5237,37347.0
2017-03-27 12:50:00,102.84,102.88,102.74,102.81,22035.0,95.533,95.5701,95.4401,95.5051,22035.0
2017-03-27 13:00:00,102.82,102.92,102.8,102.89,98271.0,95.5144,95.6073,95.4958,95.5794,98271.0
2017-03-27 13:10:00,102.93,102.93,102.69,102.73,40017.0,95.6166,95.6166,95.3936,95.4308,40017.0
2017-03-27 13:20:00,102.68,102.75,102.66,102.7,20100.0,95.3843,95.4494,95.3657,95.4029,20100.0
2017-03-27 13:30:00,102.72,102.73,102.55,102.56,22956.0,95.4215,95.4308,95.2636,95.2729,22956.0
2017-03-27 13:40:00,102.62,102.64,102.55,102.6,9000.0,95.3286,95.3472,95.2636,95.31,9000.0
2017-03-27 13:50:00,102.62,102.77,102.58,102.77,20706.0,95.3286,95.4679,95.2914,95.4679,20706.0
2017-03-27 14:00:00,102.75,102.99,102.75,102.99,139125.0,95.4494,95.6723,95.4494,95.6723,139125.0
2017-03-27 14:10:00,102.99,102.99,102.78,102.82,14394.0,95.6723,95.6723,95.4772,95.5144,14394.0
2017-03-27 14:20:00,102.8,102.96,102.78,102.96,25542.0,95.4958,95.6444,95.4772,95.6444,25542.0
2017-03-27 14:30:00,103.0,103.11,102.96,103.1,19806.0,95.6816,95.7838,95.6444,95.7745,19806.0
2017-03-27 14:40:00,103.08,103.12,102.96,103.09,24600.0,95.7559,95.7931,95.6444,95.7652,24600.0
2017-03-27 14:50:00,103.08,103.22,103.02,103.2,26733.0,95.7559,95.886,95.7002,95.8674,26733.0
2017-03-27 15:00:00,103.17,103.23,103.12,103.17,26157.0,95.8395,95.8952,95.7931,95.8395,26157.0
2017-03-27 15:10:00,103.19,103.31,103.19,103.29,30300.0,95.8581,95.9696,95.8581,95.951,30300.0
2017-03-27 15:20:00,103.28,103.3,103.25,103.29,33081.0,95.9417,95.9603,95.9138,95.951,33081.0
2017-03-27 15:30:00,103.29,103.34,103.28,103.34,22047.0,95.951,95.9974,95.9417,95.9974,22047.0
2017-03-27 15:40:00,103.33,103.36,103.28,103.29,72102.0,95.9881,96.016,95.9417,95.951,72102.0
2017-03-27 15:50:00,103.31,103.33,103.15,103.16,149721.0,95.9696,95.9881,95.8209,95.8302,149721.0
2017-03-28 09:30:00,103.07,103.64,103.07,103.64,25110.0,95.7466,96.2761,95.7466,96.2761,25110.0
2017-03-28 09:40:00,103.6,103.6,103.16,103.18,8721.0,96.239,96.239,95.8302,95.8488,8721.0
2017-03-28 09:50:00,103.12,103.26,103.01,103.15,27144.0,95.7931,95.9231,95.6909,95.8209,27144.0
2017-03-28 10:00:00,103.15,103.62,103.15,103.57,40719.0,95.8209,96.2575,95.8209,96.2111,40719.0
2017-03-28 10:10:00,103.55,103.6,103.48,103.48,5700.0,96.1925,96.239,96.1275,96.1275,5700.0
2017-03-28 10:20:00,103.43,103.72,103.39,103.72,44292.0,96.081,96.3504,96.0439,96.3504,44292.0
2017-03-28 10:30:00,103.72,103.77,103.53,103.53,25776.0,96.3504,96.3969,96.1739,96.1739,25776.0
2017-03-28 10:40:00,103.54,103.57,103.34,103.4,26955.0,96.1832,96.2111,95.9974,96.0532,26955.0
2017-03-28 10:50:00,103.36,103.46,103.3,103.46,12075.0,96.016,96.1089,95.9603,96.1089,12075.0
2017-03-28 11:00:00,103.48,103.73,103.48,103.73,7254.0,96.1275,96.3597,96.1275,96.3597,7254.0
2017-03-28 11:10:00,103.75,103.85,103.75,103.77,10710.0,96.3783,96.4712,96.3783,96.3969,10710.0
2017-03-28 11:20:00,103.81,103.85,103.78,103.78,7275.0,96.434,96.4712,96.4062,96.4062,7275.0
2017-03-28 11:30:00,103.78,103.81,103.72,103.72,3915.0,96.4062,96.434,96.3504,96.3504,3915.0
2017-03-28 11:40:00,103.75,103.83,103.71,103.83,6000.0,96.3783,96.4526,96.3411,96.4526,6000.0
2017-03-28 11:50:00,103.9,103.9,103.81,103.81,6063.0,96.5176,96.5176,96.434,96.434,6063.0
2017-03-28 12:00:00,103.82,103.85,103.82,103.85,2889.0,96.4433,96.4712,96.4433,96.4712,2889.0
2017-03-28 12:10:00,103.79,103.79,103.66,103.72,7428.0,96.4155,96.4155,96.2947,96.3504,7428.0
2017-03-28 12:20:00,103.73,103.73,103.68,103.68,2700.0,96.3597,96.3597,96.3133,96.3133,2700.0
2017-03-28 12:30:00,103.7,103.7,103.63,103.66,8592.0,96.3319,96.3319,96.2668,96.2947,8592.0
2017-03-28 12:40:00,103.64,103.68,103.62,103.62,9036.0,96.2761,96.3133,96.2575,96.2575,9036.0
2017-03-28 12:50:00,103.62,103.62,103.5,103.57,14127.0,96.2575,96.2575,96.1461,96.2111,14127.0
2017-03-28 13:00:00,103.58,103.65,103.58,103.61,8955.0,96.2204,96.2854,96.2204,96.2482,8955.0
2017-03-28 13:10:00,103.62,103.72,103.59,103.71,7986.0,96.2575,96.3504,96.2297,96.3411,7986.0
2017-03-28 13:20:00,103.7,103.72,103.64,103.64,5706.0,96.3319,96.3504,96.2761,96.2761,5706.0
2017-03-28 13:30:00,103.67,103.67,103.59,103.59,5700.0,96.304,96.304,96.2297,96.2297,5700.0
2017-03-28 13:40:00,103.62,103.7,103.52,103.56,21534.0,96.2575,96.3319,96.1646,96.2018,21534.0
2017-03-28 13:50:00,103.54,103.66,103.48,103.63,15201.0,96.1832,96.2947,96.1275,96.2668,15201.0
2017-03-28 14:00:00,103.71,103.73,103.63,103.68,19053.0,96.3411,96.3597,96.2668,96.3133,19053.0
2017-03-28 14:10:00,103.73,103.82,103.73,103.77,6300.0,96.3597,96.4433,96.3597,96.3969,6300.0
2017-03-28 14:20:00,103.81,103.94,103.76,103.89,8466.0,96.434,96.5548,96.3876,96.5084,8466.0
2017-03-28 14:30:00,103.87,103.91,103.75,103.91,11760.0,96.4898,96.5269,96.3783,96.5269,11760.0
2017-03-28 14:40:00,103.98,103.99,103.91,103.93,8940.0,96.592,96.6012,96.5269,96.5455,8940.0
2017-03-28 14:50:00,103.93,103.95,103.83,103.83,17034.0,96.5455,96.5641,96.4526,96.4526,17034.0
2017-03-28 15:00:00,103.83,103.85,103.77,103.79,20886.0,96.4526,96.4712,96.3969,96.4155,20886.0
2017-03-28 15:10:00,103.72,103.78,103.67,103.71,11100.0,96.3504,96.4062,96.304,96.3411,11100.0
2017-03-28 15:20:00,103.71,103.77,103.67,103.74,14190.0,96.3411,96.3969,96.304,96.369,14190.0
2017-03-28 15:30:00,103.75,103.84,103.69,103.82,32085.0,96.3783,96.4619,96.3226,96.4433,32085.0
2017-03-28 15:40:00,103.81,103.84,103.66,103.7,25785.0,96.434,96.4619,96.2947,96.3319,25785.0
2017-03-28 15:50:00,103.7,103.77,103.6,103.63,96186.0,96.3319,96.3969,96.239,96.2668,96186.0
2017-03-29 09:30:00,103.57,103.77,103.52,103.68,18720.0,96.2111,96.3969,96.1646,96.3133,18720.0
2017-03-29 09:40:00,103.74,103.81,103.66,103.75,13638.0,96.369,96.434,96.2947,96.3783,13638.0
2017-03-29 09:50:00,103.73,103.85,103.66,103.83,39765.0,96.3597,96.4712,96.2947,96.4526,39765.0
2017-03-29 10:00:00,103.79,103.81,103.71,103.76,14499.0,96.4155,96.434,96.3411,96.3876,14499.0
2017-03-29 10:10:00,103.73,103.79,103.58,103.79,112968.0,96.3597,96.4155,96.2204,96.4155,112968.0
2017-03-29 10:20:00,103.8,103.98,103.78,103.98,80295.0,96.4247,96.592,96.4062,96.592,80295.0
2017-03-29 10:30:00,103.97,104.06,103.95,103.96,35142.0,96.5827,96.6663,96.5641,96.5734,35142.0
2017-03-29 10:40:00,103.97,104.01,103.8,103.94,53835.0,96.5827,96.6198,96.4247,96.5548,53835.0
2017-03-29 10:50:00,103.97,103.97,103.7,103.7,9753.0,96.5827,96.5827,96.3319,96.3319,9753.0
2017-03-29 11:00:00,103.73,103.73,103.62,103.71,22470.0,96.3597,96.3597,96.2575,96.3411,22470.0
2017-03-29 11:10:00,103.73,103.79,103.48,103.48,9312.0,96.3597,96.4155,96.1275,96.1275,9312.0
2017-03-29 11:20:00,103.48,103.58,103.44,103.46,14820.0,96.1275,96.2204,96.0903,96.1089,14820.0
2017-03-29 11:30:00,103.46,103.46,103.08,103.1,16125.0,96.1089,96.1089,95.7559,95.7745,16125.0
2017-03-29 11:40:00,103.06,103.33,103.06,103.23,17532.0,95.7373,95.9881,95.7373,95.8952,17532.0
2017-03-29 11:50:00,103.26,103.27,103.08,103.18,23361.0,95.9231,95.9324,95.7559,95.8488,23361.0
2017-03-29 12:00:00,103.19,103.28,103.18,103.19,15000.0,95.8581,95.9417,95.8488,95.8581,15000.0
2017-03-29 12:10:00,103.23,103.25,103.1,103.1,12003.0,95.8952,95.9138,95.7745,95.7745,12003.0
2017-03-29 12:20:00,103.1,103.15,103.04,103.08,17964.0,95.7745,95.8209,95.7187,95.7559,17964.0
2017-03-29 12:30:00,103.08,103.1,102.98,102.99,23688.0,95.7559,95.7745,95.663,95.6723,23688.0
2017-03-29 12:40:00,103.0,103.03,102.94,102.94,21771.0,95.6816,95.7095,95.6259,95.6259,21771.0
2017-03-29 12:50:00,102.94,102.99,102.88,102.95,50253.0,95.6259,95.6723,95.5701,95.6351,50253.0
2017-03-29 13:00:00,102.96,103.2,102.94,103.17,38997.0,95.6444,95.8674,95.6259,95.8395,38997.0
2017-03-29 13:10:00,103.17,103.2,103.02,103.02,25236.0,95.8395,95.8674,95.7002,95.7002,25236.0
2017-03-29 13:20:00,103.02,103.06,102.95,102.97,28584.0,95.7002,95.7373,95.6351,95.6537,28584.0
2017-03-29 13:30:00,103.01,103.13,102.98,103.13,13035.0,95.6909,95.8024,95.663,95.8024,13035.0
2017-03-29 13:40:00,103.16,103.31,103.14,103.28,17004.0,95.8302,95.9696,95.8116,95.9417,17004.0
2017-03-29 13:50:00,103.28,103.41,103.26,103.41,9579.0,95.9417,96.0625,95.9231,96.0625,9579.0
2017-03-29 14:00:00,103.39,103.39,103.3,103.37,18633.0,96.0439,96.0439,95.9603,96.0253,18633.0
2017-03-29 14:10:00,103.37,103.5,103.32,103.5,13884.0,96.0253,96.1461,95.9789,96.1461,13884.0
2017-03-29 14:20:00,103.53,103.77,103.52,103.66,46650.0,96.1739,96.3969,96.1646,96.2947,46650.0
2017-03-29 14:30:00,103.67,103.67,103.51,103.58,42570.0,96.304,96.304,96.1554,96.2204,42570.0
2017-03-29 14:40:00,103.58,103.6,103.52,103.56,35448.0,96.2204,96.239,96.1646,96.2018,35448.0
2017-03-29 14:50:00,103.58,103.67,103.55,103.65,41562.0,96.2204,96.304,96.1925,96.2854,41562.0
2017-03-29 15:00:00,103.67,103.72,103.65,103.67,23283.0,96.304,96.3504,96.2854,96.304,23283.0
2017-03-29 15:10:00,103.69,103.69,103.38,103.41,34491.0,96.3226,96.3226,96.0346,96.0625,34491.0
2017-03-29 15:20:00,103.42,103.45,103.39,103.42,16650.0,96.0717,96.0996,96.0439,96.0717,16650.0
2017-03-29 15:30:00,103.44,103.57,103.44,103.52,34017.0,96.0903,96.2111,96.0903,96.1646,34017.0
2017-03-29 15:40:00,103.53,103.53,103.41,103.46,35652.0,96.1739,96.1739,96.0625,96.1089,35652.0
2017-03-29 15:50:00,103.44,103.52,103.26,103.35,214854.0,96.0903,96.1646,95.9231,96.0067,214854.0
2017-03-30 09:30:00,103.26,103.6,103.1,103.33,13578.0,95.9231,96.239,95.7745,95.9881,13578.0
2017-03-30 09:40:00,103.35,103.86,103.33,103.55,12600.0,96.0067,96.4805,95.9881,96.1925,12600.0
2017-03-30 09:50:00,103.64,103.64,103.38,103.57,11916.0,96.2761,96.2761,96.0346,96.2111,11916.0
2017-03-30 10:00:00,103.53,103.65,103.43,103.5,49287.0,96.1739,96.2854,96.081,96.1461,49287.0
2017-03-30 10:10:00,103.5,103.66,103.42,103.57,33501.0,96.1461,96.2947,96.0717,96.2111,33501.0
2017-03-30 10:20:00,103.54,103.63,103.44,103.63,30021.0,96.1832,96.2668,96.0903,96.2668,30021.0
2017-03-30 10:30:00,103.66,103.8,103.64,103.75,6108.0,96.2947,96.4247,96.2761,96.3783,6108.0
2017-03-30 10:40:00,103.76,103.83,103.7,103.73,15954.0,96.3876,96.4526,96.3319,96.3597,15954.0
2017-03-30 10:50:00,103.71,103.85,103.62,103.79,23106.0,96.3411,96.4712,96.2575,96.4155,23106.0
2017-03-30 11:00:00,103.82,103.84,103.72,103.72,44991.0,96.4433,96.4619,96.3504,96.3504,44991.0
2017-03-30 11:10:00,103.73,103.85,103.69,103.85,19194.0,96.3597,96.4712,96.3226,96.4712,19194.0
2017-03-30 11:20:00,103.84,103.89,103.77,103.86,20274.0,96.4619,96.5084,96.3969,96.4805,20274.0
2017-03-30 11:30:00,103.87,103.87,103.65,103.65,21285.0,96.4898,96.4898,96.2854,96.2854,21285.0
2017-03-30 11:40:00,103.66,103.7,103.46,103.57,17406.0,96.2947,96.3319,96.1089,96.2111,17406.0
2017-03-30 11:50:00,103.54,103.6,103.34,103.35,14103.0,96.1832,96.239,95.9974,96.0067,14103.0
2017-03-30 12:00:00,103.38,103.52,103.34,103.52,16140.0,96.0346,96.1646,95.9974,96.1646,16140.0
2017-03-30 12:10:00,103.51,103.58,103.48,103.52,14175.0,96.1554,96.2204,96.1275,96.1646,14175.0
2017-03-30 12:20:00,103.55,103.57,103.51,103.53,17310.0,96.1925,96.2111,96.1554,96.1739,17310.0
2017-03-30 12:30:00,103.5,103.53,103.29,103.37,17700.0,96.1461,96.1739,95.951,96.0253,17700.0
2017-03-30 12:40:00,103.36,103.39,103.35,103.39,4893.0,96.016,96.0439,96.0067,96.0439,4893.0
2017-03-30 12:50:00,103.38,103.38,103.3,103.34,12375.0,96.0346,96.0346,95.9603,95.9974,12375.0
2017-03-30 13:00:00,103.35,103.35,103.26,103.27,14409.0,96.0067,96.0067,95.9231,95.9324,14409.0
2017-03-30 13:10:00,103.29,103.44,103.25,103.37,38229.0,95.951,96.0903,95.9138,96.0253,38229.0
2017-03-30 13:20:00,103.38,103.39,103.34,103.38,9753.0,96.0346,96.0439,95.9974,96.0346,9753.0
2017-03-30 13:30:00,103.37,103.48,103.37,103.42,8256.0,96.0253,96.1275,96.0253,96.0717,8256.0
2017-03-30 13:40:00,103.48,103.48,103.41,103.45,7209.0,96.1275,96.1275,96.0625,96.0996,7209.0
2017-03-30 13:50:00,103.41,103.43,103.38,103.42,10185.0,96.0625,96.081,96.0346,96.0717,10185.0
2017-03-30 14:00:00,103.42,103.45,103.38,103.38,6327.0,96.0717,96.0996,96.0346,96.0346,6327.0
2017-03-30 14:10:00,103.38,103.48,103.37,103.41,13200.0,96.0346,96.1275,96.0253,96.0625,13200.0
2017-03-30 14:20:00,103.44,103.44,103.31,103.34,27882.0,96.0903,96.0903,95.9696,95.9974,27882.0
2017-03-30 14:30:00,103.31,103.34,103.24,103.31,12960.0,95.9696,95.9974,95.9045,95.9696,12960.0
2017-03-30 14:40:00,103.32,103.32,103.24,103.28,10080.0,95.9789,95.9789,95.9045,95.9417,10080.0
2017-03-30 14:50:00,103.28,103.28,103.14,103.23,19659.0,95.9417,95.9417,95.8116,95.8952,19659.0
2017-03-30 15:00:00,103.24,103.35,103.24,103.33,8400.0,95.9045,96.0067,95.9045,95.9881,8400.0
2017-03-30 15:10:00,103.4,103.4,103.29,103.29,11631.0,96.0532,96.0532,95.951,95.951,11631.0
2017-03-30 15:20:00,103.31,103.37,103.29,103.36,15300.0,95.9696,96.0253,95.951,96.016,15300.0
2017-03-30 15:30:00,103.36,103.4,103.31,103.4,27693.0,96.016,96.0532,95.9696,96.0532,27693.0
2017-03-30 15:40:00,103.42,103.44,103.38,103.42,42471.0,96.0717,96.0903,96.0346,96.0717,42471.0
2017-03-30 15:50:00,103.4,103.43,103.34,103.41,77370.0,96.0532,96.081,95.9974,96.0625,77370.0
2017-03-31 09:30:00,103.31,103.54,103.14,103.54,16779.0,95.9696,96.1832,95.8116,96.1832,16779.0
2017-03-31 09:40:00,103.64,103.64,103.58,103.64,2700.0,96.2761,96.2761,96.2204,96.2761,2700.0
2017-03-31 09:50:00,103.61,103.61,103.47,103.47,10092.0,96.2482,96.2482,96.1182,96.1182,10092.0
2017-03-31 10:00:00,103.52,103.62,103.47,103.62,17784.0,96.1646,96.2575,96.1182,96.2575,17784.0
2017-03-31 10:10:00,103.6,103.6,103.42,103.43,5400.0,96.239,96.239,96.0717,96.081,5400.0
2017-03-31 10:20:00,103.41,103.49,103.28,103.37,9900.0,96.0625,96.1368,95.9417,96.0253,9900.0
2017-03-31 10:30:00,103.43,103.57,103.41,103.5,13842.0,96.081,96.2111,96.0625,96.1461,13842.0
2017-03-31 10:40:00,103.52,103.52,103.36,103.47,6966.0,96.1646,96.1646,96.016,96.1182,6966.0
2017-03-31 10:50:00,103.45,103.52,103.45,103.51,2871.0,96.0996,96.1646,96.0996,96.1554,2871.0
2017-03-31 11:00:00,103.5,103.63,103.49,103.62,11100.0,96.1461,96.2668,96.1368,96.2575,11100.0
2017-03-31 11:10:00,103.59,103.59,103.43,103.43,4500.0,96.2297,96.2297,96.081,96.081,4500.0
2017-03-31 11:20:00,103.38,103.45,103.35,103.37,8745.0,96.0346,96.0996,96.0067,96.0253,8745.0
2017-03-31 11:30:00,103.37,103.49,103.35,103.49,6240.0,96.0253,96.1368,96.0067,96.1368,6240.0
2017-03-31 11:40:00,103.56,103.57,103.51,103.56,6951.0,96.2018,96.2111,96.1554,96.2018,6951.0
2017-03-31 11:50:00,103.53,103.54,103.52,103.52,2400.0,96.1739,96.1832,96.1646,96.1646,2400.0
2017-03-31 12:00:00,103.54,103.62,103.52,103.59,8700.0,96.1832,96.2575,96.1646,96.2297,8700.0
2017-03-31 12:10:00,103.61,103.71,103.61,103.71,15033.0,96.2482,96.3411,96.2482,96.3411,15033.0
2017-03-31 12:20:00,103.7,103.76,103.68,103.68,12267.0,96.3319,96.3876,96.3133,96.3133,12267.0
2017-03-31 12:30:00,103.65,103.66,103.58,103.58,5766.0,96.2854,96.2947,96.2204,96.2204,5766.0
2017-03-31 12:40:00,103.59,103.6,103.58,103.58,6000.0,96.2297,96.239,96.2204,96.2204,6000.0
2017-03-31 12:50:00,103.55,103.55,103.53,103.53,1500.0,96.1925,96.1925,96.1739,96.1739,1500.0
2017-03-31 13:00:00,103.53,103.53,103.49,103.49,5532.0,96.1739,96.1739,96.1368,96.1368,5532.0
2017-03-31 13:10:00,103.53,103.59,103.5,103.59,8700.0,96.1739,96.2297,96.1461,96.2297,8700.0
2017-03-31 13:20:00,103.64,103.68,103.6,103.6,4803.0,96.2761,96.3133,96.239,96.239,4803.0
2017-03-31 13:30:00,103.62,103.7,103.58,103.62,14763.0,96.2575,96.3319,96.2204,96.2575,14763.0
2017-03-31 13:40:00,103.63,103.64,103.53,103.59,3900.0,96.2668,96.2761,96.1739,96.2297,3900.0
2017-03-31 13:50:00,103.54,103.56,103.47,103.52,7500.0,96.1832,96.2018,96.1182,96.1646,7500.0
2017-03-31 14:00:00,103.49,103.56,103.42,103.56,9612.0,96.1368,96.2018,96.0717,96.2018,9612.0
2017-03-31 14:10:00,103.53,103.57,103.47,103.5,12345.0,96.1739,96.2111,96.1182,96.1461,12345.0
2017-03-31 14:20:00,103.49,103.5,103.45,103.45,1920.0,96.1368,96.1461,96.0996,96.0996,1920.0
2017-03-31 14:30:00,103.45,103.49,103.42,103.42,10803.0,96.0996,96.1368,96.0717,96.0717,10803.0
2017-03-31 14:40:00,103.43,103.44,103.4,103.43,4500.0,96.081,96.0903,96.0532,96.081,4500.0
2017-03-31 14:50:00,103.41,103.44,103.35,103.36,3654.0,96.0625,96.0903,96.0067,96.016,3654.0
2017-03-31 15:00:00,103.34,103.52,103.33,103.52,9300.0,95.9974,96.1646,95.9881,96.1646,9300.0
2017-03-31 15:10:00,103.5,103.54,103.48,103.5,13542.0,96.1461,96.1832,96.1275,96.1461,13542.0
2017-03-31 15:20:00,103.5,103.6,103.5,103.58,7377.0,96.1461,96.239,96.1461,96.2204,7377.0
2017-03-31 15:30:00,103.57,103.66,103.53,103.66,22389.0,96.2111,96.2947,96.1739,96.2947,22389.0
2017-03-31 15:40:00,103.65,103.65,103.41,103.41,25359.0,96.2854,96.2854,96.0625,96.0625,25359.0
2017-03-31 15:50:00,103.47,103.55,103.37,103.37,63129.0,96.1182,96.1925,96.0253,96.0253,63129.0
2017-04-03 09:30:00,103.3,103.92,103.3,103.7,35253.0,95.9603,96.5362,95.9603,96.3319,35253.0
2017-04-03 09:40:00,103.57,103.81,103.42,103.72,35193.0,96.2111,96.434,96.0717,96.3504,35193.0
2017-04-03 09:50:00,103.67,103.69,103.53,103.6,12030.0,96.304,96.3226,96.1739,96.239,12030.0
2017-04-03 10:00:00,103.59,103.61,103.35,103.38,21732.0,96.2297,96.2482,96.0067,96.0346,21732.0
2017-04-03 10:10:00,103.38,103.4,103.06,103.13,20001.0,96.0346,96.0532,95.7373,95.8024,20001.0
2017-04-03 10:20:00,103.16,103.19,103.04,103.1,20574.0,95.8302,95.8581,95.7187,95.7745,20574.0
2017-04-03 10:30:00,103.14,103.3,103.09,103.22,22500.0,95.8116,95.9603,95.7652,95.886,22500.0
2017-04-03 10:40:00,103.22,103.22,102.91,102.94,26979.0,95.886,95.886,95.598,95.6259,26979.0
2017-04-03 10:50:00,102.95,102.96,102.37,102.46,75879.0,95.6351,95.6444,95.0964,95.18,75879.0
2017-04-03 11:00:00,102.51,102.64,102.29,102.38,35544.0,95.2264,95.3472,95.022,95.1056,35544.0
2017-04-03 11:10:00,102.43,102.5,102.35,102.35,23403.0,95.1521,95.2171,95.0778,95.0778,23403.0
2017-04-03 11:20:00,102.34,102.46,102.27,102.4,28800.0,95.0685,95.18,95.0035,95.1242,28800.0
2017-04-03 11:30:00,102.39,102.49,102.39,102.46,36663.0,95.1149,95.2078,95.1149,95.18,36663.0
2017-04-03 11:40:00,102.46,102.46,102.22,102.22,27354.0,95.18,95.18,94.957,94.957,27354.0
2017-04-03 11:50:00,102.28,102.3,102.12,102.22,36747.0,95.0127,95.0313,94.8641,94.957,36747.0
2017-04-03 12:00:00,102.27,102.27,102.02,102.17,18300.0,95.0035,95.0035,94.7712,94.9106,18300.0
2017-04-03 12:10:00,102.17,102.32,102.17,102.32,19593.0,94.9106,95.0499,94.9106,95.0499,19593.0
2017-04-03 12:20:00,102.28,102.41,102.26,102.36,25506.0,95.0127,95.1335,94.9942,95.0871,25506.0
2017-04-03 12:30:00,102.36,102.46,102.35,102.43,18144.0,95.0871,95.18,95.0778,95.1521,18144.0
2017-04-03 12:40:00,102.44,102.54,102.38,102.45,29418.0,95.1614,95.2543,95.1056,95.1707,29418.0
2017-04-03 12:50:00,102.47,102.47,102.32,102.38,10608.0,95.1892,95.1892,95.0499,95.1056,10608.0
2017-04-03 13:00:00,102.38,102.48,102.36,102.45,13737.0,95.1056,95.1985,95.0871,95.1707,13737.0
2017-04-03 13:10:00,102.45,102.53,102.44,102.48,13458.0,95.1707,95.245,95.1614,95.1985,13458.0
2017-04-03 13:20:00,102.48,102.51,102.42,102.42,10500.0,95.1985,95.2264,95.1428,95.1428,10500.0
2017-04-03 13:30:00,102.44,102.46,102.2,102.21,24840.0,95.1614,95.18,94.9384,94.9477,24840.0
2017-04-03 13:40:00,102.21,102.29,102.17,102.2,13500.0,94.9477,95.022,94.9106,94.9384,13500.0
2017-04-03 13:50:00,102.2,102.25,102.17,102.25,19518.0,94.9384,94.9849,94.9106,94.9849,19518.0
2017-04-03 14:00:00,102.26,102.38,102.24,102.38,19119.0,94.9942,95.1056,94.9756,95.1056,19119.0
2017-04-03 14:10:00,102.42,102.43,102.25,102.29,30267.0,95.1428,95.1521,94.9849,95.022,30267.0
2017-04-03 14:20:00,102.3,102.44,102.27,102.44,18573.0,95.0313,95.1614,95.0035,95.1614,18573.0
2017-04-03 14:30:00,102.46,102.49,102.39,102.39,16500.0,95.18,95.2078,95.1149,95.1149,16500.0
2017-04-03 14:40:00,102.41,102.59,102.41,102.55,33513.0,95.1335,95.3007,95.1335,95.2636,33513.0
2017-04-03 14:50:00,102.53,102.6,102.5,102.54,22965.0,95.245,95.31,95.2171,95.2543,22965.0
2017-04-03 15:00:00,102.58,102.69,102.57,102.59,22413.0,95.2914,95.3936,95.2821,95.3007,22413.0
2017-04-03 15:10:00,102.63,102.66,102.58,102.63,31791.0,95.3379,95.3657,95.2914,95.3379,31791.0
2017-04-03 15:20:00,102.61,102.71,102.56,102.71,21885.0,95.3193,95.4122,95.2729,95.4122,21885.0
2017-04-03 15:30:00,102.67,102.75,102.61,102.71,33729.0,95.375,95.4494,95.3193,95.4122,33729.0
2017-04-03 15:40:00,102.71,102.83,102.66,102.78,53817.0,95.4122,95.5237,95.3657,95.4772,53817.0
2017-04-03 15:50:00,102.77,102.9,102.73,102.87,99426.0,95.4679,95.5887,95.4308,95.5608,99426.0
2017-04-04 09:30:00,103.02,103.37,102.95,103.21,52737.0,95.7002,96.0253,95.6351,95.8767,52737.0
2017-04-04 09:40:00,103.18,103.33,103.13,103.13,36972.0,95.8488,95.9881,95.8024,95.8024,36972.0
2017-04-04 09:50:00,103.13,103.13,102.93,102.97,19899.0,95.8024,95.8024,95.6166,95.6537,19899.0
2017-04-04 10:00:00,102.96,103.04,102.69,102.82,52557.0,95.6444,95.7187,95.3936,95.5144,52557.0
2017-04-04 10:10:00,102.74,102.9,102.72,102.72,32985.0,95.4401,95.5887,95.4215,95.4215,32985.0
2017-04-04 10:20:00,102.75,102.82,102.64,102.7,26811.0,95.4494,95.5144,95.3472,95.4029,26811.0
2017-04-04 10:30:00,102.7,102.91,102.64,102.67,72300.0,95.4029,95.598,95.3472,95.375,72300.0
2017-04-04 10:40:00,102.68,102.74,102.59,102.64,33900.0,95.3843,95.4401,95.3007,95.3472,33900.0
2017-04-04 10:50:00,102.68,102.68,102.37,102.66,55665.0,95.3843,95.3843,95.0964,95.3657,55665.0
2017-04-04 11:00:00,102.65,102.77,102.56,102.67,39543.0,95.3565,95.4679,95.2729,95.375,39543.0
2017-04-04 11:10:00,102.74,102.76,102.65,102.72,12870.0,95.4401,95.4586,95.3565,95.4215,12870.0
2017-04-04 11:20:00,102.74,102.76,102.64,102.66,22500.0,95.4401,95.4586,95.3472,95.3657,22500.0
2017-04-04 11:30:00,102.66,102.67,102.45,102.5,95028.0,95.3657,95.375,95.1707,95.2171,95028.0
2017-04-04 11:40:00,102.55,102.55,102.47,102.5,15546.0,95.2636,95.2636,95.1892,95.2171,15546.0
2017-04-04 11:50:00,102.49,102.52,102.44,102.45,28890.0,95.2078,95.2357,95.1614,95.1707,28890.0
2017-04-04 12:00:00,102.45,102.49,102.42,102.45,13329.0,95.1707,95.2078,95.1428,95.1707,13329.0
2017-04-04 12:10:00,102.42,102.6,102.42,102.55,27624.0,95.1428,95.31,95.1428,95.2636,27624.0
2017-04-04 12:20:00,102.53,102.53,102.47,102.5,10200.0,95.245,95.245,95.1892,95.2171,10200.0
2017-04-04 12:30:00,102.48,102.49,102.35,102.36,9015.0,95.1985,95.2078,95.0778,95.0871,9015.0
2017-04-04 12:40:00,102.36,102.38,102.22,102.22,14193.0,95.0871,95.1056,94.957,94.957,14193.0
2017-04-04 12:50:00,102.23,102.23,102.13,102.15,21861.0,94.9663,94.9663,94.8734,94.892,21861.0
2017-04-04 13:00:00,102.17,102.48,102.16,102.48,57273.0,94.9106,95.1985,94.9013,95.1985,57273.0
2017-04-04 13:10:00,102.51,102.64,102.51,102.64,24600.0,95.2264,95.3472,95.2264,95.3472,24600.0
2017-04-04 13:20:00,102.65,102.74,102.65,102.7,12918.0,95.3565,95.4401,95.3565,95.4029,12918.0
2017-04-04 13:30:00,102.68,102.83,102.68,102.83,28863.0,95.3843,95.5237,95.3843,95.5237,28863.0
2017-04-04 13:40:00,102.81,102.89,102.81,102.85,22164.0,95.5051,95.5794,95.5051,95.5422,22164.0
2017-04-04 13:50:00,102.83,102.86,102.79,102.83,8700.0,95.5237,95.5515,95.4865,95.5237,8700.0
2017-04-04 14:00:00,102.83,102.87,102.83,102.85,9009.0,95.5237,95.5608,95.5237,95.5422,9009.0
2017-04-04 14:10:00,102.83,102.88,102.83,102.88,8682.0,95.5237,95.5701,95.5237,95.5701,8682.0
2017-04-04 14:20:00,102.9,102.99,102.86,102.95,14292.0,95.5887,95.6723,95.5515,95.6351,14292.0
2017-04-04 14:30:00,102.91,102.97,102.85,102.85,10773.0,95.598,95.6537,95.5422,95.5422,10773.0
2017-04-04 14:40:00,102.88,102.89,102.79,102.81,11139.0,95.5701,95.5794,95.4865,95.5051,11139.0
2017-04-04 14:50:00,102.81,102.9,102.79,102.82,12963.0,95.5051,95.5887,95.4865,95.5144,12963.0
2017-04-04 15:00:00,102.82,102.89,102.77,102.8,18126.0,95.5144,95.5794,95.4679,95.4958,18126.0
2017-04-04 15:10:00,102.82,102.83,102.67,102.67,11850.0,95.5144,95.5237,95.375,95.375,11850.0
2017-04-04 15:20:00,102.67,102.79,102.58,102.74,57822.0,95.375,95.4865,95.2914,95.4401,57822.0
2017-04-04 15:30:00,102.78,102.84,102.74,102.8,29247.0,95.4772,95.533,95.4401,95.4958,29247.0
2017-04-04 15:40:00,102.82,102.9,102.78,102.89,54330.0,95.5144,95.5887,95.4772,95.5794,54330.0
2017-04-04 15:50:00,102.9,102.9,102.74,102.8,101010.0,95.5887,95.5887,95.4401,95.4958,101010.0
2017-04-05 09:30:00,102.79,103.0,102.42,102.88,25908.0,95.4865,95.6816,95.1428,95.5701,25908.0
2017-04-05 09:40:00,102.92,103.49,102.92,103.45,35505.0,95.6073,96.1368,95.6073,96.0996,35505.0
2017-04-05 09:50:00,103.53,103.67,103.46,103.57,11202.0,96.1739,96.304,96.1089,96.2111,11202.0
2017-04-05 10:00:00,103.57,104.08,103.57,103.78,47919.0,96.2111,96.6849,96.2111,96.4062,47919.0
2017-04-05 10:10:00,103.77,103.8,103.45,103.59,28347.0,96.3969,96.4247,96.0996,96.2297,28347.0
2017-04-05 10:20:00,103.59,103.77,103.59,103.72,23400.0,96.2297,96.3969,96.2297,96.3504,23400.0
2017-04-05 10:30:00,103.69,103.88,103.68,103.83,15000.0,96.3226,96.4991,96.3133,96.4526,15000.0
2017-04-05 10:40:00,103.88,103.99,103.84,103.9,29340.0,96.4991,96.6012,96.4619,96.5176,29340.0
2017-04-05 10:50:00,103.86,103.96,103.84,103.91,11340.0,96.4805,96.5734,96.4619,96.5269,11340.0
2017-04-05 11:00:00,103.91,103.91,103.49,103.62,20712.0,96.5269,96.5269,96.1368,96.2575,20712.0
2017-04-05 11:10:00,103.61,103.65,103.52,103.52,13296.0,96.2482,96.2854,96.1646,96.1646,13296.0
2017-04-05 11:20:00,103.51,103.66,103.44,103.49,32412.0,96.1554,96.2947,96.0903,96.1368,32412.0
2017-04-05 11:30:00,103.49,103.78,103.49,103.73,18099.0,96.1368,96.4062,96.1368,96.3597,18099.0
2017-04-05 11:40:00,103.77,103.77,103.65,103.65,11502.0,96.3969,96.3969,96.2854,96.2854,11502.0
2017-04-05 11:50:00,103.59,103.61,103.47,103.61,15909.0,96.2297,96.2482,96.1182,96.2482,15909.0
2017-04-05 12:00:00,103.55,103.72,103.52,103.69,7200.0,96.1925,96.3504,96.1646,96.3226,7200.0
2017-04-05 12:10:00,103.68,103.81,103.67,103.7,12945.0,96.3133,96.434,96.304,96.3319,12945.0
2017-04-05 12:20:00,103.73,103.82,103.73,103.79,9600.0,96.3597,96.4433,96.3597,96.4155,9600.0
2017-04-05 12:30:00,103.77,103.79,103.65,103.68,14571.0,96.3969,96.4155,96.2854,96.3133,14571.0
2017-04-05 12:40:00,103.66,103.7,103.63,103.68,11106.0,96.2947,96.3319,96.2668,96.3133,11106.0
2017-04-05 12:50:00,103.69,103.81,103.65,103.81,39423.0,96.3226,96.434,96.2854,96.434,39423.0
2017-04-05 13:00:00,103.81,103.91,103.79,103.86,23478.0,96.434,96.5269,96.4155,96.4805,23478.0
2017-04-05 13:10:00,103.87,103.94,103.79,103.93,18540.0,96.4898,96.5548,96.4155,96.5455,18540.0
2017-04-05 13:20:00,103.94,104.03,103.88,103.94,33261.0,96.5548,96.6384,96.4991,96.5548,33261.0
2017-04-05 13:30:00,103.93,103.96,103.89,103.89,17892.0,96.5455,96.5734,96.5084,96.5084,17892.0
2017-04-05 13:40:00,103.85,103.97,103.81,103.97,25410.0,96.4712,96.5827,96.434,96.5827,25410.0
2017-04-05 13:50:00,103.94,104.02,103.87,103.94,18000.0,96.5548,96.6291,96.4898,96.5548,18000.0
2017-04-05 14:00:00,103.9,103.9,103.67,103.82,29433.0,96.5176,96.5176,96.304,96.4433,29433.0
2017-04-05 14:10:00,103.81,103.92,103.79,103.85,31158.0,96.434,96.5362,96.4155,96.4712,31158.0
2017-04-05 14:20:00,103.85,103.85,103.75,103.82,17070.0,96.4712,96.4712,96.3783,96.4433,17070.0
2017-04-05 14:30:00,103.79,103.79,103.62,103.63,16635.0,96.4155,96.4155,96.2575,96.2668,16635.0
2017-04-05 14:40:00,103.62,103.7,103.58,103.6,14343.0,96.2575,96.3319,96.2204,96.239,14343.0
2017-04-05 14:50:00,103.56,103.58,103.41,103.52,33600.0,96.2018,96.2204,96.0625,96.1646,33600.0
2017-04-05 15:00:00,103.56,103.62,103.43,103.46,21342.0,96.2018,96.2575,96.081,96.1089,21342.0
2017-04-05 15:10:00,103.41,103.47,103.26,103.27,22368.0,96.0625,96.1182,95.9231,95.9324,22368.0
2017-04-05 15:20:00,103.3,103.32,103.06,103.14,103854.0,95.9603,95.9789,95.7373,95.8116,103854.0
2017-04-05 15:30:00,103.09,103.19,102.95,103.08,43950.0,95.7652,95.8581,95.6351,95.7559,43950.0
2017-04-05 15:40:00,103.11,103.18,102.92,102.92,50820.0,95.7838,95.8488,95.6073,95.6073,50820.0
2017-04-05 15:50:00,102.9,103.13,102.9,103.06,122805.0,95.5887,95.8024,95.5887,95.7373,122805.0
2017-04-06 09:30:00,103.13,103.55,102.92,103.54,16308.0,95.8024,96.1925,95.6073,96.1832,16308.0
2017-04-06 09:40:00,103.39,103.53,103.21,103.39,17973.0,96.0439,96.1739,95.8767,96.0439,17973.0
2017-04-06 09:50:00,103.35,103.62,103.32,103.58,10527.0,96.0067,96.2575,95.9789,96.2204,10527.0
2017-04-06 10:00:00,103.56,103.63,103.4,103.53,26727.0,96.2018,96.2668,96.0532,96.1739,26727.0
2017-04-06 10:10:00,103.56,103.62,103.41,103.51,18111.0,96.2018,96.2575,96.0625,96.1554,18111.0
2017-04-06 10:20:00,103.44,103.47,103.24,103.42,21561.0,96.0903,96.1182,95.9045,96.0717,21561.0
2017-04-06 10:30:00,103.38,103.45,103.27,103.34,20388.0,96.0346,96.0996,95.9324,95.9974,20388.0
2017-04-06 10:40:00,103.27,103.36,103.2,103.36,14292.0,95.9324,96.016,95.8674,96.016,14292.0
2017-04-06 10:50:00,103.36,103.36,103.27,103.29,15075.0,96.016,96.016,95.9324,95.951,15075.0
2017-04-06 11:00:00,103.26,103.48,103.26,103.48,25923.0,95.9231,96.1275,95.9231,96.1275,25923.0
2017-04-06 11:10:00,103.4,103.45,103.33,103.44,13299.0,96.0532,96.0996,95.9881,96.0903,13299.0
2017-04-06 11:20:00,103.33,103.5,103.31,103.47,13461.0,95.9881,96.1461,95.9696,96.1182,13461.0
2017-04-06 11:30:00,103.49,103.59,103.43,103.53,10113.0,96.1368,96.2297,96.081,96.1739,10113.0
2017-04-06 11:40:00,103.51,103.61,103.48,103.61,14400.0,96.1554,96.2482,96.1275,96.2482,14400.0
2017-04-06 11:50:00,103.62,103.85,103.6,103.85,7200.0,96.2575,96.4712,96.239,96.4712,7200.0
2017-04-06 12:00:00,103.85,103.85,103.4,103.41,16500.0,96.4712,96.4712,96.0532,96.0625,16500.0
2017-04-06 12:10:00,103.46,103.51,103.34,103.43,27591.0,96.1089,96.1554,95.9974,96.081,27591.0
2017-04-06 12:20:00,103.47,103.56,103.46,103.53,18180.0,96.1182,96.2018,96.1089,96.1739,18180.0
2017-04-06 12:30:00,103.56,103.62,103.48,103.48,5904.0,96.2018,96.2575,96.1275,96.1275,5904.0
2017-04-06 12:40:00,103.46,103.54,103.4,103.52,12300.0,96.1089,96.1832,96.0532,96.1646,12300.0
2017-04-06 12:50:00,103.52,103.54,103.49,103.5,10200.0,96.1646,96.1832,96.1368,96.1461,10200.0
2017-04-06 13:00:00,103.47,103.67,103.47,103.66,3300.0,96.1182,96.304,96.1182,96.2947,3300.0
2017-04-06 13:10:00,103.71,103.79,103.62,103.66,25269.0,96.3411,96.4155,96.2575,96.2947,25269.0
2017-04-06 13:20:00,103.69,103.89,103.69,103.83,14238.0,96.3226,96.5084,96.3226,96.4526,14238.0
2017-04-06 13:30:00,103.83,103.83,103.7,103.75,15006.0,96.4526,96.4526,96.3319,96.3783,15006.0
2017-04-06 13:40:00,103.7,103.73,103.66,103.68,7200.0,96.3319,96.3597,96.2947,96.3133,7200.0
2017-04-06 13:50:00,103.68,103.72,103.59,103.59,6900.0,96.3133,96.3504,96.2297,96.2297,6900.0
2017-04-06 14:00:00,103.57,103.71,103.57,103.71,9600.0,96.2111,96.3411,96.2111,96.3411,9600.0
2017-04-06 14:10:00,103.73,103.73,103.63,103.72,21045.0,96.3597,96.3597,96.2668,96.3504,21045.0
2017-04-06 14:20:00,103.68,103.74,103.65,103.72,14613.0,96.3133,96.369,96.2854,96.3504,14613.0
2017-04-06 14:30:00,103.68,103.74,103.67,103.71,11451.0,96.3133,96.369,96.304,96.3411,11451.0
2017-04-06 14:40:00,103.7,103.77,103.63,103.67,19191.0,96.3319,96.3969,96.2668,96.304,19191.0
2017-04-06 14:50:00,103.71,103.71,103.58,103.58,42957.0,96.3411,96.3411,96.2204,96.2204,42957.0
2017-04-06 15:00:00,103.65,103.67,103.53,103.53,9900.0,96.2854,96.304,96.1739,96.1739,9900.0
2017-04-06 15:10:00,103.55,103.63,103.52,103.63,11703.0,96.1925,96.2668,96.1646,96.2668,11703.0
2017-04-06 15:20:00,103.6,103.66,103.52,103.61,21816.0,96.239,96.2947,96.1646,96.2482,21816.0
2017-04-06 15:30:00,103.62,103.62,103.52,103.53,27972.0,96.2575,96.2575,96.1646,96.1739,27972.0
2017-04-06 15:40:00,103.52,103.6,103.38,103.42,59259.0,96.1646,96.239,96.0346,96.0717,59259.0
2017-04-06 15:50:00,103.4,103.58,103.38,103.49,182499.0,96.0532,96.2204,96.0346,96.1368,182499.0
2017-04-07 09:30:00,103.62,104.14,103.5,104.11,29301.0,96.2575,96.7406,96.1461,96.7127,29301.0
2017-04-07 09:40:00,104.11,104.2,103.99,104.2,38919.0,96.7127,96.7963,96.6012,96.7963,38919.0
2017-04-07 09:50:00,104.15,104.21,103.91,104.02,26100.0,96.7499,96.8056,96.5269,96.6291,26100.0
2017-04-07 10:00:00,104.0,104.06,103.82,104.05,67443.0,96.6105,96.6663,96.4433,96.657,67443.0
2017-04-07 10:10:00,104.06,104.31,104.0,104.29,29400.0,96.6663,96.8985,96.6105,96.8799,29400.0
2017-04-07 10:20:00,104.31,104.33,104.17,104.17,22035.0,96.8985,96.9171,96.7685,96.7685,22035.0
2017-04-07 10:30:00,104.17,104.27,104.12,104.25,16653.0,96.7685,96.8614,96.722,96.8428,16653.0
2017-04-07 10:40:00,104.19,104.19,104.04,104.04,18510.0,96.787,96.787,96.6477,96.6477,18510.0
2017-04-07 10:50:00,104.03,104.06,103.97,104.04,13188.0,96.6384,96.6663,96.5827,96.6477,13188.0
2017-04-07 11:00:00,104.07,104.16,103.88,103.9,18000.0,96.6756,96.7592,96.4991,96.5176,18000.0
2017-04-07 11:10:00,103.87,104.05,103.87,104.05,26994.0,96.4898,96.657,96.4898,96.657,26994.0
2017-04-07 11:20:00,103.97,104.09,103.95,104.04,10500.0,96.5827,96.6941,96.5641,96.6477,10500.0
2017-04-07 11:30:00,104.01,104.15,103.98,104.08,13734.0,96.6198,96.7499,96.592,96.6849,13734.0
2017-04-07 11:40:00,104.01,104.15,103.99,104.15,18405.0,96.6198,96.7499,96.6012,96.7499,18405.0
2017-04-07 11:50:00,104.17,104.19,104.1,104.18,17718.0,96.7685,96.787,96.7034,96.7777,17718.0
2017-04-07 12:00:00,104.2,104.22,104.08,104.1,19614.0,96.7963,96.8149,96.6849,96.7034,19614.0
2017-04-07 12:10:00,104.13,104.2,104.07,104.19,7467.0,96.7313,96.7963,96.6756,96.787,7467.0
2017-04-07 12:20:00,104.14,104.14,104.07,104.1,11154.0,96.7406,96.7406,96.6756,96.7034,11154.0
2017-04-07 12:30:00,104.12,104.14,104.07,104.07,10986.0,96.722,96.7406,96.6756,96.6756,10986.0
2017-04-07 12:40:00,104.12,104.28,104.09,104.28,25221.0,96.722,96.8706,96.6941,96.8706,25221.0
2017-04-07 12:50:00,104.25,104.28,104.2,104.27,12000.0,96.8428,96.8706,96.7963,96.8614,12000.0
2017-04-07 13:00:00,104.23,104.27,104.18,104.26,11601.0,96.8242,96.8614,96.7777,96.8521,11601.0
2017-04-07 13:10:00,104.28,104.33,104.23,104.26,14943.0,96.8706,96.9171,96.8242,96.8521,14943.0
2017-04-07 13:20:00,104.23,104.34,104.19,104.33,17706.0,96.8242,96.9264,96.787,96.9171,17706.0
2017-04-07 13:30:00,104.32,104.46,104.32,104.42,33318.0,96.9078,97.0379,96.9078,97.0007,33318.0
2017-04-07 13:40:00,104.41,104.42,104.3,104.33,15387.0,96.9914,97.0007,96.8892,96.9171,15387.0
2017-04-07 13:50:00,104.31,104.39,104.28,104.28,12879.0,96.8985,96.9728,96.8706,96.8706,12879.0
2017-04-07 14:00:00,104.31,104.44,104.31,104.33,10260.0,96.8985,97.0193,96.8985,96.9171,10260.0
2017-04-07 14:10:00,104.33,104.35,104.32,104.32,16473.0,96.9171,96.9357,96.9078,96.9078,16473.0
2017-04-07 14:20:00,104.32,104.34,104.24,104.26,10500.0,96.9078,96.9264,96.8335,96.8521,10500.0
2017-04-07 14:30:00,104.24,104.26,104.15,104.18,13596.0,96.8335,96.8521,96.7499,96.7777,13596.0
2017-04-07 14:40:00,104.18,104.27,104.13,104.17,16200.0,96.7777,96.8614,96.7313,96.7685,16200.0
2017-04-07 14:50:00,104.19,104.22,104.08,104.09,14901.0,96.787,96.8149,96.6849,96.6941,14901.0
2017-04-07 15:00:00,104.05,104.14,104.05,104.08,19392.0,96.657,96.7406,96.657,96.6849,19392.0
2017-04-07 15:10:00,104.1,104.2,104.1,104.2,25263.0,96.7034,96.7963,96.7034,96.7963,25263.0
2017-04-07 15:20:00,104.17,104.3,104.17,104.22,24720.0,96.7685,96.8892,96.7685,96.8149,24720.0
2017-04-07 15:30:00,104.2,104.27,104.15,104.23,31608.0,96.7963,96.8614,96.7499,96.8242,31608.0
2017-04-07 15:40:00,104.23,104.28,104.19,104.27,62418.0,96.8242,96.8706,96.787,96.8614,62418.0
2017-04-07 15:50:00,104.25,104.41,104.22,104.39,153837.0,96.8428,96.9914,96.8149,96.9728,153837.0
2017-04-10 09:30:00,104.31,104.53,104.22,104.37,25977.0,96.8985,97.1029,96.8149,96.9542,25977.0
2017-04-10 09:40:00,104.33,104.54,104.25,104.25,13128.0,96.9171,97.1122,96.8428,96.8428,13128.0
2017-04-10 09:50:00,104.23,104.27,104.07,104.26,13182.0,96.8242,96.8614,96.6756,96.8521,13182.0
2017-04-10 10:00:00,104.26,104.43,104.17,104.41,18183.0,96.8521,97.01,96.7685,96.9914,18183.0
2017-04-10 10:10:00,104.42,104.43,104.31,104.43,7200.0,97.0007,97.01,96.8985,97.01,7200.0
2017-04-10 10:20:00,104.44,104.58,104.31,104.37,26547.0,97.0193,97.1493,96.8985,96.9542,26547.0
2017-04-10 10:30:00,104.38,104.58,104.36,104.36,13332.0,96.9635,97.1493,96.945,96.945,13332.0
2017-04-10 10:40:00,104.43,104.48,104.37,104.4,21813.0,97.01,97.0564,96.9542,96.9821,21813.0
2017-04-10 10:50:00,104.4,104.4,104.26,104.3,4206.0,96.9821,96.9821,96.8521,96.8892,4206.0
2017-04-10 11:00:00,104.35,104.35,104.22,104.23,9000.0,96.9357,96.9357,96.8149,96.8242,9000.0
2017-04-10 11:10:00,104.27,104.34,104.19,104.2,28284.0,96.8614,96.9264,96.787,96.7963,28284.0
2017-04-10 11:20:00,104.22,104.22,104.13,104.19,5436.0,96.8149,96.8149,96.7313,96.787,5436.0
2017-04-10 11:30:00,104.21,104.21,104.0,104.0,8298.0,96.8056,96.8056,96.6105,96.6105,8298.0
2017-04-10 11:40:00,103.98,104.04,103.91,103.98,8508.0,96.592,96.6477,96.5269,96.592,8508.0
2017-04-10 11:50:00,103.98,104.05,103.96,104.02,10383.0,96.592,96.657,96.5734,96.6291,10383.0
2017-04-10 12:00:00,104.06,104.06,103.95,103.98,5382.0,96.6663,96.6663,96.5641,96.592,5382.0
2017-04-10 12:10:00,103.93,103.93,103.72,103.85,15858.0,96.5455,96.5455,96.3504,96.4712,15858.0
2017-04-10 12:20:00,103.79,103.83,103.74,103.8,13530.0,96.4155,96.4526,96.369,96.4247,13530.0
2017-04-10 12:30:00,103.8,104.01,103.79,103.9,10887.0,96.4247,96.6198,96.4155,96.5176,10887.0
2017-04-10 12:40:00,103.9,104.0,103.9,104.0,7200.0,96.5176,96.6105,96.5176,96.6105,7200.0
2017-04-10 12:50:00,103.97,104.14,103.96,104.05,12000.0,96.5827,96.7406,96.5734,96.657,12000.0
2017-04-10 13:00:00,104.01,104.17,104.01,104.12,6300.0,96.6198,96.7685,96.6198,96.722,6300.0
2017-04-10 13:10:00,104.12,104.17,104.06,104.07,9288.0,96.722,96.7685,96.6663,96.6756,9288.0
2017-04-10 13:20:00,104.08,104.09,104.0,104.01,6699.0,96.6849,96.6941,96.6105,96.6198,6699.0
2017-04-10 13:30:00,104.02,104.15,103.99,104.1,7374.0,96.6291,96.7499,96.6012,96.7034,7374.0
2017-04-10 13:40:00,104.05,104.05,103.95,104.01,6354.0,96.657,96.657,96.5641,96.6198,6354.0
2017-04-10 13:50:00,103.99,104.11,103.99,104.08,2886.0,96.6012,96.7127,96.6012,96.6849,2886.0
2017-04-10 14:00:00,104.05,104.05,103.88,103.9,10431.0,96.657,96.657,96.4991,96.5176,10431.0
2017-04-10 14:10:00,103.91,104.07,103.91,104.05,7707.0,96.5269,96.6756,96.5269,96.657,7707.0
2017-04-10 14:20:00,104.07,104.11,103.96,103.96,5100.0,96.6756,96.7127,96.5734,96.5734,5100.0
2017-04-10 14:30:00,103.93,104.05,103.92,104.01,5700.0,96.5455,96.657,96.5362,96.6198,5700.0
2017-04-10 14:40:00,103.97,104.22,103.93,104.13,6099.0,96.5827,96.8149,96.5455,96.7313,6099.0
2017-04-10 14:50:00,104.21,104.24,104.12,104.12,4800.0,96.8056,96.8335,96.722,96.722,4800.0
2017-04-10 15:00:00,104.08,104.14,104.03,104.09,14562.0,96.6849,96.7406,96.6384,96.6941,14562.0
2017-04-10 15:10:00,104.07,104.12,104.06,104.11,9600.0,96.6756,96.722,96.6663,96.7127,9600.0
2017-04-10 15:20:00,104.05,104.1,103.93,104.04,12549.0,96.657,96.7034,96.5455,96.6477,12549.0
2017-04-10 15:30:00,104.01,104.07,103.94,103.97,12687.0,96.6198,96.6756,96.5548,96.5827,12687.0
2017-04-10 15:40:00,103.94,103.97,103.87,103.96,24693.0,96.5548,96.5827,96.4898,96.5734,24693.0
2017-04-10 15:50:00,103.96,103.98,103.83,103.95,52416.0,96.5734,96.592,96.4526,96.5641,52416.0
2017-04-11 09:30:00,103.53,104.07,103.51,103.57,42588.0,96.1739,96.6756,96.1554,96.2111,42588.0
2017-04-11 09:40:00,103.59,103.68,103.47,103.55,18807.0,96.2297,96.3133,96.1182,96.1925,18807.0
2017-04-11 09:50:00,103.46,103.58,103.36,103.54,8100.0,96.1089,96.2204,96.016,96.1832,8100.0
2017-04-11 10:00:00,103.58,103.68,103.42,103.48,34350.0,96.2204,96.3133,96.0717,96.1275,34350.0
2017-04-11 10:10:00,103.53,103.53,103.37,103.46,9000.0,96.1739,96.1739,96.0253,96.1089,9000.0
2017-04-11 10:20:00,103.44,103.53,103.39,103.47,11046.0,96.0903,96.1739,96.0439,96.1182,11046.0
2017-04-11 10:30:00,103.47,103.54,103.3,103.47,18300.0,96.1182,96.1832,95.9603,96.1182,18300.0
2017-04-11 10:40:00,103.49,103.49,103.23,103.33,9900.0,96.1368,96.1368,95.8952,95.9881,9900.0
2017-04-11 10:50:00,103.28,103.35,103.17,103.35,25422.0,95.9417,96.0067,95.8395,96.0067,25422.0
2017-04-11 11:00:00,103.32,103.57,103.32,103.56,11367.0,95.9789,96.2111,95.9789,96.2018,11367.0
2017-04-11 11:10:00,103.47,103.59,103.42,103.44,38043.0,96.1182,96.2297,96.0717,96.0903,38043.0
2017-04-11 11:20:00,103.45,103.46,103.21,103.24,10200.0,96.0996,96.1089,95.8767,95.9045,10200.0
2017-04-11 11:30:00,103.26,103.43,103.24,103.4,7500.0,95.9231,96.081,95.9045,96.0532,7500.0
2017-04-11 11:40:00,103.37,103.39,103.28,103.39,17367.0,96.0253,96.0439,95.9417,96.0439,17367.0
2017-04-11 11:50:00,103.42,103.47,103.33,103.38,12717.0,96.0717,96.1182,95.9881,96.0346,12717.0
2017-04-11 12:00:00,103.37,103.4,103.26,103.3,35694.0,96.0253,96.0532,95.9231,95.9603,35694.0
2017-04-11 12:10:00,103.3,103.4,103.3,103.4,15000.0,95.9603,96.0532,95.9603,96.0532,15000.0
2017-04-11 12:20:00,103.38,103.47,103.33,103.44,8025.0,96.0346,96.1182,95.9881,96.0903,8025.0
2017-04-11 12:30:00,103.44,103.47,103.37,103.37,8700.0,96.0903,96.1182,96.0253,96.0253,8700.0
2017-04-11 12:40:00,103.39,103.45,103.36,103.38,6000.0,96.0439,96.0996,96.016,96.0346,6000.0
2017-04-11 12:50:00,103.38,103.49,103.38,103.45,16302.0,96.0346,96.1368,96.0346,96.0996,16302.0
2017-04-11 13:00:00,103.5,103.54,103.46,103.46,15225.0,96.1461,96.1832,96.1089,96.1089,15225.0
2017-04-11 13:10:00,103.45,103.54,103.45,103.49,15381.0,96.0996,96.1832,96.0996,96.1368,15381.0
2017-04-11 13:20:00,103.49,103.6,103.45,103.6,21336.0,96.1368,96.239,96.0996,96.239,21336.0
2017-04-11 13:30:00,103.64,103.75,103.58,103.75,10515.0,96.2761,96.3783,96.2204,96.3783,10515.0
2017-04-11 13:40:00,103.68,103.82,103.67,103.77,21036.0,96.3133,96.4433,96.304,96.3969,21036.0
2017-04-11 13:50:00,103.79,103.93,103.7,103.93,5103.0,96.4155,96.5455,96.3319,96.5455,5103.0
2017-04-11 14:00:00,103.91,103.93,103.87,103.93,4800.0,96.5269,96.5455,96.4898,96.5455,4800.0
2017-04-11 14:10:00,103.95,103.96,103.81,103.87,20400.0,96.5641,96.5734,96.434,96.4898,20400.0
2017-04-11 14:20:00,103.88,103.91,103.85,103.89,2400.0,96.4991,96.5269,96.4712,96.5084,2400.0
2017-04-11 14:30:00,103.93,103.98,103.89,103.97,11901.0,96.5455,96.592,96.5084,96.5827,11901.0
2017-04-11 14:40:00,103.97,104.0,103.94,104.0,16500.0,96.5827,96.6105,96.5548,96.6105,16500.0
2017-04-11 14:50:00,104.01,104.1,104.01,104.08,7551.0,96.6198,96.7034,96.6198,96.6849,7551.0
2017-04-11 15:00:00,104.06,104.07,103.9,103.94,20655.0,96.6663,96.6756,96.5176,96.5548,20655.0
2017-04-11 15:10:00,103.95,103.98,103.86,103.89,13800.0,96.5641,96.592,96.4805,96.5084,13800.0
2017-04-11 15:20:00,103.91,104.04,103.91,104.04,13821.0,96.5269,96.6477,96.5269,96.6477,13821.0
2017-04-11 15:30:00,104.05,104.1,104.02,104.07,31101.0,96.657,96.7034,96.6291,96.6756,31101.0
2017-04-11 15:40:00,104.08,104.1,103.99,104.04,44100.0,96.6849,96.7034,96.6012,96.6477,44100.0
2017-04-11 15:50:00,104.04,104.19,104.0,104.17,56883.0,96.6477,96.787,96.6105,96.7685,56883.0
2017-04-12 09:30:00,104.12,104.36,103.88,103.89,40077.0,96.722,96.945,96.4991,96.5084,40077.0
2017-04-12 09:40:00,103.89,104.19,103.87,104.14,33957.0,96.5084,96.787,96.4898,96.7406,33957.0
2017-04-12 09:50:00,104.19,104.19,103.94,104.03,23775.0,96.787,96.787,96.5548,96.6384,23775.0
2017-04-12 10:00:00,104.05,104.06,103.94,104.0,22509.0,96.657,96.6663,96.5548,96.6105,22509.0
2017-04-12 10:10:00,104.0,104.04,103.84,104.04,44568.0,96.6105,96.6477,96.4619,96.6477,44568.0
2017-04-12 10:20:00,104.0,104.03,103.93,104.0,40383.0,96.6105,96.6384,96.5455,96.6105,40383.0
2017-04-12 10:30:00,103.99,104.19,103.98,104.09,20100.0,96.6012,96.787,96.592,96.6941,20100.0
2017-04-12 10:40:00,104.05,104.22,103.99,104.2,34155.0,96.657,96.8149,96.6012,96.7963,34155.0
2017-04-12 10:50:00,104.13,104.18,103.97,104.09,38658.0,96.7313,96.7777,96.5827,96.6941,38658.0
2017-04-12 11:00:00,104.06,104.23,103.98,104.15,26838.0,96.6663,96.8242,96.592,96.7499,26838.0
2017-04-12 11:10:00,104.11,104.18,104.04,104.12,11175.0,96.7127,96.7777,96.6477,96.722,11175.0
2017-04-12 11:20:00,104.11,104.2,104.04,104.17,10818.0,96.7127,96.7963,96.6477,96.7685,10818.0
2017-04-12 11:30:00,104.15,104.2,104.03,104.07,20004.0,96.7499,96.7963,96.6384,96.6756,20004.0
2017-04-12 11:40:00,104.08,104.13,103.96,104.04,14400.0,96.6849,96.7313,96.5734,96.6477,14400.0
2017-04-12 11:50:00,104.01,104.21,103.92,104.21,30339.0,96.6198,96.8056,96.5362,96.8056,30339.0
2017-04-12 12:00:00,104.1,104.24,104.08,104.19,18639.0,96.7034,96.8335,96.6849,96.787,18639.0
2017-04-12 12:10:00,104.19,104.25,104.11,104.25,21300.0,96.787,96.8428,96.7127,96.8428,21300.0
2017-04-12 12:20:00,104.24,104.25,104.14,104.19,14040.0,96.8335,96.8428,96.7406,96.787,14040.0
2017-04-12 12:30:00,104.17,104.24,104.11,104.14,15324.0,96.7685,96.8335,96.7127,96.7406,15324.0
2017-04-12 12:40:00,104.15,104.2,104.13,104.16,10374.0,96.7499,96.7963,96.7313,96.7592,10374.0
2017-04-12 12:50:00,104.16,104.18,104.09,104.15,12252.0,96.7592,96.7777,96.6941,96.7499,12252.0
2017-04-12 13:00:00,104.12,104.23,104.12,104.19,10680.0,96.722,96.8242,96.722,96.787,10680.0
2017-04-12 13:10:00,104.17,104.25,104.15,104.23,9600.0,96.7685,96.8428,96.7499,96.8242,9600.0
2017-04-12 13:20:00,104.17,104.21,104.12,104.16,22800.0,96.7685,96.8056,96.722,96.7592,22800.0
2017-04-12 13:30:00,104.18,104.27,104.16,104.27,8406.0,96.7777,96.8614,96.7592,96.8614,8406.0
2017-04-12 13:40:00,104.29,104.42,104.26,104.42,14730.0,96.8799,97.0007,96.8521,97.0007,14730.0
2017-04-12 13:50:00,104.47,104.49,104.33,104.47,23601.0,97.0471,97.0657,96.9171,97.0471,23601.0
2017-04-12 14:00:00,104.42,104.46,104.33,104.35,21471.0,97.0007,97.0379,96.9171,96.9357,21471.0
2017-04-12 14:10:00,104.32,104.41,104.32,104.37,17190.0,96.9078,96.9914,96.9078,96.9542,17190.0
2017-04-12 14:20:00,104.36,104.44,104.32,104.44,23427.0,96.945,97.0193,96.9078,97.0193,23427.0
2017-04-12 14:30:00,104.45,104.45,104.26,104.3,16251.0,97.0286,97.0286,96.8521,96.8892,16251.0
2017-04-12 14:40:00,104.25,104.34,104.24,104.31,31107.0,96.8428,96.9264,96.8335,96.8985,31107.0
2017-04-12 14:50:00,104.31,104.32,104.25,104.31,13812.0,96.8985,96.9078,96.8428,96.8985,13812.0
2017-04-12 15:00:00,104.29,104.35,104.28,104.35,26781.0,96.8799,96.9357,96.8706,96.9357,26781.0
2017-04-12 15:10:00,104.36,104.42,104.32,104.34,21600.0,96.945,97.0007,96.9078,96.9264,21600.0
2017-04-12 15:20:00,104.34,104.48,104.31,104.44,27333.0,96.9264,97.0564,96.8985,97.0193,27333.0
2017-04-12 15:30:00,104.47,104.57,104.44,104.47,51420.0,97.0471,97.14,97.0193,97.0471,51420.0
2017-04-12 15:40:00,104.47,104.49,104.36,104.38,81393.0,97.0471,97.0657,96.945,96.9635,81393.0
2017-04-12 15:50:00,104.39,104.44,104.28,104.31,119550.0,96.9728,97.0193,96.8706,96.8985,119550.0
2017-04-13 09:30:00,103.99,104.32,103.99,104.3,17973.0,96.6012,96.9078,96.6012,96.8892,17973.0
2017-04-13 09:40:00,104.14,104.22,103.86,103.88,24696.0,96.7406,96.8149,96.4805,96.4991,24696.0
2017-04-13 09:50:00,103.81,103.97,103.79,103.91,18000.0,96.434,96.5827,96.4155,96.5269,18000.0
2017-04-13 10:00:00,103.88,103.99,103.85,103.94,52164.0,96.4991,96.6012,96.4712,96.5548,52164.0
2017-04-13 10:10:00,103.91,104.01,103.9,103.91,22200.0,96.5269,96.6198,96.5176,96.5269,22200.0
2017-04-13 10:20:00,103.89,103.94,103.85,103.85,18666.0,96.5084,96.5548,96.4712,96.4712,18666.0
2017-04-13 10:30:00,103.9,103.97,103.84,103.92,17403.0,96.5176,96.5827,96.4619,96.5362,17403.0
2017-04-13 10:40:00,103.89,103.92,103.73,103.8,31029.0,96.5084,96.5362,96.3597,96.4247,31029.0
2017-04-13 10:50:00,103.78,103.93,103.78,103.82,18405.0,96.4062,96.5455,96.4062,96.4433,18405.0
2017-04-13 11:00:00,103.8,103.83,103.7,103.73,5922.0,96.4247,96.4526,96.3319,96.3597,5922.0
2017-04-13 11:10:00,103.71,103.75,103.64,103.64,19275.0,96.3411,96.3783,96.2761,96.2761,19275.0
2017-04-13 11:20:00,103.65,103.67,103.57,103.64,22896.0,96.2854,96.304,96.2111,96.2761,22896.0
2017-04-13 11:30:00,103.64,103.64,103.52,103.57,9105.0,96.2761,96.2761,96.1646,96.2111,9105.0
2017-04-13 11:40:00,103.57,103.57,103.47,103.5,13908.0,96.2111,96.2111,96.1182,96.1461,13908.0
2017-04-13 11:50:00,103.49,103.55,103.47,103.53,14931.0,96.1368,96.1925,96.1182,96.1739,14931.0
2017-04-13 12:00:00,103.51,103.51,103.28,103.28,19509.0,96.1554,96.1554,95.9417,95.9417,19509.0
2017-04-13 12:10:00,103.31,103.36,103.2,103.23,18645.0,95.9696,96.016,95.8674,95.8952,18645.0
2017-04-13 12:20:00,103.21,103.37,103.21,103.32,21573.0,95.8767,96.0253,95.8767,95.9789,21573.0
2017-04-13 12:30:00,103.32,103.39,103.28,103.28,10401.0,95.9789,96.0439,95.9417,95.9417,10401.0
2017-04-13 12:40:00,103.3,103.3,103.13,103.17,11442.0,95.9603,95.9603,95.8024,95.8395,11442.0
2017-04-13 12:50:00,103.16,103.25,103.16,103.23,14268.0,95.8302,95.9138,95.8302,95.8952,14268.0
2017-04-13 13:00:00,103.19,103.19,103.05,103.12,11295.0,95.8581,95.8581,95.728,95.7931,11295.0
2017-04-13 13:10:00,103.08,103.12,103.04,103.1,11661.0,95.7559,95.7931,95.7187,95.7745,11661.0
2017-04-13 13:20:00,103.06,103.08,102.97,103.08,12672.0,95.7373,95.7559,95.6537,95.7559,12672.0
2017-04-13 13:30:00,103.06,103.15,103.05,103.13,9420.0,95.7373,95.8209,95.728,95.8024,9420.0
2017-04-13 13:40:00,103.13,103.15,102.87,102.88,19899.0,95.8024,95.8209,95.5608,95.5701,19899.0
2017-04-13 13:50:00,102.9,102.97,102.89,102.97,10395.0,95.5887,95.6537,95.5794,95.6537,10395.0
2017-04-13 14:00:00,102.96,103.07,102.86,102.98,29466.0,95.6444,95.7466,95.5515,95.663,29466.0
2017-04-13 14:10:00,103.02,103.04,102.93,103.04,18972.0,95.7002,95.7187,95.6166,95.7187,18972.0
2017-04-13 14:20:00,103.05,103.06,102.95,103.01,25857.0,95.728,95.7373,95.6351,95.6909,25857.0
2017-04-13 14:30:00,103.04,103.15,103.02,103.04,22557.0,95.7187,95.8209,95.7002,95.7187,22557.0
2017-04-13 14:40:00,103.02,103.04,102.98,103.0,4299.0,95.7002,95.7187,95.663,95.6816,4299.0
2017-04-13 14:50:00,103.02,103.15,102.96,103.15,29100.0,95.7002,95.8209,95.6444,95.8209,29100.0
2017-04-13 15:00:00,103.16,103.17,102.96,102.96,25995.0,95.8302,95.8395,95.6444,95.6444,25995.0
2017-04-13 15:10:00,103.03,103.04,102.89,102.95,25890.0,95.7095,95.7187,95.5794,95.6351,25890.0
2017-04-13 15:20:00,102.97,103.01,102.95,102.98,16884.0,95.6537,95.6909,95.6351,95.663,16884.0
2017-04-13 15:30:00,102.96,103.0,102.82,102.83,30309.0,95.6444,95.6816,95.5144,95.5237,30309.0
2017-04-13 15:40:00,102.82,103.19,102.8,103.19,46659.0,95.5144,95.8581,95.4958,95.8581,46659.0
2017-04-13 15:50:00,103.15,103.17,102.77,102.81,133734.0,95.8209,95.8395,95.4679,95.5051,133734.0
2017-04-17 09:30:00,103.21,103.27,103.01,103.07,16425.0,95.8767,95.9324,95.6909,95.7466,16425.0
2017-04-17 09:40:00,103.12,103.2,103.12,103.2,2400.0,95.7931,95.8674,95.7931,95.8674,2400.0
2017-04-17 09:50:00,103.2,103.36,103.2,103.36,10500.0,95.8674,96.016,95.8674,96.016,10500.0
2017-04-17 10:00:00,103.31,103.38,103.23,103.38,10101.0,95.9696,96.0346,95.8952,96.0346,10101.0
2017-04-17 10:10:00,103.37,103.51,103.33,103.51,27303.0,96.0253,96.1554,95.9881,96.1554,27303.0
2017-04-17 10:20:00,103.44,103.64,103.44,103.64,18852.0,96.0903,96.2761,96.0903,96.2761,18852.0
2017-04-17 10:30:00,103.59,103.65,103.5,103.58,31467.0,96.2297,96.2854,96.1461,96.2204,31467.0
2017-04-17 10:40:00,103.59,103.66,103.57,103.63,14142.0,96.2297,96.2947,96.2111,96.2668,14142.0
2017-04-17 10:50:00,103.65,103.67,103.65,103.67,1200.0,96.2854,96.304,96.2854,96.304,1200.0
2017-04-17 11:00:00,103.66,103.74,103.64,103.73,15483.0,96.2947,96.369,96.2761,96.3597,15483.0
2017-04-17 11:10:00,103.71,103.73,103.53,103.53,18180.0,96.3411,96.3597,96.1739,96.1739,18180.0
2017-04-17 11:20:00,103.54,103.56,103.46,103.56,12441.0,96.1832,96.2018,96.1089,96.2018,12441.0
2017-04-17 11:30:00,103.57,103.69,103.57,103.63,6822.0,96.2111,96.3226,96.2111,96.2668,6822.0
2017-04-17 11:40:00,103.66,103.68,103.61,103.61,11283.0,96.2947,96.3133,96.2482,96.2482,11283.0
2017-04-17 11:50:00,103.6,103.67,103.6,103.61,11403.0,96.239,96.304,96.239,96.2482,11403.0
2017-04-17 12:00:00,103.63,103.67,103.63,103.64,6600.0,96.2668,96.304,96.2668,96.2761,6600.0
2017-04-17 12:10:00,103.67,103.67,103.57,103.57,8718.0,96.304,96.304,96.2111,96.2111,8718.0
2017-04-17 12:20:00,103.56,103.66,103.56,103.61,4800.0,96.2018,96.2947,96.2018,96.2482,4800.0
2017-04-17 12:30:00,103.66,103.66,103.58,103.58,8100.0,96.2947,96.2947,96.2204,96.2204,8100.0
2017-04-17 12:40:00,103.63,103.66,103.55,103.62,43827.0,96.2668,96.2947,96.1925,96.2575,43827.0
2017-04-17 12:50:00,103.62,103.66,103.58,103.63,7953.0,96.2575,96.2947,96.2204,96.2668,7953.0
2017-04-17 13:00:00,103.62,103.65,103.56,103.64,12750.0,96.2575,96.2854,96.2018,96.2761,12750.0
2017-04-17 13:10:00,103.62,103.69,103.61,103.67,15384.0,96.2575,96.3226,96.2482,96.304,15384.0
2017-04-17 13:20:00,103.68,103.76,103.68,103.74,10629.0,96.3133,96.3876,96.3133,96.369,10629.0
2017-04-17 13:30:00,103.75,103.79,103.65,103.67,91806.0,96.3783,96.4155,96.2854,96.304,91806.0
2017-04-17 13:40:00,103.69,103.7,103.62,103.69,8370.0,96.3226,96.3319,96.2575,96.3226,8370.0
2017-04-17 13:50:00,103.68,103.71,103.55,103.58,15642.0,96.3133,96.3411,96.1925,96.2204,15642.0
2017-04-17 14:00:00,103.55,103.55,103.36,103.36,21465.0,96.1925,96.1925,96.016,96.016,21465.0
2017-04-17 14:10:00,103.37,103.39,103.34,103.37,14100.0,96.0253,96.0439,95.9974,96.0253,14100.0
2017-04-17 14:20:00,103.39,103.51,103.38,103.51,13569.0,96.0439,96.1554,96.0346,96.1554,13569.0
2017-04-17 14:30:00,103.47,103.55,103.42,103.42,17145.0,96.1182,96.1925,96.0717,96.0717,17145.0
2017-04-17 14:40:00,103.44,103.45,103.37,103.43,7230.0,96.0903,96.0996,96.0253,96.081,7230.0
2017-04-17 14:50:00,103.41,103.48,103.37,103.42,17697.0,96.0625,96.1275,96.0253,96.0717,17697.0
2017-04-17 15:00:00,103.42,103.47,103.39,103.41,9384.0,96.0717,96.1182,96.0439,96.0625,9384.0
2017-04-17 15:10:00,103.39,103.54,103.38,103.54,11403.0,96.0439,96.1832,96.0346,96.1832,11403.0
2017-04-17 15:20:00,103.57,103.69,103.53,103.66,13800.0,96.2111,96.3226,96.1739,96.2947,13800.0
2017-04-17 15:30:00,103.64,103.64,103.52,103.59,16578.0,96.2761,96.2761,96.1646,96.2297,16578.0
2017-04-17 15:40:00,103.62,103.72,103.56,103.69,35169.0,96.2575,96.3504,96.2018,96.3226,35169.0
2017-04-17 15:50:00,103.67,103.71,103.6,103.62,91047.0,96.304,96.3411,96.239,96.2575,91047.0
2017-04-18 09:30:00,103.27,103.61,103.27,103.5,47250.0,95.9324,96.2482,95.9324,96.1461,47250.0
2017-04-18 09:40:00,103.45,103.69,103.42,103.61,13596.0,96.0996,96.3226,96.0717,96.2482,13596.0
2017-04-18 09:50:00,103.67,103.85,103.58,103.71,18600.0,96.304,96.4712,96.2204,96.3411,18600.0
2017-04-18 10:00:00,103.71,103.78,103.69,103.73,18792.0,96.3411,96.4062,96.3226,96.3597,18792.0
2017-04-18 10:10:00,103.76,103.77,103.64,103.65,21633.0,96.3876,96.3969,96.2761,96.2854,21633.0
2017-04-18 10:20:00,103.66,103.72,103.6,103.7,17550.0,96.2947,96.3504,96.239,96.3319,17550.0
2017-04-18 10:30:00,103.73,103.77,103.6,103.75,25473.0,96.3597,96.3969,96.239,96.3783,25473.0
2017-04-18 10:40:00,103.72,103.81,103.7,103.71,9789.0,96.3504,96.434,96.3319,96.3411,9789.0
2017-04-18 10:50:00,103.69,103.69,103.55,103.64,12627.0,96.3226,96.3226,96.1925,96.2761,12627.0
2017-04-18 11:00:00,103.64,103.71,103.57,103.71,13500.0,96.2761,96.3411,96.2111,96.3411,13500.0
2017-04-18 11:10:00,103.79,103.8,103.71,103.77,15222.0,96.4155,96.4247,96.3411,96.3969,15222.0
2017-04-18 11:20:00,103.75,103.78,103.71,103.75,27456.0,96.3783,96.4062,96.3411,96.3783,27456.0
2017-04-18 11:30:00,103.74,103.74,103.5,103.58,19578.0,96.369,96.369,96.1461,96.2204,19578.0
2017-04-18 11:40:00,103.56,103.58,103.37,103.37,18174.0,96.2018,96.2204,96.0253,96.0253,18174.0
2017-04-18 11:50:00,103.38,103.44,103.23,103.23,17502.0,96.0346,96.0903,95.8952,95.8952,17502.0
2017-04-18 12:00:00,103.22,103.52,103.22,103.45,39432.0,95.886,96.1646,95.886,96.0996,39432.0
2017-04-18 12:10:00,103.49,103.5,103.4,103.48,13800.0,96.1368,96.1461,96.0532,96.1275,13800.0
2017-04-18 12:20:00,103.47,103.54,103.47,103.48,11325.0,96.1182,96.1832,96.1182,96.1275,11325.0
2017-04-18 12:30:00,103.48,103.51,103.42,103.43,10938.0,96.1275,96.1554,96.0717,96.081,10938.0
2017-04-18 12:40:00,103.47,103.57,103.47,103.55,9819.0,96.1182,96.2111,96.1182,96.1925,9819.0
2017-04-18 12:50:00,103.55,103.66,103.53,103.54,18450.0,96.1925,96.2947,96.1739,96.1832,18450.0
2017-04-18 13:00:00,103.52,103.56,103.42,103.56,13320.0,96.1646,96.2018,96.0717,96.2018,13320.0
2017-04-18 13:10:00,103.57,103.7,103.57,103.69,26793.0,96.2111,96.3319,96.2111,96.3226,26793.0
2017-04-18 13:20:00,103.67,103.71,103.66,103.69,9879.0,96.304,96.3411,96.2947,96.3226,9879.0
2017-04-18 13:30:00,103.72,103.72,103.63,103.64,14892.0,96.3504,96.3504,96.2668,96.2761,14892.0
2017-04-18 13:40:00,103.66,103.72,103.65,103.65,15612.0,96.2947,96.3504,96.2854,96.2854,15612.0
2017-04-18 13:50:00,103.69,103.7,103.57,103.57,22704.0,96.3226,96.3319,96.2111,96.2111,22704.0
2017-04-18 14:00:00,103.59,103.63,103.47,103.49,27906.0,96.2297,96.2668,96.1182,96.1368,27906.0
2017-04-18 14:10:00,103.49,103.64,103.49,103.6,37869.0,96.1368,96.2761,96.1368,96.239,37869.0
2017-04-18 14:20:00,103.6,103.64,103.55,103.57,20568.0,96.239,96.2761,96.1925,96.2111,20568.0
2017-04-18 14:30:00,103.6,103.67,103.53,103.62,16500.0,96.239,96.304,96.1739,96.2575,16500.0
2017-04-18 14:40:00,103.59,103.59,103.51,103.51,14205.0,96.2297,96.2297,96.1554,96.1554,14205.0
2017-04-18 14:50:00,103.51,103.65,103.51,103.58,16659.0,96.1554,96.2854,96.1554,96.2204,16659.0
2017-04-18 15:00:00,103.58,103.61,103.52,103.58,16353.0,96.2204,96.2482,96.1646,96.2204,16353.0
2017-04-18 15:10:00,103.57,103.64,103.5,103.64,19050.0,96.2111,96.2761,96.1461,96.2761,19050.0
2017-04-18 15:20:00,103.61,103.75,103.61,103.66,19515.0,96.2482,96.3783,96.2482,96.2947,19515.0
2017-04-18 15:30:00,103.67,103.78,103.62,103.77,38568.0,96.304,96.4062,96.2575,96.3969,38568.0
2017-04-18 15:40:00,103.77,103.83,103.76,103.82,61305.0,96.3969,96.4526,96.3876,96.4433,61305.0
2017-04-18 15:50:00,103.82,103.85,103.67,103.67,160788.0,96.4433,96.4712,96.304,96.304,160788.0
2017-04-19 09:30:00,104.02,104.14,103.87,104.01,75282.0,96.6291,96.7406,96.4898,96.6198,75282.0
2017-04-19 09:40:00,103.95,103.99,103.64,103.85,23763.0,96.5641,96.6012,96.2761,96.4712,23763.0
2017-04-19 09:50:00,103.9,103.97,103.61,103.77,43785.0,96.5176,96.5827,96.2482,96.3969,43785.0
2017-04-19 10:00:00,103.79,103.79,103.51,103.51,43845.0,96.4155,96.4155,96.1554,96.1554,43845.0
2017-04-19 10:10:00,103.49,103.73,103.45,103.45,49476.0,96.1368,96.3597,96.0996,96.0996,49476.0
2017-04-19 10:20:00,103.53,103.59,103.4,103.59,22392.0,96.1739,96.2297,96.0532,96.2297,22392.0
2017-04-19 10:30:00,103.53,103.83,103.51,103.71,79980.0,96.1739,96.4526,96.1554,96.3411,79980.0
2017-04-19 10:40:00,103.78,103.88,103.58,103.58,17493.0,96.4062,96.4991,96.2204,96.2204,17493.0
2017-04-19 10:50:00,103.64,103.74,103.59,103.62,23121.0,96.2761,96.369,96.2297,96.2575,23121.0
2017-04-19 11:00:00,103.68,103.68,103.47,103.54,22935.0,96.3133,96.3133,96.1182,96.1832,22935.0
2017-04-19 11:10:00,103.5,103.6,103.47,103.5,15300.0,96.1461,96.239,96.1182,96.1461,15300.0
2017-04-19 11:20:00,103.5,103.62,103.46,103.55,23709.0,96.1461,96.2575,96.1089,96.1925,23709.0
2017-04-19 11:30:00,103.57,103.7,103.46,103.68,17310.0,96.2111,96.3319,96.1089,96.3133,17310.0
2017-04-19 11:40:00,103.68,103.68,103.58,103.58,14118.0,96.3133,96.3133,96.2204,96.2204,14118.0
2017-04-19 11:50:00,103.56,103.63,103.42,103.47,56838.0,96.2018,96.2668,96.0717,96.1182,56838.0
2017-04-19 12:00:00,103.49,103.61,103.45,103.61,30756.0,96.1368,96.2482,96.0996,96.2482,30756.0
2017-04-19 12:10:00,103.55,103.68,103.48,103.54,23475.0,96.1925,96.3133,96.1275,96.1832,23475.0
2017-04-19 12:20:00,103.57,103.64,103.45,103.48,21252.0,96.2111,96.2761,96.0996,96.1275,21252.0
2017-04-19 12:30:00,103.44,103.62,103.42,103.45,23544.0,96.0903,96.2575,96.0717,96.0996,23544.0
2017-04-19 12:40:00,103.47,103.66,103.47,103.51,21900.0,96.1182,96.2947,96.1182,96.1554,21900.0
2017-04-19 12:50:00,103.51,103.55,103.44,103.44,23382.0,96.1554,96.1925,96.0903,96.0903,23382.0
2017-04-19 13:00:00,103.48,103.53,103.39,103.47,19800.0,96.1275,96.1739,96.0439,96.1182,19800.0
2017-04-19 13:10:00,103.5,103.59,103.42,103.55,19950.0,96.1461,96.2297,96.0717,96.1925,19950.0
2017-04-19 13:20:00,103.59,103.74,103.56,103.61,21591.0,96.2297,96.369,96.2018,96.2482,21591.0
2017-04-19 13:30:00,103.6,103.77,103.58,103.7,18000.0,96.239,96.3969,96.2204,96.3319,18000.0
2017-04-19 13:40:00,103.71,103.79,103.71,103.71,13473.0,96.3411,96.4155,96.3411,96.3411,13473.0
2017-04-19 13:50:00,103.74,103.74,103.54,103.63,28233.0,96.369,96.369,96.1832,96.2668,28233.0
2017-04-19 14:00:00,103.63,103.67,103.42,103.43,43290.0,96.2668,96.304,96.0717,96.081,43290.0
2017-04-19 14:10:00,103.49,103.64,103.47,103.6,49851.0,96.1368,96.2761,96.1182,96.239,49851.0
2017-04-19 14:20:00,103.68,103.74,103.57,103.74,21738.0,96.3133,96.369,96.2111,96.369,21738.0
2017-04-19 14:30:00,103.7,103.74,103.57,103.71,34176.0,96.3319,96.369,96.2111,96.3411,34176.0
2017-04-19 14:40:00,103.73,103.73,103.61,103.65,42984.0,96.3597,96.3597,96.2482,96.2854,42984.0
2017-04-19 14:50:00,103.66,103.66,103.53,103.61,22920.0,96.2947,96.2947,96.1739,96.2482,22920.0
2017-04-19 15:00:00,103.61,103.64,103.56,103.59,46722.0,96.2482,96.2761,96.2018,96.2297,46722.0
2017-04-19 15:10:00,103.64,103.64,103.54,103.64,45237.0,96.2761,96.2761,96.1832,96.2761,45237.0
2017-04-19 15:20:00,103.64,103.71,103.55,103.59,48795.0,96.2761,96.3411,96.1925,96.2297,48795.0
2017-04-19 15:30:00,103.59,103.64,103.53,103.64,58296.0,96.2297,96.2761,96.1739,96.2761,58296.0
2017-04-19 15:40:00,103.62,103.7,103.55,103.68,75921.0,96.2575,96.3319,96.1925,96.3133,75921.0
2017-04-19 15:50:00,103.68,103.91,103.64,103.8,181164.0,96.3133,96.5269,96.2761,96.4247,181164.0
2017-04-20 09:30:00,107.04,107.67,106.4,106.84,466494.0,99.4345,100.0198,98.84,99.2487,466494.0
2017-04-20 09:40:00,106.77,106.95,106.0,106.54,367212.0,99.1837,99.3509,98.4684,98.9701,367212.0
2017-04-20 09:50:00,106.58,107.09,106.18,106.51,376548.0,99.0072,99.481,98.6356,98.9422,376548.0
2017-04-20 10:00:00,106.4,106.52,105.73,106.12,167220.0,98.84,98.9515,98.2176,98.5799,167220.0
2017-04-20 10:10:00,106.08,106.63,106.0,106.46,168510.0,98.5427,99.0537,98.4684,98.8957,168510.0
2017-04-20 10:20:00,106.46,106.82,106.33,106.7,100890.0,98.8957,99.2302,98.775,99.1187,100890.0
2017-04-20 10:30:00,106.71,106.92,106.48,106.55,86346.0,99.128,99.3231,98.9143,98.9794,86346.0
2017-04-20 10:40:00,106.5,106.54,106.23,106.43,86367.0,98.9329,98.9701,98.6821,98.8679,86367.0
2017-04-20 10:50:00,106.38,106.45,106.0,106.17,98355.0,98.8214,98.8865,98.4684,98.6264,98355.0
2017-04-20 11:00:00,106.11,106.35,106.01,106.34,91050.0,98.5706,98.7936,98.4777,98.7843,91050.0
2017-04-20 11:10:00,106.34,106.5,106.3,106.5,22200.0,98.7843,98.9329,98.7471,98.9329,22200.0
2017-04-20 11:20:00,106.48,107.05,106.33,106.86,152010.0,98.9143,99.4438,98.775,99.2673,152010.0
2017-04-20 11:30:00,106.83,107.2,106.69,107.17,82488.0,99.2395,99.5832,99.1094,99.5553,82488.0
2017-04-20 11:40:00,107.17,107.51,106.81,107.36,138891.0,99.5553,99.8711,99.2209,99.7318,138891.0
2017-04-20 11:50:00,107.35,107.38,106.89,107.26,42465.0,99.7225,99.7504,99.2952,99.6389,42465.0
2017-04-20 12:00:00,107.22,107.56,107.22,107.34,52887.0,99.6017,99.9176,99.6017,99.7132,52887.0
2017-04-20 12:10:00,107.38,107.67,107.31,107.63,55392.0,99.7504,100.0198,99.6854,99.9826,55392.0
2017-04-20 12:20:00,107.6,107.95,107.58,107.83,46707.0,99.9547,100.2799,99.9362,100.1684,46707.0
2017-04-20 12:30:00,107.83,107.91,107.65,107.74,49077.0,100.1684,100.2427,100.0012,100.0848,49077.0
2017-04-20 12:40:00,107.78,107.88,107.68,107.81,29760.0,100.122,100.2149,100.0291,100.1498,29760.0
2017-04-20 12:50:00,107.84,108.5,107.67,108.15,151716.0,100.1777,100.7908,100.0198,100.4657,151716.0
2017-04-20 13:00:00,108.13,108.3,107.78,107.78,40641.0,100.4471,100.605,100.122,100.122,40641.0
2017-04-20 13:10:00,107.69,107.91,107.67,107.83,34023.0,100.0384,100.2427,100.0198,100.1684,34023.0
2017-04-20 13:20:00,107.81,108.34,107.76,107.97,31575.0,100.1498,100.6422,100.1034,100.2985,31575.0
2017-04-20 13:30:00,108.17,108.35,108.0,108.3,33342.0,100.4842,100.6515,100.3263,100.605,33342.0
2017-04-20 13:40:00,108.25,108.33,108.13,108.33,72765.0,100.5586,100.6329,100.4471,100.6329,72765.0
2017-04-20 13:50:00,108.33,108.35,108.21,108.26,51966.0,100.6329,100.6515,100.5214,100.5679,51966.0
2017-04-20 14:00:00,108.3,108.38,108.03,108.32,126696.0,100.605,100.6793,100.3542,100.6236,126696.0
2017-04-20 14:10:00,108.27,108.31,107.85,108.0,48324.0,100.5771,100.6143,100.187,100.3263,48324.0
2017-04-20 14:20:00,108.0,108.01,107.67,107.67,37917.0,100.3263,100.3356,100.0198,100.0198,37917.0
2017-04-20 14:30:00,107.7,108.09,107.7,108.08,48417.0,100.0476,100.4099,100.0476,100.4006,48417.0
2017-04-20 14:40:00,108.1,108.1,107.88,108.04,27447.0,100.4192,100.4192,100.2149,100.3635,27447.0
2017-04-20 14:50:00,108.02,108.06,107.78,107.88,60153.0,100.3449,100.3821,100.122,100.2149,60153.0
2017-04-20 15:00:00,107.9,108.11,107.87,108.11,41181.0,100.2334,100.4285,100.2056,100.4285,41181.0
2017-04-20 15:10:00,108.1,108.13,107.95,108.09,45813.0,100.4192,100.4471,100.2799,100.4099,45813.0
2017-04-20 15:20:00,108.08,108.1,107.86,107.88,55194.0,100.4006,100.4192,100.1963,100.2149,55194.0
2017-04-20 15:30:00,107.84,108.02,107.8,108.0,75087.0,100.1777,100.3449,100.1405,100.3263,75087.0
2017-04-20 15:40:00,108.0,108.16,107.98,108.05,103914.0,100.3263,100.475,100.3077,100.3728,103914.0
2017-04-20 15:50:00,108.07,108.08,107.94,108.0,226251.0,100.3914,100.4006,100.2706,100.3263,226251.0
2017-04-21 09:30:00,107.81,107.98,107.38,107.73,107148.0,100.1498,100.3077,99.7504,100.0755,107148.0
2017-04-21 09:40:00,107.83,108.0,107.8,107.97,45885.0,100.1684,100.3263,100.1405,100.2985,45885.0
2017-04-21 09:50:00,107.97,108.1,107.74,107.9,41421.0,100.2985,100.4192,100.0848,100.2334,41421.0
2017-04-21 10:00:00,107.81,107.88,107.5,107.5,62445.0,100.1498,100.2149,99.8619,99.8619,62445.0
2017-04-21 10:10:00,107.55,107.9,107.36,107.86,110205.0,99.9083,100.2334,99.7318,100.1963,110205.0
2017-04-21 10:20:00,107.88,108.11,107.88,108.04,35334.0,100.2149,100.4285,100.2149,100.3635,35334.0
2017-04-21 10:30:00,108.04,108.08,107.86,107.89,43761.0,100.3635,100.4006,100.1963,100.2241,43761.0
2017-04-21 10:40:00,107.91,108.09,107.87,107.98,39300.0,100.2427,100.4099,100.2056,100.3077,39300.0
2017-04-21 10:50:00,108.0,108.05,107.88,108.05,33300.0,100.3263,100.3728,100.2149,100.3728,33300.0
2017-04-21 11:00:00,108.01,108.2,107.94,108.13,49392.0,100.3356,100.5121,100.2706,100.4471,49392.0
2017-04-21 11:10:00,108.1,108.18,108.0,108.06,43872.0,100.4192,100.4935,100.3263,100.3821,43872.0
2017-04-21 11:20:00,108.03,108.08,107.95,108.03,29130.0,100.3542,100.4006,100.2799,100.3542,29130.0
2017-04-21 11:30:00,108.03,108.09,108.01,108.08,11820.0,100.3542,100.4099,100.3356,100.4006,11820.0
2017-04-21 11:40:00,108.08,108.13,108.04,108.07,28950.0,100.4006,100.4471,100.3635,100.3914,28950.0
2017-04-21 11:50:00,108.07,108.15,108.03,108.13,45678.0,100.3914,100.4657,100.3542,100.4471,45678.0
2017-04-21 12:00:00,108.12,108.24,108.11,108.19,22500.0,100.4378,100.5493,100.4285,100.5028,22500.0
2017-04-21 12:10:00,108.21,108.24,108.18,108.22,22536.0,100.5214,100.5493,100.4935,100.5307,22536.0
2017-04-21 12:20:00,108.22,108.25,108.18,108.18,20946.0,100.5307,100.5586,100.4935,100.4935,20946.0
2017-04-21 12:30:00,108.21,108.3,108.2,108.3,32211.0,100.5214,100.605,100.5121,100.605,32211.0
2017-04-21 12:40:00,108.3,108.38,108.27,108.31,32829.0,100.605,100.6793,100.5771,100.6143,32829.0
2017-04-21 12:50:00,108.29,108.33,108.27,108.33,21297.0,100.5957,100.6329,100.5771,100.6329,21297.0
2017-04-21 13:00:00,108.36,108.36,108.28,108.29,15912.0,100.6607,100.6607,100.5864,100.5957,15912.0
2017-04-21 13:10:00,108.31,108.32,108.1,108.15,65130.0,100.6143,100.6236,100.4192,100.4657,65130.0
2017-04-21 13:20:00,108.14,108.14,108.06,108.1,7389.0,100.4564,100.4564,100.3821,100.4192,7389.0
2017-04-21 13:30:00,108.08,108.24,108.05,108.11,50622.0,100.4006,100.5493,100.3728,100.4285,50622.0
2017-04-21 13:40:00,108.09,108.1,107.98,108.0,25866.0,100.4099,100.4192,100.3077,100.3263,25866.0
2017-04-21 13:50:00,107.98,108.19,107.94,108.17,26151.0,100.3077,100.5028,100.2706,100.4842,26151.0
2017-04-21 14:00:00,108.15,108.17,108.07,108.1,15930.0,100.4657,100.4842,100.3914,100.4192,15930.0
2017-04-21 14:10:00,108.1,108.1,107.98,108.05,35967.0,100.4192,100.4192,100.3077,100.3728,35967.0
2017-04-21 14:20:00,108.05,108.18,108.0,108.08,27201.0,100.3728,100.4935,100.3263,100.4006,27201.0
2017-04-21 14:30:00,108.09,108.14,108.06,108.14,28089.0,100.4099,100.4564,100.3821,100.4564,28089.0
2017-04-21 14:40:00,108.12,108.2,108.1,108.16,45933.0,100.4378,100.5121,100.4192,100.475,45933.0
2017-04-21 14:50:00,108.17,108.18,108.1,108.16,30588.0,100.4842,100.4935,100.4192,100.475,30588.0
2017-04-21 15:00:00,108.16,108.22,108.1,108.13,33738.0,100.475,100.5307,100.4192,100.4471,33738.0
2017-04-21 15:10:00,108.16,108.16,108.03,108.09,43245.0,100.475,100.475,100.3542,100.4099,43245.0
2017-04-21 15:20:00,108.11,108.16,108.06,108.13,47265.0,100.4285,100.475,100.3821,100.4471,47265.0
2017-04-21 15:30:00,108.13,108.14,108.01,108.1,55680.0,100.4471,100.4564,100.3356,100.4192,55680.0
2017-04-21 15:40:00,108.11,108.32,108.11,108.31,131460.0,100.4285,100.6236,100.4285,100.6143,131460.0
2017-04-21 15:50:00,108.31,108.39,108.21,108.21,227850.0,100.6143,100.6886,100.5214,100.5214,227850.0
2017-04-24 09:30:00,109.64,109.88,108.8,108.96,64242.0,101.8498,102.0727,101.0695,101.2181,64242.0
2017-04-24 09:40:00,109.01,109.12,108.76,109.07,35124.0,101.2646,101.3667,101.0323,101.3203,35124.0
2017-04-24 09:50:00,109.02,109.17,108.92,109.16,35784.0,101.2739,101.4132,101.181,101.4039,35784.0
2017-04-24 10:00:00,109.13,109.13,108.95,109.02,62841.0,101.376,101.376,101.2088,101.2739,62841.0
2017-04-24 10:10:00,108.97,109.08,108.94,109.0,33633.0,101.2274,101.3296,101.1995,101.2553,33633.0
2017-04-24 10:20:00,109.0,109.07,108.86,108.86,108750.0,101.2553,101.3203,101.1252,101.1252,108750.0
2017-04-24 10:30:00,108.91,108.98,108.71,108.86,50571.0,101.1717,101.2367,100.9859,101.1252,50571.0
2017-04-24 10:40:00,108.85,108.86,108.63,108.66,58062.0,101.1159,101.1252,100.9116,100.9394,58062.0
2017-04-24 10:50:00,108.67,108.91,108.49,108.83,37074.0,100.9487,101.1717,100.7815,101.0974,37074.0
2017-04-24 11:00:00,108.92,108.98,108.75,108.81,18612.0,101.181,101.2367,101.023,101.0788,18612.0
2017-04-24 11:10:00,108.87,108.87,108.46,108.46,53154.0,101.1345,101.1345,100.7536,100.7536,53154.0
2017-04-24 11:20:00,108.53,108.67,108.49,108.62,20700.0,100.8187,100.9487,100.7815,100.9023,20700.0
2017-04-24 11:30:00,108.62,108.72,108.52,108.65,21762.0,100.9023,100.9952,100.8094,100.9301,21762.0
2017-04-24 11:40:00,108.65,108.82,108.63,108.82,16206.0,100.9301,101.0881,100.9116,101.0881,16206.0
2017-04-24 11:50:00,108.83,109.04,108.79,109.01,28350.0,101.0974,101.2924,101.0602,101.2646,28350.0
2017-04-24 12:00:00,109.01,109.06,108.92,108.99,40305.0,101.2646,101.311,101.181,101.246,40305.0
2017-04-24 12:10:00,109.01,109.15,108.98,109.15,51723.0,101.2646,101.3946,101.2367,101.3946,51723.0
2017-04-24 12:20:00,109.12,109.15,108.99,109.02,37410.0,101.3667,101.3946,101.246,101.2739,37410.0
2017-04-24 12:30:00,109.02,109.23,109.02,109.14,39174.0,101.2739,101.4689,101.2739,101.3853,39174.0
2017-04-24 12:40:00,109.19,109.2,109.1,109.18,46044.0,101.4318,101.4411,101.3482,101.4225,46044.0
2017-04-24 12:50:00,109.21,109.28,109.11,109.15,18201.0,101.4504,101.5154,101.3575,101.3946,18201.0
2017-04-24 13:00:00,109.12,109.14,109.05,109.1,8550.0,101.3667,101.3853,101.3017,101.3482,8550.0
2017-04-24 13:10:00,109.11,109.14,109.07,109.13,34782.0,101.3575,101.3853,101.3203,101.376,34782.0
2017-04-24 13:20:00,109.14,109.17,109.06,109.1,17103.0,101.3853,101.4132,101.311,101.3482,17103.0
2017-04-24 13:30:00,109.11,109.16,109.05,109.15,22800.0,101.3575,101.4039,101.3017,101.3946,22800.0
2017-04-24 13:40:00,109.14,109.17,109.08,109.14,17214.0,101.3853,101.4132,101.3296,101.3853,17214.0
2017-04-24 13:50:00,109.13,109.15,108.88,109.04,35601.0,101.376,101.3946,101.1438,101.2924,35601.0
2017-04-24 14:00:00,109.01,109.05,108.92,109.01,21894.0,101.2646,101.3017,101.181,101.2646,21894.0
2017-04-24 14:10:00,108.98,109.05,108.81,109.02,30210.0,101.2367,101.3017,101.0788,101.2739,30210.0
2017-04-24 14:20:00,109.01,109.04,108.89,109.02,18810.0,101.2646,101.2924,101.1531,101.2739,18810.0
2017-04-24 14:30:00,109.08,109.16,109.02,109.04,15864.0,101.3296,101.4039,101.2739,101.2924,15864.0
2017-04-24 14:40:00,109.03,109.11,109.02,109.04,17196.0,101.2831,101.3575,101.2739,101.2924,17196.0
2017-04-24 14:50:00,109.07,109.09,109.0,109.04,14754.0,101.3203,101.3389,101.2553,101.2924,14754.0
2017-04-24 15:00:00,109.04,109.31,109.02,109.31,80592.0,101.2924,101.5432,101.2739,101.5432,80592.0
2017-04-24 15:10:00,109.3,109.3,109.12,109.18,42441.0,101.534,101.534,101.3667,101.4225,42441.0
2017-04-24 15:20:00,109.16,109.25,109.15,109.24,36300.0,101.4039,101.4875,101.3946,101.4782,36300.0
2017-04-24 15:30:00,109.23,109.3,109.13,109.22,47298.0,101.4689,101.534,101.376,101.4596,47298.0
2017-04-24 15:40:00,109.25,109.26,109.16,109.16,61839.0,101.4875,101.4968,101.4039,101.4039,61839.0
2017-04-24 15:50:00,109.2,109.31,109.14,109.24,122787.0,101.4411,101.5432,101.3853,101.4782,122787.0
2017-04-25 09:30:00,110.0,110.0,109.34,109.71,48618.0,102.1842,102.1842,101.5711,101.9148,48618.0
2017-04-25 09:40:00,109.77,109.84,109.61,109.76,21063.0,101.9706,102.0356,101.8219,101.9613,21063.0
2017-04-25 09:50:00,109.76,109.97,109.74,109.74,21405.0,101.9613,102.1564,101.9427,101.9427,21405.0
2017-04-25 10:00:00,109.78,109.99,109.75,109.97,42345.0,101.9799,102.1749,101.952,102.1564,42345.0
2017-04-25 10:10:00,109.95,110.0,109.83,109.96,74751.0,102.1378,102.1842,102.0263,102.1471,74751.0
2017-04-25 10:20:00,109.93,109.98,109.85,109.94,28182.0,102.1192,102.1656,102.0449,102.1285,28182.0
2017-04-25 10:30:00,109.97,110.02,109.93,109.95,68778.0,102.1564,102.2028,102.1192,102.1378,68778.0
2017-04-25 10:40:00,109.97,110.1,109.97,110.01,32379.0,102.1564,102.2771,102.1564,102.1935,32379.0
2017-04-25 10:50:00,109.97,109.98,109.82,109.82,11103.0,102.1564,102.1656,102.017,102.017,11103.0
2017-04-25 11:00:00,109.81,109.98,109.79,109.98,19041.0,102.0077,102.1656,101.9891,102.1656,19041.0
2017-04-25 11:10:00,109.99,110.02,109.92,109.99,14010.0,102.1749,102.2028,102.1099,102.1749,14010.0
2017-04-25 11:20:00,110.0,110.0,109.87,109.87,13650.0,102.1842,102.1842,102.0635,102.0635,13650.0
2017-04-25 11:30:00,109.92,110.0,109.84,110.0,34026.0,102.1099,102.1842,102.0356,102.1842,34026.0
2017-04-25 11:40:00,109.96,110.0,109.93,109.97,13791.0,102.1471,102.1842,102.1192,102.1564,13791.0
2017-04-25 11:50:00,109.99,110.17,109.96,110.16,29592.0,102.1749,102.3421,102.1471,102.3329,29592.0
2017-04-25 12:00:00,110.17,110.22,110.12,110.12,19581.0,102.3421,102.3886,102.2957,102.2957,19581.0
2017-04-25 12:10:00,110.07,110.14,110.01,110.14,20190.0,102.2492,102.3143,102.1935,102.3143,20190.0
2017-04-25 12:20:00,110.16,110.21,110.06,110.16,11160.0,102.3329,102.3793,102.24,102.3329,11160.0
2017-04-25 12:30:00,110.18,110.18,109.96,109.98,9762.0,102.3514,102.3514,102.1471,102.1656,9762.0
2017-04-25 12:40:00,110.03,110.09,109.94,110.06,5025.0,102.2121,102.2678,102.1285,102.24,5025.0
2017-04-25 12:50:00,110.04,110.08,110.01,110.01,8355.0,102.2214,102.2585,102.1935,102.1935,8355.0
2017-04-25 13:00:00,110.05,110.18,110.03,110.18,12702.0,102.2307,102.3514,102.2121,102.3514,12702.0
2017-04-25 13:10:00,110.2,110.33,110.18,110.33,13047.0,102.37,102.4908,102.3514,102.4908,13047.0
2017-04-25 13:20:00,110.31,110.32,110.18,110.18,7260.0,102.4722,102.4815,102.3514,102.3514,7260.0
2017-04-25 13:30:00,110.19,110.22,110.17,110.18,10953.0,102.3607,102.3886,102.3421,102.3514,10953.0
2017-04-25 13:40:00,110.22,110.28,110.22,110.24,5775.0,102.3886,102.4443,102.3886,102.4072,5775.0
2017-04-25 13:50:00,110.22,110.23,110.15,110.19,17400.0,102.3886,102.3979,102.3236,102.3607,17400.0
2017-04-25 14:00:00,110.21,110.29,110.17,110.25,15501.0,102.3793,102.4536,102.3421,102.4165,15501.0
2017-04-25 14:10:00,110.25,110.35,110.23,110.34,18231.0,102.4165,102.5094,102.3979,102.5001,18231.0
2017-04-25 14:20:00,110.36,110.37,110.2,110.28,27795.0,102.5186,102.5279,102.37,102.4443,27795.0
2017-04-25 14:30:00,110.27,110.33,110.23,110.28,25293.0,102.435,102.4908,102.3979,102.4443,25293.0
2017-04-25 14:40:00,110.28,110.3,110.22,110.22,18750.0,102.4443,102.4629,102.3886,102.3886,18750.0
2017-04-25 14:50:00,110.21,110.26,110.13,110.18,38997.0,102.3793,102.4257,102.305,102.3514,38997.0
2017-04-25 15:00:00,110.18,110.4,110.18,110.37,37116.0,102.3514,102.5558,102.3514,102.5279,37116.0
2017-04-25 15:10:00,110.4,110.42,110.31,110.4,20277.0,102.5558,102.5744,102.4722,102.5558,20277.0
2017-04-25 15:20:00,110.38,110.39,110.32,110.34,35091.0,102.5372,102.5465,102.4815,102.5001,35091.0
2017-04-25 15:30:00,110.34,110.46,110.34,110.39,35745.0,102.5001,102.6115,102.5001,102.5465,35745.0
2017-04-25 15:40:00,110.4,110.43,110.35,110.38,38697.0,102.5558,102.5837,102.5094,102.5372,38697.0
2017-04-25 15:50:00,110.38,110.48,110.37,110.41,184320.0,102.5372,102.6301,102.5279,102.5651,184320.0
2017-04-26 09:30:00,110.28,110.39,109.91,109.98,41721.0,102.4443,102.5465,102.1006,102.1656,41721.0
2017-04-26 09:40:00,109.92,110.0,109.79,109.87,31407.0,102.1099,102.1842,101.9891,102.0635,31407.0
2017-04-26 09:50:00,109.86,109.88,109.64,109.66,25380.0,102.0542,102.0727,101.8498,101.8684,25380.0
2017-04-26 10:00:00,109.65,109.89,109.65,109.78,37788.0,101.8591,102.082,101.8591,101.9799,37788.0
2017-04-26 10:10:00,109.7,109.85,109.7,109.78,20091.0,101.9055,102.0449,101.9055,101.9799,20091.0
2017-04-26 10:20:00,109.77,109.78,109.71,109.74,12900.0,101.9706,101.9799,101.9148,101.9427,12900.0
2017-04-26 10:30:00,109.77,109.79,109.69,109.72,33597.0,101.9706,101.9891,101.8962,101.9241,33597.0
2017-04-26 10:40:00,109.74,109.74,109.48,109.56,26472.0,101.9427,101.9427,101.7012,101.7755,26472.0
2017-04-26 10:50:00,109.56,109.56,109.4,109.44,32295.0,101.7755,101.7755,101.6269,101.664,32295.0
2017-04-26 11:00:00,109.44,109.57,109.38,109.44,32025.0,101.664,101.7848,101.6083,101.664,32025.0
2017-04-26 11:10:00,109.34,109.55,109.33,109.47,14772.0,101.5711,101.7662,101.5618,101.6919,14772.0
2017-04-26 11:20:00,109.44,109.79,109.44,109.79,18267.0,101.664,101.9891,101.664,101.9891,18267.0
2017-04-26 11:30:00,109.84,109.84,109.75,109.81,12537.0,102.0356,102.0356,101.952,102.0077,12537.0
2017-04-26 11:40:00,109.8,109.87,109.62,109.68,11094.0,101.9984,102.0635,101.8312,101.887,11094.0
2017-04-26 11:50:00,109.61,109.81,109.61,109.81,31503.0,101.8219,102.0077,101.8219,102.0077,31503.0
2017-04-26 12:00:00,109.83,109.87,109.77,109.77,17964.0,102.0263,102.0635,101.9706,101.9706,17964.0
2017-04-26 12:10:00,109.81,109.92,109.81,109.9,10590.0,102.0077,102.1099,102.0077,102.0913,10590.0
2017-04-26 12:20:00,109.91,109.92,109.79,109.88,9276.0,102.1006,102.1099,101.9891,102.0727,9276.0
2017-04-26 12:30:00,109.89,110.06,109.82,110.03,41493.0,102.082,102.24,102.017,102.2121,41493.0
2017-04-26 12:40:00,110.02,110.02,109.84,109.87,13500.0,102.2028,102.2028,102.0356,102.0635,13500.0
2017-04-26 12:50:00,109.88,110.01,109.87,110.01,6309.0,102.0727,102.1935,102.0635,102.1935,6309.0
2017-04-26 13:00:00,110.0,110.1,109.99,110.1,12942.0,102.1842,102.2771,102.1749,102.2771,12942.0
2017-04-26 13:10:00,110.09,110.1,109.97,109.97,10005.0,102.2678,102.2771,102.1564,102.1564,10005.0
2017-04-26 13:20:00,109.98,110.01,109.83,109.84,14400.0,102.1656,102.1935,102.0263,102.0356,14400.0
2017-04-26 13:30:00,109.81,109.89,109.73,109.87,18789.0,102.0077,102.082,101.9334,102.0635,18789.0
2017-04-26 13:40:00,109.88,110.01,109.81,109.84,15594.0,102.0727,102.1935,102.0077,102.0356,15594.0
2017-04-26 13:50:00,109.84,110.02,109.77,109.88,36525.0,102.0356,102.2028,101.9706,102.0727,36525.0
2017-04-26 14:00:00,109.81,109.99,109.77,109.99,23100.0,102.0077,102.1749,101.9706,102.1749,23100.0
2017-04-26 14:10:00,109.96,110.02,109.91,110.0,23076.0,102.1471,102.2028,102.1006,102.1842,23076.0
2017-04-26 14:20:00,110.0,110.12,110.0,110.04,29073.0,102.1842,102.2957,102.1842,102.2214,29073.0
2017-04-26 14:30:00,110.04,110.13,110.04,110.08,24561.0,102.2214,102.305,102.2214,102.2585,24561.0
2017-04-26 14:40:00,110.1,110.2,110.08,110.16,27894.0,102.2771,102.37,102.2585,102.3329,27894.0
2017-04-26 14:50:00,110.17,110.29,110.17,110.26,8838.0,102.3421,102.4536,102.3421,102.4257,8838.0
2017-04-26 15:00:00,110.2,110.43,110.2,110.37,15900.0,102.37,102.5837,102.37,102.5279,15900.0
2017-04-26 15:10:00,110.39,110.48,110.33,110.45,19857.0,102.5465,102.6301,102.4908,102.6022,19857.0
2017-04-26 15:20:00,110.46,110.66,110.46,110.66,29985.0,102.6115,102.7973,102.6115,102.7973,29985.0
2017-04-26 15:30:00,110.62,110.66,110.37,110.41,36261.0,102.7602,102.7973,102.5279,102.5651,36261.0
2017-04-26 15:40:00,110.38,110.47,110.25,110.26,40671.0,102.5372,102.6208,102.4165,102.4257,40671.0
2017-04-26 15:50:00,110.24,110.43,110.24,110.38,155661.0,102.4072,102.5837,102.4072,102.5372,155661.0
2017-04-27 09:30:00,110.41,110.62,110.0,110.61,29259.0,102.5651,102.7602,102.1842,102.7509,29259.0
2017-04-27 09:40:00,110.61,110.61,110.17,110.54,18600.0,102.7509,102.7509,102.3421,102.6859,18600.0
2017-04-27 09:50:00,110.47,110.52,110.38,110.46,10500.0,102.6208,102.6673,102.5372,102.6115,10500.0
2017-04-27 10:00:00,110.48,110.67,110.48,110.64,54618.0,102.6301,102.8066,102.6301,102.7787,54618.0
2017-04-27 10:10:00,110.64,110.88,110.6,110.86,32631.0,102.7787,103.0017,102.7416,102.9831,32631.0
2017-04-27 10:20:00,110.82,110.88,110.69,110.72,12000.0,102.946,103.0017,102.8252,102.8531,12000.0
2017-04-27 10:30:00,110.68,110.99,110.68,110.98,19839.0,102.8159,103.1039,102.8159,103.0946,19839.0
2017-04-27 10:40:00,110.91,111.03,110.86,110.93,23709.0,103.0296,103.141,102.9831,103.0481,23709.0
2017-04-27 10:50:00,110.96,110.97,110.79,110.96,17388.0,103.076,103.0853,102.9181,103.076,17388.0
2017-04-27 11:00:00,110.87,111.09,110.87,111.08,19821.0,102.9924,103.1968,102.9924,103.1875,19821.0
2017-04-27 11:10:00,111.09,111.21,111.07,111.21,16845.0,103.1968,103.3082,103.1782,103.3082,16845.0
2017-04-27 11:20:00,111.19,111.33,111.08,111.08,33702.0,103.2897,103.4197,103.1875,103.1875,33702.0
2017-04-27 11:30:00,111.14,111.2,111.01,111.03,17724.0,103.2432,103.299,103.1225,103.141,17724.0
2017-04-27 11:40:00,111.08,111.19,111.02,111.1,19599.0,103.1875,103.2897,103.1317,103.2061,19599.0
2017-04-27 11:50:00,111.16,111.32,111.11,111.23,22590.0,103.2618,103.4104,103.2154,103.3268,22590.0
2017-04-27 12:00:00,111.25,111.3,111.22,111.29,21177.0,103.3454,103.3919,103.3175,103.3826,21177.0
2017-04-27 12:10:00,111.29,111.31,111.19,111.24,22125.0,103.3826,103.4011,103.2897,103.3361,22125.0
2017-04-27 12:20:00,111.23,111.23,111.17,111.2,10938.0,103.3268,103.3268,103.2711,103.299,10938.0
2017-04-27 12:30:00,111.17,111.19,111.07,111.14,19014.0,103.2711,103.2897,103.1782,103.2432,19014.0
2017-04-27 12:40:00,111.16,111.2,111.1,111.17,11394.0,103.2618,103.299,103.2061,103.2711,11394.0
2017-04-27 12:50:00,111.18,111.48,111.18,111.48,22377.0,103.2804,103.5591,103.2804,103.5591,22377.0
2017-04-27 13:00:00,111.5,111.64,111.43,111.64,24855.0,103.5776,103.7077,103.5126,103.7077,24855.0
2017-04-27 13:10:00,111.63,111.83,111.63,111.81,31752.0,103.6984,103.8842,103.6984,103.8656,31752.0
2017-04-27 13:20:00,111.84,111.86,111.64,111.67,34260.0,103.8935,103.9121,103.7077,103.7356,34260.0
2017-04-27 13:30:00,111.71,111.75,111.66,111.68,45000.0,103.7727,103.8099,103.7263,103.7449,45000.0
2017-04-27 13:40:00,111.72,111.88,111.71,111.84,26178.0,103.782,103.9306,103.7727,103.8935,26178.0
2017-04-27 13:50:00,111.91,112.13,111.84,112.06,42642.0,103.9585,104.1629,103.8935,104.0979,42642.0
2017-04-27 14:00:00,112.06,112.09,112.01,112.05,39819.0,104.0979,104.1257,104.0514,104.0886,39819.0
2017-04-27 14:10:00,112.03,112.04,111.88,111.99,86733.0,104.07,104.0793,103.9306,104.0328,86733.0
2017-04-27 14:20:00,111.96,112.01,111.88,112.01,47025.0,104.005,104.0514,103.9306,104.0514,47025.0
2017-04-27 14:30:00,112.0,112.04,111.96,112.0,38217.0,104.0421,104.0793,104.005,104.0421,38217.0
2017-04-27 14:40:00,112.04,112.04,111.89,111.89,27477.0,104.0793,104.0793,103.9399,103.9399,27477.0
2017-04-27 14:50:00,111.9,111.93,111.88,111.88,14202.0,103.9492,103.9771,103.9306,103.9306,14202.0
2017-04-27 15:00:00,111.89,111.9,111.7,111.71,32364.0,103.9399,103.9492,103.7634,103.7727,32364.0
2017-04-27 15:10:00,111.78,111.84,111.71,111.71,16530.0,103.8377,103.8935,103.7727,103.7727,16530.0
2017-04-27 15:20:00,111.75,111.82,111.7,111.76,41574.0,103.8099,103.8749,103.7634,103.8192,41574.0
2017-04-27 15:30:00,111.76,111.78,111.7,111.72,116787.0,103.8192,103.8377,103.7634,103.782,116787.0
2017-04-27 15:40:00,111.72,111.84,111.71,111.82,82128.0,103.782,103.8935,103.7727,103.8749,82128.0
2017-04-27 15:50:00,111.81,111.96,111.76,111.91,134844.0,103.8656,104.005,103.8192,103.9585,134844.0
2017-04-28 09:30:00,112.49,112.67,111.54,111.65,54309.0,104.4973,104.6645,103.6148,103.717,54309.0
2017-04-28 09:40:00,111.67,111.69,111.22,111.54,117294.0,103.7356,103.7541,103.3175,103.6148,117294.0
2017-04-28 09:50:00,111.57,111.7,111.13,111.24,40854.0,103.6427,103.7634,103.2339,103.3361,40854.0
2017-04-28 10:00:00,111.32,111.51,111.22,111.46,22239.0,103.4104,103.5869,103.3175,103.5405,22239.0
2017-04-28 10:10:00,111.46,111.59,111.24,111.27,43533.0,103.5405,103.6612,103.3361,103.364,43533.0
2017-04-28 10:20:00,111.21,111.23,111.01,111.23,23337.0,103.3082,103.3268,103.1225,103.3268,23337.0
2017-04-28 10:30:00,111.24,111.24,111.09,111.1,20100.0,103.3361,103.3361,103.1968,103.2061,20100.0
2017-04-28 10:40:00,111.13,111.24,111.06,111.18,46800.0,103.2339,103.3361,103.1689,103.2804,46800.0
2017-04-28 10:50:00,111.18,111.36,111.04,111.3,27708.0,103.2804,103.4476,103.1503,103.3919,27708.0
2017-04-28 11:00:00,111.25,111.31,111.23,111.3,12900.0,103.3454,103.4011,103.3268,103.3919,12900.0
2017-04-28 11:10:00,111.3,111.33,111.15,111.19,23253.0,103.3919,103.4197,103.2525,103.2897,23253.0
2017-04-28 11:20:00,111.18,111.45,111.15,111.4,11100.0,103.2804,103.5312,103.2525,103.4847,11100.0
2017-04-28 11:30:00,111.37,111.4,111.29,111.36,8100.0,103.4569,103.4847,103.3826,103.4476,8100.0
2017-04-28 11:40:00,111.29,111.37,111.27,111.36,14469.0,103.3826,103.4569,103.364,103.4476,14469.0
2017-04-28 11:50:00,111.4,111.4,111.29,111.29,12300.0,103.4847,103.4847,103.3826,103.3826,12300.0
2017-04-28 12:00:00,111.34,111.43,111.3,111.43,14754.0,103.429,103.5126,103.3919,103.5126,14754.0
2017-04-28 12:10:00,111.38,111.4,111.3,111.31,7995.0,103.4662,103.4847,103.3919,103.4011,7995.0
2017-04-28 12:20:00,111.3,111.56,111.3,111.5,12285.0,103.3919,103.6334,103.3919,103.5776,12285.0
2017-04-28 12:30:00,111.49,111.6,111.49,111.58,13614.0,103.5684,103.6705,103.5684,103.652,13614.0
2017-04-28 12:40:00,111.55,111.62,111.51,111.51,18657.0,103.6241,103.6891,103.5869,103.5869,18657.0
2017-04-28 12:50:00,111.53,111.57,111.43,111.45,17202.0,103.6055,103.6427,103.5126,103.5312,17202.0
2017-04-28 13:00:00,111.47,111.47,111.37,111.44,14496.0,103.5498,103.5498,103.4569,103.5219,14496.0
2017-04-28 13:10:00,111.41,111.45,111.3,111.3,18075.0,103.494,103.5312,103.3919,103.3919,18075.0
2017-04-28 13:20:00,111.26,111.28,111.22,111.22,6300.0,103.3547,103.3733,103.3175,103.3175,6300.0
2017-04-28 13:30:00,111.24,111.43,111.2,111.43,17604.0,103.3361,103.5126,103.299,103.5126,17604.0
2017-04-28 13:40:00,111.4,111.41,111.29,111.36,16239.0,103.4847,103.494,103.3826,103.4476,16239.0
2017-04-28 13:50:00,111.35,111.39,111.33,111.35,32565.0,103.4383,103.4755,103.4197,103.4383,32565.0
2017-04-28 14:00:00,111.34,111.37,111.29,111.37,26946.0,103.429,103.4569,103.3826,103.4569,26946.0
2017-04-28 14:10:00,111.37,111.43,111.31,111.42,31026.0,103.4569,103.5126,103.4011,103.5033,31026.0
2017-04-28 14:20:00,111.4,111.43,111.34,111.39,34635.0,103.4847,103.5126,103.429,103.4755,34635.0
2017-04-28 14:30:00,111.4,111.6,111.4,111.53,59790.0,103.4847,103.6705,103.4847,103.6055,59790.0
2017-04-28 14:40:00,111.54,111.56,111.41,111.52,44940.0,103.6148,103.6334,103.494,103.5962,44940.0
2017-04-28 14:50:00,111.53,111.66,111.42,111.42,29082.0,103.6055,103.7263,103.5033,103.5033,29082.0
2017-04-28 15:00:00,111.46,111.57,111.41,111.54,50595.0,103.5405,103.6427,103.494,103.6148,50595.0
2017-04-28 15:10:00,111.54,111.54,111.42,111.45,62469.0,103.6148,103.6148,103.5033,103.5312,62469.0
2017-04-28 15:20:00,111.44,111.47,111.33,111.38,90642.0,103.5219,103.5498,103.4197,103.4662,90642.0
2017-04-28 15:30:00,111.36,111.48,111.34,111.41,58722.0,103.4476,103.5591,103.429,103.494,58722.0
2017-04-28 15:40:00,111.42,111.58,111.41,111.47,116847.0,103.5033,103.652,103.494,103.5498,116847.0
2017-04-28 15:50:00,111.49,111.64,111.49,111.56,105072.0,103.5684,103.7077,103.5684,103.6334,105072.0
2017-05-01 09:30:00,111.09,111.6,111.09,111.6,42471.0,103.1968,103.6705,103.1968,103.6705,42471.0
2017-05-01 09:40:00,111.61,111.63,111.45,111.57,6003.0,103.6798,103.6984,103.5312,103.6427,6003.0
2017-05-01 09:50:00,111.52,111.62,111.4,111.53,20817.0,103.5962,103.6891,103.4847,103.6055,20817.0
2017-05-01 10:00:00,111.45,111.6,111.45,111.46,33291.0,103.5312,103.6705,103.5312,103.5405,33291.0
2017-05-01 10:10:00,111.41,111.45,111.34,111.37,9372.0,103.494,103.5312,103.429,103.4569,9372.0
2017-05-01 10:20:00,111.38,111.38,111.17,111.18,27213.0,103.4662,103.4662,103.2711,103.2804,27213.0
2017-05-01 10:30:00,111.15,111.29,111.15,111.22,20700.0,103.2525,103.3826,103.2525,103.3175,20700.0
2017-05-01 10:40:00,111.26,111.26,111.11,111.22,10200.0,103.3547,103.3547,103.2154,103.3175,10200.0
2017-05-01 10:50:00,111.22,111.32,111.18,111.3,16800.0,103.3175,103.4104,103.2804,103.3919,16800.0
2017-05-01 11:00:00,111.3,111.43,111.26,111.37,26043.0,103.3919,103.5126,103.3547,103.4569,26043.0
2017-05-01 11:10:00,111.37,111.54,111.36,111.52,12477.0,103.4569,103.6148,103.4476,103.5962,12477.0
2017-05-01 11:20:00,111.52,111.66,111.52,111.57,19551.0,103.5962,103.7263,103.5962,103.6427,19551.0
2017-05-01 11:30:00,111.56,111.77,111.53,111.72,30024.0,103.6334,103.8285,103.6055,103.782,30024.0
2017-05-01 11:40:00,111.69,111.74,111.67,111.74,7233.0,103.7541,103.8006,103.7356,103.8006,7233.0
2017-05-01 11:50:00,111.71,112.02,111.71,111.99,27603.0,103.7727,104.0607,103.7727,104.0328,27603.0
2017-05-01 12:00:00,111.99,111.99,111.86,111.88,18093.0,104.0328,104.0328,103.9121,103.9306,18093.0
2017-05-01 12:10:00,111.93,112.01,111.78,111.79,25914.0,103.9771,104.0514,103.8377,103.847,25914.0
2017-05-01 12:20:00,111.75,111.76,111.64,111.76,10491.0,103.8099,103.8192,103.7077,103.8192,10491.0
2017-05-01 12:30:00,111.67,111.75,111.66,111.75,9900.0,103.7356,103.8099,103.7263,103.8099,9900.0
2017-05-01 12:40:00,111.74,111.83,111.71,111.83,23403.0,103.8006,103.8842,103.7727,103.8842,23403.0
2017-05-01 12:50:00,111.79,111.79,111.55,111.58,42663.0,103.847,103.847,103.6241,103.652,42663.0
2017-05-01 13:00:00,111.61,111.66,111.56,111.61,16278.0,103.6798,103.7263,103.6334,103.6798,16278.0
2017-05-01 13:10:00,111.65,111.75,111.62,111.64,4542.0,103.717,103.8099,103.6891,103.7077,4542.0
2017-05-01 13:20:00,111.7,111.81,111.67,111.67,21636.0,103.7634,103.8656,103.7356,103.7356,21636.0
2017-05-01 13:30:00,111.69,111.69,111.58,111.58,9600.0,103.7541,103.7541,103.652,103.652,9600.0
2017-05-01 13:40:00,111.58,111.64,111.51,111.64,17466.0,103.652,103.7077,103.5869,103.7077,17466.0
2017-05-01 13:50:00,111.64,111.66,111.54,111.63,9600.0,103.7077,103.7263,103.6148,103.6984,9600.0
2017-05-01 14:00:00,111.63,111.69,111.46,111.57,12600.0,103.6984,103.7541,103.5405,103.6427,12600.0
2017-05-01 14:10:00,111.55,111.63,111.44,111.46,15477.0,103.6241,103.6984,103.5219,103.5405,15477.0
2017-05-01 14:20:00,111.46,111.47,111.25,111.25,17955.0,103.5405,103.5498,103.3454,103.3454,17955.0
2017-05-01 14:30:00,111.22,111.23,111.13,111.2,19329.0,103.3175,103.3268,103.2339,103.299,19329.0
2017-05-01 14:40:00,111.15,111.19,111.09,111.12,16338.0,103.2525,103.2897,103.1968,103.2246,16338.0
2017-05-01 14:50:00,111.08,111.16,111.07,111.13,7200.0,103.1875,103.2618,103.1782,103.2339,7200.0
2017-05-01 15:00:00,111.1,111.23,111.09,111.18,19044.0,103.2061,103.3268,103.1968,103.2804,19044.0
2017-05-01 15:10:00,111.21,111.26,111.15,111.17,23019.0,103.3082,103.3547,103.2525,103.2711,23019.0
2017-05-01 15:20:00,111.18,111.2,111.04,111.07,35466.0,103.2804,103.299,103.1503,103.1782,35466.0
2017-05-01 15:30:00,111.08,111.12,111.04,111.04,29373.0,103.1875,103.2246,103.1503,103.1503,29373.0
2017-05-01 15:40:00,111.04,111.08,110.97,111.01,57234.0,103.1503,103.1875,103.0853,103.1225,57234.0
2017-05-01 15:50:00,111.01,111.08,110.9,110.94,121623.0,103.1225,103.1875,103.0203,103.0574,121623.0
2017-05-02 09:30:00,111.03,111.32,110.85,110.94,47652.0,103.141,103.4104,102.9738,103.0574,47652.0
2017-05-02 09:40:00,110.94,110.99,110.84,110.93,19434.0,103.0574,103.1039,102.9645,103.0481,19434.0
2017-05-02 09:50:00,110.9,111.05,110.86,110.94,36978.0,103.0203,103.1596,102.9831,103.0574,36978.0
2017-05-02 10:00:00,110.96,111.2,110.92,111.2,18300.0,103.076,103.299,103.0389,103.299,18300.0
2017-05-02 10:10:00,111.21,111.45,111.12,111.41,17511.0,103.3082,103.5312,103.2246,103.494,17511.0
2017-05-02 10:20:00,111.38,111.38,111.19,111.33,14820.0,103.4662,103.4662,103.2897,103.4197,14820.0
2017-05-02 10:30:00,111.33,111.36,111.22,111.32,29922.0,103.4197,103.4476,103.3175,103.4104,29922.0
2017-05-02 10:40:00,111.34,111.38,111.2,111.33,29463.0,103.429,103.4662,103.299,103.4197,29463.0
2017-05-02 10:50:00,111.33,111.33,111.12,111.16,19500.0,103.4197,103.4197,103.2246,103.2618,19500.0
2017-05-02 11:00:00,111.16,111.44,111.11,111.43,10707.0,103.2618,103.5219,103.2154,103.5126,10707.0
2017-05-02 11:10:00,111.44,111.47,111.24,111.39,15183.0,103.5219,103.5498,103.3361,103.4755,15183.0
2017-05-02 11:20:00,111.42,111.43,111.3,111.35,15585.0,103.5033,103.5126,103.3919,103.4383,15585.0
2017-05-02 11:30:00,111.33,111.67,111.32,111.56,24213.0,103.4197,103.7356,103.4104,103.6334,24213.0
2017-05-02 11:40:00,111.58,111.59,111.47,111.48,18300.0,103.652,103.6612,103.5498,103.5591,18300.0
2017-05-02 11:50:00,111.46,111.46,111.41,111.46,8136.0,103.5405,103.5405,103.494,103.5405,8136.0
2017-05-02 12:00:00,111.41,111.65,111.41,111.61,21870.0,103.494,103.717,103.494,103.6798,21870.0
2017-05-02 12:10:00,111.61,111.68,111.58,111.68,8400.0,103.6798,103.7449,103.652,103.7449,8400.0
2017-05-02 12:20:00,111.65,111.7,111.63,111.7,16800.0,103.717,103.7634,103.6984,103.7634,16800.0
2017-05-02 12:30:00,111.71,111.71,111.61,111.71,13968.0,103.7727,103.7727,103.6798,103.7727,13968.0
2017-05-02 12:40:00,111.66,111.7,111.57,111.57,8850.0,103.7263,103.7634,103.6427,103.6427,8850.0
2017-05-02 12:50:00,111.57,111.57,111.47,111.53,17118.0,103.6427,103.6427,103.5498,103.6055,17118.0
2017-05-02 13:00:00,111.54,111.56,111.42,111.55,15600.0,103.6148,103.6334,103.5033,103.6241,15600.0
2017-05-02 13:10:00,111.55,111.55,111.44,111.54,14145.0,103.6241,103.6241,103.5219,103.6148,14145.0
2017-05-02 13:20:00,111.52,111.59,111.5,111.5,22035.0,103.5962,103.6612,103.5776,103.5776,22035.0
2017-05-02 13:30:00,111.5,111.5,111.43,111.45,10404.0,103.5776,103.5776,103.5126,103.5312,10404.0
2017-05-02 13:40:00,111.45,111.56,111.41,111.52,10794.0,103.5312,103.6334,103.494,103.5962,10794.0
2017-05-02 13:50:00,111.52,111.52,111.46,111.51,16134.0,103.5962,103.5962,103.5405,103.5869,16134.0
2017-05-02 14:00:00,111.51,111.59,111.51,111.55,16500.0,103.5869,103.6612,103.5869,103.6241,16500.0
2017-05-02 14:10:00,111.57,111.78,111.57,111.75,66840.0,103.6427,103.8377,103.6427,103.8099,66840.0
2017-05-02 14:20:00,111.71,111.79,111.67,111.71,19974.0,103.7727,103.847,103.7356,103.7727,19974.0
2017-05-02 14:30:00,111.69,111.7,111.54,111.6,19128.0,103.7541,103.7634,103.6148,103.6705,19128.0
2017-05-02 14:40:00,111.57,111.64,111.57,111.59,16200.0,103.6427,103.7077,103.6427,103.6612,16200.0
2017-05-02 14:50:00,111.58,111.61,111.48,111.52,18300.0,103.652,103.6798,103.5591,103.5962,18300.0
2017-05-02 15:00:00,111.52,111.56,111.49,111.56,26469.0,103.5962,103.6334,103.5684,103.6334,26469.0
2017-05-02 15:10:00,111.56,111.57,111.51,111.54,20907.0,103.6334,103.6427,103.5869,103.6148,20907.0
2017-05-02 15:20:00,111.52,111.53,111.42,111.43,20097.0,103.5962,103.6055,103.5033,103.5126,20097.0
2017-05-02 15:30:00,111.43,111.45,111.41,111.44,21912.0,103.5126,103.5312,103.494,103.5219,21912.0
2017-05-02 15:40:00,111.44,111.45,111.4,111.41,42822.0,103.5219,103.5312,103.4847,103.494,42822.0
2017-05-02 15:50:00,111.43,111.56,111.43,111.56,100107.0,103.5126,103.6334,103.5126,103.6334,100107.0
2017-05-03 09:30:00,112.01,112.44,111.85,112.16,31428.0,104.0514,104.4509,103.9028,104.1907,31428.0
2017-05-03 09:40:00,112.01,112.08,111.65,111.65,27570.0,104.0514,104.1164,103.717,103.717,27570.0
2017-05-03 09:50:00,111.64,111.68,111.32,111.46,16143.0,103.7077,103.7449,103.4104,103.5405,16143.0
2017-05-03 10:00:00,111.47,111.64,111.3,111.44,29148.0,103.5498,103.7077,103.3919,103.5219,29148.0
2017-05-03 10:10:00,111.36,111.42,111.16,111.28,14901.0,103.4476,103.5033,103.2618,103.3733,14901.0
2017-05-03 10:20:00,111.24,111.31,111.16,111.19,6741.0,103.3361,103.4011,103.2618,103.2897,6741.0
2017-05-03 10:30:00,111.13,111.27,111.1,111.23,15504.0,103.2339,103.364,103.2061,103.3268,15504.0
2017-05-03 10:40:00,111.27,111.27,110.9,110.9,28518.0,103.364,103.364,103.0203,103.0203,28518.0
2017-05-03 10:50:00,110.97,110.97,110.72,110.89,15303.0,103.0853,103.0853,102.8531,103.011,15303.0
2017-05-03 11:00:00,110.89,111.22,110.89,111.16,24552.0,103.011,103.3175,103.011,103.2618,24552.0
2017-05-03 11:10:00,111.2,111.22,111.04,111.21,16200.0,103.299,103.3175,103.1503,103.3082,16200.0
2017-05-03 11:20:00,111.27,111.46,111.27,111.46,10800.0,103.364,103.5405,103.364,103.5405,10800.0
2017-05-03 11:30:00,111.43,111.45,111.37,111.42,35064.0,103.5126,103.5312,103.4569,103.5033,35064.0
2017-05-03 11:40:00,111.43,111.56,111.43,111.5,11145.0,103.5126,103.6334,103.5126,103.5776,11145.0
2017-05-03 11:50:00,111.53,111.55,111.42,111.44,12360.0,103.6055,103.6241,103.5033,103.5219,12360.0
2017-05-03 12:00:00,111.42,111.46,111.37,111.42,33339.0,103.5033,103.5405,103.4569,103.5033,33339.0
2017-05-03 12:10:00,111.41,111.5,111.38,111.45,13200.0,103.494,103.5776,103.4662,103.5312,13200.0
2017-05-03 12:20:00,111.47,111.47,111.29,111.36,12465.0,103.5498,103.5498,103.3826,103.4476,12465.0
2017-05-03 12:30:00,111.36,111.37,111.32,111.36,13476.0,103.4476,103.4569,103.4104,103.4476,13476.0
2017-05-03 12:40:00,111.34,111.35,111.27,111.3,20400.0,103.429,103.4383,103.364,103.3919,20400.0
2017-05-03 12:50:00,111.28,111.39,111.28,111.39,16338.0,103.3733,103.4755,103.3733,103.4755,16338.0
2017-05-03 13:00:00,111.36,111.44,111.33,111.33,12300.0,103.4476,103.5219,103.4197,103.4197,12300.0
2017-05-03 13:10:00,111.36,111.39,111.29,111.29,5088.0,103.4476,103.4755,103.3826,103.3826,5088.0
2017-05-03 13:20:00,111.33,111.39,111.32,111.32,13914.0,103.4197,103.4755,103.4104,103.4104,13914.0
2017-05-03 13:30:00,111.3,111.45,111.29,111.42,20559.0,103.3919,103.5312,103.3826,103.5033,20559.0
2017-05-03 13:40:00,111.45,111.61,111.37,111.58,29670.0,103.5312,103.6798,103.4569,103.652,29670.0
2017-05-03 13:50:00,111.58,111.65,111.58,111.63,6726.0,103.652,103.717,103.652,103.6984,6726.0
2017-05-03 14:00:00,111.65,111.67,111.51,111.55,20163.0,103.717,103.7356,103.5869,103.6241,20163.0
2017-05-03 14:10:00,111.5,111.54,111.31,111.38,17781.0,103.5776,103.6148,103.4011,103.4662,17781.0
2017-05-03 14:20:00,111.39,111.46,111.39,111.41,8721.0,103.4755,103.5405,103.4755,103.494,8721.0
2017-05-03 14:30:00,111.42,111.46,111.37,111.43,17103.0,103.5033,103.5405,103.4569,103.5126,17103.0
2017-05-03 14:40:00,111.44,111.49,111.4,111.48,20769.0,103.5219,103.5684,103.4847,103.5591,20769.0
2017-05-03 14:50:00,111.48,111.49,111.34,111.34,10200.0,103.5591,103.5684,103.429,103.429,10200.0
2017-05-03 15:00:00,111.37,111.45,111.35,111.37,26259.0,103.4569,103.5312,103.4383,103.4569,26259.0
2017-05-03 15:10:00,111.38,111.4,111.32,111.39,16755.0,103.4662,103.4847,103.4104,103.4755,16755.0
2017-05-03 15:20:00,111.39,111.42,111.34,111.34,16404.0,103.4755,103.5033,103.429,103.429,16404.0
2017-05-03 15:30:00,111.34,111.4,111.33,111.38,32811.0,103.429,103.4847,103.4197,103.4662,32811.0
2017-05-03 15:40:00,111.4,111.48,111.36,111.46,35403.0,103.4847,103.5591,103.4476,103.5405,35403.0
2017-05-03 15:50:00,111.47,111.57,111.35,111.38,91644.0,103.5498,103.6427,103.4383,103.4662,91644.0
2017-05-04 09:30:00,111.63,111.67,111.39,111.67,32442.0,103.6984,103.7356,103.4755,103.7356,32442.0
2017-05-04 09:40:00,111.66,111.67,111.55,111.65,37200.0,103.7263,103.7356,103.6241,103.717,37200.0
2017-05-04 09:50:00,111.61,111.81,111.57,111.74,39420.0,103.6798,103.8656,103.6427,103.8006,39420.0
2017-05-04 10:00:00,111.73,112.56,111.73,112.24,172104.0,103.7913,104.5623,103.7913,104.2651,172104.0
2017-05-04 10:10:00,112.17,112.17,111.81,111.94,36057.0,104.2,104.2,103.8656,103.9864,36057.0
2017-05-04 10:20:00,111.96,112.08,111.84,112.05,58335.0,104.005,104.1164,103.8935,104.0886,58335.0
2017-05-04 10:30:00,112.03,112.1,111.96,112.07,14901.0,104.07,104.135,104.005,104.1071,14901.0
2017-05-04 10:40:00,112.11,112.14,112.04,112.13,63726.0,104.1443,104.1722,104.0793,104.1629,63726.0
2017-05-04 10:50:00,112.14,112.17,112.07,112.17,28308.0,104.1722,104.2,104.1071,104.2,28308.0
2017-05-04 11:00:00,112.1,112.16,111.91,111.91,27438.0,104.135,104.1907,103.9585,103.9585,27438.0
2017-05-04 11:10:00,111.91,112.01,111.79,111.96,30873.0,103.9585,104.0514,103.847,104.005,30873.0
2017-05-04 11:20:00,112.03,112.07,111.99,112.04,6759.0,104.07,104.1071,104.0328,104.0793,6759.0
2017-05-04 11:30:00,112.07,112.18,112.02,112.17,20940.0,104.1071,104.2093,104.0607,104.2,20940.0
2017-05-04 11:40:00,112.13,112.28,112.13,112.25,61581.0,104.1629,104.3022,104.1629,104.2744,61581.0
2017-05-04 11:50:00,112.23,112.25,111.98,112.06,64446.0,104.2558,104.2744,104.0235,104.0979,64446.0
2017-05-04 12:00:00,112.03,112.07,111.92,111.97,63258.0,104.07,104.1071,103.9678,104.0142,63258.0
2017-05-04 12:10:00,112.0,112.0,111.85,111.93,60663.0,104.0421,104.0421,103.9028,103.9771,60663.0
2017-05-04 12:20:00,111.93,112.0,111.93,112.0,7506.0,103.9771,104.0421,103.9771,104.0421,7506.0
2017-05-04 12:30:00,112.01,112.04,111.96,112.01,22083.0,104.0514,104.0793,104.005,104.0514,22083.0
2017-05-04 12:40:00,112.06,112.15,111.97,112.04,30009.0,104.0979,104.1815,104.0142,104.0793,30009.0
2017-05-04 12:50:00,112.04,112.16,112.0,112.04,21183.0,104.0793,104.1907,104.0421,104.0793,21183.0
2017-05-04 13:00:00,112.1,112.1,111.99,112.05,21405.0,104.135,104.135,104.0328,104.0886,21405.0
2017-05-04 13:10:00,112.02,112.09,112.0,112.03,8961.0,104.0607,104.1257,104.0421,104.07,8961.0
2017-05-04 13:20:00,112.07,112.11,112.02,112.04,5787.0,104.1071,104.1443,104.0607,104.0793,5787.0
2017-05-04 13:30:00,112.03,112.09,112.0,112.06,16305.0,104.07,104.1257,104.0421,104.0979,16305.0
2017-05-04 13:40:00,112.05,112.13,112.02,112.13,38427.0,104.0886,104.1629,104.0607,104.1629,38427.0
2017-05-04 13:50:00,112.09,112.09,112.01,112.05,17223.0,104.1257,104.1257,104.0514,104.0886,17223.0
2017-05-04 14:00:00,112.08,112.13,112.07,112.07,6972.0,104.1164,104.1629,104.1071,104.1071,6972.0
2017-05-04 14:10:00,112.08,112.1,112.03,112.06,11100.0,104.1164,104.135,104.07,104.0979,11100.0
2017-05-04 14:20:00,112.06,112.1,112.04,112.1,39927.0,104.0979,104.135,104.0793,104.135,39927.0
2017-05-04 14:30:00,112.12,112.17,112.08,112.15,41031.0,104.1536,104.2,104.1164,104.1815,41031.0
2017-05-04 14:40:00,112.16,112.33,112.14,112.26,16632.0,104.1907,104.3487,104.1722,104.2836,16632.0
2017-05-04 14:50:00,112.31,112.33,112.18,112.21,28809.0,104.3301,104.3487,104.2093,104.2372,28809.0
2017-05-04 15:00:00,112.19,112.31,112.19,112.25,18957.0,104.2186,104.3301,104.2186,104.2744,18957.0
2017-05-04 15:10:00,112.24,112.31,112.21,112.26,32388.0,104.2651,104.3301,104.2372,104.2836,32388.0
2017-05-04 15:20:00,112.24,112.35,112.24,112.35,19800.0,104.2651,104.3672,104.2651,104.3672,19800.0
2017-05-04 15:30:00,112.35,112.72,112.33,112.61,119289.0,104.3672,104.711,104.3487,104.6088,119289.0
2017-05-04 15:40:00,112.61,112.88,112.59,112.79,115551.0,104.6088,104.8596,104.5902,104.776,115551.0
2017-05-04 15:50:00,112.79,112.96,112.75,112.88,178116.0,104.776,104.9339,104.7388,104.8596,178116.0
2017-05-05 09:30:00,113.16,113.19,112.92,113.17,23031.0,105.1197,105.1476,104.8967,105.129,23031.0
2017-05-05 09:40:00,113.15,113.16,112.74,112.75,19338.0,105.1104,105.1197,104.7295,104.7388,19338.0
2017-05-05 09:50:00,112.72,112.75,112.41,112.43,14859.0,104.711,104.7388,104.423,104.4416,14859.0
2017-05-05 10:00:00,112.33,112.61,112.33,112.5,22500.0,104.3487,104.6088,104.3487,104.5066,22500.0
2017-05-05 10:10:00,112.39,112.47,112.35,112.43,36000.0,104.4044,104.4787,104.3672,104.4416,36000.0
2017-05-05 10:20:00,112.42,112.46,112.34,112.37,19956.0,104.4323,104.4694,104.358,104.3858,19956.0
2017-05-05 10:30:00,112.35,112.38,112.21,112.38,14013.0,104.3672,104.3951,104.2372,104.3951,14013.0
2017-05-05 10:40:00,112.38,112.43,112.34,112.4,12753.0,104.3951,104.4416,104.358,104.4137,12753.0
2017-05-05 10:50:00,112.39,112.48,112.33,112.38,13500.0,104.4044,104.488,104.3487,104.3951,13500.0
2017-05-05 11:00:00,112.36,112.46,112.29,112.36,170358.0,104.3765,104.4694,104.3115,104.3765,170358.0
2017-05-05 11:10:00,112.41,112.43,112.28,112.32,29613.0,104.423,104.4416,104.3022,104.3394,29613.0
2017-05-05 11:20:00,112.32,112.33,112.16,112.2,12651.0,104.3394,104.3487,104.1907,104.2279,12651.0
2017-05-05 11:30:00,112.14,112.39,112.07,112.39,19200.0,104.1722,104.4044,104.1071,104.4044,19200.0
2017-05-05 11:40:00,112.37,112.43,112.3,112.3,20745.0,104.3858,104.4416,104.3208,104.3208,20745.0
2017-05-05 11:50:00,112.3,112.42,112.27,112.39,9585.0,104.3208,104.4323,104.2929,104.4044,9585.0
2017-05-05 12:00:00,112.36,112.36,112.28,112.36,14928.0,104.3765,104.3765,104.3022,104.3765,14928.0
2017-05-05 12:10:00,112.36,112.36,112.27,112.27,5700.0,104.3765,104.3765,104.2929,104.2929,5700.0
2017-05-05 12:20:00,112.29,112.3,112.12,112.15,12207.0,104.3115,104.3208,104.1536,104.1815,12207.0
2017-05-05 12:30:00,112.17,112.37,112.17,112.36,28959.0,104.2,104.3858,104.2,104.3765,28959.0
2017-05-05 12:40:00,112.36,112.51,112.36,112.47,18603.0,104.3765,104.5159,104.3765,104.4787,18603.0
2017-05-05 12:50:00,112.41,112.41,112.35,112.38,13791.0,104.423,104.423,104.3672,104.3951,13791.0
2017-05-05 13:00:00,112.41,112.41,112.35,112.35,12912.0,104.423,104.423,104.3672,104.3672,12912.0
2017-05-05 13:10:00,112.36,112.41,112.34,112.35,10509.0,104.3765,104.423,104.358,104.3672,10509.0
2017-05-05 13:20:00,112.33,112.39,112.32,112.35,7200.0,104.3487,104.4044,104.3394,104.3672,7200.0
2017-05-05 13:30:00,112.31,112.44,112.28,112.44,19260.0,104.3301,104.4509,104.3022,104.4509,19260.0
2017-05-05 13:40:00,112.45,112.68,112.45,112.67,34722.0,104.4601,104.6738,104.4601,104.6645,34722.0
2017-05-05 13:50:00,112.64,112.67,112.61,112.65,18801.0,104.6366,104.6645,104.6088,104.6459,18801.0
2017-05-05 14:00:00,112.64,112.69,112.63,112.64,10200.0,104.6366,104.6831,104.6274,104.6366,10200.0
2017-05-05 14:10:00,112.62,112.7,112.59,112.64,23688.0,104.6181,104.6924,104.5902,104.6366,23688.0
2017-05-05 14:20:00,112.63,112.69,112.61,112.67,19452.0,104.6274,104.6831,104.6088,104.6645,19452.0
2017-05-05 14:30:00,112.65,112.69,112.62,112.63,17307.0,104.6459,104.6831,104.6181,104.6274,17307.0
2017-05-05 14:40:00,112.63,112.63,112.51,112.52,18879.0,104.6274,104.6274,104.5159,104.5252,18879.0
2017-05-05 14:50:00,112.55,112.57,112.47,112.47,7401.0,104.553,104.5716,104.4787,104.4787,7401.0
2017-05-05 15:00:00,112.49,112.51,112.38,112.5,24276.0,104.4973,104.5159,104.3951,104.5066,24276.0
2017-05-05 15:10:00,112.5,112.53,112.49,112.52,15855.0,104.5066,104.5345,104.4973,104.5252,15855.0
2017-05-05 15:20:00,112.52,112.53,112.48,112.51,19266.0,104.5252,104.5345,104.488,104.5159,19266.0
2017-05-05 15:30:00,112.52,112.63,112.52,112.63,43545.0,104.5252,104.6274,104.5252,104.6274,43545.0
2017-05-05 15:40:00,112.63,112.68,112.6,112.67,48906.0,104.6274,104.6738,104.5995,104.6645,48906.0
2017-05-05 15:50:00,112.69,112.8,112.67,112.78,113904.0,104.6831,104.7853,104.6645,104.7667,113904.0
2017-05-08 09:30:00,112.83,113.12,112.49,112.53,21942.0,104.8131,105.0825,104.4973,104.5345,21942.0
2017-05-08 09:40:00,112.37,112.58,112.37,112.49,10500.0,104.3858,104.5809,104.3858,104.4973,10500.0
2017-05-08 09:50:00,112.42,112.5,112.39,112.46,49764.0,104.4323,104.5066,104.4044,104.4694,49764.0
2017-05-08 10:00:00,112.38,112.76,112.38,112.76,8640.0,104.3951,104.7481,104.3951,104.7481,8640.0
2017-05-08 10:10:00,112.74,112.74,112.44,112.47,25206.0,104.7295,104.7295,104.4509,104.4787,25206.0
2017-05-08 10:20:00,112.48,112.5,112.41,112.41,13764.0,104.488,104.5066,104.423,104.423,13764.0
2017-05-08 10:30:00,112.48,112.63,112.42,112.63,12516.0,104.488,104.6274,104.4323,104.6274,12516.0
2017-05-08 10:40:00,112.64,112.75,112.64,112.66,8250.0,104.6366,104.7388,104.6366,104.6552,8250.0
2017-05-08 10:50:00,112.66,112.66,112.4,112.44,39120.0,104.6552,104.6552,104.4137,104.4509,39120.0
2017-05-08 11:00:00,112.4,112.55,112.4,112.47,9777.0,104.4137,104.553,104.4137,104.4787,9777.0
2017-05-08 11:10:00,112.48,112.54,112.44,112.51,17124.0,104.488,104.5437,104.4509,104.5159,17124.0
2017-05-08 11:20:00,112.53,112.53,112.4,112.47,18000.0,104.5345,104.5345,104.4137,104.4787,18000.0
2017-05-08 11:30:00,112.44,112.59,112.38,112.59,11364.0,104.4509,104.5902,104.3951,104.5902,11364.0
2017-05-08 11:40:00,112.59,112.59,112.45,112.48,10500.0,104.5902,104.5902,104.4601,104.488,10500.0
2017-05-08 11:50:00,112.48,112.54,112.43,112.48,13200.0,104.488,104.5437,104.4416,104.488,13200.0
2017-05-08 12:00:00,112.48,112.5,112.37,112.5,9660.0,104.488,104.5066,104.3858,104.5066,9660.0
2017-05-08 12:10:00,112.51,112.54,112.4,112.43,25029.0,104.5159,104.5437,104.4137,104.4416,25029.0
2017-05-08 12:20:00,112.48,112.51,112.44,112.5,72075.0,104.488,104.5159,104.4509,104.5066,72075.0
2017-05-08 12:30:00,112.48,112.56,112.46,112.56,8790.0,104.488,104.5623,104.4694,104.5623,8790.0
2017-05-08 12:40:00,112.53,112.56,112.46,112.48,13950.0,104.5345,104.5623,104.4694,104.488,13950.0
2017-05-08 12:50:00,112.48,112.52,112.48,112.52,1800.0,104.488,104.5252,104.488,104.5252,1800.0
2017-05-08 13:00:00,112.52,112.56,112.49,112.5,5715.0,104.5252,104.5623,104.4973,104.5066,5715.0
2017-05-08 13:10:00,112.49,112.49,112.39,112.43,8913.0,104.4973,104.4973,104.4044,104.4416,8913.0
2017-05-08 13:20:00,112.43,112.53,112.39,112.52,34017.0,104.4416,104.5345,104.4044,104.5252,34017.0
2017-05-08 13:30:00,112.51,112.57,112.45,112.55,18300.0,104.5159,104.5716,104.4601,104.553,18300.0
2017-05-08 13:40:00,112.53,112.54,112.51,112.53,3000.0,104.5345,104.5437,104.5159,104.5345,3000.0
2017-05-08 13:50:00,112.56,112.63,112.55,112.57,11646.0,104.5623,104.6274,104.553,104.5716,11646.0
2017-05-08 14:00:00,112.57,112.61,112.55,112.55,45378.0,104.5716,104.6088,104.553,104.553,45378.0
2017-05-08 14:10:00,112.54,112.55,112.43,112.48,13563.0,104.5437,104.553,104.4416,104.488,13563.0
2017-05-08 14:20:00,112.51,112.52,112.44,112.45,22212.0,104.5159,104.5252,104.4509,104.4601,22212.0
2017-05-08 14:30:00,112.46,112.46,112.4,112.46,19257.0,104.4694,104.4694,104.4137,104.4694,19257.0
2017-05-08 14:40:00,112.47,112.51,112.42,112.47,13800.0,104.4787,104.5159,104.4323,104.4787,13800.0
2017-05-08 14:50:00,112.44,112.5,112.44,112.5,9600.0,104.4509,104.5066,104.4509,104.5066,9600.0
2017-05-08 15:00:00,112.53,112.58,112.47,112.55,16755.0,104.5345,104.5809,104.4787,104.553,16755.0
2017-05-08 15:10:00,112.57,112.63,112.55,112.6,16647.0,104.5716,104.6274,104.553,104.5995,16647.0
2017-05-08 15:20:00,112.58,112.63,112.56,112.61,16596.0,104.5809,104.6274,104.5623,104.6088,16596.0
2017-05-08 15:30:00,112.59,112.59,112.49,112.49,29394.0,104.5902,104.5902,104.4973,104.4973,29394.0
2017-05-08 15:40:00,112.5,112.55,112.43,112.44,39621.0,104.5066,104.553,104.4416,104.4509,39621.0
2017-05-08 15:50:00,112.44,112.6,112.43,112.55,76203.0,104.4509,104.5995,104.4416,104.553,76203.0
2017-05-09 09:30:00,112.35,112.55,112.21,112.55,12126.0,104.3672,104.553,104.2372,104.553,12126.0
2017-05-09 09:40:00,112.52,112.59,112.47,112.56,2700.0,104.5252,104.5902,104.4787,104.5623,2700.0
2017-05-09 09:50:00,112.59,112.81,112.49,112.73,27891.0,104.5902,104.7946,104.4973,104.7202,27891.0
2017-05-09 10:00:00,112.68,112.76,112.59,112.74,18954.0,104.6738,104.7481,104.5902,104.7295,18954.0
2017-05-09 10:10:00,112.73,112.82,112.47,112.53,27288.0,104.7202,104.8039,104.4787,104.5345,27288.0
2017-05-09 10:20:00,112.6,112.64,112.5,112.53,12900.0,104.5995,104.6366,104.5066,104.5345,12900.0
2017-05-09 10:30:00,112.51,112.52,112.3,112.42,26526.0,104.5159,104.5252,104.3208,104.4323,26526.0
2017-05-09 10:40:00,112.41,112.6,112.37,112.47,9000.0,104.423,104.5995,104.3858,104.4787,9000.0
2017-05-09 10:50:00,112.53,112.54,112.38,112.49,18138.0,104.5345,104.5437,104.3951,104.4973,18138.0
2017-05-09 11:00:00,112.49,112.62,112.48,112.55,11199.0,104.4973,104.6181,104.488,104.553,11199.0
2017-05-09 11:10:00,112.59,112.59,112.45,112.56,17337.0,104.5902,104.5902,104.4601,104.5623,17337.0
2017-05-09 11:20:00,112.54,112.6,112.53,112.55,4200.0,104.5437,104.5995,104.5345,104.553,4200.0
2017-05-09 11:30:00,112.55,112.57,112.41,112.5,8700.0,104.553,104.5716,104.423,104.5066,8700.0
2017-05-09 11:40:00,112.49,112.95,112.48,112.73,62109.0,104.4973,104.9246,104.488,104.7202,62109.0
2017-05-09 11:50:00,112.76,112.89,112.75,112.81,7524.0,104.7481,104.8689,104.7388,104.7946,7524.0
2017-05-09 12:00:00,112.87,112.94,112.81,112.85,13062.0,104.8503,104.9153,104.7946,104.8317,13062.0
2017-05-09 12:10:00,112.82,112.97,112.79,112.89,22740.0,104.8039,104.9432,104.776,104.8689,22740.0
2017-05-09 12:20:00,112.86,113.0,112.86,112.94,28815.0,104.841,104.9711,104.841,104.9153,28815.0
2017-05-09 12:30:00,112.94,113.05,112.89,112.98,20400.0,104.9153,105.0175,104.8689,104.9525,20400.0
2017-05-09 12:40:00,113.02,113.21,113.02,113.15,8010.0,104.9896,105.1661,104.9896,105.1104,8010.0
2017-05-09 12:50:00,113.18,113.18,112.96,113.0,19059.0,105.1383,105.1383,104.9339,104.9711,19059.0
2017-05-09 13:00:00,112.99,113.1,112.99,113.07,8100.0,104.9618,105.064,104.9618,105.0361,8100.0
2017-05-09 13:10:00,113.11,113.12,113.03,113.06,7674.0,105.0732,105.0825,104.9989,105.0268,7674.0
2017-05-09 13:20:00,113.03,113.03,112.85,112.9,11400.0,104.9989,104.9989,104.8317,104.8782,11400.0
2017-05-09 13:30:00,112.93,113.0,112.84,112.87,14745.0,104.906,104.9711,104.8224,104.8503,14745.0
2017-05-09 13:40:00,112.88,113.01,112.83,112.95,5040.0,104.8596,104.9804,104.8131,104.9246,5040.0
2017-05-09 13:50:00,112.95,113.16,112.94,113.12,19758.0,104.9246,105.1197,104.9153,105.0825,19758.0
2017-05-09 14:00:00,113.12,113.16,113.04,113.12,13656.0,105.0825,105.1197,105.0082,105.0825,13656.0
2017-05-09 14:10:00,113.1,113.19,113.08,113.16,10242.0,105.064,105.1476,105.0454,105.1197,10242.0
2017-05-09 14:20:00,113.1,113.15,113.02,113.09,6963.0,105.064,105.1104,104.9896,105.0547,6963.0
2017-05-09 14:30:00,113.05,113.13,112.94,112.99,14400.0,105.0175,105.0918,104.9153,104.9618,14400.0
2017-05-09 14:40:00,112.97,113.1,112.97,113.06,9687.0,104.9432,105.064,104.9432,105.0268,9687.0
2017-05-09 14:50:00,113.06,113.06,112.91,112.91,9540.0,105.0268,105.0268,104.8875,104.8875,9540.0
2017-05-09 15:00:00,112.94,112.94,112.82,112.82,55494.0,104.9153,104.9153,104.8039,104.8039,55494.0
2017-05-09 15:10:00,112.81,112.81,112.71,112.75,15297.0,104.7946,104.7946,104.7017,104.7388,15297.0
2017-05-09 15:20:00,112.78,112.79,112.73,112.73,5643.0,104.7667,104.776,104.7202,104.7202,5643.0
2017-05-09 15:30:00,112.73,112.78,112.51,112.51,29964.0,104.7202,104.7667,104.5159,104.5159,29964.0
2017-05-09 15:40:00,112.55,112.68,112.52,112.65,39600.0,104.553,104.6738,104.5252,104.6459,39600.0
2017-05-09 15:50:00,112.68,112.82,112.63,112.76,98952.0,104.6738,104.8039,104.6274,104.7481,98952.0
2017-05-10 09:30:00,112.8,112.98,112.71,112.89,16725.0,104.7853,104.9525,104.7017,104.8689,16725.0
2017-05-10 09:40:00,112.8,112.94,112.59,112.59,1524.0,104.7853,104.9153,104.5902,104.5902,1524.0
2017-05-10 09:50:00,112.63,112.81,112.39,112.49,16320.0,104.6274,104.7946,104.4044,104.4973,16320.0
2017-05-10 10:00:00,112.44,112.99,112.44,112.99,31800.0,104.4509,104.9618,104.4509,104.9618,31800.0
2017-05-10 10:10:00,112.93,112.97,112.7,112.75,13518.0,104.906,104.9432,104.6924,104.7388,13518.0
2017-05-10 10:20:00,112.73,112.75,112.54,112.54,10191.0,104.7202,104.7388,104.5437,104.5437,10191.0
2017-05-10 10:30:00,112.61,112.69,112.44,112.55,8247.0,104.6088,104.6831,104.4509,104.553,8247.0
2017-05-10 10:40:00,112.55,112.75,112.55,112.66,11226.0,104.553,104.7388,104.553,104.6552,11226.0
2017-05-10 10:50:00,112.68,112.75,112.6,112.6,9453.0,104.6738,104.7388,104.5995,104.5995,9453.0
2017-05-10 11:00:00,112.6,112.63,112.5,112.59,9456.0,104.5995,104.6274,104.5066,104.5902,9456.0
2017-05-10 11:10:00,112.58,112.61,112.46,112.51,17055.0,104.5809,104.6088,104.4694,104.5159,17055.0
2017-05-10 11:20:00,112.44,112.57,112.44,112.52,8805.0,104.4509,104.5716,104.4509,104.5252,8805.0
2017-05-10 11:30:00,112.54,112.56,112.48,112.49,7200.0,104.5437,104.5623,104.488,104.4973,7200.0
2017-05-10 11:40:00,112.48,112.48,112.42,112.43,13545.0,104.488,104.488,104.4323,104.4416,13545.0
2017-05-10 11:50:00,112.45,112.49,112.31,112.31,26364.0,104.4601,104.4973,104.3301,104.3301,26364.0
2017-05-10 12:00:00,112.33,112.4,112.32,112.35,11700.0,104.3487,104.4137,104.3394,104.3672,11700.0
2017-05-10 12:10:00,112.31,112.32,112.21,112.31,23082.0,104.3301,104.3394,104.2372,104.3301,23082.0
2017-05-10 12:20:00,112.32,112.38,112.28,112.28,10200.0,104.3394,104.3951,104.3022,104.3022,10200.0
2017-05-10 12:30:00,112.34,112.44,112.33,112.38,11400.0,104.358,104.4509,104.3487,104.3951,11400.0
2017-05-10 12:40:00,112.38,112.41,112.36,112.39,11433.0,104.3951,104.423,104.3765,104.4044,11433.0
2017-05-10 12:50:00,112.36,112.41,112.3,112.33,10209.0,104.3765,104.423,104.3208,104.3487,10209.0
2017-05-10 13:00:00,112.38,112.46,112.34,112.39,9372.0,104.3951,104.4694,104.358,104.4044,9372.0
2017-05-10 13:10:00,112.37,112.38,112.25,112.25,6300.0,104.3858,104.3951,104.2744,104.2744,6300.0
2017-05-10 13:20:00,112.25,112.37,112.22,112.34,12162.0,104.2744,104.3858,104.2465,104.358,12162.0
2017-05-10 13:30:00,112.33,112.42,112.33,112.4,6621.0,104.3487,104.4323,104.3487,104.4137,6621.0
2017-05-10 13:40:00,112.38,112.43,112.32,112.43,10194.0,104.3951,104.4416,104.3394,104.4416,10194.0
2017-05-10 13:50:00,112.4,112.46,112.37,112.43,10455.0,104.4137,104.4694,104.3858,104.4416,10455.0
2017-05-10 14:00:00,112.38,112.39,112.3,112.34,11772.0,104.3951,104.4044,104.3208,104.358,11772.0
2017-05-10 14:10:00,112.38,112.49,112.38,112.49,19485.0,104.3951,104.4973,104.3951,104.4973,19485.0
2017-05-10 14:20:00,112.5,112.52,112.44,112.44,11700.0,104.5066,104.5252,104.4509,104.4509,11700.0
2017-05-10 14:30:00,112.47,112.54,112.45,112.5,10410.0,104.4787,104.5437,104.4601,104.5066,10410.0
2017-05-10 14:40:00,112.48,112.49,112.44,112.44,13659.0,104.488,104.4973,104.4509,104.4509,13659.0
2017-05-10 14:50:00,112.46,112.47,112.35,112.37,17571.0,104.4694,104.4787,104.3672,104.3858,17571.0
2017-05-10 15:00:00,112.36,112.45,112.35,112.39,20400.0,104.3765,104.4601,104.3672,104.4044,20400.0
2017-05-10 15:10:00,112.42,112.45,112.39,112.39,14187.0,104.4323,104.4601,104.4044,104.4044,14187.0
2017-05-10 15:20:00,112.41,112.46,112.36,112.46,18300.0,104.423,104.4694,104.3765,104.4694,18300.0
2017-05-10 15:30:00,112.45,112.57,112.44,112.57,17268.0,104.4601,104.5716,104.4509,104.5716,17268.0
2017-05-10 15:40:00,112.55,112.64,112.55,112.64,29589.0,104.553,104.6366,104.553,104.6366,29589.0
2017-05-10 15:50:00,112.63,112.66,112.49,112.53,100176.0,104.6274,104.6552,104.4973,104.5345,100176.0
2017-05-11 09:30:00,112.09,112.26,111.77,111.96,21384.0,104.1257,104.2836,103.8285,104.005,21384.0
2017-05-11 09:40:00,112.06,112.06,111.61,111.61,26820.0,104.0979,104.0979,103.6798,103.6798,26820.0
2017-05-11 09:50:00,111.61,111.61,111.17,111.38,28215.0,103.6798,103.6798,103.2711,103.4662,28215.0
2017-05-11 10:00:00,111.5,111.5,111.05,111.05,39018.0,103.5776,103.5776,103.1596,103.1596,39018.0
2017-05-11 10:10:00,111.1,111.35,111.03,111.03,45699.0,103.2061,103.4383,103.141,103.141,45699.0
2017-05-11 10:20:00,111.06,111.07,110.81,110.95,23877.0,103.1689,103.1782,102.9367,103.0667,23877.0
2017-05-11 10:30:00,110.94,111.07,110.73,111.05,22425.0,103.0574,103.1782,102.8624,103.1596,22425.0
2017-05-11 10:40:00,111.29,111.39,111.21,111.23,20199.0,103.3826,103.4755,103.3082,103.3268,20199.0
2017-05-11 10:50:00,111.27,111.29,111.09,111.23,13077.0,103.364,103.3826,103.1968,103.3268,13077.0
2017-05-11 11:00:00,111.29,111.41,111.25,111.36,16161.0,103.3826,103.494,103.3454,103.4476,16161.0
2017-05-11 11:10:00,111.36,111.38,111.1,111.1,10797.0,103.4476,103.4662,103.2061,103.2061,10797.0
2017-05-11 11:20:00,111.11,111.21,110.91,111.2,16728.0,103.2154,103.3082,103.0296,103.299,16728.0
2017-05-11 11:30:00,111.13,111.31,111.08,111.29,34119.0,103.2339,103.4011,103.1875,103.3826,34119.0
2017-05-11 11:40:00,111.2,111.2,111.01,111.16,8400.0,103.299,103.299,103.1225,103.2618,8400.0
2017-05-11 11:50:00,111.16,111.36,111.12,111.33,10500.0,103.2618,103.4476,103.2246,103.4197,10500.0
2017-05-11 12:00:00,111.29,111.34,111.12,111.13,10206.0,103.3826,103.429,103.2246,103.2339,10206.0
2017-05-11 12:10:00,111.13,111.5,111.13,111.45,20997.0,103.2339,103.5776,103.2339,103.5312,20997.0
2017-05-11 12:20:00,111.45,111.45,111.31,111.42,17676.0,103.5312,103.5312,103.4011,103.5033,17676.0
2017-05-11 12:30:00,111.43,111.49,111.39,111.43,10851.0,103.5126,103.5684,103.4755,103.5126,10851.0
2017-05-11 12:40:00,111.44,111.44,111.31,111.32,16389.0,103.5219,103.5219,103.4011,103.4104,16389.0
2017-05-11 12:50:00,111.31,111.53,111.22,111.52,30249.0,103.4011,103.6055,103.3175,103.5962,30249.0
2017-05-11 13:00:00,111.53,111.59,111.45,111.51,9396.0,103.6055,103.6612,103.5312,103.5869,9396.0
2017-05-11 13:10:00,111.52,111.55,111.42,111.46,4500.0,103.5962,103.6241,103.5033,103.5405,4500.0
2017-05-11 13:20:00,111.47,111.54,111.4,111.41,7506.0,103.5498,103.6148,103.4847,103.494,7506.0
2017-05-11 13:30:00,111.47,111.48,111.41,111.44,5820.0,103.5498,103.5591,103.494,103.5219,5820.0
2017-05-11 13:40:00,111.47,111.6,111.46,111.54,12030.0,103.5498,103.6705,103.5405,103.6148,12030.0
2017-05-11 13:50:00,111.48,111.53,111.43,111.45,13800.0,103.5591,103.6055,103.5126,103.5312,13800.0
2017-05-11 14:00:00,111.51,111.58,111.42,111.58,18543.0,103.5869,103.652,103.5033,103.652,18543.0
2017-05-11 14:10:00,111.61,111.61,111.47,111.58,31587.0,103.6798,103.6798,103.5498,103.652,31587.0
2017-05-11 14:20:00,111.59,111.61,111.52,111.55,21570.0,103.6612,103.6798,103.5962,103.6241,21570.0
2017-05-11 14:30:00,111.56,111.58,111.46,111.49,21606.0,103.6334,103.652,103.5405,103.5684,21606.0
2017-05-11 14:40:00,111.57,111.65,111.52,111.63,6615.0,103.6427,103.717,103.5962,103.6984,6615.0
2017-05-11 14:50:00,111.65,111.66,111.5,111.5,9642.0,103.717,103.7263,103.5776,103.5776,9642.0
2017-05-11 15:00:00,111.55,111.65,111.52,111.65,11313.0,103.6241,103.717,103.5962,103.717,11313.0
2017-05-11 15:10:00,111.61,111.66,111.54,111.54,23625.0,103.6798,103.7263,103.6148,103.6148,23625.0
2017-05-11 15:20:00,111.55,111.66,111.51,111.62,25788.0,103.6241,103.7263,103.5869,103.6891,25788.0
2017-05-11 15:30:00,111.61,111.64,111.51,111.61,35103.0,103.6798,103.7077,103.5869,103.6798,35103.0
2017-05-11 15:40:00,111.65,111.69,111.61,111.69,33204.0,103.717,103.7541,103.6798,103.7541,33204.0
2017-05-11 15:50:00,111.71,111.71,111.5,111.55,100335.0,103.7727,103.7727,103.5776,103.6241,100335.0
2017-05-12 09:30:00,111.55,111.55,111.27,111.38,16686.0,103.6241,103.6241,103.364,103.4662,16686.0
2017-05-12 09:40:00,111.38,111.79,111.38,111.78,9321.0,103.4662,103.847,103.4662,103.8377,9321.0
2017-05-12 09:50:00,111.78,111.85,111.69,111.8,18831.0,103.8377,103.9028,103.7541,103.8563,18831.0
2017-05-12 10:00:00,111.8,111.86,111.74,111.78,16500.0,103.8563,103.9121,103.8006,103.8377,16500.0
2017-05-12 10:10:00,111.79,111.93,111.7,111.86,24954.0,103.847,103.9771,103.7634,103.9121,24954.0
2017-05-12 10:20:00,111.84,111.92,111.68,111.72,18600.0,103.8935,103.9678,103.7449,103.782,18600.0
2017-05-12 10:30:00,111.72,111.76,111.69,111.76,4215.0,103.782,103.8192,103.7541,103.8192,4215.0
2017-05-12 10:40:00,111.72,111.72,111.53,111.6,11721.0,103.782,103.782,103.6055,103.6705,11721.0
2017-05-12 10:50:00,111.58,111.67,111.46,111.6,23061.0,103.652,103.7356,103.5405,103.6705,23061.0
2017-05-12 11:00:00,111.6,111.73,111.58,111.61,9600.0,103.6705,103.7913,103.652,103.6798,9600.0
2017-05-12 11:10:00,111.63,111.77,111.63,111.69,9000.0,103.6984,103.8285,103.6984,103.7541,9000.0
2017-05-12 11:20:00,111.76,111.78,111.65,111.72,4800.0,103.8192,103.8377,103.717,103.782,4800.0
2017-05-12 11:30:00,111.74,111.81,111.66,111.7,13611.0,103.8006,103.8656,103.7263,103.7634,13611.0
2017-05-12 11:40:00,111.66,111.68,111.53,111.58,10260.0,103.7263,103.7449,103.6055,103.652,10260.0
2017-05-12 11:50:00,111.6,111.6,111.4,111.45,13860.0,103.6705,103.6705,103.4847,103.5312,13860.0
2017-05-12 12:00:00,111.47,111.53,111.42,111.42,15084.0,103.5498,103.6055,103.5033,103.5033,15084.0
2017-05-12 12:10:00,111.43,111.47,111.33,111.36,16104.0,103.5126,103.5498,103.4197,103.4476,16104.0
2017-05-12 12:20:00,111.39,111.39,111.32,111.33,10602.0,103.4755,103.4755,103.4104,103.4197,10602.0
2017-05-12 12:30:00,111.35,111.35,111.26,111.3,9012.0,103.4383,103.4383,103.3547,103.3919,9012.0
2017-05-12 12:40:00,111.36,111.38,111.32,111.37,4800.0,103.4476,103.4662,103.4104,103.4569,4800.0
2017-05-12 12:50:00,111.37,111.41,111.37,111.37,2700.0,103.4569,103.494,103.4569,103.4569,2700.0
2017-05-12 13:00:00,111.41,111.48,111.41,111.44,4500.0,103.494,103.5591,103.494,103.5219,4500.0
2017-05-12 13:10:00,111.47,111.47,111.35,111.35,9084.0,103.5498,103.5498,103.4383,103.4383,9084.0
2017-05-12 13:20:00,111.34,111.41,111.34,111.36,19128.0,103.429,103.494,103.429,103.4476,19128.0
2017-05-12 13:30:00,111.36,111.36,111.3,111.31,13872.0,103.4476,103.4476,103.3919,103.4011,13872.0
2017-05-12 13:40:00,111.3,111.3,111.19,111.19,18558.0,103.3919,103.3919,103.2897,103.2897,18558.0
2017-05-12 13:50:00,111.25,111.34,111.25,111.29,6000.0,103.3454,103.429,103.3454,103.3826,6000.0
2017-05-12 14:00:00,111.31,111.4,111.3,111.38,7005.0,103.4011,103.4847,103.3919,103.4662,7005.0
2017-05-12 14:10:00,111.39,111.48,111.38,111.39,6300.0,103.4755,103.5591,103.4662,103.4755,6300.0
2017-05-12 14:20:00,111.39,111.41,111.28,111.39,6507.0,103.4755,103.494,103.3733,103.4755,6507.0
2017-05-12 14:30:00,111.42,111.43,111.35,111.35,11121.0,103.5033,103.5126,103.4383,103.4383,11121.0
2017-05-12 14:40:00,111.39,111.46,111.38,111.44,12189.0,103.4755,103.5405,103.4662,103.5219,12189.0
2017-05-12 14:50:00,111.44,111.45,111.39,111.42,8274.0,103.5219,103.5312,103.4755,103.5033,8274.0
2017-05-12 15:00:00,111.41,111.46,111.35,111.41,11805.0,103.494,103.5405,103.4383,103.494,11805.0
2017-05-12 15:10:00,111.36,111.37,111.29,111.36,12339.0,103.4476,103.4569,103.3826,103.4476,12339.0
2017-05-12 15:20:00,111.37,111.37,111.32,111.36,6600.0,103.4569,103.4569,103.4104,103.4476,6600.0
2017-05-12 15:30:00,111.37,111.38,111.28,111.31,15828.0,103.4569,103.4662,103.3733,103.4011,15828.0
2017-05-12 15:40:00,111.39,111.48,111.3,111.33,33348.0,103.4755,103.5591,103.3919,103.4197,33348.0
2017-05-12 15:50:00,111.35,111.36,111.26,111.33,66696.0,103.4383,103.4476,103.3547,103.4197,66696.0
2017-05-15 09:30:00,111.25,111.46,111.13,111.36,31293.0,103.3454,103.5405,103.2339,103.4476,31293.0
2017-05-15 09:40:00,111.5,111.83,111.5,111.83,29406.0,103.5776,103.8842,103.5776,103.8842,29406.0
2017-05-15 09:50:00,111.83,111.83,111.32,111.5,25236.0,103.8842,103.8842,103.4104,103.5776,25236.0
2017-05-15 10:00:00,111.59,111.61,111.46,111.53,9543.0,103.6612,103.6798,103.5405,103.6055,9543.0
2017-05-15 10:10:00,111.59,111.69,111.54,111.54,8100.0,103.6612,103.7541,103.6148,103.6148,8100.0
2017-05-15 10:20:00,111.47,111.52,111.31,111.42,12870.0,103.5498,103.5962,103.4011,103.5033,12870.0
2017-05-15 10:30:00,111.43,111.45,111.36,111.38,13266.0,103.5126,103.5312,103.4476,103.4662,13266.0
2017-05-15 10:40:00,111.41,111.5,111.37,111.48,6000.0,103.494,103.5776,103.4569,103.5591,6000.0
2017-05-15 10:50:00,111.5,111.62,111.46,111.59,15414.0,103.5776,103.6891,103.5405,103.6612,15414.0
2017-05-15 11:00:00,111.63,111.67,111.5,111.64,15543.0,103.6984,103.7356,103.5776,103.7077,15543.0
2017-05-15 11:10:00,111.64,111.66,111.6,111.64,12039.0,103.7077,103.7263,103.6705,103.7077,12039.0
2017-05-15 11:20:00,111.58,111.59,111.53,111.56,3600.0,103.652,103.6612,103.6055,103.6334,3600.0
2017-05-15 11:30:00,111.53,111.59,111.49,111.55,12555.0,103.6055,103.6612,103.5684,103.6241,12555.0
2017-05-15 11:40:00,111.55,111.66,111.55,111.6,7800.0,103.6241,103.7263,103.6241,103.6705,7800.0
2017-05-15 11:50:00,111.62,111.71,111.6,111.7,15693.0,103.6891,103.7727,103.6705,103.7634,15693.0
2017-05-15 12:00:00,111.68,111.69,111.57,111.6,16704.0,103.7449,103.7541,103.6427,103.6705,16704.0
2017-05-15 12:10:00,111.66,111.71,111.63,111.7,7800.0,103.7263,103.7727,103.6984,103.7634,7800.0
2017-05-15 12:20:00,111.66,111.7,111.53,111.58,8184.0,103.7263,103.7634,103.6055,103.652,8184.0
2017-05-15 12:30:00,111.61,111.61,111.52,111.53,2700.0,103.6798,103.6798,103.5962,103.6055,2700.0
2017-05-15 12:40:00,111.55,111.58,111.49,111.51,9000.0,103.6241,103.652,103.5684,103.5869,9000.0
2017-05-15 12:50:00,111.55,111.55,111.41,111.43,16827.0,103.6241,103.6241,103.494,103.5126,16827.0
2017-05-15 13:00:00,111.44,111.59,111.42,111.59,17934.0,103.5219,103.6612,103.5033,103.6612,17934.0
2017-05-15 13:10:00,111.61,111.62,111.56,111.62,3114.0,103.6798,103.6891,103.6334,103.6891,3114.0
2017-05-15 13:20:00,111.64,111.68,111.59,111.59,7329.0,103.7077,103.7449,103.6612,103.6612,7329.0
2017-05-15 13:30:00,111.59,111.65,111.57,111.61,10500.0,103.6612,103.717,103.6427,103.6798,10500.0
2017-05-15 13:40:00,111.62,111.68,111.62,111.65,4605.0,103.6891,103.7449,103.6891,103.717,4605.0
2017-05-15 13:50:00,111.65,111.65,111.56,111.57,5973.0,103.717,103.717,103.6334,103.6427,5973.0
2017-05-15 14:00:00,111.56,111.59,111.51,111.53,12522.0,103.6334,103.6612,103.5869,103.6055,12522.0
2017-05-15 14:10:00,111.49,111.49,111.43,111.46,13500.0,103.5684,103.5684,103.5126,103.5405,13500.0
2017-05-15 14:20:00,111.48,111.49,111.39,111.4,11100.0,103.5591,103.5684,103.4755,103.4847,11100.0
2017-05-15 14:30:00,111.4,111.48,111.37,111.45,12747.0,103.4847,103.5591,103.4569,103.5312,12747.0
2017-05-15 14:40:00,111.45,111.6,111.42,111.54,20550.0,103.5312,103.6705,103.5033,103.6148,20550.0
2017-05-15 14:50:00,111.54,111.54,111.44,111.47,17142.0,103.6148,103.6148,103.5219,103.5498,17142.0
2017-05-15 15:00:00,111.48,111.53,111.48,111.52,9900.0,103.5591,103.6055,103.5591,103.5962,9900.0
2017-05-15 15:10:00,111.54,111.54,111.46,111.48,14823.0,103.6148,103.6148,103.5405,103.5591,14823.0
2017-05-15 15:20:00,111.47,111.52,111.46,111.52,13410.0,103.5498,103.5962,103.5405,103.5962,13410.0
2017-05-15 15:30:00,111.48,111.51,111.35,111.37,36636.0,103.5591,103.5869,103.4383,103.4569,36636.0
2017-05-15 15:40:00,111.37,111.48,111.37,111.43,133419.0,103.4569,103.5591,103.4569,103.5126,133419.0
2017-05-15 15:50:00,111.44,111.46,111.22,111.26,234426.0,103.5219,103.5405,103.3175,103.3547,234426.0
2017-05-16 09:30:00,111.34,111.77,111.34,111.63,25557.0,103.429,103.8285,103.429,103.6984,25557.0
2017-05-16 09:40:00,111.63,111.81,111.59,111.64,26295.0,103.6984,103.8656,103.6612,103.7077,26295.0
2017-05-16 09:50:00,111.66,111.67,111.4,111.44,10500.0,103.7263,103.7356,103.4847,103.5219,10500.0
2017-05-16 10:00:00,111.45,111.59,111.33,111.5,25125.0,103.5312,103.6612,103.4197,103.5776,25125.0
2017-05-16 10:10:00,111.47,111.47,111.22,111.39,12600.0,103.5498,103.5498,103.3175,103.4755,12600.0
2017-05-16 10:20:00,111.38,111.4,111.23,111.35,16791.0,103.4662,103.4847,103.3268,103.4383,16791.0
2017-05-16 10:30:00,111.45,111.54,111.42,111.44,9375.0,103.5312,103.6148,103.5033,103.5219,9375.0
2017-05-16 10:40:00,111.43,111.46,111.2,111.3,42204.0,103.5126,103.5405,103.299,103.3919,42204.0
2017-05-16 10:50:00,111.26,111.5,111.26,111.48,8100.0,103.3547,103.5776,103.3547,103.5591,8100.0
2017-05-16 11:00:00,111.47,111.53,111.27,111.53,15600.0,103.5498,103.6055,103.364,103.6055,15600.0
2017-05-16 11:10:00,111.48,111.53,111.36,111.44,36921.0,103.5591,103.6055,103.4476,103.5219,36921.0
2017-05-16 11:20:00,111.44,111.59,111.35,111.47,60711.0,103.5219,103.6612,103.4383,103.5498,60711.0
2017-05-16 11:30:00,111.45,111.65,111.44,111.65,17760.0,103.5312,103.717,103.5219,103.717,17760.0
2017-05-16 11:40:00,111.66,111.68,111.53,111.57,11481.0,103.7263,103.7449,103.6055,103.6427,11481.0
2017-05-16 11:50:00,111.6,111.69,111.48,111.49,13680.0,103.6705,103.7541,103.5591,103.5684,13680.0
2017-05-16 12:00:00,111.49,111.63,111.4,111.63,54078.0,103.5684,103.6984,103.4847,103.6984,54078.0
2017-05-16 12:10:00,111.67,111.76,111.53,111.66,48693.0,103.7356,103.8192,103.6055,103.7263,48693.0
2017-05-16 12:20:00,111.64,111.75,111.64,111.74,7650.0,103.7077,103.8099,103.7077,103.8006,7650.0
2017-05-16 12:30:00,111.8,111.8,111.74,111.79,7239.0,103.8563,103.8563,103.8006,103.847,7239.0
2017-05-16 12:40:00,111.82,111.92,111.71,111.92,47823.0,103.8749,103.9678,103.7727,103.9678,47823.0
2017-05-16 12:50:00,111.92,112.05,111.87,111.9,18600.0,103.9678,104.0886,103.9214,103.9492,18600.0
2017-05-16 13:00:00,111.93,112.02,111.86,112.02,36021.0,103.9771,104.0607,103.9121,104.0607,36021.0
2017-05-16 13:10:00,112.05,112.15,112.05,112.12,14697.0,104.0886,104.1815,104.0886,104.1536,14697.0
2017-05-16 13:20:00,112.13,112.19,112.07,112.07,10974.0,104.1629,104.2186,104.1071,104.1071,10974.0
2017-05-16 13:30:00,112.11,112.14,111.93,112.0,36354.0,104.1443,104.1722,103.9771,104.0421,36354.0
2017-05-16 13:40:00,112.01,112.1,111.95,112.06,41109.0,104.0514,104.135,103.9957,104.0979,41109.0
2017-05-16 13:50:00,112.04,112.19,112.02,112.15,24600.0,104.0793,104.2186,104.0607,104.1815,24600.0
2017-05-16 14:00:00,112.16,112.26,112.13,112.18,20007.0,104.1907,104.2836,104.1629,104.2093,20007.0
2017-05-16 14:10:00,112.14,112.25,112.09,112.12,16830.0,104.1722,104.2744,104.1257,104.1536,16830.0
2017-05-16 14:20:00,112.1,112.19,112.09,112.13,58860.0,104.135,104.2186,104.1257,104.1629,58860.0
2017-05-16 14:30:00,112.13,112.26,112.13,112.26,17475.0,104.1629,104.2836,104.1629,104.2836,17475.0
2017-05-16 14:40:00,112.26,112.26,112.02,112.02,27189.0,104.2836,104.2836,104.0607,104.0607,27189.0
2017-05-16 14:50:00,112.03,112.06,111.95,111.95,30540.0,104.07,104.0979,103.9957,103.9957,30540.0
2017-05-16 15:00:00,111.94,112.08,111.94,111.97,32793.0,103.9864,104.1164,103.9864,104.0142,32793.0
2017-05-16 15:10:00,111.98,112.03,111.94,112.01,22947.0,104.0235,104.07,103.9864,104.0514,22947.0
2017-05-16 15:20:00,112.0,112.04,111.97,112.01,21123.0,104.0421,104.0793,104.0142,104.0514,21123.0
2017-05-16 15:30:00,112.01,112.16,111.98,112.15,53523.0,104.0514,104.1907,104.0235,104.1815,53523.0
2017-05-16 15:40:00,112.15,112.27,112.15,112.21,80739.0,104.1815,104.2929,104.1815,104.2372,80739.0
2017-05-16 15:50:00,112.22,112.31,112.2,112.29,117435.0,104.2465,104.3301,104.2279,104.3115,117435.0
2017-05-17 09:30:00,111.47,111.75,111.35,111.6,32298.0,103.8177,104.0785,103.706,103.9388,32298.0
2017-05-17 09:40:00,111.46,111.65,111.16,111.22,32661.0,103.8084,103.9854,103.529,103.5849,32661.0
2017-05-17 09:50:00,111.36,111.38,111.18,111.24,25248.0,103.7153,103.7339,103.5476,103.6035,25248.0
2017-05-17 10:00:00,111.21,111.29,111.12,111.25,20844.0,103.5756,103.6501,103.4918,103.6128,20844.0
2017-05-17 10:10:00,111.23,111.25,111.02,111.09,50055.0,103.5942,103.6128,103.3986,103.4638,50055.0
2017-05-17 10:20:00,111.05,111.12,110.91,110.91,31407.0,103.4266,103.4918,103.2962,103.2962,31407.0
2017-05-17 10:30:00,110.9,111.06,110.85,110.9,18669.0,103.2869,103.4359,103.2403,103.2869,18669.0
2017-05-17 10:40:00,110.88,111.05,110.88,110.92,34905.0,103.2682,103.4266,103.2682,103.3055,34905.0
2017-05-17 10:50:00,110.94,110.94,110.7,110.7,15561.0,103.3241,103.3241,103.1006,103.1006,15561.0
2017-05-17 11:00:00,110.73,110.78,110.69,110.69,24282.0,103.1285,103.1751,103.0913,103.0913,24282.0
2017-05-17 11:10:00,110.7,110.79,110.64,110.76,40179.0,103.1006,103.1844,103.0447,103.1565,40179.0
2017-05-17 11:20:00,110.74,110.81,110.64,110.76,18786.0,103.1378,103.203,103.0447,103.1565,18786.0
2017-05-17 11:30:00,110.76,110.81,110.58,110.6,17121.0,103.1565,103.203,102.9888,103.0075,17121.0
2017-05-17 11:40:00,110.63,110.78,110.56,110.66,42600.0,103.0354,103.1751,102.9702,103.0633,42600.0
2017-05-17 11:50:00,110.66,110.67,110.42,110.59,32430.0,103.0633,103.0727,102.8398,102.9981,32430.0
2017-05-17 12:00:00,110.58,110.64,110.49,110.63,56424.0,102.9888,103.0447,102.905,103.0354,56424.0
2017-05-17 12:10:00,110.58,110.76,110.52,110.68,50628.0,102.9888,103.1565,102.9329,103.082,50628.0
2017-05-17 12:20:00,110.66,110.7,110.62,110.68,18108.0,103.0633,103.1006,103.0261,103.082,18108.0
2017-05-17 12:30:00,110.68,110.73,110.64,110.67,28233.0,103.082,103.1285,103.0447,103.0727,28233.0
2017-05-17 12:40:00,110.69,110.71,110.63,110.63,42942.0,103.0913,103.1099,103.0354,103.0354,42942.0
2017-05-17 12:50:00,110.64,110.74,110.62,110.69,22800.0,103.0447,103.1378,103.0261,103.0913,22800.0
2017-05-17 13:00:00,110.69,110.72,110.62,110.68,17130.0,103.0913,103.1192,103.0261,103.082,17130.0
2017-05-17 13:10:00,110.71,110.71,110.59,110.59,23709.0,103.1099,103.1099,102.9981,102.9981,23709.0
2017-05-17 13:20:00,110.62,110.7,110.59,110.66,9024.0,103.0261,103.1006,102.9981,103.0633,9024.0
2017-05-17 13:30:00,110.61,110.72,110.61,110.68,12306.0,103.0168,103.1192,103.0168,103.082,12306.0
2017-05-17 13:40:00,110.65,110.71,110.58,110.69,20595.0,103.054,103.1099,102.9888,103.0913,20595.0
2017-05-17 13:50:00,110.65,110.69,110.56,110.6,12600.0,103.054,103.0913,102.9702,103.0075,12600.0
2017-05-17 14:00:00,110.58,110.7,110.58,110.67,14355.0,102.9888,103.1006,102.9888,103.0727,14355.0
2017-05-17 14:10:00,110.63,110.65,110.53,110.54,22800.0,103.0354,103.054,102.9423,102.9516,22800.0
2017-05-17 14:20:00,110.58,110.64,110.5,110.55,24633.0,102.9888,103.0447,102.9143,102.9609,24633.0
2017-05-17 14:30:00,110.58,110.61,110.5,110.5,19530.0,102.9888,103.0168,102.9143,102.9143,19530.0
2017-05-17 14:40:00,110.56,110.56,110.29,110.29,48219.0,102.9702,102.9702,102.7187,102.7187,48219.0
2017-05-17 14:50:00,110.33,110.37,110.31,110.34,51180.0,102.756,102.7932,102.7374,102.7653,51180.0
2017-05-17 15:00:00,110.35,110.37,110.28,110.32,45924.0,102.7746,102.7932,102.7094,102.7467,45924.0
2017-05-17 15:10:00,110.31,110.34,110.21,110.25,48234.0,102.7374,102.7653,102.6442,102.6815,48234.0
2017-05-17 15:20:00,110.26,110.28,109.89,109.96,103110.0,102.6908,102.7094,102.3462,102.4114,103110.0
2017-05-17 15:30:00,109.96,110.07,109.79,109.81,61800.0,102.4114,102.5138,102.2531,102.2717,61800.0
2017-05-17 15:40:00,109.82,109.84,109.58,109.68,96810.0,102.281,102.2996,102.0575,102.1506,96810.0
2017-05-17 15:50:00,109.69,109.74,109.47,109.5,210351.0,102.1599,102.2065,101.955,101.983,210351.0
2017-05-18 09:30:00,109.33,109.88,108.97,109.87,60480.0,101.8246,102.3369,101.4894,102.3276,60480.0
2017-05-18 09:40:00,109.87,110.01,109.67,109.76,28911.0,102.3276,102.458,102.1413,102.2251,28911.0
2017-05-18 09:50:00,109.69,109.69,109.38,109.62,54141.0,102.1599,102.1599,101.8712,102.0947,54141.0
2017-05-18 10:00:00,109.56,109.72,109.43,109.68,44370.0,102.0389,102.1879,101.9178,102.1506,44370.0
2017-05-18 10:10:00,109.66,109.69,109.5,109.64,57486.0,102.132,102.1599,101.983,102.1134,57486.0
2017-05-18 10:20:00,109.62,110.11,109.58,110.03,51486.0,102.0947,102.5511,102.0575,102.4766,51486.0
2017-05-18 10:30:00,110.08,110.33,109.95,109.95,50184.0,102.5232,102.756,102.4021,102.4021,50184.0
2017-05-18 10:40:00,109.96,110.1,109.94,109.95,19500.0,102.4114,102.5418,102.3928,102.4021,19500.0
2017-05-18 10:50:00,110.0,110.07,109.87,109.95,19629.0,102.4486,102.5138,102.3276,102.4021,19629.0
2017-05-18 11:00:00,109.96,110.31,109.92,110.31,22560.0,102.4114,102.7374,102.3741,102.7374,22560.0
2017-05-18 11:10:00,110.29,110.74,110.2,110.52,55620.0,102.7187,103.1378,102.6349,102.9329,55620.0
2017-05-18 11:20:00,110.51,110.9,110.5,110.76,38622.0,102.9236,103.2869,102.9143,103.1565,38622.0
2017-05-18 11:30:00,110.76,110.81,110.45,110.46,35949.0,103.1565,103.203,102.8678,102.8771,35949.0
2017-05-18 11:40:00,110.52,110.52,110.21,110.33,36018.0,102.9329,102.9329,102.6442,102.756,36018.0
2017-05-18 11:50:00,110.3,110.49,110.19,110.19,42558.0,102.7281,102.905,102.6256,102.6256,42558.0
2017-05-18 12:00:00,110.2,110.29,109.99,109.99,24444.0,102.6349,102.7187,102.4393,102.4393,24444.0
2017-05-18 12:10:00,109.98,110.09,109.98,109.98,12600.0,102.43,102.5325,102.43,102.43,12600.0
2017-05-18 12:20:00,109.94,109.99,109.89,109.9,51768.0,102.3928,102.4393,102.3462,102.3555,51768.0
2017-05-18 12:30:00,109.93,110.27,109.93,110.09,48321.0,102.3835,102.7001,102.3835,102.5325,48321.0
2017-05-18 12:40:00,110.09,110.11,110.02,110.08,4500.0,102.5325,102.5511,102.4673,102.5232,4500.0
2017-05-18 12:50:00,110.01,110.01,109.82,109.97,12972.0,102.458,102.458,102.281,102.4207,12972.0
2017-05-18 13:00:00,109.88,110.01,109.76,109.77,17718.0,102.3369,102.458,102.2251,102.2344,17718.0
2017-05-18 13:10:00,109.72,109.86,109.68,109.73,17907.0,102.1879,102.3183,102.1506,102.1972,17907.0
2017-05-18 13:20:00,109.73,109.88,109.62,109.62,13296.0,102.1972,102.3369,102.0947,102.0947,13296.0
2017-05-18 13:30:00,109.7,109.77,109.65,109.72,17856.0,102.1692,102.2344,102.1227,102.1879,17856.0
2017-05-18 13:40:00,109.77,109.88,109.71,109.79,14640.0,102.2344,102.3369,102.1786,102.2531,14640.0
2017-05-18 13:50:00,109.87,110.06,109.75,109.91,17922.0,102.3276,102.5045,102.2158,102.3648,17922.0
2017-05-18 14:00:00,109.92,110.42,109.92,110.31,43521.0,102.3741,102.8398,102.3741,102.7374,43521.0
2017-05-18 14:10:00,110.33,110.35,110.11,110.26,21297.0,102.756,102.7746,102.5511,102.6908,21297.0
2017-05-18 14:20:00,110.18,110.47,110.18,110.35,36300.0,102.6163,102.8864,102.6163,102.7746,36300.0
2017-05-18 14:30:00,110.36,110.64,110.34,110.64,52584.0,102.7839,103.0447,102.7653,103.0447,52584.0
2017-05-18 14:40:00,110.63,110.67,110.4,110.49,32184.0,103.0354,103.0727,102.8212,102.905,32184.0
2017-05-18 14:50:00,110.49,110.51,110.38,110.38,30813.0,102.905,102.9236,102.8026,102.8026,30813.0
2017-05-18 15:00:00,110.38,110.44,110.03,110.03,87468.0,102.8026,102.8584,102.4766,102.4766,87468.0
2017-05-18 15:10:00,110.05,110.33,110.05,110.11,37461.0,102.4952,102.756,102.4952,102.5511,37461.0
2017-05-18 15:20:00,110.14,110.18,110.09,110.09,28752.0,102.579,102.6163,102.5325,102.5325,28752.0
2017-05-18 15:30:00,110.1,110.27,110.03,110.21,41274.0,102.5418,102.7001,102.4766,102.6442,41274.0
2017-05-18 15:40:00,110.23,110.59,110.14,110.51,87204.0,102.6629,102.9981,102.579,102.9236,87204.0
2017-05-18 15:50:00,110.51,110.6,110.37,110.4,192918.0,102.9236,103.0075,102.7932,102.8212,192918.0
2017-05-19 09:30:00,110.6,110.63,110.09,110.18,112149.0,103.0075,103.0354,102.5325,102.6163,112149.0
2017-05-19 09:40:00,110.25,110.35,110.16,110.24,26013.0,102.6815,102.7746,102.5977,102.6722,26013.0
2017-05-19 09:50:00,110.31,110.52,110.31,110.46,22683.0,102.7374,102.9329,102.7374,102.8771,22683.0
2017-05-19 10:00:00,110.46,111.0,110.46,111.0,14415.0,102.8771,103.38,102.8771,103.38,14415.0
2017-05-19 10:10:00,111.0,111.14,110.75,110.94,39267.0,103.38,103.5104,103.1472,103.3241,39267.0
2017-05-19 10:20:00,110.93,111.21,110.85,111.06,18423.0,103.3148,103.5756,103.2403,103.4359,18423.0
2017-05-19 10:30:00,110.97,111.12,110.85,111.04,44478.0,103.3521,103.4918,103.2403,103.4173,44478.0
2017-05-19 10:40:00,111.0,111.03,110.73,110.88,55266.0,103.38,103.4079,103.1285,103.2682,55266.0
2017-05-19 10:50:00,110.96,110.97,110.8,110.93,25086.0,103.3427,103.3521,103.1937,103.3148,25086.0
2017-05-19 11:00:00,110.94,111.08,110.81,111.08,18171.0,103.3241,103.4545,103.203,103.4545,18171.0
2017-05-19 11:10:00,111.02,111.24,110.98,111.03,20124.0,103.3986,103.6035,103.3614,103.4079,20124.0
2017-05-19 11:20:00,111.04,111.08,110.96,110.99,9345.0,103.4173,103.4545,103.3427,103.3707,9345.0
2017-05-19 11:30:00,110.97,111.0,110.89,110.97,16170.0,103.3521,103.38,103.2775,103.3521,16170.0
2017-05-19 11:40:00,110.96,110.99,110.83,110.94,38232.0,103.3427,103.3707,103.2217,103.3241,38232.0
2017-05-19 11:50:00,110.94,111.06,110.9,111.0,11649.0,103.3241,103.4359,103.2869,103.38,11649.0
2017-05-19 12:00:00,111.0,111.05,110.97,111.02,10836.0,103.38,103.4266,103.3521,103.3986,10836.0
2017-05-19 12:10:00,111.03,111.13,110.94,110.94,11700.0,103.4079,103.5011,103.3241,103.3241,11700.0
2017-05-19 12:20:00,110.97,111.04,110.95,111.0,13500.0,103.3521,103.4173,103.3334,103.38,13500.0
2017-05-19 12:30:00,111.01,111.08,110.97,110.99,17664.0,103.3893,103.4545,103.3521,103.3707,17664.0
2017-05-19 12:40:00,110.97,111.01,110.89,111.01,16998.0,103.3521,103.3893,103.2775,103.3893,16998.0
2017-05-19 12:50:00,111.02,111.1,110.97,110.97,10638.0,103.3986,103.4731,103.3521,103.3521,10638.0
2017-05-19 13:00:00,110.97,111.04,110.96,111.01,27780.0,103.3521,103.4173,103.3427,103.3893,27780.0
2017-05-19 13:10:00,111.01,111.06,110.96,111.05,14961.0,103.3893,103.4359,103.3427,103.4266,14961.0
2017-05-19 13:20:00,111.03,111.08,110.97,110.97,14475.0,103.4079,103.4545,103.3521,103.3521,14475.0
2017-05-19 13:30:00,111.0,111.01,110.96,111.01,2724.0,103.38,103.3893,103.3427,103.3893,2724.0
2017-05-19 13:40:00,110.96,111.06,110.96,111.04,11070.0,103.3427,103.4359,103.3427,103.4173,11070.0
2017-05-19 13:50:00,111.02,111.13,111.02,111.06,17232.0,103.3986,103.5011,103.3986,103.4359,17232.0
2017-05-19 14:00:00,111.06,111.19,111.04,111.04,44100.0,103.4359,103.557,103.4173,103.4173,44100.0
2017-05-19 14:10:00,111.0,111.1,111.0,111.08,22062.0,103.38,103.4731,103.38,103.4545,22062.0
2017-05-19 14:20:00,111.02,111.16,111.02,111.1,10500.0,103.3986,103.529,103.3986,103.4731,10500.0
2017-05-19 14:30:00,111.09,111.09,110.99,111.07,17751.0,103.4638,103.4638,103.3707,103.4452,17751.0
2017-05-19 14:40:00,111.09,111.11,111.02,111.02,13395.0,103.4638,103.4824,103.3986,103.3986,13395.0
2017-05-19 14:50:00,111.02,111.1,111.0,111.01,12081.0,103.3986,103.4731,103.38,103.3893,12081.0
2017-05-19 15:00:00,111.0,111.01,110.69,110.69,12810.0,103.38,103.3893,103.0913,103.0913,12810.0
2017-05-19 15:10:00,110.68,110.77,110.56,110.65,23193.0,103.082,103.1658,102.9702,103.054,23193.0
2017-05-19 15:20:00,110.67,110.84,110.65,110.74,22890.0,103.0727,103.231,103.054,103.1378,22890.0
2017-05-19 15:30:00,110.74,110.93,110.64,110.93,12951.0,103.1378,103.3148,103.0447,103.3148,12951.0
2017-05-19 15:40:00,110.94,110.96,110.69,110.73,50895.0,103.3241,103.3427,103.0913,103.1285,50895.0
2017-05-19 15:50:00,110.78,110.83,110.69,110.8,76986.0,103.1751,103.2217,103.0913,103.1937,76986.0
2017-05-22 09:30:00,111.31,111.31,111.0,111.2,26349.0,103.6687,103.6687,103.38,103.5663,26349.0
2017-05-22 09:40:00,111.12,111.12,110.85,110.86,9000.0,103.4918,103.4918,103.2403,103.2496,9000.0
2017-05-22 09:50:00,110.86,110.87,110.48,110.6,12270.0,103.2496,103.2589,102.8957,103.0075,12270.0
2017-05-22 10:00:00,110.53,110.7,110.42,110.43,22890.0,102.9423,103.1006,102.8398,102.8491,22890.0
2017-05-22 10:10:00,110.43,110.52,110.33,110.37,18999.0,102.8491,102.9329,102.756,102.7932,18999.0
2017-05-22 10:20:00,110.43,110.47,110.3,110.43,29205.0,102.8491,102.8864,102.7281,102.8491,29205.0
2017-05-22 10:30:00,110.46,110.47,110.17,110.19,45141.0,102.8771,102.8864,102.607,102.6256,45141.0
2017-05-22 10:40:00,110.17,110.2,109.99,110.06,51807.0,102.607,102.6349,102.4393,102.5045,51807.0
2017-05-22 10:50:00,110.04,110.22,110.04,110.19,14916.0,102.4859,102.6535,102.4859,102.6256,14916.0
2017-05-22 11:00:00,110.23,110.46,110.22,110.46,23295.0,102.6629,102.8771,102.6535,102.8771,23295.0
2017-05-22 11:10:00,110.43,110.43,110.25,110.3,13569.0,102.8491,102.8491,102.6815,102.7281,13569.0
2017-05-22 11:20:00,110.3,110.34,110.17,110.28,17400.0,102.7281,102.7653,102.607,102.7094,17400.0
2017-05-22 11:30:00,110.33,110.38,110.28,110.36,20859.0,102.756,102.8026,102.7094,102.7839,20859.0
2017-05-22 11:40:00,110.33,110.33,110.2,110.2,15111.0,102.756,102.756,102.6349,102.6349,15111.0
2017-05-22 11:50:00,110.24,110.24,110.16,110.18,8445.0,102.6722,102.6722,102.5977,102.6163,8445.0
2017-05-22 12:00:00,110.18,110.25,110.15,110.25,15132.0,102.6163,102.6815,102.5883,102.6815,15132.0
2017-05-22 12:10:00,110.27,110.36,110.27,110.27,18249.0,102.7001,102.7839,102.7001,102.7001,18249.0
2017-05-22 12:20:00,110.22,110.26,110.2,110.2,8100.0,102.6535,102.6908,102.6349,102.6349,8100.0
2017-05-22 12:30:00,110.2,110.26,110.14,110.14,17118.0,102.6349,102.6908,102.579,102.579,17118.0
2017-05-22 12:40:00,110.13,110.15,110.08,110.08,19197.0,102.5697,102.5883,102.5232,102.5232,19197.0
2017-05-22 12:50:00,110.08,110.08,109.92,109.93,16365.0,102.5232,102.5232,102.3741,102.3835,16365.0
2017-05-22 13:00:00,109.94,110.04,109.87,110.01,21900.0,102.3928,102.4859,102.3276,102.458,21900.0
2017-05-22 13:10:00,109.99,110.01,109.89,109.89,16236.0,102.4393,102.458,102.3462,102.3462,16236.0
2017-05-22 13:20:00,109.91,109.97,109.91,109.95,19911.0,102.3648,102.4207,102.3648,102.4021,19911.0
2017-05-22 13:30:00,109.96,110.0,109.91,109.91,18429.0,102.4114,102.4486,102.3648,102.3648,18429.0
2017-05-22 13:40:00,109.92,109.99,109.91,109.99,9366.0,102.3741,102.4393,102.3648,102.4393,9366.0
2017-05-22 13:50:00,109.99,110.08,109.99,110.06,16260.0,102.4393,102.5232,102.4393,102.5045,16260.0
2017-05-22 14:00:00,110.05,110.08,110.0,110.05,17268.0,102.4952,102.5232,102.4486,102.4952,17268.0
2017-05-22 14:10:00,110.08,110.14,110.08,110.14,19827.0,102.5232,102.579,102.5232,102.579,19827.0
2017-05-22 14:20:00,110.14,110.17,110.06,110.14,26280.0,102.579,102.607,102.5045,102.579,26280.0
2017-05-22 14:30:00,110.13,110.16,109.98,110.12,53091.0,102.5697,102.5977,102.43,102.5604,53091.0
2017-05-22 14:40:00,110.15,110.21,110.09,110.21,24468.0,102.5883,102.6442,102.5325,102.6442,24468.0
2017-05-22 14:50:00,110.21,110.27,110.2,110.2,23223.0,102.6442,102.7001,102.6349,102.6349,23223.0
2017-05-22 15:00:00,110.21,110.31,110.2,110.27,24648.0,102.6442,102.7374,102.6349,102.7001,24648.0
2017-05-22 15:10:00,110.27,110.29,110.23,110.25,22998.0,102.7001,102.7187,102.6629,102.6815,22998.0
2017-05-22 15:20:00,110.26,110.35,110.24,110.35,32250.0,102.6908,102.7746,102.6722,102.7746,32250.0
2017-05-22 15:30:00,110.36,110.5,110.33,110.5,26850.0,102.7839,102.9143,102.756,102.9143,26850.0
2017-05-22 15:40:00,110.47,110.59,110.41,110.57,62277.0,102.8864,102.9981,102.8305,102.9795,62277.0
2017-05-22 15:50:00,110.58,110.59,110.37,110.44,87570.0,102.9888,102.9981,102.7932,102.8584,87570.0
2017-05-23 09:30:00,110.59,111.18,110.43,111.08,60678.0,102.9981,103.5476,102.8491,103.4545,60678.0
2017-05-23 09:40:00,111.14,111.19,110.5,110.51,28710.0,103.5104,103.557,102.9143,102.9236,28710.0
2017-05-23 09:50:00,110.49,110.77,110.34,110.77,19500.0,102.905,103.1658,102.7653,103.1658,19500.0
2017-05-23 10:00:00,110.77,110.77,110.34,110.53,28587.0,103.1658,103.1658,102.7653,102.9423,28587.0
2017-05-23 10:10:00,110.53,110.72,110.53,110.63,21210.0,102.9423,103.1192,102.9423,103.0354,21210.0
2017-05-23 10:20:00,110.67,110.78,110.59,110.73,45906.0,103.0727,103.1751,102.9981,103.1285,45906.0
2017-05-23 10:30:00,110.76,110.86,110.76,110.8,21615.0,103.1565,103.2496,103.1565,103.1937,21615.0
2017-05-23 10:40:00,110.84,110.9,110.76,110.76,11844.0,103.231,103.2869,103.1565,103.1565,11844.0
2017-05-23 10:50:00,110.75,110.75,110.55,110.64,15300.0,103.1472,103.1472,102.9609,103.0447,15300.0
2017-05-23 11:00:00,110.69,110.69,110.42,110.47,35604.0,103.0913,103.0913,102.8398,102.8864,35604.0
2017-05-23 11:10:00,110.5,110.52,110.4,110.49,21354.0,102.9143,102.9329,102.8212,102.905,21354.0
2017-05-23 11:20:00,110.54,110.65,110.47,110.63,13503.0,102.9516,103.054,102.8864,103.0354,13503.0
2017-05-23 11:30:00,110.61,110.65,110.46,110.54,33021.0,103.0168,103.054,102.8771,102.9516,33021.0
2017-05-23 11:40:00,110.54,110.83,110.51,110.67,72321.0,102.9516,103.2217,102.9236,103.0727,72321.0
2017-05-23 11:50:00,110.67,110.87,110.67,110.87,9300.0,103.0727,103.2589,103.0727,103.2589,9300.0
2017-05-23 12:00:00,110.85,110.96,110.78,110.96,8697.0,103.2403,103.3427,103.1751,103.3427,8697.0
2017-05-23 12:10:00,110.95,111.06,110.89,110.97,11994.0,103.3334,103.4359,103.2775,103.3521,11994.0
2017-05-23 12:20:00,110.96,110.98,110.88,110.88,8685.0,103.3427,103.3614,103.2682,103.2682,8685.0
2017-05-23 12:30:00,110.82,111.02,110.82,110.98,14703.0,103.2124,103.3986,103.2124,103.3614,14703.0
2017-05-23 12:40:00,110.97,111.03,110.94,110.99,21966.0,103.3521,103.4079,103.3241,103.3707,21966.0
2017-05-23 12:50:00,111.01,111.05,110.85,110.89,22800.0,103.3893,103.4266,103.2403,103.2775,22800.0
2017-05-23 13:00:00,110.89,110.89,110.75,110.8,14403.0,103.2775,103.2775,103.1472,103.1937,14403.0
2017-05-23 13:10:00,110.79,110.89,110.73,110.85,22800.0,103.1844,103.2775,103.1285,103.2403,22800.0
2017-05-23 13:20:00,110.86,110.9,110.78,110.85,8529.0,103.2496,103.2869,103.1751,103.2403,8529.0
2017-05-23 13:30:00,110.82,110.85,110.76,110.85,18060.0,103.2124,103.2403,103.1565,103.2403,18060.0
2017-05-23 13:40:00,110.8,110.8,110.6,110.6,6696.0,103.1937,103.1937,103.0075,103.0075,6696.0
2017-05-23 13:50:00,110.66,110.74,110.62,110.63,7797.0,103.0633,103.1378,103.0261,103.0354,7797.0
2017-05-23 14:00:00,110.67,110.67,110.51,110.53,16209.0,103.0727,103.0727,102.9236,102.9423,16209.0
2017-05-23 14:10:00,110.53,110.6,110.49,110.51,7500.0,102.9423,103.0075,102.905,102.9236,7500.0
2017-05-23 14:20:00,110.5,110.6,110.5,110.59,12828.0,102.9143,103.0075,102.9143,102.9981,12828.0
2017-05-23 14:30:00,110.59,110.64,110.54,110.64,19077.0,102.9981,103.0447,102.9516,103.0447,19077.0
2017-05-23 14:40:00,110.64,110.68,110.6,110.64,29121.0,103.0447,103.082,103.0075,103.0447,29121.0
2017-05-23 14:50:00,110.63,110.66,110.58,110.65,15378.0,103.0354,103.0633,102.9888,103.054,15378.0
2017-05-23 15:00:00,110.65,110.73,110.63,110.69,27924.0,103.054,103.1285,103.0354,103.0913,27924.0
2017-05-23 15:10:00,110.66,110.66,110.57,110.62,20499.0,103.0633,103.0633,102.9795,103.0261,20499.0
2017-05-23 15:20:00,110.61,110.69,110.58,110.63,16695.0,103.0168,103.0913,102.9888,103.0354,16695.0
2017-05-23 15:30:00,110.62,110.62,110.53,110.56,21549.0,103.0261,103.0261,102.9423,102.9702,21549.0
2017-05-23 15:40:00,110.56,110.58,110.5,110.53,35046.0,102.9702,102.9888,102.9143,102.9423,35046.0
2017-05-23 15:50:00,110.54,110.61,110.48,110.6,125298.0,102.9516,103.0168,102.8957,103.0075,125298.0
2017-05-24 09:30:00,110.64,110.76,110.3,110.49,22923.0,103.0447,103.1565,102.7281,102.905,22923.0
2017-05-24 09:40:00,110.55,110.58,110.21,110.51,40482.0,102.9609,102.9888,102.6442,102.9236,40482.0
2017-05-24 09:50:00,110.48,110.49,110.32,110.32,15300.0,102.8957,102.905,102.7467,102.7467,15300.0
2017-05-24 10:00:00,110.39,111.05,110.38,110.91,56571.0,102.8119,103.4266,102.8026,103.2962,56571.0
2017-05-24 10:10:00,110.9,111.12,110.9,111.12,19500.0,103.2869,103.4918,103.2869,103.4918,19500.0
2017-05-24 10:20:00,111.1,111.25,111.08,111.21,17400.0,103.4731,103.6128,103.4545,103.5756,17400.0
2017-05-24 10:30:00,111.21,111.44,111.2,111.41,33078.0,103.5756,103.7898,103.5663,103.7619,33078.0
2017-05-24 10:40:00,111.49,111.5,111.15,111.16,32730.0,103.8364,103.8457,103.5197,103.529,32730.0
2017-05-24 10:50:00,111.16,111.25,110.91,110.94,27528.0,103.529,103.6128,103.2962,103.3241,27528.0
2017-05-24 11:00:00,110.91,110.99,110.83,110.94,26166.0,103.2962,103.3707,103.2217,103.3241,26166.0
2017-05-24 11:10:00,110.94,110.95,110.8,110.87,17295.0,103.3241,103.3334,103.1937,103.2589,17295.0
2017-05-24 11:20:00,110.87,111.15,110.87,111.1,23550.0,103.2589,103.5197,103.2589,103.4731,23550.0
2017-05-24 11:30:00,111.14,111.15,110.99,111.0,10023.0,103.5104,103.5197,103.3707,103.38,10023.0
2017-05-24 11:40:00,111.02,111.07,111.01,111.02,12489.0,103.3986,103.4452,103.3893,103.3986,12489.0
2017-05-24 11:50:00,111.07,111.08,110.94,110.96,13200.0,103.4452,103.4545,103.3241,103.3427,13200.0
2017-05-24 12:00:00,110.95,111.0,110.88,110.88,15810.0,103.3334,103.38,103.2682,103.2682,15810.0
2017-05-24 12:10:00,110.83,110.88,110.79,110.88,16017.0,103.2217,103.2682,103.1844,103.2682,16017.0
2017-05-24 12:20:00,110.86,110.89,110.81,110.85,14163.0,103.2496,103.2775,103.203,103.2403,14163.0
2017-05-24 12:30:00,110.85,110.85,110.8,110.8,4500.0,103.2403,103.2403,103.1937,103.1937,4500.0
2017-05-24 12:40:00,110.83,110.86,110.78,110.85,19449.0,103.2217,103.2496,103.1751,103.2403,19449.0
2017-05-24 12:50:00,110.82,110.88,110.73,110.76,14559.0,103.2124,103.2682,103.1285,103.1565,14559.0
2017-05-24 13:00:00,110.79,110.82,110.75,110.82,2100.0,103.1844,103.2124,103.1472,103.2124,2100.0
2017-05-24 13:10:00,110.77,110.87,110.75,110.86,8685.0,103.1658,103.2589,103.1472,103.2496,8685.0
2017-05-24 13:20:00,110.86,110.86,110.65,110.65,7500.0,103.2496,103.2496,103.054,103.054,7500.0
2017-05-24 13:30:00,110.65,110.67,110.59,110.59,3900.0,103.054,103.0727,102.9981,102.9981,3900.0
2017-05-24 13:40:00,110.6,110.6,110.51,110.55,14400.0,103.0075,103.0075,102.9236,102.9609,14400.0
2017-05-24 13:50:00,110.57,110.6,110.46,110.55,31800.0,102.9795,103.0075,102.8771,102.9609,31800.0
2017-05-24 14:00:00,110.58,110.66,110.51,110.59,21015.0,102.9888,103.0633,102.9236,102.9981,21015.0
2017-05-24 14:10:00,110.59,110.65,110.54,110.65,15900.0,102.9981,103.054,102.9516,103.054,15900.0
2017-05-24 14:20:00,110.64,110.65,110.59,110.62,4500.0,103.0447,103.054,102.9981,103.0261,4500.0
2017-05-24 14:30:00,110.62,110.69,110.56,110.69,16503.0,103.0261,103.0913,102.9702,103.0913,16503.0
2017-05-24 14:40:00,110.67,110.72,110.64,110.72,13986.0,103.0727,103.1192,103.0447,103.1192,13986.0
2017-05-24 14:50:00,110.72,110.74,110.69,110.71,9213.0,103.1192,103.1378,103.0913,103.1099,9213.0
2017-05-24 15:00:00,110.76,110.86,110.74,110.86,13200.0,103.1565,103.2496,103.1378,103.2496,13200.0
2017-05-24 15:10:00,110.9,110.94,110.85,110.88,20712.0,103.2869,103.3241,103.2403,103.2682,20712.0
2017-05-24 15:20:00,110.89,110.95,110.88,110.92,15489.0,103.2775,103.3334,103.2682,103.3055,15489.0
2017-05-24 15:30:00,110.93,111.05,110.91,111.01,14205.0,103.3148,103.4266,103.2962,103.3893,14205.0
2017-05-24 15:40:00,111.05,111.09,111.02,111.04,36870.0,103.4266,103.4638,103.3986,103.4173,36870.0
2017-05-24 15:50:00,111.07,111.12,110.86,110.89,115638.0,103.4452,103.4918,103.2496,103.2775,115638.0
2017-05-25 09:30:00,111.27,111.5,111.18,111.19,11418.0,103.6315,103.8457,103.5476,103.557,11418.0
2017-05-25 09:40:00,110.73,111.2,110.73,110.86,8070.0,103.1285,103.5663,103.1285,103.2496,8070.0
2017-05-25 09:50:00,110.92,110.99,110.72,110.72,15141.0,103.3055,103.3707,103.1192,103.1192,15141.0
2017-05-25 10:00:00,110.76,110.82,110.57,110.67,42801.0,103.1565,103.2124,102.9795,103.0727,42801.0
2017-05-25 10:10:00,110.67,110.76,110.58,110.76,41262.0,103.0727,103.1565,102.9888,103.1565,41262.0
2017-05-25 10:20:00,110.85,111.17,110.85,111.02,44733.0,103.2403,103.5383,103.2403,103.3986,44733.0
2017-05-25 10:30:00,111.0,111.16,111.0,111.01,14214.0,103.38,103.529,103.38,103.3893,14214.0
2017-05-25 10:40:00,111.05,111.05,110.98,111.03,3900.0,103.4266,103.4266,103.3614,103.4079,3900.0
2017-05-25 10:50:00,111.06,111.19,111.04,111.13,10725.0,103.4359,103.557,103.4173,103.5011,10725.0
2017-05-25 11:00:00,111.06,111.18,111.05,111.18,10569.0,103.4359,103.5476,103.4266,103.5476,10569.0
2017-05-25 11:10:00,111.19,111.19,111.05,111.08,12876.0,103.557,103.557,103.4266,103.4545,12876.0
2017-05-25 11:20:00,111.06,111.14,111.01,111.14,30654.0,103.4359,103.5104,103.3893,103.5104,30654.0
2017-05-25 11:30:00,111.12,111.17,111.02,111.09,15276.0,103.4918,103.5383,103.3986,103.4638,15276.0
2017-05-25 11:40:00,111.13,111.13,111.0,111.07,26223.0,103.5011,103.5011,103.38,103.4452,26223.0
2017-05-25 11:50:00,111.06,111.11,110.97,110.97,9600.0,103.4359,103.4824,103.3521,103.3521,9600.0
2017-05-25 12:00:00,111.0,111.11,110.98,111.05,12903.0,103.38,103.4824,103.3614,103.4266,12903.0
2017-05-25 12:10:00,111.04,111.07,110.99,111.04,17103.0,103.4173,103.4452,103.3707,103.4173,17103.0
2017-05-25 12:20:00,111.06,111.23,111.06,111.15,11517.0,103.4359,103.5942,103.4359,103.5197,11517.0
2017-05-25 12:30:00,111.16,111.23,111.16,111.21,8604.0,103.529,103.5942,103.529,103.5756,8604.0
2017-05-25 12:40:00,111.18,111.2,111.07,111.16,30210.0,103.5476,103.5663,103.4452,103.529,30210.0
2017-05-25 12:50:00,111.16,111.16,111.03,111.08,22791.0,103.529,103.529,103.4079,103.4545,22791.0
2017-05-25 13:00:00,111.08,111.08,110.97,111.05,19560.0,103.4545,103.4545,103.3521,103.4266,19560.0
2017-05-25 13:10:00,111.04,111.1,111.02,111.1,8880.0,103.4173,103.4731,103.3986,103.4731,8880.0
2017-05-25 13:20:00,111.12,111.18,111.12,111.13,8031.0,103.4918,103.5476,103.4918,103.5011,8031.0
2017-05-25 13:30:00,111.1,111.1,110.99,110.99,9846.0,103.4731,103.4731,103.3707,103.3707,9846.0
2017-05-25 13:40:00,111.05,111.05,110.99,111.0,6897.0,103.4266,103.4266,103.3707,103.38,6897.0
2017-05-25 13:50:00,111.02,111.12,110.99,111.12,12396.0,103.3986,103.4918,103.3707,103.4918,12396.0
2017-05-25 14:00:00,111.13,111.24,111.11,111.14,26076.0,103.5011,103.6035,103.4824,103.5104,26076.0
2017-05-25 14:10:00,111.14,111.17,111.02,111.02,12669.0,103.5104,103.5383,103.3986,103.3986,12669.0
2017-05-25 14:20:00,111.02,111.26,111.01,111.2,25488.0,103.3986,103.6221,103.3893,103.5663,25488.0
2017-05-25 14:30:00,111.2,111.24,111.17,111.23,17259.0,103.5663,103.6035,103.5383,103.5942,17259.0
2017-05-25 14:40:00,111.24,111.27,111.23,111.25,14499.0,103.6035,103.6315,103.5942,103.6128,14499.0
2017-05-25 14:50:00,111.27,111.33,111.25,111.31,11703.0,103.6315,103.6873,103.6128,103.6687,11703.0
2017-05-25 15:00:00,111.29,111.35,111.27,111.29,25914.0,103.6501,103.706,103.6315,103.6501,25914.0
2017-05-25 15:10:00,111.25,111.3,111.24,111.27,10500.0,103.6128,103.6594,103.6035,103.6315,10500.0
2017-05-25 15:20:00,111.28,111.34,111.26,111.29,20364.0,103.6408,103.6967,103.6221,103.6501,20364.0
2017-05-25 15:30:00,111.28,111.35,111.27,111.33,21672.0,103.6408,103.706,103.6315,103.6873,21672.0
2017-05-25 15:40:00,111.31,111.46,111.26,111.42,49323.0,103.6687,103.8084,103.6221,103.7712,49323.0
2017-05-25 15:50:00,111.41,111.52,111.35,111.39,134850.0,103.7619,103.8643,103.706,103.7432,134850.0
2017-05-26 09:30:00,111.17,111.44,111.02,111.38,44118.0,103.5383,103.7898,103.3986,103.7339,44118.0
2017-05-26 09:40:00,111.49,111.62,111.33,111.54,7731.0,103.8364,103.9574,103.6873,103.8829,7731.0
2017-05-26 09:50:00,111.55,111.8,111.45,111.67,24636.0,103.8922,104.1251,103.7991,104.004,24636.0
2017-05-26 10:00:00,111.52,111.64,111.41,111.56,12864.0,103.8643,103.9761,103.7619,103.9016,12864.0
2017-05-26 10:10:00,111.5,111.7,111.44,111.65,17940.0,103.8457,104.0319,103.7898,103.9854,17940.0
2017-05-26 10:20:00,111.63,111.64,111.56,111.6,7065.0,103.9667,103.9761,103.9016,103.9388,7065.0
2017-05-26 10:30:00,111.63,111.81,111.58,111.78,34626.0,103.9667,104.1344,103.9202,104.1065,34626.0
2017-05-26 10:40:00,111.76,111.8,111.49,111.56,11742.0,104.0878,104.1251,103.8364,103.9016,11742.0
2017-05-26 10:50:00,111.52,111.61,111.48,111.61,5913.0,103.8643,103.9481,103.827,103.9481,5913.0
2017-05-26 11:00:00,111.61,111.61,111.52,111.52,10938.0,103.9481,103.9481,103.8643,103.8643,10938.0
2017-05-26 11:10:00,111.55,111.64,111.52,111.6,12330.0,103.8922,103.9761,103.8643,103.9388,12330.0
2017-05-26 11:20:00,111.62,111.66,111.58,111.62,7140.0,103.9574,103.9947,103.9202,103.9574,7140.0
2017-05-26 11:30:00,111.6,111.62,111.48,111.5,24309.0,103.9388,103.9574,103.827,103.8457,24309.0
2017-05-26 11:40:00,111.5,111.55,111.43,111.5,16620.0,103.8457,103.8922,103.7805,103.8457,16620.0
2017-05-26 11:50:00,111.51,111.6,111.5,111.6,9771.0,103.855,103.9388,103.8457,103.9388,9771.0
2017-05-26 12:00:00,111.58,111.61,111.5,111.5,27900.0,103.9202,103.9481,103.8457,103.8457,27900.0
2017-05-26 12:10:00,111.5,111.51,111.42,111.49,11400.0,103.8457,103.855,103.7712,103.8364,11400.0
2017-05-26 12:20:00,111.51,111.52,111.37,111.42,17865.0,103.855,103.8643,103.7246,103.7712,17865.0
2017-05-26 12:30:00,111.39,111.39,111.32,111.35,6600.0,103.7432,103.7432,103.678,103.706,6600.0
2017-05-26 12:40:00,111.37,111.39,111.34,111.38,10476.0,103.7246,103.7432,103.6967,103.7339,10476.0
2017-05-26 12:50:00,111.39,111.67,111.34,111.52,61902.0,103.7432,104.004,103.6967,103.8643,61902.0
2017-05-26 13:00:00,111.53,111.54,111.49,111.49,8400.0,103.8736,103.8829,103.8364,103.8364,8400.0
2017-05-26 13:10:00,111.51,111.54,111.34,111.36,18528.0,103.855,103.8829,103.6967,103.7153,18528.0
2017-05-26 13:20:00,111.3,111.43,111.3,111.39,10200.0,103.6594,103.7805,103.6594,103.7432,10200.0
2017-05-26 13:30:00,111.4,111.42,111.35,111.39,17571.0,103.7525,103.7712,103.706,103.7432,17571.0
2017-05-26 13:40:00,111.38,111.43,111.3,111.43,6750.0,103.7339,103.7805,103.6594,103.7805,6750.0
2017-05-26 13:50:00,111.42,111.43,111.34,111.34,11532.0,103.7712,103.7805,103.6967,103.6967,11532.0
2017-05-26 14:00:00,111.34,111.52,111.34,111.47,10104.0,103.6967,103.8643,103.6967,103.8177,10104.0
2017-05-26 14:10:00,111.51,111.55,111.46,111.53,5703.0,103.855,103.8922,103.8084,103.8736,5703.0
2017-05-26 14:20:00,111.53,111.59,111.53,111.59,10065.0,103.8736,103.9295,103.8736,103.9295,10065.0
2017-05-26 14:30:00,111.57,111.6,111.52,111.59,13965.0,103.9109,103.9388,103.8643,103.9295,13965.0
2017-05-26 14:40:00,111.59,111.67,111.51,111.62,28098.0,103.9295,104.004,103.855,103.9574,28098.0
2017-05-26 14:50:00,111.62,111.67,111.6,111.6,13215.0,103.9574,104.004,103.9388,103.9388,13215.0
2017-05-26 15:00:00,111.59,111.64,111.57,111.6,18732.0,103.9295,103.9761,103.9109,103.9388,18732.0
2017-05-26 15:10:00,111.63,111.66,111.61,111.61,15234.0,103.9667,103.9947,103.9481,103.9481,15234.0
2017-05-26 15:20:00,111.61,111.64,111.6,111.62,17625.0,103.9481,103.9761,103.9388,103.9574,17625.0
2017-05-26 15:30:00,111.62,111.68,111.61,111.63,23115.0,103.9574,104.0133,103.9481,103.9667,23115.0
2017-05-26 15:40:00,111.63,111.63,111.55,111.59,48003.0,103.9667,103.9667,103.8922,103.9295,48003.0
2017-05-26 15:50:00,111.59,111.72,111.59,111.68,66684.0,103.9295,104.0506,103.9295,104.0133,66684.0
2017-05-30 09:30:00,111.65,111.78,111.51,111.77,21543.0,103.9854,104.1065,103.855,104.0971,21543.0
2017-05-30 09:40:00,111.83,111.83,111.53,111.68,10647.0,104.153,104.153,103.8736,104.0133,10647.0
2017-05-30 09:50:00,111.66,111.78,111.65,111.77,10086.0,103.9947,104.1065,103.9854,104.0971,10086.0
2017-05-30 10:00:00,111.71,111.89,111.6,111.82,26631.0,104.0413,104.2089,103.9388,104.1437,26631.0
2017-05-30 10:10:00,111.81,111.94,111.76,111.94,40590.0,104.1344,104.2555,104.0878,104.2555,40590.0
2017-05-30 10:20:00,111.94,111.99,111.85,111.85,12960.0,104.2555,104.302,104.1716,104.1716,12960.0
2017-05-30 10:30:00,111.79,111.82,111.74,111.82,11100.0,104.1158,104.1437,104.0692,104.1437,11100.0
2017-05-30 10:40:00,111.82,111.82,111.55,111.6,20118.0,104.1437,104.1437,103.8922,103.9388,20118.0
2017-05-30 10:50:00,111.61,111.66,111.58,111.63,11940.0,103.9481,103.9947,103.9202,103.9667,11940.0
2017-05-30 11:00:00,111.64,111.68,111.61,111.61,20463.0,103.9761,104.0133,103.9481,103.9481,20463.0
2017-05-30 11:10:00,111.61,111.63,111.57,111.63,7521.0,103.9481,103.9667,103.9109,103.9667,7521.0
2017-05-30 11:20:00,111.63,111.63,111.55,111.63,10251.0,103.9667,103.9667,103.8922,103.9667,10251.0
2017-05-30 11:30:00,111.58,111.6,111.45,111.49,7566.0,103.9202,103.9388,103.7991,103.8364,7566.0
2017-05-30 11:40:00,111.5,111.59,111.5,111.55,15384.0,103.8457,103.9295,103.8457,103.8922,15384.0
2017-05-30 11:50:00,111.56,111.6,111.44,111.5,18858.0,103.9016,103.9388,103.7898,103.8457,18858.0
2017-05-30 12:00:00,111.49,111.52,111.43,111.48,3900.0,103.8364,103.8643,103.7805,103.827,3900.0
2017-05-30 12:10:00,111.46,111.52,111.45,111.47,10950.0,103.8084,103.8643,103.7991,103.8177,10950.0
2017-05-30 12:20:00,111.47,111.56,111.47,111.55,8850.0,103.8177,103.9016,103.8177,103.8922,8850.0
2017-05-30 12:30:00,111.55,111.59,111.53,111.59,4200.0,103.8922,103.9295,103.8736,103.9295,4200.0
2017-05-30 12:40:00,111.59,111.62,111.54,111.54,6963.0,103.9295,103.9574,103.8829,103.8829,6963.0
2017-05-30 12:50:00,111.55,111.58,111.48,111.58,5400.0,103.8922,103.9202,103.827,103.9202,5400.0
2017-05-30 13:00:00,111.54,111.55,111.48,111.48,6000.0,103.8829,103.8922,103.827,103.827,6000.0
2017-05-30 13:10:00,111.52,111.53,111.49,111.52,6000.0,103.8643,103.8736,103.8364,103.8643,6000.0
2017-05-30 13:20:00,111.52,111.52,111.42,111.43,7803.0,103.8643,103.8643,103.7712,103.7805,7803.0
2017-05-30 13:30:00,111.43,111.46,111.38,111.46,9300.0,103.7805,103.8084,103.7339,103.8084,9300.0
2017-05-30 13:40:00,111.44,111.44,111.38,111.43,9582.0,103.7898,103.7898,103.7339,103.7805,9582.0
2017-05-30 13:50:00,111.44,111.45,111.41,111.45,4200.0,103.7898,103.7991,103.7619,103.7991,4200.0
2017-05-30 14:00:00,111.45,111.5,111.45,111.5,7989.0,103.7991,103.8457,103.7991,103.8457,7989.0
2017-05-30 14:10:00,111.53,111.59,111.49,111.59,10689.0,103.8736,103.9295,103.8364,103.9295,10689.0
2017-05-30 14:20:00,111.57,111.61,111.55,111.58,12888.0,103.9109,103.9481,103.8922,103.9202,12888.0
2017-05-30 14:30:00,111.6,111.6,111.56,111.58,5811.0,103.9388,103.9388,103.9016,103.9202,5811.0
2017-05-30 14:40:00,111.59,111.62,111.53,111.53,11463.0,103.9295,103.9574,103.8736,103.8736,11463.0
2017-05-30 14:50:00,111.56,111.56,111.51,111.53,21876.0,103.9016,103.9016,103.855,103.8736,21876.0
2017-05-30 15:00:00,111.52,111.57,111.52,111.56,8007.0,103.8643,103.9109,103.8643,103.9016,8007.0
2017-05-30 15:10:00,111.57,111.59,111.52,111.52,11847.0,103.9109,103.9295,103.8643,103.8643,11847.0
2017-05-30 15:20:00,111.52,111.59,111.51,111.59,13449.0,103.8643,103.9295,103.855,103.9295,13449.0
2017-05-30 15:30:00,111.57,111.75,111.57,111.72,21000.0,103.9109,104.0785,103.9109,104.0506,21000.0
2017-05-30 15:40:00,111.72,111.84,111.71,111.83,30897.0,104.0506,104.1623,104.0413,104.153,30897.0
2017-05-30 15:50:00,111.83,111.83,111.7,111.76,95505.0,104.153,104.153,104.0319,104.0878,95505.0
2017-05-31 09:30:00,111.88,112.0,111.71,111.8,17931.0,104.1996,104.3113,104.0413,104.1251,17931.0
2017-05-31 09:40:00,111.79,111.84,111.36,111.36,18423.0,104.1158,104.1623,103.7153,103.7153,18423.0
2017-05-31 09:50:00,111.35,111.38,110.98,111.02,22635.0,103.706,103.7339,103.3614,103.3986,22635.0
2017-05-31 10:00:00,110.91,111.2,110.91,111.16,21408.0,103.2962,103.5663,103.2962,103.529,21408.0
2017-05-31 10:10:00,111.21,111.46,111.19,111.46,17700.0,103.5756,103.8084,103.557,103.8084,17700.0
2017-05-31 10:20:00,111.39,111.52,111.38,111.41,30180.0,103.7432,103.8643,103.7339,103.7619,30180.0
2017-05-31 10:30:00,111.42,111.77,111.42,111.7,19239.0,103.7712,104.0971,103.7712,104.0319,19239.0
2017-05-31 10:40:00,111.76,111.95,111.64,111.64,27219.0,104.0878,104.2648,103.9761,103.9761,27219.0
2017-05-31 10:50:00,111.52,111.69,111.52,111.61,20850.0,103.8643,104.0226,103.8643,103.9481,20850.0
2017-05-31 11:00:00,111.61,111.69,111.52,111.55,15849.0,103.9481,104.0226,103.8643,103.8922,15849.0
2017-05-31 11:10:00,111.57,111.6,111.38,111.51,43230.0,103.9109,103.9388,103.7339,103.855,43230.0
2017-05-31 11:20:00,111.61,111.76,111.4,111.4,39621.0,103.9481,104.0878,103.7525,103.7525,39621.0
2017-05-31 11:30:00,111.39,111.71,111.38,111.55,26415.0,103.7432,104.0413,103.7339,103.8922,26415.0
2017-05-31 11:40:00,111.52,111.62,111.52,111.53,12027.0,103.8643,103.9574,103.8643,103.8736,12027.0
2017-05-31 11:50:00,111.53,111.6,111.47,111.49,15000.0,103.8736,103.9388,103.8177,103.8364,15000.0
2017-05-31 12:00:00,111.51,111.6,111.49,111.55,15369.0,103.855,103.9388,103.8364,103.8922,15369.0
2017-05-31 12:10:00,111.52,111.55,111.37,111.42,15936.0,103.8643,103.8922,103.7246,103.7712,15936.0
2017-05-31 12:20:00,111.42,111.48,111.38,111.45,19350.0,103.7712,103.827,103.7339,103.7991,19350.0
2017-05-31 12:30:00,111.42,111.51,111.38,111.38,18963.0,103.7712,103.855,103.7339,103.7339,18963.0
2017-05-31 12:40:00,111.38,111.42,111.23,111.27,8118.0,103.7339,103.7712,103.5942,103.6315,8118.0
2017-05-31 12:50:00,111.26,111.41,111.24,111.3,37590.0,103.6221,103.7619,103.6035,103.6594,37590.0
2017-05-31 13:00:00,111.28,111.44,111.28,111.42,9900.0,103.6408,103.7898,103.6408,103.7712,9900.0
2017-05-31 13:10:00,111.46,111.52,111.19,111.25,14403.0,103.8084,103.8643,103.557,103.6128,14403.0
2017-05-31 13:20:00,111.23,111.3,111.18,111.25,19716.0,103.5942,103.6594,103.5476,103.6128,19716.0
2017-05-31 13:30:00,111.28,111.33,111.11,111.13,19287.0,103.6408,103.6873,103.4824,103.5011,19287.0
2017-05-31 13:40:00,111.18,111.19,110.95,111.0,30156.0,103.5476,103.557,103.3334,103.38,30156.0
2017-05-31 13:50:00,111.03,111.06,110.83,110.83,55695.0,103.4079,103.4359,103.2217,103.2217,55695.0
2017-05-31 14:00:00,110.86,110.94,110.61,110.71,84591.0,103.2496,103.3241,103.0168,103.1099,84591.0
2017-05-31 14:10:00,110.75,110.76,110.57,110.63,56193.0,103.1472,103.1565,102.9795,103.0354,56193.0
2017-05-31 14:20:00,110.62,110.76,110.54,110.67,61857.0,103.0261,103.1565,102.9516,103.0727,61857.0
2017-05-31 14:30:00,110.65,110.72,110.54,110.6,69435.0,103.054,103.1192,102.9516,103.0075,69435.0
2017-05-31 14:40:00,110.6,110.67,110.55,110.58,88998.0,103.0075,103.0727,102.9609,102.9888,88998.0
2017-05-31 14:50:00,110.59,110.6,110.38,110.42,75564.0,102.9981,103.0075,102.8026,102.8398,75564.0
2017-05-31 15:00:00,110.41,110.54,110.31,110.42,46863.0,102.8305,102.9516,102.7374,102.8398,46863.0
2017-05-31 15:10:00,110.38,110.49,110.31,110.41,35682.0,102.8026,102.905,102.7374,102.8305,35682.0
2017-05-31 15:20:00,110.42,110.52,110.35,110.49,54636.0,102.8398,102.9329,102.7746,102.905,54636.0
2017-05-31 15:30:00,110.51,110.59,110.39,110.4,76266.0,102.9236,102.9981,102.8119,102.8212,76266.0
2017-05-31 15:40:00,110.39,110.56,110.39,110.47,96846.0,102.8119,102.9702,102.8119,102.8864,96846.0
2017-05-31 15:50:00,110.47,110.62,110.37,110.56,229827.0,102.8864,103.0261,102.7932,102.9702,229827.0
2017-06-01 09:30:00,110.8,110.91,110.58,110.78,24222.0,103.1937,103.2962,102.9888,103.1751,24222.0
2017-06-01 09:40:00,110.84,111.18,110.73,111.08,45696.0,103.231,103.5476,103.1285,103.4545,45696.0
2017-06-01 09:50:00,111.14,111.53,111.02,111.51,32646.0,103.5104,103.8736,103.3986,103.855,32646.0
2017-06-01 10:00:00,111.48,111.59,111.37,111.49,24195.0,103.827,103.9295,103.7246,103.8364,24195.0
2017-06-01 10:10:00,111.48,111.63,111.37,111.63,54069.0,103.827,103.9667,103.7246,103.9667,54069.0
2017-06-01 10:20:00,111.57,111.79,111.48,111.65,91170.0,103.9109,104.1158,103.827,103.9854,91170.0
2017-06-01 10:30:00,111.72,111.72,111.6,111.67,26103.0,104.0506,104.0506,103.9388,104.004,26103.0
2017-06-01 10:40:00,111.67,111.81,111.66,111.76,41436.0,104.004,104.1344,103.9947,104.0878,41436.0
2017-06-01 10:50:00,111.74,112.09,111.73,112.08,32709.0,104.0692,104.3952,104.0599,104.3859,32709.0
2017-06-01 11:00:00,112.02,112.17,111.84,111.84,36837.0,104.33,104.4697,104.1623,104.1623,36837.0
2017-06-01 11:10:00,111.84,112.19,111.84,112.13,24264.0,104.1623,104.4883,104.1623,104.4324,24264.0
2017-06-01 11:20:00,112.15,112.32,112.13,112.25,51591.0,104.4511,104.6094,104.4324,104.5442,51591.0
2017-06-01 11:30:00,112.21,112.38,112.01,112.06,16749.0,104.5069,104.6653,104.3207,104.3672,16749.0
2017-06-01 11:40:00,112.01,112.25,112.01,112.24,22839.0,104.3207,104.5442,104.3207,104.5349,22839.0
2017-06-01 11:50:00,112.24,112.36,112.22,112.31,10623.0,104.5349,104.6466,104.5162,104.6001,10623.0
2017-06-01 12:00:00,112.27,112.27,112.07,112.14,29574.0,104.5628,104.5628,104.3765,104.4417,29574.0
2017-06-01 12:10:00,112.12,112.26,112.02,112.23,36630.0,104.4231,104.5535,104.33,104.5256,36630.0
2017-06-01 12:20:00,112.23,112.25,112.11,112.19,12798.0,104.5256,104.5442,104.4138,104.4883,12798.0
2017-06-01 12:30:00,112.19,112.21,112.15,112.18,14400.0,104.4883,104.5069,104.4511,104.479,14400.0
2017-06-01 12:40:00,112.18,112.21,112.09,112.21,15897.0,104.479,104.5069,104.3952,104.5069,15897.0
2017-06-01 12:50:00,112.19,112.2,112.08,112.19,37191.0,104.4883,104.4976,104.3859,104.4883,37191.0
2017-06-01 13:00:00,112.19,112.3,112.17,112.28,7950.0,104.4883,104.5908,104.4697,104.5721,7950.0
2017-06-01 13:10:00,112.3,112.35,112.23,112.32,30000.0,104.5908,104.6373,104.5256,104.6094,30000.0
2017-06-01 13:20:00,112.35,112.37,112.22,112.25,18021.0,104.6373,104.6559,104.5162,104.5442,18021.0
2017-06-01 13:30:00,112.29,112.29,112.03,112.1,40587.0,104.5814,104.5814,104.3393,104.4045,40587.0
2017-06-01 13:40:00,112.07,112.13,112.05,112.12,15654.0,104.3765,104.4324,104.3579,104.4231,15654.0
2017-06-01 13:50:00,112.14,112.16,112.04,112.06,32850.0,104.4417,104.4604,104.3486,104.3672,32850.0
2017-06-01 14:00:00,112.07,112.19,112.07,112.16,18654.0,104.3765,104.4883,104.3765,104.4604,18654.0
2017-06-01 14:10:00,112.2,112.2,112.08,112.12,15963.0,104.4976,104.4976,104.3859,104.4231,15963.0
2017-06-01 14:20:00,112.13,112.16,112.05,112.15,19611.0,104.4324,104.4604,104.3579,104.4511,19611.0
2017-06-01 14:30:00,112.18,112.33,112.15,112.33,34500.0,104.479,104.6187,104.4511,104.6187,34500.0
2017-06-01 14:40:00,112.33,112.35,112.3,112.31,32355.0,104.6187,104.6373,104.5908,104.6001,32355.0
2017-06-01 14:50:00,112.31,112.31,112.15,112.29,33231.0,104.6001,104.6001,104.4511,104.5814,33231.0
2017-06-01 15:00:00,112.29,112.31,112.21,112.3,29529.0,104.5814,104.6001,104.5069,104.5908,29529.0
2017-06-01 15:10:00,112.31,112.36,112.12,112.21,39657.0,104.6001,104.6466,104.4231,104.5069,39657.0
2017-06-01 15:20:00,112.24,112.75,112.24,112.75,64848.0,104.5349,105.0099,104.5349,105.0099,64848.0
2017-06-01 15:30:00,112.74,112.94,112.72,112.86,78312.0,105.0005,105.1868,104.9819,105.1123,78312.0
2017-06-01 15:40:00,112.86,112.94,112.78,112.78,69717.0,105.1123,105.1868,105.0378,105.0378,69717.0
2017-06-01 15:50:00,112.77,113.08,112.77,113.07,176955.0,105.0285,105.3172,105.0285,105.3079,176955.0
2017-06-02 09:30:00,113.28,113.55,112.88,113.45,60168.0,105.5035,105.7549,105.1309,105.6618,60168.0
2017-06-02 09:40:00,113.49,114.24,113.46,114.24,124089.0,105.6991,106.3976,105.6711,106.3976,124089.0
2017-06-02 09:50:00,114.33,114.33,113.89,114.0,56247.0,106.4814,106.4814,106.0716,106.1741,56247.0
2017-06-02 10:00:00,113.98,114.1,113.87,113.99,30996.0,106.1554,106.2672,106.053,106.1647,30996.0
2017-06-02 10:10:00,113.99,114.17,113.95,114.12,24468.0,106.1647,106.3324,106.1275,106.2858,24468.0
2017-06-02 10:20:00,114.08,114.44,114.08,114.42,48852.0,106.2486,106.5838,106.2486,106.5652,48852.0
2017-06-02 10:30:00,114.37,114.63,114.35,114.6,54813.0,106.5187,106.7608,106.5,106.7329,54813.0
2017-06-02 10:40:00,114.57,114.59,114.36,114.46,42381.0,106.7049,106.7235,106.5093,106.6025,42381.0
2017-06-02 10:50:00,114.42,114.78,114.42,114.65,48012.0,106.5652,106.9005,106.5652,106.7794,48012.0
2017-06-02 11:00:00,114.68,114.76,114.57,114.66,45042.0,106.8074,106.8819,106.7049,106.7887,45042.0
2017-06-02 11:10:00,114.6,114.82,114.57,114.76,27294.0,106.7329,106.9378,106.7049,106.8819,27294.0
2017-06-02 11:20:00,114.79,114.84,114.77,114.83,17880.0,106.9098,106.9564,106.8912,106.9471,17880.0
2017-06-02 11:30:00,114.85,114.96,114.84,114.88,23640.0,106.9657,107.0681,106.9564,106.9936,23640.0
2017-06-02 11:40:00,114.87,114.96,114.77,114.96,27330.0,106.9843,107.0681,106.8912,107.0681,27330.0
2017-06-02 11:50:00,114.9,114.94,114.86,114.86,25125.0,107.0123,107.0495,106.975,106.975,25125.0
2017-06-02 12:00:00,114.84,114.86,114.73,114.73,33930.0,106.9564,106.975,106.8539,106.8539,33930.0
2017-06-02 12:10:00,114.74,114.92,114.73,114.88,32586.0,106.8633,107.0309,106.8539,106.9936,32586.0
2017-06-02 12:20:00,114.91,114.91,114.73,114.75,23541.0,107.0216,107.0216,106.8539,106.8726,23541.0
2017-06-02 12:30:00,114.8,114.8,114.69,114.79,29877.0,106.9191,106.9191,106.8167,106.9098,29877.0
2017-06-02 12:40:00,114.78,114.91,114.75,114.9,18171.0,106.9005,107.0216,106.8726,107.0123,18171.0
2017-06-02 12:50:00,114.89,114.97,114.89,114.94,32523.0,107.003,107.0775,107.003,107.0495,32523.0
2017-06-02 13:00:00,114.95,115.0,114.94,114.97,47487.0,107.0588,107.1054,107.0495,107.0775,47487.0
2017-06-02 13:10:00,115.0,115.03,114.97,115.01,32487.0,107.1054,107.1333,107.0775,107.1147,32487.0
2017-06-02 13:20:00,115.04,115.34,115.0,115.34,22335.0,107.1427,107.4221,107.1054,107.4221,22335.0
2017-06-02 13:30:00,115.38,115.62,115.34,115.53,140709.0,107.4593,107.6828,107.4221,107.599,140709.0
2017-06-02 13:40:00,115.57,115.59,115.45,115.59,29616.0,107.6363,107.6549,107.5245,107.6549,29616.0
2017-06-02 13:50:00,115.57,115.6,115.42,115.46,25809.0,107.6363,107.6642,107.4966,107.5338,25809.0
2017-06-02 14:00:00,115.42,115.45,115.26,115.29,33561.0,107.4966,107.5245,107.3476,107.3755,33561.0
2017-06-02 14:10:00,115.26,115.38,115.26,115.38,20442.0,107.3476,107.4593,107.3476,107.4593,20442.0
2017-06-02 14:20:00,115.37,115.38,115.0,115.0,34431.0,107.45,107.4593,107.1054,107.1054,34431.0
2017-06-02 14:30:00,115.03,115.13,114.98,115.02,50091.0,107.1333,107.2265,107.0868,107.124,50091.0
2017-06-02 14:40:00,115.0,115.12,114.99,115.01,33345.0,107.1054,107.2172,107.0961,107.1147,33345.0
2017-06-02 14:50:00,115.03,115.11,114.99,115.03,38985.0,107.1333,107.2079,107.0961,107.1333,38985.0
2017-06-02 15:00:00,115.03,115.08,114.99,115.08,21726.0,107.1333,107.1799,107.0961,107.1799,21726.0
2017-06-02 15:10:00,115.11,115.11,114.95,115.01,28617.0,107.2079,107.2079,107.0588,107.1147,28617.0
2017-06-02 15:20:00,115.01,115.17,115.01,115.13,38934.0,107.1147,107.2637,107.1147,107.2265,38934.0
2017-06-02 15:30:00,115.11,115.14,115.0,115.03,47145.0,107.2079,107.2358,107.1054,107.1333,47145.0
2017-06-02 15:40:00,115.05,115.11,115.01,115.05,62034.0,107.152,107.2079,107.1147,107.152,62034.0
2017-06-02 15:50:00,115.06,115.11,114.85,114.88,134736.0,107.1613,107.2079,106.9657,106.9936,134736.0
2017-06-05 09:30:00,115.09,115.12,114.47,114.72,47874.0,107.1892,107.2172,106.6118,106.8446,47874.0
2017-06-05 09:40:00,114.77,114.91,114.69,114.7,35775.0,106.8912,107.0216,106.8167,106.826,35775.0
2017-06-05 09:50:00,114.69,114.81,114.56,114.6,34305.0,106.8167,106.9284,106.6956,106.7329,34305.0
2017-06-05 10:00:00,114.61,114.61,114.28,114.35,18195.0,106.7422,106.7422,106.4348,106.5,18195.0
2017-06-05 10:10:00,114.34,114.42,114.21,114.35,18270.0,106.4907,106.5652,106.3696,106.5,18270.0
2017-06-05 10:20:00,114.37,114.71,114.37,114.5,18000.0,106.5187,106.8353,106.5187,106.6397,18000.0
2017-06-05 10:30:00,114.36,114.56,114.36,114.5,23136.0,106.5093,106.6956,106.5093,106.6397,23136.0
2017-06-05 10:40:00,114.46,114.46,114.36,114.37,12912.0,106.6025,106.6025,106.5093,106.5187,12912.0
2017-06-05 10:50:00,114.35,114.36,114.1,114.27,15270.0,106.5,106.5093,106.2672,106.4255,15270.0
2017-06-05 11:00:00,114.27,114.29,114.11,114.16,49278.0,106.4255,106.4441,106.2765,106.3231,49278.0
2017-06-05 11:10:00,114.17,114.17,113.92,113.96,28278.0,106.3324,106.3324,106.0995,106.1368,28278.0
2017-06-05 11:20:00,113.96,114.01,113.89,114.01,14355.0,106.1368,106.1834,106.0716,106.1834,14355.0
2017-06-05 11:30:00,114.01,114.01,113.79,113.79,20481.0,106.1834,106.1834,105.9785,105.9785,20481.0
2017-06-05 11:40:00,113.79,113.83,113.64,113.76,12900.0,105.9785,106.0157,105.8388,105.9505,12900.0
2017-06-05 11:50:00,113.75,113.92,113.72,113.78,15603.0,105.9412,106.0995,105.9133,105.9692,15603.0
2017-06-05 12:00:00,113.78,113.95,113.77,113.95,27105.0,105.9692,106.1275,105.9598,106.1275,27105.0
2017-06-05 12:10:00,113.94,114.17,113.94,114.15,37185.0,106.1182,106.3324,106.1182,106.3138,37185.0
2017-06-05 12:20:00,114.18,114.18,114.06,114.06,6000.0,106.3417,106.3417,106.2299,106.2299,6000.0
2017-06-05 12:30:00,114.08,114.13,113.99,114.08,30291.0,106.2486,106.2951,106.1647,106.2486,30291.0
2017-06-05 12:40:00,114.06,114.14,114.05,114.05,10473.0,106.2299,106.3044,106.2206,106.2206,10473.0
2017-06-05 12:50:00,114.03,114.07,114.03,114.04,3000.0,106.202,106.2392,106.202,106.2113,3000.0
2017-06-05 13:00:00,114.07,114.12,113.97,113.97,14352.0,106.2392,106.2858,106.1461,106.1461,14352.0
2017-06-05 13:10:00,113.99,113.99,113.85,113.85,8826.0,106.1647,106.1647,106.0343,106.0343,8826.0
2017-06-05 13:20:00,113.85,114.03,113.85,113.98,12435.0,106.0343,106.202,106.0343,106.1554,12435.0
2017-06-05 13:30:00,113.96,113.96,113.88,113.88,7227.0,106.1368,106.1368,106.0623,106.0623,7227.0
2017-06-05 13:40:00,113.91,113.95,113.76,113.81,38679.0,106.0902,106.1275,105.9505,105.9971,38679.0
2017-06-05 13:50:00,113.85,114.07,113.83,114.07,18852.0,106.0343,106.2392,106.0157,106.2392,18852.0
2017-06-05 14:00:00,114.07,114.07,113.86,113.93,17100.0,106.2392,106.2392,106.0437,106.1089,17100.0
2017-06-05 14:10:00,113.88,113.91,113.81,113.91,11100.0,106.0623,106.0902,105.9971,106.0902,11100.0
2017-06-05 14:20:00,113.97,114.1,113.97,114.0,8700.0,106.1461,106.2672,106.1461,106.1741,8700.0
2017-06-05 14:30:00,113.98,114.1,113.98,114.1,11541.0,106.1554,106.2672,106.1554,106.2672,11541.0
2017-06-05 14:40:00,114.05,114.16,113.99,113.99,36333.0,106.2206,106.3231,106.1647,106.1647,36333.0
2017-06-05 14:50:00,114.02,114.14,113.99,114.11,19119.0,106.1927,106.3044,106.1647,106.2765,19119.0
2017-06-05 15:00:00,114.09,114.14,113.97,114.05,29094.0,106.2579,106.3044,106.1461,106.2206,29094.0
2017-06-05 15:10:00,114.01,114.11,114.01,114.11,10377.0,106.1834,106.2765,106.1834,106.2765,10377.0
2017-06-05 15:20:00,114.07,114.14,114.04,114.1,30600.0,106.2392,106.3044,106.2113,106.2672,30600.0
2017-06-05 15:30:00,114.11,114.15,114.07,114.15,16269.0,106.2765,106.3138,106.2392,106.3138,16269.0
2017-06-05 15:40:00,114.15,114.15,114.05,114.06,44352.0,106.3138,106.3138,106.2206,106.2299,44352.0
2017-06-05 15:50:00,114.06,114.09,114.01,114.06,72276.0,106.2299,106.2579,106.1834,106.2299,72276.0
2017-06-06 09:30:00,114.03,114.07,113.55,113.63,25314.0,106.202,106.2392,105.7549,105.8295,25314.0
2017-06-06 09:40:00,113.6,113.78,113.55,113.75,10536.0,105.8015,105.9692,105.7549,105.9412,10536.0
2017-06-06 09:50:00,113.82,113.86,113.82,113.83,2700.0,106.0064,106.0437,106.0064,106.0157,2700.0
2017-06-06 10:00:00,113.87,113.99,113.8,113.91,21009.0,106.053,106.1647,105.9878,106.0902,21009.0
2017-06-06 10:10:00,113.93,114.08,113.93,114.07,3000.0,106.1089,106.2486,106.1089,106.2392,3000.0
2017-06-06 10:20:00,114.06,114.09,113.93,113.99,10800.0,106.2299,106.2579,106.1089,106.1647,10800.0
2017-06-06 10:30:00,113.95,114.11,113.9,113.93,55983.0,106.1275,106.2765,106.0809,106.1089,55983.0
2017-06-06 10:40:00,113.95,114.0,113.68,113.9,49020.0,106.1275,106.1741,105.876,106.0809,49020.0
2017-06-06 10:50:00,113.98,114.06,113.83,113.83,22803.0,106.1554,106.2299,106.0157,106.0157,22803.0
2017-06-06 11:00:00,113.87,113.91,113.83,113.9,10017.0,106.053,106.0902,106.0157,106.0809,10017.0
2017-06-06 11:10:00,113.93,113.96,113.82,113.95,17040.0,106.1089,106.1368,106.0064,106.1275,17040.0
2017-06-06 11:20:00,113.98,114.08,113.97,114.08,4680.0,106.1554,106.2486,106.1461,106.2486,4680.0
2017-06-06 11:30:00,114.08,114.2,114.02,114.2,33489.0,106.2486,106.3603,106.1927,106.3603,33489.0
2017-06-06 11:40:00,114.25,114.42,114.22,114.23,16905.0,106.4069,106.5652,106.3789,106.3883,16905.0
2017-06-06 11:50:00,114.24,114.27,114.02,114.02,19107.0,106.3976,106.4255,106.1927,106.1927,19107.0
2017-06-06 12:00:00,114.06,114.13,114.04,114.06,7710.0,106.2299,106.2951,106.2113,106.2299,7710.0
2017-06-06 12:10:00,114.06,114.18,114.06,114.16,3600.0,106.2299,106.3417,106.2299,106.3231,3600.0
2017-06-06 12:20:00,114.2,114.26,114.14,114.14,14997.0,106.3603,106.4162,106.3044,106.3044,14997.0
2017-06-06 12:30:00,114.2,114.2,114.09,114.14,4800.0,106.3603,106.3603,106.2579,106.3044,4800.0
2017-06-06 12:40:00,114.12,114.2,114.11,114.11,7284.0,106.2858,106.3603,106.2765,106.2765,7284.0
2017-06-06 12:50:00,114.14,114.2,114.06,114.14,46527.0,106.3044,106.3603,106.2299,106.3044,46527.0
2017-06-06 13:00:00,114.05,114.07,113.94,113.95,9495.0,106.2206,106.2392,106.1182,106.1275,9495.0
2017-06-06 13:10:00,113.95,113.97,113.93,113.97,3000.0,106.1275,106.1461,106.1089,106.1461,3000.0
2017-06-06 13:20:00,113.97,114.0,113.89,113.98,14979.0,106.1461,106.1741,106.0716,106.1554,14979.0
2017-06-06 13:30:00,113.9,113.93,113.79,113.79,8100.0,106.0809,106.1089,105.9785,105.9785,8100.0
2017-06-06 13:40:00,113.77,113.81,113.73,113.77,12054.0,105.9598,105.9971,105.9226,105.9598,12054.0
2017-06-06 13:50:00,113.77,113.78,113.69,113.73,7770.0,105.9598,105.9692,105.8853,105.9226,7770.0
2017-06-06 14:00:00,113.71,113.71,113.62,113.63,16518.0,105.904,105.904,105.8201,105.8295,16518.0
2017-06-06 14:10:00,113.64,113.64,113.53,113.61,7230.0,105.8388,105.8388,105.7363,105.8108,7230.0
2017-06-06 14:20:00,113.59,113.7,113.56,113.7,10668.0,105.7922,105.8946,105.7643,105.8946,10668.0
2017-06-06 14:30:00,113.71,113.76,113.67,113.7,7695.0,105.904,105.9505,105.8667,105.8946,7695.0
2017-06-06 14:40:00,113.69,113.71,113.64,113.67,6000.0,105.8853,105.904,105.8388,105.8667,6000.0
2017-06-06 14:50:00,113.64,113.7,113.64,113.7,8130.0,105.8388,105.8946,105.8388,105.8946,8130.0
2017-06-06 15:00:00,113.71,113.72,113.62,113.7,8964.0,105.904,105.9133,105.8201,105.8946,8964.0
2017-06-06 15:10:00,113.67,113.67,113.59,113.63,9900.0,105.8667,105.8667,105.7922,105.8295,9900.0
2017-06-06 15:20:00,113.63,113.64,113.53,113.53,23010.0,105.8295,105.8388,105.7363,105.7363,23010.0
2017-06-06 15:30:00,113.53,113.53,113.33,113.36,57252.0,105.7363,105.7363,105.55,105.578,57252.0
2017-06-06 15:40:00,113.37,113.45,113.36,113.39,37122.0,105.5873,105.6618,105.578,105.6059,37122.0
2017-06-06 15:50:00,113.41,113.46,113.34,113.36,116448.0,105.6246,105.6711,105.5594,105.578,116448.0
2017-06-07 09:30:00,113.72,113.89,113.32,113.34,30408.0,105.9133,106.0716,105.5407,105.5594,30408.0
2017-06-07 09:40:00,113.38,113.38,112.78,112.78,27966.0,105.5966,105.5966,105.0378,105.0378,27966.0
2017-06-07 09:50:00,112.86,112.96,112.71,112.89,22302.0,105.1123,105.2054,104.9726,105.1403,22302.0
2017-06-07 10:00:00,112.93,113.03,112.91,112.96,16797.0,105.1775,105.2706,105.1589,105.2054,16797.0
2017-06-07 10:10:00,112.95,112.98,112.84,112.87,14148.0,105.1961,105.2241,105.0937,105.1216,14148.0
2017-06-07 10:20:00,112.87,112.93,112.76,112.9,13200.0,105.1216,105.1775,105.0192,105.1496,13200.0
2017-06-07 10:30:00,112.87,113.04,112.8,113.04,16200.0,105.1216,105.28,105.0564,105.28,16200.0
2017-06-07 10:40:00,112.96,113.17,112.84,113.17,12600.0,105.2054,105.401,105.0937,105.401,12600.0
2017-06-07 10:50:00,113.22,113.39,113.19,113.25,19044.0,105.4476,105.6059,105.4197,105.4755,19044.0
2017-06-07 11:00:00,113.29,113.71,113.29,113.54,29559.0,105.5128,105.904,105.5128,105.7456,29559.0
2017-06-07 11:10:00,113.54,113.58,113.28,113.29,31626.0,105.7456,105.7829,105.5035,105.5128,31626.0
2017-06-07 11:20:00,113.36,113.38,113.09,113.09,19233.0,105.578,105.5966,105.3265,105.3265,19233.0
2017-06-07 11:30:00,113.06,113.16,113.03,113.16,13638.0,105.2986,105.3917,105.2706,105.3917,13638.0
2017-06-07 11:40:00,113.1,113.18,113.04,113.16,5400.0,105.3358,105.4103,105.28,105.3917,5400.0
2017-06-07 11:50:00,113.19,113.28,113.18,113.21,7200.0,105.4197,105.5035,105.4103,105.4383,7200.0
2017-06-07 12:00:00,113.2,113.26,113.16,113.22,14244.0,105.429,105.4849,105.3917,105.4476,14244.0
2017-06-07 12:10:00,113.32,113.35,113.26,113.32,5100.0,105.5407,105.5687,105.4849,105.5407,5100.0
2017-06-07 12:20:00,113.35,113.37,113.32,113.33,4698.0,105.5687,105.5873,105.5407,105.55,4698.0
2017-06-07 12:30:00,113.32,113.33,113.23,113.32,7563.0,105.5407,105.55,105.4569,105.5407,7563.0
2017-06-07 12:40:00,113.25,113.31,113.18,113.18,9210.0,105.4755,105.5314,105.4103,105.4103,9210.0
2017-06-07 12:50:00,113.14,113.3,113.1,113.3,5400.0,105.3731,105.5221,105.3358,105.5221,5400.0
2017-06-07 13:00:00,113.29,113.34,113.2,113.25,21033.0,105.5128,105.5594,105.429,105.4755,21033.0
2017-06-07 13:10:00,113.21,113.29,113.19,113.2,5610.0,105.4383,105.5128,105.4197,105.429,5610.0
2017-06-07 13:20:00,113.17,113.25,113.14,113.16,11400.0,105.401,105.4755,105.3731,105.3917,11400.0
2017-06-07 13:30:00,113.2,113.2,113.07,113.09,8805.0,105.429,105.429,105.3079,105.3265,8805.0
2017-06-07 13:40:00,113.07,113.17,113.05,113.17,8700.0,105.3079,105.401,105.2893,105.401,8700.0
2017-06-07 13:50:00,113.13,113.22,113.07,113.14,10380.0,105.3638,105.4476,105.3079,105.3731,10380.0
2017-06-07 14:00:00,113.13,113.31,113.12,113.27,8850.0,105.3638,105.5314,105.3545,105.4942,8850.0
2017-06-07 14:10:00,113.29,113.38,113.29,113.35,3600.0,105.5128,105.5966,105.5128,105.5687,3600.0
2017-06-07 14:20:00,113.33,113.33,113.26,113.33,7200.0,105.55,105.55,105.4849,105.55,7200.0
2017-06-07 14:30:00,113.34,113.4,113.3,113.35,6300.0,105.5594,105.6152,105.5221,105.5687,6300.0
2017-06-07 14:40:00,113.36,113.5,113.33,113.46,9375.0,105.578,105.7084,105.55,105.6711,9375.0
2017-06-07 14:50:00,113.49,113.57,113.37,113.37,12300.0,105.6991,105.7736,105.5873,105.5873,12300.0
2017-06-07 15:00:00,113.43,113.43,113.35,113.37,5466.0,105.6432,105.6432,105.5687,105.5873,5466.0
2017-06-07 15:10:00,113.38,113.43,113.36,113.36,7860.0,105.5966,105.6432,105.578,105.578,7860.0
2017-06-07 15:20:00,113.39,113.53,113.38,113.49,18600.0,105.6059,105.7363,105.5966,105.6991,18600.0
2017-06-07 15:30:00,113.49,113.54,113.45,113.46,11400.0,105.6991,105.7456,105.6618,105.6711,11400.0
2017-06-07 15:40:00,113.45,113.48,113.4,113.44,19974.0,105.6618,105.6897,105.6152,105.6525,19974.0
2017-06-07 15:50:00,113.4,113.41,113.33,113.39,54189.0,105.6152,105.6246,105.55,105.6059,54189.0
2017-06-08 09:30:00,114.0,115.25,114.0,115.22,147684.0,106.1741,107.3382,106.1741,107.3103,147684.0
2017-06-08 09:40:00,115.23,115.99,115.01,115.01,114786.0,107.3196,108.0274,107.1147,107.1147,114786.0
2017-06-08 09:50:00,115.06,115.15,114.54,114.72,98958.0,107.1613,107.2451,106.677,106.8446,98958.0
2017-06-08 10:00:00,114.75,114.76,114.17,114.27,70632.0,106.8726,106.8819,106.3324,106.4255,70632.0
2017-06-08 10:10:00,114.32,114.41,114.22,114.37,48030.0,106.4721,106.5559,106.3789,106.5187,48030.0
2017-06-08 10:20:00,114.35,114.35,113.49,113.49,43785.0,106.5,106.5,105.6991,105.6991,43785.0
2017-06-08 10:30:00,113.65,114.03,113.52,114.01,43902.0,105.8481,106.202,105.727,106.1834,43902.0
2017-06-08 10:40:00,113.98,114.39,113.87,114.34,37335.0,106.1554,106.5373,106.053,106.4907,37335.0
2017-06-08 10:50:00,114.41,114.52,114.11,114.3,104976.0,106.5559,106.6584,106.2765,106.4535,104976.0
2017-06-08 11:00:00,114.42,114.76,114.22,114.71,119481.0,106.5652,106.8819,106.3789,106.8353,119481.0
2017-06-08 11:10:00,114.77,114.95,114.7,114.81,80790.0,106.8912,107.0588,106.826,106.9284,80790.0
2017-06-08 11:20:00,114.84,114.94,114.58,114.67,47019.0,106.9564,107.0495,106.7142,106.7981,47019.0
2017-06-08 11:30:00,114.65,114.68,114.56,114.68,27804.0,106.7794,106.8074,106.6956,106.8074,27804.0
2017-06-08 11:40:00,114.7,114.74,114.65,114.72,20121.0,106.826,106.8633,106.7794,106.8446,20121.0
2017-06-08 11:50:00,114.76,114.87,114.61,114.87,38922.0,106.8819,106.9843,106.7422,106.9843,38922.0
2017-06-08 12:00:00,114.81,114.95,114.51,114.54,77880.0,106.9284,107.0588,106.649,106.677,77880.0
2017-06-08 12:10:00,114.52,114.85,114.4,114.82,28569.0,106.6584,106.9657,106.5466,106.9378,28569.0
2017-06-08 12:20:00,114.76,114.93,114.7,114.9,60633.0,106.8819,107.0402,106.826,107.0123,60633.0
2017-06-08 12:30:00,114.88,114.96,114.82,114.83,32271.0,106.9936,107.0681,106.9378,106.9471,32271.0
2017-06-08 12:40:00,114.81,114.84,114.68,114.75,16869.0,106.9284,106.9564,106.8074,106.8726,16869.0
2017-06-08 12:50:00,114.77,114.95,114.76,114.92,21168.0,106.8912,107.0588,106.8819,107.0309,21168.0
2017-06-08 13:00:00,114.92,114.95,114.66,114.77,11424.0,107.0309,107.0588,106.7887,106.8912,11424.0
2017-06-08 13:10:00,114.69,114.76,114.6,114.65,39696.0,106.8167,106.8819,106.7329,106.7794,39696.0
2017-06-08 13:20:00,114.64,114.66,114.37,114.37,12474.0,106.7701,106.7887,106.5187,106.5187,12474.0
2017-06-08 13:30:00,114.44,114.6,114.41,114.58,24300.0,106.5838,106.7329,106.5559,106.7142,24300.0
2017-06-08 13:40:00,114.61,114.66,114.58,114.61,10500.0,106.7422,106.7887,106.7142,106.7422,10500.0
2017-06-08 13:50:00,114.62,114.62,114.51,114.52,14007.0,106.7515,106.7515,106.649,106.6584,14007.0
2017-06-08 14:00:00,114.54,114.66,114.48,114.66,21465.0,106.677,106.7887,106.6211,106.7887,21465.0
2017-06-08 14:10:00,114.7,114.88,114.64,114.87,36153.0,106.826,106.9936,106.7701,106.9843,36153.0
2017-06-08 14:20:00,114.89,115.05,114.87,115.04,45759.0,107.003,107.152,106.9843,107.1427,45759.0
2017-06-08 14:30:00,115.08,115.08,114.97,115.02,27885.0,107.1799,107.1799,107.0775,107.124,27885.0
2017-06-08 14:40:00,115.04,115.11,114.95,115.05,31233.0,107.1427,107.2079,107.0588,107.152,31233.0
2017-06-08 14:50:00,115.05,115.25,114.98,115.25,45648.0,107.152,107.3382,107.0868,107.3382,45648.0
2017-06-08 15:00:00,115.25,115.29,115.11,115.13,52608.0,107.3382,107.3755,107.2079,107.2265,52608.0
2017-06-08 15:10:00,115.15,115.23,115.09,115.13,52053.0,107.2451,107.3196,107.1892,107.2265,52053.0
2017-06-08 15:20:00,115.13,115.27,115.04,115.09,48798.0,107.2265,107.3569,107.1427,107.1892,48798.0
2017-06-08 15:30:00,115.09,115.33,115.09,115.14,100077.0,107.1892,107.4127,107.1892,107.2358,100077.0
2017-06-08 15:40:00,115.1,115.33,115.0,115.33,73731.0,107.1985,107.4127,107.1054,107.4127,73731.0
2017-06-08 15:50:00,115.32,115.38,115.21,115.29,164727.0,107.4034,107.4593,107.301,107.3755,164727.0
2017-06-09 09:30:00,115.43,116.12,115.43,115.92,28548.0,107.5059,108.1485,107.5059,107.9622,28548.0
2017-06-09 09:40:00,115.95,116.58,115.76,116.2,105642.0,107.9902,108.5769,107.8132,108.223,105642.0
2017-06-09 09:50:00,116.15,116.28,116.03,116.18,21300.0,108.1765,108.2975,108.0647,108.2044,21300.0
2017-06-09 10:00:00,116.15,116.45,116.14,116.4,48858.0,108.1765,108.4559,108.1671,108.4093,48858.0
2017-06-09 10:10:00,116.44,116.83,116.37,116.73,82092.0,108.4465,108.8098,108.3814,108.7166,82092.0
2017-06-09 10:20:00,116.73,116.8,116.64,116.76,29136.0,108.7166,108.7818,108.6328,108.7446,29136.0
2017-06-09 10:30:00,116.72,116.81,116.57,116.75,68085.0,108.7073,108.7911,108.5676,108.7353,68085.0
2017-06-09 10:40:00,116.72,116.76,116.65,116.74,20481.0,108.7073,108.7446,108.6421,108.726,20481.0
2017-06-09 10:50:00,116.71,116.81,116.63,116.67,28872.0,108.698,108.7911,108.6235,108.6608,28872.0
2017-06-09 11:00:00,116.72,116.77,116.67,116.68,20754.0,108.7073,108.7539,108.6608,108.6701,20754.0
2017-06-09 11:10:00,116.68,116.83,116.65,116.8,36876.0,108.6701,108.8098,108.6421,108.7818,36876.0
2017-06-09 11:20:00,116.78,117.5,116.72,117.4,172230.0,108.7632,109.4338,108.7073,109.3406,172230.0
2017-06-09 11:30:00,117.39,117.75,117.09,117.09,101913.0,109.3313,109.6666,109.0519,109.0519,101913.0
2017-06-09 11:40:00,117.13,117.37,117.0,117.29,79038.0,109.0892,109.3127,108.9681,109.2382,79038.0
2017-06-09 11:50:00,117.3,117.3,116.89,117.01,104748.0,109.2475,109.2475,108.8657,108.9774,104748.0
2017-06-09 12:00:00,116.99,117.39,116.95,117.36,173748.0,108.9588,109.3313,108.9215,109.3034,173748.0
2017-06-09 12:10:00,117.32,117.92,117.31,117.82,71139.0,109.2661,109.8249,109.2568,109.7318,71139.0
2017-06-09 12:20:00,117.73,117.87,117.66,117.86,69081.0,109.648,109.7784,109.5828,109.7691,69081.0
2017-06-09 12:30:00,117.88,118.17,117.67,117.76,110574.0,109.7877,110.0578,109.5921,109.6759,110574.0
2017-06-09 12:40:00,117.72,117.94,117.6,117.86,57063.0,109.6387,109.8436,109.5269,109.7691,57063.0
2017-06-09 12:50:00,117.89,118.21,117.58,117.66,143292.0,109.797,110.095,109.5083,109.5828,143292.0
2017-06-09 13:00:00,117.67,117.77,117.41,117.55,61011.0,109.5921,109.6852,109.35,109.4803,61011.0
2017-06-09 13:10:00,117.48,117.52,117.25,117.31,32565.0,109.4152,109.4524,109.2009,109.2568,32565.0
2017-06-09 13:20:00,117.24,117.39,117.11,117.27,30225.0,109.1916,109.3313,109.0706,109.2196,30225.0
2017-06-09 13:30:00,117.27,117.36,117.08,117.11,71280.0,109.2196,109.3034,109.0426,109.0706,71280.0
2017-06-09 13:40:00,117.14,117.31,117.11,117.3,42114.0,109.0985,109.2568,109.0706,109.2475,42114.0
2017-06-09 13:50:00,117.26,117.41,117.0,117.0,128415.0,109.2103,109.35,108.9681,108.9681,128415.0
2017-06-09 14:00:00,117.03,117.15,116.99,117.12,46158.0,108.996,109.1078,108.9588,109.0799,46158.0
2017-06-09 14:10:00,117.12,117.37,117.11,117.37,32928.0,109.0799,109.3127,109.0706,109.3127,32928.0
2017-06-09 14:20:00,117.33,117.34,117.06,117.16,72456.0,109.2755,109.2848,109.024,109.1171,72456.0
2017-06-09 14:30:00,117.12,117.17,116.9,116.91,71808.0,109.0799,109.1264,108.875,108.8843,71808.0
2017-06-09 14:40:00,116.93,117.1,116.86,116.93,99111.0,108.9029,109.0612,108.8377,108.9029,99111.0
2017-06-09 14:50:00,116.93,117.24,116.89,117.24,119136.0,108.9029,109.1916,108.8657,109.1916,119136.0
2017-06-09 15:00:00,117.25,117.35,117.17,117.22,65559.0,109.2009,109.2941,109.1264,109.173,65559.0
2017-06-09 15:10:00,117.25,117.44,117.22,117.44,78936.0,109.2009,109.3779,109.173,109.3779,78936.0
2017-06-09 15:20:00,117.43,117.61,117.39,117.48,80679.0,109.3686,109.5362,109.3313,109.4152,80679.0
2017-06-09 15:30:00,117.51,117.51,117.32,117.44,58605.0,109.4431,109.4431,109.2661,109.3779,58605.0
2017-06-09 15:40:00,117.45,117.67,117.33,117.57,139983.0,109.3872,109.5921,109.2755,109.499,139983.0
2017-06-09 15:50:00,117.57,117.88,117.5,117.62,303486.0,109.499,109.7877,109.4338,109.5455,303486.0
2017-06-12 09:30:00,117.54,118.01,117.47,117.77,34563.0,109.471,109.9088,109.4058,109.6852,34563.0
2017-06-12 09:40:00,117.68,117.8,117.39,117.43,74151.0,109.6014,109.7132,109.3313,109.3686,74151.0
2017-06-12 09:50:00,117.43,117.58,117.21,117.21,38307.0,109.3686,109.5083,109.1637,109.1637,38307.0
2017-06-12 10:00:00,117.18,117.19,116.58,116.79,121983.0,109.1357,109.1451,108.5769,108.7725,121983.0
2017-06-12 10:10:00,116.74,117.11,116.73,117.11,68028.0,108.726,109.0706,108.7166,109.0706,68028.0
2017-06-12 10:20:00,117.1,117.11,116.76,116.76,18039.0,109.0612,109.0706,108.7446,108.7446,18039.0
2017-06-12 10:30:00,116.79,117.17,116.75,117.05,41040.0,108.7725,109.1264,108.7353,109.0147,41040.0
2017-06-12 10:40:00,117.07,117.11,116.67,116.67,107640.0,109.0333,109.0706,108.6608,108.6608,107640.0
2017-06-12 10:50:00,116.67,116.78,116.07,116.52,185574.0,108.6608,108.7632,108.1019,108.5211,185574.0
2017-06-12 11:00:00,116.57,116.57,116.39,116.52,37107.0,108.5676,108.5676,108.4,108.5211,37107.0
2017-06-12 11:10:00,116.57,116.8,116.47,116.64,32250.0,108.5676,108.7818,108.4745,108.6328,32250.0
2017-06-12 11:20:00,116.68,116.88,116.66,116.76,108600.0,108.6701,108.8563,108.6514,108.7446,108600.0
2017-06-12 11:30:00,116.7,116.79,116.57,116.79,53559.0,108.6887,108.7725,108.5676,108.7725,53559.0
2017-06-12 11:40:00,116.79,117.31,116.71,117.21,37203.0,108.7725,109.2568,108.698,109.1637,37203.0
2017-06-12 11:50:00,117.23,117.26,116.86,117.22,22500.0,109.1823,109.2103,108.8377,109.173,22500.0
2017-06-12 12:00:00,117.24,117.24,116.67,116.78,29829.0,109.1916,109.1916,108.6608,108.7632,29829.0
2017-06-12 12:10:00,116.77,116.87,116.77,116.8,12483.0,108.7539,108.847,108.7539,108.7818,12483.0
2017-06-12 12:20:00,116.77,116.79,116.62,116.67,47634.0,108.7539,108.7725,108.6142,108.6608,47634.0
2017-06-12 12:30:00,116.67,116.83,116.67,116.7,61947.0,108.6608,108.8098,108.6608,108.6887,61947.0
2017-06-12 12:40:00,116.72,116.73,116.62,116.7,141918.0,108.7073,108.7166,108.6142,108.6887,141918.0
2017-06-12 12:50:00,116.63,116.68,116.57,116.57,11805.0,108.6235,108.6701,108.5676,108.5676,11805.0
2017-06-12 13:00:00,116.5,116.63,116.5,116.58,17250.0,108.5024,108.6235,108.5024,108.5769,17250.0
2017-06-12 13:10:00,116.59,116.62,116.52,116.61,10398.0,108.5863,108.6142,108.5211,108.6049,10398.0
2017-06-12 13:20:00,116.58,116.61,116.53,116.56,10200.0,108.5769,108.6049,108.5304,108.5583,10200.0
2017-06-12 13:30:00,116.56,116.65,116.55,116.55,61347.0,108.5583,108.6421,108.549,108.549,61347.0
2017-06-12 13:40:00,116.55,116.61,116.4,116.45,49764.0,108.549,108.6049,108.4093,108.4559,49764.0
2017-06-12 13:50:00,116.44,116.46,116.4,116.42,20688.0,108.4465,108.4652,108.4093,108.4279,20688.0
2017-06-12 14:00:00,116.39,116.45,115.89,115.89,101325.0,108.4,108.4559,107.9343,107.9343,101325.0
2017-06-12 14:10:00,115.96,116.01,115.82,115.83,75462.0,107.9995,108.0461,107.8691,107.8784,75462.0
2017-06-12 14:20:00,115.83,116.0,115.81,115.84,9942.0,107.8784,108.0368,107.8598,107.8877,9942.0
2017-06-12 14:30:00,115.9,116.12,115.84,116.04,13806.0,107.9436,108.1485,107.8877,108.074,13806.0
2017-06-12 14:40:00,116.05,116.08,115.97,116.0,24261.0,108.0833,108.1113,108.0088,108.0368,24261.0
2017-06-12 14:50:00,116.0,116.03,115.95,116.01,87969.0,108.0368,108.0647,107.9902,108.0461,87969.0
2017-06-12 15:00:00,116.02,116.02,115.65,115.97,42672.0,108.0554,108.0554,107.7108,108.0088,42672.0
2017-06-12 15:10:00,116.02,116.02,115.87,115.95,55533.0,108.0554,108.0554,107.9157,107.9902,55533.0
2017-06-12 15:20:00,115.99,115.99,115.81,115.81,77622.0,108.0274,108.0274,107.8598,107.8598,77622.0
2017-06-12 15:30:00,115.81,115.85,115.67,115.68,25239.0,107.8598,107.8971,107.7294,107.7387,25239.0
2017-06-12 15:40:00,115.64,115.7,115.42,115.5,157566.0,107.7015,107.7573,107.4966,107.5711,157566.0
2017-06-12 15:50:00,115.53,115.95,115.43,115.94,279138.0,107.599,107.9902,107.5059,107.9809,279138.0
2017-06-13 09:30:00,116.43,116.75,116.2,116.73,88089.0,108.4372,108.7353,108.223,108.7166,88089.0
2017-06-13 09:40:00,116.73,117.21,116.73,117.18,64371.0,108.7166,109.1637,108.7166,109.1357,64371.0
2017-06-13 09:50:00,117.25,117.59,117.08,117.59,54582.0,109.2009,109.5176,109.0426,109.5176,54582.0
2017-06-13 10:00:00,117.48,117.6,117.27,117.39,88278.0,109.4152,109.5269,109.2196,109.3313,88278.0
2017-06-13 10:10:00,117.39,117.61,117.39,117.61,47646.0,109.3313,109.5362,109.3313,109.5362,47646.0
2017-06-13 10:20:00,117.55,117.63,117.5,117.57,41622.0,109.4803,109.5549,109.4338,109.499,41622.0
2017-06-13 10:30:00,117.6,117.6,117.29,117.36,38190.0,109.5269,109.5269,109.2382,109.3034,38190.0
2017-06-13 10:40:00,117.38,117.4,117.11,117.11,10821.0,109.322,109.3406,109.0706,109.0706,10821.0
2017-06-13 10:50:00,117.06,117.09,116.81,116.83,29952.0,109.024,109.0519,108.7911,108.8098,29952.0
2017-06-13 11:00:00,116.89,117.13,116.89,117.13,10305.0,108.8657,109.0892,108.8657,109.0892,10305.0
2017-06-13 11:10:00,117.15,117.2,117.09,117.18,27267.0,109.1078,109.1544,109.0519,109.1357,27267.0
2017-06-13 11:20:00,117.28,117.28,117.08,117.13,15600.0,109.2289,109.2289,109.0426,109.0892,15600.0
2017-06-13 11:30:00,117.21,117.27,117.09,117.17,13500.0,109.1637,109.2196,109.0519,109.1264,13500.0
2017-06-13 11:40:00,117.04,117.21,116.98,117.21,16410.0,109.0054,109.1637,108.9495,109.1637,16410.0
2017-06-13 11:50:00,117.12,117.18,117.01,117.06,17127.0,109.0799,109.1357,108.9774,109.024,17127.0
2017-06-13 12:00:00,117.14,117.3,117.14,117.2,11406.0,109.0985,109.2475,109.0985,109.1544,11406.0
2017-06-13 12:10:00,117.22,117.22,117.07,117.07,7800.0,109.173,109.173,109.0333,109.0333,7800.0
2017-06-13 12:20:00,117.11,117.19,117.07,117.15,23304.0,109.0706,109.1451,109.0333,109.1078,23304.0
2017-06-13 12:30:00,117.17,117.17,117.11,117.15,17469.0,109.1264,109.1264,109.0706,109.1078,17469.0
2017-06-13 12:40:00,117.14,117.22,117.11,117.21,14127.0,109.0985,109.173,109.0706,109.1637,14127.0
2017-06-13 12:50:00,117.21,117.34,117.21,117.3,8700.0,109.1637,109.2848,109.1637,109.2475,8700.0
2017-06-13 13:00:00,117.3,117.32,117.17,117.17,48810.0,109.2475,109.2661,109.1264,109.1264,48810.0
2017-06-13 13:10:00,117.21,117.37,117.2,117.37,14355.0,109.1637,109.3127,109.1544,109.3127,14355.0
2017-06-13 13:20:00,117.35,117.51,117.35,117.5,29679.0,109.2941,109.4431,109.2941,109.4338,29679.0
2017-06-13 13:30:00,117.5,117.53,117.35,117.53,20298.0,109.4338,109.4617,109.2941,109.4617,20298.0
2017-06-13 13:40:00,117.55,117.62,117.47,117.61,33894.0,109.4803,109.5455,109.4058,109.5362,33894.0
2017-06-13 13:50:00,117.61,117.78,117.59,117.63,26895.0,109.5362,109.6946,109.5176,109.5549,26895.0
2017-06-13 14:00:00,117.61,117.83,117.61,117.78,22485.0,109.5362,109.7411,109.5362,109.6946,22485.0
2017-06-13 14:10:00,117.79,117.9,117.79,117.84,36567.0,109.7039,109.8063,109.7039,109.7504,36567.0
2017-06-13 14:20:00,117.84,117.93,117.8,117.93,27459.0,109.7504,109.8343,109.7132,109.8343,27459.0
2017-06-13 14:30:00,117.92,118.0,117.88,117.99,34515.0,109.8249,109.8995,109.7877,109.8901,34515.0
2017-06-13 14:40:00,117.98,117.99,117.9,117.93,26205.0,109.8808,109.8901,109.8063,109.8343,26205.0
2017-06-13 14:50:00,117.9,117.9,117.58,117.62,41847.0,109.8063,109.8063,109.5083,109.5455,41847.0
2017-06-13 15:00:00,117.63,117.81,117.63,117.81,21483.0,109.5549,109.7225,109.5549,109.7225,21483.0
2017-06-13 15:10:00,117.81,117.83,117.76,117.82,38280.0,109.7225,109.7411,109.6759,109.7318,38280.0
2017-06-13 15:20:00,117.81,118.01,117.81,118.01,38100.0,109.7225,109.9088,109.7225,109.9088,38100.0
2017-06-13 15:30:00,118.0,118.05,117.94,117.95,103656.0,109.8995,109.946,109.8436,109.8529,103656.0
2017-06-13 15:40:00,117.94,117.94,117.79,117.82,67416.0,109.8436,109.8436,109.7039,109.7318,67416.0
2017-06-13 15:50:00,117.82,117.82,117.65,117.73,119238.0,109.7318,109.7318,109.5735,109.648,119238.0
2017-06-14 09:30:00,118.19,118.21,117.39,117.54,105183.0,110.0764,110.095,109.3313,109.471,105183.0
2017-06-14 09:40:00,117.62,117.62,116.93,117.5,48081.0,109.5455,109.5455,108.9029,109.4338,48081.0
2017-06-14 09:50:00,117.59,117.59,116.86,116.86,70947.0,109.5176,109.5176,108.8377,108.8377,70947.0
2017-06-14 10:00:00,116.93,116.93,116.2,116.26,211176.0,108.9029,108.9029,108.223,108.2789,211176.0
2017-06-14 10:10:00,116.31,116.36,115.91,116.24,154341.0,108.3255,108.372,107.9529,108.2603,154341.0
2017-06-14 10:20:00,116.27,116.42,115.97,116.31,79647.0,108.2882,108.4279,108.0088,108.3255,79647.0
2017-06-14 10:30:00,116.33,116.46,116.18,116.38,56007.0,108.3441,108.4652,108.2044,108.3907,56007.0
2017-06-14 10:40:00,116.38,116.59,116.28,116.5,26940.0,108.3907,108.5863,108.2975,108.5024,26940.0
2017-06-14 10:50:00,116.52,116.71,116.49,116.71,34803.0,108.5211,108.698,108.4931,108.698,34803.0
2017-06-14 11:00:00,116.71,117.08,116.71,116.98,12750.0,108.698,109.0426,108.698,108.9495,12750.0
2017-06-14 11:10:00,116.98,117.04,116.88,117.01,20502.0,108.9495,109.0054,108.8563,108.9774,20502.0
2017-06-14 11:20:00,116.95,117.11,116.92,116.93,14601.0,108.9215,109.0706,108.8936,108.9029,14601.0
2017-06-14 11:30:00,116.85,116.98,116.85,116.95,13842.0,108.8284,108.9495,108.8284,108.9215,13842.0
2017-06-14 11:40:00,117.0,117.13,116.83,116.96,21453.0,108.9681,109.0892,108.8098,108.9309,21453.0
2017-06-14 11:50:00,116.93,117.06,116.93,117.03,13755.0,108.9029,109.024,108.9029,108.996,13755.0
2017-06-14 12:00:00,117.04,117.12,117.0,117.01,10308.0,109.0054,109.0799,108.9681,108.9774,10308.0
2017-06-14 12:10:00,117.08,117.13,117.07,117.13,7275.0,109.0426,109.0892,109.0333,109.0892,7275.0
2017-06-14 12:20:00,117.13,117.15,117.05,117.07,11694.0,109.0892,109.1078,109.0147,109.0333,11694.0
2017-06-14 12:30:00,117.07,117.15,117.04,117.13,20250.0,109.0333,109.1078,109.0054,109.0892,20250.0
2017-06-14 12:40:00,117.09,117.17,117.04,117.04,42300.0,109.0519,109.1264,109.0054,109.0054,42300.0
2017-06-14 12:50:00,117.06,117.12,116.98,117.02,24306.0,109.024,109.0799,108.9495,108.9867,24306.0
2017-06-14 13:00:00,117.07,117.07,116.97,116.97,3600.0,109.0333,109.0333,108.9402,108.9402,3600.0
2017-06-14 13:10:00,116.99,117.04,116.9,116.9,23340.0,108.9588,109.0054,108.875,108.875,23340.0
2017-06-14 13:20:00,116.89,116.89,116.77,116.81,16200.0,108.8657,108.8657,108.7539,108.7911,16200.0
2017-06-14 13:30:00,116.82,117.01,116.82,116.97,17493.0,108.8005,108.9774,108.8005,108.9402,17493.0
2017-06-14 13:40:00,116.98,117.12,116.96,117.06,15093.0,108.9495,109.0799,108.9309,109.024,15093.0
2017-06-14 13:50:00,117.04,117.08,117.02,117.08,13074.0,109.0054,109.0426,108.9867,109.0426,13074.0
2017-06-14 14:00:00,117.03,117.08,116.93,117.03,11094.0,108.996,109.0426,108.9029,108.996,11094.0
2017-06-14 14:10:00,117.03,117.03,116.81,116.86,14067.0,108.996,108.996,108.7911,108.8377,14067.0
2017-06-14 14:20:00,116.9,117.0,116.86,116.95,16974.0,108.875,108.9681,108.8377,108.9215,16974.0
2017-06-14 14:30:00,116.99,116.99,116.74,116.77,15444.0,108.9588,108.9588,108.726,108.7539,15444.0
2017-06-14 14:40:00,116.87,116.87,116.59,116.71,42768.0,108.847,108.847,108.5863,108.698,42768.0
2017-06-14 14:50:00,116.76,116.91,116.75,116.91,6978.0,108.7446,108.8843,108.7353,108.8843,6978.0
2017-06-14 15:00:00,116.98,117.03,116.88,116.98,29067.0,108.9495,108.996,108.8563,108.9495,29067.0
2017-06-14 15:10:00,116.88,117.12,116.83,117.12,113682.0,108.8563,109.0799,108.8098,109.0799,113682.0
2017-06-14 15:20:00,117.05,117.12,117.05,117.08,34779.0,109.0147,109.0799,109.0147,109.0426,34779.0
2017-06-14 15:30:00,117.11,117.43,117.1,117.43,50658.0,109.0706,109.3686,109.0612,109.3686,50658.0
2017-06-14 15:40:00,117.42,117.55,117.36,117.54,34218.0,109.3593,109.4803,109.3034,109.471,34218.0
2017-06-14 15:50:00,117.56,117.58,117.39,117.55,125928.0,109.4897,109.5083,109.3313,109.4803,125928.0
2017-06-15 09:30:00,116.42,117.14,116.4,116.82,21534.0,108.4279,109.0985,108.4093,108.8005,21534.0
2017-06-15 09:40:00,116.99,117.04,116.28,116.52,24507.0,108.9588,109.0054,108.2975,108.5211,24507.0
2017-06-15 09:50:00,116.61,116.66,116.51,116.66,16152.0,108.6049,108.6514,108.5117,108.6514,16152.0
2017-06-15 10:00:00,116.66,116.73,116.47,116.73,32976.0,108.6514,108.7166,108.4745,108.7166,32976.0
2017-06-15 10:10:00,116.78,116.83,116.59,116.75,25683.0,108.7632,108.8098,108.5863,108.7353,25683.0
2017-06-15 10:20:00,116.75,116.75,116.18,116.29,66900.0,108.7353,108.7353,108.2044,108.3068,66900.0
2017-06-15 10:30:00,116.39,116.52,116.25,116.42,36618.0,108.4,108.5211,108.2696,108.4279,36618.0
2017-06-15 10:40:00,116.41,116.5,116.17,116.17,32700.0,108.4186,108.5024,108.1951,108.1951,32700.0
2017-06-15 10:50:00,116.18,116.54,116.18,116.54,25686.0,108.2044,108.5397,108.2044,108.5397,25686.0
2017-06-15 11:00:00,116.5,116.59,116.4,116.4,10800.0,108.5024,108.5863,108.4093,108.4093,10800.0
2017-06-15 11:10:00,116.33,116.52,116.32,116.52,28800.0,108.3441,108.5211,108.3348,108.5211,28800.0
2017-06-15 11:20:00,116.49,116.67,116.49,116.67,40701.0,108.4931,108.6608,108.4931,108.6608,40701.0
2017-06-15 11:30:00,116.7,116.74,116.61,116.66,8877.0,108.6887,108.726,108.6049,108.6514,8877.0
2017-06-15 11:40:00,116.62,116.64,116.51,116.6,23406.0,108.6142,108.6328,108.5117,108.5956,23406.0
2017-06-15 11:50:00,116.6,116.65,116.51,116.6,39612.0,108.5956,108.6421,108.5117,108.5956,39612.0
2017-06-15 12:00:00,116.57,116.66,116.57,116.57,16497.0,108.5676,108.6514,108.5676,108.5676,16497.0
2017-06-15 12:10:00,116.59,116.66,116.56,116.59,7200.0,108.5863,108.6514,108.5583,108.5863,7200.0
2017-06-15 12:20:00,116.59,116.64,116.5,116.57,9900.0,108.5863,108.6328,108.5024,108.5676,9900.0
2017-06-15 12:30:00,116.58,116.91,116.58,116.89,22836.0,108.5769,108.8843,108.5769,108.8657,22836.0
2017-06-15 12:40:00,116.9,116.9,116.8,116.84,16389.0,108.875,108.875,108.7818,108.8191,16389.0
2017-06-15 12:50:00,116.87,116.99,116.87,116.99,4200.0,108.847,108.9588,108.847,108.9588,4200.0
2017-06-15 13:00:00,116.99,117.08,116.97,116.97,7206.0,108.9588,109.0426,108.9402,108.9402,7206.0
2017-06-15 13:10:00,116.96,117.06,116.96,117.01,4800.0,108.9309,109.024,108.9309,108.9774,4800.0
2017-06-15 13:20:00,117.06,117.07,116.95,116.98,10854.0,109.024,109.0333,108.9215,108.9495,10854.0
2017-06-15 13:30:00,116.97,117.03,116.88,116.94,36408.0,108.9402,108.996,108.8563,108.9122,36408.0
2017-06-15 13:40:00,116.93,116.97,116.8,116.8,6000.0,108.9029,108.9402,108.7818,108.7818,6000.0
2017-06-15 13:50:00,116.88,116.95,116.77,116.77,11739.0,108.8563,108.9215,108.7539,108.7539,11739.0
2017-06-15 14:00:00,116.79,116.82,116.65,116.72,11352.0,108.7725,108.8005,108.6421,108.7073,11352.0
2017-06-15 14:10:00,116.71,116.9,116.68,116.78,21561.0,108.698,108.875,108.6701,108.7632,21561.0
2017-06-15 14:20:00,116.87,117.01,116.85,116.9,13413.0,108.847,108.9774,108.8284,108.875,13413.0
2017-06-15 14:30:00,116.9,116.96,116.83,116.83,8100.0,108.875,108.9309,108.8098,108.8098,8100.0
2017-06-15 14:40:00,116.9,117.01,116.84,117.01,29952.0,108.875,108.9774,108.8191,108.9774,29952.0
2017-06-15 14:50:00,116.99,117.11,116.87,116.94,14637.0,108.9588,109.0706,108.847,108.9122,14637.0
2017-06-15 15:00:00,116.95,117.18,116.91,117.18,24477.0,108.9215,109.1357,108.8843,109.1357,24477.0
2017-06-15 15:10:00,117.13,117.13,116.98,117.13,37155.0,109.0892,109.0892,108.9495,109.0892,37155.0
2017-06-15 15:20:00,117.12,117.18,117.1,117.15,42345.0,109.0799,109.1357,109.0612,109.1078,42345.0
2017-06-15 15:30:00,117.15,117.23,116.88,116.97,59571.0,109.1078,109.1823,108.8563,108.9402,59571.0
2017-06-15 15:40:00,116.96,116.99,116.87,116.93,40938.0,108.9309,108.9588,108.847,108.9029,40938.0
2017-06-15 15:50:00,116.9,117.18,116.85,117.17,143493.0,108.875,109.1357,108.8284,109.1264,143493.0
2017-06-16 09:30:00,117.24,117.3,116.78,116.93,237321.0,109.1916,109.2475,108.7632,108.9029,237321.0
2017-06-16 09:40:00,116.95,117.13,116.74,116.82,21201.0,108.9215,109.0892,108.726,108.8005,21201.0
2017-06-16 09:50:00,116.78,117.05,116.51,116.64,68415.0,108.7632,109.0147,108.5117,108.6328,68415.0
2017-06-16 10:00:00,116.62,116.9,116.52,116.83,62979.0,108.6142,108.875,108.5211,108.8098,62979.0
2017-06-16 10:10:00,116.78,116.97,116.78,116.91,11307.0,108.7632,108.9402,108.7632,108.8843,11307.0
2017-06-16 10:20:00,116.89,116.93,116.77,116.9,39036.0,108.8657,108.9029,108.7539,108.875,39036.0
2017-06-16 10:30:00,116.86,116.91,116.82,116.91,19113.0,108.8377,108.8843,108.8005,108.8843,19113.0
2017-06-16 10:40:00,116.93,116.95,116.72,116.82,13800.0,108.9029,108.9215,108.7073,108.8005,13800.0
2017-06-16 10:50:00,116.81,116.85,116.66,116.75,24459.0,108.7911,108.8284,108.6514,108.7353,24459.0
2017-06-16 11:00:00,116.72,116.75,116.45,116.45,11019.0,108.7073,108.7353,108.4559,108.4559,11019.0
2017-06-16 11:10:00,116.43,116.51,116.3,116.3,26379.0,108.4372,108.5117,108.3162,108.3162,26379.0
2017-06-16 11:20:00,116.26,116.4,116.18,116.38,23592.0,108.2789,108.4093,108.2044,108.3907,23592.0
2017-06-16 11:30:00,116.39,116.62,116.39,116.47,7200.0,108.4,108.6142,108.4,108.4745,7200.0
2017-06-16 11:40:00,116.5,116.84,116.5,116.76,36867.0,108.5024,108.8191,108.5024,108.7446,36867.0
2017-06-16 11:50:00,116.76,116.94,116.74,116.85,20763.0,108.7446,108.9122,108.726,108.8284,20763.0
2017-06-16 12:00:00,116.82,116.99,116.75,116.97,13596.0,108.8005,108.9588,108.7353,108.9402,13596.0
2017-06-16 12:10:00,116.98,116.99,116.82,116.99,14589.0,108.9495,108.9588,108.8005,108.9588,14589.0
2017-06-16 12:20:00,117.0,117.03,116.96,117.01,87609.0,108.9681,108.996,108.9309,108.9774,87609.0
2017-06-16 12:30:00,116.97,117.05,116.88,116.94,14367.0,108.9402,109.0147,108.8563,108.9122,14367.0
2017-06-16 12:40:00,116.95,116.98,116.9,116.97,11400.0,108.9215,108.9495,108.875,108.9402,11400.0
2017-06-16 12:50:00,116.93,117.02,116.91,116.97,22986.0,108.9029,108.9867,108.8843,108.9402,22986.0
2017-06-16 13:00:00,116.97,117.0,116.91,116.93,8400.0,108.9402,108.9681,108.8843,108.9029,8400.0
2017-06-16 13:10:00,116.96,116.97,116.89,116.95,9759.0,108.9309,108.9402,108.8657,108.9215,9759.0
2017-06-16 13:20:00,116.96,116.99,116.91,116.91,19725.0,108.9309,108.9588,108.8843,108.8843,19725.0
2017-06-16 13:30:00,116.91,116.98,116.9,116.98,6066.0,108.8843,108.9495,108.875,108.9495,6066.0
2017-06-16 13:40:00,117.0,117.0,116.88,116.97,9717.0,108.9681,108.9681,108.8563,108.9402,9717.0
2017-06-16 13:50:00,116.96,116.99,116.89,116.96,14163.0,108.9309,108.9588,108.8657,108.9309,14163.0
2017-06-16 14:00:00,116.97,117.23,116.94,117.21,43353.0,108.9402,109.1823,108.9122,109.1637,43353.0
2017-06-16 14:10:00,117.23,117.25,116.91,116.99,54351.0,109.1823,109.2009,108.8843,108.9588,54351.0
2017-06-16 14:20:00,116.9,116.93,116.72,116.72,14184.0,108.875,108.9029,108.7073,108.7073,14184.0
2017-06-16 14:30:00,116.76,116.76,116.72,116.75,66750.0,108.7446,108.7446,108.7073,108.7353,66750.0
2017-06-16 14:40:00,116.73,116.79,116.71,116.72,11265.0,108.7166,108.7725,108.698,108.7073,11265.0
2017-06-16 14:50:00,116.77,116.79,116.7,116.7,29340.0,108.7539,108.7725,108.6887,108.6887,29340.0
2017-06-16 15:00:00,116.69,116.79,116.65,116.75,73380.0,108.6794,108.7725,108.6421,108.7353,73380.0
2017-06-16 15:10:00,116.76,116.78,116.62,116.62,50601.0,108.7446,108.7632,108.6142,108.6142,50601.0
2017-06-16 15:20:00,116.63,116.68,116.49,116.54,39312.0,108.6235,108.6701,108.4931,108.5397,39312.0
2017-06-16 15:30:00,116.54,116.76,116.52,116.7,50559.0,108.5397,108.7446,108.5211,108.6887,50559.0
2017-06-16 15:40:00,116.68,116.8,116.59,116.79,44061.0,108.6701,108.7818,108.5863,108.7725,44061.0
2017-06-16 15:50:00,116.8,116.94,116.74,116.87,165516.0,108.7818,108.9122,108.726,108.847,165516.0
2017-06-19 09:30:00,117.54,117.75,117.44,117.6,22953.0,109.471,109.6666,109.3779,109.5269,22953.0
2017-06-19 09:40:00,117.75,117.85,117.46,117.82,21594.0,109.6666,109.7598,109.3965,109.7318,21594.0
2017-06-19 09:50:00,117.83,117.83,117.55,117.73,54516.0,109.7411,109.7411,109.4803,109.648,54516.0
2017-06-19 10:00:00,117.65,118.0,117.53,118.0,30900.0,109.5735,109.8995,109.4617,109.8995,30900.0
2017-06-19 10:10:00,118.0,118.21,117.98,118.19,35655.0,109.8995,110.095,109.8808,110.0764,35655.0
2017-06-19 10:20:00,118.17,118.19,117.84,118.03,108204.0,110.0578,110.0764,109.7504,109.9274,108204.0
2017-06-19 10:30:00,118.07,118.25,118.0,118.16,50997.0,109.9647,110.1323,109.8995,110.0485,50997.0
2017-06-19 10:40:00,118.2,118.31,118.07,118.13,44790.0,110.0857,110.1882,109.9647,110.0205,44790.0
2017-06-19 10:50:00,118.13,118.23,118.01,118.08,37344.0,110.0205,110.1137,109.9088,109.974,37344.0
2017-06-19 11:00:00,118.05,118.07,117.92,117.98,30300.0,109.946,109.9647,109.8249,109.8808,30300.0
2017-06-19 11:10:00,118.06,118.24,118.04,118.08,20037.0,109.9553,110.123,109.9367,109.974,20037.0
2017-06-19 11:20:00,118.08,118.11,117.79,117.8,17472.0,109.974,110.0019,109.7039,109.7132,17472.0
2017-06-19 11:30:00,117.81,118.06,117.81,118.06,6900.0,109.7225,109.9553,109.7225,109.9553,6900.0
2017-06-19 11:40:00,118.06,118.06,117.89,117.89,15801.0,109.9553,109.9553,109.797,109.797,15801.0
2017-06-19 11:50:00,117.9,118.09,117.88,118.05,10644.0,109.8063,109.9833,109.7877,109.946,10644.0
2017-06-19 12:00:00,118.03,118.18,118.01,118.15,23526.0,109.9274,110.0671,109.9088,110.0392,23526.0
2017-06-19 12:10:00,118.11,118.16,118.09,118.09,14916.0,110.0019,110.0485,109.9833,109.9833,14916.0
2017-06-19 12:20:00,118.13,118.28,118.13,118.23,22089.0,110.0205,110.1602,110.0205,110.1137,22089.0
2017-06-19 12:30:00,118.19,118.26,118.15,118.21,14100.0,110.0764,110.1416,110.0392,110.095,14100.0
2017-06-19 12:40:00,118.25,118.25,118.13,118.17,14304.0,110.1323,110.1323,110.0205,110.0578,14304.0
2017-06-19 12:50:00,118.19,118.23,118.09,118.19,53118.0,110.0764,110.1137,109.9833,110.0764,53118.0
2017-06-19 13:00:00,118.24,118.25,118.16,118.18,8670.0,110.123,110.1323,110.0485,110.0671,8670.0
2017-06-19 13:10:00,118.17,118.2,118.1,118.14,11133.0,110.0578,110.0857,109.9926,110.0298,11133.0
2017-06-19 13:20:00,118.15,118.26,118.13,118.16,6900.0,110.0392,110.1416,110.0205,110.0485,6900.0
2017-06-19 13:30:00,118.15,118.18,118.1,118.14,8409.0,110.0392,110.0671,109.9926,110.0298,8409.0
2017-06-19 13:40:00,118.17,118.24,118.17,118.24,5100.0,110.0578,110.123,110.0578,110.123,5100.0
2017-06-19 13:50:00,118.23,118.23,118.14,118.22,7800.0,110.1137,110.1137,110.0298,110.1044,7800.0
2017-06-19 14:00:00,118.18,118.22,118.14,118.22,31833.0,110.0671,110.1044,110.0298,110.1044,31833.0
2017-06-19 14:10:00,118.23,118.3,118.19,118.25,29640.0,110.1137,110.1789,110.0764,110.1323,29640.0
2017-06-19 14:20:00,118.26,118.27,118.18,118.27,15933.0,110.1416,110.1509,110.0671,110.1509,15933.0
2017-06-19 14:30:00,118.27,118.35,118.24,118.35,26253.0,110.1509,110.2254,110.123,110.2254,26253.0
2017-06-19 14:40:00,118.39,118.79,118.39,118.77,68250.0,110.2627,110.6352,110.2627,110.6166,68250.0
2017-06-19 14:50:00,118.78,118.93,118.71,118.74,91092.0,110.6259,110.7656,110.5607,110.5887,91092.0
2017-06-19 15:00:00,118.75,118.76,118.44,118.59,64104.0,110.598,110.6073,110.3093,110.449,64104.0
2017-06-19 15:10:00,118.59,118.62,118.51,118.58,20679.0,110.449,110.4769,110.3744,110.4396,20679.0
2017-06-19 15:20:00,118.56,118.71,118.56,118.66,35655.0,110.421,110.5607,110.421,110.5141,35655.0
2017-06-19 15:30:00,118.64,118.72,118.52,118.54,34881.0,110.4955,110.57,110.3838,110.4024,34881.0
2017-06-19 15:40:00,118.54,118.87,118.54,118.84,86784.0,110.4024,110.7097,110.4024,110.6818,86784.0
2017-06-19 15:50:00,118.84,118.95,118.77,118.86,279750.0,110.6818,110.7842,110.6166,110.7004,279750.0
2017-06-20 09:30:00,119.0,120.02,119.0,119.95,53799.0,110.8308,111.7808,110.8308,111.7156,53799.0
2017-06-20 09:40:00,119.83,119.91,119.68,119.81,76470.0,111.6038,111.6783,111.4641,111.5852,76470.0
2017-06-20 09:50:00,119.71,119.85,119.63,119.69,25371.0,111.4921,111.6225,111.4176,111.4734,25371.0
2017-06-20 10:00:00,119.66,119.75,119.41,119.52,31413.0,111.4455,111.5293,111.2127,111.3151,31413.0
2017-06-20 10:10:00,119.49,119.7,119.38,119.67,46680.0,111.2872,111.4828,111.1847,111.4548,46680.0
2017-06-20 10:20:00,119.69,119.7,119.58,119.69,20286.0,111.4734,111.4828,111.371,111.4734,20286.0
2017-06-20 10:30:00,119.67,120.14,119.63,119.88,63948.0,111.4548,111.8925,111.4176,111.6504,63948.0
2017-06-20 10:40:00,119.9,120.17,119.87,120.13,37572.0,111.669,111.9205,111.6411,111.8832,37572.0
2017-06-20 10:50:00,120.19,120.19,119.93,120.0,29379.0,111.9391,111.9391,111.697,111.7622,29379.0
2017-06-20 11:00:00,119.91,119.98,119.74,119.74,30633.0,111.6783,111.7435,111.52,111.52,30633.0
2017-06-20 11:10:00,119.73,120.03,119.67,120.02,24987.0,111.5107,111.7901,111.4548,111.7808,24987.0
2017-06-20 11:20:00,120.03,120.18,119.8,119.84,52602.0,111.7901,111.9298,111.5759,111.6131,52602.0
2017-06-20 11:30:00,119.8,119.8,119.65,119.66,118641.0,111.5759,111.5759,111.4362,111.4455,118641.0
2017-06-20 11:40:00,119.69,119.75,119.54,119.54,84207.0,111.4734,111.5293,111.3337,111.3337,84207.0
2017-06-20 11:50:00,119.51,119.6,119.48,119.57,16830.0,111.3058,111.3896,111.2779,111.3617,16830.0
2017-06-20 12:00:00,119.61,119.71,119.5,119.69,32595.0,111.3989,111.4921,111.2965,111.4734,32595.0
2017-06-20 12:10:00,119.68,119.7,119.58,119.59,38856.0,111.4641,111.4828,111.371,111.3803,38856.0
2017-06-20 12:20:00,119.58,119.66,119.51,119.51,25569.0,111.371,111.4455,111.3058,111.3058,25569.0
2017-06-20 12:30:00,119.51,119.68,119.5,119.67,37248.0,111.3058,111.4641,111.2965,111.4548,37248.0
2017-06-20 12:40:00,119.65,119.67,119.56,119.61,58395.0,111.4362,111.4548,111.3524,111.3989,58395.0
2017-06-20 12:50:00,119.59,119.68,119.53,119.68,31830.0,111.3803,111.4641,111.3244,111.4641,31830.0
2017-06-20 13:00:00,119.67,119.67,119.54,119.54,16500.0,111.4548,111.4548,111.3337,111.3337,16500.0
2017-06-20 13:10:00,119.57,119.67,119.51,119.62,16950.0,111.3617,111.4548,111.3058,111.4082,16950.0
2017-06-20 13:20:00,119.59,119.69,119.56,119.59,17568.0,111.3803,111.4734,111.3524,111.3803,17568.0
2017-06-20 13:30:00,119.59,119.59,119.48,119.53,15630.0,111.3803,111.3803,111.2779,111.3244,15630.0
2017-06-20 13:40:00,119.53,119.55,119.41,119.41,19545.0,111.3244,111.3431,111.2127,111.2127,19545.0
2017-06-20 13:50:00,119.41,119.52,119.41,119.44,20859.0,111.2127,111.3151,111.2127,111.2406,20859.0
2017-06-20 14:00:00,119.46,119.48,119.32,119.38,19800.0,111.2592,111.2779,111.1288,111.1847,19800.0
2017-06-20 14:10:00,119.39,119.5,119.31,119.44,21033.0,111.194,111.2965,111.1195,111.2406,21033.0
2017-06-20 14:20:00,119.42,119.42,119.21,119.21,28914.0,111.222,111.222,111.0264,111.0264,28914.0
2017-06-20 14:30:00,119.25,119.28,119.19,119.28,18051.0,111.0636,111.0916,111.0078,111.0916,18051.0
2017-06-20 14:40:00,119.29,119.36,119.24,119.33,33246.0,111.1009,111.1661,111.0543,111.1382,33246.0
2017-06-20 14:50:00,119.3,119.35,119.26,119.27,34329.0,111.1102,111.1568,111.073,111.0823,34329.0
2017-06-20 15:00:00,119.31,119.35,119.27,119.27,50238.0,111.1195,111.1568,111.0823,111.0823,50238.0
2017-06-20 15:10:00,119.31,119.34,119.27,119.29,32649.0,111.1195,111.1475,111.0823,111.1009,32649.0
2017-06-20 15:20:00,119.28,119.3,119.15,119.2,32253.0,111.0916,111.1102,110.9705,111.0171,32253.0
2017-06-20 15:30:00,119.18,119.38,119.12,119.38,76491.0,110.9985,111.1847,110.9426,111.1847,76491.0
2017-06-20 15:40:00,119.36,119.48,119.2,119.24,101814.0,111.1661,111.2779,111.0171,111.0543,101814.0
2017-06-20 15:50:00,119.24,119.41,119.24,119.3,119709.0,111.0543,111.2127,111.0543,111.1102,119709.0
2017-06-21 09:30:00,119.11,119.89,119.0,119.34,31992.0,110.9333,111.6597,110.8308,111.1475,31992.0
2017-06-21 09:40:00,119.26,119.34,118.8,118.89,36981.0,111.073,111.1475,110.6445,110.7284,36981.0
2017-06-21 09:50:00,118.96,119.21,118.92,119.03,24774.0,110.7936,111.0264,110.7563,110.8587,24774.0
2017-06-21 10:00:00,119.08,119.31,119.08,119.1,42645.0,110.9053,111.1195,110.9053,110.9239,42645.0
2017-06-21 10:10:00,119.16,119.2,118.95,119.0,14400.0,110.9798,111.0171,110.7842,110.8308,14400.0
2017-06-21 10:20:00,119.04,119.13,118.94,119.12,14178.0,110.8681,110.9519,110.7749,110.9426,14178.0
2017-06-21 10:30:00,119.16,119.22,118.94,119.11,26898.0,110.9798,111.0357,110.7749,110.9333,26898.0
2017-06-21 10:40:00,119.13,119.18,118.77,118.77,22788.0,110.9519,110.9985,110.6166,110.6166,22788.0
2017-06-21 10:50:00,118.76,118.76,118.67,118.73,22326.0,110.6073,110.6073,110.5235,110.5793,22326.0
2017-06-21 11:00:00,118.68,118.74,118.47,118.51,22905.0,110.5328,110.5887,110.3372,110.3744,22905.0
2017-06-21 11:10:00,118.62,118.66,118.51,118.56,15846.0,110.4769,110.5141,110.3744,110.421,15846.0
2017-06-21 11:20:00,118.61,118.71,118.52,118.66,13455.0,110.4676,110.5607,110.3838,110.5141,13455.0
2017-06-21 11:30:00,118.66,118.67,118.52,118.55,15204.0,110.5141,110.5235,110.3838,110.4117,15204.0
2017-06-21 11:40:00,118.64,118.64,118.47,118.51,21300.0,110.4955,110.4955,110.3372,110.3744,21300.0
2017-06-21 11:50:00,118.56,118.58,118.36,118.4,28920.0,110.421,110.4396,110.2347,110.272,28920.0
2017-06-21 12:00:00,118.39,118.39,118.29,118.36,16695.0,110.2627,110.2627,110.1695,110.2347,16695.0
2017-06-21 12:10:00,118.43,118.51,118.37,118.47,21813.0,110.2999,110.3744,110.2441,110.3372,21813.0
2017-06-21 12:20:00,118.47,118.62,118.45,118.61,19878.0,110.3372,110.4769,110.3186,110.4676,19878.0
2017-06-21 12:30:00,118.65,118.89,118.65,118.76,44202.0,110.5048,110.7284,110.5048,110.6073,44202.0
2017-06-21 12:40:00,118.64,118.9,118.64,118.83,12900.0,110.4955,110.7377,110.4955,110.6725,12900.0
2017-06-21 12:50:00,118.82,118.99,118.82,118.97,36195.0,110.6632,110.8215,110.6632,110.8029,36195.0
2017-06-21 13:00:00,119.02,119.02,118.88,119.01,9930.0,110.8494,110.8494,110.719,110.8401,9930.0
2017-06-21 13:10:00,118.98,119.02,118.84,119.02,23406.0,110.8122,110.8494,110.6818,110.8494,23406.0
2017-06-21 13:20:00,119.01,119.01,118.86,118.86,27600.0,110.8401,110.8401,110.7004,110.7004,27600.0
2017-06-21 13:30:00,118.92,118.94,118.74,118.74,16089.0,110.7563,110.7749,110.5887,110.5887,16089.0
2017-06-21 13:40:00,118.74,118.87,118.73,118.73,34455.0,110.5887,110.7097,110.5793,110.5793,34455.0
2017-06-21 13:50:00,118.65,118.69,118.53,118.63,20118.0,110.5048,110.5421,110.3931,110.4862,20118.0
2017-06-21 14:00:00,118.63,118.74,118.63,118.7,8100.0,110.4862,110.5887,110.4862,110.5514,8100.0
2017-06-21 14:10:00,118.66,118.81,118.66,118.8,3720.0,110.5141,110.6539,110.5141,110.6445,3720.0
2017-06-21 14:20:00,118.78,118.81,118.63,118.63,26457.0,110.6259,110.6539,110.4862,110.4862,26457.0
2017-06-21 14:30:00,118.67,118.72,118.59,118.69,14790.0,110.5235,110.57,110.449,110.5421,14790.0
2017-06-21 14:40:00,118.67,118.71,118.62,118.64,10512.0,110.5235,110.5607,110.4769,110.4955,10512.0
2017-06-21 14:50:00,118.63,118.66,118.57,118.58,5400.0,110.4862,110.5141,110.4303,110.4396,5400.0
2017-06-21 15:00:00,118.56,118.57,118.45,118.55,17583.0,110.421,110.4303,110.3186,110.4117,17583.0
2017-06-21 15:10:00,118.55,118.59,118.41,118.46,9900.0,110.4117,110.449,110.2813,110.3279,9900.0
2017-06-21 15:20:00,118.43,118.54,118.42,118.51,22431.0,110.2999,110.4024,110.2906,110.3744,22431.0
2017-06-21 15:30:00,118.51,118.58,118.47,118.57,29865.0,110.3744,110.4396,110.3372,110.4303,29865.0
2017-06-21 15:40:00,118.55,118.65,118.45,118.57,43140.0,110.4117,110.5048,110.3186,110.4303,43140.0
2017-06-21 15:50:00,118.57,118.57,118.4,118.43,305082.0,110.4303,110.4303,110.272,110.2999,305082.0
2017-06-22 09:30:00,118.29,118.56,118.03,118.12,34131.0,110.1695,110.421,109.9274,110.0112,34131.0
2017-06-22 09:40:00,118.15,118.15,117.69,118.06,10815.0,110.0392,110.0392,109.6107,109.9553,10815.0
2017-06-22 09:50:00,117.99,118.05,117.91,117.94,14796.0,109.8901,109.946,109.8156,109.8436,14796.0
2017-06-22 10:00:00,117.93,118.07,117.84,117.91,22035.0,109.8343,109.9647,109.7504,109.8156,22035.0
2017-06-22 10:10:00,117.89,118.09,117.89,118.09,11415.0,109.797,109.9833,109.797,109.9833,11415.0
2017-06-22 10:20:00,118.04,118.04,117.71,117.77,21858.0,109.9367,109.9367,109.6294,109.6852,21858.0
2017-06-22 10:30:00,117.86,118.18,117.85,118.01,13500.0,109.7691,110.0671,109.7598,109.9088,13500.0
2017-06-22 10:40:00,118.01,118.33,118.01,118.18,14112.0,109.9088,110.2068,109.9088,110.0671,14112.0
2017-06-22 10:50:00,118.25,118.41,118.13,118.13,30579.0,110.1323,110.2813,110.0205,110.0205,30579.0
2017-06-22 11:00:00,118.05,118.31,118.05,118.24,17547.0,109.946,110.1882,109.946,110.123,17547.0
2017-06-22 11:10:00,118.24,118.27,118.07,118.12,38100.0,110.123,110.1509,109.9647,110.0112,38100.0
2017-06-22 11:20:00,118.17,118.25,118.02,118.15,9966.0,110.0578,110.1323,109.9181,110.0392,9966.0
2017-06-22 11:30:00,118.13,118.29,118.13,118.29,15300.0,110.0205,110.1695,110.0205,110.1695,15300.0
2017-06-22 11:40:00,118.33,118.36,118.24,118.36,18357.0,110.2068,110.2347,110.123,110.2347,18357.0
2017-06-22 11:50:00,118.36,118.46,118.29,118.39,25401.0,110.2347,110.3279,110.1695,110.2627,25401.0
2017-06-22 12:00:00,118.43,118.45,118.33,118.33,4500.0,110.2999,110.3186,110.2068,110.2068,4500.0
2017-06-22 12:10:00,118.3,118.35,118.27,118.34,2175.0,110.1789,110.2254,110.1509,110.2161,2175.0
2017-06-22 12:20:00,118.31,118.36,118.29,118.29,8370.0,110.1882,110.2347,110.1695,110.1695,8370.0
2017-06-22 12:30:00,118.26,118.31,118.21,118.27,5331.0,110.1416,110.1882,110.095,110.1509,5331.0
2017-06-22 12:40:00,118.3,118.34,118.23,118.24,22470.0,110.1789,110.2161,110.1137,110.123,22470.0
2017-06-22 12:50:00,118.19,118.34,118.19,118.27,12300.0,110.0764,110.2161,110.0764,110.1509,12300.0
2017-06-22 13:00:00,118.3,118.3,118.3,118.3,600.0,110.1789,110.1789,110.1789,110.1789,600.0
2017-06-22 13:10:00,118.25,118.28,118.15,118.15,10515.0,110.1323,110.1602,110.0392,110.0392,10515.0
2017-06-22 13:20:00,118.17,118.24,118.08,118.24,17724.0,110.0578,110.123,109.974,110.123,17724.0
2017-06-22 13:30:00,118.26,118.31,118.19,118.26,14100.0,110.1416,110.1882,110.0764,110.1416,14100.0
2017-06-22 13:40:00,118.24,118.26,118.2,118.23,5400.0,110.123,110.1416,110.0857,110.1137,5400.0
2017-06-22 13:50:00,118.24,118.27,118.18,118.18,10119.0,110.123,110.1509,110.0671,110.0671,10119.0
2017-06-22 14:00:00,118.17,118.23,118.06,118.06,10272.0,110.0578,110.1137,109.9553,109.9553,10272.0
2017-06-22 14:10:00,118.06,118.11,117.99,118.04,12660.0,109.9553,110.0019,109.8901,109.9367,12660.0
2017-06-22 14:20:00,118.05,118.06,117.94,118.04,18687.0,109.946,109.9553,109.8436,109.9367,18687.0
2017-06-22 14:30:00,118.04,118.11,118.01,118.01,13500.0,109.9367,110.0019,109.9088,109.9088,13500.0
2017-06-22 14:40:00,118.06,118.32,118.02,118.32,84738.0,109.9553,110.1975,109.9181,110.1975,84738.0
2017-06-22 14:50:00,118.33,118.48,118.26,118.42,22974.0,110.2068,110.3465,110.1416,110.2906,22974.0
2017-06-22 15:00:00,118.4,118.43,118.36,118.4,12432.0,110.272,110.2999,110.2347,110.272,12432.0
2017-06-22 15:10:00,118.37,118.37,118.24,118.3,20871.0,110.2441,110.2441,110.123,110.1789,20871.0
2017-06-22 15:20:00,118.33,118.43,118.31,118.41,16671.0,110.2068,110.2999,110.1882,110.2813,16671.0
2017-06-22 15:30:00,118.4,118.45,118.29,118.29,21600.0,110.272,110.3186,110.1695,110.1695,21600.0
2017-06-22 15:40:00,118.31,118.31,118.24,118.27,28734.0,110.1882,110.1882,110.123,110.1509,28734.0
2017-06-22 15:50:00,118.26,118.35,118.18,118.25,67692.0,110.1416,110.2254,110.0671,110.1323,67692.0
2017-06-23 09:30:00,118.68,118.68,118.17,118.4,27321.0,110.5328,110.5328,110.0578,110.272,27321.0
2017-06-23 09:40:00,118.36,118.38,118.19,118.29,16929.0,110.2347,110.2534,110.0764,110.1695,16929.0
2017-06-23 09:50:00,118.52,118.52,118.34,118.4,5571.0,110.3838,110.3838,110.2161,110.272,5571.0
2017-06-23 10:00:00,118.43,118.49,118.33,118.4,7800.0,110.2999,110.3558,110.2068,110.272,7800.0
2017-06-23 10:10:00,118.4,118.41,118.19,118.19,10800.0,110.272,110.2813,110.0764,110.0764,10800.0
2017-06-23 10:20:00,118.19,118.37,118.19,118.37,4500.0,110.0764,110.2441,110.0764,110.2441,4500.0
2017-06-23 10:30:00,118.38,118.41,118.17,118.22,17811.0,110.2534,110.2813,110.0578,110.1044,17811.0
2017-06-23 10:40:00,118.25,118.25,118.07,118.09,18396.0,110.1323,110.1323,109.9647,109.9833,18396.0
2017-06-23 10:50:00,118.14,118.3,118.03,118.19,172527.0,110.0298,110.1789,109.9274,110.0764,172527.0
2017-06-23 11:00:00,118.08,118.3,118.03,118.22,46647.0,109.974,110.1789,109.9274,110.1044,46647.0
2017-06-23 11:10:00,118.24,118.4,118.2,118.22,39858.0,110.123,110.272,110.0857,110.1044,39858.0
2017-06-23 11:20:00,118.26,118.44,118.26,118.41,17610.0,110.1416,110.3093,110.1416,110.2813,17610.0
2017-06-23 11:30:00,118.43,118.43,118.27,118.39,5028.0,110.2999,110.2999,110.1509,110.2627,5028.0
2017-06-23 11:40:00,118.42,118.53,118.38,118.53,15309.0,110.2906,110.3931,110.2534,110.3931,15309.0
2017-06-23 11:50:00,118.5,118.59,118.44,118.56,66732.0,110.3651,110.449,110.3093,110.421,66732.0
2017-06-23 12:00:00,118.55,118.73,118.53,118.73,35733.0,110.4117,110.5793,110.3931,110.5793,35733.0
2017-06-23 12:10:00,118.69,118.74,118.68,118.74,2100.0,110.5421,110.5887,110.5328,110.5887,2100.0
2017-06-23 12:20:00,118.69,118.74,118.67,118.7,6600.0,110.5421,110.5887,110.5235,110.5514,6600.0
2017-06-23 12:30:00,118.66,118.73,118.66,118.7,5559.0,110.5141,110.5793,110.5141,110.5514,5559.0
2017-06-23 12:40:00,118.75,118.85,118.73,118.85,5430.0,110.598,110.6911,110.5793,110.6911,5430.0
2017-06-23 12:50:00,118.83,118.87,118.8,118.81,6300.0,110.6725,110.7097,110.6445,110.6539,6300.0
2017-06-23 13:00:00,118.84,118.87,118.78,118.78,3600.0,110.6818,110.7097,110.6259,110.6259,3600.0
2017-06-23 13:10:00,118.76,118.78,118.72,118.73,12351.0,110.6073,110.6259,110.57,110.5793,12351.0
2017-06-23 13:20:00,118.74,118.8,118.74,118.75,4815.0,110.5887,110.6445,110.5887,110.598,4815.0
2017-06-23 13:30:00,118.79,118.88,118.77,118.83,21594.0,110.6352,110.719,110.6166,110.6725,21594.0
2017-06-23 13:40:00,118.83,118.83,118.72,118.76,13365.0,110.6725,110.6725,110.57,110.6073,13365.0
2017-06-23 13:50:00,118.77,118.84,118.77,118.77,3900.0,110.6166,110.6818,110.6166,110.6166,3900.0
2017-06-23 14:00:00,118.77,118.83,118.77,118.79,7200.0,110.6166,110.6725,110.6166,110.6352,7200.0
2017-06-23 14:10:00,118.84,118.91,118.77,118.83,18900.0,110.6818,110.747,110.6166,110.6725,18900.0
2017-06-23 14:20:00,118.86,118.93,118.81,118.83,20454.0,110.7004,110.7656,110.6539,110.6725,20454.0
2017-06-23 14:30:00,118.84,118.88,118.79,118.83,9660.0,110.6818,110.719,110.6352,110.6725,9660.0
2017-06-23 14:40:00,118.83,118.88,118.81,118.88,10206.0,110.6725,110.719,110.6539,110.719,10206.0
2017-06-23 14:50:00,118.85,118.88,118.8,118.85,20289.0,110.6911,110.719,110.6445,110.6911,20289.0
2017-06-23 15:00:00,118.81,118.88,118.8,118.86,19950.0,110.6539,110.719,110.6445,110.7004,19950.0
2017-06-23 15:10:00,118.89,118.98,118.88,118.98,20085.0,110.7284,110.8122,110.719,110.8122,20085.0
2017-06-23 15:20:00,118.95,118.97,118.87,118.97,19170.0,110.7842,110.8029,110.7097,110.8029,19170.0
2017-06-23 15:30:00,118.98,119.0,118.76,118.79,134100.0,110.8122,110.8308,110.6073,110.6352,134100.0
2017-06-23 15:40:00,118.8,119.02,118.8,118.94,107958.0,110.6445,110.8494,110.6445,110.7749,107958.0
2017-06-23 15:50:00,118.94,119.08,118.92,119.01,140778.0,110.7749,110.9053,110.7563,110.8401,140778.0
2017-06-26 09:30:00,119.33,119.6,119.11,119.35,41298.0,111.1382,111.3896,110.9333,111.1568,41298.0
2017-06-26 09:40:00,119.5,119.5,119.21,119.34,101556.0,111.2965,111.2965,111.0264,111.1475,101556.0
2017-06-26 09:50:00,119.31,119.33,119.1,119.25,27765.0,111.1195,111.1382,110.9239,111.0636,27765.0
2017-06-26 10:00:00,119.26,119.83,119.21,119.69,50850.0,111.073,111.6038,111.0264,111.4734,50850.0
2017-06-26 10:10:00,119.68,119.82,119.54,119.56,26100.0,111.4641,111.5945,111.3337,111.3524,26100.0
2017-06-26 10:20:00,119.56,119.73,119.52,119.68,14706.0,111.3524,111.5107,111.3151,111.4641,14706.0
2017-06-26 10:30:00,119.7,119.73,119.36,119.36,23217.0,111.4828,111.5107,111.1661,111.1661,23217.0
2017-06-26 10:40:00,119.37,119.47,119.26,119.31,21915.0,111.1754,111.2685,111.073,111.1195,21915.0
2017-06-26 10:50:00,119.28,119.49,119.23,119.39,28851.0,111.0916,111.2872,111.045,111.194,28851.0
2017-06-26 11:00:00,119.4,119.48,119.06,119.19,52497.0,111.2033,111.2779,110.8867,111.0078,52497.0
2017-06-26 11:10:00,119.23,119.4,119.19,119.29,57138.0,111.045,111.2033,111.0078,111.1009,57138.0
2017-06-26 11:20:00,119.31,119.57,119.3,119.51,18198.0,111.1195,111.3617,111.1102,111.3058,18198.0
2017-06-26 11:30:00,119.56,119.7,119.45,119.47,28932.0,111.3524,111.4828,111.2499,111.2685,28932.0
2017-06-26 11:40:00,119.55,119.65,119.44,119.65,3417.0,111.3431,111.4362,111.2406,111.4362,3417.0
2017-06-26 11:50:00,119.64,119.66,119.48,119.56,10398.0,111.4269,111.4455,111.2779,111.3524,10398.0
2017-06-26 12:00:00,119.57,119.63,119.43,119.52,20130.0,111.3617,111.4176,111.2313,111.3151,20130.0
2017-06-26 12:10:00,119.52,119.59,119.52,119.58,4500.0,111.3151,111.3803,111.3151,111.371,4500.0
2017-06-26 12:20:00,119.57,119.6,119.5,119.56,9726.0,111.3617,111.3896,111.2965,111.3524,9726.0
2017-06-26 12:30:00,119.51,119.59,119.5,119.55,7812.0,111.3058,111.3803,111.2965,111.3431,7812.0
2017-06-26 12:40:00,119.51,119.57,119.49,119.5,4800.0,111.3058,111.3617,111.2872,111.2965,4800.0
2017-06-26 12:50:00,119.52,119.72,119.52,119.66,37665.0,111.3151,111.5014,111.3151,111.4455,37665.0
2017-06-26 13:00:00,119.66,119.66,119.57,119.57,5400.0,111.4455,111.4455,111.3617,111.3617,5400.0
2017-06-26 13:10:00,119.57,119.61,119.53,119.58,8775.0,111.3617,111.3989,111.3244,111.371,8775.0
2017-06-26 13:20:00,119.59,119.59,119.46,119.48,10053.0,111.3803,111.3803,111.2592,111.2779,10053.0
2017-06-26 13:30:00,119.5,119.53,119.47,119.48,7200.0,111.2965,111.3244,111.2685,111.2779,7200.0
2017-06-26 13:40:00,119.52,119.63,119.52,119.54,20550.0,111.3151,111.4176,111.3151,111.3337,20550.0
2017-06-26 13:50:00,119.53,119.64,119.53,119.64,17076.0,111.3244,111.4269,111.3244,111.4269,17076.0
2017-06-26 14:00:00,119.59,119.72,119.59,119.67,15540.0,111.3803,111.5014,111.3803,111.4548,15540.0
2017-06-26 14:10:00,119.67,119.87,119.66,119.8,22923.0,111.4548,111.6411,111.4455,111.5759,22923.0
2017-06-26 14:20:00,119.73,119.76,119.65,119.67,5685.0,111.5107,111.5386,111.4362,111.4548,5685.0
2017-06-26 14:30:00,119.67,119.81,119.6,119.73,14616.0,111.4548,111.5852,111.3896,111.5107,14616.0
2017-06-26 14:40:00,119.75,119.78,119.65,119.67,8112.0,111.5293,111.5573,111.4362,111.4548,8112.0
2017-06-26 14:50:00,119.67,119.83,119.67,119.68,9723.0,111.4548,111.6038,111.4548,111.4641,9723.0
2017-06-26 15:00:00,119.68,119.72,119.56,119.63,26298.0,111.4641,111.5014,111.3524,111.4176,26298.0
2017-06-26 15:10:00,119.59,119.64,119.54,119.63,16632.0,111.3803,111.4269,111.3337,111.4176,16632.0
2017-06-26 15:20:00,119.66,119.68,119.55,119.61,19290.0,111.4455,111.4641,111.3431,111.3989,19290.0
2017-06-26 15:30:00,119.6,119.67,119.55,119.55,60621.0,111.3896,111.4548,111.3431,111.3431,60621.0
2017-06-26 15:40:00,119.57,119.63,119.52,119.62,56406.0,111.3617,111.4176,111.3151,111.4082,56406.0
2017-06-26 15:50:00,119.63,119.73,119.57,119.66,161325.0,111.4176,111.5107,111.3617,111.4455,161325.0
2017-06-27 09:30:00,119.78,120.52,119.06,120.03,44784.0,111.5573,112.2465,110.8867,111.7901,44784.0
2017-06-27 09:40:00,120.01,120.11,119.37,119.39,35775.0,111.7715,111.8646,111.1754,111.194,35775.0
2017-06-27 09:50:00,119.43,119.68,119.38,119.52,61539.0,111.2313,111.4641,111.1847,111.3151,61539.0
2017-06-27 10:00:00,119.6,119.81,119.56,119.56,14868.0,111.3896,111.5852,111.3524,111.3524,14868.0
2017-06-27 10:10:00,119.43,119.51,119.39,119.51,17340.0,111.2313,111.3058,111.194,111.3058,17340.0
2017-06-27 10:20:00,119.51,119.63,119.41,119.46,24084.0,111.3058,111.4176,111.2127,111.2592,24084.0
2017-06-27 10:30:00,119.45,119.65,119.39,119.58,16791.0,111.2499,111.4362,111.194,111.371,16791.0
2017-06-27 10:40:00,119.57,119.59,119.39,119.45,16689.0,111.3617,111.3803,111.194,111.2499,16689.0
2017-06-27 10:50:00,119.44,119.47,119.41,119.42,11424.0,111.2406,111.2685,111.2127,111.222,11424.0
2017-06-27 11:00:00,119.39,119.46,119.36,119.42,31392.0,111.194,111.2592,111.1661,111.222,31392.0
2017-06-27 11:10:00,119.43,119.48,119.37,119.43,15207.0,111.2313,111.2779,111.1754,111.2313,15207.0
2017-06-27 11:20:00,119.39,119.5,119.38,119.5,18534.0,111.194,111.2965,111.1847,111.2965,18534.0
2017-06-27 11:30:00,119.43,119.52,119.41,119.41,18501.0,111.2313,111.3151,111.2127,111.2127,18501.0
2017-06-27 11:40:00,119.44,119.49,119.43,119.45,5586.0,111.2406,111.2872,111.2313,111.2499,5586.0
2017-06-27 11:50:00,119.51,119.57,119.45,119.47,12000.0,111.3058,111.3617,111.2499,111.2685,12000.0
2017-06-27 12:00:00,119.49,119.54,119.36,119.42,13725.0,111.2872,111.3337,111.1661,111.222,13725.0
2017-06-27 12:10:00,119.42,119.46,119.36,119.44,21669.0,111.222,111.2592,111.1661,111.2406,21669.0
2017-06-27 12:20:00,119.46,119.53,119.43,119.49,7905.0,111.2592,111.3244,111.2313,111.2872,7905.0
2017-06-27 12:30:00,119.45,119.47,119.4,119.47,32100.0,111.2499,111.2685,111.2033,111.2685,32100.0
2017-06-27 12:40:00,119.47,119.58,119.46,119.51,8265.0,111.2685,111.371,111.2592,111.3058,8265.0
2017-06-27 12:50:00,119.51,119.51,119.41,119.47,9900.0,111.3058,111.3058,111.2127,111.2685,9900.0
2017-06-27 13:00:00,119.46,119.48,119.4,119.46,26340.0,111.2592,111.2779,111.2033,111.2592,26340.0
2017-06-27 13:10:00,119.45,119.51,119.45,119.51,7500.0,111.2499,111.3058,111.2499,111.3058,7500.0
2017-06-27 13:20:00,119.54,119.58,119.52,119.53,7467.0,111.3337,111.371,111.3151,111.3244,7467.0
2017-06-27 13:30:00,119.43,119.51,119.38,119.5,36924.0,111.2313,111.3058,111.1847,111.2965,36924.0
2017-06-27 13:40:00,119.47,119.47,119.35,119.43,26013.0,111.2685,111.2685,111.1568,111.2313,26013.0
2017-06-27 13:50:00,119.47,119.5,119.38,119.47,39300.0,111.2685,111.2965,111.1847,111.2685,39300.0
2017-06-27 14:00:00,119.44,119.49,119.39,119.41,16836.0,111.2406,111.2872,111.194,111.2127,16836.0
2017-06-27 14:10:00,119.39,119.6,119.38,119.59,21723.0,111.194,111.3896,111.1847,111.3803,21723.0
2017-06-27 14:20:00,119.53,119.72,119.53,119.69,6633.0,111.3244,111.5014,111.3244,111.4734,6633.0
2017-06-27 14:30:00,119.69,119.73,119.58,119.58,12525.0,111.4734,111.5107,111.371,111.371,12525.0
2017-06-27 14:40:00,119.59,119.66,119.56,119.65,15150.0,111.3803,111.4455,111.3524,111.4362,15150.0
2017-06-27 14:50:00,119.65,119.65,119.41,119.41,9180.0,111.4362,111.4362,111.2127,111.2127,9180.0
2017-06-27 15:00:00,119.43,119.52,119.39,119.48,45726.0,111.2313,111.3151,111.194,111.2779,45726.0
2017-06-27 15:10:00,119.5,119.52,119.43,119.47,7500.0,111.2965,111.3151,111.2313,111.2685,7500.0
2017-06-27 15:20:00,119.47,119.54,119.41,119.54,35661.0,111.2685,111.3337,111.2127,111.3337,35661.0
2017-06-27 15:30:00,119.51,119.55,119.46,119.54,26946.0,111.3058,111.3431,111.2592,111.3337,26946.0
2017-06-27 15:40:00,119.49,119.55,119.42,119.55,59469.0,111.2872,111.3431,111.222,111.3431,59469.0
2017-06-27 15:50:00,119.55,119.55,119.39,119.42,174864.0,111.3431,111.3431,111.194,111.222,174864.0
2017-06-28 09:30:00,120.03,120.59,120.03,120.31,37155.0,111.7901,112.3117,111.7901,112.0509,37155.0
2017-06-28 09:40:00,120.31,120.42,119.99,120.05,31800.0,112.0509,112.1533,111.7528,111.8087,31800.0
2017-06-28 09:50:00,120.01,120.4,119.99,120.37,41619.0,111.7715,112.1347,111.7528,112.1068,41619.0
2017-06-28 10:00:00,120.32,120.48,120.31,120.47,52731.0,112.0602,112.2092,112.0509,112.1999,52731.0
2017-06-28 10:10:00,120.49,120.53,120.42,120.51,16542.0,112.2185,112.2558,112.1533,112.2371,16542.0
2017-06-28 10:20:00,120.52,120.58,120.33,120.33,14700.0,112.2465,112.3023,112.0695,112.0695,14700.0
2017-06-28 10:30:00,120.39,120.57,120.36,120.43,21021.0,112.1254,112.293,112.0974,112.1626,21021.0
2017-06-28 10:40:00,120.4,120.58,120.36,120.53,26796.0,112.1347,112.3023,112.0974,112.2558,26796.0
2017-06-28 10:50:00,120.51,120.72,120.49,120.64,18900.0,112.2371,112.4327,112.2185,112.3582,18900.0
2017-06-28 11:00:00,120.64,120.67,120.52,120.62,20448.0,112.3582,112.3862,112.2465,112.3396,20448.0
2017-06-28 11:10:00,120.64,120.68,120.52,120.68,19800.0,112.3582,112.3955,112.2465,112.3955,19800.0
2017-06-28 11:20:00,120.57,120.6,120.51,120.55,21684.0,112.293,112.321,112.2371,112.2744,21684.0
2017-06-28 11:30:00,120.55,120.75,120.5,120.68,25413.0,112.2744,112.4607,112.2278,112.3955,25413.0
2017-06-28 11:40:00,120.67,120.7,120.65,120.67,10800.0,112.3862,112.4141,112.3675,112.3862,10800.0
2017-06-28 11:50:00,120.62,120.78,120.6,120.7,16557.0,112.3396,112.4886,112.321,112.4141,16557.0
2017-06-28 12:00:00,120.67,120.71,120.61,120.65,12240.0,112.3862,112.4234,112.3303,112.3675,12240.0
2017-06-28 12:10:00,120.6,120.6,120.49,120.55,15000.0,112.321,112.321,112.2185,112.2744,15000.0
2017-06-28 12:20:00,120.6,120.6,120.41,120.54,20064.0,112.321,112.321,112.144,112.2651,20064.0
2017-06-28 12:30:00,120.58,120.6,120.56,120.6,6000.0,112.3023,112.321,112.2837,112.321,6000.0
2017-06-28 12:40:00,120.58,120.65,120.53,120.65,12600.0,112.3023,112.3675,112.2558,112.3675,12600.0
2017-06-28 12:50:00,120.65,120.69,120.56,120.6,23397.0,112.3675,112.4048,112.2837,112.321,23397.0
2017-06-28 13:00:00,120.54,120.59,120.51,120.59,8700.0,112.2651,112.3117,112.2371,112.3117,8700.0
2017-06-28 13:10:00,120.55,120.64,120.54,120.59,26511.0,112.2744,112.3582,112.2651,112.3117,26511.0
2017-06-28 13:20:00,120.62,120.72,120.59,120.69,13542.0,112.3396,112.4327,112.3117,112.4048,13542.0
2017-06-28 13:30:00,120.72,120.77,120.7,120.72,16821.0,112.4327,112.4793,112.4141,112.4327,16821.0
2017-06-28 13:40:00,120.77,120.81,120.73,120.77,25203.0,112.4793,112.5166,112.442,112.4793,25203.0
2017-06-28 13:50:00,120.77,120.8,120.71,120.78,13758.0,112.4793,112.5072,112.4234,112.4886,13758.0
2017-06-28 14:00:00,120.75,120.83,120.72,120.83,24867.0,112.4607,112.5352,112.4327,112.5352,24867.0
2017-06-28 14:10:00,120.82,120.86,120.75,120.79,10725.0,112.5259,112.5631,112.4607,112.4979,10725.0
2017-06-28 14:20:00,120.8,120.81,120.73,120.78,23712.0,112.5072,112.5166,112.442,112.4886,23712.0
2017-06-28 14:30:00,120.77,120.81,120.74,120.76,8100.0,112.4793,112.5166,112.4514,112.47,8100.0
2017-06-28 14:40:00,120.79,120.82,120.77,120.81,42513.0,112.4979,112.5259,112.4793,112.5166,42513.0
2017-06-28 14:50:00,120.79,120.8,120.63,120.63,34638.0,112.4979,112.5072,112.3489,112.3489,34638.0
2017-06-28 15:00:00,120.69,120.74,120.66,120.66,18600.0,112.4048,112.4514,112.3769,112.3769,18600.0
2017-06-28 15:10:00,120.69,120.7,120.63,120.63,24594.0,112.4048,112.4141,112.3489,112.3489,24594.0
2017-06-28 15:20:00,120.63,120.65,120.56,120.6,42942.0,112.3489,112.3675,112.2837,112.321,42942.0
2017-06-28 15:30:00,120.63,120.63,120.48,120.52,33780.0,112.3489,112.3489,112.2092,112.2465,33780.0
2017-06-28 15:40:00,120.52,120.54,120.38,120.4,62286.0,112.2465,112.2651,112.1161,112.1347,62286.0
2017-06-28 15:50:00,120.38,120.44,120.29,120.35,141177.0,112.1161,112.172,112.0323,112.0881,141177.0
2017-06-29 09:30:00,120.29,120.7,120.07,120.27,47412.0,112.0323,112.4141,111.8274,112.0136,47412.0
2017-06-29 09:40:00,120.27,120.27,119.5,119.56,78885.0,112.0136,112.0136,111.2965,111.3524,78885.0
2017-06-29 09:50:00,119.59,119.8,119.4,119.4,78045.0,111.3803,111.5759,111.2033,111.2033,78045.0
2017-06-29 10:00:00,119.45,119.67,119.44,119.48,55203.0,111.2499,111.4548,111.2406,111.2779,55203.0
2017-06-29 10:10:00,119.45,119.59,119.13,119.23,123552.0,111.2499,111.3803,110.9519,111.045,123552.0
2017-06-29 10:20:00,119.2,119.26,119.02,119.2,81159.0,111.0171,111.073,110.8494,111.0171,81159.0
2017-06-29 10:30:00,119.25,119.27,119.09,119.09,12600.0,111.0636,111.0823,110.9146,110.9146,12600.0
2017-06-29 10:40:00,119.09,119.2,119.09,119.16,18684.0,110.9146,111.0171,110.9146,110.9798,18684.0
2017-06-29 10:50:00,119.16,119.26,118.99,118.99,73497.0,110.9798,111.073,110.8215,110.8215,73497.0
2017-06-29 11:00:00,118.98,119.08,118.93,119.02,65175.0,110.8122,110.9053,110.7656,110.8494,65175.0
2017-06-29 11:10:00,118.99,119.0,118.61,118.65,34086.0,110.8215,110.8308,110.4676,110.5048,34086.0
2017-06-29 11:20:00,118.62,118.79,118.52,118.6,22584.0,110.4769,110.6352,110.3838,110.4583,22584.0
2017-06-29 11:30:00,118.59,118.67,118.4,118.55,53775.0,110.449,110.5235,110.272,110.4117,53775.0
2017-06-29 11:40:00,118.6,118.84,118.53,118.74,15705.0,110.4583,110.6818,110.3931,110.5887,15705.0
2017-06-29 11:50:00,118.76,118.84,118.53,118.58,43587.0,110.6073,110.6818,110.3931,110.4396,43587.0
2017-06-29 12:00:00,118.51,118.63,118.37,118.42,21900.0,110.3744,110.4862,110.2441,110.2906,21900.0
2017-06-29 12:10:00,118.51,118.56,118.35,118.4,21222.0,110.3744,110.421,110.2254,110.272,21222.0
2017-06-29 12:20:00,118.34,118.45,118.27,118.4,18162.0,110.2161,110.3186,110.1509,110.272,18162.0
2017-06-29 12:30:00,118.39,118.49,118.38,118.45,13878.0,110.2627,110.3558,110.2534,110.3186,13878.0
2017-06-29 12:40:00,118.48,118.61,118.26,118.29,32793.0,110.3465,110.4676,110.1416,110.1695,32793.0
2017-06-29 12:50:00,118.31,118.35,118.11,118.27,29460.0,110.1882,110.2254,110.0019,110.1509,29460.0
2017-06-29 13:00:00,118.24,118.31,118.16,118.2,23472.0,110.123,110.1882,110.0485,110.0857,23472.0
2017-06-29 13:10:00,118.19,118.24,117.89,117.99,10818.0,110.0764,110.123,109.797,109.8901,10818.0
2017-06-29 13:20:00,117.87,117.87,117.56,117.56,29436.0,109.7784,109.7784,109.4897,109.4897,29436.0
2017-06-29 13:30:00,117.68,117.86,117.59,117.76,56526.0,109.6014,109.7691,109.5176,109.6759,56526.0
2017-06-29 13:40:00,117.77,117.8,117.63,117.64,12507.0,109.6852,109.7132,109.5549,109.5642,12507.0
2017-06-29 13:50:00,117.65,117.7,117.61,117.67,17103.0,109.5735,109.6201,109.5362,109.5921,17103.0
2017-06-29 14:00:00,117.64,117.66,117.54,117.59,17742.0,109.5642,109.5828,109.471,109.5176,17742.0
2017-06-29 14:10:00,117.6,117.75,117.55,117.71,33120.0,109.5269,109.6666,109.4803,109.6294,33120.0
2017-06-29 14:20:00,117.74,117.82,117.67,117.79,12957.0,109.6573,109.7318,109.5921,109.7039,12957.0
2017-06-29 14:30:00,117.83,117.83,117.68,117.75,22515.0,109.7411,109.7411,109.6014,109.6666,22515.0
2017-06-29 14:40:00,117.74,117.78,117.57,117.61,12423.0,109.6573,109.6946,109.499,109.5362,12423.0
2017-06-29 14:50:00,117.58,117.66,117.57,117.64,25047.0,109.5083,109.5828,109.499,109.5642,25047.0
2017-06-29 15:00:00,117.64,117.83,117.63,117.81,27393.0,109.5642,109.7411,109.5549,109.7225,27393.0
2017-06-29 15:10:00,117.78,117.9,117.75,117.88,24000.0,109.6946,109.8063,109.6666,109.7877,24000.0
2017-06-29 15:20:00,117.85,117.88,117.61,117.64,19401.0,109.7598,109.7877,109.5362,109.5642,19401.0
2017-06-29 15:30:00,117.69,117.81,117.65,117.8,40038.0,109.6107,109.7225,109.5735,109.7132,40038.0
2017-06-29 15:40:00,117.8,117.8,117.6,117.61,70944.0,109.7132,109.7132,109.5269,109.5362,70944.0
2017-06-29 15:50:00,117.57,117.65,117.47,117.6,200625.0,109.499,109.5735,109.4058,109.5269,200625.0
2017-06-30 09:30:00,117.9,118.24,117.72,117.94,74592.0,109.8063,110.123,109.6387,109.8436,74592.0
2017-06-30 09:40:00,117.89,117.89,117.52,117.57,42300.0,109.797,109.797,109.4524,109.499,42300.0
2017-06-30 09:50:00,117.61,117.69,117.29,117.3,44265.0,109.5362,109.6107,109.2382,109.2475,44265.0
2017-06-30 10:00:00,117.37,117.37,116.86,117.21,52917.0,109.3127,109.3127,108.8377,109.1637,52917.0
2017-06-30 10:10:00,117.23,117.31,117.11,117.11,43899.0,109.1823,109.2568,109.0706,109.0706,43899.0
2017-06-30 10:20:00,117.13,117.35,116.99,117.35,33462.0,109.0892,109.2941,108.9588,109.2941,33462.0
2017-06-30 10:30:00,117.34,117.41,117.14,117.41,57105.0,109.2848,109.35,109.0985,109.35,57105.0
2017-06-30 10:40:00,117.36,117.57,117.35,117.43,36993.0,109.3034,109.499,109.2941,109.3686,36993.0
2017-06-30 10:50:00,117.47,117.66,117.35,117.63,27732.0,109.4058,109.5828,109.2941,109.5549,27732.0
2017-06-30 11:00:00,117.62,117.66,117.51,117.61,31053.0,109.5455,109.5828,109.4431,109.5362,31053.0
2017-06-30 11:10:00,117.65,117.65,117.48,117.49,23097.0,109.5735,109.5735,109.4152,109.4245,23097.0
2017-06-30 11:20:00,117.51,117.58,117.44,117.54,19776.0,109.4431,109.5083,109.3779,109.471,19776.0
2017-06-30 11:30:00,117.44,117.56,117.37,117.44,23619.0,109.3779,109.4897,109.3127,109.3779,23619.0
2017-06-30 11:40:00,117.51,117.6,117.45,117.5,15537.0,109.4431,109.5269,109.3872,109.4338,15537.0
2017-06-30 11:50:00,117.52,117.52,117.43,117.45,24900.0,109.4524,109.4524,109.3686,109.3872,24900.0
2017-06-30 12:00:00,117.48,117.5,117.43,117.45,19380.0,109.4152,109.4338,109.3686,109.3872,19380.0
2017-06-30 12:10:00,117.49,117.61,117.49,117.61,25923.0,109.4245,109.5362,109.4245,109.5362,25923.0
2017-06-30 12:20:00,117.6,117.6,117.53,117.53,10551.0,109.5269,109.5269,109.4617,109.4617,10551.0
2017-06-30 12:30:00,117.51,117.56,117.48,117.49,13497.0,109.4431,109.4897,109.4152,109.4245,13497.0
2017-06-30 12:40:00,117.5,117.56,117.49,117.51,13563.0,109.4338,109.4897,109.4245,109.4431,13563.0
2017-06-30 12:50:00,117.51,117.56,117.51,117.54,10500.0,109.4431,109.4897,109.4431,109.471,10500.0
2017-06-30 13:00:00,117.54,117.6,117.54,117.55,15087.0,109.471,109.5269,109.471,109.4803,15087.0
2017-06-30 13:10:00,117.53,117.59,117.51,117.56,15861.0,109.4617,109.5176,109.4431,109.4897,15861.0
2017-06-30 13:20:00,117.57,117.62,117.53,117.54,46764.0,109.499,109.5455,109.4617,109.471,46764.0
2017-06-30 13:30:00,117.56,117.69,117.51,117.69,44079.0,109.4897,109.6107,109.4431,109.6107,44079.0
2017-06-30 13:40:00,117.69,117.71,117.53,117.56,8751.0,109.6107,109.6294,109.4617,109.4897,8751.0
2017-06-30 13:50:00,117.57,117.57,117.42,117.53,39708.0,109.499,109.499,109.3593,109.4617,39708.0
2017-06-30 14:00:00,117.56,117.68,117.55,117.65,21972.0,109.4897,109.6014,109.4803,109.5735,21972.0
2017-06-30 14:10:00,117.64,117.69,117.46,117.46,27837.0,109.5642,109.6107,109.3965,109.3965,27837.0
2017-06-30 14:20:00,117.49,117.54,117.4,117.5,42423.0,109.4245,109.471,109.3406,109.4338,42423.0
2017-06-30 14:30:00,117.47,117.49,117.43,117.47,19482.0,109.4058,109.4245,109.3686,109.4058,19482.0
2017-06-30 14:40:00,117.48,117.55,117.45,117.52,51741.0,109.4152,109.4803,109.3872,109.4524,51741.0
2017-06-30 14:50:00,117.53,117.54,117.46,117.46,14742.0,109.4617,109.471,109.3965,109.3965,14742.0
2017-06-30 15:00:00,117.45,117.48,117.37,117.42,58401.0,109.3872,109.4152,109.3127,109.3593,58401.0
2017-06-30 15:10:00,117.42,117.42,117.17,117.32,72387.0,109.3593,109.3593,109.1264,109.2661,72387.0
2017-06-30 15:20:00,117.33,117.4,117.3,117.35,69987.0,109.2755,109.3406,109.2475,109.2941,69987.0
2017-06-30 15:30:00,117.34,117.37,116.96,117.27,97917.0,109.2848,109.3127,108.9309,109.2196,97917.0
2017-06-30 15:40:00,117.29,117.52,117.27,117.32,141537.0,109.2382,109.4524,109.2196,109.2661,141537.0
2017-06-30 15:50:00,117.33,117.4,116.94,117.0,263838.0,109.2755,109.3406,108.9122,108.9681,263838.0
2017-07-03 09:30:00,117.93,117.93,117.22,117.6,26799.0,109.8343,109.8343,109.173,109.5269,26799.0
2017-07-03 09:40:00,117.37,117.52,117.13,117.52,27495.0,109.3127,109.4524,109.0892,109.4524,27495.0
2017-07-03 09:50:00,117.41,117.83,117.41,117.69,33681.0,109.35,109.7411,109.35,109.6107,33681.0
2017-07-03 10:00:00,117.76,117.89,117.48,117.75,39177.0,109.6759,109.797,109.4152,109.6666,39177.0
2017-07-03 10:10:00,117.71,118.21,117.67,118.1,27969.0,109.6294,110.095,109.5921,109.9926,27969.0
2017-07-03 10:20:00,118.09,118.34,117.99,118.02,35271.0,109.9833,110.2161,109.8901,109.9181,35271.0
2017-07-03 10:30:00,118.05,118.43,118.05,118.31,114426.0,109.946,110.2999,109.946,110.1882,114426.0
2017-07-03 10:40:00,118.29,118.56,118.23,118.56,16230.0,110.1695,110.421,110.1137,110.421,16230.0
2017-07-03 10:50:00,118.53,118.62,117.9,117.9,47997.0,110.3931,110.4769,109.8063,109.8063,47997.0
2017-07-03 11:00:00,117.91,118.37,117.91,118.2,25404.0,109.8156,110.2441,109.8156,110.0857,25404.0
2017-07-03 11:10:00,118.17,118.2,117.75,117.92,45339.0,110.0578,110.0857,109.6666,109.8249,45339.0
2017-07-03 11:20:00,117.88,118.02,117.88,118.0,26700.0,109.7877,109.9181,109.7877,109.8995,26700.0
2017-07-03 11:30:00,118.0,118.0,117.86,117.96,11400.0,109.8995,109.8995,109.7691,109.8622,11400.0
2017-07-03 11:40:00,117.97,118.09,117.97,118.04,6945.0,109.8715,109.9833,109.8715,109.9367,6945.0
2017-07-03 11:50:00,118.01,118.05,117.83,117.86,25530.0,109.9088,109.946,109.7411,109.7691,25530.0
2017-07-03 12:00:00,117.86,117.92,117.82,117.85,17286.0,109.7691,109.8249,109.7318,109.7598,17286.0
2017-07-03 12:10:00,117.85,117.85,117.75,117.82,12900.0,109.7598,109.7598,109.6666,109.7318,12900.0
2017-07-03 12:20:00,117.83,117.84,117.68,117.84,21150.0,109.7411,109.7504,109.6014,109.7504,21150.0
2017-07-03 12:30:00,117.88,117.97,117.82,117.92,19485.0,109.7877,109.8715,109.7318,109.8249,19485.0
2017-07-03 12:40:00,117.93,117.97,117.69,117.7,32919.0,109.8343,109.8715,109.6107,109.6201,32919.0
2017-07-03 12:50:00,117.71,117.88,117.71,117.71,56382.0,109.6294,109.7877,109.6294,109.6294,56382.0
2017-07-05 09:30:00,117.83,118.0,117.57,117.83,16626.0,109.7411,109.8995,109.499,109.7411,16626.0
2017-07-05 09:40:00,117.89,117.89,117.3,117.43,34668.0,109.797,109.797,109.2475,109.3686,34668.0
2017-07-05 09:50:00,117.48,117.54,117.29,117.45,19830.0,109.4152,109.471,109.2382,109.3872,19830.0
2017-07-05 10:00:00,117.45,117.7,117.21,117.32,19833.0,109.3872,109.6201,109.1637,109.2661,19833.0
2017-07-05 10:10:00,117.39,117.65,117.03,117.03,146553.0,109.3313,109.5735,108.996,108.996,146553.0
2017-07-05 10:20:00,117.0,117.13,116.83,116.98,31926.0,108.9681,109.0892,108.8098,108.9495,31926.0
2017-07-05 10:30:00,116.98,117.19,116.93,117.12,21255.0,108.9495,109.1451,108.9029,109.0799,21255.0
2017-07-05 10:40:00,117.1,117.29,116.85,116.96,57939.0,109.0612,109.2382,108.8284,108.9309,57939.0
2017-07-05 10:50:00,117.03,117.07,116.87,117.04,16599.0,108.996,109.0333,108.847,109.0054,16599.0
2017-07-05 11:00:00,117.02,117.29,116.97,116.97,26175.0,108.9867,109.2382,108.9402,108.9402,26175.0
2017-07-05 11:10:00,116.93,116.95,116.62,116.74,68013.0,108.9029,108.9215,108.6142,108.726,68013.0
2017-07-05 11:20:00,116.73,116.86,116.63,116.82,23352.0,108.7166,108.8377,108.6235,108.8005,23352.0
2017-07-05 11:30:00,116.72,116.83,116.64,116.82,27717.0,108.7073,108.8098,108.6328,108.8005,27717.0
2017-07-05 11:40:00,116.84,116.84,116.66,116.67,28677.0,108.8191,108.8191,108.6514,108.6608,28677.0
2017-07-05 11:50:00,116.69,116.71,116.63,116.65,24201.0,108.6794,108.698,108.6235,108.6421,24201.0
2017-07-05 12:00:00,116.68,116.99,116.68,116.95,24864.0,108.6701,108.9588,108.6701,108.9215,24864.0
2017-07-05 12:10:00,116.94,117.05,116.89,117.04,11238.0,108.9122,109.0147,108.8657,109.0054,11238.0
2017-07-05 12:20:00,117.02,117.15,116.95,117.04,58896.0,108.9867,109.1078,108.9215,109.0054,58896.0
2017-07-05 12:30:00,117.1,117.17,117.07,117.07,11037.0,109.0612,109.1264,109.0333,109.0333,11037.0
2017-07-05 12:40:00,117.08,117.13,117.0,117.05,9543.0,109.0426,109.0892,108.9681,109.0147,9543.0
2017-07-05 12:50:00,117.03,117.07,116.95,117.0,8931.0,108.996,109.0333,108.9215,108.9681,8931.0
2017-07-05 13:00:00,116.99,117.02,116.95,116.97,7395.0,108.9588,108.9867,108.9215,108.9402,7395.0
2017-07-05 13:10:00,116.94,117.17,116.94,117.08,80532.0,108.9122,109.1264,108.9122,109.0426,80532.0
2017-07-05 13:20:00,117.0,117.07,116.9,116.9,33465.0,108.9681,109.0333,108.875,108.875,33465.0
2017-07-05 13:30:00,116.94,117.09,116.9,117.04,29067.0,108.9122,109.0519,108.875,109.0054,29067.0
2017-07-05 13:40:00,117.0,117.03,116.95,116.95,10644.0,108.9681,108.996,108.9215,108.9215,10644.0
2017-07-05 13:50:00,116.97,117.36,116.97,117.24,58860.0,108.9402,109.3034,108.9402,109.1916,58860.0
2017-07-05 14:00:00,117.28,117.37,117.12,117.16,40674.0,109.2289,109.3127,109.0799,109.1171,40674.0
2017-07-05 14:10:00,117.15,117.32,117.13,117.24,5091.0,109.1078,109.2661,109.0892,109.1916,5091.0
2017-07-05 14:20:00,117.27,117.37,117.2,117.33,18684.0,109.2196,109.3127,109.1544,109.2755,18684.0
2017-07-05 14:30:00,117.34,117.34,117.0,117.0,56430.0,109.2848,109.2848,108.9681,108.9681,56430.0
2017-07-05 14:40:00,117.02,117.06,116.85,116.85,20589.0,108.9867,109.024,108.8284,108.8284,20589.0
2017-07-05 14:50:00,116.92,117.06,116.92,117.0,53643.0,108.8936,109.024,108.8936,108.9681,53643.0
2017-07-05 15:00:00,117.0,117.02,116.93,117.01,34932.0,108.9681,108.9867,108.9029,108.9774,34932.0
2017-07-05 15:10:00,117.0,117.01,116.84,116.97,34506.0,108.9681,108.9774,108.8191,108.9402,34506.0
2017-07-05 15:20:00,116.99,117.05,116.83,116.95,150546.0,108.9588,109.0147,108.8098,108.9215,150546.0
2017-07-05 15:30:00,116.96,116.97,116.71,116.8,149376.0,108.9309,108.9402,108.698,108.7818,149376.0
2017-07-05 15:40:00,116.78,116.93,116.76,116.83,139590.0,108.7632,108.9029,108.7446,108.8098,139590.0
2017-07-05 15:50:00,116.86,117.07,116.8,117.03,166458.0,108.8377,109.0333,108.7818,108.996,166458.0
2017-07-06 09:30:00,116.47,116.7,116.09,116.09,24909.0,108.4745,108.6887,108.1206,108.1206,24909.0
2017-07-06 09:40:00,116.08,116.93,116.08,116.85,26334.0,108.1113,108.9029,108.1113,108.8284,26334.0
2017-07-06 09:50:00,116.85,116.96,116.11,116.11,37008.0,108.8284,108.9309,108.1392,108.1392,37008.0
2017-07-06 10:00:00,116.19,116.38,115.9,116.09,43569.0,108.2137,108.3907,107.9436,108.1206,43569.0
2017-07-06 10:10:00,116.11,116.28,116.05,116.16,34164.0,108.1392,108.2975,108.0833,108.1858,34164.0
2017-07-06 10:20:00,116.08,116.22,115.91,116.22,48072.0,108.1113,108.2417,107.9529,108.2417,48072.0
2017-07-06 10:30:00,116.11,116.44,115.98,116.4,39396.0,108.1392,108.4465,108.0181,108.4093,39396.0
2017-07-06 10:40:00,116.47,116.7,116.37,116.54,135372.0,108.4745,108.6887,108.3814,108.5397,135372.0
2017-07-06 10:50:00,116.51,116.56,116.22,116.24,27441.0,108.5117,108.5583,108.2417,108.2603,27441.0
2017-07-06 11:00:00,116.32,116.53,116.2,116.21,116286.0,108.3348,108.5304,108.223,108.2323,116286.0
2017-07-06 11:10:00,116.21,116.21,115.74,115.76,36912.0,108.2323,108.2323,107.7946,107.8132,36912.0
2017-07-06 11:20:00,115.77,116.15,115.63,116.15,55050.0,107.8225,108.1765,107.6922,108.1765,55050.0
2017-07-06 11:30:00,116.14,116.19,116.02,116.04,26487.0,108.1671,108.2137,108.0554,108.074,26487.0
2017-07-06 11:40:00,116.04,116.21,115.96,116.02,28200.0,108.074,108.2323,107.9995,108.0554,28200.0
2017-07-06 11:50:00,115.97,116.21,115.96,116.21,10980.0,108.0088,108.2323,107.9995,108.2323,10980.0
2017-07-06 12:00:00,116.18,116.33,116.18,116.25,32895.0,108.2044,108.3441,108.2044,108.2696,32895.0
2017-07-06 12:10:00,116.28,116.74,116.28,116.57,51975.0,108.2975,108.726,108.2975,108.5676,51975.0
2017-07-06 12:20:00,116.51,116.51,116.21,116.27,39450.0,108.5117,108.5117,108.2323,108.2882,39450.0
2017-07-06 12:30:00,116.27,116.4,116.19,116.4,24207.0,108.2882,108.4093,108.2137,108.4093,24207.0
2017-07-06 12:40:00,116.45,116.5,116.34,116.4,37959.0,108.4559,108.5024,108.3534,108.4093,37959.0
2017-07-06 12:50:00,116.4,116.54,116.38,116.42,35853.0,108.4093,108.5397,108.3907,108.4279,35853.0
2017-07-06 13:00:00,116.49,116.69,116.43,116.69,20715.0,108.4931,108.6794,108.4372,108.6794,20715.0
2017-07-06 13:10:00,116.69,116.81,116.66,116.75,37182.0,108.6794,108.7911,108.6514,108.7353,37182.0
2017-07-06 13:20:00,116.75,116.76,116.56,116.69,21306.0,108.7353,108.7446,108.5583,108.6794,21306.0
2017-07-06 13:30:00,116.74,116.78,116.65,116.69,19878.0,108.726,108.7632,108.6421,108.6794,19878.0
2017-07-06 13:40:00,116.75,116.78,116.62,116.78,11643.0,108.7353,108.7632,108.6142,108.7632,11643.0
2017-07-06 13:50:00,116.78,116.83,116.74,116.79,16443.0,108.7632,108.8098,108.726,108.7725,16443.0
2017-07-06 14:00:00,116.78,116.79,116.68,116.78,16926.0,108.7632,108.7725,108.6701,108.7632,16926.0
2017-07-06 14:10:00,116.78,116.79,116.59,116.63,14811.0,108.7632,108.7725,108.5863,108.6235,14811.0
2017-07-06 14:20:00,116.63,116.74,116.55,116.74,13230.0,108.6235,108.726,108.549,108.726,13230.0
2017-07-06 14:30:00,116.72,116.72,116.47,116.48,19911.0,108.7073,108.7073,108.4745,108.4838,19911.0
2017-07-06 14:40:00,116.52,116.7,116.42,116.51,25206.0,108.5211,108.6887,108.4279,108.5117,25206.0
2017-07-06 14:50:00,116.51,116.56,116.41,116.45,44448.0,108.5117,108.5583,108.4186,108.4559,44448.0
2017-07-06 15:00:00,116.43,116.59,116.36,116.37,12639.0,108.4372,108.5863,108.372,108.3814,12639.0
2017-07-06 15:10:00,116.37,116.46,116.28,116.46,27480.0,108.3814,108.4652,108.2975,108.4652,27480.0
2017-07-06 15:20:00,116.44,116.5,116.38,116.5,30786.0,108.4465,108.5024,108.3907,108.5024,30786.0
2017-07-06 15:30:00,116.48,116.49,116.24,116.38,42567.0,108.4838,108.4931,108.2603,108.3907,42567.0
2017-07-06 15:40:00,116.39,116.55,116.36,116.53,50889.0,108.4,108.549,108.372,108.5304,50889.0
2017-07-06 15:50:00,116.52,116.67,116.51,116.61,141792.0,108.5211,108.6608,108.5117,108.6049,141792.0
2017-07-07 09:30:00,116.38,117.0,116.0,116.82,58416.0,108.3907,108.9681,108.0368,108.8005,58416.0
2017-07-07 09:40:00,116.82,117.0,116.09,116.27,37461.0,108.8005,108.9681,108.1206,108.2882,37461.0
2017-07-07 09:50:00,116.55,116.78,116.18,116.77,21429.0,108.549,108.7632,108.2044,108.7539,21429.0
2017-07-07 10:00:00,116.77,116.8,116.56,116.67,36117.0,108.7539,108.7818,108.5583,108.6608,36117.0
2017-07-07 10:10:00,116.71,117.16,116.67,116.87,53499.0,108.698,109.1171,108.6608,108.847,53499.0
2017-07-07 10:20:00,116.82,117.23,116.79,117.11,31314.0,108.8005,109.1823,108.7725,109.0706,31314.0
2017-07-07 10:30:00,117.12,117.22,117.01,117.07,71442.0,109.0799,109.173,108.9774,109.0333,71442.0
2017-07-07 10:40:00,117.0,117.12,117.0,117.06,16785.0,108.9681,109.0799,108.9681,109.024,16785.0
2017-07-07 10:50:00,117.06,117.07,116.92,117.0,25152.0,109.024,109.0333,108.8936,108.9681,25152.0
2017-07-07 11:00:00,117.0,117.0,116.83,116.86,18819.0,108.9681,108.9681,108.8098,108.8377,18819.0
2017-07-07 11:10:00,116.85,117.07,116.83,116.99,18864.0,108.8284,109.0333,108.8098,108.9588,18864.0
2017-07-07 11:20:00,117.03,117.18,116.96,117.12,29100.0,108.996,109.1357,108.9309,109.0799,29100.0
2017-07-07 11:30:00,117.13,117.28,117.11,117.19,9084.0,109.0892,109.2289,109.0706,109.1451,9084.0
2017-07-07 11:40:00,117.28,117.66,117.25,117.66,17259.0,109.2289,109.5828,109.2009,109.5828,17259.0
2017-07-07 11:50:00,117.58,117.65,117.5,117.6,18279.0,109.5083,109.5735,109.4338,109.5269,18279.0
2017-07-07 12:00:00,117.52,117.66,117.5,117.63,8442.0,109.4524,109.5828,109.4338,109.5549,8442.0
2017-07-07 12:10:00,117.6,117.78,117.59,117.61,19215.0,109.5269,109.6946,109.5176,109.5362,19215.0
2017-07-07 12:20:00,117.6,117.63,117.52,117.57,16290.0,109.5269,109.5549,109.4524,109.499,16290.0
2017-07-07 12:30:00,117.52,117.6,117.48,117.6,4800.0,109.4524,109.5269,109.4152,109.5269,4800.0
2017-07-07 12:40:00,117.54,117.65,117.48,117.64,17700.0,109.471,109.5735,109.4152,109.5642,17700.0
2017-07-07 12:50:00,117.65,117.67,117.56,117.65,11247.0,109.5735,109.5921,109.4897,109.5735,11247.0
2017-07-07 13:00:00,117.65,117.65,117.58,117.61,11100.0,109.5735,109.5735,109.5083,109.5362,11100.0
2017-07-07 13:10:00,117.6,117.71,117.57,117.71,14454.0,109.5269,109.6294,109.499,109.6294,14454.0
2017-07-07 13:20:00,117.67,117.71,117.64,117.69,7500.0,109.5921,109.6294,109.5642,109.6107,7500.0
2017-07-07 13:30:00,117.66,117.76,117.65,117.7,27600.0,109.5828,109.6759,109.5735,109.6201,27600.0
2017-07-07 13:40:00,117.71,117.77,117.63,117.75,20559.0,109.6294,109.6852,109.5549,109.6666,20559.0
2017-07-07 13:50:00,117.75,117.78,117.59,117.7,60993.0,109.6666,109.6946,109.5176,109.6201,60993.0
2017-07-07 14:00:00,117.7,117.7,117.37,117.59,76743.0,109.6201,109.6201,109.3127,109.5176,76743.0
2017-07-07 14:10:00,117.54,117.59,117.35,117.35,43950.0,109.471,109.5176,109.2941,109.2941,43950.0
2017-07-07 14:20:00,117.34,117.4,117.23,117.35,24906.0,109.2848,109.3406,109.1823,109.2941,24906.0
2017-07-07 14:30:00,117.35,117.36,117.29,117.32,19824.0,109.2941,109.3034,109.2382,109.2661,19824.0
2017-07-07 14:40:00,117.35,117.4,117.29,117.29,10200.0,109.2941,109.3406,109.2382,109.2382,10200.0
2017-07-07 14:50:00,117.32,117.36,117.27,117.33,13200.0,109.2661,109.3034,109.2196,109.2755,13200.0
2017-07-07 15:00:00,117.29,117.42,117.26,117.39,20415.0,109.2382,109.3593,109.2103,109.3313,20415.0
2017-07-07 15:10:00,117.4,117.4,117.29,117.3,11973.0,109.3406,109.3406,109.2382,109.2475,11973.0
2017-07-07 15:20:00,117.35,117.36,117.24,117.29,21480.0,109.2941,109.3034,109.1916,109.2382,21480.0
2017-07-07 15:30:00,117.25,117.31,117.21,117.3,25098.0,109.2009,109.2568,109.1637,109.2475,25098.0
2017-07-07 15:40:00,117.3,117.36,117.29,117.3,27417.0,109.2475,109.3034,109.2382,109.2475,27417.0
2017-07-07 15:50:00,117.32,117.34,117.25,117.29,116055.0,109.2661,109.2848,109.2009,109.2382,116055.0
2017-07-10 09:30:00,117.25,117.33,117.02,117.02,20535.0,109.2009,109.2755,108.9867,108.9867,20535.0
2017-07-10 09:40:00,117.04,117.3,116.92,117.3,19689.0,109.0054,109.2475,108.8936,109.2475,19689.0
2017-07-10 09:50:00,117.3,117.3,116.93,117.01,18588.0,109.2475,109.2475,108.9029,108.9774,18588.0
2017-07-10 10:00:00,117.07,117.47,117.05,117.44,16476.0,109.0333,109.4058,109.0147,109.3779,16476.0
2017-07-10 10:10:00,117.41,117.49,117.17,117.17,48213.0,109.35,109.4245,109.1264,109.1264,48213.0
2017-07-10 10:20:00,117.11,117.25,117.01,117.05,46212.0,109.0706,109.2009,108.9774,109.0147,46212.0
2017-07-10 10:30:00,117.1,117.31,117.07,117.24,35037.0,109.0612,109.2568,109.0333,109.1916,35037.0
2017-07-10 10:40:00,117.17,117.31,117.17,117.31,4200.0,109.1264,109.2568,109.1264,109.2568,4200.0
2017-07-10 10:50:00,117.31,117.5,117.29,117.41,15681.0,109.2568,109.4338,109.2382,109.35,15681.0
2017-07-10 11:00:00,117.4,117.55,117.37,117.49,7800.0,109.3406,109.4803,109.3127,109.4245,7800.0
2017-07-10 11:10:00,117.52,117.54,117.44,117.53,8133.0,109.4524,109.471,109.3779,109.4617,8133.0
2017-07-10 11:20:00,117.52,117.61,117.45,117.61,8700.0,109.4524,109.5362,109.3872,109.5362,8700.0
2017-07-10 11:30:00,117.61,117.8,117.54,117.71,24489.0,109.5362,109.7132,109.471,109.6294,24489.0
2017-07-10 11:40:00,117.66,117.73,117.53,117.73,7200.0,109.5828,109.648,109.4617,109.648,7200.0
2017-07-10 11:50:00,117.68,117.75,117.55,117.56,13818.0,109.6014,109.6666,109.4803,109.4897,13818.0
2017-07-10 12:00:00,117.59,117.63,117.59,117.62,2100.0,109.5176,109.5549,109.5176,109.5455,2100.0
2017-07-10 12:10:00,117.56,117.59,117.48,117.48,7476.0,109.4897,109.5176,109.4152,109.4152,7476.0
2017-07-10 12:20:00,117.48,117.49,117.42,117.48,8400.0,109.4152,109.4245,109.3593,109.4152,8400.0
2017-07-10 12:30:00,117.44,117.49,117.41,117.43,4200.0,109.3779,109.4245,109.35,109.3686,4200.0
2017-07-10 12:40:00,117.44,117.46,117.31,117.43,26391.0,109.3779,109.3965,109.2568,109.3686,26391.0
2017-07-10 12:50:00,117.45,117.57,117.43,117.47,14079.0,109.3872,109.499,109.3686,109.4058,14079.0
2017-07-10 13:00:00,117.54,117.61,117.54,117.61,5400.0,109.471,109.5362,109.471,109.5362,5400.0
2017-07-10 13:10:00,117.61,117.62,117.48,117.52,10800.0,109.5362,109.5455,109.4152,109.4524,10800.0
2017-07-10 13:20:00,117.5,117.53,117.42,117.42,7341.0,109.4338,109.4617,109.3593,109.3593,7341.0
2017-07-10 13:30:00,117.42,117.44,117.28,117.3,9300.0,109.3593,109.3779,109.2289,109.2475,9300.0
2017-07-10 13:40:00,117.32,117.36,117.27,117.27,12969.0,109.2661,109.3034,109.2196,109.2196,12969.0
2017-07-10 13:50:00,117.29,117.33,117.26,117.33,6879.0,109.2382,109.2755,109.2103,109.2755,6879.0
2017-07-10 14:00:00,117.34,117.34,117.28,117.29,13098.0,109.2848,109.2848,109.2289,109.2382,13098.0
2017-07-10 14:10:00,117.31,117.35,117.29,117.34,8730.0,109.2568,109.2941,109.2382,109.2848,8730.0
2017-07-10 14:20:00,117.33,117.36,117.3,117.33,11259.0,109.2755,109.3034,109.2475,109.2755,11259.0
2017-07-10 14:30:00,117.31,117.38,117.27,117.3,18114.0,109.2568,109.322,109.2196,109.2475,18114.0
2017-07-10 14:40:00,117.29,117.32,117.26,117.27,3000.0,109.2382,109.2661,109.2103,109.2196,3000.0
2017-07-10 14:50:00,117.3,117.33,117.25,117.29,10452.0,109.2475,109.2755,109.2009,109.2382,10452.0
2017-07-10 15:00:00,117.3,117.3,117.21,117.23,14958.0,109.2475,109.2475,109.1637,109.1823,14958.0
2017-07-10 15:10:00,117.26,117.29,117.21,117.22,10737.0,109.2103,109.2382,109.1637,109.173,10737.0
2017-07-10 15:20:00,117.26,117.27,117.21,117.24,11190.0,109.2103,109.2196,109.1637,109.1916,11190.0
2017-07-10 15:30:00,117.24,117.35,117.23,117.33,20502.0,109.1916,109.2941,109.1823,109.2755,20502.0
2017-07-10 15:40:00,117.31,117.38,117.29,117.33,97218.0,109.2568,109.322,109.2382,109.2755,97218.0
2017-07-10 15:50:00,117.32,117.36,117.28,117.28,100602.0,109.2661,109.3034,109.2289,109.2289,100602.0
2017-07-11 09:30:00,117.33,117.33,116.96,117.14,21891.0,109.2755,109.2755,108.9309,109.0985,21891.0
2017-07-11 09:40:00,117.38,117.67,117.37,117.52,7629.0,109.322,109.5921,109.3127,109.4524,7629.0
2017-07-11 09:50:00,117.55,117.8,117.44,117.45,24513.0,109.4803,109.7132,109.3779,109.3872,24513.0
2017-07-11 10:00:00,117.4,117.51,116.95,117.05,101325.0,109.3406,109.4431,108.9215,109.0147,101325.0
2017-07-11 10:10:00,116.98,117.48,116.87,117.34,64065.0,108.9495,109.4152,108.847,109.2848,64065.0
2017-07-11 10:20:00,117.4,117.79,117.34,117.37,59688.0,109.3406,109.7039,109.2848,109.3127,59688.0
2017-07-11 10:30:00,117.37,117.44,117.19,117.31,15126.0,109.3127,109.3779,109.1451,109.2568,15126.0
2017-07-11 10:40:00,117.31,117.47,117.21,117.31,18876.0,109.2568,109.4058,109.1637,109.2568,18876.0
2017-07-11 10:50:00,117.3,117.5,117.25,117.5,10974.0,109.2475,109.4338,109.2009,109.4338,10974.0
2017-07-11 11:00:00,117.54,117.54,117.3,117.3,28800.0,109.471,109.471,109.2475,109.2475,28800.0
2017-07-11 11:10:00,117.28,117.3,117.0,117.01,15384.0,109.2289,109.2475,108.9681,108.9774,15384.0
2017-07-11 11:20:00,117.07,117.07,116.73,116.79,24330.0,109.0333,109.0333,108.7166,108.7725,24330.0
2017-07-11 11:30:00,116.78,117.33,116.78,117.17,26460.0,108.7632,109.2755,108.7632,109.1264,26460.0
2017-07-11 11:40:00,117.22,117.32,117.11,117.23,12807.0,109.173,109.2661,109.0706,109.1823,12807.0
2017-07-11 11:50:00,117.27,117.44,117.26,117.26,39066.0,109.2196,109.3779,109.2103,109.2103,39066.0
2017-07-11 12:00:00,117.26,117.37,117.15,117.26,8400.0,109.2103,109.3127,109.1078,109.2103,8400.0
2017-07-11 12:10:00,117.22,117.36,117.22,117.28,33399.0,109.173,109.3034,109.173,109.2289,33399.0
2017-07-11 12:20:00,117.31,117.36,117.17,117.27,13068.0,109.2568,109.3034,109.1264,109.2196,13068.0
2017-07-11 12:30:00,117.28,117.34,117.27,117.3,12363.0,109.2289,109.2848,109.2196,109.2475,12363.0
2017-07-11 12:40:00,117.28,117.34,117.2,117.34,16875.0,109.2289,109.2848,109.1544,109.2848,16875.0
2017-07-11 12:50:00,117.29,117.48,117.29,117.43,33267.0,109.2382,109.4152,109.2382,109.3686,33267.0
2017-07-11 13:00:00,117.41,117.47,117.38,117.43,29058.0,109.35,109.4058,109.322,109.3686,29058.0
2017-07-11 13:10:00,117.44,117.47,117.27,117.27,36321.0,109.3779,109.4058,109.2196,109.2196,36321.0
2017-07-11 13:20:00,117.33,117.33,116.97,117.05,85422.0,109.2755,109.2755,108.9402,109.0147,85422.0
2017-07-11 13:30:00,116.97,117.23,116.97,117.14,50742.0,108.9402,109.1823,108.9402,109.0985,50742.0
2017-07-11 13:40:00,117.24,117.38,117.12,117.33,60861.0,109.1916,109.322,109.0799,109.2755,60861.0
2017-07-11 13:50:00,117.29,117.36,117.22,117.28,9546.0,109.2382,109.3034,109.173,109.2289,9546.0
2017-07-11 14:00:00,117.3,117.33,117.16,117.19,16536.0,109.2475,109.2755,109.1171,109.1451,16536.0
2017-07-11 14:10:00,117.23,117.3,117.2,117.24,10791.0,109.1823,109.2475,109.1544,109.1916,10791.0
2017-07-11 14:20:00,117.26,117.35,117.22,117.34,10386.0,109.2103,109.2941,109.173,109.2848,10386.0
2017-07-11 14:30:00,117.37,117.39,117.32,117.33,16935.0,109.3127,109.3313,109.2661,109.2755,16935.0
2017-07-11 14:40:00,117.35,117.4,117.34,117.35,12444.0,109.2941,109.3406,109.2848,109.2941,12444.0
2017-07-11 14:50:00,117.35,117.48,117.31,117.46,19428.0,109.2941,109.4152,109.2568,109.3965,19428.0
2017-07-11 15:00:00,117.49,117.57,117.43,117.46,30951.0,109.4245,109.499,109.3686,109.3965,30951.0
2017-07-11 15:10:00,117.48,117.63,117.46,117.62,18675.0,109.4152,109.5549,109.3965,109.5455,18675.0
2017-07-11 15:20:00,117.63,117.88,117.57,117.87,40965.0,109.5549,109.7877,109.499,109.7784,40965.0
2017-07-11 15:30:00,117.88,117.96,117.8,117.84,29748.0,109.7877,109.8622,109.7132,109.7504,29748.0
2017-07-11 15:40:00,117.78,117.81,117.69,117.8,39198.0,109.6946,109.7225,109.6107,109.7132,39198.0
2017-07-11 15:50:00,117.78,117.85,117.72,117.76,115446.0,109.6946,109.7598,109.6387,109.6759,115446.0
2017-07-12 09:30:00,118.33,118.33,117.92,117.92,29343.0,110.2068,110.2068,109.8249,109.8249,29343.0
2017-07-12 09:40:00,118.0,118.16,117.91,118.09,16500.0,109.8995,110.0485,109.8156,109.9833,16500.0
2017-07-12 09:50:00,118.11,118.2,117.99,118.07,58173.0,110.0019,110.0857,109.8901,109.9647,58173.0
2017-07-12 10:00:00,118.15,118.21,117.75,117.75,30495.0,110.0392,110.095,109.6666,109.6666,30495.0
2017-07-12 10:10:00,117.68,118.03,117.59,118.0,18663.0,109.6014,109.9274,109.5176,109.8995,18663.0
2017-07-12 10:20:00,117.97,118.1,117.91,117.99,36774.0,109.8715,109.9926,109.8156,109.8901,36774.0
2017-07-12 10:30:00,118.02,118.1,117.93,118.0,21300.0,109.9181,109.9926,109.8343,109.8995,21300.0
2017-07-12 10:40:00,118.04,118.04,117.72,117.74,25659.0,109.9367,109.9367,109.6387,109.6573,25659.0
2017-07-12 10:50:00,117.77,117.93,117.71,117.82,43770.0,109.6852,109.8343,109.6294,109.7318,43770.0
2017-07-12 11:00:00,117.8,117.84,117.68,117.74,16626.0,109.7132,109.7504,109.6014,109.6573,16626.0
2017-07-12 11:10:00,117.76,118.15,117.76,118.11,45168.0,109.6759,110.0392,109.6759,110.0019,45168.0
2017-07-12 11:20:00,118.06,118.08,117.97,117.97,12126.0,109.9553,109.974,109.8715,109.8715,12126.0
2017-07-12 11:30:00,117.97,118.04,117.94,118.04,4800.0,109.8715,109.9367,109.8436,109.9367,4800.0
2017-07-12 11:40:00,118.05,118.05,117.94,117.98,4782.0,109.946,109.946,109.8436,109.8808,4782.0
2017-07-12 11:50:00,117.99,118.13,117.97,118.07,9177.0,109.8901,110.0205,109.8715,109.9647,9177.0
2017-07-12 12:00:00,118.08,118.11,117.99,118.08,23544.0,109.974,110.0019,109.8901,109.974,23544.0
2017-07-12 12:10:00,118.1,118.12,117.96,118.12,25977.0,109.9926,110.0112,109.8622,110.0112,25977.0
2017-07-12 12:20:00,118.08,118.31,118.06,118.22,22545.0,109.974,110.1882,109.9553,110.1044,22545.0
2017-07-12 12:30:00,118.22,118.33,118.19,118.33,8400.0,110.1044,110.2068,110.0764,110.2068,8400.0
2017-07-12 12:40:00,118.32,118.5,118.27,118.33,20763.0,110.1975,110.3651,110.1509,110.2068,20763.0
2017-07-12 12:50:00,118.34,118.43,118.33,118.34,14970.0,110.2161,110.2999,110.2068,110.2161,14970.0
2017-07-12 13:00:00,118.35,118.41,118.18,118.21,13764.0,110.2254,110.2813,110.0671,110.095,13764.0
2017-07-12 13:10:00,118.27,118.27,118.15,118.17,13881.0,110.1509,110.1509,110.0392,110.0578,13881.0
2017-07-12 13:20:00,118.16,118.19,118.13,118.17,13800.0,110.0485,110.0764,110.0205,110.0578,13800.0
2017-07-12 13:30:00,118.17,118.2,118.1,118.18,27828.0,110.0578,110.0857,109.9926,110.0671,27828.0
2017-07-12 13:40:00,118.17,118.24,118.13,118.24,22800.0,110.0578,110.123,110.0205,110.123,22800.0
2017-07-12 13:50:00,118.23,118.5,118.21,118.5,11925.0,110.1137,110.3651,110.095,110.3651,11925.0
2017-07-12 14:00:00,118.48,118.6,118.38,118.58,79503.0,110.3465,110.4583,110.2534,110.4396,79503.0
2017-07-12 14:10:00,118.6,119.03,118.6,118.86,42624.0,110.4583,110.8587,110.4583,110.7004,42624.0
2017-07-12 14:20:00,118.82,118.92,118.81,118.85,22830.0,110.6632,110.7563,110.6539,110.6911,22830.0
2017-07-12 14:30:00,118.85,118.87,118.7,118.71,28350.0,110.6911,110.7097,110.5514,110.5607,28350.0
2017-07-12 14:40:00,118.73,118.76,118.68,118.74,21915.0,110.5793,110.6073,110.5328,110.5887,21915.0
2017-07-12 14:50:00,118.76,118.81,118.54,118.54,35007.0,110.6073,110.6539,110.4024,110.4024,35007.0
2017-07-12 15:00:00,118.52,118.74,118.49,118.63,27849.0,110.3838,110.5887,110.3558,110.4862,27849.0
2017-07-12 15:10:00,118.63,118.63,118.42,118.44,49731.0,110.4862,110.4862,110.2906,110.3093,49731.0
2017-07-12 15:20:00,118.42,118.58,118.42,118.57,45600.0,110.2906,110.4396,110.2906,110.4303,45600.0
2017-07-12 15:30:00,118.54,118.69,118.54,118.6,93111.0,110.4024,110.5421,110.4024,110.4583,93111.0
2017-07-12 15:40:00,118.6,118.62,118.5,118.57,79818.0,110.4583,110.4769,110.3651,110.4303,79818.0
2017-07-12 15:50:00,118.57,118.69,118.54,118.65,219576.0,110.4303,110.5421,110.4024,110.5048,219576.0
2017-07-13 09:30:00,118.9,119.27,118.69,119.27,32757.0,110.7377,111.0823,110.5421,111.0823,32757.0
2017-07-13 09:40:00,119.11,119.16,118.76,119.0,46914.0,110.9333,110.9798,110.6073,110.8308,46914.0
2017-07-13 09:50:00,119.06,119.23,119.04,119.12,17115.0,110.8867,111.045,110.8681,110.9426,17115.0
2017-07-13 10:00:00,119.16,119.16,118.89,119.02,43233.0,110.9798,110.9798,110.7284,110.8494,43233.0
2017-07-13 10:10:00,118.98,119.03,118.67,118.69,23463.0,110.8122,110.8587,110.5235,110.5421,23463.0
2017-07-13 10:20:00,118.7,118.76,118.63,118.66,34194.0,110.5514,110.6073,110.4862,110.5141,34194.0
2017-07-13 10:30:00,118.63,118.71,118.49,118.5,42516.0,110.4862,110.5607,110.3558,110.3651,42516.0
2017-07-13 10:40:00,118.58,118.67,118.49,118.6,10200.0,110.4396,110.5235,110.3558,110.4583,10200.0
2017-07-13 10:50:00,118.65,118.7,118.52,118.7,9900.0,110.5048,110.5514,110.3838,110.5514,9900.0
2017-07-13 11:00:00,118.67,118.67,118.56,118.6,30897.0,110.5235,110.5235,110.421,110.4583,30897.0
2017-07-13 11:10:00,118.62,118.7,118.57,118.68,20253.0,110.4769,110.5514,110.4303,110.5328,20253.0
2017-07-13 11:20:00,118.66,118.73,118.66,118.73,7818.0,110.5141,110.5793,110.5141,110.5793,7818.0
2017-07-13 11:30:00,118.73,118.73,118.63,118.65,25818.0,110.5793,110.5793,110.4862,110.5048,25818.0
2017-07-13 11:40:00,118.65,118.8,118.64,118.8,20274.0,110.5048,110.6445,110.4955,110.6445,20274.0
2017-07-13 11:50:00,118.83,118.97,118.79,118.87,15900.0,110.6725,110.8029,110.6352,110.7097,15900.0
2017-07-13 12:00:00,118.88,118.89,118.72,118.74,6900.0,110.719,110.7284,110.57,110.5887,6900.0
2017-07-13 12:10:00,118.71,118.85,118.71,118.79,12129.0,110.5607,110.6911,110.5607,110.6352,12129.0
2017-07-13 12:20:00,118.81,118.81,118.69,118.72,4560.0,110.6539,110.6539,110.5421,110.57,4560.0
2017-07-13 12:30:00,118.7,118.82,118.7,118.79,4500.0,110.5514,110.6632,110.5514,110.6352,4500.0
2017-07-13 12:40:00,118.78,118.87,118.71,118.86,12978.0,110.6259,110.7097,110.5607,110.7004,12978.0
2017-07-13 12:50:00,118.85,118.85,118.75,118.83,8760.0,110.6911,110.6911,110.598,110.6725,8760.0
2017-07-13 13:00:00,118.8,118.87,118.77,118.83,13434.0,110.6445,110.7097,110.6166,110.6725,13434.0
2017-07-13 13:10:00,118.82,118.87,118.78,118.83,15102.0,110.6632,110.7097,110.6259,110.6725,15102.0
2017-07-13 13:20:00,118.84,118.85,118.78,118.79,7200.0,110.6818,110.6911,110.6259,110.6352,7200.0
2017-07-13 13:30:00,118.78,118.85,118.77,118.83,7200.0,110.6259,110.6911,110.6166,110.6725,7200.0
2017-07-13 13:40:00,118.84,118.87,118.74,118.77,8721.0,110.6818,110.7097,110.5887,110.6166,8721.0
2017-07-13 13:50:00,118.81,118.84,118.74,118.75,13524.0,110.6539,110.6818,110.5887,110.598,13524.0
2017-07-13 14:00:00,118.72,118.74,118.65,118.65,4500.0,110.57,110.5887,110.5048,110.5048,4500.0
2017-07-13 14:10:00,118.65,118.75,118.64,118.69,10920.0,110.5048,110.598,110.4955,110.5421,10920.0
2017-07-13 14:20:00,118.74,118.74,118.66,118.67,3870.0,110.5887,110.5887,110.5141,110.5235,3870.0
2017-07-13 14:30:00,118.64,118.64,118.52,118.61,8973.0,110.4955,110.4955,110.3838,110.4676,8973.0
2017-07-13 14:40:00,118.59,118.6,118.56,118.58,2529.0,110.449,110.4583,110.421,110.4396,2529.0
2017-07-13 14:50:00,118.56,118.6,118.54,118.58,9009.0,110.421,110.4583,110.4024,110.4396,9009.0
2017-07-13 15:00:00,118.55,118.68,118.55,118.58,15072.0,110.4117,110.5328,110.4117,110.4396,15072.0
2017-07-13 15:10:00,118.58,118.6,118.51,118.54,9600.0,110.4396,110.4583,110.3744,110.4024,9600.0
2017-07-13 15:20:00,118.53,118.55,118.43,118.45,22980.0,110.3931,110.4117,110.2999,110.3186,22980.0
2017-07-13 15:30:00,118.47,118.53,118.44,118.45,17997.0,110.3372,110.3931,110.3093,110.3186,17997.0
2017-07-13 15:40:00,118.45,118.54,118.44,118.54,44016.0,110.3186,110.4024,110.3093,110.4024,44016.0
2017-07-13 15:50:00,118.51,118.51,118.31,118.41,128457.0,110.3744,110.3744,110.1882,110.2813,128457.0
2017-07-14 09:30:00,118.45,118.69,118.45,118.58,11562.0,110.3186,110.5421,110.3186,110.4396,11562.0
2017-07-14 09:40:00,118.53,118.64,118.4,118.52,8550.0,110.3931,110.4955,110.272,110.3838,8550.0
2017-07-14 09:50:00,118.54,118.95,118.5,118.69,64074.0,110.4024,110.7842,110.3651,110.5421,64074.0
2017-07-14 10:00:00,118.67,118.73,118.41,118.64,25800.0,110.5235,110.5793,110.2813,110.4955,25800.0
2017-07-14 10:10:00,118.57,118.62,118.39,118.5,17904.0,110.4303,110.4769,110.2627,110.3651,17904.0
2017-07-14 10:20:00,118.46,118.63,118.46,118.63,5196.0,110.3279,110.4862,110.3279,110.4862,5196.0
2017-07-14 10:30:00,118.63,118.86,118.59,118.59,15900.0,110.4862,110.7004,110.449,110.449,15900.0
2017-07-14 10:40:00,118.65,118.65,118.43,118.45,12600.0,110.5048,110.5048,110.2999,110.3186,12600.0
2017-07-14 10:50:00,118.48,118.77,118.31,118.61,24225.0,110.3465,110.6166,110.1882,110.4676,24225.0
2017-07-14 11:00:00,118.66,118.68,118.47,118.52,9399.0,110.5141,110.5328,110.3372,110.3838,9399.0
2017-07-14 11:10:00,118.52,118.8,118.52,118.8,4200.0,110.3838,110.6445,110.3838,110.6445,4200.0
2017-07-14 11:20:00,118.77,118.82,118.66,118.82,20652.0,110.6166,110.6632,110.5141,110.6632,20652.0
2017-07-14 11:30:00,118.81,118.86,118.74,118.78,17601.0,110.6539,110.7004,110.5887,110.6259,17601.0
2017-07-14 11:40:00,118.77,118.92,118.76,118.85,19542.0,110.6166,110.7563,110.6073,110.6911,19542.0
2017-07-14 11:50:00,118.86,118.97,118.85,118.93,17010.0,110.7004,110.8029,110.6911,110.7656,17010.0
2017-07-14 12:00:00,118.93,118.97,118.87,118.92,20754.0,110.7656,110.8029,110.7097,110.7563,20754.0
2017-07-14 12:10:00,118.93,118.97,118.85,118.93,22431.0,110.7656,110.8029,110.6911,110.7656,22431.0
2017-07-14 12:20:00,118.9,118.94,118.82,118.93,27600.0,110.7377,110.7749,110.6632,110.7656,27600.0
2017-07-14 12:30:00,118.97,119.04,118.92,119.03,8613.0,110.8029,110.8681,110.7563,110.8587,8613.0
2017-07-14 12:40:00,119.04,119.04,118.97,118.99,13200.0,110.8681,110.8681,110.8029,110.8215,13200.0
2017-07-14 12:50:00,118.97,119.02,118.92,118.95,17223.0,110.8029,110.8494,110.7563,110.7842,17223.0
2017-07-14 13:00:00,118.98,118.98,118.91,118.94,9900.0,110.8122,110.8122,110.747,110.7749,9900.0
2017-07-14 13:10:00,118.88,118.97,118.81,118.95,50400.0,110.719,110.8029,110.6539,110.7842,50400.0
2017-07-14 13:20:00,118.94,119.01,118.92,118.95,20784.0,110.7749,110.8401,110.7563,110.7842,20784.0
2017-07-14 13:30:00,118.94,119.02,118.8,118.86,48558.0,110.7749,110.8494,110.6445,110.7004,48558.0
2017-07-14 13:40:00,118.84,118.88,118.8,118.85,17520.0,110.6818,110.719,110.6445,110.6911,17520.0
2017-07-14 13:50:00,118.87,119.0,118.85,118.97,10527.0,110.7097,110.8308,110.6911,110.8029,10527.0
2017-07-14 14:00:00,118.97,119.05,118.97,119.05,7752.0,110.8029,110.8774,110.8029,110.8774,7752.0
2017-07-14 14:10:00,119.07,119.08,119.02,119.04,8697.0,110.896,110.9053,110.8494,110.8681,8697.0
2017-07-14 14:20:00,119.04,119.06,118.96,118.97,17481.0,110.8681,110.8867,110.7936,110.8029,17481.0
2017-07-14 14:30:00,118.97,119.06,118.94,119.0,13500.0,110.8029,110.8867,110.7749,110.8308,13500.0
2017-07-14 14:40:00,118.98,119.0,118.85,118.91,22113.0,110.8122,110.8308,110.6911,110.747,22113.0
2017-07-14 14:50:00,118.94,118.94,118.84,118.84,7800.0,110.7749,110.7749,110.6818,110.6818,7800.0
2017-07-14 15:00:00,118.85,118.88,118.76,118.76,31404.0,110.6911,110.719,110.6073,110.6073,31404.0
2017-07-14 15:10:00,118.79,118.91,118.76,118.91,18600.0,110.6352,110.747,110.6073,110.747,18600.0
2017-07-14 15:20:00,118.87,118.88,118.79,118.81,36024.0,110.7097,110.719,110.6352,110.6539,36024.0
2017-07-14 15:30:00,118.81,118.84,118.73,118.84,46689.0,110.6539,110.6818,110.5793,110.6818,46689.0
2017-07-14 15:40:00,118.84,118.97,118.67,118.92,86037.0,110.6818,110.8029,110.5235,110.7563,86037.0
2017-07-14 15:50:00,118.91,118.92,118.75,118.89,138525.0,110.747,110.7563,110.598,110.7284,138525.0
2017-07-17 09:30:00,119.22,119.71,119.0,119.59,82725.0,111.0357,111.4921,110.8308,111.3803,82725.0
2017-07-17 09:40:00,119.56,119.9,119.36,119.4,51867.0,111.3524,111.669,111.1661,111.2033,51867.0
2017-07-17 09:50:00,119.32,119.85,119.32,119.83,101796.0,111.1288,111.6225,111.1288,111.6038,101796.0
2017-07-17 10:00:00,119.75,119.87,119.68,119.84,35013.0,111.5293,111.6411,111.4641,111.6131,35013.0
2017-07-17 10:10:00,119.87,119.96,119.79,119.86,21861.0,111.6411,111.7249,111.5666,111.6318,21861.0
2017-07-17 10:20:00,119.79,119.89,119.79,119.89,31176.0,111.5666,111.6597,111.5666,111.6597,31176.0
2017-07-17 10:30:00,120.0,120.09,119.93,120.05,46623.0,111.7622,111.846,111.697,111.8087,46623.0
2017-07-17 10:40:00,120.04,120.28,119.98,120.28,42228.0,111.7994,112.0229,111.7435,112.0229,42228.0
2017-07-17 10:50:00,120.27,120.36,120.16,120.3,45690.0,112.0136,112.0974,111.9112,112.0416,45690.0
2017-07-17 11:00:00,120.38,120.42,120.25,120.27,33615.0,112.1161,112.1533,111.995,112.0136,33615.0
2017-07-17 11:10:00,120.27,120.27,119.95,120.0,28245.0,112.0136,112.0136,111.7156,111.7622,28245.0
2017-07-17 11:20:00,120.0,120.1,120.0,120.04,18642.0,111.7622,111.8553,111.7622,111.7994,18642.0
2017-07-17 11:30:00,120.04,120.04,119.91,119.96,12858.0,111.7994,111.7994,111.6783,111.7249,12858.0
2017-07-17 11:40:00,119.98,119.98,119.89,119.93,23955.0,111.7435,111.7435,111.6597,111.697,23955.0
2017-07-17 11:50:00,119.96,119.96,119.87,119.95,18174.0,111.7249,111.7249,111.6411,111.7156,18174.0
2017-07-17 12:00:00,119.91,119.96,119.89,119.94,20955.0,111.6783,111.7249,111.6597,111.7063,20955.0
2017-07-17 12:10:00,119.94,120.01,119.9,119.99,12900.0,111.7063,111.7715,111.669,111.7528,12900.0
2017-07-17 12:20:00,119.95,120.08,119.95,120.05,33345.0,111.7156,111.8367,111.7156,111.8087,33345.0
2017-07-17 12:30:00,120.06,120.09,120.03,120.09,7872.0,111.818,111.846,111.7901,111.846,7872.0
2017-07-17 12:40:00,120.06,120.13,120.04,120.11,22617.0,111.818,111.8832,111.7994,111.8646,22617.0
2017-07-17 12:50:00,120.1,120.13,120.03,120.06,22887.0,111.8553,111.8832,111.7901,111.818,22887.0
2017-07-17 13:00:00,120.07,120.13,119.96,119.99,28092.0,111.8274,111.8832,111.7249,111.7528,28092.0
2017-07-17 13:10:00,120.01,120.03,119.96,120.02,10800.0,111.7715,111.7901,111.7249,111.7808,10800.0
2017-07-17 13:20:00,120.02,120.04,119.96,120.01,17847.0,111.7808,111.7994,111.7249,111.7715,17847.0
2017-07-17 13:30:00,120.02,120.1,119.99,120.03,23103.0,111.7808,111.8553,111.7528,111.7901,23103.0
2017-07-17 13:40:00,120.05,120.05,119.97,119.99,27996.0,111.8087,111.8087,111.7342,111.7528,27996.0
2017-07-17 13:50:00,120.0,120.0,119.83,119.87,14520.0,111.7622,111.7622,111.6038,111.6411,14520.0
2017-07-17 14:00:00,119.83,119.99,119.82,119.97,30600.0,111.6038,111.7528,111.5945,111.7342,30600.0
2017-07-17 14:10:00,119.96,119.99,119.85,119.88,14115.0,111.7249,111.7528,111.6225,111.6504,14115.0
2017-07-17 14:20:00,119.85,119.91,119.83,119.91,8841.0,111.6225,111.6783,111.6038,111.6783,8841.0
2017-07-17 14:30:00,119.92,119.99,119.89,119.97,12735.0,111.6877,111.7528,111.6597,111.7342,12735.0
2017-07-17 14:40:00,119.96,120.01,119.95,120.01,10809.0,111.7249,111.7715,111.7156,111.7715,10809.0
2017-07-17 14:50:00,120.02,120.02,119.88,119.88,12642.0,111.7808,111.7808,111.6504,111.6504,12642.0
2017-07-17 15:00:00,119.88,119.92,119.75,119.76,17031.0,111.6504,111.6877,111.5293,111.5386,17031.0
2017-07-17 15:10:00,119.76,119.8,119.72,119.76,12900.0,111.5386,111.5759,111.5014,111.5386,12900.0
2017-07-17 15:20:00,119.76,119.79,119.72,119.72,14517.0,111.5386,111.5666,111.5014,111.5014,14517.0
2017-07-17 15:30:00,119.72,119.78,119.7,119.75,15846.0,111.5014,111.5573,111.4828,111.5293,15846.0
2017-07-17 15:40:00,119.74,119.76,119.72,119.74,36390.0,111.52,111.5386,111.5014,111.52,36390.0
2017-07-17 15:50:00,119.74,119.81,119.74,119.78,100005.0,111.52,111.5852,111.52,111.5573,100005.0
2017-07-18 09:30:00,119.59,119.78,119.04,119.15,80778.0,111.3803,111.5573,110.8681,110.9705,80778.0
2017-07-18 09:40:00,119.08,119.7,119.08,119.36,55554.0,110.9053,111.4828,110.9053,111.1661,55554.0
2017-07-18 09:50:00,119.36,119.53,119.09,119.32,53880.0,111.1661,111.3244,110.9146,111.1288,53880.0
2017-07-18 10:00:00,119.42,119.54,119.19,119.53,29451.0,111.222,111.3337,111.0078,111.3244,29451.0
2017-07-18 10:10:00,119.49,119.63,119.49,119.53,21351.0,111.2872,111.4176,111.2872,111.3244,21351.0
2017-07-18 10:20:00,119.54,119.67,119.39,119.42,12903.0,111.3337,111.4548,111.194,111.222,12903.0
2017-07-18 10:30:00,119.43,119.45,119.16,119.21,21558.0,111.2313,111.2499,110.9798,111.0264,21558.0
2017-07-18 10:40:00,119.23,119.23,118.87,119.06,25881.0,111.045,111.045,110.7097,110.8867,25881.0
2017-07-18 10:50:00,119.1,119.28,119.06,119.24,45378.0,110.9239,111.0916,110.8867,111.0543,45378.0
2017-07-18 11:00:00,119.34,119.34,119.19,119.2,49641.0,111.1475,111.1475,111.0078,111.0171,49641.0
2017-07-18 11:10:00,119.2,119.2,119.0,119.07,13776.0,111.0171,111.0171,110.8308,110.896,13776.0
2017-07-18 11:20:00,119.13,119.25,119.1,119.21,50523.0,110.9519,111.0636,110.9239,111.0264,50523.0
2017-07-18 11:30:00,119.24,119.47,119.18,119.38,66021.0,111.0543,111.2685,110.9985,111.1847,66021.0
2017-07-18 11:40:00,119.35,119.41,119.27,119.38,13632.0,111.1568,111.2127,111.0823,111.1847,13632.0
2017-07-18 11:50:00,119.38,119.54,119.38,119.51,23616.0,111.1847,111.3337,111.1847,111.3058,23616.0
2017-07-18 12:00:00,119.48,119.54,119.47,119.49,18882.0,111.2779,111.3337,111.2685,111.2872,18882.0
2017-07-18 12:10:00,119.52,119.6,119.49,119.6,19275.0,111.3151,111.3896,111.2872,111.3896,19275.0
2017-07-18 12:20:00,119.6,119.67,119.6,119.65,14307.0,111.3896,111.4548,111.3896,111.4362,14307.0
2017-07-18 12:30:00,119.62,119.67,119.59,119.62,18762.0,111.4082,111.4548,111.3803,111.4082,18762.0
2017-07-18 12:40:00,119.65,119.67,119.6,119.63,12345.0,111.4362,111.4548,111.3896,111.4176,12345.0
2017-07-18 12:50:00,119.61,119.85,119.6,119.85,57558.0,111.3989,111.6225,111.3896,111.6225,57558.0
2017-07-18 13:00:00,119.77,119.81,119.6,119.65,29400.0,111.5479,111.5852,111.3896,111.4362,29400.0
2017-07-18 13:10:00,119.67,119.7,119.63,119.66,27717.0,111.4548,111.4828,111.4176,111.4455,27717.0
2017-07-18 13:20:00,119.65,119.7,119.6,119.62,29217.0,111.4362,111.4828,111.3896,111.4082,29217.0
2017-07-18 13:30:00,119.59,119.68,119.49,119.53,26436.0,111.3803,111.4641,111.2872,111.3244,26436.0
2017-07-18 13:40:00,119.53,119.57,119.46,119.54,13836.0,111.3244,111.3617,111.2592,111.3337,13836.0
2017-07-18 13:50:00,119.57,119.62,119.51,119.58,15000.0,111.3617,111.4082,111.3058,111.371,15000.0
2017-07-18 14:00:00,119.61,119.66,119.53,119.65,14871.0,111.3989,111.4455,111.3244,111.4362,14871.0
2017-07-18 14:10:00,119.64,119.74,119.63,119.7,41733.0,111.4269,111.52,111.4176,111.4828,41733.0
2017-07-18 14:20:00,119.72,119.81,119.7,119.72,72768.0,111.5014,111.5852,111.4828,111.5014,72768.0
2017-07-18 14:30:00,119.71,119.82,119.68,119.77,31485.0,111.4921,111.5945,111.4641,111.5479,31485.0
2017-07-18 14:40:00,119.77,119.84,119.64,119.67,42600.0,111.5479,111.6131,111.4269,111.4548,42600.0
2017-07-18 14:50:00,119.72,119.74,119.64,119.74,62307.0,111.5014,111.52,111.4269,111.52,62307.0
2017-07-18 15:00:00,119.73,119.73,119.47,119.56,29940.0,111.5107,111.5107,111.2685,111.3524,29940.0
2017-07-18 15:10:00,119.58,119.66,119.56,119.66,8688.0,111.371,111.4455,111.3524,111.4455,8688.0
2017-07-18 15:20:00,119.63,119.68,119.62,119.66,15744.0,111.4176,111.4641,111.4082,111.4455,15744.0
2017-07-18 15:30:00,119.66,119.68,119.51,119.53,24153.0,111.4455,111.4641,111.3058,111.3244,24153.0
2017-07-18 15:40:00,119.5,119.53,119.3,119.32,50652.0,111.2965,111.3244,111.1102,111.1288,50652.0
2017-07-18 15:50:00,119.3,119.43,119.22,119.4,132729.0,111.1102,111.2313,111.0357,111.2033,132729.0
2017-07-19 09:30:00,119.83,119.83,119.56,119.65,32115.0,111.6038,111.6038,111.3524,111.4362,32115.0
2017-07-19 09:40:00,119.71,119.79,119.59,119.7,25089.0,111.4921,111.5666,111.3803,111.4828,25089.0
2017-07-19 09:50:00,119.68,119.76,119.4,119.45,38391.0,111.4641,111.5386,111.2033,111.2499,38391.0
2017-07-19 10:00:00,119.33,119.57,119.3,119.56,39534.0,111.1382,111.3617,111.1102,111.3524,39534.0
2017-07-19 10:10:00,119.42,119.77,119.41,119.67,29106.0,111.222,111.5479,111.2127,111.4548,29106.0
2017-07-19 10:20:00,119.62,119.66,119.57,119.66,7800.0,111.4082,111.4455,111.3617,111.4455,7800.0
2017-07-19 10:30:00,119.66,119.66,119.47,119.47,19977.0,111.4455,111.4455,111.2685,111.2685,19977.0
2017-07-19 10:40:00,119.46,119.56,119.31,119.39,17274.0,111.2592,111.3524,111.1195,111.194,17274.0
2017-07-19 10:50:00,119.38,119.48,119.34,119.42,21876.0,111.1847,111.2779,111.1475,111.222,21876.0
2017-07-19 11:00:00,119.43,119.54,119.37,119.53,16170.0,111.2313,111.3337,111.1754,111.3244,16170.0
2017-07-19 11:10:00,119.53,119.71,119.47,119.6,22218.0,111.3244,111.4921,111.2685,111.3896,22218.0
2017-07-19 11:20:00,119.6,119.65,119.48,119.54,16890.0,111.3896,111.4362,111.2779,111.3337,16890.0
2017-07-19 11:30:00,119.53,119.64,119.53,119.62,16422.0,111.3244,111.4269,111.3244,111.4082,16422.0
2017-07-19 11:40:00,119.62,119.78,119.61,119.72,20340.0,111.4082,111.5573,111.3989,111.5014,20340.0
2017-07-19 11:50:00,119.7,120.25,119.66,120.07,71775.0,111.4828,111.995,111.4455,111.8274,71775.0
2017-07-19 12:00:00,120.2,120.28,120.09,120.09,51603.0,111.9484,112.0229,111.846,111.846,51603.0
2017-07-19 12:10:00,120.08,120.1,119.94,119.95,24177.0,111.8367,111.8553,111.7063,111.7156,24177.0
2017-07-19 12:20:00,119.92,120.03,119.92,119.96,30921.0,111.6877,111.7901,111.6877,111.7249,30921.0
2017-07-19 12:30:00,119.99,119.99,119.86,119.91,9600.0,111.7528,111.7528,111.6318,111.6783,9600.0
2017-07-19 12:40:00,119.91,119.92,119.71,119.9,28224.0,111.6783,111.6877,111.4921,111.669,28224.0
2017-07-19 12:50:00,119.9,119.92,119.79,119.92,35475.0,111.669,111.6877,111.5666,111.6877,35475.0
2017-07-19 13:00:00,119.91,119.93,119.74,119.87,19200.0,111.6783,111.697,111.52,111.6411,19200.0
2017-07-19 13:10:00,119.86,119.92,119.83,119.83,25092.0,111.6318,111.6877,111.6038,111.6038,25092.0
2017-07-19 13:20:00,119.9,119.96,119.79,119.79,27228.0,111.669,111.7249,111.5666,111.5666,27228.0
2017-07-19 13:30:00,119.85,119.85,119.62,119.66,28950.0,111.6225,111.6225,111.4082,111.4455,28950.0
2017-07-19 13:40:00,119.64,119.7,119.48,119.56,23319.0,111.4269,111.4828,111.2779,111.3524,23319.0
2017-07-19 13:50:00,119.56,119.58,119.48,119.49,18648.0,111.3524,111.371,111.2779,111.2872,18648.0
2017-07-19 14:00:00,119.48,119.55,119.37,119.47,28821.0,111.2779,111.3431,111.1754,111.2685,28821.0
2017-07-19 14:10:00,119.43,119.71,119.41,119.71,18576.0,111.2313,111.4921,111.2127,111.4921,18576.0
2017-07-19 14:20:00,119.75,119.79,119.6,119.65,25023.0,111.5293,111.5666,111.3896,111.4362,25023.0
2017-07-19 14:30:00,119.63,119.74,119.6,119.67,29241.0,111.4176,111.52,111.3896,111.4548,29241.0
2017-07-19 14:40:00,119.66,119.71,119.64,119.67,9912.0,111.4455,111.4921,111.4269,111.4548,9912.0
2017-07-19 14:50:00,119.63,119.67,119.59,119.64,26919.0,111.4176,111.4548,111.3803,111.4269,26919.0
2017-07-19 15:00:00,119.65,119.72,119.59,119.65,35499.0,111.4362,111.5014,111.3803,111.4362,35499.0
2017-07-19 15:10:00,119.65,119.82,119.59,119.75,32502.0,111.4362,111.5945,111.3803,111.5293,32502.0
2017-07-19 15:20:00,119.74,120.03,119.7,120.02,59505.0,111.52,111.7901,111.4828,111.7808,59505.0
2017-07-19 15:30:00,119.96,119.98,119.77,119.82,60231.0,111.7249,111.7435,111.5479,111.5945,60231.0
2017-07-19 15:40:00,119.83,120.16,119.82,119.86,73767.0,111.6038,111.9112,111.5945,111.6318,73767.0
2017-07-19 15:50:00,119.92,120.03,119.63,119.81,197529.0,111.6877,111.7901,111.4176,111.5852,197529.0
2017-07-20 09:30:00,117.36,117.36,114.54,114.86,482772.0,109.3034,109.3034,106.677,106.975,482772.0
2017-07-20 09:40:00,114.83,115.01,113.33,113.36,637824.0,106.9471,107.1147,105.55,105.578,637824.0
2017-07-20 09:50:00,113.35,114.42,112.59,113.82,428565.0,105.5687,106.5652,104.8608,106.0064,428565.0
2017-07-20 10:00:00,113.93,114.41,113.67,114.34,334665.0,106.1089,106.5559,105.8667,106.4907,334665.0
2017-07-20 10:10:00,114.33,114.33,113.26,113.29,280743.0,106.4814,106.4814,105.4849,105.5128,280743.0
2017-07-20 10:20:00,113.25,114.61,113.21,114.48,279987.0,105.4755,106.7422,105.4383,106.6211,279987.0
2017-07-20 10:30:00,114.5,114.59,113.7,113.87,249516.0,106.6397,106.7235,105.8946,106.053,249516.0
2017-07-20 10:40:00,113.79,114.03,113.67,113.8,155658.0,105.9785,106.202,105.8667,105.9878,155658.0
2017-07-20 10:50:00,113.8,115.18,113.68,115.13,261684.0,105.9878,107.273,105.876,107.2265,261684.0
2017-07-20 11:00:00,115.02,115.07,113.83,114.62,166182.0,107.124,107.1706,106.0157,106.7515,166182.0
2017-07-20 11:10:00,114.56,115.87,114.25,115.74,426459.0,106.6956,107.9157,106.4069,107.7946,426459.0
2017-07-20 11:20:00,115.71,117.07,115.6,116.0,597300.0,107.7667,109.0333,107.6642,108.0368,597300.0
2017-07-20 11:30:00,116.01,118.09,115.67,117.77,360738.0,108.0461,109.9833,107.7294,109.6852,360738.0
2017-07-20 11:40:00,117.64,117.9,116.68,117.9,393915.0,109.5642,109.8063,108.6701,109.8063,393915.0
2017-07-20 11:50:00,117.86,118.44,117.59,118.44,127212.0,109.7691,110.3093,109.5176,110.3093,127212.0
2017-07-20 12:00:00,118.36,119.2,117.97,119.01,244338.0,110.2347,111.0171,109.8715,110.8401,244338.0
2017-07-20 12:10:00,118.94,118.99,117.54,117.95,162159.0,110.7749,110.8215,109.471,109.8529,162159.0
2017-07-20 12:20:00,117.95,117.95,117.32,117.36,86643.0,109.8529,109.8529,109.2661,109.3034,86643.0
2017-07-20 12:30:00,117.53,117.8,117.41,117.71,57921.0,109.4617,109.7132,109.35,109.6294,57921.0
2017-07-20 12:40:00,117.71,117.94,117.57,117.57,44094.0,109.6294,109.8436,109.499,109.499,44094.0
2017-07-20 12:50:00,117.64,117.88,117.54,117.83,52161.0,109.5642,109.7877,109.471,109.7411,52161.0
2017-07-20 13:00:00,117.78,117.78,117.45,117.6,63441.0,109.6946,109.6946,109.3872,109.5269,63441.0
2017-07-20 13:10:00,117.63,117.76,117.44,117.5,46884.0,109.5549,109.6759,109.3779,109.4338,46884.0
2017-07-20 13:20:00,117.5,117.51,116.84,116.84,30345.0,109.4338,109.4431,108.8191,108.8191,30345.0
2017-07-20 13:30:00,116.96,117.1,116.85,116.9,48975.0,108.9309,109.0612,108.8284,108.875,48975.0
2017-07-20 13:40:00,117.0,117.0,116.58,116.83,80493.0,108.9681,108.9681,108.5769,108.8098,80493.0
2017-07-20 13:50:00,116.83,116.98,116.57,116.73,107448.0,108.8098,108.9495,108.5676,108.7166,107448.0
2017-07-20 14:00:00,116.69,117.0,116.57,116.77,129522.0,108.6794,108.9681,108.5676,108.7539,129522.0
2017-07-20 14:10:00,116.78,117.46,116.77,117.44,63621.0,108.7632,109.3965,108.7539,109.3779,63621.0
2017-07-20 14:20:00,117.38,117.42,116.9,117.32,91266.0,109.322,109.3593,108.875,109.2661,91266.0
2017-07-20 14:30:00,117.18,117.35,116.85,116.85,53163.0,109.1357,109.2941,108.8284,108.8284,53163.0
2017-07-20 14:40:00,116.94,116.95,116.67,116.93,39675.0,108.9122,108.9215,108.6608,108.9029,39675.0
2017-07-20 14:50:00,116.91,117.31,116.9,117.27,93969.0,108.8843,109.2568,108.875,109.2196,93969.0
2017-07-20 15:00:00,117.25,117.46,117.1,117.26,53265.0,109.2009,109.3965,109.0612,109.2103,53265.0
2017-07-20 15:10:00,117.21,117.38,117.11,117.22,110886.0,109.1637,109.322,109.0706,109.173,110886.0
2017-07-20 15:20:00,117.25,117.51,117.17,117.19,75813.0,109.2009,109.4431,109.1264,109.1451,75813.0
2017-07-20 15:30:00,117.21,117.28,116.84,116.88,124377.0,109.1637,109.2289,108.8191,108.8563,124377.0
2017-07-20 15:40:00,116.87,117.1,116.74,116.8,202182.0,108.847,109.0612,108.726,108.7818,202182.0
2017-07-20 15:50:00,116.82,117.11,116.75,116.93,364839.0,108.8005,109.0706,108.7353,108.9029,364839.0
2017-07-21 09:30:00,116.67,117.81,116.48,117.13,167457.0,108.6608,109.7225,108.4838,109.0892,167457.0
2017-07-21 09:40:00,117.04,117.23,116.6,116.6,30084.0,109.0054,109.1823,108.5956,108.5956,30084.0
2017-07-21 09:50:00,116.6,116.85,115.91,115.91,88233.0,108.5956,108.8284,107.9529,107.9529,88233.0
2017-07-21 10:00:00,115.86,116.74,115.76,116.63,74244.0,107.9064,108.726,107.8132,108.6235,74244.0
2017-07-21 10:10:00,116.65,117.17,116.36,116.96,147273.0,108.6421,109.1264,108.372,108.9309,147273.0
2017-07-21 10:20:00,116.96,117.14,116.61,116.96,62850.0,108.9309,109.0985,108.6049,108.9309,62850.0
2017-07-21 10:30:00,116.95,117.08,116.78,116.78,42303.0,108.9215,109.0426,108.7632,108.7632,42303.0
2017-07-21 10:40:00,116.78,117.08,116.76,116.84,41136.0,108.7632,109.0426,108.7446,108.8191,41136.0
2017-07-21 10:50:00,116.82,116.89,116.55,116.73,33480.0,108.8005,108.8657,108.549,108.7166,33480.0
2017-07-21 11:00:00,116.75,116.8,116.51,116.8,36633.0,108.7353,108.7818,108.5117,108.7818,36633.0
2017-07-21 11:10:00,116.79,116.94,116.54,116.54,44469.0,108.7725,108.9122,108.5397,108.5397,44469.0
2017-07-21 11:20:00,116.53,116.6,116.32,116.35,29241.0,108.5304,108.5956,108.3348,108.3627,29241.0
2017-07-21 11:30:00,116.39,116.89,116.36,116.89,130548.0,108.4,108.8657,108.372,108.8657,130548.0
2017-07-21 11:40:00,116.9,117.02,116.74,116.74,31500.0,108.875,108.9867,108.726,108.726,31500.0
2017-07-21 11:50:00,116.82,117.14,116.73,117.07,47676.0,108.8005,109.0985,108.7166,109.0333,47676.0
2017-07-21 12:00:00,117.12,117.12,116.89,117.06,51738.0,109.0799,109.0799,108.8657,109.024,51738.0
2017-07-21 12:10:00,117.02,117.13,116.84,117.12,31167.0,108.9867,109.0892,108.8191,109.0799,31167.0
2017-07-21 12:20:00,117.13,117.39,117.07,117.32,43908.0,109.0892,109.3313,109.0333,109.2661,43908.0
2017-07-21 12:30:00,117.29,117.47,117.27,117.46,19194.0,109.2382,109.4058,109.2196,109.3965,19194.0
2017-07-21 12:40:00,117.44,117.45,117.22,117.24,21738.0,109.3779,109.3872,109.173,109.1916,21738.0
2017-07-21 12:50:00,117.24,117.39,117.22,117.26,16737.0,109.1916,109.3313,109.173,109.2103,16737.0
2017-07-21 13:00:00,117.34,117.44,117.16,117.18,19503.0,109.2848,109.3779,109.1171,109.1357,19503.0
2017-07-21 13:10:00,117.18,117.37,117.18,117.29,13650.0,109.1357,109.3127,109.1357,109.2382,13650.0
2017-07-21 13:20:00,117.29,117.3,116.89,116.93,28941.0,109.2382,109.2475,108.8657,108.9029,28941.0
2017-07-21 13:30:00,116.95,117.05,116.79,116.94,23727.0,108.9215,109.0147,108.7725,108.9122,23727.0
2017-07-21 13:40:00,117.03,117.05,116.98,117.02,17799.0,108.996,109.0147,108.9495,108.9867,17799.0
2017-07-21 13:50:00,117.04,117.26,117.02,117.26,50526.0,109.0054,109.2103,108.9867,109.2103,50526.0
2017-07-21 14:00:00,117.21,117.29,117.18,117.29,26592.0,109.1637,109.2382,109.1357,109.2382,26592.0
2017-07-21 14:10:00,117.28,117.37,117.28,117.32,26040.0,109.2289,109.3127,109.2289,109.2661,26040.0
2017-07-21 14:20:00,117.37,117.37,117.15,117.25,25458.0,109.3127,109.3127,109.1078,109.2009,25458.0
2017-07-21 14:30:00,117.27,117.27,117.01,117.01,25794.0,109.2196,109.2196,108.9774,108.9774,25794.0
2017-07-21 14:40:00,117.01,117.19,117.0,117.16,22560.0,108.9774,109.1451,108.9681,109.1171,22560.0
2017-07-21 14:50:00,117.16,117.24,117.03,117.03,33411.0,109.1171,109.1916,108.996,108.996,33411.0
2017-07-21 15:00:00,117.04,117.16,116.98,116.99,45597.0,109.0054,109.1171,108.9495,108.9588,45597.0
2017-07-21 15:10:00,116.99,117.29,116.98,117.16,42711.0,108.9588,109.2382,108.9495,109.1171,42711.0
2017-07-21 15:20:00,117.2,117.21,117.12,117.19,37863.0,109.1544,109.1637,109.0799,109.1451,37863.0
2017-07-21 15:30:00,117.2,117.21,117.08,117.08,89121.0,109.1544,109.1637,109.0426,109.0426,89121.0
2017-07-21 15:40:00,117.08,117.2,117.08,117.17,102216.0,109.0426,109.1544,109.0426,109.1264,102216.0
2017-07-21 15:50:00,117.16,117.38,117.15,117.33,252108.0,109.1171,109.322,109.1078,109.2755,252108.0
2017-07-24 09:30:00,117.25,117.67,116.87,116.93,49665.0,109.2009,109.5921,108.847,108.9029,49665.0
2017-07-24 09:40:00,116.82,117.08,116.68,116.8,29718.0,108.8005,109.0426,108.6701,108.7818,29718.0
2017-07-24 09:50:00,116.88,117.31,116.88,117.08,19251.0,108.8563,109.2568,108.8563,109.0426,19251.0
2017-07-24 10:00:00,117.1,117.1,116.88,117.03,51918.0,109.0612,109.0612,108.8563,108.996,51918.0
2017-07-24 10:10:00,117.08,117.17,117.03,117.16,30393.0,109.0426,109.1264,108.996,109.1171,30393.0
2017-07-24 10:20:00,117.17,117.23,117.06,117.1,16455.0,109.1264,109.1823,109.024,109.0612,16455.0
2017-07-24 10:30:00,117.13,117.21,117.01,117.04,31110.0,109.0892,109.1637,108.9774,109.0054,31110.0
2017-07-24 10:40:00,117.0,117.4,117.0,117.3,20829.0,108.9681,109.3406,108.9681,109.2475,20829.0
2017-07-24 10:50:00,117.35,117.42,117.24,117.29,32799.0,109.2941,109.3593,109.1916,109.2382,32799.0
2017-07-24 11:00:00,117.33,117.35,117.18,117.25,28596.0,109.2755,109.2941,109.1357,109.2009,28596.0
2017-07-24 11:10:00,117.31,117.47,117.23,117.47,26094.0,109.2568,109.4058,109.1823,109.4058,26094.0
2017-07-24 11:20:00,117.43,117.57,117.26,117.57,55029.0,109.3686,109.499,109.2103,109.499,55029.0
2017-07-24 11:30:00,117.64,117.69,117.48,117.55,23337.0,109.5642,109.6107,109.4152,109.4803,23337.0
2017-07-24 11:40:00,117.55,117.69,117.44,117.66,17484.0,109.4803,109.6107,109.3779,109.5828,17484.0
2017-07-24 11:50:00,117.66,117.66,117.48,117.61,23607.0,109.5828,109.5828,109.4152,109.5362,23607.0
2017-07-24 12:00:00,117.62,117.76,117.58,117.63,28233.0,109.5455,109.6759,109.5083,109.5549,28233.0
2017-07-24 12:10:00,117.63,117.77,117.58,117.61,23628.0,109.5549,109.6852,109.5083,109.5362,23628.0
2017-07-24 12:20:00,117.63,117.75,117.61,117.65,26793.0,109.5549,109.6666,109.5362,109.5735,26793.0
2017-07-24 12:30:00,117.62,117.73,117.57,117.7,29964.0,109.5455,109.648,109.499,109.6201,29964.0
2017-07-24 12:40:00,117.67,117.69,117.57,117.57,13920.0,109.5921,109.6107,109.499,109.499,13920.0
2017-07-24 12:50:00,117.55,117.56,117.4,117.4,12009.0,109.4803,109.4897,109.3406,109.3406,12009.0
2017-07-24 13:00:00,117.42,117.57,117.42,117.52,15222.0,109.3593,109.499,109.3593,109.4524,15222.0
2017-07-24 13:10:00,117.54,117.68,117.44,117.56,23481.0,109.471,109.6014,109.3779,109.4897,23481.0
2017-07-24 13:20:00,117.58,117.58,117.39,117.41,8160.0,109.5083,109.5083,109.3313,109.35,8160.0
2017-07-24 13:30:00,117.42,117.54,117.37,117.52,32229.0,109.3593,109.471,109.3127,109.4524,32229.0
2017-07-24 13:40:00,117.54,117.6,117.47,117.5,17400.0,109.471,109.5269,109.4058,109.4338,17400.0
2017-07-24 13:50:00,117.51,117.58,117.36,117.36,16266.0,109.4431,109.5083,109.3034,109.3034,16266.0
2017-07-24 14:00:00,117.37,117.62,117.37,117.59,16821.0,109.3127,109.5455,109.3127,109.5176,16821.0
2017-07-24 14:10:00,117.59,117.59,117.42,117.48,17274.0,109.5176,109.5176,109.3593,109.4152,17274.0
2017-07-24 14:20:00,117.47,117.62,117.47,117.58,27471.0,109.4058,109.5455,109.4058,109.5083,27471.0
2017-07-24 14:30:00,117.6,117.66,117.44,117.47,16500.0,109.5269,109.5828,109.3779,109.4058,16500.0
2017-07-24 14:40:00,117.48,117.57,117.43,117.48,22095.0,109.4152,109.499,109.3686,109.4152,22095.0
2017-07-24 14:50:00,117.45,117.5,117.35,117.43,29892.0,109.3872,109.4338,109.2941,109.3686,29892.0
2017-07-24 15:00:00,117.38,117.4,117.31,117.31,11415.0,109.322,109.3406,109.2568,109.2568,11415.0
2017-07-24 15:10:00,117.31,117.43,117.15,117.24,30147.0,109.2568,109.3686,109.1078,109.1916,30147.0
2017-07-24 15:20:00,117.24,117.46,117.22,117.43,33021.0,109.1916,109.3965,109.173,109.3686,33021.0
2017-07-24 15:30:00,117.44,117.49,117.24,117.49,28206.0,109.3779,109.4245,109.1916,109.4245,28206.0
2017-07-24 15:40:00,117.49,117.49,117.18,117.31,56208.0,109.4245,109.4245,109.1357,109.2568,56208.0
2017-07-24 15:50:00,117.29,117.3,117.15,117.27,136839.0,109.2382,109.2475,109.1078,109.2196,136839.0
2017-07-25 09:30:00,117.7,117.98,117.01,117.02,32562.0,109.6201,109.8808,108.9774,108.9867,32562.0
2017-07-25 09:40:00,117.07,117.36,117.02,117.15,23100.0,109.0333,109.3034,108.9867,109.1078,23100.0
2017-07-25 09:50:00,117.18,117.41,117.09,117.11,40368.0,109.1357,109.35,109.0519,109.0706,40368.0
2017-07-25 10:00:00,117.17,117.4,117.1,117.33,27555.0,109.1264,109.3406,109.0612,109.2755,27555.0
2017-07-25 10:10:00,117.39,117.55,117.38,117.54,17778.0,109.3313,109.4803,109.322,109.471,17778.0
2017-07-25 10:20:00,117.57,117.78,117.49,117.64,17439.0,109.499,109.6946,109.4245,109.5642,17439.0
2017-07-25 10:30:00,117.61,117.61,117.22,117.22,24744.0,109.5362,109.5362,109.173,109.173,24744.0
2017-07-25 10:40:00,117.22,117.47,117.18,117.45,16311.0,109.173,109.4058,109.1357,109.3872,16311.0
2017-07-25 10:50:00,117.46,117.51,117.05,117.15,35163.0,109.3965,109.4431,109.0147,109.1078,35163.0
2017-07-25 11:00:00,117.18,117.26,117.03,117.1,11205.0,109.1357,109.2103,108.996,109.0612,11205.0
2017-07-25 11:10:00,117.13,117.31,116.94,117.0,32019.0,109.0892,109.2568,108.9122,108.9681,32019.0
2017-07-25 11:20:00,117.05,117.07,116.89,116.89,20397.0,109.0147,109.0333,108.8657,108.8657,20397.0
2017-07-25 11:30:00,116.86,116.93,116.64,116.66,20631.0,108.8377,108.9029,108.6328,108.6514,20631.0
2017-07-25 11:40:00,116.68,116.93,116.67,116.93,11295.0,108.6701,108.9029,108.6608,108.9029,11295.0
2017-07-25 11:50:00,116.93,117.01,116.84,116.92,13443.0,108.9029,108.9774,108.8191,108.8936,13443.0
2017-07-25 12:00:00,116.85,116.98,116.82,116.96,13035.0,108.8284,108.9495,108.8005,108.9309,13035.0
2017-07-25 12:10:00,117.01,117.01,116.75,116.76,18783.0,108.9774,108.9774,108.7353,108.7446,18783.0
2017-07-25 12:20:00,116.75,116.8,116.67,116.8,10920.0,108.7353,108.7818,108.6608,108.7818,10920.0
2017-07-25 12:30:00,116.79,116.85,116.74,116.74,22194.0,108.7725,108.8284,108.726,108.726,22194.0
2017-07-25 12:40:00,116.75,116.89,116.75,116.86,11766.0,108.7353,108.8657,108.7353,108.8377,11766.0
2017-07-25 12:50:00,116.86,116.95,116.83,116.95,14421.0,108.8377,108.9215,108.8098,108.9215,14421.0
2017-07-25 13:00:00,116.91,117.1,116.91,117.08,16689.0,108.8843,109.0612,108.8843,109.0426,16689.0
2017-07-25 13:10:00,117.06,117.12,117.06,117.09,11211.0,109.024,109.0799,109.024,109.0519,11211.0
2017-07-25 13:20:00,117.13,117.22,117.11,117.12,21312.0,109.0892,109.173,109.0706,109.0799,21312.0
2017-07-25 13:30:00,117.13,117.17,117.05,117.12,24204.0,109.0892,109.1264,109.0147,109.0799,24204.0
2017-07-25 13:40:00,117.13,117.24,117.11,117.18,21993.0,109.0892,109.1916,109.0706,109.1357,21993.0
2017-07-25 13:50:00,117.14,117.21,117.13,117.16,10920.0,109.0985,109.1637,109.0892,109.1171,10920.0
2017-07-25 14:00:00,117.18,117.26,117.13,117.13,25248.0,109.1357,109.2103,109.0892,109.0892,25248.0
2017-07-25 14:10:00,117.13,117.3,117.11,117.27,55095.0,109.0892,109.2475,109.0706,109.2196,55095.0
2017-07-25 14:20:00,117.3,117.45,117.28,117.37,37392.0,109.2475,109.3872,109.2289,109.3127,37392.0
2017-07-25 14:30:00,117.4,117.5,117.38,117.44,56871.0,109.3406,109.4338,109.322,109.3779,56871.0
2017-07-25 14:40:00,117.43,117.46,117.23,117.28,59322.0,109.3686,109.3965,109.1823,109.2289,59322.0
2017-07-25 14:50:00,117.28,117.31,117.16,117.25,28158.0,109.2289,109.2568,109.1171,109.2009,28158.0
2017-07-25 15:00:00,117.26,117.35,117.14,117.14,15984.0,109.2103,109.2941,109.0985,109.0985,15984.0
2017-07-25 15:10:00,117.12,117.38,117.12,117.26,19752.0,109.0799,109.322,109.0799,109.2103,19752.0
2017-07-25 15:20:00,117.26,117.28,117.18,117.25,23550.0,109.2103,109.2289,109.1357,109.2009,23550.0
2017-07-25 15:30:00,117.25,117.31,117.25,117.27,33243.0,109.2009,109.2568,109.2009,109.2196,33243.0
2017-07-25 15:40:00,117.28,117.45,117.25,117.45,69405.0,109.2289,109.3872,109.2009,109.3872,69405.0
2017-07-25 15:50:00,117.46,117.49,117.41,117.46,96447.0,109.3965,109.4245,109.35,109.3965,96447.0
2017-07-26 09:30:00,117.6,117.67,116.93,117.52,31692.0,109.5269,109.5921,108.9029,109.4524,31692.0
2017-07-26 09:40:00,117.53,117.53,117.09,117.5,17433.0,109.4617,109.4617,109.0519,109.4338,17433.0
2017-07-26 09:50:00,117.6,118.01,117.5,117.53,45831.0,109.5269,109.9088,109.4338,109.4617,45831.0
2017-07-26 10:00:00,117.63,117.76,117.47,117.48,15816.0,109.5549,109.6759,109.4058,109.4152,15816.0
2017-07-26 10:10:00,117.44,117.5,117.35,117.35,10500.0,109.3779,109.4338,109.2941,109.2941,10500.0
2017-07-26 10:20:00,117.34,117.54,117.01,117.07,25578.0,109.2848,109.471,108.9774,109.0333,25578.0
2017-07-26 10:30:00,117.1,117.56,117.1,117.56,6825.0,109.0612,109.4897,109.0612,109.4897,6825.0
2017-07-26 10:40:00,117.45,117.45,117.15,117.15,6600.0,109.3872,109.3872,109.1078,109.1078,6600.0
2017-07-26 10:50:00,117.15,117.3,117.13,117.3,10779.0,109.1078,109.2475,109.0892,109.2475,10779.0
2017-07-26 11:00:00,117.34,117.47,117.25,117.27,7023.0,109.2848,109.4058,109.2009,109.2196,7023.0
2017-07-26 11:10:00,117.26,117.29,117.06,117.2,13800.0,109.2103,109.2382,109.024,109.1544,13800.0
2017-07-26 11:20:00,117.21,117.37,117.18,117.34,12300.0,109.1637,109.3127,109.1357,109.2848,12300.0
2017-07-26 11:30:00,117.41,117.41,117.19,117.19,5721.0,109.35,109.35,109.1451,109.1451,5721.0
2017-07-26 11:40:00,117.18,117.18,116.95,117.08,15786.0,109.1357,109.1357,108.9215,109.0426,15786.0
2017-07-26 11:50:00,117.1,117.26,117.06,117.16,12177.0,109.0612,109.2103,109.024,109.1171,12177.0
2017-07-26 12:00:00,117.1,117.29,117.05,117.14,7848.0,109.0612,109.2382,109.0147,109.0985,7848.0
2017-07-26 12:10:00,117.15,117.15,117.1,117.13,3363.0,109.1078,109.1078,109.0612,109.0892,3363.0
2017-07-26 12:20:00,117.09,117.13,116.96,117.1,6570.0,109.0519,109.0892,108.9309,109.0612,6570.0
2017-07-26 12:30:00,117.1,117.1,116.92,117.0,29556.0,109.0612,109.0612,108.8936,108.9681,29556.0
2017-07-26 12:40:00,117.02,117.09,116.98,117.05,52992.0,108.9867,109.0519,108.9495,109.0147,52992.0
2017-07-26 12:50:00,116.97,117.04,116.89,117.04,20307.0,108.9402,109.0054,108.8657,109.0054,20307.0
2017-07-26 13:00:00,117.0,117.07,116.91,116.91,11700.0,108.9681,109.0333,108.8843,108.8843,11700.0
2017-07-26 13:10:00,116.91,117.0,116.84,116.84,6345.0,108.8843,108.9681,108.8191,108.8191,6345.0
2017-07-26 13:20:00,116.86,116.91,116.76,116.82,23724.0,108.8377,108.8843,108.7446,108.8005,23724.0
2017-07-26 13:30:00,116.83,116.93,116.79,116.85,12600.0,108.8098,108.9029,108.7725,108.8284,12600.0
2017-07-26 13:40:00,116.85,117.03,116.83,116.87,30327.0,108.8284,108.996,108.8098,108.847,30327.0
2017-07-26 13:50:00,116.87,117.01,116.87,116.99,13905.0,108.847,108.9774,108.847,108.9588,13905.0
2017-07-26 14:00:00,117.07,117.07,116.85,116.85,22596.0,109.0333,109.0333,108.8284,108.8284,22596.0
2017-07-26 14:10:00,116.88,116.88,116.7,116.72,16563.0,108.8563,108.8563,108.6887,108.7073,16563.0
2017-07-26 14:20:00,116.73,116.96,116.73,116.93,7500.0,108.7166,108.9309,108.7166,108.9029,7500.0
2017-07-26 14:30:00,116.93,116.93,116.78,116.78,3000.0,108.9029,108.9029,108.7632,108.7632,3000.0
2017-07-26 14:40:00,116.87,116.92,116.79,116.85,14214.0,108.847,108.8936,108.7725,108.8284,14214.0
2017-07-26 14:50:00,116.83,116.88,116.76,116.84,48048.0,108.8098,108.8563,108.7446,108.8191,48048.0
2017-07-26 15:00:00,116.83,116.95,116.69,116.93,23040.0,108.8098,108.9215,108.6794,108.9029,23040.0
2017-07-26 15:10:00,116.84,116.9,116.71,116.79,19239.0,108.8191,108.875,108.698,108.7725,19239.0
2017-07-26 15:20:00,116.79,116.88,116.78,116.85,16494.0,108.7725,108.8563,108.7632,108.8284,16494.0
2017-07-26 15:30:00,116.81,116.91,116.68,116.91,45009.0,108.7911,108.8843,108.6701,108.8843,45009.0
2017-07-26 15:40:00,116.92,116.97,116.77,116.87,36045.0,108.8936,108.9402,108.7539,108.847,36045.0
2017-07-26 15:50:00,116.85,116.93,116.81,116.88,123654.0,108.8284,108.9029,108.7911,108.8563,123654.0
2017-07-27 09:30:00,116.88,117.08,116.38,116.47,84312.0,108.8563,109.0426,108.3907,108.4745,84312.0
2017-07-27 09:40:00,116.47,116.47,115.86,115.87,59079.0,108.4745,108.4745,107.9064,107.9157,59079.0
2017-07-27 09:50:00,115.89,116.05,115.85,115.87,53538.0,107.9343,108.0833,107.8971,107.9157,53538.0
2017-07-27 10:00:00,115.9,115.95,115.46,115.79,76860.0,107.9436,107.9902,107.5338,107.8412,76860.0
2017-07-27 10:10:00,115.79,116.19,115.54,116.19,52254.0,107.8412,108.2137,107.6083,108.2137,52254.0
2017-07-27 10:20:00,116.19,116.53,116.11,116.33,53967.0,108.2137,108.5304,108.1392,108.3441,53967.0
2017-07-27 10:30:00,116.37,116.59,116.35,116.57,28515.0,108.3814,108.5863,108.3627,108.5676,28515.0
2017-07-27 10:40:00,116.57,116.66,116.51,116.61,39042.0,108.5676,108.6514,108.5117,108.6049,39042.0
2017-07-27 10:50:00,116.65,116.65,116.42,116.51,33270.0,108.6421,108.6421,108.4279,108.5117,33270.0
2017-07-27 11:00:00,116.51,116.51,116.1,116.12,39846.0,108.5117,108.5117,108.1299,108.1485,39846.0
2017-07-27 11:10:00,116.08,116.15,115.98,116.05,50451.0,108.1113,108.1765,108.0181,108.0833,50451.0
2017-07-27 11:20:00,116.03,116.03,115.92,116.02,16200.0,108.0647,108.0647,107.9622,108.0554,16200.0
2017-07-27 11:30:00,116.1,116.13,115.98,115.98,35688.0,108.1299,108.1578,108.0181,108.0181,35688.0
2017-07-27 11:40:00,116.0,116.07,115.89,115.97,17247.0,108.0368,108.1019,107.9343,108.0088,17247.0
2017-07-27 11:50:00,116.0,116.09,115.97,116.09,17316.0,108.0368,108.1206,108.0088,108.1206,17316.0
2017-07-27 12:00:00,116.05,116.07,115.87,115.9,13950.0,108.0833,108.1019,107.9157,107.9436,13950.0
2017-07-27 12:10:00,115.92,115.92,115.66,115.78,27114.0,107.9622,107.9622,107.7201,107.8319,27114.0
2017-07-27 12:20:00,115.8,115.81,115.57,115.57,10200.0,107.8505,107.8598,107.6363,107.6363,10200.0
2017-07-27 12:30:00,115.63,115.66,115.35,115.39,50859.0,107.6922,107.7201,107.4314,107.4686,50859.0
2017-07-27 12:40:00,115.39,115.39,115.12,115.37,70005.0,107.4686,107.4686,107.2172,107.45,70005.0
2017-07-27 12:50:00,115.36,115.36,114.91,115.0,71211.0,107.4407,107.4407,107.0216,107.1054,71211.0
2017-07-27 13:00:00,115.04,115.06,114.91,114.92,42051.0,107.1427,107.1613,107.0216,107.0309,42051.0
2017-07-27 13:10:00,114.91,114.98,114.76,114.84,47295.0,107.0216,107.0868,106.8819,106.9564,47295.0
2017-07-27 13:20:00,114.85,114.87,114.48,114.61,26229.0,106.9657,106.9843,106.6211,106.7422,26229.0
2017-07-27 13:30:00,114.59,114.76,114.57,114.71,31356.0,106.7235,106.8819,106.7049,106.8353,31356.0
2017-07-27 13:40:00,114.73,114.91,114.71,114.86,46962.0,106.8539,107.0216,106.8353,106.975,46962.0
2017-07-27 13:50:00,114.87,115.1,114.79,115.02,67359.0,106.9843,107.1985,106.9098,107.124,67359.0
2017-07-27 14:00:00,115.0,115.21,114.93,115.21,31809.0,107.1054,107.301,107.0402,107.301,31809.0
2017-07-27 14:10:00,115.3,115.44,115.14,115.29,23259.0,107.3848,107.5152,107.2358,107.3755,23259.0
2017-07-27 14:20:00,115.35,115.46,115.22,115.43,30945.0,107.4314,107.5338,107.3103,107.5059,30945.0
2017-07-27 14:30:00,115.4,115.46,115.29,115.32,19380.0,107.4779,107.5338,107.3755,107.4034,19380.0
2017-07-27 14:40:00,115.32,115.32,115.05,115.18,29400.0,107.4034,107.4034,107.152,107.273,29400.0
2017-07-27 14:50:00,115.15,115.21,115.15,115.21,16200.0,107.2451,107.301,107.2451,107.301,16200.0
2017-07-27 15:00:00,115.2,115.22,115.05,115.06,41268.0,107.2917,107.3103,107.152,107.1613,41268.0
2017-07-27 15:10:00,115.04,115.12,114.97,114.97,26853.0,107.1427,107.2172,107.0775,107.0775,26853.0
2017-07-27 15:20:00,114.97,114.99,114.87,114.94,51864.0,107.0775,107.0961,106.9843,107.0495,51864.0
2017-07-27 15:30:00,114.97,115.12,114.94,115.06,62217.0,107.0775,107.2172,107.0495,107.1613,62217.0
2017-07-27 15:40:00,115.05,115.07,114.8,115.03,126126.0,107.152,107.1706,106.9191,107.1333,126126.0
2017-07-27 15:50:00,115.05,115.25,115.02,115.21,228252.0,107.152,107.3382,107.124,107.301,228252.0
2017-07-28 09:30:00,115.19,115.24,114.54,114.83,49281.0,107.2824,107.3289,106.677,106.9471,49281.0
2017-07-28 09:40:00,114.82,114.97,114.66,114.66,35877.0,106.9378,107.0775,106.7887,106.7887,35877.0
2017-07-28 09:50:00,114.62,114.98,114.41,114.6,163644.0,106.7515,107.0868,106.5559,106.7329,163644.0
2017-07-28 10:00:00,114.48,114.69,114.2,114.55,37851.0,106.6211,106.8167,106.3603,106.6863,37851.0
2017-07-28 10:10:00,114.52,114.6,114.2,114.2,21483.0,106.6584,106.7329,106.3603,106.3603,21483.0
2017-07-28 10:20:00,114.22,114.34,113.93,114.3,162660.0,106.3789,106.4907,106.1089,106.4535,162660.0
2017-07-28 10:30:00,114.37,114.41,114.16,114.26,22200.0,106.5187,106.5559,106.3231,106.4162,22200.0
2017-07-28 10:40:00,114.26,114.43,114.03,114.27,32091.0,106.4162,106.5745,106.202,106.4255,32091.0
2017-07-28 10:50:00,114.24,114.32,114.15,114.28,36582.0,106.3976,106.4721,106.3138,106.4348,36582.0
2017-07-28 11:00:00,114.2,114.28,114.01,114.12,20799.0,106.3603,106.4348,106.1834,106.2858,20799.0
2017-07-28 11:10:00,114.14,114.43,114.0,114.34,38769.0,106.3044,106.5745,106.1741,106.4907,38769.0
2017-07-28 11:20:00,114.42,114.42,114.18,114.22,10200.0,106.5652,106.5652,106.3417,106.3789,10200.0
2017-07-28 11:30:00,114.21,114.44,114.21,114.43,25551.0,106.3696,106.5838,106.3696,106.5745,25551.0
2017-07-28 11:40:00,114.38,114.64,114.38,114.45,13788.0,106.528,106.7701,106.528,106.5932,13788.0
2017-07-28 11:50:00,114.42,114.63,114.39,114.42,17967.0,106.5652,106.7608,106.5373,106.5652,17967.0
2017-07-28 12:00:00,114.48,114.69,114.43,114.57,24135.0,106.6211,106.8167,106.5745,106.7049,24135.0
2017-07-28 12:10:00,114.58,114.63,114.32,114.41,95289.0,106.7142,106.7608,106.4721,106.5559,95289.0
2017-07-28 12:20:00,114.44,114.46,114.17,114.26,27768.0,106.5838,106.6025,106.3324,106.4162,27768.0
2017-07-28 12:30:00,114.31,114.44,114.29,114.3,16509.0,106.4628,106.5838,106.4441,106.4535,16509.0
2017-07-28 12:40:00,114.29,114.31,114.19,114.26,20325.0,106.4441,106.4628,106.351,106.4162,20325.0
2017-07-28 12:50:00,114.21,114.28,113.99,114.06,46998.0,106.3696,106.4348,106.1647,106.2299,46998.0
2017-07-28 13:00:00,114.1,114.36,114.1,114.34,23706.0,106.2672,106.5093,106.2672,106.4907,23706.0
2017-07-28 13:10:00,114.4,114.49,114.32,114.34,18036.0,106.5466,106.6304,106.4721,106.4907,18036.0
2017-07-28 13:20:00,114.35,114.63,114.35,114.6,22527.0,106.5,106.7608,106.5,106.7329,22527.0
2017-07-28 13:30:00,114.63,114.65,114.26,114.51,27924.0,106.7608,106.7794,106.4162,106.649,27924.0
2017-07-28 13:40:00,114.48,114.53,114.19,114.36,63765.0,106.6211,106.6677,106.351,106.5093,63765.0
2017-07-28 13:50:00,114.32,114.39,114.15,114.26,31449.0,106.4721,106.5373,106.3138,106.4162,31449.0
2017-07-28 14:00:00,114.27,114.34,114.17,114.32,48396.0,106.4255,106.4907,106.3324,106.4721,48396.0
2017-07-28 14:10:00,114.21,114.21,113.95,114.0,14016.0,106.3696,106.3696,106.1275,106.1741,14016.0
2017-07-28 14:20:00,113.94,114.09,113.87,113.98,36063.0,106.1182,106.2579,106.053,106.1554,36063.0
2017-07-28 14:30:00,114.06,114.06,113.81,113.89,44166.0,106.2299,106.2299,105.9971,106.0716,44166.0
2017-07-28 14:40:00,113.88,113.95,113.81,113.9,30285.0,106.0623,106.1275,105.9971,106.0809,30285.0
2017-07-28 14:50:00,113.93,114.0,113.66,113.98,100083.0,106.1089,106.1741,105.8574,106.1554,100083.0
2017-07-28 15:00:00,114.0,114.0,113.85,113.89,37662.0,106.1741,106.1741,106.0343,106.0716,37662.0
2017-07-28 15:10:00,113.94,113.94,113.74,113.84,47031.0,106.1182,106.1182,105.9319,106.025,47031.0
2017-07-28 15:20:00,113.84,113.98,113.79,113.95,38550.0,106.025,106.1554,105.9785,106.1275,38550.0
2017-07-28 15:30:00,113.97,114.05,113.95,113.97,95997.0,106.1461,106.2206,106.1275,106.1461,95997.0
2017-07-28 15:40:00,113.98,114.11,113.98,114.05,81426.0,106.1554,106.2765,106.1554,106.2206,81426.0
2017-07-28 15:50:00,114.06,114.15,114.02,114.14,145359.0,106.2299,106.3138,106.1927,106.3044,145359.0
2017-07-31 09:30:00,114.15,114.28,113.84,113.91,27291.0,106.3138,106.4348,106.025,106.0902,27291.0
2017-07-31 09:40:00,114.0,114.18,113.59,113.59,15882.0,106.1741,106.3417,105.7922,105.7922,15882.0
2017-07-31 09:50:00,113.59,113.59,113.27,113.41,43437.0,105.7922,105.7922,105.4942,105.6246,43437.0
2017-07-31 10:00:00,113.48,113.48,113.0,113.33,75504.0,105.6897,105.6897,105.2427,105.55,75504.0
2017-07-31 10:10:00,113.35,113.44,113.0,113.02,74574.0,105.5687,105.6525,105.2427,105.2613,74574.0
2017-07-31 10:20:00,113.05,113.26,112.92,113.08,22950.0,105.2893,105.4849,105.1682,105.3172,22950.0
2017-07-31 10:30:00,113.13,113.23,112.95,113.07,29586.0,105.3638,105.4569,105.1961,105.3079,29586.0
2017-07-31 10:40:00,113.17,113.41,113.06,113.17,50793.0,105.401,105.6246,105.2986,105.401,50793.0
2017-07-31 10:50:00,113.23,113.25,112.95,113.11,44352.0,105.4569,105.4755,105.1961,105.3451,44352.0
2017-07-31 11:00:00,113.15,113.35,113.01,113.06,51801.0,105.3824,105.5687,105.252,105.2986,51801.0
2017-07-31 11:10:00,113.07,113.07,112.79,113.06,47781.0,105.3079,105.3079,105.0471,105.2986,47781.0
2017-07-31 11:20:00,113.01,113.2,112.98,113.19,46413.0,105.252,105.429,105.2241,105.4197,46413.0
2017-07-31 11:30:00,113.17,113.39,113.11,113.36,23400.0,105.401,105.6059,105.3451,105.578,23400.0
2017-07-31 11:40:00,113.33,113.33,113.17,113.17,18006.0,105.55,105.55,105.401,105.401,18006.0
2017-07-31 11:50:00,113.17,113.17,112.79,113.02,30432.0,105.401,105.401,105.0471,105.2613,30432.0
2017-07-31 12:00:00,113.01,113.17,112.87,113.05,107085.0,105.252,105.401,105.1216,105.2893,107085.0
2017-07-31 12:10:00,113.06,113.28,113.06,113.26,7200.0,105.2986,105.5035,105.2986,105.4849,7200.0
2017-07-31 12:20:00,113.2,113.24,113.02,113.02,15672.0,105.429,105.4662,105.2613,105.2613,15672.0
2017-07-31 12:30:00,113.07,113.2,112.94,112.96,26400.0,105.3079,105.429,105.1868,105.2054,26400.0
2017-07-31 12:40:00,113.01,113.06,112.94,113.06,24426.0,105.252,105.2986,105.1868,105.2986,24426.0
2017-07-31 12:50:00,113.13,113.13,112.94,113.03,27792.0,105.3638,105.3638,105.1868,105.2706,27792.0
2017-07-31 13:00:00,113.0,113.09,112.94,112.95,10200.0,105.2427,105.3265,105.1868,105.1961,10200.0
2017-07-31 13:10:00,112.95,112.95,112.65,112.75,28188.0,105.1961,105.1961,104.9167,105.0099,28188.0
2017-07-31 13:20:00,112.81,112.89,112.78,112.78,11256.0,105.0657,105.1403,105.0378,105.0378,11256.0
2017-07-31 13:30:00,112.83,112.99,112.78,112.97,42354.0,105.0844,105.2334,105.0378,105.2148,42354.0
2017-07-31 13:40:00,112.93,113.06,112.91,112.99,33306.0,105.1775,105.2986,105.1589,105.2334,33306.0
2017-07-31 13:50:00,113.04,113.16,112.93,112.98,39666.0,105.28,105.3917,105.1775,105.2241,39666.0
2017-07-31 14:00:00,112.96,113.07,112.95,113.05,41961.0,105.2054,105.3079,105.1961,105.2893,41961.0
2017-07-31 14:10:00,113.03,113.03,112.88,112.89,13500.0,105.2706,105.2706,105.1309,105.1403,13500.0
2017-07-31 14:20:00,112.91,112.94,112.82,112.83,26055.0,105.1589,105.1868,105.0751,105.0844,26055.0
2017-07-31 14:30:00,112.84,112.88,112.71,112.8,73035.0,105.0937,105.1309,104.9726,105.0564,73035.0
2017-07-31 14:40:00,112.84,112.84,112.71,112.72,28422.0,105.0937,105.0937,104.9726,104.9819,28422.0
2017-07-31 14:50:00,112.7,112.76,112.65,112.72,29457.0,104.9633,105.0192,104.9167,104.9819,29457.0
2017-07-31 15:00:00,112.68,112.95,112.68,112.8,54240.0,104.9447,105.1961,104.9447,105.0564,54240.0
2017-07-31 15:10:00,112.79,112.85,112.72,112.74,46773.0,105.0471,105.103,104.9819,105.0005,46773.0
2017-07-31 15:20:00,112.75,112.81,112.73,112.77,42090.0,105.0099,105.0657,104.9912,105.0285,42090.0
2017-07-31 15:30:00,112.81,112.87,112.68,112.69,48801.0,105.0657,105.1216,104.9447,104.954,48801.0
2017-07-31 15:40:00,112.69,112.71,112.6,112.6,119688.0,104.954,104.9726,104.8702,104.8702,119688.0
2017-07-31 15:50:00,112.59,112.71,112.38,112.43,217749.0,104.8608,104.9726,104.6653,104.7118,217749.0
2017-08-01 09:30:00,112.38,112.91,111.67,111.73,105963.0,104.6653,105.1589,104.004,104.0599,105963.0
2017-08-01 09:40:00,111.7,112.01,111.49,111.51,153948.0,104.0319,104.3207,103.8364,103.855,153948.0
2017-08-01 09:50:00,111.47,112.73,111.44,112.16,170184.0,103.8177,104.9912,103.7898,104.4604,170184.0
2017-08-01 10:00:00,112.15,112.73,111.87,112.67,116133.0,104.4511,104.9912,104.1903,104.9354,116133.0
2017-08-01 10:10:00,112.71,113.29,112.71,113.29,126810.0,104.9726,105.5128,104.9726,105.5128,126810.0
2017-08-01 10:20:00,113.23,113.38,112.81,112.81,53079.0,105.4569,105.5966,105.0657,105.0657,53079.0
2017-08-01 10:30:00,112.88,112.97,112.43,112.46,46860.0,105.1309,105.2148,104.7118,104.7398,46860.0
2017-08-01 10:40:00,112.56,112.86,112.51,112.85,31473.0,104.8329,105.1123,104.7863,105.103,31473.0
2017-08-01 10:50:00,112.82,112.95,112.74,112.74,39111.0,105.0751,105.1961,105.0005,105.0005,39111.0
2017-08-01 11:00:00,112.77,112.89,112.52,112.89,34386.0,105.0285,105.1403,104.7957,105.1403,34386.0
2017-08-01 11:10:00,112.75,112.87,112.49,112.59,37122.0,105.0099,105.1216,104.7677,104.8608,37122.0
2017-08-01 11:20:00,112.54,112.72,112.47,112.61,38757.0,104.8143,104.9819,104.7491,104.8795,38757.0
2017-08-01 11:30:00,112.67,112.78,112.61,112.67,48048.0,104.9354,105.0378,104.8795,104.9354,48048.0
2017-08-01 11:40:00,112.67,112.83,112.53,112.66,42093.0,104.9354,105.0844,104.805,104.926,42093.0
2017-08-01 11:50:00,112.68,112.68,112.43,112.47,36126.0,104.9447,104.9447,104.7118,104.7491,36126.0
2017-08-01 12:00:00,112.67,112.81,112.65,112.76,14514.0,104.9354,105.0657,104.9167,105.0192,14514.0
2017-08-01 12:10:00,112.75,112.83,112.56,112.74,55056.0,105.0099,105.0844,104.8329,105.0005,55056.0
2017-08-01 12:20:00,112.8,112.8,112.15,112.47,64665.0,105.0564,105.0564,104.4511,104.7491,64665.0
2017-08-01 12:30:00,112.45,112.55,112.34,112.52,18006.0,104.7305,104.8236,104.628,104.7957,18006.0
2017-08-01 12:40:00,112.49,112.56,112.4,112.56,12000.0,104.7677,104.8329,104.6839,104.8329,12000.0
2017-08-01 12:50:00,112.52,112.55,112.45,112.45,12000.0,104.7957,104.8236,104.7305,104.7305,12000.0
2017-08-01 13:00:00,112.49,112.55,112.4,112.47,24513.0,104.7677,104.8236,104.6839,104.7491,24513.0
2017-08-01 13:10:00,112.5,112.51,112.38,112.41,12300.0,104.777,104.7863,104.6653,104.6932,12300.0
2017-08-01 13:20:00,112.41,112.5,112.28,112.28,18360.0,104.6932,104.777,104.5721,104.5721,18360.0
2017-08-01 13:30:00,112.25,112.75,112.05,112.7,153879.0,104.5442,105.0099,104.3579,104.9633,153879.0
2017-08-01 13:40:00,112.61,112.63,112.23,112.28,87519.0,104.8795,104.8981,104.5256,104.5721,87519.0
2017-08-01 13:50:00,112.27,112.39,112.23,112.34,63846.0,104.5628,104.6746,104.5256,104.628,63846.0
2017-08-01 14:00:00,112.33,112.36,112.27,112.34,41430.0,104.6187,104.6466,104.5628,104.628,41430.0
2017-08-01 14:10:00,112.39,112.44,112.25,112.33,44724.0,104.6746,104.7211,104.5442,104.6187,44724.0
2017-08-01 14:20:00,112.35,112.5,112.3,112.36,36132.0,104.6373,104.777,104.5908,104.6466,36132.0
2017-08-01 14:30:00,112.4,112.4,112.27,112.28,27801.0,104.6839,104.6839,104.5628,104.5721,27801.0
2017-08-01 14:40:00,112.28,112.43,112.27,112.4,56331.0,104.5721,104.7118,104.5628,104.6839,56331.0
2017-08-01 14:50:00,112.39,112.69,112.37,112.63,33552.0,104.6746,104.954,104.6559,104.8981,33552.0
2017-08-01 15:00:00,112.62,112.62,112.33,112.37,59151.0,104.8888,104.8888,104.6187,104.6559,59151.0
2017-08-01 15:10:00,112.37,112.38,112.3,112.33,42513.0,104.6559,104.6653,104.5908,104.6187,42513.0
2017-08-01 15:20:00,112.32,112.38,112.3,112.32,88422.0,104.6094,104.6653,104.5908,104.6094,88422.0
2017-08-01 15:30:00,112.31,112.34,112.3,112.32,99867.0,104.6001,104.628,104.5908,104.6094,99867.0
2017-08-01 15:40:00,112.32,112.45,112.29,112.29,111843.0,104.6094,104.7305,104.5814,104.5814,111843.0
2017-08-01 15:50:00,112.33,112.45,112.27,112.33,160398.0,104.6187,104.7305,104.5628,104.6187,160398.0
2017-08-02 09:30:00,112.47,113.15,112.14,112.38,67629.0,104.7491,105.3824,104.4417,104.6653,67629.0
2017-08-02 09:40:00,112.47,112.52,112.22,112.46,51294.0,104.7491,104.7957,104.5162,104.7398,51294.0
2017-08-02 09:50:00,112.44,112.65,112.43,112.56,18096.0,104.7211,104.9167,104.7118,104.8329,18096.0
2017-08-02 10:00:00,112.51,112.62,112.34,112.34,18900.0,104.7863,104.8888,104.628,104.628,18900.0
2017-08-02 10:10:00,112.32,112.51,112.21,112.24,30432.0,104.6094,104.7863,104.5069,104.5349,30432.0
2017-08-02 10:20:00,112.24,112.53,112.1,112.2,31500.0,104.5349,104.805,104.4045,104.4976,31500.0
2017-08-02 10:30:00,112.28,112.34,112.17,112.26,44742.0,104.5721,104.628,104.4697,104.5535,44742.0
2017-08-02 10:40:00,112.22,112.22,111.79,111.79,105246.0,104.5162,104.5162,104.1158,104.1158,105246.0
2017-08-02 10:50:00,111.91,112.17,111.88,111.95,37974.0,104.2275,104.4697,104.1996,104.2648,37974.0
2017-08-02 11:00:00,112.02,112.14,111.87,111.95,25935.0,104.33,104.4417,104.1903,104.2648,25935.0
2017-08-02 11:10:00,111.95,112.2,111.89,112.2,17637.0,104.2648,104.4976,104.2089,104.4976,17637.0
2017-08-02 11:20:00,112.16,112.37,112.04,112.23,77262.0,104.4604,104.6559,104.3486,104.5256,77262.0
2017-08-02 11:30:00,112.21,112.38,112.09,112.34,72186.0,104.5069,104.6653,104.3952,104.628,72186.0
2017-08-02 11:40:00,112.34,112.48,112.31,112.34,59952.0,104.628,104.7584,104.6001,104.628,59952.0
2017-08-02 11:50:00,112.35,112.38,112.28,112.34,17493.0,104.6373,104.6653,104.5721,104.628,17493.0
2017-08-02 12:00:00,112.31,112.48,112.26,112.47,23337.0,104.6001,104.7584,104.5535,104.7491,23337.0
2017-08-02 12:10:00,112.44,112.56,112.41,112.49,15402.0,104.7211,104.8329,104.6932,104.7677,15402.0
2017-08-02 12:20:00,112.5,112.64,112.5,112.63,31626.0,104.777,104.9074,104.777,104.8981,31626.0
2017-08-02 12:30:00,112.56,112.67,112.51,112.54,16935.0,104.8329,104.9354,104.7863,104.8143,16935.0
2017-08-02 12:40:00,112.49,112.73,112.43,112.72,56775.0,104.7677,104.9912,104.7118,104.9819,56775.0
2017-08-02 12:50:00,112.72,112.76,112.67,112.75,26136.0,104.9819,105.0192,104.9354,105.0099,26136.0
2017-08-02 13:00:00,112.67,112.68,112.59,112.67,24546.0,104.9354,104.9447,104.8608,104.9354,24546.0
2017-08-02 13:10:00,112.69,112.72,112.59,112.69,15600.0,104.954,104.9819,104.8608,104.954,15600.0
2017-08-02 13:20:00,112.71,112.79,112.65,112.73,12348.0,104.9726,105.0471,104.9167,104.9912,12348.0
2017-08-02 13:30:00,112.74,112.82,112.64,112.77,16560.0,105.0005,105.0751,104.9074,105.0285,16560.0
2017-08-02 13:40:00,112.77,112.89,112.77,112.87,21000.0,105.0285,105.1403,105.0285,105.1216,21000.0
2017-08-02 13:50:00,112.85,112.94,112.82,112.93,20952.0,105.103,105.1868,105.0751,105.1775,20952.0
2017-08-02 14:00:00,112.91,113.08,112.86,113.08,52236.0,105.1589,105.3172,105.1123,105.3172,52236.0
2017-08-02 14:10:00,113.04,113.11,112.86,112.87,32544.0,105.28,105.3451,105.1123,105.1216,32544.0
2017-08-02 14:20:00,112.89,112.95,112.8,112.89,22992.0,105.1403,105.1961,105.0564,105.1403,22992.0
2017-08-02 14:30:00,112.91,113.01,112.84,112.9,18222.0,105.1589,105.252,105.0937,105.1496,18222.0
2017-08-02 14:40:00,112.9,112.96,112.85,112.91,20358.0,105.1496,105.2054,105.103,105.1589,20358.0
2017-08-02 14:50:00,112.94,112.96,112.82,112.88,32979.0,105.1868,105.2054,105.0751,105.1309,32979.0
2017-08-02 15:00:00,112.86,112.87,112.72,112.72,43404.0,105.1123,105.1216,104.9819,104.9819,43404.0
2017-08-02 15:10:00,112.73,112.73,112.53,112.54,43251.0,104.9912,104.9912,104.805,104.8143,43251.0
2017-08-02 15:20:00,112.54,112.55,112.38,112.5,37911.0,104.8143,104.8236,104.6653,104.777,37911.0
2017-08-02 15:30:00,112.51,112.51,112.43,112.45,57987.0,104.7863,104.7863,104.7118,104.7305,57987.0
2017-08-02 15:40:00,112.44,112.47,112.39,112.41,82641.0,104.7211,104.7491,104.6746,104.6932,82641.0
2017-08-02 15:50:00,112.42,112.43,112.31,112.33,215637.0,104.7025,104.7118,104.6001,104.6187,215637.0
2017-08-03 09:30:00,112.79,112.79,111.35,112.09,97845.0,105.0471,105.0471,103.706,104.3952,97845.0
2017-08-03 09:40:00,111.95,112.05,111.48,111.48,61695.0,104.2648,104.3579,103.827,103.827,61695.0
2017-08-03 09:50:00,111.49,111.52,110.92,111.26,64236.0,103.8364,103.8643,103.3055,103.6221,64236.0
2017-08-03 10:00:00,111.21,111.23,110.85,111.05,100068.0,103.5756,103.5942,103.2403,103.4266,100068.0
2017-08-03 10:10:00,111.03,111.06,110.78,110.83,45741.0,103.4079,103.4359,103.1751,103.2217,45741.0
2017-08-03 10:20:00,110.89,110.95,110.62,110.62,70023.0,103.2775,103.3334,103.0261,103.0261,70023.0
2017-08-03 10:30:00,110.68,111.3,110.56,111.24,122109.0,103.082,103.6594,102.9702,103.6035,122109.0
2017-08-03 10:40:00,111.28,111.58,111.28,111.47,58302.0,103.6408,103.9202,103.6408,103.8177,58302.0
2017-08-03 10:50:00,111.38,111.43,111.2,111.43,33639.0,103.7339,103.7805,103.5663,103.7805,33639.0
2017-08-03 11:00:00,111.41,111.41,111.13,111.13,27834.0,103.7619,103.7619,103.5011,103.5011,27834.0
2017-08-03 11:10:00,111.21,111.21,110.97,111.11,21000.0,103.5756,103.5756,103.3521,103.4824,21000.0
2017-08-03 11:20:00,111.04,111.15,111.0,111.12,21591.0,103.4173,103.5197,103.38,103.4918,21591.0
2017-08-03 11:30:00,111.08,111.08,110.95,111.01,14169.0,103.4545,103.4545,103.3334,103.3893,14169.0
2017-08-03 11:40:00,111.01,111.17,110.98,111.16,17400.0,103.3893,103.5383,103.3614,103.529,17400.0
2017-08-03 11:50:00,111.12,111.12,111.02,111.1,8943.0,103.4918,103.4918,103.3986,103.4731,8943.0
2017-08-03 12:00:00,111.15,111.24,111.08,111.2,19860.0,103.5197,103.6035,103.4545,103.5663,19860.0
2017-08-03 12:10:00,111.15,111.29,111.12,111.29,15000.0,103.5197,103.6501,103.4918,103.6501,15000.0
2017-08-03 12:20:00,111.31,111.39,111.17,111.24,19890.0,103.6687,103.7432,103.5383,103.6035,19890.0
2017-08-03 12:30:00,111.24,111.27,111.14,111.14,20928.0,103.6035,103.6315,103.5104,103.5104,20928.0
2017-08-03 12:40:00,111.14,111.2,111.09,111.15,27990.0,103.5104,103.5663,103.4638,103.5197,27990.0
2017-08-03 12:50:00,111.16,111.2,111.08,111.15,23247.0,103.529,103.5663,103.4545,103.5197,23247.0
2017-08-03 13:00:00,111.18,111.27,111.18,111.19,46608.0,103.5476,103.6315,103.5476,103.557,46608.0
2017-08-03 13:10:00,111.16,111.19,111.13,111.19,5100.0,103.529,103.557,103.5011,103.557,5100.0
2017-08-03 13:20:00,111.19,111.28,111.16,111.17,14526.0,103.557,103.6408,103.529,103.5383,14526.0
2017-08-03 13:30:00,111.19,111.43,111.16,111.43,14775.0,103.557,103.7805,103.529,103.7805,14775.0
2017-08-03 13:40:00,111.43,111.51,111.41,111.51,9966.0,103.7805,103.855,103.7619,103.855,9966.0
2017-08-03 13:50:00,111.53,111.72,111.47,111.68,20130.0,103.8736,104.0506,103.8177,104.0133,20130.0
2017-08-03 14:00:00,111.68,111.76,111.63,111.66,24597.0,104.0133,104.0878,103.9667,103.9947,24597.0
2017-08-03 14:10:00,111.65,111.74,111.52,111.52,32316.0,103.9854,104.0692,103.8643,103.8643,32316.0
2017-08-03 14:20:00,111.53,111.64,111.48,111.52,24666.0,103.8736,103.9761,103.827,103.8643,24666.0
2017-08-03 14:30:00,111.54,111.62,111.51,111.56,22470.0,103.8829,103.9574,103.855,103.9016,22470.0
2017-08-03 14:40:00,111.56,111.59,111.49,111.54,28845.0,103.9016,103.9295,103.8364,103.8829,28845.0
2017-08-03 14:50:00,111.58,111.6,111.5,111.52,18657.0,103.9202,103.9388,103.8457,103.8643,18657.0
2017-08-03 15:00:00,111.49,111.53,111.31,111.38,29949.0,103.8364,103.8736,103.6687,103.7339,29949.0
2017-08-03 15:10:00,111.38,111.45,111.33,111.43,29160.0,103.7339,103.7991,103.6873,103.7805,29160.0
2017-08-03 15:20:00,111.43,111.58,111.43,111.57,26451.0,103.7805,103.9202,103.7805,103.9109,26451.0
2017-08-03 15:30:00,111.58,111.58,111.33,111.35,53985.0,103.9202,103.9202,103.6873,103.706,53985.0
2017-08-03 15:40:00,111.37,111.45,111.26,111.3,99921.0,103.7246,103.7991,103.6221,103.6594,99921.0
2017-08-03 15:50:00,111.3,111.37,111.29,111.34,144126.0,103.6594,103.7246,103.6501,103.6967,144126.0
2017-08-04 09:30:00,111.8,111.97,111.51,111.81,62643.0,104.1251,104.2834,103.855,104.1344,62643.0
2017-08-04 09:40:00,111.75,112.04,111.63,112.04,34110.0,104.0785,104.3486,103.9667,104.3486,34110.0
2017-08-04 09:50:00,112.08,112.34,111.92,111.96,45924.0,104.3859,104.628,104.2368,104.2741,45924.0
2017-08-04 10:00:00,111.96,112.0,111.84,111.85,33795.0,104.2741,104.3113,104.1623,104.1716,33795.0
2017-08-04 10:10:00,111.86,111.88,111.63,111.81,56379.0,104.181,104.1996,103.9667,104.1344,56379.0
2017-08-04 10:20:00,111.83,112.01,111.83,111.97,45777.0,104.153,104.3207,104.153,104.2834,45777.0
2017-08-04 10:30:00,111.97,112.07,111.92,112.01,53349.0,104.2834,104.3765,104.2368,104.3207,53349.0
2017-08-04 10:40:00,112.0,112.09,111.82,111.82,17178.0,104.3113,104.3952,104.1437,104.1437,17178.0
2017-08-04 10:50:00,111.84,111.84,111.57,111.57,39147.0,104.1623,104.1623,103.9109,103.9109,39147.0
2017-08-04 11:00:00,111.56,111.58,111.42,111.48,29514.0,103.9016,103.9202,103.7712,103.827,29514.0
2017-08-04 11:10:00,111.48,111.48,111.24,111.47,27366.0,103.827,103.827,103.6035,103.8177,27366.0
2017-08-04 11:20:00,111.44,111.56,111.37,111.38,30621.0,103.7898,103.9016,103.7246,103.7339,30621.0
2017-08-04 11:30:00,111.39,111.61,111.31,111.56,39099.0,103.7432,103.9481,103.6687,103.9016,39099.0
2017-08-04 11:40:00,111.6,111.69,111.44,111.44,12000.0,103.9388,104.0226,103.7898,103.7898,12000.0
2017-08-04 11:50:00,111.48,111.79,111.48,111.73,26823.0,103.827,104.1158,103.827,104.0599,26823.0
2017-08-04 12:00:00,111.79,111.83,111.58,111.83,21000.0,104.1158,104.153,103.9202,104.153,21000.0
2017-08-04 12:10:00,111.83,111.83,111.65,111.8,21018.0,104.153,104.153,103.9854,104.1251,21018.0
2017-08-04 12:20:00,111.83,111.83,111.75,111.75,5700.0,104.153,104.153,104.0785,104.0785,5700.0
2017-08-04 12:30:00,111.75,111.89,111.68,111.89,24720.0,104.0785,104.2089,104.0133,104.2089,24720.0
2017-08-04 12:40:00,111.85,112.18,111.83,111.91,50994.0,104.1716,104.479,104.153,104.2275,50994.0
2017-08-04 12:50:00,111.89,111.97,111.83,111.97,10500.0,104.2089,104.2834,104.153,104.2834,10500.0
2017-08-04 13:00:00,111.95,112.08,111.86,112.04,11700.0,104.2648,104.3859,104.181,104.3486,11700.0
2017-08-04 13:10:00,112.01,112.01,111.71,111.76,25995.0,104.3207,104.3207,104.0413,104.0878,25995.0
2017-08-04 13:20:00,111.75,111.82,111.73,111.79,18528.0,104.0785,104.1437,104.0599,104.1158,18528.0
2017-08-04 13:30:00,111.78,111.78,111.52,111.58,29550.0,104.1065,104.1065,103.8643,103.9202,29550.0
2017-08-04 13:40:00,111.55,111.68,111.49,111.6,19401.0,103.8922,104.0133,103.8364,103.9388,19401.0
2017-08-04 13:50:00,111.6,111.63,111.56,111.56,7431.0,103.9388,103.9667,103.9016,103.9016,7431.0
2017-08-04 14:00:00,111.57,111.7,111.57,111.62,16338.0,103.9109,104.0319,103.9109,103.9574,16338.0
2017-08-04 14:10:00,111.67,111.85,111.59,111.76,14175.0,104.004,104.1716,103.9295,104.0878,14175.0
2017-08-04 14:20:00,111.77,111.81,111.74,111.74,10800.0,104.0971,104.1344,104.0692,104.0692,10800.0
2017-08-04 14:30:00,111.75,111.79,111.71,111.72,23139.0,104.0785,104.1158,104.0413,104.0506,23139.0
2017-08-04 14:40:00,111.78,111.78,111.69,111.71,20970.0,104.1065,104.1065,104.0226,104.0413,20970.0
2017-08-04 14:50:00,111.74,111.79,111.65,111.67,25881.0,104.0692,104.1158,103.9854,104.004,25881.0
2017-08-04 15:00:00,111.68,111.71,111.66,111.7,14100.0,104.0133,104.0413,103.9947,104.0319,14100.0
2017-08-04 15:10:00,111.71,111.84,111.71,111.82,20499.0,104.0413,104.1623,104.0413,104.1437,20499.0
2017-08-04 15:20:00,111.82,111.82,111.68,111.68,31284.0,104.1437,104.1437,104.0133,104.0133,31284.0
2017-08-04 15:30:00,111.68,111.7,111.62,111.62,21690.0,104.0133,104.0319,103.9574,103.9574,21690.0
2017-08-04 15:40:00,111.63,111.68,111.51,111.62,34887.0,103.9667,104.0133,103.855,103.9574,34887.0
2017-08-04 15:50:00,111.61,111.65,111.56,111.58,134724.0,103.9481,103.9854,103.9016,103.9202,134724.0
2017-08-07 09:30:00,111.95,112.66,111.75,112.09,87774.0,104.2648,104.926,104.0785,104.3952,87774.0
2017-08-07 09:40:00,112.02,112.39,111.99,112.27,27891.0,104.33,104.6746,104.302,104.5628,27891.0
2017-08-07 09:50:00,112.25,112.29,111.91,111.97,26046.0,104.5442,104.5814,104.2275,104.2834,26046.0
2017-08-07 10:00:00,111.9,112.01,111.84,111.94,12300.0,104.2182,104.3207,104.1623,104.2555,12300.0
2017-08-07 10:10:00,111.96,112.09,111.94,111.97,17382.0,104.2741,104.3952,104.2555,104.2834,17382.0
2017-08-07 10:20:00,111.92,112.04,111.87,111.97,31914.0,104.2368,104.3486,104.1903,104.2834,31914.0
2017-08-07 10:30:00,111.97,112.04,111.97,112.03,15645.0,104.2834,104.3486,104.2834,104.3393,15645.0
2017-08-07 10:40:00,112.0,112.0,111.87,111.98,8400.0,104.3113,104.3113,104.1903,104.2927,8400.0
2017-08-07 10:50:00,111.92,111.94,111.7,111.75,14448.0,104.2368,104.2555,104.0319,104.0785,14448.0
2017-08-07 11:00:00,111.7,111.72,111.51,111.63,23811.0,104.0319,104.0506,103.855,103.9667,23811.0
2017-08-07 11:10:00,111.65,111.78,111.62,111.72,18156.0,103.9854,104.1065,103.9574,104.0506,18156.0
2017-08-07 11:20:00,111.74,111.76,111.6,111.67,22665.0,104.0692,104.0878,103.9388,104.004,22665.0
2017-08-07 11:30:00,111.69,111.73,111.63,111.71,36696.0,104.0226,104.0599,103.9667,104.0413,36696.0
2017-08-07 11:40:00,111.69,111.88,111.66,111.88,25215.0,104.0226,104.1996,103.9947,104.1996,25215.0
2017-08-07 11:50:00,111.86,111.98,111.84,111.98,15270.0,104.181,104.2927,104.1623,104.2927,15270.0
2017-08-07 12:00:00,111.98,112.03,111.93,112.0,18495.0,104.2927,104.3393,104.2462,104.3113,18495.0
2017-08-07 12:10:00,112.0,112.04,112.0,112.03,4545.0,104.3113,104.3486,104.3113,104.3393,4545.0
2017-08-07 12:20:00,112.0,112.04,111.84,111.84,17652.0,104.3113,104.3486,104.1623,104.1623,17652.0
2017-08-07 12:30:00,111.83,111.84,111.78,111.8,6345.0,104.153,104.1623,104.1065,104.1251,6345.0
2017-08-07 12:40:00,111.76,111.84,111.76,111.83,8700.0,104.0878,104.1623,104.0878,104.153,8700.0
2017-08-07 12:50:00,111.83,111.83,111.61,111.65,28482.0,104.153,104.153,103.9481,103.9854,28482.0
2017-08-07 13:00:00,111.62,111.62,111.25,111.27,81045.0,103.9574,103.9574,103.6128,103.6315,81045.0
2017-08-07 13:10:00,111.31,111.7,111.3,111.68,15273.0,103.6687,104.0319,103.6594,104.0133,15273.0
2017-08-07 13:20:00,111.6,111.73,111.6,111.68,6663.0,103.9388,104.0599,103.9388,104.0133,6663.0
2017-08-07 13:30:00,111.73,111.76,111.66,111.66,6600.0,104.0599,104.0878,103.9947,103.9947,6600.0
2017-08-07 13:40:00,111.66,111.7,111.61,111.7,12204.0,103.9947,104.0319,103.9481,104.0319,12204.0
2017-08-07 13:50:00,111.74,111.74,111.64,111.64,12000.0,104.0692,104.0692,103.9761,103.9761,12000.0
2017-08-07 14:00:00,111.68,111.68,111.6,111.64,14385.0,104.0133,104.0133,103.9388,103.9761,14385.0
2017-08-07 14:10:00,111.59,111.62,111.56,111.61,3900.0,103.9295,103.9574,103.9016,103.9481,3900.0
2017-08-07 14:20:00,111.62,111.62,111.56,111.6,9300.0,103.9574,103.9574,103.9016,103.9388,9300.0
2017-08-07 14:30:00,111.57,111.64,111.55,111.62,18750.0,103.9109,103.9761,103.8922,103.9574,18750.0
2017-08-07 14:40:00,111.59,111.64,111.59,111.59,7215.0,103.9295,103.9761,103.9295,103.9295,7215.0
2017-08-07 14:50:00,111.61,111.64,111.58,111.59,16080.0,103.9481,103.9761,103.9202,103.9295,16080.0
2017-08-07 15:00:00,111.58,111.59,111.54,111.54,13215.0,103.9202,103.9295,103.8829,103.8829,13215.0
2017-08-07 15:10:00,111.56,111.6,111.55,111.6,18759.0,103.9016,103.9388,103.8922,103.9388,18759.0
2017-08-07 15:20:00,111.59,111.62,111.58,111.61,16362.0,103.9295,103.9574,103.9202,103.9481,16362.0
2017-08-07 15:30:00,111.6,111.61,111.52,111.55,30066.0,103.9388,103.9481,103.8643,103.8922,30066.0
2017-08-07 15:40:00,111.55,111.57,111.48,111.48,41871.0,103.8922,103.9109,103.827,103.827,41871.0
2017-08-07 15:50:00,111.47,111.47,111.38,111.41,108639.0,103.8177,103.8177,103.7339,103.7619,108639.0
2017-08-08 09:30:00,111.38,111.91,111.11,111.44,23565.0,103.7339,104.2275,103.4824,103.7898,23565.0
2017-08-08 09:40:00,111.45,111.74,111.21,111.5,4239.0,103.7991,104.0692,103.5756,103.8457,4239.0
2017-08-08 09:50:00,111.48,111.6,111.26,111.3,24816.0,103.827,103.9388,103.6221,103.6594,24816.0
2017-08-08 10:00:00,111.26,111.26,111.06,111.2,31071.0,103.6221,103.6221,103.4359,103.5663,31071.0
2017-08-08 10:10:00,111.17,111.23,111.02,111.09,47910.0,103.5383,103.5942,103.3986,103.4638,47910.0
2017-08-08 10:20:00,111.12,111.12,110.79,110.92,29385.0,103.4918,103.4918,103.1844,103.3055,29385.0
2017-08-08 10:30:00,110.91,110.92,110.6,110.69,42090.0,103.2962,103.3055,103.0075,103.0913,42090.0
2017-08-08 10:40:00,110.62,110.66,110.49,110.66,31335.0,103.0261,103.0633,102.905,103.0633,31335.0
2017-08-08 10:50:00,110.68,110.94,110.66,110.94,22500.0,103.082,103.3241,103.0633,103.3241,22500.0
2017-08-08 11:00:00,110.96,110.98,110.81,110.87,25197.0,103.3427,103.3614,103.203,103.2589,25197.0
2017-08-08 11:10:00,110.87,110.91,110.68,110.9,24045.0,103.2589,103.2962,103.082,103.2869,24045.0
2017-08-08 11:20:00,110.89,111.01,110.86,110.95,17196.0,103.2775,103.3893,103.2496,103.3334,17196.0
2017-08-08 11:30:00,110.92,111.09,110.87,110.98,21600.0,103.3055,103.4638,103.2589,103.3614,21600.0
2017-08-08 11:40:00,110.98,111.07,110.97,111.03,21336.0,103.3614,103.4452,103.3521,103.4079,21336.0
2017-08-08 11:50:00,111.0,111.28,110.98,111.28,23793.0,103.38,103.6408,103.3614,103.6408,23793.0
2017-08-08 12:00:00,111.29,111.37,111.27,111.33,15600.0,103.6501,103.7246,103.6315,103.6873,15600.0
2017-08-08 12:10:00,111.34,111.35,111.27,111.27,12747.0,103.6967,103.706,103.6315,103.6315,12747.0
2017-08-08 12:20:00,111.28,111.28,111.17,111.18,18372.0,103.6408,103.6408,103.5383,103.5476,18372.0
2017-08-08 12:30:00,111.17,111.19,111.08,111.12,20325.0,103.5383,103.557,103.4545,103.4918,20325.0
2017-08-08 12:40:00,111.08,111.3,111.08,111.29,14478.0,103.4545,103.6594,103.4545,103.6501,14478.0
2017-08-08 12:50:00,111.29,111.31,111.06,111.09,10278.0,103.6501,103.6687,103.4359,103.4638,10278.0
2017-08-08 13:00:00,111.07,111.08,110.98,111.02,12900.0,103.4452,103.4545,103.3614,103.3986,12900.0
2017-08-08 13:10:00,111.03,111.06,110.99,111.01,20421.0,103.4079,103.4359,103.3707,103.3893,20421.0
2017-08-08 13:20:00,110.97,111.0,110.93,111.0,31389.0,103.3521,103.38,103.3148,103.38,31389.0
2017-08-08 13:30:00,110.96,111.18,110.94,111.06,22983.0,103.3427,103.5476,103.3241,103.4359,22983.0
2017-08-08 13:40:00,111.06,111.17,111.04,111.17,10791.0,103.4359,103.5383,103.4173,103.5383,10791.0
2017-08-08 13:50:00,111.18,111.2,111.03,111.03,5205.0,103.5476,103.5663,103.4079,103.4079,5205.0
2017-08-08 14:00:00,111.04,111.08,110.98,111.01,19113.0,103.4173,103.4545,103.3614,103.3893,19113.0
2017-08-08 14:10:00,111.03,111.06,110.97,110.97,10500.0,103.4079,103.4359,103.3521,103.3521,10500.0
2017-08-08 14:20:00,110.99,111.05,110.97,111.02,16806.0,103.3707,103.4266,103.3521,103.3986,16806.0
2017-08-08 14:30:00,111.04,111.16,111.03,111.16,11331.0,103.4173,103.529,103.4079,103.529,11331.0
2017-08-08 14:40:00,111.13,111.13,111.07,111.12,10494.0,103.5011,103.5011,103.4452,103.4918,10494.0
2017-08-08 14:50:00,111.11,111.17,111.08,111.1,16539.0,103.4824,103.5383,103.4545,103.4731,16539.0
2017-08-08 15:00:00,111.09,111.11,110.95,111.06,63246.0,103.4638,103.4824,103.3334,103.4359,63246.0
2017-08-08 15:10:00,111.06,111.09,111.0,111.05,16731.0,103.4359,103.4638,103.38,103.4266,16731.0
2017-08-08 15:20:00,111.06,111.08,110.86,110.91,34914.0,103.4359,103.4545,103.2496,103.2962,34914.0
2017-08-08 15:30:00,110.92,110.97,110.8,110.89,55179.0,103.3055,103.3521,103.1937,103.2775,55179.0
2017-08-08 15:40:00,110.86,110.92,110.65,110.65,57276.0,103.2496,103.3055,103.054,103.054,57276.0
2017-08-08 15:50:00,110.64,110.87,110.64,110.83,112062.0,103.0447,103.2589,103.0447,103.2217,112062.0
2017-08-09 09:30:00,110.31,110.83,110.18,110.81,61680.0,102.7374,103.2217,102.6163,103.203,61680.0
2017-08-09 09:40:00,110.77,111.06,110.6,110.73,57441.0,103.1658,103.4359,103.0075,103.1285,57441.0
2017-08-09 09:50:00,110.74,111.18,110.67,111.18,70461.0,103.1378,103.5476,103.0727,103.5476,70461.0
2017-08-09 10:00:00,111.22,111.25,110.92,111.04,29556.0,103.5849,103.6128,103.3055,103.4173,29556.0
2017-08-09 10:10:00,111.01,111.12,110.99,110.99,35100.0,103.3893,103.4918,103.3707,103.3707,35100.0
2017-08-09 10:20:00,111.01,111.11,110.99,111.08,47280.0,103.3893,103.4824,103.3707,103.4545,47280.0
2017-08-09 10:30:00,111.04,111.19,111.04,111.17,28692.0,103.4173,103.557,103.4173,103.5383,28692.0
2017-08-09 10:40:00,111.18,111.27,111.03,111.03,58086.0,103.5476,103.6315,103.4079,103.4079,58086.0
2017-08-09 10:50:00,111.01,111.34,110.99,111.3,46140.0,103.3893,103.6967,103.3707,103.6594,46140.0
2017-08-09 11:00:00,111.33,111.54,111.3,111.35,62787.0,103.6873,103.8829,103.6594,103.706,62787.0
2017-08-09 11:10:00,111.36,111.45,111.33,111.4,36786.0,103.7153,103.7991,103.6873,103.7525,36786.0
2017-08-09 11:20:00,111.33,111.4,111.33,111.33,14100.0,103.6873,103.7525,103.6873,103.6873,14100.0
2017-08-09 11:30:00,111.36,111.41,111.33,111.35,19914.0,103.7153,103.7619,103.6873,103.706,19914.0
2017-08-09 11:40:00,111.35,111.55,111.33,111.52,48972.0,103.706,103.8922,103.6873,103.8643,48972.0
2017-08-09 11:50:00,111.53,111.86,111.49,111.78,25812.0,103.8736,104.181,103.8364,104.1065,25812.0
2017-08-09 12:00:00,111.76,112.13,111.73,112.02,71247.0,104.0878,104.4324,104.0599,104.33,71247.0
2017-08-09 12:10:00,112.0,112.26,112.0,112.19,43830.0,104.3113,104.5535,104.3113,104.4883,43830.0
2017-08-09 12:20:00,112.22,112.61,112.22,112.51,80754.0,104.5162,104.8795,104.5162,104.7863,80754.0
2017-08-09 12:30:00,112.49,112.49,112.2,112.28,45915.0,104.7677,104.7677,104.4976,104.5721,45915.0
2017-08-09 12:40:00,112.3,112.32,112.05,112.11,19785.0,104.5908,104.6094,104.3579,104.4138,19785.0
2017-08-09 12:50:00,112.12,112.19,112.03,112.03,30621.0,104.4231,104.4883,104.3393,104.3393,30621.0
2017-08-09 13:00:00,112.04,112.33,111.99,112.25,32682.0,104.3486,104.6187,104.302,104.5442,32682.0
2017-08-09 13:10:00,112.23,112.23,112.09,112.17,29838.0,104.5256,104.5256,104.3952,104.4697,29838.0
2017-08-09 13:20:00,112.17,112.21,112.12,112.16,15417.0,104.4697,104.5069,104.4231,104.4604,15417.0
2017-08-09 13:30:00,112.17,112.31,112.14,112.25,45603.0,104.4697,104.6001,104.4417,104.5442,45603.0
2017-08-09 13:40:00,112.24,112.34,112.12,112.12,32127.0,104.5349,104.628,104.4231,104.4231,32127.0
2017-08-09 13:50:00,112.12,112.12,111.91,111.98,11949.0,104.4231,104.4231,104.2275,104.2927,11949.0
2017-08-09 14:00:00,111.93,112.02,111.92,111.94,30402.0,104.2462,104.33,104.2368,104.2555,30402.0
2017-08-09 14:10:00,111.93,112.22,111.83,111.83,45810.0,104.2462,104.5162,104.153,104.153,45810.0
2017-08-09 14:20:00,111.84,112.01,111.82,111.97,23493.0,104.1623,104.3207,104.1437,104.2834,23493.0
2017-08-09 14:30:00,112.01,112.03,111.8,111.82,31932.0,104.3207,104.3393,104.1251,104.1437,31932.0
2017-08-09 14:40:00,111.81,111.9,111.8,111.87,31119.0,104.1344,104.2182,104.1251,104.1903,31119.0
2017-08-09 14:50:00,111.86,112.01,111.86,111.87,34806.0,104.181,104.3207,104.181,104.1903,34806.0
2017-08-09 15:00:00,111.89,111.89,111.78,111.82,33924.0,104.2089,104.2089,104.1065,104.1437,33924.0
2017-08-09 15:10:00,111.82,112.0,111.82,112.0,18567.0,104.1437,104.3113,104.1437,104.3113,18567.0
2017-08-09 15:20:00,111.99,112.07,111.9,111.91,29904.0,104.302,104.3765,104.2182,104.2275,29904.0
2017-08-09 15:30:00,111.9,111.99,111.86,111.99,50823.0,104.2182,104.302,104.181,104.302,50823.0
2017-08-09 15:40:00,111.98,112.01,111.92,112.01,52194.0,104.2927,104.3207,104.2368,104.3207,52194.0
2017-08-09 15:50:00,112.01,112.01,111.83,111.89,176340.0,104.3207,104.3207,104.153,104.2089,176340.0
2017-08-10 09:30:00,111.54,111.54,111.1,111.34,86511.0,103.8829,103.8829,103.4731,103.6967,86511.0
2017-08-10 09:40:00,111.27,111.35,110.53,110.63,56433.0,103.6315,103.706,102.9423,103.0354,56433.0
2017-08-10 09:50:00,110.71,110.95,110.52,110.95,35994.0,103.1099,103.3334,102.9329,103.3334,35994.0
2017-08-10 10:00:00,110.98,110.98,110.35,110.35,38067.0,103.3614,103.3614,102.7746,102.7746,38067.0
2017-08-10 10:10:00,110.35,110.93,110.33,110.86,52446.0,102.7746,103.3148,102.756,103.2496,52446.0
2017-08-10 10:20:00,110.89,111.03,110.85,111.03,28839.0,103.2775,103.4079,103.2403,103.4079,28839.0
2017-08-10 10:30:00,111.05,111.41,111.03,111.37,58581.0,103.4266,103.7619,103.4079,103.7246,58581.0
2017-08-10 10:40:00,111.33,111.47,111.06,111.13,22239.0,103.6873,103.8177,103.4359,103.5011,22239.0
2017-08-10 10:50:00,111.04,111.06,110.8,111.03,40374.0,103.4173,103.4359,103.1937,103.4079,40374.0
2017-08-10 11:00:00,111.0,111.38,110.99,111.37,50238.0,103.38,103.7339,103.3707,103.7246,50238.0
2017-08-10 11:10:00,111.38,111.4,111.15,111.16,39303.0,103.7339,103.7525,103.5197,103.529,39303.0
2017-08-10 11:20:00,111.15,111.41,111.1,111.33,36690.0,103.5197,103.7619,103.4731,103.6873,36690.0
2017-08-10 11:30:00,111.3,111.42,111.27,111.35,22440.0,103.6594,103.7712,103.6315,103.706,22440.0
2017-08-10 11:40:00,111.35,111.4,111.2,111.26,23382.0,103.706,103.7525,103.5663,103.6221,23382.0
2017-08-10 11:50:00,111.22,111.39,111.22,111.22,25581.0,103.5849,103.7432,103.5849,103.5849,25581.0
2017-08-10 12:00:00,111.25,111.32,111.09,111.29,44610.0,103.6128,103.678,103.4638,103.6501,44610.0
2017-08-10 12:10:00,111.3,111.51,111.28,111.37,41547.0,103.6594,103.855,103.6408,103.7246,41547.0
2017-08-10 12:20:00,111.18,111.41,111.14,111.35,28347.0,103.5476,103.7619,103.5104,103.706,28347.0
2017-08-10 12:30:00,111.33,111.33,111.2,111.24,27138.0,103.6873,103.6873,103.5663,103.6035,27138.0
2017-08-10 12:40:00,111.24,111.27,111.04,111.04,18300.0,103.6035,103.6315,103.4173,103.4173,18300.0
2017-08-10 12:50:00,111.01,111.12,111.01,111.12,31188.0,103.3893,103.4918,103.3893,103.4918,31188.0
2017-08-10 13:00:00,111.1,111.29,111.1,111.21,24279.0,103.4731,103.6501,103.4731,103.5756,24279.0
2017-08-10 13:10:00,111.24,111.28,111.11,111.12,10524.0,103.6035,103.6408,103.4824,103.4918,10524.0
2017-08-10 13:20:00,111.15,111.25,111.07,111.07,34035.0,103.5197,103.6128,103.4452,103.4452,34035.0
2017-08-10 13:30:00,111.09,111.18,111.05,111.14,46347.0,103.4638,103.5476,103.4266,103.5104,46347.0
2017-08-10 13:40:00,111.18,111.22,111.13,111.17,34833.0,103.5476,103.5849,103.5011,103.5383,34833.0
2017-08-10 13:50:00,111.17,111.24,111.13,111.22,23802.0,103.5383,103.6035,103.5011,103.5849,23802.0
2017-08-10 14:00:00,111.22,111.24,111.07,111.13,33021.0,103.5849,103.6035,103.4452,103.5011,33021.0
2017-08-10 14:10:00,111.12,111.44,111.1,111.39,30993.0,103.4918,103.7898,103.4731,103.7432,30993.0
2017-08-10 14:20:00,111.41,111.63,111.41,111.52,57048.0,103.7619,103.9667,103.7619,103.8643,57048.0
2017-08-10 14:30:00,111.56,111.85,111.56,111.59,41832.0,103.9016,104.1716,103.9016,103.9295,41832.0
2017-08-10 14:40:00,111.6,111.7,111.56,111.7,26196.0,103.9388,104.0319,103.9016,104.0319,26196.0
2017-08-10 14:50:00,111.68,111.71,111.57,111.58,43536.0,104.0133,104.0413,103.9109,103.9202,43536.0
2017-08-10 15:00:00,111.6,111.63,111.38,111.49,66591.0,103.9388,103.9667,103.7339,103.8364,66591.0
2017-08-10 15:10:00,111.47,111.47,111.06,111.14,57561.0,103.8177,103.8177,103.4359,103.5104,57561.0
2017-08-10 15:20:00,111.16,111.23,111.01,111.05,30030.0,103.529,103.5942,103.3893,103.4266,30030.0
2017-08-10 15:30:00,111.07,111.15,110.85,110.89,30630.0,103.4452,103.5197,103.2403,103.2775,30630.0
2017-08-10 15:40:00,110.88,111.0,110.75,110.8,50049.0,103.2682,103.38,103.1472,103.1937,50049.0
2017-08-10 15:50:00,110.77,110.85,110.65,110.76,155865.0,103.1658,103.2403,103.054,103.1565,155865.0
2017-08-11 09:30:00,110.49,111.4,110.2,111.08,58572.0,102.905,103.7525,102.6349,103.4545,58572.0
2017-08-11 09:40:00,110.97,111.16,110.72,111.04,39897.0,103.3521,103.529,103.1192,103.4173,39897.0
2017-08-11 09:50:00,111.06,111.26,110.81,110.88,43932.0,103.4359,103.6221,103.203,103.2682,43932.0
2017-08-11 10:00:00,110.82,110.82,110.57,110.64,35700.0,103.2124,103.2124,102.9795,103.0447,35700.0
2017-08-11 10:10:00,110.66,110.84,110.5,110.61,31395.0,103.0633,103.231,102.9143,103.0168,31395.0
2017-08-11 10:20:00,110.57,110.83,110.52,110.81,17400.0,102.9795,103.2217,102.9329,103.203,17400.0
2017-08-11 10:30:00,110.84,110.84,110.66,110.66,4200.0,103.231,103.231,103.0633,103.0633,4200.0
2017-08-11 10:40:00,110.7,110.94,110.65,110.79,31644.0,103.1006,103.3241,103.054,103.1844,31644.0
2017-08-11 10:50:00,110.88,110.91,110.75,110.75,13620.0,103.2682,103.2962,103.1472,103.1472,13620.0
2017-08-11 11:00:00,110.71,110.77,110.61,110.63,13776.0,103.1099,103.1658,103.0168,103.0354,13776.0
2017-08-11 11:10:00,110.63,110.66,110.58,110.6,11997.0,103.0354,103.0633,102.9888,103.0075,11997.0
2017-08-11 11:20:00,110.53,110.6,110.43,110.55,36228.0,102.9423,103.0075,102.8491,102.9609,36228.0
2017-08-11 11:30:00,110.58,110.9,110.55,110.9,24372.0,102.9888,103.2869,102.9609,103.2869,24372.0
2017-08-11 11:40:00,110.82,111.14,110.82,111.08,23724.0,103.2124,103.5104,103.2124,103.4545,23724.0
2017-08-11 11:50:00,111.07,111.08,110.87,110.89,18090.0,103.4452,103.4545,103.2589,103.2775,18090.0
2017-08-11 12:00:00,110.86,110.99,110.8,110.94,13965.0,103.2496,103.3707,103.1937,103.3241,13965.0
2017-08-11 12:10:00,110.97,111.07,110.97,111.01,37479.0,103.3521,103.4452,103.3521,103.3893,37479.0
2017-08-11 12:20:00,110.94,110.96,110.82,110.93,14988.0,103.3241,103.3427,103.2124,103.3148,14988.0
2017-08-11 12:30:00,110.91,110.91,110.7,110.84,19470.0,103.2962,103.2962,103.1006,103.231,19470.0
2017-08-11 12:40:00,110.84,111.04,110.84,110.98,22641.0,103.231,103.4173,103.231,103.3614,22641.0
2017-08-11 12:50:00,111.02,111.16,110.95,111.1,31200.0,103.3986,103.529,103.3334,103.4731,31200.0
2017-08-11 13:00:00,111.07,111.32,110.94,111.29,30123.0,103.4452,103.678,103.3241,103.6501,30123.0
2017-08-11 13:10:00,111.32,111.32,110.98,111.0,72594.0,103.678,103.678,103.3614,103.38,72594.0
2017-08-11 13:20:00,111.05,111.1,110.91,111.03,6900.0,103.4266,103.4731,103.2962,103.4079,6900.0
2017-08-11 13:30:00,110.97,111.02,110.77,110.86,14100.0,103.3521,103.3986,103.1658,103.2496,14100.0
2017-08-11 13:40:00,110.86,110.86,110.67,110.77,24600.0,103.2496,103.2496,103.0727,103.1658,24600.0
2017-08-11 13:50:00,110.79,110.95,110.78,110.83,38400.0,103.1844,103.3334,103.1751,103.2217,38400.0
2017-08-11 14:00:00,110.82,110.83,110.74,110.74,7560.0,103.2124,103.2217,103.1378,103.1378,7560.0
2017-08-11 14:10:00,110.74,110.91,110.68,110.9,16494.0,103.1378,103.2962,103.082,103.2869,16494.0
2017-08-11 14:20:00,110.88,110.92,110.84,110.92,14166.0,103.2682,103.3055,103.231,103.3055,14166.0
2017-08-11 14:30:00,110.89,110.91,110.79,110.82,16200.0,103.2775,103.2962,103.1844,103.2124,16200.0
2017-08-11 14:40:00,110.81,110.89,110.72,110.73,11400.0,103.203,103.2775,103.1192,103.1285,11400.0
2017-08-11 14:50:00,110.74,110.83,110.71,110.73,27588.0,103.1378,103.2217,103.1099,103.1285,27588.0
2017-08-11 15:00:00,110.74,110.81,110.7,110.74,17619.0,103.1378,103.203,103.1006,103.1378,17619.0
2017-08-11 15:10:00,110.75,110.86,110.75,110.79,18276.0,103.1472,103.2496,103.1472,103.1844,18276.0
2017-08-11 15:20:00,110.76,110.84,110.76,110.77,14247.0,103.1565,103.231,103.1565,103.1658,14247.0
2017-08-11 15:30:00,110.77,110.81,110.69,110.81,23544.0,103.1658,103.203,103.0913,103.203,23544.0
2017-08-11 15:40:00,110.78,110.82,110.73,110.77,25887.0,103.1751,103.2124,103.1285,103.1658,25887.0
2017-08-11 15:50:00,110.75,110.92,110.59,110.59,164526.0,103.1472,103.3055,102.9981,102.9981,164526.0
2017-08-14 09:30:00,111.43,111.43,111.0,111.01,36063.0,103.7805,103.7805,103.38,103.3893,36063.0
2017-08-14 09:40:00,111.19,111.62,111.16,111.54,71457.0,103.557,103.9574,103.529,103.8829,71457.0
2017-08-14 09:50:00,111.47,111.53,111.2,111.26,33030.0,103.8177,103.8736,103.5663,103.6221,33030.0
2017-08-14 10:00:00,111.3,111.52,111.25,111.44,20148.0,103.6594,103.8643,103.6128,103.7898,20148.0
2017-08-14 10:10:00,111.44,111.53,111.26,111.39,28698.0,103.7898,103.8736,103.6221,103.7432,28698.0
2017-08-14 10:20:00,111.42,111.54,111.15,111.46,87144.0,103.7712,103.8829,103.5197,103.8084,87144.0
2017-08-14 10:30:00,111.52,111.52,111.27,111.47,26202.0,103.8643,103.8643,103.6315,103.8177,26202.0
2017-08-14 10:40:00,111.4,111.75,111.4,111.64,24318.0,103.7525,104.0785,103.7525,103.9761,24318.0
2017-08-14 10:50:00,111.67,111.79,111.57,111.65,24864.0,104.004,104.1158,103.9109,103.9854,24864.0
2017-08-14 11:00:00,111.64,112.03,111.64,111.89,31743.0,103.9761,104.3393,103.9761,104.2089,31743.0
2017-08-14 11:10:00,111.95,111.99,111.74,111.75,18666.0,104.2648,104.302,104.0692,104.0785,18666.0
2017-08-14 11:20:00,111.83,111.95,111.67,111.68,33585.0,104.153,104.2648,104.004,104.0133,33585.0
2017-08-14 11:30:00,111.68,111.81,111.67,111.72,19806.0,104.0133,104.1344,104.004,104.0506,19806.0
2017-08-14 11:40:00,111.74,111.87,111.64,111.85,16737.0,104.0692,104.1903,103.9761,104.1716,16737.0
2017-08-14 11:50:00,111.86,112.0,111.83,112.0,24894.0,104.181,104.3113,104.153,104.3113,24894.0
2017-08-14 12:00:00,111.96,111.98,111.83,111.94,18708.0,104.2741,104.2927,104.153,104.2555,18708.0
2017-08-14 12:10:00,111.95,111.98,111.88,111.98,25923.0,104.2648,104.2927,104.1996,104.2927,25923.0
2017-08-14 12:20:00,111.98,112.29,111.95,112.2,32883.0,104.2927,104.5814,104.2648,104.4976,32883.0
2017-08-14 12:30:00,112.16,112.16,111.99,112.07,12951.0,104.4604,104.4604,104.302,104.3765,12951.0
2017-08-14 12:40:00,112.08,112.21,112.05,112.15,15819.0,104.3859,104.5069,104.3579,104.4511,15819.0
2017-08-14 12:50:00,112.11,112.17,112.1,112.12,7695.0,104.4138,104.4697,104.4045,104.4231,7695.0
2017-08-14 13:00:00,112.12,112.15,111.85,112.15,19305.0,104.4231,104.4511,104.1716,104.4511,19305.0
2017-08-14 13:10:00,112.14,112.36,112.1,112.12,19251.0,104.4417,104.6466,104.4045,104.4231,19251.0
2017-08-14 13:20:00,112.04,112.28,112.04,112.23,12774.0,104.3486,104.5721,104.3486,104.5256,12774.0
2017-08-14 13:30:00,112.19,112.26,112.17,112.21,24447.0,104.4883,104.5535,104.4697,104.5069,24447.0
2017-08-14 13:40:00,112.2,112.28,112.18,112.24,19428.0,104.4976,104.5721,104.479,104.5349,19428.0
2017-08-14 13:50:00,112.25,112.41,112.17,112.36,39426.0,104.5442,104.6932,104.4697,104.6466,39426.0
2017-08-14 14:00:00,112.31,112.34,112.24,112.28,14076.0,104.6001,104.628,104.5349,104.5721,14076.0
2017-08-14 14:10:00,112.32,112.61,112.32,112.39,32592.0,104.6094,104.8795,104.6094,104.6746,32592.0
2017-08-14 14:20:00,112.36,112.4,112.19,112.19,13911.0,104.6466,104.6839,104.4883,104.4883,13911.0
2017-08-14 14:30:00,112.12,112.48,112.12,112.41,44346.0,104.4231,104.7584,104.4231,104.6932,44346.0
2017-08-14 14:40:00,112.39,112.56,112.39,112.41,21522.0,104.6746,104.8329,104.6746,104.6932,21522.0
2017-08-14 14:50:00,112.4,112.46,112.25,112.32,33375.0,104.6839,104.7398,104.5442,104.6094,33375.0
2017-08-14 15:00:00,112.31,112.34,112.27,112.27,22104.0,104.6001,104.628,104.5628,104.5628,22104.0
2017-08-14 15:10:00,112.28,112.3,112.21,112.25,21003.0,104.5721,104.5908,104.5069,104.5442,21003.0
2017-08-14 15:20:00,112.25,112.32,112.22,112.31,21819.0,104.5442,104.6094,104.5162,104.6001,21819.0
2017-08-14 15:30:00,112.28,112.3,112.18,112.19,32283.0,104.5721,104.5908,104.479,104.4883,32283.0
2017-08-14 15:40:00,112.18,112.24,112.18,112.18,61848.0,104.479,104.5349,104.479,104.479,61848.0
2017-08-14 15:50:00,112.17,112.51,112.14,112.5,301218.0,104.4697,104.7863,104.4417,104.777,301218.0
2017-08-15 09:30:00,112.47,112.47,111.39,112.34,68922.0,104.7491,104.7491,103.7432,104.628,68922.0
2017-08-15 09:40:00,112.22,112.33,111.45,111.45,36495.0,104.5162,104.6187,103.7991,103.7991,36495.0
2017-08-15 09:50:00,111.44,111.77,111.41,111.41,25806.0,103.7898,104.0971,103.7619,103.7619,25806.0
2017-08-15 10:00:00,111.41,111.61,111.31,111.38,41181.0,103.7619,103.9481,103.6687,103.7339,41181.0
2017-08-15 10:10:00,111.4,111.42,111.0,111.14,28788.0,103.7525,103.7712,103.38,103.5104,28788.0
2017-08-15 10:20:00,111.15,111.56,111.09,111.4,32988.0,103.5197,103.9016,103.4638,103.7525,32988.0
2017-08-15 10:30:00,111.38,111.48,111.14,111.15,21456.0,103.7339,103.827,103.5104,103.5197,21456.0
2017-08-15 10:40:00,111.2,111.28,111.04,111.28,17091.0,103.5663,103.6408,103.4173,103.6408,17091.0
2017-08-15 10:50:00,111.27,111.54,111.27,111.35,23523.0,103.6315,103.8829,103.6315,103.706,23523.0
2017-08-15 11:00:00,111.4,111.8,111.35,111.68,49992.0,103.7525,104.1251,103.706,104.0133,49992.0
2017-08-15 11:10:00,111.61,111.77,111.54,111.66,41784.0,103.9481,104.0971,103.8829,103.9947,41784.0
2017-08-15 11:20:00,111.73,111.79,111.52,111.53,16110.0,104.0599,104.1158,103.8643,103.8736,16110.0
2017-08-15 11:30:00,111.59,111.83,111.56,111.67,20802.0,103.9295,104.153,103.9016,104.004,20802.0
2017-08-15 11:40:00,111.64,111.67,111.33,111.51,19200.0,103.9761,104.004,103.6873,103.855,19200.0
2017-08-15 11:50:00,111.45,111.5,111.2,111.38,27303.0,103.7991,103.8457,103.5663,103.7339,27303.0
2017-08-15 12:00:00,111.35,111.46,111.27,111.46,8988.0,103.706,103.8084,103.6315,103.8084,8988.0
2017-08-15 12:10:00,111.43,111.43,111.2,111.24,22563.0,103.7805,103.7805,103.5663,103.6035,22563.0
2017-08-15 12:20:00,111.24,111.25,111.18,111.19,8307.0,103.6035,103.6128,103.5476,103.557,8307.0
2017-08-15 12:30:00,111.17,111.21,111.09,111.09,12060.0,103.5383,103.5756,103.4638,103.4638,12060.0
2017-08-15 12:40:00,111.09,111.24,111.06,111.2,33060.0,103.4638,103.6035,103.4359,103.5663,33060.0
2017-08-15 12:50:00,111.17,111.35,111.15,111.23,14688.0,103.5383,103.706,103.5197,103.5942,14688.0
2017-08-15 13:00:00,111.23,111.28,111.02,111.08,19065.0,103.5942,103.6408,103.3986,103.4545,19065.0
2017-08-15 13:10:00,111.04,111.04,110.86,110.95,27405.0,103.4173,103.4173,103.2496,103.3334,27405.0
2017-08-15 13:20:00,110.92,110.97,110.86,110.89,35409.0,103.3055,103.3521,103.2496,103.2775,35409.0
2017-08-15 13:30:00,110.94,111.16,110.93,111.08,17982.0,103.3241,103.529,103.3148,103.4545,17982.0
2017-08-15 13:40:00,111.09,111.16,111.01,111.05,15330.0,103.4638,103.529,103.3893,103.4266,15330.0
2017-08-15 13:50:00,111.05,111.1,110.95,111.09,9150.0,103.4266,103.4731,103.3334,103.4638,9150.0
2017-08-15 14:00:00,111.09,111.18,111.01,111.01,12960.0,103.4638,103.5476,103.3893,103.3893,12960.0
2017-08-15 14:10:00,111.01,111.06,110.95,111.02,14103.0,103.3893,103.4359,103.3334,103.3986,14103.0
2017-08-15 14:20:00,111.07,111.27,111.04,111.22,18708.0,103.4452,103.6315,103.4173,103.5849,18708.0
2017-08-15 14:30:00,111.2,111.29,111.11,111.12,9264.0,103.5663,103.6501,103.4824,103.4918,9264.0
2017-08-15 14:40:00,111.12,111.15,111.02,111.02,11100.0,103.4918,103.5197,103.3986,103.3986,11100.0
2017-08-15 14:50:00,111.07,111.19,111.05,111.05,27852.0,103.4452,103.557,103.4266,103.4266,27852.0
2017-08-15 15:00:00,111.06,111.11,111.0,111.0,19731.0,103.4359,103.4824,103.38,103.38,19731.0
2017-08-15 15:10:00,111.05,111.32,111.0,111.19,41634.0,103.4266,103.678,103.38,103.557,41634.0
2017-08-15 15:20:00,111.15,111.21,111.06,111.08,31323.0,103.5197,103.5756,103.4359,103.4545,31323.0
2017-08-15 15:30:00,111.08,111.25,111.07,111.15,40689.0,103.4545,103.6128,103.4452,103.5197,40689.0
2017-08-15 15:40:00,111.15,111.15,111.02,111.08,46095.0,103.5197,103.5197,103.3986,103.4545,46095.0
2017-08-15 15:50:00,111.06,111.09,110.83,110.83,135288.0,103.4359,103.4638,103.2217,103.2217,135288.0
2017-08-16 09:30:00,110.81,111.14,110.42,111.14,65139.0,103.4661,103.7743,103.102,103.7743,65139.0
2017-08-16 09:40:00,111.14,111.28,110.93,111.12,9900.0,103.7743,103.905,103.5782,103.7556,9900.0
2017-08-16 09:50:00,111.09,111.35,111.03,111.18,49980.0,103.7276,103.9703,103.6716,103.8116,49980.0
2017-08-16 10:00:00,111.23,111.25,110.98,111.16,13542.0,103.8583,103.877,103.6249,103.7929,13542.0
2017-08-16 10:10:00,111.12,111.15,111.05,111.1,18162.0,103.7556,103.7836,103.6902,103.7369,18162.0
2017-08-16 10:20:00,111.1,111.37,111.04,111.23,17820.0,103.7369,103.989,103.6809,103.8583,17820.0
2017-08-16 10:30:00,111.34,111.43,111.31,111.41,15015.0,103.961,104.045,103.933,104.0264,15015.0
2017-08-16 10:40:00,111.41,111.41,111.31,111.39,12900.0,104.0264,104.0264,103.933,104.0077,12900.0
2017-08-16 10:50:00,111.39,111.39,111.04,111.22,25032.0,104.0077,104.0077,103.6809,103.849,25032.0
2017-08-16 11:00:00,111.24,111.26,111.15,111.21,19242.0,103.8676,103.8863,103.7836,103.8396,19242.0
2017-08-16 11:10:00,111.2,111.25,111.17,111.18,15900.0,103.8303,103.877,103.8023,103.8116,15900.0
2017-08-16 11:20:00,111.16,111.18,111.1,111.1,6300.0,103.7929,103.8116,103.7369,103.7369,6300.0
2017-08-16 11:30:00,111.11,111.34,111.1,111.28,23757.0,103.7463,103.961,103.7369,103.905,23757.0
2017-08-16 11:40:00,111.32,111.36,111.3,111.31,16200.0,103.9423,103.9797,103.9237,103.933,16200.0
2017-08-16 11:50:00,111.29,111.33,111.14,111.16,15186.0,103.9143,103.9517,103.7743,103.7929,15186.0
2017-08-16 12:00:00,111.21,111.4,111.2,111.31,19998.0,103.8396,104.017,103.8303,103.933,19998.0
2017-08-16 12:10:00,111.27,111.32,111.25,111.31,8400.0,103.8956,103.9423,103.877,103.933,8400.0
2017-08-16 12:20:00,111.33,111.33,111.22,111.26,16641.0,103.9517,103.9517,103.849,103.8863,16641.0
2017-08-16 12:30:00,111.26,111.48,111.23,111.41,20190.0,103.8863,104.0917,103.8583,104.0264,20190.0
2017-08-16 12:40:00,111.42,111.42,111.28,111.33,9000.0,104.0357,104.0357,103.905,103.9517,9000.0
2017-08-16 12:50:00,111.36,111.43,111.32,111.41,11400.0,103.9797,104.045,103.9423,104.0264,11400.0
2017-08-16 13:00:00,111.38,111.51,111.38,111.41,10959.0,103.9984,104.1197,103.9984,104.0264,10959.0
2017-08-16 13:10:00,111.37,111.37,111.02,111.09,30690.0,103.989,103.989,103.6622,103.7276,30690.0
2017-08-16 13:20:00,111.04,111.1,110.96,111.08,44703.0,103.6809,103.7369,103.6062,103.7182,44703.0
2017-08-16 13:30:00,111.09,111.16,110.95,111.1,22551.0,103.7276,103.7929,103.5969,103.7369,22551.0
2017-08-16 13:40:00,111.13,111.19,111.01,111.13,26415.0,103.7649,103.8209,103.6529,103.7649,26415.0
2017-08-16 13:50:00,111.1,111.21,111.06,111.21,20163.0,103.7369,103.8396,103.6996,103.8396,20163.0
2017-08-16 14:00:00,111.17,111.27,111.11,111.23,18348.0,103.8023,103.8956,103.7463,103.8583,18348.0
2017-08-16 14:10:00,111.25,111.25,111.04,111.05,23775.0,103.877,103.877,103.6809,103.6902,23775.0
2017-08-16 14:20:00,111.11,111.12,110.94,111.03,21561.0,103.7463,103.7556,103.5875,103.6716,21561.0
2017-08-16 14:30:00,110.92,111.1,110.87,111.05,22860.0,103.5688,103.7369,103.5222,103.6902,22860.0
2017-08-16 14:40:00,111.08,111.08,110.95,111.04,21750.0,103.7182,103.7182,103.5969,103.6809,21750.0
2017-08-16 14:50:00,111.04,111.15,110.95,111.15,39507.0,103.6809,103.7836,103.5969,103.7836,39507.0
2017-08-16 15:00:00,111.18,111.18,111.02,111.02,29061.0,103.8116,103.8116,103.6622,103.6622,29061.0
2017-08-16 15:10:00,110.99,111.06,110.94,111.03,57723.0,103.6342,103.6996,103.5875,103.6716,57723.0
2017-08-16 15:20:00,111.04,111.07,110.99,111.03,47421.0,103.6809,103.7089,103.6342,103.6716,47421.0
2017-08-16 15:30:00,111.01,111.08,110.86,110.9,47469.0,103.6529,103.7182,103.5128,103.5502,47469.0
2017-08-16 15:40:00,110.89,111.02,110.86,110.86,73146.0,103.5408,103.6622,103.5128,103.5128,73146.0
2017-08-16 15:50:00,110.86,111.15,110.86,111.15,173892.0,103.5128,103.7836,103.5128,103.7836,173892.0
2017-08-17 09:30:00,110.9,111.1,110.73,110.87,34602.0,103.5502,103.7369,103.3914,103.5222,34602.0
2017-08-17 09:40:00,110.85,111.11,110.67,111.06,96699.0,103.5035,103.7463,103.3354,103.6996,96699.0
2017-08-17 09:50:00,110.97,111.01,110.66,110.68,52107.0,103.6155,103.6529,103.3261,103.3447,52107.0
2017-08-17 10:00:00,110.72,110.78,110.45,110.78,22455.0,103.3821,103.4381,103.13,103.4381,22455.0
2017-08-17 10:10:00,110.83,111.06,110.66,110.67,36771.0,103.4848,103.6996,103.3261,103.3354,36771.0
2017-08-17 10:20:00,110.72,110.99,110.66,110.95,15465.0,103.3821,103.6342,103.3261,103.5969,15465.0
2017-08-17 10:30:00,111.0,111.18,110.82,111.03,21600.0,103.6435,103.8116,103.4755,103.6716,21600.0
2017-08-17 10:40:00,111.02,111.05,110.83,110.85,14700.0,103.6622,103.6902,103.4848,103.5035,14700.0
2017-08-17 10:50:00,110.77,111.26,110.74,110.87,26556.0,103.4288,103.8863,103.4008,103.5222,26556.0
2017-08-17 11:00:00,110.79,111.17,110.79,111.11,20085.0,103.4475,103.8023,103.4475,103.7463,20085.0
2017-08-17 11:10:00,111.11,111.16,110.96,111.06,13200.0,103.7463,103.7929,103.6062,103.6996,13200.0
2017-08-17 11:20:00,111.1,111.17,110.96,110.96,18300.0,103.7369,103.8023,103.6062,103.6062,18300.0
2017-08-17 11:30:00,110.98,111.12,110.97,110.98,18423.0,103.6249,103.7556,103.6155,103.6249,18423.0
2017-08-17 11:40:00,110.98,110.98,110.74,110.74,18000.0,103.6249,103.6249,103.4008,103.4008,18000.0
2017-08-17 11:50:00,110.75,111.03,110.75,110.84,19200.0,103.4101,103.6716,103.4101,103.4941,19200.0
2017-08-17 12:00:00,110.78,110.97,110.69,110.92,11226.0,103.4381,103.6155,103.3541,103.5688,11226.0
2017-08-17 12:10:00,110.88,110.88,110.69,110.74,5658.0,103.5315,103.5315,103.3541,103.4008,5658.0
2017-08-17 12:20:00,110.74,110.8,110.67,110.73,15003.0,103.4008,103.4568,103.3354,103.3914,15003.0
2017-08-17 12:30:00,110.76,110.84,110.72,110.75,17007.0,103.4194,103.4941,103.3821,103.4101,17007.0
2017-08-17 12:40:00,110.75,110.76,110.61,110.64,18996.0,103.4101,103.4194,103.2794,103.3074,18996.0
2017-08-17 12:50:00,110.68,110.69,110.43,110.53,15384.0,103.3447,103.3541,103.1113,103.2047,15384.0
2017-08-17 13:00:00,110.5,110.59,110.45,110.49,24831.0,103.1767,103.2607,103.13,103.1673,24831.0
2017-08-17 13:10:00,110.47,110.52,110.34,110.52,19500.0,103.1487,103.1954,103.0273,103.1954,19500.0
2017-08-17 13:20:00,110.51,110.54,110.39,110.54,6939.0,103.186,103.214,103.074,103.214,6939.0
2017-08-17 13:30:00,110.48,110.48,110.35,110.41,22800.0,103.158,103.158,103.0366,103.0926,22800.0
2017-08-17 13:40:00,110.46,110.46,110.28,110.28,28641.0,103.1393,103.1393,102.9713,102.9713,28641.0
2017-08-17 13:50:00,110.23,110.29,110.14,110.29,19164.0,102.9246,102.9806,102.8405,102.9806,19164.0
2017-08-17 14:00:00,110.25,110.33,110.2,110.33,7005.0,102.9432,103.0179,102.8966,103.0179,7005.0
2017-08-17 14:10:00,110.29,110.42,110.2,110.27,30015.0,102.9806,103.102,102.8966,102.9619,30015.0
2017-08-17 14:20:00,110.24,110.45,110.21,110.45,19803.0,102.9339,103.13,102.9059,103.13,19803.0
2017-08-17 14:30:00,110.45,110.52,110.37,110.4,24900.0,103.13,103.1954,103.0553,103.0833,24900.0
2017-08-17 14:40:00,110.4,110.43,110.26,110.29,20964.0,103.0833,103.1113,102.9526,102.9806,20964.0
2017-08-17 14:50:00,110.27,110.41,110.26,110.4,14586.0,102.9619,103.0926,102.9526,103.0833,14586.0
2017-08-17 15:00:00,110.38,110.4,110.14,110.14,20520.0,103.0646,103.0833,102.8405,102.8405,20520.0
2017-08-17 15:10:00,110.21,110.21,110.0,110.03,16710.0,102.9059,102.9059,102.7098,102.7378,16710.0
2017-08-17 15:20:00,110.01,110.12,110.0,110.06,27249.0,102.7192,102.8219,102.7098,102.7658,27249.0
2017-08-17 15:30:00,110.03,110.18,109.95,109.95,39387.0,102.7378,102.8779,102.6631,102.6631,39387.0
2017-08-17 15:40:00,109.99,110.05,109.85,110.0,46473.0,102.7005,102.7565,102.5698,102.7098,46473.0
2017-08-17 15:50:00,109.96,109.99,109.77,109.89,96363.0,102.6725,102.7005,102.4951,102.6071,96363.0
2017-08-18 09:30:00,109.74,109.86,109.22,109.27,85308.0,102.467,102.5791,101.9815,102.0282,85308.0
2017-08-18 09:40:00,109.2,109.59,109.2,109.42,71094.0,101.9628,102.327,101.9628,102.1683,71094.0
2017-08-18 09:50:00,109.43,109.43,109.03,109.12,24174.0,102.1776,102.1776,101.8041,101.8881,24174.0
2017-08-18 10:00:00,109.12,109.74,109.07,109.46,57243.0,101.8881,102.467,101.8415,102.2056,57243.0
2017-08-18 10:10:00,109.4,109.82,109.3,109.64,44076.0,102.1496,102.5417,102.0562,102.3737,44076.0
2017-08-18 10:20:00,109.59,109.85,109.5,109.6,12174.0,102.327,102.5698,102.243,102.3363,12174.0
2017-08-18 10:30:00,109.6,109.86,109.35,109.85,36093.0,102.3363,102.5791,102.1029,102.5698,36093.0
2017-08-18 10:40:00,109.87,109.89,109.72,109.72,16062.0,102.5884,102.6071,102.4484,102.4484,16062.0
2017-08-18 10:50:00,109.72,109.72,109.54,109.71,12900.0,102.4484,102.4484,102.2803,102.439,12900.0
2017-08-18 11:00:00,109.72,109.87,109.67,109.71,57393.0,102.4484,102.5884,102.4017,102.439,57393.0
2017-08-18 11:10:00,109.76,109.84,109.76,109.82,20748.0,102.4857,102.5604,102.4857,102.5417,20748.0
2017-08-18 11:20:00,109.87,110.07,109.82,110.07,10614.0,102.5884,102.7752,102.5417,102.7752,10614.0
2017-08-18 11:30:00,110.04,110.16,110.03,110.1,8817.0,102.7472,102.8592,102.7378,102.8032,8817.0
2017-08-18 11:40:00,110.07,110.18,110.02,110.17,27606.0,102.7752,102.8779,102.7285,102.8685,27606.0
2017-08-18 11:50:00,110.12,110.14,109.97,110.04,23082.0,102.8219,102.8405,102.6818,102.7472,23082.0
2017-08-18 12:00:00,110.04,110.08,109.93,109.97,21597.0,102.7472,102.7845,102.6445,102.6818,21597.0
2017-08-18 12:10:00,109.97,109.98,109.84,109.84,9564.0,102.6818,102.6911,102.5604,102.5604,9564.0
2017-08-18 12:20:00,109.84,109.98,109.74,109.98,16005.0,102.5604,102.6911,102.467,102.6911,16005.0
2017-08-18 12:30:00,109.96,110.05,109.94,110.05,7497.0,102.6725,102.7565,102.6538,102.7565,7497.0
2017-08-18 12:40:00,110.05,110.22,110.04,110.1,26202.0,102.7565,102.9152,102.7472,102.8032,26202.0
2017-08-18 12:50:00,110.1,110.16,109.88,109.92,10200.0,102.8032,102.8592,102.5978,102.6351,10200.0
2017-08-18 13:00:00,109.89,109.94,109.81,109.83,23370.0,102.6071,102.6538,102.5324,102.5511,23370.0
2017-08-18 13:10:00,109.9,110.06,109.85,110.04,29529.0,102.6164,102.7658,102.5698,102.7472,29529.0
2017-08-18 13:20:00,109.99,110.12,109.97,110.12,20400.0,102.7005,102.8219,102.6818,102.8219,20400.0
2017-08-18 13:30:00,110.12,110.16,110.02,110.07,49881.0,102.8219,102.8592,102.7285,102.7752,49881.0
2017-08-18 13:40:00,110.07,110.07,109.91,109.99,38730.0,102.7752,102.7752,102.6258,102.7005,38730.0
2017-08-18 13:50:00,109.98,110.04,109.95,109.98,20907.0,102.6911,102.7472,102.6631,102.6911,20907.0
2017-08-18 14:00:00,109.98,110.05,109.98,110.03,21369.0,102.6911,102.7565,102.6911,102.7378,21369.0
2017-08-18 14:10:00,110.05,110.06,109.98,110.0,9528.0,102.7565,102.7658,102.6911,102.7098,9528.0
2017-08-18 14:20:00,109.98,110.07,109.96,110.04,31377.0,102.6911,102.7752,102.6725,102.7472,31377.0
2017-08-18 14:30:00,110.06,110.07,110.0,110.03,8586.0,102.7658,102.7752,102.7098,102.7378,8586.0
2017-08-18 14:40:00,110.01,110.1,110.01,110.08,14226.0,102.7192,102.8032,102.7192,102.7845,14226.0
2017-08-18 14:50:00,110.06,110.07,110.02,110.02,28608.0,102.7658,102.7752,102.7285,102.7285,28608.0
2017-08-18 15:00:00,110.0,110.09,110.0,110.05,15105.0,102.7098,102.7939,102.7098,102.7565,15105.0
2017-08-18 15:10:00,110.03,110.04,109.99,110.04,35973.0,102.7378,102.7472,102.7005,102.7472,35973.0
2017-08-18 15:20:00,110.05,110.06,110.0,110.0,25536.0,102.7565,102.7658,102.7098,102.7098,25536.0
2017-08-18 15:30:00,110.0,110.02,109.96,109.98,28824.0,102.7098,102.7285,102.6725,102.6911,28824.0
2017-08-18 15:40:00,110.0,110.03,109.83,109.83,49641.0,102.7098,102.7378,102.5511,102.5511,49641.0
2017-08-18 15:50:00,109.83,109.87,109.61,109.68,132810.0,102.5511,102.5884,102.3457,102.411,132810.0
2017-08-21 09:30:00,109.67,109.94,109.46,109.8,86478.0,102.4017,102.6538,102.2056,102.5231,86478.0
2017-08-21 09:40:00,109.76,109.79,109.39,109.51,44460.0,102.4857,102.5137,102.1402,102.2523,44460.0
2017-08-21 09:50:00,109.56,109.56,109.38,109.42,34317.0,102.299,102.299,102.1309,102.1683,34317.0
2017-08-21 10:00:00,109.36,109.5,108.89,109.5,53607.0,102.1122,102.243,101.6734,102.243,53607.0
2017-08-21 10:10:00,109.41,109.5,109.15,109.21,8841.0,102.1589,102.243,101.9161,101.9722,8841.0
2017-08-21 10:20:00,109.24,109.26,108.93,109.04,33135.0,102.0002,102.0189,101.7107,101.8134,33135.0
2017-08-21 10:30:00,109.1,109.36,109.04,109.26,31533.0,101.8695,102.1122,101.8134,102.0189,31533.0
2017-08-21 10:40:00,109.21,109.4,109.21,109.29,20478.0,101.9722,102.1496,101.9722,102.0469,20478.0
2017-08-21 10:50:00,109.31,109.37,109.23,109.3,22200.0,102.0655,102.1216,101.9908,102.0562,22200.0
2017-08-21 11:00:00,109.3,109.47,109.28,109.41,22689.0,102.0562,102.2149,102.0375,102.1589,22689.0
2017-08-21 11:10:00,109.43,109.64,109.42,109.64,17433.0,102.1776,102.3737,102.1683,102.3737,17433.0
2017-08-21 11:20:00,109.61,109.68,109.4,109.4,38382.0,102.3457,102.411,102.1496,102.1496,38382.0
2017-08-21 11:30:00,109.39,109.54,109.35,109.5,38388.0,102.1402,102.2803,102.1029,102.243,38388.0
2017-08-21 11:40:00,109.47,109.6,109.43,109.56,22827.0,102.2149,102.3363,102.1776,102.299,22827.0
2017-08-21 11:50:00,109.52,109.53,109.38,109.41,13281.0,102.2616,102.271,102.1309,102.1589,13281.0
2017-08-21 12:00:00,109.45,109.99,109.45,109.77,31593.0,102.1963,102.7005,102.1963,102.4951,31593.0
2017-08-21 12:10:00,109.79,109.9,109.73,109.81,33060.0,102.5137,102.6164,102.4577,102.5324,33060.0
2017-08-21 12:20:00,109.76,109.93,109.76,109.88,18246.0,102.4857,102.6445,102.4857,102.5978,18246.0
2017-08-21 12:30:00,109.91,110.12,109.88,109.94,30600.0,102.6258,102.8219,102.5978,102.6538,30600.0
2017-08-21 12:40:00,109.96,110.04,109.93,109.98,33780.0,102.6725,102.7472,102.6445,102.6911,33780.0
2017-08-21 12:50:00,109.98,110.17,109.98,110.11,21684.0,102.6911,102.8685,102.6911,102.8125,21684.0
2017-08-21 13:00:00,110.14,110.23,110.14,110.19,8100.0,102.8405,102.9246,102.8405,102.8872,8100.0
2017-08-21 13:10:00,110.22,110.43,110.18,110.28,30351.0,102.9152,103.1113,102.8779,102.9713,30351.0
2017-08-21 13:20:00,110.29,110.35,110.27,110.28,13500.0,102.9806,103.0366,102.9619,102.9713,13500.0
2017-08-21 13:30:00,110.32,110.32,110.17,110.19,16128.0,103.0086,103.0086,102.8685,102.8872,16128.0
2017-08-21 13:40:00,110.17,110.18,109.98,110.12,21171.0,102.8685,102.8779,102.6911,102.8219,21171.0
2017-08-21 13:50:00,110.12,110.15,109.94,110.07,6933.0,102.8219,102.8499,102.6538,102.7752,6933.0
2017-08-21 14:00:00,110.07,110.07,109.93,109.97,17496.0,102.7752,102.7752,102.6445,102.6818,17496.0
2017-08-21 14:10:00,109.98,110.01,109.94,109.98,9624.0,102.6911,102.7192,102.6538,102.6911,9624.0
2017-08-21 14:20:00,109.96,110.02,109.94,110.02,19518.0,102.6725,102.7285,102.6538,102.7285,19518.0
2017-08-21 14:30:00,110.02,110.04,109.78,109.83,31848.0,102.7285,102.7472,102.5044,102.5511,31848.0
2017-08-21 14:40:00,109.82,109.84,109.74,109.83,19800.0,102.5417,102.5604,102.467,102.5511,19800.0
2017-08-21 14:50:00,109.83,110.05,109.83,109.94,32172.0,102.5511,102.7565,102.5511,102.6538,32172.0
2017-08-21 15:00:00,109.93,110.0,109.88,109.98,34662.0,102.6445,102.7098,102.5978,102.6911,34662.0
2017-08-21 15:10:00,110.01,110.04,109.94,110.03,22875.0,102.7192,102.7472,102.6538,102.7378,22875.0
2017-08-21 15:20:00,110.03,110.13,110.01,110.04,15303.0,102.7378,102.8312,102.7192,102.7472,15303.0
2017-08-21 15:30:00,110.03,110.1,109.98,110.1,22179.0,102.7378,102.8032,102.6911,102.8032,22179.0
2017-08-21 15:40:00,110.09,110.1,109.99,110.04,40320.0,102.7939,102.8032,102.7005,102.7472,40320.0
2017-08-21 15:50:00,110.04,110.13,109.88,109.93,192621.0,102.7472,102.8312,102.5978,102.6445,192621.0
2017-08-22 09:30:00,110.39,111.25,110.39,111.19,97302.0,103.074,103.877,103.074,103.8209,97302.0
2017-08-22 09:40:00,111.19,112.16,110.99,111.53,65718.0,103.8209,104.7267,103.6342,104.1384,65718.0
2017-08-22 09:50:00,111.62,112.08,111.62,112.01,48690.0,104.2225,104.652,104.2225,104.5866,48690.0
2017-08-22 10:00:00,112.04,112.28,111.79,112.07,41076.0,104.6146,104.8387,104.3812,104.6426,41076.0
2017-08-22 10:10:00,112.11,112.68,112.08,112.45,113394.0,104.68,105.2122,104.652,104.9974,113394.0
2017-08-22 10:20:00,112.48,113.1,112.07,112.18,101241.0,105.0255,105.6044,104.6426,104.7453,101241.0
2017-08-22 10:30:00,112.07,112.19,111.78,111.83,26790.0,104.6426,104.7547,104.3718,104.4185,26790.0
2017-08-22 10:40:00,111.78,112.02,111.61,111.97,18714.0,104.3718,104.5959,104.2131,104.5493,18714.0
2017-08-22 10:50:00,111.98,112.34,111.98,112.18,89844.0,104.5586,104.8947,104.5586,104.7453,89844.0
2017-08-22 11:00:00,112.05,112.09,111.89,111.99,27996.0,104.624,104.6613,104.4746,104.5679,27996.0
2017-08-22 11:10:00,111.95,112.04,111.94,112.0,14400.0,104.5306,104.6146,104.5212,104.5773,14400.0
2017-08-22 11:20:00,112.04,112.61,111.96,112.59,53787.0,104.6146,105.1468,104.5399,105.1282,53787.0
2017-08-22 11:30:00,112.5,112.79,112.45,112.56,77070.0,105.0441,105.3149,104.9974,105.1002,77070.0
2017-08-22 11:40:00,112.63,112.72,112.5,112.54,24468.0,105.1655,105.2495,105.0441,105.0815,24468.0
2017-08-22 11:50:00,112.53,112.71,112.5,112.7,28416.0,105.0721,105.2402,105.0441,105.2309,28416.0
2017-08-22 12:00:00,112.69,112.69,112.24,112.29,35469.0,105.2215,105.2215,104.8014,104.848,35469.0
2017-08-22 12:10:00,112.28,112.44,112.28,112.43,17079.0,104.8387,104.9881,104.8387,104.9788,17079.0
2017-08-22 12:20:00,112.45,112.45,112.22,112.31,26379.0,104.9974,104.9974,104.7827,104.8667,26379.0
2017-08-22 12:30:00,112.31,112.33,112.17,112.2,19839.0,104.8667,104.8854,104.736,104.764,19839.0
2017-08-22 12:40:00,112.18,112.53,112.15,112.38,36693.0,104.7453,105.0721,104.7173,104.9321,36693.0
2017-08-22 12:50:00,112.4,112.4,112.11,112.19,15519.0,104.9508,104.9508,104.68,104.7547,15519.0
2017-08-22 13:00:00,112.19,112.44,112.13,112.17,50238.0,104.7547,104.9881,104.6987,104.736,50238.0
2017-08-22 13:10:00,112.13,112.27,112.13,112.19,8340.0,104.6987,104.8294,104.6987,104.7547,8340.0
2017-08-22 13:20:00,112.14,112.14,111.96,112.09,21141.0,104.708,104.708,104.5399,104.6613,21141.0
2017-08-22 13:30:00,112.03,112.37,112.01,112.09,19107.0,104.6053,104.9227,104.5866,104.6613,19107.0
2017-08-22 13:40:00,112.04,112.21,112.02,112.21,19500.0,104.6146,104.7733,104.5959,104.7733,19500.0
2017-08-22 13:50:00,112.15,112.2,111.96,112.2,18492.0,104.7173,104.764,104.5399,104.764,18492.0
2017-08-22 14:00:00,112.35,112.39,112.06,112.18,47190.0,104.9041,104.9414,104.6333,104.7453,47190.0
2017-08-22 14:10:00,112.18,112.22,112.06,112.14,73965.0,104.7453,104.7827,104.6333,104.708,73965.0
2017-08-22 14:20:00,112.14,112.48,112.11,112.27,15600.0,104.708,105.0255,104.68,104.8294,15600.0
2017-08-22 14:30:00,112.36,112.48,112.22,112.38,20937.0,104.9134,105.0255,104.7827,104.9321,20937.0
2017-08-22 14:40:00,112.41,112.41,112.17,112.25,15318.0,104.9601,104.9601,104.736,104.8107,15318.0
2017-08-22 14:50:00,112.28,112.48,112.24,112.36,18207.0,104.8387,105.0255,104.8014,104.9134,18207.0
2017-08-22 15:00:00,112.4,112.47,112.36,112.4,19341.0,104.9508,105.0161,104.9134,104.9508,19341.0
2017-08-22 15:10:00,112.41,112.59,112.33,112.49,50577.0,104.9601,105.1282,104.8854,105.0348,50577.0
2017-08-22 15:20:00,112.47,112.53,112.46,112.49,56517.0,105.0161,105.0721,105.0068,105.0348,56517.0
2017-08-22 15:30:00,112.47,112.74,112.44,112.66,56745.0,105.0161,105.2682,104.9881,105.1935,56745.0
2017-08-22 15:40:00,112.65,113.1,112.62,112.98,146250.0,105.1842,105.6044,105.1562,105.4923,146250.0
2017-08-22 15:50:00,112.98,113.1,112.78,113.01,250110.0,105.4923,105.6044,105.3056,105.5203,250110.0
2017-08-23 09:30:00,112.36,112.72,112.36,112.54,16476.0,104.9134,105.2495,104.9134,105.0815,16476.0
2017-08-23 09:40:00,112.46,112.69,112.37,112.67,19500.0,105.0068,105.2215,104.9227,105.2029,19500.0
2017-08-23 09:50:00,112.67,112.72,112.32,112.44,86124.0,105.2029,105.2495,104.8761,104.9881,86124.0
2017-08-23 10:00:00,112.52,112.52,112.08,112.12,14292.0,105.0628,105.0628,104.652,104.6893,14292.0
2017-08-23 10:10:00,112.12,112.15,111.91,112.15,63621.0,104.6893,104.7173,104.4932,104.7173,63621.0
2017-08-23 10:20:00,112.21,112.22,112.06,112.06,5757.0,104.7733,104.7827,104.6333,104.6333,5757.0
2017-08-23 10:30:00,112.02,112.02,111.8,111.89,16032.0,104.5959,104.5959,104.3905,104.4746,16032.0
2017-08-23 10:40:00,111.89,112.06,111.85,112.06,14268.0,104.4746,104.6333,104.4372,104.6333,14268.0
2017-08-23 10:50:00,112.0,112.12,111.86,111.86,17412.0,104.5773,104.6893,104.4465,104.4465,17412.0
2017-08-23 11:00:00,111.9,112.0,111.86,111.92,17844.0,104.4839,104.5773,104.4465,104.5026,17844.0
2017-08-23 11:10:00,111.86,111.89,111.57,111.74,24642.0,104.4465,104.4746,104.1758,104.3345,24642.0
2017-08-23 11:20:00,111.72,111.84,111.65,111.84,13500.0,104.3158,104.4279,104.2505,104.4279,13500.0
2017-08-23 11:30:00,111.86,111.87,111.59,111.63,15849.0,104.4465,104.4559,104.1944,104.2318,15849.0
2017-08-23 11:40:00,111.65,111.7,111.56,111.62,59685.0,104.2505,104.2971,104.1664,104.2225,59685.0
2017-08-23 11:50:00,111.6,111.64,111.58,111.61,23226.0,104.2038,104.2411,104.1851,104.2131,23226.0
2017-08-23 12:00:00,111.55,111.61,111.35,111.42,41280.0,104.1571,104.2131,103.9703,104.0357,41280.0
2017-08-23 12:10:00,111.4,111.44,111.36,111.42,16800.0,104.017,104.0544,103.9797,104.0357,16800.0
2017-08-23 12:20:00,111.42,111.53,111.38,111.38,14700.0,104.0357,104.1384,103.9984,103.9984,14700.0
2017-08-23 12:30:00,111.4,111.49,111.38,111.44,10506.0,104.017,104.1011,103.9984,104.0544,10506.0
2017-08-23 12:40:00,111.42,111.42,111.3,111.3,5400.0,104.0357,104.0357,103.9237,103.9237,5400.0
2017-08-23 12:50:00,111.33,111.39,111.29,111.37,31791.0,103.9517,104.0077,103.9143,103.989,31791.0
2017-08-23 13:00:00,111.37,111.49,111.29,111.46,66942.0,103.989,104.1011,103.9143,104.0731,66942.0
2017-08-23 13:10:00,111.49,111.56,111.44,111.45,11907.0,104.1011,104.1664,104.0544,104.0637,11907.0
2017-08-23 13:20:00,111.44,111.52,111.38,111.52,24870.0,104.0544,104.1291,103.9984,104.1291,24870.0
2017-08-23 13:30:00,111.51,111.51,111.36,111.39,17700.0,104.1197,104.1197,103.9797,104.0077,17700.0
2017-08-23 13:40:00,111.4,111.44,111.34,111.4,28020.0,104.017,104.0544,103.961,104.017,28020.0
2017-08-23 13:50:00,111.36,111.37,111.17,111.27,28908.0,103.9797,103.989,103.8023,103.8956,28908.0
2017-08-23 14:00:00,111.25,111.29,111.1,111.1,14868.0,103.877,103.9143,103.7369,103.7369,14868.0
2017-08-23 14:10:00,111.13,111.32,111.12,111.32,19482.0,103.7649,103.9423,103.7556,103.9423,19482.0
2017-08-23 14:20:00,111.29,111.63,111.28,111.52,23904.0,103.9143,104.2318,103.905,104.1291,23904.0
2017-08-23 14:30:00,111.55,111.67,111.55,111.65,30879.0,104.1571,104.2691,104.1571,104.2505,30879.0
2017-08-23 14:40:00,111.65,111.77,111.58,111.58,14100.0,104.2505,104.3625,104.1851,104.1851,14100.0
2017-08-23 14:50:00,111.66,111.74,111.64,111.71,16500.0,104.2598,104.3345,104.2411,104.3065,16500.0
2017-08-23 15:00:00,111.71,111.8,111.71,111.76,10695.0,104.3065,104.3905,104.3065,104.3532,10695.0
2017-08-23 15:10:00,111.78,111.85,111.75,111.85,18108.0,104.3718,104.4372,104.3438,104.4372,18108.0
2017-08-23 15:20:00,111.88,112.04,111.8,111.97,26262.0,104.4652,104.6146,104.3905,104.5493,26262.0
2017-08-23 15:30:00,111.97,111.97,111.84,111.94,24831.0,104.5493,104.5493,104.4279,104.5212,24831.0
2017-08-23 15:40:00,111.94,112.09,111.86,112.09,70023.0,104.5212,104.6613,104.4465,104.6613,70023.0
2017-08-23 15:50:00,112.06,112.07,111.91,111.92,110256.0,104.6333,104.6426,104.4932,104.5026,110256.0
2017-08-24 09:30:00,112.27,112.28,111.82,111.83,28578.0,104.8294,104.8387,104.4092,104.4185,28578.0
2017-08-24 09:40:00,111.77,112.04,111.59,111.66,18075.0,104.3625,104.6146,104.1944,104.2598,18075.0
2017-08-24 09:50:00,111.6,111.78,111.44,111.78,20250.0,104.2038,104.3718,104.0544,104.3718,20250.0
2017-08-24 10:00:00,111.65,112.14,111.56,111.87,60030.0,104.2505,104.708,104.1664,104.4559,60030.0
2017-08-24 10:10:00,111.78,112.0,111.72,111.74,12600.0,104.3718,104.5773,104.3158,104.3345,12600.0
2017-08-24 10:20:00,111.69,111.96,111.69,111.93,24435.0,104.2878,104.5399,104.2878,104.5119,24435.0
2017-08-24 10:30:00,111.8,112.02,111.68,111.94,27261.0,104.3905,104.5959,104.2785,104.5212,27261.0
2017-08-24 10:40:00,111.89,111.95,111.58,111.64,15306.0,104.4746,104.5306,104.1851,104.2411,15306.0
2017-08-24 10:50:00,111.64,112.08,111.64,112.08,8100.0,104.2411,104.652,104.2411,104.652,8100.0
2017-08-24 11:00:00,112.11,112.11,111.86,111.91,11421.0,104.68,104.68,104.4465,104.4932,11421.0
2017-08-24 11:10:00,111.85,111.85,111.59,111.77,24705.0,104.4372,104.4372,104.1944,104.3625,24705.0
2017-08-24 11:20:00,111.73,112.0,111.66,111.66,16311.0,104.3252,104.5773,104.2598,104.2598,16311.0
2017-08-24 11:30:00,111.66,111.87,111.57,111.84,41712.0,104.2598,104.4559,104.1758,104.4279,41712.0
2017-08-24 11:40:00,111.83,111.95,111.79,111.89,8589.0,104.4185,104.5306,104.3812,104.4746,8589.0
2017-08-24 11:50:00,111.91,112.21,111.89,112.06,52968.0,104.4932,104.7733,104.4746,104.6333,52968.0
2017-08-24 12:00:00,112.14,112.28,112.1,112.1,11832.0,104.708,104.8387,104.6706,104.6706,11832.0
2017-08-24 12:10:00,112.14,112.14,111.86,111.92,17076.0,104.708,104.708,104.4465,104.5026,17076.0
2017-08-24 12:20:00,111.92,112.25,111.82,111.85,24954.0,104.5026,104.8107,104.4092,104.4372,24954.0
2017-08-24 12:30:00,111.96,112.04,111.91,111.98,11901.0,104.5399,104.6146,104.4932,104.5586,11901.0
2017-08-24 12:40:00,112.0,112.04,111.86,111.93,14100.0,104.5773,104.6146,104.4465,104.5119,14100.0
2017-08-24 12:50:00,111.96,111.96,111.87,111.88,8397.0,104.5399,104.5399,104.4559,104.4652,8397.0
2017-08-24 13:00:00,111.87,111.92,111.8,111.89,36882.0,104.4559,104.5026,104.3905,104.4746,36882.0
2017-08-24 13:10:00,111.9,112.17,111.9,112.11,14400.0,104.4839,104.736,104.4839,104.68,14400.0
2017-08-24 13:20:00,112.1,112.13,111.98,112.09,17109.0,104.6706,104.6987,104.5586,104.6613,17109.0
2017-08-24 13:30:00,112.0,112.13,111.88,112.05,24723.0,104.5773,104.6987,104.4652,104.624,24723.0
2017-08-24 13:40:00,112.0,112.09,111.95,112.02,17025.0,104.5773,104.6613,104.5306,104.5959,17025.0
2017-08-24 13:50:00,111.98,112.05,111.93,111.97,22221.0,104.5586,104.624,104.5119,104.5493,22221.0
2017-08-24 14:00:00,112.02,112.08,111.97,112.01,19845.0,104.5959,104.652,104.5493,104.5866,19845.0
2017-08-24 14:10:00,112.0,112.01,111.86,111.93,24153.0,104.5773,104.5866,104.4465,104.5119,24153.0
2017-08-24 14:20:00,111.97,111.99,111.86,111.93,15633.0,104.5493,104.5679,104.4465,104.5119,15633.0
2017-08-24 14:30:00,112.0,112.11,111.97,112.1,14244.0,104.5773,104.68,104.5493,104.6706,14244.0
2017-08-24 14:40:00,112.06,112.09,112.0,112.0,8700.0,104.6333,104.6613,104.5773,104.5773,8700.0
2017-08-24 14:50:00,112.0,112.11,112.0,112.06,18513.0,104.5773,104.68,104.5773,104.6333,18513.0
2017-08-24 15:00:00,112.08,112.11,111.89,111.95,17589.0,104.652,104.68,104.4746,104.5306,17589.0
2017-08-24 15:10:00,111.97,112.1,111.9,112.06,23961.0,104.5493,104.6706,104.4839,104.6333,23961.0
2017-08-24 15:20:00,112.07,112.21,112.01,112.15,30327.0,104.6426,104.7733,104.5866,104.7173,30327.0
2017-08-24 15:30:00,112.14,112.16,111.96,112.04,32103.0,104.708,104.7267,104.5399,104.6146,32103.0
2017-08-24 15:40:00,112.05,112.05,111.92,111.95,31056.0,104.624,104.624,104.5026,104.5306,31056.0
2017-08-24 15:50:00,111.92,111.97,111.85,111.85,102576.0,104.5026,104.5493,104.4372,104.4372,102576.0
2017-08-25 09:30:00,112.26,112.26,111.9,112.05,22092.0,104.82,104.82,104.4839,104.624,22092.0
2017-08-25 09:40:00,111.91,112.08,111.55,111.96,19899.0,104.4932,104.652,104.1571,104.5399,19899.0
2017-08-25 09:50:00,112.08,112.24,112.06,112.12,12975.0,104.652,104.8014,104.6333,104.6893,12975.0
2017-08-25 10:00:00,112.12,112.58,112.12,112.27,27957.0,104.6893,105.1188,104.6893,104.8294,27957.0
2017-08-25 10:10:00,112.27,112.5,112.27,112.5,7095.0,104.8294,105.0441,104.8294,105.0441,7095.0
2017-08-25 10:20:00,112.56,112.6,112.29,112.51,19380.0,105.1002,105.1375,104.848,105.0535,19380.0
2017-08-25 10:30:00,112.58,112.58,112.44,112.46,16539.0,105.1188,105.1188,104.9881,105.0068,16539.0
2017-08-25 10:40:00,112.49,112.53,112.25,112.28,17100.0,105.0348,105.0721,104.8107,104.8387,17100.0
2017-08-25 10:50:00,112.31,112.7,112.28,112.56,15420.0,104.8667,105.2309,104.8387,105.1002,15420.0
2017-08-25 11:00:00,112.54,112.54,112.38,112.44,11499.0,105.0815,105.0815,104.9321,104.9881,11499.0
2017-08-25 11:10:00,112.41,112.46,112.37,112.45,13542.0,104.9601,105.0068,104.9227,104.9974,13542.0
2017-08-25 11:20:00,112.39,112.54,112.33,112.54,19773.0,104.9414,105.0815,104.8854,105.0815,19773.0
2017-08-25 11:30:00,112.48,112.55,112.43,112.51,19029.0,105.0255,105.0908,104.9788,105.0535,19029.0
2017-08-25 11:40:00,112.52,112.66,112.5,112.63,19053.0,105.0628,105.1935,105.0441,105.1655,19053.0
2017-08-25 11:50:00,112.6,112.61,112.52,112.54,11937.0,105.1375,105.1468,105.0628,105.0815,11937.0
2017-08-25 12:00:00,112.55,112.64,112.55,112.58,9900.0,105.0908,105.1749,105.0908,105.1188,9900.0
2017-08-25 12:10:00,112.6,112.63,112.55,112.58,9600.0,105.1375,105.1655,105.0908,105.1188,9600.0
2017-08-25 12:20:00,112.56,112.84,112.56,112.83,22170.0,105.1002,105.3616,105.1002,105.3523,22170.0
2017-08-25 12:30:00,112.86,112.93,112.82,112.83,36999.0,105.3803,105.4456,105.3429,105.3523,36999.0
2017-08-25 12:40:00,112.84,112.84,112.78,112.78,19410.0,105.3616,105.3616,105.3056,105.3056,19410.0
2017-08-25 12:50:00,112.78,112.83,112.77,112.78,58320.0,105.3056,105.3523,105.2962,105.3056,58320.0
2017-08-25 13:00:00,112.8,112.87,112.78,112.87,16185.0,105.3242,105.3896,105.3056,105.3896,16185.0
2017-08-25 13:10:00,112.87,112.88,112.79,112.83,21747.0,105.3896,105.3989,105.3149,105.3523,21747.0
2017-08-25 13:20:00,112.84,112.9,112.83,112.85,43560.0,105.3616,105.4176,105.3523,105.3709,43560.0
2017-08-25 13:30:00,112.83,112.91,112.83,112.88,22491.0,105.3523,105.427,105.3523,105.3989,22491.0
2017-08-25 13:40:00,112.88,113.03,112.88,113.02,31863.0,105.3989,105.539,105.3989,105.5297,31863.0
2017-08-25 13:50:00,112.99,112.99,112.79,112.79,26364.0,105.5017,105.5017,105.3149,105.3149,26364.0
2017-08-25 14:00:00,112.8,113.04,112.8,113.02,25113.0,105.3242,105.5483,105.3242,105.5297,25113.0
2017-08-25 14:10:00,113.01,113.07,112.98,113.0,25923.0,105.5203,105.5764,105.4923,105.511,25923.0
2017-08-25 14:20:00,113.0,113.04,112.98,113.0,15663.0,105.511,105.5483,105.4923,105.511,15663.0
2017-08-25 14:30:00,112.99,113.24,112.99,113.24,26490.0,105.5017,105.7351,105.5017,105.7351,26490.0
2017-08-25 14:40:00,113.26,113.27,113.1,113.12,23289.0,105.7538,105.7631,105.6044,105.623,23289.0
2017-08-25 14:50:00,113.1,113.16,113.06,113.06,15303.0,105.6044,105.6604,105.567,105.567,15303.0
2017-08-25 15:00:00,113.06,113.1,112.98,113.05,40170.0,105.567,105.6044,105.4923,105.5577,40170.0
2017-08-25 15:10:00,113.07,113.2,113.06,113.07,24297.0,105.5764,105.6977,105.567,105.5764,24297.0
2017-08-25 15:20:00,113.09,113.17,113.09,113.14,16305.0,105.595,105.6697,105.595,105.6417,16305.0
2017-08-25 15:30:00,113.15,113.32,113.15,113.25,52137.0,105.6511,105.8098,105.6511,105.7444,52137.0
2017-08-25 15:40:00,113.24,113.32,113.24,113.27,103338.0,105.7351,105.8098,105.7351,105.7631,103338.0
2017-08-25 15:50:00,113.28,113.35,113.05,113.11,194496.0,105.7724,105.8378,105.5577,105.6137,194496.0
2017-08-28 09:30:00,112.74,114.15,112.57,113.93,129396.0,105.2682,106.5848,105.1095,106.3794,129396.0
2017-08-28 09:40:00,113.93,113.93,113.66,113.75,33441.0,106.3794,106.3794,106.1273,106.2113,33441.0
2017-08-28 09:50:00,113.77,113.77,113.43,113.61,28956.0,106.23,106.23,105.9125,106.0806,28956.0
2017-08-28 10:00:00,113.57,113.59,113.13,113.29,66261.0,106.0432,106.0619,105.6324,105.7818,66261.0
2017-08-28 10:10:00,113.25,113.52,113.19,113.42,42450.0,105.7444,105.9965,105.6884,105.9032,42450.0
2017-08-28 10:20:00,113.45,113.66,113.39,113.54,20610.0,105.9312,106.1273,105.8751,106.0152,20610.0
2017-08-28 10:30:00,113.48,113.48,113.23,113.29,15030.0,105.9592,105.9592,105.7257,105.7818,15030.0
2017-08-28 10:40:00,113.24,113.29,113.15,113.23,10056.0,105.7351,105.7818,105.6511,105.7257,10056.0
2017-08-28 10:50:00,113.26,113.35,113.2,113.23,25755.0,105.7538,105.8378,105.6977,105.7257,25755.0
2017-08-28 11:00:00,113.24,113.45,113.16,113.44,25491.0,105.7351,105.9312,105.6604,105.9218,25491.0
2017-08-28 11:10:00,113.34,113.35,113.21,113.21,12804.0,105.8285,105.8378,105.7071,105.7071,12804.0
2017-08-28 11:20:00,113.21,113.34,113.17,113.29,12990.0,105.7071,105.8285,105.6697,105.7818,12990.0
2017-08-28 11:30:00,113.34,113.43,113.25,113.25,10968.0,105.8285,105.9125,105.7444,105.7444,10968.0
2017-08-28 11:40:00,113.29,113.45,113.29,113.38,11400.0,105.7818,105.9312,105.7818,105.8658,11400.0
2017-08-28 11:50:00,113.38,113.64,113.37,113.56,16485.0,105.8658,106.1086,105.8565,106.0339,16485.0
2017-08-28 12:00:00,113.52,113.59,113.46,113.47,20481.0,105.9965,106.0619,105.9405,105.9498,20481.0
2017-08-28 12:10:00,113.44,113.45,113.37,113.37,12951.0,105.9218,105.9312,105.8565,105.8565,12951.0
2017-08-28 12:20:00,113.37,113.38,113.21,113.32,20550.0,105.8565,105.8658,105.7071,105.8098,20550.0
2017-08-28 12:30:00,113.34,113.4,113.22,113.22,10500.0,105.8285,105.8845,105.7164,105.7164,10500.0
2017-08-28 12:40:00,113.19,113.35,113.19,113.35,9921.0,105.6884,105.8378,105.6884,105.8378,9921.0
2017-08-28 12:50:00,113.3,113.42,113.27,113.42,34200.0,105.7911,105.9032,105.7631,105.9032,34200.0
2017-08-28 13:00:00,113.44,113.44,113.26,113.26,13800.0,105.9218,105.9218,105.7538,105.7538,13800.0
2017-08-28 13:10:00,113.25,113.29,113.22,113.29,10719.0,105.7444,105.7818,105.7164,105.7818,10719.0
2017-08-28 13:20:00,113.26,113.29,113.17,113.17,18558.0,105.7538,105.7818,105.6697,105.6697,18558.0
2017-08-28 13:30:00,113.17,113.18,113.08,113.15,22269.0,105.6697,105.6791,105.5857,105.6511,22269.0
2017-08-28 13:40:00,113.13,113.25,113.1,113.16,19800.0,105.6324,105.7444,105.6044,105.6604,19800.0
2017-08-28 13:50:00,113.18,113.2,113.14,113.19,8760.0,105.6791,105.6977,105.6417,105.6884,8760.0
2017-08-28 14:00:00,113.2,113.22,113.15,113.2,10200.0,105.6977,105.7164,105.6511,105.6977,10200.0
2017-08-28 14:10:00,113.17,113.26,113.15,113.2,13470.0,105.6697,105.7538,105.6511,105.6977,13470.0
2017-08-28 14:20:00,113.17,113.25,113.17,113.23,11994.0,105.6697,105.7444,105.6697,105.7257,11994.0
2017-08-28 14:30:00,113.22,113.23,113.15,113.21,11769.0,105.7164,105.7257,105.6511,105.7071,11769.0
2017-08-28 14:40:00,113.2,113.21,113.15,113.19,4800.0,105.6977,105.7071,105.6511,105.6884,4800.0
2017-08-28 14:50:00,113.17,113.22,113.1,113.18,25365.0,105.6697,105.7164,105.6044,105.6791,25365.0
2017-08-28 15:00:00,113.18,113.22,113.14,113.19,27300.0,105.6791,105.7164,105.6417,105.6884,27300.0
2017-08-28 15:10:00,113.17,113.22,113.15,113.2,22425.0,105.6697,105.7164,105.6511,105.6977,22425.0
2017-08-28 15:20:00,113.18,113.2,113.13,113.19,16368.0,105.6791,105.6977,105.6324,105.6884,16368.0
2017-08-28 15:30:00,113.2,113.2,113.03,113.03,17688.0,105.6977,105.6977,105.539,105.539,17688.0
2017-08-28 15:40:00,113.02,113.1,112.93,112.93,26577.0,105.5297,105.6044,105.4456,105.4456,26577.0
2017-08-28 15:50:00,112.92,112.99,112.86,112.99,130758.0,105.4363,105.5017,105.3803,105.5017,130758.0
2017-08-29 09:30:00,112.39,112.41,112.13,112.38,97674.0,104.9414,104.9601,104.6987,104.9321,97674.0
2017-08-29 09:40:00,112.35,112.58,112.11,112.19,68967.0,104.9041,105.1188,104.68,104.7547,68967.0
2017-08-29 09:50:00,112.23,112.48,112.17,112.38,16590.0,104.792,105.0255,104.736,104.9321,16590.0
2017-08-29 10:00:00,112.49,112.49,112.08,112.15,18138.0,105.0348,105.0348,104.652,104.7173,18138.0
2017-08-29 10:10:00,112.18,112.25,112.12,112.2,30129.0,104.7453,104.8107,104.6893,104.764,30129.0
2017-08-29 10:20:00,112.2,112.2,112.03,112.05,56553.0,104.764,104.764,104.6053,104.624,56553.0
2017-08-29 10:30:00,112.07,112.13,111.97,111.97,23112.0,104.6426,104.6987,104.5493,104.5493,23112.0
2017-08-29 10:40:00,111.96,111.99,111.76,111.8,88632.0,104.5399,104.5679,104.3532,104.3905,88632.0
2017-08-29 10:50:00,111.83,111.97,111.83,111.91,18030.0,104.4185,104.5493,104.4185,104.4932,18030.0
2017-08-29 11:00:00,111.91,111.99,111.91,111.95,12261.0,104.4932,104.5679,104.4932,104.5306,12261.0
2017-08-29 11:10:00,111.95,111.95,111.8,111.8,4500.0,104.5306,104.5306,104.3905,104.3905,4500.0
2017-08-29 11:20:00,111.83,111.97,111.78,111.87,13422.0,104.4185,104.5493,104.3718,104.4559,13422.0
2017-08-29 11:30:00,111.9,111.93,111.7,111.74,14367.0,104.4839,104.5119,104.2971,104.3345,14367.0
2017-08-29 11:40:00,111.74,111.77,111.57,111.66,30855.0,104.3345,104.3625,104.1758,104.2598,30855.0
2017-08-29 11:50:00,111.59,111.63,111.51,111.57,24993.0,104.1944,104.2318,104.1197,104.1758,24993.0
2017-08-29 12:00:00,111.57,111.59,111.42,111.54,14319.0,104.1758,104.1944,104.0357,104.1478,14319.0
2017-08-29 12:10:00,111.52,111.52,111.32,111.32,15327.0,104.1291,104.1291,103.9423,103.9423,15327.0
2017-08-29 12:20:00,111.36,111.55,111.33,111.52,18138.0,103.9797,104.1571,103.9517,104.1291,18138.0
2017-08-29 12:30:00,111.52,111.55,111.42,111.48,13503.0,104.1291,104.1571,104.0357,104.0917,13503.0
2017-08-29 12:40:00,111.49,111.54,111.42,111.52,13272.0,104.1011,104.1478,104.0357,104.1291,13272.0
2017-08-29 12:50:00,111.53,111.59,111.48,111.48,34467.0,104.1384,104.1944,104.0917,104.0917,34467.0
2017-08-29 13:00:00,111.5,111.58,111.5,111.53,18792.0,104.1104,104.1851,104.1104,104.1384,18792.0
2017-08-29 13:10:00,111.52,111.56,111.45,111.48,7155.0,104.1291,104.1664,104.0637,104.0917,7155.0
2017-08-29 13:20:00,111.5,111.6,111.48,111.55,16515.0,104.1104,104.2038,104.0917,104.1571,16515.0
2017-08-29 13:30:00,111.57,111.59,111.54,111.55,7806.0,104.1758,104.1944,104.1478,104.1571,7806.0
2017-08-29 13:40:00,111.53,111.54,111.47,111.47,13815.0,104.1384,104.1478,104.0824,104.0824,13815.0
2017-08-29 13:50:00,111.44,111.47,111.41,111.41,8061.0,104.0544,104.0824,104.0264,104.0264,8061.0
2017-08-29 14:00:00,111.39,111.46,111.39,111.45,14043.0,104.0077,104.0731,104.0077,104.0637,14043.0
2017-08-29 14:10:00,111.44,111.48,111.42,111.47,10080.0,104.0544,104.0917,104.0357,104.0824,10080.0
2017-08-29 14:20:00,111.48,111.49,111.42,111.43,14130.0,104.0917,104.1011,104.0357,104.045,14130.0
2017-08-29 14:30:00,111.44,111.5,111.44,111.47,15849.0,104.0544,104.1104,104.0544,104.0824,15849.0
2017-08-29 14:40:00,111.49,111.53,111.46,111.47,15882.0,104.1011,104.1384,104.0731,104.0824,15882.0
2017-08-29 14:50:00,111.49,111.5,111.41,111.47,20163.0,104.1011,104.1104,104.0264,104.0824,20163.0
2017-08-29 15:00:00,111.47,111.48,111.41,111.41,23979.0,104.0824,104.0917,104.0264,104.0264,23979.0
2017-08-29 15:10:00,111.41,111.48,111.41,111.42,31281.0,104.0264,104.0917,104.0264,104.0357,31281.0
2017-08-29 15:20:00,111.44,111.46,111.41,111.42,25581.0,104.0544,104.0731,104.0264,104.0357,25581.0
2017-08-29 15:30:00,111.42,111.42,111.3,111.32,33279.0,104.0357,104.0357,103.9237,103.9423,33279.0
2017-08-29 15:40:00,111.32,111.32,111.12,111.14,63555.0,103.9423,103.9423,103.7556,103.7743,63555.0
2017-08-29 15:50:00,111.15,111.19,111.05,111.05,191304.0,103.7836,103.8209,103.6902,103.6902,191304.0
2017-08-30 09:30:00,111.1,111.58,110.87,111.22,91683.0,103.7369,104.1851,103.5222,103.849,91683.0
2017-08-30 09:40:00,111.21,111.34,111.04,111.27,44613.0,103.8396,103.961,103.6809,103.8956,44613.0
2017-08-30 09:50:00,111.41,111.41,111.16,111.17,9144.0,104.0264,104.0264,103.7929,103.8023,9144.0
2017-08-30 10:00:00,111.17,111.29,111.09,111.29,19983.0,103.8023,103.9143,103.7276,103.9143,19983.0
2017-08-30 10:10:00,111.29,111.44,111.19,111.44,17496.0,103.9143,104.0544,103.8209,104.0544,17496.0
2017-08-30 10:20:00,111.36,111.4,111.31,111.31,9777.0,103.9797,104.017,103.933,103.933,9777.0
2017-08-30 10:30:00,111.36,111.66,111.32,111.56,19329.0,103.9797,104.2598,103.9423,104.1664,19329.0
2017-08-30 10:40:00,111.59,111.76,111.54,111.62,25308.0,104.1944,104.3532,104.1478,104.2225,25308.0
2017-08-30 10:50:00,111.7,111.83,111.6,111.7,43818.0,104.2971,104.4185,104.2038,104.2971,43818.0
2017-08-30 11:00:00,111.72,111.8,111.63,111.68,21900.0,104.3158,104.3905,104.2318,104.2785,21900.0
2017-08-30 11:10:00,111.69,111.71,111.65,111.71,16146.0,104.2878,104.3065,104.2505,104.3065,16146.0
2017-08-30 11:20:00,111.68,111.8,111.64,111.71,32403.0,104.2785,104.3905,104.2411,104.3065,32403.0
2017-08-30 11:30:00,111.72,111.91,111.65,111.88,20784.0,104.3158,104.4932,104.2505,104.4652,20784.0
2017-08-30 11:40:00,111.91,112.03,111.83,111.86,26631.0,104.4932,104.6053,104.4185,104.4465,26631.0
2017-08-30 11:50:00,111.9,112.01,111.77,111.91,14190.0,104.4839,104.5866,104.3625,104.4932,14190.0
2017-08-30 12:00:00,111.92,112.03,111.85,112.01,56883.0,104.5026,104.6053,104.4372,104.5866,56883.0
2017-08-30 12:10:00,111.99,112.17,111.93,112.16,26391.0,104.5679,104.736,104.5119,104.7267,26391.0
2017-08-30 12:20:00,112.16,112.17,112.0,112.1,30459.0,104.7267,104.736,104.5773,104.6706,30459.0
2017-08-30 12:30:00,112.12,112.2,112.07,112.15,48300.0,104.6893,104.764,104.6426,104.7173,48300.0
2017-08-30 12:40:00,112.17,112.2,112.13,112.16,22254.0,104.736,104.764,104.6987,104.7267,22254.0
2017-08-30 12:50:00,112.16,112.21,112.11,112.15,33957.0,104.7267,104.7733,104.68,104.7173,33957.0
2017-08-30 13:00:00,112.16,112.18,112.12,112.17,22887.0,104.7267,104.7453,104.6893,104.736,22887.0
2017-08-30 13:10:00,112.14,112.22,112.07,112.11,30114.0,104.708,104.7827,104.6426,104.68,30114.0
2017-08-30 13:20:00,112.1,112.2,112.05,112.2,43293.0,104.6706,104.764,104.624,104.764,43293.0
2017-08-30 13:30:00,112.23,112.35,112.23,112.27,21195.0,104.792,104.9041,104.792,104.8294,21195.0
2017-08-30 13:40:00,112.27,112.3,112.17,112.21,33828.0,104.8294,104.8574,104.736,104.7733,33828.0
2017-08-30 13:50:00,112.2,112.34,112.15,112.31,23421.0,104.764,104.8947,104.7173,104.8667,23421.0
2017-08-30 14:00:00,112.29,112.33,112.29,112.31,13113.0,104.848,104.8854,104.848,104.8667,13113.0
2017-08-30 14:10:00,112.32,112.37,112.27,112.33,36594.0,104.8761,104.9227,104.8294,104.8854,36594.0
2017-08-30 14:20:00,112.31,112.7,112.31,112.65,55806.0,104.8667,105.2309,104.8667,105.1842,55806.0
2017-08-30 14:30:00,112.66,113.01,112.66,112.83,54654.0,105.1935,105.5203,105.1935,105.3523,54654.0
2017-08-30 14:40:00,112.89,112.92,112.56,112.76,69192.0,105.4083,105.4363,105.1002,105.2869,69192.0
2017-08-30 14:50:00,112.76,113.1,112.76,113.04,62835.0,105.2869,105.6044,105.2869,105.5483,62835.0
2017-08-30 15:00:00,112.96,113.03,112.85,112.92,73374.0,105.4736,105.539,105.3709,105.4363,73374.0
2017-08-30 15:10:00,112.9,112.95,112.82,112.84,40380.0,105.4176,105.4643,105.3429,105.3616,40380.0
2017-08-30 15:20:00,112.81,112.83,112.61,112.68,51801.0,105.3336,105.3523,105.1468,105.2122,51801.0
2017-08-30 15:30:00,112.68,112.72,112.63,112.67,119979.0,105.2122,105.2495,105.1655,105.2029,119979.0
2017-08-30 15:40:00,112.65,112.72,112.55,112.72,71637.0,105.1842,105.2495,105.0908,105.2495,71637.0
2017-08-30 15:50:00,112.71,112.74,112.54,112.67,153312.0,105.2402,105.2682,105.0815,105.2029,153312.0
2017-08-31 09:30:00,113.3,113.47,113.11,113.46,74190.0,105.7911,105.9498,105.6137,105.9405,74190.0
2017-08-31 09:40:00,113.42,113.76,113.42,113.56,54204.0,105.9032,106.2206,105.9032,106.0339,54204.0
2017-08-31 09:50:00,113.57,113.61,113.23,113.54,46209.0,106.0432,106.0806,105.7257,106.0152,46209.0
2017-08-31 10:00:00,113.45,113.56,113.33,113.47,17577.0,105.9312,106.0339,105.8191,105.9498,17577.0
2017-08-31 10:10:00,113.46,113.46,113.27,113.27,16782.0,105.9405,105.9405,105.7631,105.7631,16782.0
2017-08-31 10:20:00,113.33,113.37,113.13,113.13,16179.0,105.8191,105.8565,105.6324,105.6324,16179.0
2017-08-31 10:30:00,113.18,113.18,112.83,112.85,25566.0,105.6791,105.6791,105.3523,105.3709,25566.0
2017-08-31 10:40:00,112.83,112.96,112.78,112.95,9426.0,105.3523,105.4736,105.3056,105.4643,9426.0
2017-08-31 10:50:00,112.91,113.07,112.86,112.86,13566.0,105.427,105.5764,105.3803,105.3803,13566.0
2017-08-31 11:00:00,112.91,112.99,112.83,112.96,8655.0,105.427,105.5017,105.3523,105.4736,8655.0
2017-08-31 11:10:00,113.0,113.2,113.0,113.2,3300.0,105.511,105.6977,105.511,105.6977,3300.0
2017-08-31 11:20:00,113.17,113.19,113.02,113.1,14376.0,105.6697,105.6884,105.5297,105.6044,14376.0
2017-08-31 11:30:00,113.06,113.12,112.98,113.1,12045.0,105.567,105.623,105.4923,105.6044,12045.0
2017-08-31 11:40:00,113.1,113.14,113.05,113.11,6300.0,105.6044,105.6417,105.5577,105.6137,6300.0
2017-08-31 11:50:00,113.07,113.18,113.07,113.09,8241.0,105.5764,105.6791,105.5764,105.595,8241.0
2017-08-31 12:00:00,113.14,113.14,113.1,113.1,4500.0,105.6417,105.6417,105.6044,105.6044,4500.0
2017-08-31 12:10:00,113.1,113.14,113.03,113.07,7830.0,105.6044,105.6417,105.539,105.5764,7830.0
2017-08-31 12:20:00,113.15,113.21,113.11,113.16,11538.0,105.6511,105.7071,105.6137,105.6604,11538.0
2017-08-31 12:30:00,113.16,113.18,113.12,113.14,12177.0,105.6604,105.6791,105.623,105.6417,12177.0
2017-08-31 12:40:00,113.15,113.2,113.1,113.1,13281.0,105.6511,105.6977,105.6044,105.6044,13281.0
2017-08-31 12:50:00,113.1,113.17,113.09,113.14,3933.0,105.6044,105.6697,105.595,105.6417,3933.0
2017-08-31 13:00:00,113.13,113.15,113.04,113.14,10521.0,105.6324,105.6511,105.5483,105.6417,10521.0
2017-08-31 13:10:00,113.15,113.16,113.07,113.13,21660.0,105.6511,105.6604,105.5764,105.6324,21660.0
2017-08-31 13:20:00,113.09,113.1,113.03,113.07,22014.0,105.595,105.6044,105.539,105.5764,22014.0
2017-08-31 13:30:00,113.07,113.07,112.99,113.03,32811.0,105.5764,105.5764,105.5017,105.539,32811.0
2017-08-31 13:40:00,113.0,113.0,112.88,112.88,22866.0,105.511,105.511,105.3989,105.3989,22866.0
2017-08-31 13:50:00,112.85,112.87,112.8,112.84,11721.0,105.3709,105.3896,105.3242,105.3616,11721.0
2017-08-31 14:00:00,112.87,112.95,112.79,112.89,104646.0,105.3896,105.4643,105.3149,105.4083,104646.0
2017-08-31 14:10:00,112.89,113.01,112.86,112.9,174768.0,105.4083,105.5203,105.3803,105.4176,174768.0
2017-08-31 14:20:00,112.88,113.01,112.82,113.01,13920.0,105.3989,105.5203,105.3429,105.5203,13920.0
2017-08-31 14:30:00,112.98,112.98,112.86,112.89,24999.0,105.4923,105.4923,105.3803,105.4083,24999.0
2017-08-31 14:40:00,112.89,113.03,112.84,112.94,19350.0,105.4083,105.539,105.3616,105.455,19350.0
2017-08-31 14:50:00,112.94,112.97,112.89,112.91,9027.0,105.455,105.483,105.4083,105.427,9027.0
2017-08-31 15:00:00,112.93,112.97,112.83,112.84,37671.0,105.4456,105.483,105.3523,105.3616,37671.0
2017-08-31 15:10:00,112.83,112.88,112.81,112.83,9564.0,105.3523,105.3989,105.3336,105.3523,9564.0
2017-08-31 15:20:00,112.84,113.05,112.83,113.03,31233.0,105.3616,105.5577,105.3523,105.539,31233.0
2017-08-31 15:30:00,113.05,113.12,112.92,113.04,60105.0,105.5577,105.623,105.4363,105.5483,60105.0
2017-08-31 15:40:00,113.01,113.08,112.96,113.0,65409.0,105.5203,105.5857,105.4736,105.511,65409.0
2017-08-31 15:50:00,113.02,113.07,112.83,113.07,218067.0,105.5297,105.5764,105.3523,105.5764,218067.0
2017-09-01 09:30:00,113.41,113.51,113.01,113.22,16332.0,105.8938,105.9872,105.5203,105.7164,16332.0
2017-09-01 09:40:00,113.19,113.33,113.06,113.13,20433.0,105.6884,105.8191,105.567,105.6324,20433.0
2017-09-01 09:50:00,113.13,113.27,112.96,113.2,98592.0,105.6324,105.7631,105.4736,105.6977,98592.0
2017-09-01 10:00:00,113.2,113.33,112.97,113.06,66234.0,105.6977,105.8191,105.483,105.567,66234.0
2017-09-01 10:10:00,113.07,113.25,113.02,113.13,30900.0,105.5764,105.7444,105.5297,105.6324,30900.0
2017-09-01 10:20:00,113.15,113.27,113.08,113.25,75717.0,105.6511,105.7631,105.5857,105.7444,75717.0
2017-09-01 10:30:00,113.28,113.48,113.23,113.26,76203.0,105.7724,105.9592,105.7257,105.7538,76203.0
2017-09-01 10:40:00,113.31,113.31,113.13,113.28,24744.0,105.8004,105.8004,105.6324,105.7724,24744.0
2017-09-01 10:50:00,113.21,113.28,113.08,113.08,18729.0,105.7071,105.7724,105.5857,105.5857,18729.0
2017-09-01 11:00:00,113.1,113.25,113.06,113.21,8181.0,105.6044,105.7444,105.567,105.7071,8181.0
2017-09-01 11:10:00,113.21,113.39,113.12,113.31,24429.0,105.7071,105.8751,105.623,105.8004,24429.0
2017-09-01 11:20:00,113.32,113.34,113.1,113.1,15564.0,105.8098,105.8285,105.6044,105.6044,15564.0
2017-09-01 11:30:00,113.1,113.26,113.1,113.26,6600.0,105.6044,105.7538,105.6044,105.7538,6600.0
2017-09-01 11:40:00,113.25,113.37,113.24,113.37,13620.0,105.7444,105.8565,105.7351,105.8565,13620.0
2017-09-01 11:50:00,113.39,113.43,113.3,113.43,8430.0,105.8751,105.9125,105.7911,105.9125,8430.0
2017-09-01 12:00:00,113.39,113.49,113.38,113.38,15900.0,105.8751,105.9685,105.8658,105.8658,15900.0
2017-09-01 12:10:00,113.41,113.42,113.35,113.42,6000.0,105.8938,105.9032,105.8378,105.9032,6000.0
2017-09-01 12:20:00,113.43,113.54,113.4,113.49,7521.0,105.9125,106.0152,105.8845,105.9685,7521.0
2017-09-01 12:30:00,113.51,113.67,113.51,113.62,20679.0,105.9872,106.1366,105.9872,106.0899,20679.0
2017-09-01 12:40:00,113.61,113.79,113.54,113.75,8520.0,106.0806,106.2486,106.0152,106.2113,8520.0
2017-09-01 12:50:00,113.75,113.76,113.61,113.65,11100.0,106.2113,106.2206,106.0806,106.1179,11100.0
2017-09-01 13:00:00,113.66,113.66,113.6,113.64,12510.0,106.1273,106.1273,106.0712,106.1086,12510.0
2017-09-01 13:10:00,113.6,113.63,113.52,113.53,14430.0,106.0712,106.0992,105.9965,106.0059,14430.0
2017-09-01 13:20:00,113.56,113.63,113.45,113.63,9570.0,106.0339,106.0992,105.9312,106.0992,9570.0
2017-09-01 13:30:00,113.63,113.77,113.61,113.67,16302.0,106.0992,106.23,106.0806,106.1366,16302.0
2017-09-01 13:40:00,113.62,113.67,113.54,113.57,18000.0,106.0899,106.1366,106.0152,106.0432,18000.0
2017-09-01 13:50:00,113.6,113.6,113.44,113.47,16041.0,106.0712,106.0712,105.9218,105.9498,16041.0
2017-09-01 14:00:00,113.46,113.57,113.43,113.52,35154.0,105.9405,106.0432,105.9125,105.9965,35154.0
2017-09-01 14:10:00,113.5,113.65,113.45,113.6,36513.0,105.9779,106.1179,105.9312,106.0712,36513.0
2017-09-01 14:20:00,113.66,113.79,113.6,113.79,28629.0,106.1273,106.2486,106.0712,106.2486,28629.0
2017-09-01 14:30:00,113.75,114.07,113.75,114.02,62880.0,106.2113,106.5101,106.2113,106.4634,62880.0
2017-09-01 14:40:00,113.98,114.16,113.94,114.03,57666.0,106.426,106.5941,106.3887,106.4727,57666.0
2017-09-01 14:50:00,114.06,114.42,114.02,114.27,92766.0,106.5007,106.8369,106.4634,106.6968,92766.0
2017-09-01 15:00:00,114.27,114.67,114.27,114.67,147750.0,106.6968,107.0703,106.6968,107.0703,147750.0
2017-09-01 15:10:00,114.61,114.94,114.55,114.92,140934.0,107.0143,107.3224,106.9583,107.3037,140934.0
2017-09-01 15:20:00,114.8,115.21,114.71,114.71,134898.0,107.1917,107.5745,107.1077,107.1077,134898.0
2017-09-01 15:30:00,114.68,114.75,114.28,114.35,52668.0,107.0797,107.145,106.7062,106.7715,52668.0
2017-09-01 15:40:00,114.33,114.58,114.33,114.53,73206.0,106.7528,106.9863,106.7528,106.9396,73206.0
2017-09-01 15:50:00,114.54,114.8,114.49,114.52,93309.0,106.9489,107.1917,106.9022,106.9303,93309.0
2017-09-05 09:30:00,114.4,115.2,114.32,114.97,63030.0,106.8182,107.5652,106.7435,107.3504,63030.0
2017-09-05 09:40:00,114.97,115.93,114.91,115.82,74574.0,107.3504,108.2468,107.2944,108.1441,74574.0
2017-09-05 09:50:00,115.7,116.44,115.7,116.3,107691.0,108.0321,108.723,108.0321,108.5923,107691.0
2017-09-05 10:00:00,116.27,116.32,115.35,115.45,47703.0,108.5643,108.611,107.7052,107.7986,47703.0
2017-09-05 10:10:00,115.39,115.72,115.3,115.39,56022.0,107.7426,108.0507,107.6586,107.7426,56022.0
2017-09-05 10:20:00,115.27,115.39,115.05,115.19,30681.0,107.6305,107.7426,107.4251,107.5559,30681.0
2017-09-05 10:30:00,115.27,115.36,114.96,114.96,30183.0,107.6305,107.7146,107.3411,107.3411,30183.0
2017-09-05 10:40:00,115.06,115.16,114.46,114.77,41787.0,107.4345,107.5278,106.8742,107.1637,41787.0
2017-09-05 10:50:00,114.67,114.78,114.52,114.78,12867.0,107.0703,107.173,106.9303,107.173,12867.0
2017-09-05 11:00:00,114.95,115.08,114.86,115.01,16050.0,107.3318,107.4531,107.2477,107.3878,16050.0
2017-09-05 11:10:00,115.01,115.01,114.85,114.92,9900.0,107.3878,107.3878,107.2384,107.3037,9900.0
2017-09-05 11:20:00,114.92,114.92,114.74,114.88,21126.0,107.3037,107.3037,107.1357,107.2664,21126.0
2017-09-05 11:30:00,114.89,114.98,114.74,114.98,22536.0,107.2757,107.3598,107.1357,107.3598,22536.0
2017-09-05 11:40:00,114.99,115.22,114.99,115.01,17100.0,107.3691,107.5839,107.3691,107.3878,17100.0
2017-09-05 11:50:00,114.99,115.17,114.99,115.07,10623.0,107.3691,107.5372,107.3691,107.4438,10623.0
2017-09-05 12:00:00,115.07,115.07,114.51,114.6,16323.0,107.4438,107.4438,106.9209,107.005,16323.0
2017-09-05 12:10:00,114.63,114.63,114.18,114.2,24219.0,107.033,107.033,106.6128,106.6315,24219.0
2017-09-05 12:20:00,114.26,114.78,114.26,114.63,14823.0,106.6875,107.173,106.6875,107.033,14823.0
2017-09-05 12:30:00,114.63,114.67,114.27,114.52,15600.0,107.033,107.0703,106.6968,106.9303,15600.0
2017-09-05 12:40:00,114.51,114.65,114.35,114.38,15873.0,106.9209,107.0516,106.7715,106.7995,15873.0
2017-09-05 12:50:00,114.51,114.64,114.43,114.57,15450.0,106.9209,107.0423,106.8462,106.9769,15450.0
2017-09-05 13:00:00,114.61,114.67,114.24,114.32,26010.0,107.0143,107.0703,106.6688,106.7435,26010.0
2017-09-05 13:10:00,114.27,114.55,114.19,114.55,20058.0,106.6968,106.9583,106.6221,106.9583,20058.0
2017-09-05 13:20:00,114.52,114.61,114.38,114.38,13950.0,106.9303,107.0143,106.7995,106.7995,13950.0
2017-09-05 13:30:00,114.43,114.63,114.31,114.53,16314.0,106.8462,107.033,106.7342,106.9396,16314.0
2017-09-05 13:40:00,114.53,114.78,114.53,114.66,17673.0,106.9396,107.173,106.9396,107.061,17673.0
2017-09-05 13:50:00,114.68,114.78,114.53,114.74,17403.0,107.0797,107.173,106.9396,107.1357,17403.0
2017-09-05 14:00:00,114.77,114.83,114.62,114.69,20763.0,107.1637,107.2197,107.0236,107.089,20763.0
2017-09-05 14:10:00,114.67,114.68,114.54,114.64,14934.0,107.0703,107.0797,106.9489,107.0423,14934.0
2017-09-05 14:20:00,114.65,114.76,114.61,114.72,17883.0,107.0516,107.1543,107.0143,107.117,17883.0
2017-09-05 14:30:00,114.73,114.98,114.73,114.88,20766.0,107.1263,107.3598,107.1263,107.2664,20766.0
2017-09-05 14:40:00,114.86,114.96,114.8,114.92,18981.0,107.2477,107.3411,107.1917,107.3037,18981.0
2017-09-05 14:50:00,114.92,114.96,114.62,114.95,34632.0,107.3037,107.3411,107.0236,107.3318,34632.0
2017-09-05 15:00:00,114.95,115.03,114.79,114.89,29703.0,107.3318,107.4065,107.1824,107.2757,29703.0
2017-09-05 15:10:00,114.88,115.14,114.82,115.06,49101.0,107.2664,107.5092,107.2104,107.4345,49101.0
2017-09-05 15:20:00,115.03,115.33,114.89,115.32,52383.0,107.4065,107.6866,107.2757,107.6772,52383.0
2017-09-05 15:30:00,115.26,115.33,114.97,115.05,56499.0,107.6212,107.6866,107.3504,107.4251,56499.0
2017-09-05 15:40:00,115.02,115.05,114.81,114.96,67767.0,107.3971,107.4251,107.201,107.3411,67767.0
2017-09-05 15:50:00,114.93,115.05,114.87,114.99,110193.0,107.3131,107.4251,107.2571,107.3691,110193.0
2017-09-06 09:30:00,115.05,115.56,115.05,115.17,29580.0,107.4251,107.9013,107.4251,107.5372,29580.0
2017-09-06 09:40:00,115.17,115.21,114.89,114.94,14838.0,107.5372,107.5745,107.2757,107.3224,14838.0
2017-09-06 09:50:00,114.98,115.12,114.81,114.98,15285.0,107.3598,107.4905,107.201,107.3598,15285.0
2017-09-06 10:00:00,114.93,115.07,114.61,114.99,26550.0,107.3131,107.4438,107.0143,107.3691,26550.0
2017-09-06 10:10:00,115.01,115.04,114.85,114.86,48441.0,107.3878,107.4158,107.2384,107.2477,48441.0
2017-09-06 10:20:00,114.86,114.92,114.67,114.74,43353.0,107.2477,107.3037,107.0703,107.1357,43353.0
2017-09-06 10:30:00,114.83,114.91,114.73,114.79,9903.0,107.2197,107.2944,107.1263,107.1824,9903.0
2017-09-06 10:40:00,114.75,114.82,114.34,114.34,22995.0,107.145,107.2104,106.7622,106.7622,22995.0
2017-09-06 10:50:00,114.34,114.45,114.23,114.42,28500.0,106.7622,106.8649,106.6595,106.8369,28500.0
2017-09-06 11:00:00,114.35,114.41,114.16,114.16,29181.0,106.7715,106.8275,106.5941,106.5941,29181.0
2017-09-06 11:10:00,114.25,114.29,114.16,114.17,16683.0,106.6781,106.7155,106.5941,106.6035,16683.0
2017-09-06 11:20:00,114.22,114.46,114.2,114.46,12900.0,106.6501,106.8742,106.6315,106.8742,12900.0
2017-09-06 11:30:00,114.4,114.47,114.21,114.22,14850.0,106.8182,106.8836,106.6408,106.6501,14850.0
2017-09-06 11:40:00,114.24,114.24,113.93,113.97,22974.0,106.6688,106.6688,106.3794,106.4167,22974.0
2017-09-06 11:50:00,113.94,114.05,113.87,113.95,29193.0,106.3887,106.4914,106.3233,106.398,29193.0
2017-09-06 12:00:00,113.94,114.04,113.89,113.91,35910.0,106.3887,106.4821,106.342,106.3607,35910.0
2017-09-06 12:10:00,113.96,114.17,113.89,113.98,17541.0,106.4074,106.6035,106.342,106.426,17541.0
2017-09-06 12:20:00,113.95,114.18,113.95,114.14,7551.0,106.398,106.6128,106.398,106.5754,7551.0
2017-09-06 12:30:00,114.14,114.19,114.08,114.16,14370.0,106.5754,106.6221,106.5194,106.5941,14370.0
2017-09-06 12:40:00,114.18,114.32,114.14,114.25,15369.0,106.6128,106.7435,106.5754,106.6781,15369.0
2017-09-06 12:50:00,114.23,114.23,113.97,114.02,11175.0,106.6595,106.6595,106.4167,106.4634,11175.0
2017-09-06 13:00:00,113.97,114.07,113.95,113.95,26685.0,106.4167,106.5101,106.398,106.398,26685.0
2017-09-06 13:10:00,113.94,114.09,113.89,114.09,19980.0,106.3887,106.5288,106.342,106.5288,19980.0
2017-09-06 13:20:00,114.19,114.19,114.01,114.01,24456.0,106.6221,106.6221,106.4541,106.4541,24456.0
2017-09-06 13:30:00,114.01,114.27,114.01,114.19,18450.0,106.4541,106.6968,106.4541,106.6221,18450.0
2017-09-06 13:40:00,114.22,114.22,114.0,114.04,14400.0,106.6501,106.6501,106.4447,106.4821,14400.0
2017-09-06 13:50:00,114.04,114.09,113.95,113.97,12339.0,106.4821,106.5288,106.398,106.4167,12339.0
2017-09-06 14:00:00,113.97,114.07,113.97,114.0,18000.0,106.4167,106.5101,106.4167,106.4447,18000.0
2017-09-06 14:10:00,114.04,114.16,113.95,113.95,24663.0,106.4821,106.5941,106.398,106.398,24663.0
2017-09-06 14:20:00,113.94,114.07,113.94,113.97,22563.0,106.3887,106.5101,106.3887,106.4167,22563.0
2017-09-06 14:30:00,114.01,114.2,114.0,114.18,11649.0,106.4541,106.6315,106.4447,106.6128,11649.0
2017-09-06 14:40:00,114.22,114.33,114.18,114.28,20445.0,106.6501,106.7528,106.6128,106.7062,20445.0
2017-09-06 14:50:00,114.28,114.36,114.2,114.31,19266.0,106.7062,106.7809,106.6315,106.7342,19266.0
2017-09-06 15:00:00,114.32,114.42,114.15,114.42,22872.0,106.7435,106.8369,106.5848,106.8369,22872.0
2017-09-06 15:10:00,114.38,114.42,114.29,114.41,28716.0,106.7995,106.8369,106.7155,106.8275,28716.0
2017-09-06 15:20:00,114.41,114.47,114.35,114.41,24513.0,106.8275,106.8836,106.7715,106.8275,24513.0
2017-09-06 15:30:00,114.44,114.44,114.26,114.29,27159.0,106.8556,106.8556,106.6875,106.7155,27159.0
2017-09-06 15:40:00,114.29,114.35,114.25,114.29,63471.0,106.7155,106.7715,106.6781,106.7155,63471.0
2017-09-06 15:50:00,114.29,114.31,114.21,114.28,117078.0,106.7155,106.7342,106.6408,106.7062,117078.0
2017-09-07 09:30:00,114.2,114.32,113.86,114.0,32307.0,106.6315,106.7435,106.314,106.4447,32307.0
2017-09-07 09:40:00,113.98,114.02,113.55,113.55,50229.0,106.426,106.4634,106.0245,106.0245,50229.0
2017-09-07 09:50:00,113.51,113.68,113.38,113.61,21198.0,105.9872,106.1459,105.8658,106.0806,21198.0
2017-09-07 10:00:00,113.78,113.85,113.63,113.75,11853.0,106.2393,106.3047,106.0992,106.2113,11853.0
2017-09-07 10:10:00,113.7,113.7,113.31,113.39,30528.0,106.1646,106.1646,105.8004,105.8751,30528.0
2017-09-07 10:20:00,113.37,113.56,113.23,113.26,18264.0,105.8565,106.0339,105.7257,105.7538,18264.0
2017-09-07 10:30:00,113.23,113.42,113.15,113.2,17208.0,105.7257,105.9032,105.6511,105.6977,17208.0
2017-09-07 10:40:00,113.24,113.24,113.01,113.17,18030.0,105.7351,105.7351,105.5203,105.6697,18030.0
2017-09-07 10:50:00,113.18,113.18,113.05,113.15,7350.0,105.6791,105.6791,105.5577,105.6511,7350.0
2017-09-07 11:00:00,113.18,113.37,113.1,113.37,42903.0,105.6791,105.8565,105.6044,105.8565,42903.0
2017-09-07 11:10:00,113.33,113.33,113.09,113.1,18195.0,105.8191,105.8191,105.595,105.6044,18195.0
2017-09-07 11:20:00,113.14,113.15,112.75,112.88,10992.0,105.6417,105.6511,105.2776,105.3989,10992.0
2017-09-07 11:30:00,112.93,113.24,112.86,113.18,13995.0,105.4456,105.7351,105.3803,105.6791,13995.0
2017-09-07 11:40:00,113.21,113.39,113.12,113.16,11067.0,105.7071,105.8751,105.623,105.6604,11067.0
2017-09-07 11:50:00,113.1,113.1,112.88,113.09,18633.0,105.6044,105.6044,105.3989,105.595,18633.0
2017-09-07 12:00:00,113.05,113.05,112.78,112.78,14289.0,105.5577,105.5577,105.3056,105.3056,14289.0
2017-09-07 12:10:00,112.83,112.89,112.73,112.86,12300.0,105.3523,105.4083,105.2589,105.3803,12300.0
2017-09-07 12:20:00,112.86,112.93,112.67,112.67,25809.0,105.3803,105.4456,105.2029,105.2029,25809.0
2017-09-07 12:30:00,112.72,112.72,112.56,112.67,34881.0,105.2495,105.2495,105.1002,105.2029,34881.0
2017-09-07 12:40:00,112.7,113.05,112.69,113.01,24900.0,105.2309,105.5577,105.2215,105.5203,24900.0
2017-09-07 12:50:00,113.01,113.31,112.92,113.08,39309.0,105.5203,105.8004,105.4363,105.5857,39309.0
2017-09-07 13:00:00,113.06,113.13,112.99,112.99,14250.0,105.567,105.6324,105.5017,105.5017,14250.0
2017-09-07 13:10:00,113.01,113.09,112.95,112.95,15375.0,105.5203,105.595,105.4643,105.4643,15375.0
2017-09-07 13:20:00,112.97,112.98,112.79,112.86,23118.0,105.483,105.4923,105.3149,105.3803,23118.0
2017-09-07 13:30:00,112.94,112.94,112.76,112.89,13200.0,105.455,105.455,105.2869,105.4083,13200.0
2017-09-07 13:40:00,112.94,112.94,112.85,112.89,10647.0,105.455,105.455,105.3709,105.4083,10647.0
2017-09-07 13:50:00,112.89,113.1,112.89,113.06,13068.0,105.4083,105.6044,105.4083,105.567,13068.0
2017-09-07 14:00:00,113.1,113.15,113.04,113.12,12198.0,105.6044,105.6511,105.5483,105.623,12198.0
2017-09-07 14:10:00,113.14,113.17,112.98,113.03,31224.0,105.6417,105.6697,105.4923,105.539,31224.0
2017-09-07 14:20:00,113.03,113.17,113.0,113.09,29436.0,105.539,105.6697,105.511,105.595,29436.0
2017-09-07 14:30:00,113.07,113.14,113.07,113.1,7713.0,105.5764,105.6417,105.5764,105.6044,7713.0
2017-09-07 14:40:00,113.13,113.13,112.95,112.99,18600.0,105.6324,105.6324,105.4643,105.5017,18600.0
2017-09-07 14:50:00,112.95,113.1,112.89,113.1,24969.0,105.4643,105.6044,105.4083,105.6044,24969.0
2017-09-07 15:00:00,113.1,113.19,112.98,113.19,19707.0,105.6044,105.6884,105.4923,105.6884,19707.0
2017-09-07 15:10:00,113.16,113.16,113.04,113.11,24888.0,105.6604,105.6604,105.5483,105.6137,24888.0
2017-09-07 15:20:00,113.11,113.16,113.05,113.09,29586.0,105.6137,105.6604,105.5577,105.595,29586.0
2017-09-07 15:30:00,113.1,113.28,113.05,113.28,33465.0,105.6044,105.7724,105.5577,105.7724,33465.0
2017-09-07 15:40:00,113.25,113.27,113.11,113.17,75495.0,105.7444,105.7631,105.6137,105.6697,75495.0
2017-09-07 15:50:00,113.19,113.25,113.13,113.2,109641.0,105.6884,105.7444,105.6324,105.6977,109641.0
2017-09-08 09:30:00,113.32,113.32,112.23,112.39,107130.0,105.8098,105.8098,104.792,104.9414,107130.0
2017-09-08 09:40:00,112.52,112.95,112.23,112.55,30993.0,105.0628,105.4643,104.792,105.0908,30993.0
2017-09-08 09:50:00,112.47,112.6,112.09,112.09,38067.0,105.0161,105.1375,104.6613,104.6613,38067.0
2017-09-08 10:00:00,112.34,112.52,112.19,112.33,49956.0,104.8947,105.0628,104.7547,104.8854,49956.0
2017-09-08 10:10:00,112.36,112.53,112.19,112.39,44142.0,104.9134,105.0721,104.7547,104.9414,44142.0
2017-09-08 10:20:00,112.37,113.02,112.37,113.0,25353.0,104.9227,105.5297,104.9227,105.511,25353.0
2017-09-08 10:30:00,112.99,113.23,112.87,113.12,36858.0,105.5017,105.7257,105.3896,105.623,36858.0
2017-09-08 10:40:00,113.07,113.14,112.88,113.04,37137.0,105.5764,105.6417,105.3989,105.5483,37137.0
2017-09-08 10:50:00,113.12,113.53,113.11,113.52,23829.0,105.623,106.0059,105.6137,105.9965,23829.0
2017-09-08 11:00:00,113.52,113.82,113.48,113.73,41850.0,105.9965,106.2766,105.9592,106.1926,41850.0
2017-09-08 11:10:00,113.73,113.85,113.66,113.81,41922.0,106.1926,106.3047,106.1273,106.2673,41922.0
2017-09-08 11:20:00,113.83,113.93,113.77,113.78,34482.0,106.286,106.3794,106.23,106.2393,34482.0
2017-09-08 11:30:00,113.8,113.82,113.65,113.7,41067.0,106.258,106.2766,106.1179,106.1646,41067.0
2017-09-08 11:40:00,113.65,113.84,113.65,113.76,19812.0,106.1179,106.2953,106.1179,106.2206,19812.0
2017-09-08 11:50:00,113.77,113.83,113.72,113.78,25905.0,106.23,106.286,106.1833,106.2393,25905.0
2017-09-08 12:00:00,113.81,114.22,113.76,114.22,24660.0,106.2673,106.6501,106.2206,106.6501,24660.0
2017-09-08 12:10:00,114.17,114.27,114.17,114.2,24513.0,106.6035,106.6968,106.6035,106.6315,24513.0
2017-09-08 12:20:00,114.16,114.23,114.07,114.08,15024.0,106.5941,106.6595,106.5101,106.5194,15024.0
2017-09-08 12:30:00,114.12,114.28,114.12,114.21,4845.0,106.5568,106.7062,106.5568,106.6408,4845.0
2017-09-08 12:40:00,114.23,114.39,114.17,114.39,16527.0,106.6595,106.8089,106.6035,106.8089,16527.0
2017-09-08 12:50:00,114.47,114.85,114.4,114.71,64347.0,106.8836,107.2384,106.8182,107.1077,64347.0
2017-09-08 13:00:00,114.66,114.8,114.63,114.75,34722.0,107.061,107.1917,107.033,107.145,34722.0
2017-09-08 13:10:00,114.81,114.93,114.75,114.89,40974.0,107.201,107.3131,107.145,107.2757,40974.0
2017-09-08 13:20:00,114.82,114.86,114.73,114.79,24414.0,107.2104,107.2477,107.1263,107.1824,24414.0
2017-09-08 13:30:00,114.77,114.77,114.43,114.51,38535.0,107.1637,107.1637,106.8462,106.9209,38535.0
2017-09-08 13:40:00,114.5,114.66,114.48,114.5,10623.0,106.9116,107.061,106.8929,106.9116,10623.0
2017-09-08 13:50:00,114.52,114.56,114.44,114.51,13734.0,106.9303,106.9676,106.8556,106.9209,13734.0
2017-09-08 14:00:00,114.51,114.54,114.41,114.5,18000.0,106.9209,106.9489,106.8275,106.9116,18000.0
2017-09-08 14:10:00,114.48,114.63,114.48,114.62,18900.0,106.8929,107.033,106.8929,107.0236,18900.0
2017-09-08 14:20:00,114.6,114.61,114.42,114.49,16680.0,107.005,107.0143,106.8369,106.9022,16680.0
2017-09-08 14:30:00,114.5,114.59,114.5,114.59,17508.0,106.9116,106.9956,106.9116,106.9956,17508.0
2017-09-08 14:40:00,114.57,114.62,114.46,114.47,46518.0,106.9769,107.0236,106.8742,106.8836,46518.0
2017-09-08 14:50:00,114.47,114.57,114.45,114.47,24210.0,106.8836,106.9769,106.8649,106.8836,24210.0
2017-09-08 15:00:00,114.45,114.45,114.28,114.29,17520.0,106.8649,106.8649,106.7062,106.7155,17520.0
2017-09-08 15:10:00,114.32,114.39,114.28,114.32,25044.0,106.7435,106.8089,106.7062,106.7435,25044.0
2017-09-08 15:20:00,114.32,114.56,114.29,114.56,33687.0,106.7435,106.9676,106.7155,106.9676,33687.0
2017-09-08 15:30:00,114.53,114.54,114.38,114.42,34722.0,106.9396,106.9489,106.7995,106.8369,34722.0
2017-09-08 15:40:00,114.4,114.49,114.37,114.47,64593.0,106.8182,106.9022,106.7902,106.8836,64593.0
2017-09-08 15:50:00,114.46,115.09,114.43,114.85,410343.0,106.8742,107.4625,106.8462,107.2384,410343.0
2017-09-11 09:30:00,115.53,115.84,114.84,115.0,70647.0,107.8733,108.1628,107.229,107.3784,70647.0
2017-09-11 09:40:00,115.13,115.27,114.83,114.97,108105.0,107.4998,107.6305,107.2197,107.3504,108105.0
2017-09-11 09:50:00,114.91,115.11,114.57,115.07,43842.0,107.2944,107.4812,106.9769,107.4438,43842.0
2017-09-11 10:00:00,115.0,115.08,114.95,114.95,13770.0,107.3784,107.4531,107.3318,107.3318,13770.0
2017-09-11 10:10:00,115.01,115.11,114.94,115.0,23490.0,107.3878,107.4812,107.3224,107.3784,23490.0
2017-09-11 10:20:00,115.06,115.11,114.73,114.73,49614.0,107.4345,107.4812,107.1263,107.1263,49614.0
2017-09-11 10:30:00,114.79,114.89,114.67,114.67,47970.0,107.1824,107.2757,107.0703,107.0703,47970.0
2017-09-11 10:40:00,114.74,114.8,114.58,114.78,28410.0,107.1357,107.1917,106.9863,107.173,28410.0
2017-09-11 10:50:00,114.78,114.8,114.61,114.61,10848.0,107.173,107.1917,107.0143,107.0143,10848.0
2017-09-11 11:00:00,114.73,114.74,114.61,114.66,6882.0,107.1263,107.1357,107.0143,107.061,6882.0
2017-09-11 11:10:00,114.69,115.09,114.68,115.05,35028.0,107.089,107.4625,107.0797,107.4251,35028.0
2017-09-11 11:20:00,115.01,115.16,114.93,115.11,27381.0,107.3878,107.5278,107.3131,107.4812,27381.0
2017-09-11 11:30:00,115.11,115.24,115.1,115.1,23415.0,107.4812,107.6025,107.4718,107.4718,23415.0
2017-09-11 11:40:00,115.09,115.3,115.09,115.26,29379.0,107.4625,107.6586,107.4625,107.6212,29379.0
2017-09-11 11:50:00,115.23,115.31,115.09,115.25,31890.0,107.5932,107.6679,107.4625,107.6119,31890.0
2017-09-11 12:00:00,115.19,115.26,115.0,115.15,50874.0,107.5559,107.6212,107.3784,107.5185,50874.0
2017-09-11 12:10:00,115.29,115.29,115.07,115.07,17325.0,107.6492,107.6492,107.4438,107.4438,17325.0
2017-09-11 12:20:00,115.06,115.22,115.01,115.17,34497.0,107.4345,107.5839,107.3878,107.5372,34497.0
2017-09-11 12:30:00,115.15,115.22,115.05,115.21,14400.0,107.5185,107.5839,107.4251,107.5745,14400.0
2017-09-11 12:40:00,115.26,115.65,115.23,115.65,33297.0,107.6212,107.9854,107.5932,107.9854,33297.0
2017-09-11 12:50:00,115.65,115.68,115.52,115.52,19851.0,107.9854,108.0134,107.864,107.864,19851.0
2017-09-11 13:00:00,115.51,115.54,115.4,115.42,23076.0,107.8546,107.8827,107.7519,107.7706,23076.0
2017-09-11 13:10:00,115.42,115.48,115.33,115.33,25203.0,107.7706,107.8266,107.6866,107.6866,25203.0
2017-09-11 13:20:00,115.39,115.39,115.29,115.34,20370.0,107.7426,107.7426,107.6492,107.6959,20370.0
2017-09-11 13:30:00,115.37,115.37,115.28,115.31,13500.0,107.7239,107.7239,107.6399,107.6679,13500.0
2017-09-11 13:40:00,115.31,115.5,115.31,115.37,23685.0,107.6679,107.8453,107.6679,107.7239,23685.0
2017-09-11 13:50:00,115.38,115.66,115.33,115.62,20430.0,107.7333,107.9947,107.6866,107.9574,20430.0
2017-09-11 14:00:00,115.6,115.65,115.47,115.57,21228.0,107.9387,107.9854,107.8173,107.9107,21228.0
2017-09-11 14:10:00,115.57,115.65,115.54,115.59,20898.0,107.9107,107.9854,107.8827,107.9293,20898.0
2017-09-11 14:20:00,115.59,115.7,115.49,115.7,22200.0,107.9293,108.0321,107.836,108.0321,22200.0
2017-09-11 14:30:00,115.71,115.82,115.57,115.57,16692.0,108.0414,108.1441,107.9107,107.9107,16692.0
2017-09-11 14:40:00,115.58,115.71,115.58,115.69,20604.0,107.92,108.0414,107.92,108.0227,20604.0
2017-09-11 14:50:00,115.69,115.7,115.58,115.59,29913.0,108.0227,108.0321,107.92,107.9293,29913.0
2017-09-11 15:00:00,115.62,115.62,115.45,115.49,22200.0,107.9574,107.9574,107.7986,107.836,22200.0
2017-09-11 15:10:00,115.55,115.56,115.43,115.48,41295.0,107.892,107.9013,107.7799,107.8266,41295.0
2017-09-11 15:20:00,115.48,115.51,115.3,115.33,38667.0,107.8266,107.8546,107.6586,107.6866,38667.0
2017-09-11 15:30:00,115.32,115.76,115.3,115.76,78933.0,107.6772,108.0881,107.6586,108.0881,78933.0
2017-09-11 15:40:00,115.74,115.75,115.64,115.68,43392.0,108.0694,108.0787,107.976,108.0134,43392.0
2017-09-11 15:50:00,115.67,115.83,115.67,115.81,116679.0,108.004,108.1534,108.004,108.1348,116679.0
2017-09-12 09:30:00,116.17,116.42,116.17,116.32,15699.0,108.4709,108.7043,108.4709,108.611,15699.0
2017-09-12 09:40:00,116.31,116.42,116.21,116.3,14796.0,108.6016,108.7043,108.5083,108.5923,14796.0
2017-09-12 09:50:00,116.34,116.34,116.13,116.23,15285.0,108.6296,108.6296,108.4336,108.5269,15285.0
2017-09-12 10:00:00,116.16,116.19,116.1,116.13,5400.0,108.4616,108.4896,108.4055,108.4336,5400.0
2017-09-12 10:10:00,116.19,116.32,116.07,116.17,9309.0,108.4896,108.611,108.3775,108.4709,9309.0
2017-09-12 10:20:00,116.24,116.28,116.13,116.18,17100.0,108.5363,108.5736,108.4336,108.4802,17100.0
2017-09-12 10:30:00,116.2,116.58,116.2,116.51,34107.0,108.4989,108.8537,108.4989,108.7884,34107.0
2017-09-12 10:40:00,116.49,116.74,116.42,116.74,69903.0,108.7697,109.0031,108.7043,109.0031,69903.0
2017-09-12 10:50:00,116.72,116.99,116.71,116.97,42975.0,108.9845,109.2366,108.9751,109.2179,42975.0
2017-09-12 11:00:00,116.93,117.08,116.88,117.05,44874.0,109.1805,109.3206,109.1338,109.2926,44874.0
2017-09-12 11:10:00,117.12,117.46,116.87,116.87,56349.0,109.3579,109.6754,109.1245,109.1245,56349.0
2017-09-12 11:20:00,116.88,117.11,116.88,116.99,28539.0,109.1338,109.3486,109.1338,109.2366,28539.0
2017-09-12 11:30:00,117.0,117.0,116.76,116.9,13290.0,109.2459,109.2459,109.0218,109.1525,13290.0
2017-09-12 11:40:00,116.93,116.94,116.76,116.76,28449.0,109.1805,109.1899,109.0218,109.0218,28449.0
2017-09-12 11:50:00,116.76,116.83,116.7,116.79,9696.0,109.0218,109.0872,108.9658,109.0498,9696.0
2017-09-12 12:00:00,116.75,116.83,116.71,116.81,25326.0,109.0125,109.0872,108.9751,109.0685,25326.0
2017-09-12 12:10:00,116.76,116.85,116.74,116.74,24738.0,109.0218,109.1058,109.0031,109.0031,24738.0
2017-09-12 12:20:00,116.79,116.89,116.73,116.84,18147.0,109.0498,109.1432,108.9938,109.0965,18147.0
2017-09-12 12:30:00,116.81,116.88,116.76,116.82,21123.0,109.0685,109.1338,109.0218,109.0778,21123.0
2017-09-12 12:40:00,116.82,116.89,116.76,116.79,60630.0,109.0778,109.1432,109.0218,109.0498,60630.0
2017-09-12 12:50:00,116.8,116.98,116.75,116.75,46095.0,109.0591,109.2272,109.0125,109.0125,46095.0
2017-09-12 13:00:00,116.75,116.84,116.67,116.67,6000.0,109.0125,109.0965,108.9378,108.9378,6000.0
2017-09-12 13:10:00,116.6,116.65,116.5,116.63,16620.0,108.8724,108.9191,108.779,108.9004,16620.0
2017-09-12 13:20:00,116.64,116.8,116.64,116.8,21870.0,108.9098,109.0591,108.9098,109.0591,21870.0
2017-09-12 13:30:00,116.8,116.84,116.75,116.76,10800.0,109.0591,109.0965,109.0125,109.0218,10800.0
2017-09-12 13:40:00,116.76,116.76,116.64,116.64,10200.0,109.0218,109.0218,108.9098,108.9098,10200.0
2017-09-12 13:50:00,116.67,116.68,116.6,116.65,9354.0,108.9378,108.9471,108.8724,108.9191,9354.0
2017-09-12 14:00:00,116.65,116.67,116.6,116.66,11976.0,108.9191,108.9378,108.8724,108.9284,11976.0
2017-09-12 14:10:00,116.67,116.76,116.66,116.73,16515.0,108.9378,109.0218,108.9284,108.9938,16515.0
2017-09-12 14:20:00,116.77,116.77,116.65,116.77,18144.0,109.0311,109.0311,108.9191,109.0311,18144.0
2017-09-12 14:30:00,116.75,116.81,116.67,116.81,40767.0,109.0125,109.0685,108.9378,109.0685,40767.0
2017-09-12 14:40:00,116.8,116.93,116.76,116.93,25482.0,109.0591,109.1805,109.0218,109.1805,25482.0
2017-09-12 14:50:00,116.96,117.08,116.94,117.08,10581.0,109.2085,109.3206,109.1899,109.3206,10581.0
2017-09-12 15:00:00,117.08,117.08,116.9,116.94,14190.0,109.3206,109.3206,109.1525,109.1899,14190.0
2017-09-12 15:10:00,116.94,117.04,116.94,117.01,33432.0,109.1899,109.2832,109.1899,109.2552,33432.0
2017-09-12 15:20:00,117.01,117.16,117.0,117.0,19830.0,109.2552,109.3953,109.2459,109.2459,19830.0
2017-09-12 15:30:00,117.01,117.01,116.81,116.91,36294.0,109.2552,109.2552,109.0685,109.1619,36294.0
2017-09-12 15:40:00,116.98,116.98,116.81,116.83,43131.0,109.2272,109.2272,109.0685,109.0872,43131.0
2017-09-12 15:50:00,116.83,116.85,116.63,116.78,141444.0,109.0872,109.1058,108.9004,109.0405,141444.0
2017-09-13 09:30:00,116.75,117.29,116.75,117.21,24984.0,109.0125,109.5167,109.0125,109.442,24984.0
2017-09-13 09:40:00,117.17,117.19,116.67,116.76,13476.0,109.4046,109.4233,108.9378,109.0218,13476.0
2017-09-13 09:50:00,116.75,116.75,116.34,116.34,6300.0,109.0125,109.0125,108.6296,108.6296,6300.0
2017-09-13 10:00:00,116.35,116.35,116.09,116.12,19164.0,108.639,108.639,108.3962,108.4242,19164.0
2017-09-13 10:10:00,116.09,116.19,116.07,116.18,21024.0,108.3962,108.4896,108.3775,108.4802,21024.0
2017-09-13 10:20:00,116.11,116.24,116.09,116.15,24339.0,108.4149,108.5363,108.3962,108.4522,24339.0
2017-09-13 10:30:00,116.12,116.15,115.86,115.9,44787.0,108.4242,108.4522,108.1814,108.2188,44787.0
2017-09-13 10:40:00,115.94,115.96,115.69,115.73,18309.0,108.2561,108.2748,108.0227,108.0601,18309.0
2017-09-13 10:50:00,115.73,115.79,115.69,115.77,16263.0,108.0601,108.1161,108.0227,108.0974,16263.0
2017-09-13 11:00:00,115.77,115.87,115.76,115.84,11127.0,108.0974,108.1908,108.0881,108.1628,11127.0
2017-09-13 11:10:00,115.85,115.99,115.69,115.99,14250.0,108.1721,108.3028,108.0227,108.3028,14250.0
2017-09-13 11:20:00,115.92,115.92,115.63,115.66,8028.0,108.2375,108.2375,107.9667,107.9947,8028.0
2017-09-13 11:30:00,115.58,115.62,115.51,115.52,14100.0,107.92,107.9574,107.8546,107.864,14100.0
2017-09-13 11:40:00,115.49,115.55,115.36,115.37,12093.0,107.836,107.892,107.7146,107.7239,12093.0
2017-09-13 11:50:00,115.47,115.49,115.42,115.44,5100.0,107.8173,107.836,107.7706,107.7893,5100.0
2017-09-13 12:00:00,115.46,115.61,115.41,115.61,19176.0,107.808,107.948,107.7613,107.948,19176.0
2017-09-13 12:10:00,115.59,115.62,115.56,115.58,2100.0,107.9293,107.9574,107.9013,107.92,2100.0
2017-09-13 12:20:00,115.61,115.63,115.53,115.54,10116.0,107.948,107.9667,107.8733,107.8827,10116.0
2017-09-13 12:30:00,115.54,115.63,115.54,115.61,9795.0,107.8827,107.9667,107.8827,107.948,9795.0
2017-09-13 12:40:00,115.59,115.73,115.59,115.73,6171.0,107.9293,108.0601,107.9293,108.0601,6171.0
2017-09-13 12:50:00,115.8,115.82,115.69,115.71,6300.0,108.1254,108.1441,108.0227,108.0414,6300.0
2017-09-13 13:00:00,115.72,115.82,115.68,115.75,9828.0,108.0507,108.1441,108.0134,108.0787,9828.0
2017-09-13 13:10:00,115.8,115.82,115.72,115.79,10899.0,108.1254,108.1441,108.0507,108.1161,10899.0
2017-09-13 13:20:00,115.75,115.77,115.69,115.73,10170.0,108.0787,108.0974,108.0227,108.0601,10170.0
2017-09-13 13:30:00,115.73,115.74,115.63,115.63,7080.0,108.0601,108.0694,107.9667,107.9667,7080.0
2017-09-13 13:40:00,115.62,115.86,115.61,115.81,20139.0,107.9574,108.1814,107.948,108.1348,20139.0
2017-09-13 13:50:00,115.81,115.81,115.62,115.65,5400.0,108.1348,108.1348,107.9574,107.9854,5400.0
2017-09-13 14:00:00,115.68,115.68,115.63,115.64,7974.0,108.0134,108.0134,107.9667,107.976,7974.0
2017-09-13 14:10:00,115.66,115.7,115.61,115.62,6300.0,107.9947,108.0321,107.948,107.9574,6300.0
2017-09-13 14:20:00,115.64,115.75,115.63,115.7,14595.0,107.976,108.0787,107.9667,108.0321,14595.0
2017-09-13 14:30:00,115.72,115.72,115.6,115.61,8850.0,108.0507,108.0507,107.9387,107.948,8850.0
2017-09-13 14:40:00,115.63,115.72,115.63,115.67,6600.0,107.9667,108.0507,107.9667,108.004,6600.0
2017-09-13 14:50:00,115.65,115.74,115.65,115.7,11793.0,107.9854,108.0694,107.9854,108.0321,11793.0
2017-09-13 15:00:00,115.67,115.73,115.64,115.68,13341.0,108.004,108.0601,107.976,108.0134,13341.0
2017-09-13 15:10:00,115.64,115.65,115.57,115.58,6225.0,107.976,107.9854,107.9107,107.92,6225.0
2017-09-13 15:20:00,115.59,115.77,115.52,115.63,33831.0,107.9293,108.0974,107.864,107.9667,33831.0
2017-09-13 15:30:00,115.62,115.72,115.62,115.72,20268.0,107.9574,108.0507,107.9574,108.0507,20268.0
2017-09-13 15:40:00,115.7,115.72,115.55,115.6,33438.0,108.0321,108.0507,107.892,107.9387,33438.0
2017-09-13 15:50:00,115.63,115.7,115.59,115.62,76863.0,107.9667,108.0321,107.9293,107.9574,76863.0
2017-09-14 09:30:00,115.63,115.86,115.26,115.48,21213.0,107.9667,108.1814,107.6212,107.8266,21213.0
2017-09-14 09:40:00,115.29,116.02,115.28,115.76,14946.0,107.6492,108.3308,107.6399,108.0881,14946.0
2017-09-14 09:50:00,115.89,115.98,115.54,115.69,7152.0,108.2095,108.2935,107.8827,108.0227,7152.0
2017-09-14 10:00:00,115.61,115.7,115.43,115.47,6135.0,107.948,108.0321,107.7799,107.8173,6135.0
2017-09-14 10:10:00,115.47,115.57,115.43,115.49,7089.0,107.8173,107.9107,107.7799,107.836,7089.0
2017-09-14 10:20:00,115.39,115.39,115.06,115.09,8397.0,107.7426,107.7426,107.4345,107.4625,8397.0
2017-09-14 10:30:00,115.04,115.14,114.93,114.97,22959.0,107.4158,107.5092,107.3131,107.3504,22959.0
2017-09-14 10:40:00,114.98,115.05,114.92,115.02,16374.0,107.3598,107.4251,107.3037,107.3971,16374.0
2017-09-14 10:50:00,114.99,115.17,114.95,115.1,38865.0,107.3691,107.5372,107.3318,107.4718,38865.0
2017-09-14 11:00:00,115.07,115.15,115.05,115.09,41256.0,107.4438,107.5185,107.4251,107.4625,41256.0
2017-09-14 11:10:00,115.08,115.18,115.05,115.07,14610.0,107.4531,107.5465,107.4251,107.4438,14610.0
2017-09-14 11:20:00,115.14,115.17,115.1,115.13,13245.0,107.5092,107.5372,107.4718,107.4998,13245.0
2017-09-14 11:30:00,115.15,115.16,115.08,115.14,28947.0,107.5185,107.5278,107.4531,107.5092,28947.0
2017-09-14 11:40:00,115.15,115.15,115.08,115.08,29784.0,107.5185,107.5185,107.4531,107.4531,29784.0
2017-09-14 11:50:00,115.12,115.19,115.1,115.14,13206.0,107.4905,107.5559,107.4718,107.5092,13206.0
2017-09-14 12:00:00,115.09,115.16,115.09,115.12,24066.0,107.4625,107.5278,107.4625,107.4905,24066.0
2017-09-14 12:10:00,115.1,115.16,115.08,115.12,17556.0,107.4718,107.5278,107.4531,107.4905,17556.0
2017-09-14 12:20:00,115.12,115.16,115.08,115.12,38115.0,107.4905,107.5278,107.4531,107.4905,38115.0
2017-09-14 12:30:00,115.13,115.22,115.08,115.2,52383.0,107.4998,107.5839,107.4531,107.5652,52383.0
2017-09-14 12:40:00,115.16,115.2,115.02,115.11,11100.0,107.5278,107.5652,107.3971,107.4812,11100.0
2017-09-14 12:50:00,115.14,115.15,115.05,115.15,20931.0,107.5092,107.5185,107.4251,107.5185,20931.0
2017-09-14 13:00:00,115.27,115.27,115.18,115.2,19770.0,107.6305,107.6305,107.5465,107.5652,19770.0
2017-09-14 13:10:00,115.2,115.3,115.13,115.28,15597.0,107.5652,107.6586,107.4998,107.6399,15597.0
2017-09-14 13:20:00,115.35,115.55,115.32,115.55,26994.0,107.7052,107.892,107.6772,107.892,26994.0
2017-09-14 13:30:00,115.52,115.56,115.38,115.4,10458.0,107.864,107.9013,107.7333,107.7519,10458.0
2017-09-14 13:40:00,115.39,115.45,115.39,115.41,5400.0,107.7426,107.7986,107.7426,107.7613,5400.0
2017-09-14 13:50:00,115.36,115.47,115.36,115.4,15189.0,107.7146,107.8173,107.7146,107.7519,15189.0
2017-09-14 14:00:00,115.41,115.5,115.39,115.5,6003.0,107.7613,107.8453,107.7426,107.8453,6003.0
2017-09-14 14:10:00,115.44,115.45,115.4,115.4,6600.0,107.7893,107.7986,107.7519,107.7519,6600.0
2017-09-14 14:20:00,115.37,115.42,115.28,115.28,13500.0,107.7239,107.7706,107.6399,107.6399,13500.0
2017-09-14 14:30:00,115.33,115.42,115.26,115.39,15048.0,107.6866,107.7706,107.6212,107.7426,15048.0
2017-09-14 14:40:00,115.36,115.43,115.36,115.39,19689.0,107.7146,107.7799,107.7146,107.7426,19689.0
2017-09-14 14:50:00,115.42,115.46,115.29,115.38,51405.0,107.7706,107.808,107.6492,107.7333,51405.0
2017-09-14 15:00:00,115.43,115.5,115.34,115.5,80088.0,107.7799,107.8453,107.6959,107.8453,80088.0
2017-09-14 15:10:00,115.5,115.5,115.28,115.37,26136.0,107.8453,107.8453,107.6399,107.7239,26136.0
2017-09-14 15:20:00,115.32,115.56,115.32,115.56,17613.0,107.6772,107.9013,107.6772,107.9013,17613.0
2017-09-14 15:30:00,115.54,115.65,115.54,115.65,23574.0,107.8827,107.9854,107.8827,107.9854,23574.0
2017-09-14 15:40:00,115.65,115.66,115.36,115.39,42429.0,107.9854,107.9947,107.7146,107.7426,42429.0
2017-09-14 15:50:00,115.36,115.54,115.36,115.54,109728.0,107.7146,107.8827,107.7146,107.8827,109728.0
2017-09-15 09:30:00,115.42,115.42,114.83,114.98,292491.0,107.7706,107.7706,107.2197,107.3598,292491.0
2017-09-15 09:40:00,114.99,115.11,114.98,115.07,40344.0,107.3691,107.4812,107.3598,107.4438,40344.0
2017-09-15 09:50:00,115.02,115.18,114.87,114.9,48594.0,107.3971,107.5465,107.2571,107.2851,48594.0
2017-09-15 10:00:00,114.93,115.0,114.71,114.85,18990.0,107.3131,107.3784,107.1077,107.2384,18990.0
2017-09-15 10:10:00,114.85,114.85,114.49,114.52,43830.0,107.2384,107.2384,106.9022,106.9303,43830.0
2017-09-15 10:20:00,114.55,114.56,114.44,114.45,18486.0,106.9583,106.9676,106.8556,106.8649,18486.0
2017-09-15 10:30:00,114.5,114.5,114.37,114.46,21642.0,106.9116,106.9116,106.7902,106.8742,21642.0
2017-09-15 10:40:00,114.46,114.56,114.37,114.49,40941.0,106.8742,106.9676,106.7902,106.9022,40941.0
2017-09-15 10:50:00,114.49,114.52,114.29,114.31,35700.0,106.9022,106.9303,106.7155,106.7342,35700.0
2017-09-15 11:00:00,114.3,114.38,114.25,114.33,40206.0,106.7248,106.7995,106.6781,106.7528,40206.0
2017-09-15 11:10:00,114.34,114.36,114.07,114.07,22059.0,106.7622,106.7809,106.5101,106.5101,22059.0
2017-09-15 11:20:00,114.19,114.34,114.1,114.26,25809.0,106.6221,106.7622,106.5381,106.6875,25809.0
2017-09-15 11:30:00,114.27,114.3,114.12,114.16,13812.0,106.6968,106.7248,106.5568,106.5941,13812.0
2017-09-15 11:40:00,114.2,114.23,114.07,114.17,20475.0,106.6315,106.6595,106.5101,106.6035,20475.0
2017-09-15 11:50:00,114.14,114.3,114.06,114.1,18450.0,106.5754,106.7248,106.5007,106.5381,18450.0
2017-09-15 12:00:00,114.14,114.23,114.08,114.09,25302.0,106.5754,106.6595,106.5194,106.5288,25302.0
2017-09-15 12:10:00,114.07,114.19,114.07,114.16,21024.0,106.5101,106.6221,106.5101,106.5941,21024.0
2017-09-15 12:20:00,114.17,114.24,114.05,114.06,29706.0,106.6035,106.6688,106.4914,106.5007,29706.0
2017-09-15 12:30:00,114.05,114.08,114.03,114.06,12426.0,106.4914,106.5194,106.4727,106.5007,12426.0
2017-09-15 12:40:00,114.06,114.06,113.96,113.97,16260.0,106.5007,106.5007,106.4074,106.4167,16260.0
2017-09-15 12:50:00,113.99,114.06,113.95,113.96,21012.0,106.4354,106.5007,106.398,106.4074,21012.0
2017-09-15 13:00:00,113.97,114.12,113.97,114.07,24909.0,106.4167,106.5568,106.4167,106.5101,24909.0
2017-09-15 13:10:00,114.05,114.14,114.01,114.04,50016.0,106.4914,106.5754,106.4541,106.4821,50016.0
2017-09-15 13:20:00,114.08,114.08,113.98,114.02,22206.0,106.5194,106.5194,106.426,106.4634,22206.0
2017-09-15 13:30:00,114.01,114.02,113.97,113.97,26277.0,106.4541,106.4634,106.4167,106.4167,26277.0
2017-09-15 13:40:00,113.96,114.05,113.96,113.97,23004.0,106.4074,106.4914,106.4074,106.4167,23004.0
2017-09-15 13:50:00,113.99,114.0,113.64,113.68,30756.0,106.4354,106.4447,106.1086,106.1459,30756.0
2017-09-15 14:00:00,113.72,113.84,113.63,113.84,39687.0,106.1833,106.2953,106.0992,106.2953,39687.0
2017-09-15 14:10:00,113.86,113.91,113.72,113.81,34293.0,106.314,106.3607,106.1833,106.2673,34293.0
2017-09-15 14:20:00,113.77,113.78,113.66,113.69,22200.0,106.23,106.2393,106.1273,106.1553,22200.0
2017-09-15 14:30:00,113.71,113.71,113.57,113.6,22848.0,106.1739,106.1739,106.0432,106.0712,22848.0
2017-09-15 14:40:00,113.61,113.81,113.6,113.81,36810.0,106.0806,106.2673,106.0712,106.2673,36810.0
2017-09-15 14:50:00,113.8,114.0,113.75,113.76,60621.0,106.258,106.4447,106.2113,106.2206,60621.0
2017-09-15 15:00:00,113.76,113.81,113.65,113.8,38583.0,106.2206,106.2673,106.1179,106.258,38583.0
2017-09-15 15:10:00,113.76,113.77,113.59,113.7,47025.0,106.2206,106.23,106.0619,106.1646,47025.0
2017-09-15 15:20:00,113.71,113.8,113.69,113.71,46542.0,106.1739,106.258,106.1553,106.1739,46542.0
2017-09-15 15:30:00,113.7,113.72,113.62,113.65,73296.0,106.1646,106.1833,106.0899,106.1179,73296.0
2017-09-15 15:40:00,113.67,113.7,113.58,113.58,110943.0,106.1366,106.1646,106.0526,106.0526,110943.0
2017-09-15 15:50:00,113.6,113.76,113.56,113.69,199317.0,106.0712,106.2206,106.0339,106.1553,199317.0
2017-09-18 09:30:00,113.85,113.85,113.52,113.81,28416.0,106.3047,106.3047,105.9965,106.2673,28416.0
2017-09-18 09:40:00,113.65,113.84,113.59,113.81,9159.0,106.1179,106.2953,106.0619,106.2673,9159.0
2017-09-18 09:50:00,113.81,113.83,113.17,113.17,22392.0,106.2673,106.286,105.6697,105.6697,22392.0
2017-09-18 10:00:00,113.18,113.22,112.99,112.99,18390.0,105.6791,105.7164,105.5017,105.5017,18390.0
2017-09-18 10:10:00,112.96,113.4,112.82,113.36,30960.0,105.4736,105.8845,105.3429,105.8471,30960.0
2017-09-18 10:20:00,113.45,113.45,113.23,113.4,20730.0,105.9312,105.9312,105.7257,105.8845,20730.0
2017-09-18 10:30:00,113.34,113.52,113.08,113.43,39534.0,105.8285,105.9965,105.5857,105.9125,39534.0
2017-09-18 10:40:00,113.53,113.54,113.35,113.39,34452.0,106.0059,106.0152,105.8378,105.8751,34452.0
2017-09-18 10:50:00,113.37,113.38,112.94,113.34,82908.0,105.8565,105.8658,105.455,105.8285,82908.0
2017-09-18 11:00:00,113.33,113.44,113.28,113.35,55011.0,105.8191,105.9218,105.7724,105.8378,55011.0
2017-09-18 11:10:00,113.35,113.46,113.12,113.18,35025.0,105.8378,105.9405,105.623,105.6791,35025.0
2017-09-18 11:20:00,113.18,113.56,113.11,113.35,42147.0,105.6791,106.0339,105.6137,105.8378,42147.0
2017-09-18 11:30:00,113.3,113.46,113.29,113.29,12399.0,105.7911,105.9405,105.7818,105.7818,12399.0
2017-09-18 11:40:00,113.3,113.45,113.25,113.3,16581.0,105.7911,105.9312,105.7444,105.7911,16581.0
2017-09-18 11:50:00,113.28,113.39,113.09,113.09,38409.0,105.7724,105.8751,105.595,105.595,38409.0
2017-09-18 12:00:00,113.13,113.22,113.04,113.13,40809.0,105.6324,105.7164,105.5483,105.6324,40809.0
2017-09-18 12:10:00,113.14,113.23,112.96,112.98,35283.0,105.6417,105.7257,105.4736,105.4923,35283.0
2017-09-18 12:20:00,112.99,113.14,112.99,113.1,17025.0,105.5017,105.6417,105.5017,105.6044,17025.0
2017-09-18 12:30:00,113.11,113.14,113.02,113.08,7650.0,105.6137,105.6417,105.5297,105.5857,7650.0
2017-09-18 12:40:00,113.1,113.12,112.97,113.01,20796.0,105.6044,105.623,105.483,105.5203,20796.0
2017-09-18 12:50:00,112.99,113.1,112.99,113.07,12561.0,105.5017,105.6044,105.5017,105.5764,12561.0
2017-09-18 13:00:00,113.07,113.14,113.01,113.02,13200.0,105.5764,105.6417,105.5203,105.5297,13200.0
2017-09-18 13:10:00,113.04,113.14,113.0,113.09,15849.0,105.5483,105.6417,105.511,105.595,15849.0
2017-09-18 13:20:00,113.15,113.18,113.07,113.16,51615.0,105.6511,105.6791,105.5764,105.6604,51615.0
2017-09-18 13:30:00,113.13,113.32,113.13,113.32,37809.0,105.6324,105.8098,105.6324,105.8098,37809.0
2017-09-18 13:40:00,113.3,113.41,113.25,113.26,33729.0,105.7911,105.8938,105.7444,105.7538,33729.0
2017-09-18 13:50:00,113.28,113.31,113.18,113.24,36663.0,105.7724,105.8004,105.6791,105.7351,36663.0
2017-09-18 14:00:00,113.24,113.27,112.99,113.02,66006.0,105.7351,105.7631,105.5017,105.5297,66006.0
2017-09-18 14:10:00,113.04,113.07,112.99,113.0,55209.0,105.5483,105.5764,105.5017,105.511,55209.0
2017-09-18 14:20:00,113.03,113.07,112.98,113.04,28407.0,105.539,105.5764,105.4923,105.5483,28407.0
2017-09-18 14:30:00,113.03,113.05,112.92,112.95,10998.0,105.539,105.5577,105.4363,105.4643,10998.0
2017-09-18 14:40:00,112.95,113.04,112.92,112.96,15030.0,105.4643,105.5483,105.4363,105.4736,15030.0
2017-09-18 14:50:00,112.99,113.04,112.93,113.0,18981.0,105.5017,105.5483,105.4456,105.511,18981.0
2017-09-18 15:00:00,113.01,113.28,112.99,113.25,106227.0,105.5203,105.7724,105.5017,105.7444,106227.0
2017-09-18 15:10:00,113.25,113.25,113.17,113.2,36585.0,105.7444,105.7444,105.6697,105.6977,36585.0
2017-09-18 15:20:00,113.16,113.27,113.15,113.27,12384.0,105.6604,105.7631,105.6511,105.7631,12384.0
2017-09-18 15:30:00,113.27,113.36,113.23,113.29,31239.0,105.7631,105.8471,105.7257,105.7818,31239.0
2017-09-18 15:40:00,113.29,113.35,113.27,113.35,32931.0,105.7818,105.8378,105.7631,105.8378,32931.0
2017-09-18 15:50:00,113.37,113.38,113.23,113.25,89850.0,105.8565,105.8658,105.7257,105.7444,89850.0
2017-09-19 09:30:00,113.73,114.01,113.26,113.52,51756.0,106.1926,106.4541,105.7538,105.9965,51756.0
2017-09-19 09:40:00,113.48,114.27,113.41,114.26,29094.0,105.9592,106.6968,105.8938,106.6875,29094.0
2017-09-19 09:50:00,114.19,114.51,114.19,114.51,20847.0,106.6221,106.9209,106.6221,106.9209,20847.0
2017-09-19 10:00:00,114.47,114.55,114.27,114.36,30867.0,106.8836,106.9583,106.6968,106.7809,30867.0
2017-09-19 10:10:00,114.35,114.41,114.23,114.23,19959.0,106.7715,106.8275,106.6595,106.6595,19959.0
2017-09-19 10:20:00,114.21,114.21,114.0,114.14,20568.0,106.6408,106.6408,106.4447,106.5754,20568.0
2017-09-19 10:30:00,114.16,114.7,114.12,114.63,30921.0,106.5941,107.0983,106.5568,107.033,30921.0
2017-09-19 10:40:00,114.66,114.72,114.56,114.56,4806.0,107.061,107.117,106.9676,106.9676,4806.0
2017-09-19 10:50:00,114.54,114.54,114.31,114.34,15705.0,106.9489,106.9489,106.7342,106.7622,15705.0
2017-09-19 11:00:00,114.34,114.43,114.29,114.43,17073.0,106.7622,106.8462,106.7155,106.8462,17073.0
2017-09-19 11:10:00,114.43,114.45,114.12,114.3,34152.0,106.8462,106.8649,106.5568,106.7248,34152.0
2017-09-19 11:20:00,114.26,114.28,114.17,114.28,8844.0,106.6875,106.7062,106.6035,106.7062,8844.0
2017-09-19 11:30:00,114.3,114.33,114.22,114.29,16002.0,106.7248,106.7528,106.6501,106.7155,16002.0
2017-09-19 11:40:00,114.24,114.31,114.19,114.19,6900.0,106.6688,106.7342,106.6221,106.6221,6900.0
2017-09-19 11:50:00,114.19,114.3,114.13,114.19,20559.0,106.6221,106.7248,106.5661,106.6221,20559.0
2017-09-19 12:00:00,114.19,114.31,114.13,114.26,25242.0,106.6221,106.7342,106.5661,106.6875,25242.0
2017-09-19 12:10:00,114.24,114.4,114.23,114.4,22707.0,106.6688,106.8182,106.6595,106.8182,22707.0
2017-09-19 12:20:00,114.39,114.46,114.3,114.41,164850.0,106.8089,106.8742,106.7248,106.8275,164850.0
2017-09-19 12:30:00,114.39,114.51,114.38,114.46,11400.0,106.8089,106.9209,106.7995,106.8742,11400.0
2017-09-19 12:40:00,114.43,114.43,114.24,114.24,8820.0,106.8462,106.8462,106.6688,106.6688,8820.0
2017-09-19 12:50:00,114.33,114.34,114.17,114.26,14472.0,106.7528,106.7622,106.6035,106.6875,14472.0
2017-09-19 13:00:00,114.23,114.4,114.22,114.35,9519.0,106.6595,106.8182,106.6501,106.7715,9519.0
2017-09-19 13:10:00,114.35,114.36,114.25,114.27,11100.0,106.7715,106.7809,106.6781,106.6968,11100.0
2017-09-19 13:20:00,114.27,114.31,114.19,114.26,20685.0,106.6968,106.7342,106.6221,106.6875,20685.0
2017-09-19 13:30:00,114.26,114.31,114.18,114.21,12927.0,106.6875,106.7342,106.6128,106.6408,12927.0
2017-09-19 13:40:00,114.23,114.26,114.08,114.08,10236.0,106.6595,106.6875,106.5194,106.5194,10236.0
2017-09-19 13:50:00,114.09,114.22,114.04,114.13,10221.0,106.5288,106.6501,106.4821,106.5661,10221.0
2017-09-19 14:00:00,114.14,114.2,114.12,114.12,8289.0,106.5754,106.6315,106.5568,106.5568,8289.0
2017-09-19 14:10:00,114.12,114.28,114.04,114.18,27708.0,106.5568,106.7062,106.4821,106.6128,27708.0
2017-09-19 14:20:00,114.18,114.21,114.03,114.03,10650.0,106.6128,106.6408,106.4727,106.4727,10650.0
2017-09-19 14:30:00,114.0,114.03,113.93,113.98,12909.0,106.4447,106.4727,106.3794,106.426,12909.0
2017-09-19 14:40:00,114.01,114.24,113.97,114.16,32109.0,106.4541,106.6688,106.4167,106.5941,32109.0
2017-09-19 14:50:00,114.18,114.25,114.12,114.24,19275.0,106.6128,106.6781,106.5568,106.6688,19275.0
2017-09-19 15:00:00,114.23,114.27,114.03,114.17,40602.0,106.6595,106.6968,106.4727,106.6035,40602.0
2017-09-19 15:10:00,114.18,114.27,114.1,114.11,15012.0,106.6128,106.6968,106.5381,106.5474,15012.0
2017-09-19 15:20:00,114.12,114.25,114.01,114.25,33363.0,106.5568,106.6781,106.4541,106.6781,33363.0
2017-09-19 15:30:00,114.25,114.37,114.13,114.21,28941.0,106.6781,106.7902,106.5661,106.6408,28941.0
2017-09-19 15:40:00,114.21,114.37,114.1,114.16,49806.0,106.6408,106.7902,106.5381,106.5941,49806.0
2017-09-19 15:50:00,114.17,114.42,114.11,114.31,202968.0,106.6035,106.8369,106.5474,106.7342,202968.0
2017-09-20 09:30:00,114.57,114.87,114.2,114.87,27906.0,106.9769,107.2571,106.6315,107.2571,27906.0
2017-09-20 09:40:00,114.97,115.08,114.83,114.98,25644.0,107.3504,107.4531,107.2197,107.3598,25644.0
2017-09-20 09:50:00,114.86,114.93,114.64,114.85,6948.0,107.2477,107.3131,107.0423,107.2384,6948.0
2017-09-20 10:00:00,114.66,114.79,114.66,114.74,15243.0,107.061,107.1824,107.061,107.1357,15243.0
2017-09-20 10:10:00,114.75,114.95,114.74,114.88,15798.0,107.145,107.3318,107.1357,107.2664,15798.0
2017-09-20 10:20:00,114.96,114.97,114.76,114.87,36234.0,107.3411,107.3504,107.1543,107.2571,36234.0
2017-09-20 10:30:00,114.77,114.98,114.76,114.97,8088.0,107.1637,107.3598,107.1543,107.3504,8088.0
2017-09-20 10:40:00,114.99,115.05,114.81,114.81,20907.0,107.3691,107.4251,107.201,107.201,20907.0
2017-09-20 10:50:00,114.87,115.08,114.85,114.92,21603.0,107.2571,107.4531,107.2384,107.3037,21603.0
2017-09-20 11:00:00,114.9,114.92,114.8,114.92,7020.0,107.2851,107.3037,107.1917,107.3037,7020.0
2017-09-20 11:10:00,114.95,114.95,114.71,114.82,24264.0,107.3318,107.3318,107.1077,107.2104,24264.0
2017-09-20 11:20:00,114.87,115.02,114.73,114.76,62103.0,107.2571,107.3971,107.1263,107.1543,62103.0
2017-09-20 11:30:00,114.7,114.86,114.7,114.8,10500.0,107.0983,107.2477,107.0983,107.1917,10500.0
2017-09-20 11:40:00,114.83,114.91,114.83,114.83,6048.0,107.2197,107.2944,107.2197,107.2197,6048.0
2017-09-20 11:50:00,114.81,114.97,114.73,114.96,17325.0,107.201,107.3504,107.1263,107.3411,17325.0
2017-09-20 12:00:00,114.91,115.0,114.81,115.0,26616.0,107.2944,107.3784,107.201,107.3784,26616.0
2017-09-20 12:10:00,114.99,114.99,114.87,114.87,6345.0,107.3691,107.3691,107.2571,107.2571,6345.0
2017-09-20 12:20:00,114.87,114.88,114.82,114.88,9477.0,107.2571,107.2664,107.2104,107.2664,9477.0
2017-09-20 12:30:00,114.82,114.94,114.74,114.93,19146.0,107.2104,107.3224,107.1357,107.3131,19146.0
2017-09-20 12:40:00,114.91,114.96,114.9,114.95,9558.0,107.2944,107.3411,107.2851,107.3318,9558.0
2017-09-20 12:50:00,114.94,115.07,114.92,115.02,20268.0,107.3224,107.4438,107.3037,107.3971,20268.0
2017-09-20 13:00:00,115.02,115.04,114.98,115.0,17622.0,107.3971,107.4158,107.3598,107.3784,17622.0
2017-09-20 13:10:00,115.03,115.11,114.93,114.96,18264.0,107.4065,107.4812,107.3131,107.3411,18264.0
2017-09-20 13:20:00,114.95,115.18,114.95,115.16,36546.0,107.3318,107.5465,107.3318,107.5278,36546.0
2017-09-20 13:30:00,115.18,115.18,115.06,115.09,10377.0,107.5465,107.5465,107.4345,107.4625,10377.0
2017-09-20 13:40:00,115.1,115.22,115.1,115.18,11631.0,107.4718,107.5839,107.4718,107.5465,11631.0
2017-09-20 13:50:00,115.15,115.4,115.15,115.4,5265.0,107.5185,107.7519,107.5185,107.7519,5265.0
2017-09-20 14:00:00,115.29,115.36,115.16,115.16,10851.0,107.6492,107.7146,107.5278,107.5278,10851.0
2017-09-20 14:10:00,115.08,115.13,114.99,115.08,19119.0,107.4531,107.4998,107.3691,107.4531,19119.0
2017-09-20 14:20:00,115.04,115.19,114.87,114.96,45201.0,107.4158,107.5559,107.2571,107.3411,45201.0
2017-09-20 14:30:00,114.91,114.93,114.61,114.62,35940.0,107.2944,107.3131,107.0143,107.0236,35940.0
2017-09-20 14:40:00,114.68,115.09,114.68,115.09,20937.0,107.0797,107.4625,107.0797,107.4625,20937.0
2017-09-20 14:50:00,115.05,115.18,114.98,115.18,13968.0,107.4251,107.5465,107.3598,107.5465,13968.0
2017-09-20 15:00:00,115.16,115.95,115.11,115.79,106908.0,107.5278,108.2655,107.4812,108.1161,106908.0
2017-09-20 15:10:00,115.76,115.77,115.53,115.6,32691.0,108.0881,108.0974,107.8733,107.9387,32691.0
2017-09-20 15:20:00,115.58,115.65,115.48,115.56,27930.0,107.92,107.9854,107.8266,107.9013,27930.0
2017-09-20 15:30:00,115.55,115.7,115.52,115.69,18699.0,107.892,108.0321,107.864,108.0227,18699.0
2017-09-20 15:40:00,115.69,115.71,115.64,115.67,128892.0,108.0227,108.0414,107.976,108.004,128892.0
2017-09-20 15:50:00,115.67,115.83,115.65,115.69,206943.0,108.004,108.1534,107.9854,108.0227,206943.0
2017-09-21 09:30:00,115.76,115.93,115.63,115.85,23748.0,108.0881,108.2468,107.9667,108.1721,23748.0
2017-09-21 09:40:00,115.88,116.39,115.87,116.35,15900.0,108.2001,108.6763,108.1908,108.639,15900.0
2017-09-21 09:50:00,116.32,116.47,116.22,116.47,47646.0,108.611,108.751,108.5176,108.751,47646.0
2017-09-21 10:00:00,116.43,116.75,116.43,116.66,55425.0,108.7137,109.0125,108.7137,108.9284,55425.0
2017-09-21 10:10:00,116.7,116.72,116.56,116.67,36831.0,108.9658,108.9845,108.8351,108.9378,36831.0
2017-09-21 10:20:00,116.67,116.72,116.57,116.71,44742.0,108.9378,108.9845,108.8444,108.9751,44742.0
2017-09-21 10:30:00,116.69,116.94,116.67,116.89,47952.0,108.9564,109.1899,108.9378,109.1432,47952.0
2017-09-21 10:40:00,116.93,116.97,116.78,116.9,25131.0,109.1805,109.2179,109.0405,109.1525,25131.0
2017-09-21 10:50:00,116.87,117.22,116.82,117.03,104334.0,109.1245,109.4513,109.0778,109.2739,104334.0
2017-09-21 11:00:00,117.08,117.09,116.62,116.92,33549.0,109.3206,109.3299,108.8911,109.1712,33549.0
2017-09-21 11:10:00,116.93,116.98,116.76,116.81,19518.0,109.1805,109.2272,109.0218,109.0685,19518.0
2017-09-21 11:20:00,116.79,117.06,116.78,116.91,46170.0,109.0498,109.3019,109.0405,109.1619,46170.0
2017-09-21 11:30:00,116.9,117.14,116.82,116.9,24297.0,109.1525,109.3766,109.0778,109.1525,24297.0
2017-09-21 11:40:00,116.97,117.17,116.97,117.02,19731.0,109.2179,109.4046,109.2179,109.2646,19731.0
2017-09-21 11:50:00,117.01,117.03,116.87,117.03,25980.0,109.2552,109.2739,109.1245,109.2739,25980.0
2017-09-21 12:00:00,116.97,117.09,116.86,117.09,17100.0,109.2179,109.3299,109.1152,109.3299,17100.0
2017-09-21 12:10:00,117.01,117.06,116.91,116.99,15153.0,109.2552,109.3019,109.1619,109.2366,15153.0
2017-09-21 12:20:00,116.95,117.04,116.87,116.87,18204.0,109.1992,109.2832,109.1245,109.1245,18204.0
2017-09-21 12:30:00,116.91,117.08,116.88,117.01,15903.0,109.1619,109.3206,109.1338,109.2552,15903.0
2017-09-21 12:40:00,117.0,117.07,116.93,117.07,34380.0,109.2459,109.3113,109.1805,109.3113,34380.0
2017-09-21 12:50:00,117.06,117.08,116.98,116.98,23637.0,109.3019,109.3206,109.2272,109.2272,23637.0
2017-09-21 13:00:00,116.98,117.02,116.95,117.01,13533.0,109.2272,109.2646,109.1992,109.2552,13533.0
2017-09-21 13:10:00,116.99,117.03,116.95,117.01,14844.0,109.2366,109.2739,109.1992,109.2552,14844.0
2017-09-21 13:20:00,116.98,116.99,116.74,116.74,23100.0,109.2272,109.2366,109.0031,109.0031,23100.0
2017-09-21 13:30:00,116.74,116.86,116.7,116.8,25896.0,109.0031,109.1152,108.9658,109.0591,25896.0
2017-09-21 13:40:00,116.75,116.84,116.74,116.78,12000.0,109.0125,109.0965,109.0031,109.0405,12000.0
2017-09-21 13:50:00,116.83,116.96,116.73,116.92,31098.0,109.0872,109.2085,108.9938,109.1712,31098.0
2017-09-21 14:00:00,116.88,116.9,116.78,116.82,9735.0,109.1338,109.1525,109.0405,109.0778,9735.0
2017-09-21 14:10:00,116.79,117.21,116.79,117.08,73929.0,109.0498,109.442,109.0498,109.3206,73929.0
2017-09-21 14:20:00,117.08,117.11,116.88,117.08,36525.0,109.3206,109.3486,109.1338,109.3206,36525.0
2017-09-21 14:30:00,117.0,117.08,116.93,117.06,36222.0,109.2459,109.3206,109.1805,109.3019,36222.0
2017-09-21 14:40:00,116.99,117.08,116.98,117.04,44928.0,109.2366,109.3206,109.2272,109.2832,44928.0
2017-09-21 14:50:00,117.04,117.13,116.99,117.09,31869.0,109.2832,109.3673,109.2366,109.3299,31869.0
2017-09-21 15:00:00,117.12,117.13,117.07,117.09,33441.0,109.3579,109.3673,109.3113,109.3299,33441.0
2017-09-21 15:10:00,117.07,117.09,116.78,116.85,48402.0,109.3113,109.3299,109.0405,109.1058,48402.0
2017-09-21 15:20:00,116.85,116.95,116.83,116.88,28101.0,109.1058,109.1992,109.0872,109.1338,28101.0
2017-09-21 15:30:00,116.91,117.03,116.86,117.02,59469.0,109.1619,109.2739,109.1152,109.2646,59469.0
2017-09-21 15:40:00,116.97,117.0,116.67,116.86,84888.0,109.2179,109.2459,108.9378,109.1152,84888.0
2017-09-21 15:50:00,116.86,116.87,116.61,116.63,248292.0,109.1152,109.1245,108.8817,108.9004,248292.0
2017-09-22 09:30:00,116.7,116.74,116.41,116.41,22344.0,108.9658,109.0031,108.695,108.695,22344.0
2017-09-22 09:40:00,116.58,116.6,116.0,116.0,26781.0,108.8537,108.8724,108.3122,108.3122,26781.0
2017-09-22 09:50:00,116.14,116.16,115.93,116.0,20205.0,108.4429,108.4616,108.2468,108.3122,20205.0
2017-09-22 10:00:00,115.96,116.04,115.75,115.83,29586.0,108.2748,108.3495,108.0787,108.1534,29586.0
2017-09-22 10:10:00,115.82,115.82,115.62,115.65,33993.0,108.1441,108.1441,107.9574,107.9854,33993.0
2017-09-22 10:20:00,115.67,115.69,115.32,115.38,53502.0,108.004,108.0227,107.6772,107.7333,53502.0
2017-09-22 10:30:00,115.39,115.47,115.23,115.23,23514.0,107.7426,107.8173,107.5932,107.5932,23514.0
2017-09-22 10:40:00,115.27,115.31,114.94,114.94,40821.0,107.6305,107.6679,107.3224,107.3224,40821.0
2017-09-22 10:50:00,114.94,114.99,114.69,114.87,47292.0,107.3224,107.3691,107.089,107.2571,47292.0
2017-09-22 11:00:00,114.86,114.94,114.86,114.88,21339.0,107.2477,107.3224,107.2477,107.2664,21339.0
2017-09-22 11:10:00,114.87,115.2,114.87,115.14,24042.0,107.2571,107.5652,107.2571,107.5092,24042.0
2017-09-22 11:20:00,115.22,115.4,115.21,115.24,14580.0,107.5839,107.7519,107.5745,107.6025,14580.0
2017-09-22 11:30:00,115.26,115.59,115.26,115.55,23304.0,107.6212,107.9293,107.6212,107.892,23304.0
2017-09-22 11:40:00,115.53,115.61,115.45,115.5,22356.0,107.8733,107.948,107.7986,107.8453,22356.0
2017-09-22 11:50:00,115.51,115.62,115.49,115.58,24126.0,107.8546,107.9574,107.836,107.92,24126.0
2017-09-22 12:00:00,115.58,115.66,115.58,115.6,13803.0,107.92,107.9947,107.92,107.9387,13803.0
2017-09-22 12:10:00,115.62,115.62,115.31,115.5,37086.0,107.9574,107.9574,107.6679,107.8453,37086.0
2017-09-22 12:20:00,115.52,115.7,115.48,115.7,20295.0,107.864,108.0321,107.8266,108.0321,20295.0
2017-09-22 12:30:00,115.65,115.75,115.65,115.74,17844.0,107.9854,108.0787,107.9854,108.0694,17844.0
2017-09-22 12:40:00,115.72,115.77,115.66,115.66,13503.0,108.0507,108.0974,107.9947,107.9947,13503.0
2017-09-22 12:50:00,115.67,115.74,115.66,115.73,19041.0,108.004,108.0694,107.9947,108.0601,19041.0
2017-09-22 13:00:00,115.76,115.88,115.73,115.84,15762.0,108.0881,108.2001,108.0601,108.1628,15762.0
2017-09-22 13:10:00,115.86,115.89,115.83,115.87,12315.0,108.1814,108.2095,108.1534,108.1908,12315.0
2017-09-22 13:20:00,115.85,115.98,115.8,115.9,19461.0,108.1721,108.2935,108.1254,108.2188,19461.0
2017-09-22 13:30:00,115.9,116.07,115.86,116.07,14400.0,108.2188,108.3775,108.1814,108.3775,14400.0
2017-09-22 13:40:00,116.1,116.21,116.08,116.16,13284.0,108.4055,108.5083,108.3869,108.4616,13284.0
2017-09-22 13:50:00,116.12,116.17,116.04,116.14,9516.0,108.4242,108.4709,108.3495,108.4429,9516.0
2017-09-22 14:00:00,116.07,116.16,116.01,116.03,25821.0,108.3775,108.4616,108.3215,108.3402,25821.0
2017-09-22 14:10:00,116.0,116.18,115.46,116.14,22065.0,108.3122,108.4802,107.808,108.4429,22065.0
2017-09-22 14:20:00,116.14,116.6,116.14,116.48,38406.0,108.4429,108.8724,108.4429,108.7604,38406.0
2017-09-22 14:30:00,116.43,116.6,116.43,116.54,34104.0,108.7137,108.8724,108.7137,108.8164,34104.0
2017-09-22 14:40:00,116.52,116.6,116.45,116.54,19068.0,108.7977,108.8724,108.7323,108.8164,19068.0
2017-09-22 14:50:00,116.58,116.67,116.44,116.65,26892.0,108.8537,108.9378,108.723,108.9191,26892.0
2017-09-22 15:00:00,116.62,116.63,116.43,116.47,30672.0,108.8911,108.9004,108.7137,108.751,30672.0
2017-09-22 15:10:00,116.47,116.51,116.32,116.47,33291.0,108.751,108.7884,108.611,108.751,33291.0
2017-09-22 15:20:00,116.45,116.45,116.33,116.45,27822.0,108.7323,108.7323,108.6203,108.7323,27822.0
2017-09-22 15:30:00,116.43,116.6,116.41,116.56,30870.0,108.7137,108.8724,108.695,108.8351,30870.0
2017-09-22 15:40:00,116.58,116.72,116.55,116.65,42894.0,108.8537,108.9845,108.8257,108.9191,42894.0
2017-09-22 15:50:00,116.67,116.77,116.55,116.57,109188.0,108.9378,109.0311,108.8257,108.8444,109188.0
2017-09-25 09:30:00,115.8,117.32,115.74,117.32,43101.0,108.1254,109.5447,108.0694,109.5447,43101.0
2017-09-25 09:40:00,117.05,117.64,116.75,117.09,51804.0,109.2926,109.8435,109.0125,109.3299,51804.0
2017-09-25 09:50:00,117.04,117.09,116.88,116.94,61845.0,109.2832,109.3299,109.1338,109.1899,61845.0
2017-09-25 10:00:00,117.03,117.17,116.92,117.14,15621.0,109.2739,109.4046,109.1712,109.3766,15621.0
2017-09-25 10:10:00,117.12,117.28,117.12,117.2,12141.0,109.3579,109.5073,109.3579,109.4326,12141.0
2017-09-25 10:20:00,117.2,117.38,117.18,117.29,28326.0,109.4326,109.6007,109.414,109.5167,28326.0
2017-09-25 10:30:00,117.36,117.36,117.19,117.25,18813.0,109.582,109.582,109.4233,109.4793,18813.0
2017-09-25 10:40:00,117.17,117.31,117.12,117.31,37077.0,109.4046,109.5353,109.3579,109.5353,37077.0
2017-09-25 10:50:00,117.27,117.29,117.06,117.06,15996.0,109.498,109.5167,109.3019,109.3019,15996.0
2017-09-25 11:00:00,117.08,117.11,116.93,117.07,19677.0,109.3206,109.3486,109.1805,109.3113,19677.0
2017-09-25 11:10:00,117.13,117.36,117.13,117.13,37041.0,109.3673,109.582,109.3673,109.3673,37041.0
2017-09-25 11:20:00,117.12,117.15,116.97,116.97,15618.0,109.3579,109.386,109.2179,109.2179,15618.0
2017-09-25 11:30:00,116.97,117.3,116.97,117.19,24750.0,109.2179,109.526,109.2179,109.4233,24750.0
2017-09-25 11:40:00,117.17,117.17,116.9,117.03,15015.0,109.4046,109.4046,109.1525,109.2739,15015.0
2017-09-25 11:50:00,117.03,117.2,117.03,117.13,8460.0,109.2739,109.4326,109.2739,109.3673,8460.0
2017-09-25 12:00:00,117.15,117.33,117.03,117.3,75870.0,109.386,109.554,109.2739,109.526,75870.0
2017-09-25 12:10:00,117.29,117.38,117.25,117.32,14466.0,109.5167,109.6007,109.4793,109.5447,14466.0
2017-09-25 12:20:00,117.33,117.43,117.06,117.11,47961.0,109.554,109.6474,109.3019,109.3486,47961.0
2017-09-25 12:30:00,117.13,117.13,116.94,117.01,13368.0,109.3673,109.3673,109.1899,109.2552,13368.0
2017-09-25 12:40:00,117.01,117.08,116.97,117.06,10788.0,109.2552,109.3206,109.2179,109.3019,10788.0
2017-09-25 12:50:00,117.06,117.14,117.01,117.04,6093.0,109.3019,109.3766,109.2552,109.2832,6093.0
2017-09-25 13:00:00,117.02,117.16,117.0,117.13,16161.0,109.2646,109.3953,109.2459,109.3673,16161.0
2017-09-25 13:10:00,117.11,117.15,117.03,117.09,8931.0,109.3486,109.386,109.2739,109.3299,8931.0
2017-09-25 13:20:00,117.07,117.18,117.07,117.13,7800.0,109.3113,109.414,109.3113,109.3673,7800.0
2017-09-25 13:30:00,117.15,117.34,117.12,117.31,25506.0,109.386,109.5634,109.3579,109.5353,25506.0
2017-09-25 13:40:00,117.31,117.33,117.26,117.31,8433.0,109.5353,109.554,109.4887,109.5353,8433.0
2017-09-25 13:50:00,117.32,117.33,117.15,117.15,16023.0,109.5447,109.554,109.386,109.386,16023.0
2017-09-25 14:00:00,117.17,117.26,117.15,117.24,17733.0,109.4046,109.4887,109.386,109.47,17733.0
2017-09-25 14:10:00,117.24,117.32,117.23,117.29,11100.0,109.47,109.5447,109.4607,109.5167,11100.0
2017-09-25 14:20:00,117.29,117.29,117.18,117.2,6000.0,109.5167,109.5167,109.414,109.4326,6000.0
2017-09-25 14:30:00,117.19,117.3,117.19,117.25,31923.0,109.4233,109.526,109.4233,109.4793,31923.0
2017-09-25 14:40:00,117.26,117.49,117.24,117.44,45495.0,109.4887,109.7034,109.47,109.6567,45495.0
2017-09-25 14:50:00,117.43,117.47,117.4,117.42,10686.0,109.6474,109.6847,109.6194,109.6381,10686.0
2017-09-25 15:00:00,117.41,117.41,117.29,117.39,20619.0,109.6287,109.6287,109.5167,109.61,20619.0
2017-09-25 15:10:00,117.4,117.4,117.12,117.12,26934.0,109.6194,109.6194,109.3579,109.3579,26934.0
2017-09-25 15:20:00,117.17,117.41,117.06,117.32,37866.0,109.4046,109.6287,109.3019,109.5447,37866.0
2017-09-25 15:30:00,117.35,117.38,117.25,117.36,26400.0,109.5727,109.6007,109.4793,109.582,26400.0
2017-09-25 15:40:00,117.38,117.48,117.32,117.43,47577.0,109.6007,109.6941,109.5447,109.6474,47577.0
2017-09-25 15:50:00,117.39,117.49,117.32,117.34,118014.0,109.61,109.7034,109.5447,109.5634,118014.0
2017-09-26 09:30:00,118.28,120.0,117.79,118.47,170097.0,110.4411,112.0471,109.9835,110.6185,170097.0
2017-09-26 09:40:00,118.56,118.93,118.32,118.41,74118.0,110.7025,111.048,110.4784,110.5624,74118.0
2017-09-26 09:50:00,118.32,118.48,118.02,118.33,83259.0,110.4784,110.6278,110.1983,110.4877,83259.0
2017-09-26 10:00:00,118.27,118.27,117.64,117.64,50415.0,110.4317,110.4317,109.8435,109.8435,50415.0
2017-09-26 10:10:00,117.7,117.78,117.25,117.37,89826.0,109.8995,109.9742,109.4793,109.5914,89826.0
2017-09-26 10:20:00,117.41,117.51,117.26,117.45,49470.0,109.6287,109.7221,109.4887,109.6661,49470.0
2017-09-26 10:30:00,117.37,117.87,117.27,117.29,91992.0,109.5914,110.0582,109.498,109.5167,91992.0
2017-09-26 10:40:00,117.39,117.57,117.04,117.22,97401.0,109.61,109.7781,109.2832,109.4513,97401.0
2017-09-26 10:50:00,117.22,117.41,117.15,117.33,56118.0,109.4513,109.6287,109.386,109.554,56118.0
2017-09-26 11:00:00,117.22,117.24,117.01,117.22,21942.0,109.4513,109.47,109.2552,109.4513,21942.0
2017-09-26 11:10:00,117.21,117.62,117.2,117.55,18162.0,109.442,109.8248,109.4326,109.7594,18162.0
2017-09-26 11:20:00,117.48,117.58,116.99,117.11,18075.0,109.6941,109.7875,109.2366,109.3486,18075.0
2017-09-26 11:30:00,117.11,117.78,117.11,117.78,84099.0,109.3486,109.9742,109.3486,109.9742,84099.0
2017-09-26 11:40:00,117.76,118.01,117.66,118.01,22677.0,109.9555,110.189,109.8622,110.189,22677.0
2017-09-26 11:50:00,118.01,118.03,117.64,117.64,36222.0,110.189,110.2076,109.8435,109.8435,36222.0
2017-09-26 12:00:00,117.73,118.06,117.66,117.73,80916.0,109.9275,110.2356,109.8622,109.9275,80916.0
2017-09-26 12:10:00,117.84,118.0,117.53,117.53,63759.0,110.0302,110.1796,109.7408,109.7408,63759.0
2017-09-26 12:20:00,117.62,118.02,117.61,118.0,36585.0,109.8248,110.1983,109.8155,110.1796,36585.0
2017-09-26 12:30:00,117.93,117.93,117.55,117.63,10800.0,110.1143,110.1143,109.7594,109.8341,10800.0
2017-09-26 12:40:00,117.59,117.68,117.37,117.38,34146.0,109.7968,109.8808,109.5914,109.6007,34146.0
2017-09-26 12:50:00,117.37,117.42,117.19,117.21,24519.0,109.5914,109.6381,109.4233,109.442,24519.0
2017-09-26 13:00:00,117.22,117.41,117.22,117.29,21243.0,109.4513,109.6287,109.4513,109.5167,21243.0
2017-09-26 13:10:00,117.28,117.54,117.08,117.33,79959.0,109.5073,109.7501,109.3206,109.554,79959.0
2017-09-26 13:20:00,117.4,117.4,117.1,117.29,14514.0,109.6194,109.6194,109.3393,109.5167,14514.0
2017-09-26 13:30:00,117.34,117.37,117.17,117.21,26481.0,109.5634,109.5914,109.4046,109.442,26481.0
2017-09-26 13:40:00,117.2,117.2,117.05,117.05,16179.0,109.4326,109.4326,109.2926,109.2926,16179.0
2017-09-26 13:50:00,117.06,117.48,117.03,117.27,53517.0,109.3019,109.6941,109.2739,109.498,53517.0
2017-09-26 14:00:00,117.33,117.37,117.09,117.37,20817.0,109.554,109.5914,109.3299,109.5914,20817.0
2017-09-26 14:10:00,117.33,117.5,117.32,117.5,71553.0,109.554,109.7128,109.5447,109.7128,71553.0
2017-09-26 14:20:00,117.46,117.65,117.46,117.54,24114.0,109.6754,109.8528,109.6754,109.7501,24114.0
2017-09-26 14:30:00,117.54,117.55,117.29,117.34,27159.0,109.7501,109.7594,109.5167,109.5634,27159.0
2017-09-26 14:40:00,117.35,117.35,117.21,117.26,14250.0,109.5727,109.5727,109.442,109.4887,14250.0
2017-09-26 14:50:00,117.24,117.45,117.21,117.3,25569.0,109.47,109.6661,109.442,109.526,25569.0
2017-09-26 15:00:00,117.3,117.57,117.3,117.46,31788.0,109.526,109.7781,109.526,109.6754,31788.0
2017-09-26 15:10:00,117.41,117.57,117.27,117.48,19716.0,109.6287,109.7781,109.498,109.6941,19716.0
2017-09-26 15:20:00,117.49,117.5,117.36,117.45,19254.0,109.7034,109.7128,109.582,109.6661,19254.0
2017-09-26 15:30:00,117.44,117.51,117.4,117.47,61137.0,109.6567,109.7221,109.6194,109.6847,61137.0
2017-09-26 15:40:00,117.49,117.53,117.39,117.46,58458.0,109.7034,109.7408,109.61,109.6754,58458.0
2017-09-26 15:50:00,117.43,117.47,117.33,117.37,90798.0,109.6474,109.6847,109.554,109.5914,90798.0
2017-09-27 09:30:00,117.36,117.8,117.33,117.4,32058.0,109.582,109.9929,109.554,109.6194,32058.0
2017-09-27 09:40:00,117.51,117.51,116.1,116.15,85317.0,109.7221,109.7221,108.4055,108.4522,85317.0
2017-09-27 09:50:00,116.12,116.14,115.78,116.11,31734.0,108.4242,108.4429,108.1067,108.4149,31734.0
2017-09-27 10:00:00,116.11,116.11,115.63,115.75,105831.0,108.4149,108.4149,107.9667,108.0787,105831.0
2017-09-27 10:10:00,115.71,115.84,115.71,115.74,39690.0,108.0414,108.1628,108.0414,108.0694,39690.0
2017-09-27 10:20:00,115.76,115.83,115.73,115.83,52002.0,108.0881,108.1534,108.0601,108.1534,52002.0
2017-09-27 10:30:00,115.83,115.89,115.3,115.3,83646.0,108.1534,108.2095,107.6586,107.6586,83646.0
2017-09-27 10:40:00,115.4,115.63,115.29,115.6,34581.0,107.7519,107.9667,107.6492,107.9387,34581.0
2017-09-27 10:50:00,115.58,115.77,115.56,115.64,47967.0,107.92,108.0974,107.9013,107.976,47967.0
2017-09-27 11:00:00,115.57,115.71,115.5,115.69,38946.0,107.9107,108.0414,107.8453,108.0227,38946.0
2017-09-27 11:10:00,115.77,115.87,115.67,115.81,17226.0,108.0974,108.1908,108.004,108.1348,17226.0
2017-09-27 11:20:00,115.8,116.4,115.7,116.4,25290.0,108.1254,108.6857,108.0321,108.6857,25290.0
2017-09-27 11:30:00,116.29,116.37,115.87,115.87,22197.0,108.5829,108.6576,108.1908,108.1908,22197.0
2017-09-27 11:40:00,115.78,115.87,115.73,115.76,20943.0,108.1067,108.1908,108.0601,108.0881,20943.0
2017-09-27 11:50:00,115.7,115.82,115.64,115.64,10140.0,108.0321,108.1441,107.976,107.976,10140.0
2017-09-27 12:00:00,115.63,115.8,115.62,115.75,13110.0,107.9667,108.1254,107.9574,108.0787,13110.0
2017-09-27 12:10:00,115.77,115.9,115.71,115.82,14655.0,108.0974,108.2188,108.0414,108.1441,14655.0
2017-09-27 12:20:00,115.74,115.85,115.71,115.85,7200.0,108.0694,108.1721,108.0414,108.1721,7200.0
2017-09-27 12:30:00,115.85,115.85,115.69,115.7,6927.0,108.1721,108.1721,108.0227,108.0321,6927.0
2017-09-27 12:40:00,115.71,115.77,115.63,115.71,34257.0,108.0414,108.0974,107.9667,108.0414,34257.0
2017-09-27 12:50:00,115.72,115.86,115.68,115.86,27279.0,108.0507,108.1814,108.0134,108.1814,27279.0
2017-09-27 13:00:00,115.91,116.04,115.82,116.03,11226.0,108.2281,108.3495,108.1441,108.3402,11226.0
2017-09-27 13:10:00,115.99,116.06,115.91,116.06,14469.0,108.3028,108.3682,108.2281,108.3682,14469.0
2017-09-27 13:20:00,116.07,116.08,115.88,115.88,9702.0,108.3775,108.3869,108.2001,108.2001,9702.0
2017-09-27 13:30:00,115.94,116.24,115.91,116.21,26523.0,108.2561,108.5363,108.2281,108.5083,26523.0
2017-09-27 13:40:00,116.19,116.19,116.04,116.05,5820.0,108.4896,108.4896,108.3495,108.3589,5820.0
2017-09-27 13:50:00,116.1,116.37,116.03,116.32,16500.0,108.4055,108.6576,108.3402,108.611,16500.0
2017-09-27 14:00:00,116.29,116.42,116.25,116.42,8100.0,108.5829,108.7043,108.5456,108.7043,8100.0
2017-09-27 14:10:00,116.43,116.74,116.42,116.74,21468.0,108.7137,109.0031,108.7043,109.0031,21468.0
2017-09-27 14:20:00,116.64,116.73,116.49,116.56,11400.0,108.9098,108.9938,108.7697,108.8351,11400.0
2017-09-27 14:30:00,116.56,116.77,116.51,116.76,39093.0,108.8351,109.0311,108.7884,109.0218,39093.0
2017-09-27 14:40:00,116.71,116.71,116.55,116.69,12768.0,108.9751,108.9751,108.8257,108.9564,12768.0
2017-09-27 14:50:00,116.68,116.89,116.56,116.8,12960.0,108.9471,109.1432,108.8351,109.0591,12960.0
2017-09-27 15:00:00,116.82,116.97,116.76,116.93,19092.0,109.0778,109.2179,109.0218,109.1805,19092.0
2017-09-27 15:10:00,116.87,117.04,116.85,117.0,22344.0,109.1245,109.2832,109.1058,109.2459,22344.0
2017-09-27 15:20:00,117.01,117.03,116.83,116.9,40449.0,109.2552,109.2739,109.0872,109.1525,40449.0
2017-09-27 15:30:00,116.86,117.11,116.74,116.75,36993.0,109.1152,109.3486,109.0031,109.0125,36993.0
2017-09-27 15:40:00,116.79,116.86,116.6,116.65,56211.0,109.0498,109.1152,108.8724,108.9191,56211.0
2017-09-27 15:50:00,116.65,116.7,116.52,116.63,91536.0,108.9191,108.9658,108.7977,108.9004,91536.0
2017-09-28 09:30:00,116.08,117.95,116.0,117.21,447321.0,108.3869,110.1329,108.3122,109.442,447321.0
2017-09-28 09:40:00,117.39,117.64,116.84,117.45,89460.0,109.61,109.8435,109.0965,109.6661,89460.0
2017-09-28 09:50:00,117.62,117.74,117.14,117.34,107850.0,109.8248,109.9369,109.3766,109.5634,107850.0
2017-09-28 10:00:00,117.34,117.48,117.0,117.43,52605.0,109.5634,109.6941,109.2459,109.6474,52605.0
2017-09-28 10:10:00,117.37,117.43,117.21,117.33,45813.0,109.5914,109.6474,109.442,109.554,45813.0
2017-09-28 10:20:00,117.35,117.77,117.15,117.57,123537.0,109.5727,109.9649,109.386,109.7781,123537.0
2017-09-28 10:30:00,117.68,117.83,117.41,117.65,52578.0,109.8808,110.0209,109.6287,109.8528,52578.0
2017-09-28 10:40:00,117.67,117.91,117.65,117.9,144603.0,109.8715,110.0956,109.8528,110.0862,144603.0
2017-09-28 10:50:00,117.9,118.08,117.8,118.04,104319.0,110.0862,110.2543,109.9929,110.217,104319.0
2017-09-28 11:00:00,118.04,118.17,118.0,118.03,58323.0,110.217,110.3384,110.1796,110.2076,58323.0
2017-09-28 11:10:00,118.04,118.48,118.02,118.47,32148.0,110.217,110.6278,110.1983,110.6185,32148.0
2017-09-28 11:20:00,118.49,118.83,118.47,118.48,19386.0,110.6371,110.9546,110.6185,110.6278,19386.0
2017-09-28 11:30:00,118.56,118.74,118.51,118.74,27087.0,110.7025,110.8706,110.6558,110.8706,27087.0
2017-09-28 11:40:00,118.73,118.79,118.55,118.79,21747.0,110.8612,110.9173,110.6932,110.9173,21747.0
2017-09-28 11:50:00,118.72,118.75,118.57,118.72,27000.0,110.8519,110.8799,110.7118,110.8519,27000.0
2017-09-28 12:00:00,118.73,118.73,118.46,118.54,25215.0,110.8612,110.8612,110.6091,110.6838,25215.0
2017-09-28 12:10:00,118.46,118.46,118.35,118.37,22494.0,110.6091,110.6091,110.5064,110.5251,22494.0
2017-09-28 12:20:00,118.39,118.53,118.35,118.53,56772.0,110.5438,110.6745,110.5064,110.6745,56772.0
2017-09-28 12:30:00,118.56,118.63,118.52,118.63,17376.0,110.7025,110.7679,110.6652,110.7679,17376.0
2017-09-28 12:40:00,118.59,118.6,118.28,118.45,25983.0,110.7305,110.7399,110.4411,110.5998,25983.0
2017-09-28 12:50:00,118.4,118.48,118.4,118.44,6894.0,110.5531,110.6278,110.5531,110.5905,6894.0
2017-09-28 13:00:00,118.45,118.48,118.31,118.42,16137.0,110.5998,110.6278,110.4691,110.5718,16137.0
2017-09-28 13:10:00,118.4,118.42,118.3,118.39,18900.0,110.5531,110.5718,110.4597,110.5438,18900.0
2017-09-28 13:20:00,118.39,118.53,118.38,118.42,13899.0,110.5438,110.6745,110.5344,110.5718,13899.0
2017-09-28 13:30:00,118.47,118.63,118.42,118.5,24840.0,110.6185,110.7679,110.5718,110.6465,24840.0
2017-09-28 13:40:00,118.47,118.56,118.45,118.52,16974.0,110.6185,110.7025,110.5998,110.6652,16974.0
2017-09-28 13:50:00,118.52,118.53,118.45,118.48,21534.0,110.6652,110.6745,110.5998,110.6278,21534.0
2017-09-28 14:00:00,118.45,118.64,118.45,118.63,18600.0,110.5998,110.7772,110.5998,110.7679,18600.0
2017-09-28 14:10:00,118.6,118.74,118.6,118.69,27381.0,110.7399,110.8706,110.7399,110.8239,27381.0
2017-09-28 14:20:00,118.67,118.83,118.67,118.83,31485.0,110.8052,110.9546,110.8052,110.9546,31485.0
2017-09-28 14:30:00,118.85,119.03,118.84,118.99,45735.0,110.9733,111.1414,110.9639,111.104,45735.0
2017-09-28 14:40:00,119.03,119.21,118.83,118.87,59922.0,111.1414,111.3094,110.9546,110.992,59922.0
2017-09-28 14:50:00,118.87,118.89,118.78,118.89,38166.0,110.992,111.0106,110.9079,111.0106,38166.0
2017-09-28 15:00:00,118.88,118.91,118.84,118.91,15756.0,111.0013,111.0293,110.9639,111.0293,15756.0
2017-09-28 15:10:00,118.91,119.11,118.9,119.11,39009.0,111.0293,111.2161,111.02,111.2161,39009.0
2017-09-28 15:20:00,119.08,119.14,118.92,119.05,58590.0,111.188,111.2441,111.0386,111.16,58590.0
2017-09-28 15:30:00,119.01,119.01,118.92,118.97,43173.0,111.1227,111.1227,111.0386,111.0853,43173.0
2017-09-28 15:40:00,119.0,119.03,118.97,119.01,66660.0,111.1133,111.1414,111.0853,111.1227,66660.0
2017-09-28 15:50:00,119.01,119.12,118.97,119.05,179151.0,111.1227,111.2254,111.0853,111.16,179151.0
2017-09-29 09:30:00,119.0,121.33,119.0,120.58,249087.0,111.1133,113.2889,111.1133,112.5886,249087.0
2017-09-29 09:40:00,120.79,121.05,119.9,120.0,121371.0,112.7847,113.0275,111.9537,112.0471,121371.0
2017-09-29 09:50:00,120.0,120.04,119.3,119.34,89787.0,112.0471,112.0844,111.3935,111.4308,89787.0
2017-09-29 10:00:00,119.43,119.99,119.36,119.87,52671.0,111.5148,112.0377,111.4495,111.9257,52671.0
2017-09-29 10:10:00,119.85,120.01,119.58,119.64,40050.0,111.907,112.0564,111.6549,111.7109,40050.0
2017-09-29 10:20:00,119.65,120.01,119.59,119.94,17325.0,111.7203,112.0564,111.6642,111.991,17325.0
2017-09-29 10:30:00,119.94,120.27,119.83,120.06,43839.0,111.991,112.2992,111.8883,112.1031,43839.0
2017-09-29 10:40:00,120.09,120.26,120.06,120.15,24201.0,112.1311,112.2898,112.1031,112.1871,24201.0
2017-09-29 10:50:00,120.08,120.21,119.96,120.0,32997.0,112.1218,112.2432,112.0097,112.0471,32997.0
2017-09-29 11:00:00,120.0,120.1,119.93,120.08,36561.0,112.0471,112.1404,111.9817,112.1218,36561.0
2017-09-29 11:10:00,120.08,120.08,119.88,119.99,87348.0,112.1218,112.1218,111.935,112.0377,87348.0
2017-09-29 11:20:00,119.93,120.17,119.92,120.07,30564.0,111.9817,112.2058,111.9724,112.1124,30564.0
2017-09-29 11:30:00,120.1,120.14,119.97,120.07,19173.0,112.1404,112.1778,112.0191,112.1124,19173.0
2017-09-29 11:40:00,119.99,120.01,119.39,119.73,55827.0,112.0377,112.0564,111.4775,111.795,55827.0
2017-09-29 11:50:00,119.67,119.84,119.67,119.82,12036.0,111.7389,111.8977,111.7389,111.879,12036.0
2017-09-29 12:00:00,119.81,119.84,119.64,119.78,53001.0,111.8697,111.8977,111.7109,111.8417,53001.0
2017-09-29 12:10:00,119.8,119.89,119.54,119.54,45102.0,111.8603,111.9444,111.6176,111.6176,45102.0
2017-09-29 12:20:00,119.57,119.78,119.51,119.78,14574.0,111.6456,111.8417,111.5895,111.8417,14574.0
2017-09-29 12:30:00,119.75,119.75,119.47,119.47,20694.0,111.8136,111.8136,111.5522,111.5522,20694.0
2017-09-29 12:40:00,119.42,119.56,119.42,119.55,17100.0,111.5055,111.6362,111.5055,111.6269,17100.0
2017-09-29 12:50:00,119.52,119.59,119.36,119.51,19653.0,111.5989,111.6642,111.4495,111.5895,19653.0
2017-09-29 13:00:00,119.47,119.48,119.38,119.39,12159.0,111.5522,111.5615,111.4682,111.4775,12159.0
2017-09-29 13:10:00,119.38,119.38,119.26,119.3,8685.0,111.4682,111.4682,111.3561,111.3935,8685.0
2017-09-29 13:20:00,119.32,119.47,119.04,119.04,29715.0,111.4121,111.5522,111.1507,111.1507,29715.0
2017-09-29 13:30:00,119.04,119.2,119.03,119.09,35919.0,111.1507,111.3001,111.1414,111.1974,35919.0
2017-09-29 13:40:00,119.06,119.1,119.02,119.09,10971.0,111.1694,111.2067,111.132,111.1974,10971.0
2017-09-29 13:50:00,119.04,119.13,118.92,118.97,22857.0,111.1507,111.2347,111.0386,111.0853,22857.0
2017-09-29 14:00:00,118.97,119.02,118.84,118.92,17910.0,111.0853,111.132,110.9639,111.0386,17910.0
2017-09-29 14:10:00,118.92,119.07,118.92,119.07,14862.0,111.0386,111.1787,111.0386,111.1787,14862.0
2017-09-29 14:20:00,119.11,119.28,119.11,119.12,19416.0,111.2161,111.3748,111.2161,111.2254,19416.0
2017-09-29 14:30:00,119.11,119.2,119.04,119.1,16839.0,111.2161,111.3001,111.1507,111.2067,16839.0
2017-09-29 14:40:00,119.13,119.16,118.95,119.07,20385.0,111.2347,111.2627,111.0667,111.1787,20385.0
2017-09-29 14:50:00,119.06,119.14,119.01,119.14,19992.0,111.1694,111.2441,111.1227,111.2441,19992.0
2017-09-29 15:00:00,119.12,119.3,119.09,119.28,21765.0,111.2254,111.3935,111.1974,111.3748,21765.0
2017-09-29 15:10:00,119.22,119.22,119.04,119.15,33312.0,111.3188,111.3188,111.1507,111.2534,33312.0
2017-09-29 15:20:00,119.17,119.23,119.13,119.2,24795.0,111.2721,111.3281,111.2347,111.3001,24795.0
2017-09-29 15:30:00,119.21,119.36,119.21,119.32,39999.0,111.3094,111.4495,111.3094,111.4121,39999.0
2017-09-29 15:40:00,119.32,119.36,119.29,119.33,60735.0,111.4121,111.4495,111.3841,111.4215,60735.0
2017-09-29 15:50:00,119.33,119.34,119.2,119.31,117495.0,111.4215,111.4308,111.3001,111.4028,117495.0
2017-10-02 09:30:00,119.28,119.86,118.51,118.54,69567.0,111.3748,111.9163,110.6558,110.6838,69567.0
2017-10-02 09:40:00,118.56,119.02,118.5,118.59,77043.0,110.7025,111.132,110.6465,110.7305,77043.0
2017-10-02 09:50:00,118.62,119.29,118.62,119.29,38997.0,110.7585,111.3841,110.7585,111.3841,38997.0
2017-10-02 10:00:00,119.22,119.22,119.01,119.17,31500.0,111.3188,111.3188,111.1227,111.2721,31500.0
2017-10-02 10:10:00,119.14,119.84,119.08,119.68,126168.0,111.2441,111.8977,111.188,111.7483,126168.0
2017-10-02 10:20:00,119.76,119.9,119.65,119.73,66405.0,111.823,111.9537,111.7203,111.795,66405.0
2017-10-02 10:30:00,119.74,119.8,119.55,119.56,31572.0,111.8043,111.8603,111.6269,111.6362,31572.0
2017-10-02 10:40:00,119.54,119.58,119.21,119.27,79668.0,111.6176,111.6549,111.3094,111.3655,79668.0
2017-10-02 10:50:00,119.21,119.34,119.15,119.31,17037.0,111.3094,111.4308,111.2534,111.4028,17037.0
2017-10-02 11:00:00,119.32,119.32,119.21,119.25,36474.0,111.4121,111.4121,111.3094,111.3468,36474.0
2017-10-02 11:10:00,119.22,119.34,119.14,119.29,32622.0,111.3188,111.4308,111.2441,111.3841,32622.0
2017-10-02 11:20:00,119.31,119.33,119.16,119.22,50052.0,111.4028,111.4215,111.2627,111.3188,50052.0
2017-10-02 11:30:00,119.24,119.28,119.05,119.06,43149.0,111.3374,111.3748,111.16,111.1694,43149.0
2017-10-02 11:40:00,119.06,119.2,119.0,119.05,34788.0,111.1694,111.3001,111.1133,111.16,34788.0
2017-10-02 11:50:00,119.07,119.09,118.78,119.01,45633.0,111.1787,111.1974,110.9079,111.1227,45633.0
2017-10-02 12:00:00,118.97,119.13,118.95,119.01,26625.0,111.0853,111.2347,111.0667,111.1227,26625.0
2017-10-02 12:10:00,119.06,119.24,118.99,119.23,19203.0,111.1694,111.3374,111.104,111.3281,19203.0
2017-10-02 12:20:00,119.27,119.3,119.16,119.26,12057.0,111.3655,111.3935,111.2627,111.3561,12057.0
2017-10-02 12:30:00,119.3,119.32,119.18,119.22,18564.0,111.3935,111.4121,111.2814,111.3188,18564.0
2017-10-02 12:40:00,119.25,119.29,119.17,119.26,15003.0,111.3468,111.3841,111.2721,111.3561,15003.0
2017-10-02 12:50:00,119.22,119.34,119.18,119.28,37776.0,111.3188,111.4308,111.2814,111.3748,37776.0
2017-10-02 13:00:00,119.27,119.38,119.27,119.33,23649.0,111.3655,111.4682,111.3655,111.4215,23649.0
2017-10-02 13:10:00,119.34,119.55,119.31,119.49,24156.0,111.4308,111.6269,111.4028,111.5709,24156.0
2017-10-02 13:20:00,119.46,119.51,119.33,119.4,17700.0,111.5429,111.5895,111.4215,111.4868,17700.0
2017-10-02 13:30:00,119.41,119.45,119.35,119.38,27255.0,111.4962,111.5335,111.4401,111.4682,27255.0
2017-10-02 13:40:00,119.39,119.46,119.35,119.35,24699.0,111.4775,111.5429,111.4401,111.4401,24699.0
2017-10-02 13:50:00,119.34,119.38,119.25,119.25,31854.0,111.4308,111.4682,111.3468,111.3468,31854.0
2017-10-02 14:00:00,119.25,119.74,119.11,119.2,114579.0,111.3468,111.8043,111.2161,111.3001,114579.0
2017-10-02 14:10:00,119.17,119.21,119.03,119.05,32601.0,111.2721,111.3094,111.1414,111.16,32601.0
2017-10-02 14:20:00,119.02,119.28,119.01,119.28,34722.0,111.132,111.3748,111.1227,111.3748,34722.0
2017-10-02 14:30:00,119.28,119.45,119.28,119.36,32307.0,111.3748,111.5335,111.3748,111.4495,32307.0
2017-10-02 14:40:00,119.34,119.39,119.3,119.32,9606.0,111.4308,111.4775,111.3935,111.4121,9606.0
2017-10-02 14:50:00,119.31,119.43,119.24,119.31,24294.0,111.4028,111.5148,111.3374,111.4028,24294.0
2017-10-02 15:00:00,119.39,119.5,119.25,119.4,28521.0,111.4775,111.5802,111.3468,111.4868,28521.0
2017-10-02 15:10:00,119.4,119.42,119.27,119.31,37575.0,111.4868,111.5055,111.3655,111.4028,37575.0
2017-10-02 15:20:00,119.32,119.35,119.23,119.26,43023.0,111.4121,111.4401,111.3281,111.3561,43023.0
2017-10-02 15:30:00,119.27,119.27,119.22,119.24,79809.0,111.3655,111.3655,111.3188,111.3374,79809.0
2017-10-02 15:40:00,119.24,119.61,119.23,119.6,103926.0,111.3374,111.6829,111.3281,111.6736,103926.0
2017-10-02 15:50:00,119.6,119.91,119.6,119.78,140895.0,111.6736,111.963,111.6736,111.8417,140895.0
2017-10-03 09:30:00,124.92,125.75,124.03,124.06,529638.0,116.641,117.416,115.81,115.838,529638.0
2017-10-03 09:40:00,124.1,124.11,122.49,124.06,202680.0,115.8753,115.8847,114.372,115.838,202680.0
2017-10-03 09:50:00,124.08,124.32,123.33,123.7,129759.0,115.8567,116.0808,115.1564,115.5019,129759.0
2017-10-03 10:00:00,123.7,124.01,123.34,123.46,113889.0,115.5019,115.7913,115.1657,115.2778,113889.0
2017-10-03 10:10:00,123.45,123.65,123.29,123.5,97371.0,115.2684,115.4552,115.119,115.3151,97371.0
2017-10-03 10:20:00,123.48,123.66,123.4,123.54,67992.0,115.2964,115.4645,115.2217,115.3525,67992.0
2017-10-03 10:30:00,123.52,123.97,123.4,123.9,93687.0,115.3338,115.754,115.2217,115.6886,93687.0
2017-10-03 10:40:00,123.88,124.23,123.74,124.09,94776.0,115.6699,115.9967,115.5392,115.866,94776.0
2017-10-03 10:50:00,124.07,124.33,124.07,124.1,67149.0,115.8473,116.0901,115.8473,115.8753,67149.0
2017-10-03 11:00:00,124.08,124.09,123.38,123.46,191790.0,115.8567,115.866,115.2031,115.2778,191790.0
2017-10-03 11:10:00,123.44,123.53,123.33,123.46,55494.0,115.2591,115.3431,115.1564,115.2778,55494.0
2017-10-03 11:20:00,123.45,123.84,123.45,123.77,56229.0,115.2684,115.6326,115.2684,115.5672,56229.0
2017-10-03 11:30:00,123.77,123.98,123.61,123.95,74064.0,115.5672,115.7633,115.4178,115.7353,74064.0
2017-10-03 11:40:00,123.94,124.33,123.9,124.3,75342.0,115.726,116.0901,115.6886,116.0621,75342.0
2017-10-03 11:50:00,124.28,124.82,124.19,124.75,121857.0,116.0434,116.5476,115.9594,116.4823,121857.0
2017-10-03 12:00:00,124.78,124.85,124.45,124.59,115701.0,116.5103,116.5756,116.2022,116.3329,115701.0
2017-10-03 12:10:00,124.59,124.73,124.58,124.73,52740.0,116.3329,116.4636,116.3235,116.4636,52740.0
2017-10-03 12:20:00,124.73,124.83,124.56,124.69,42657.0,116.4636,116.557,116.3049,116.4262,42657.0
2017-10-03 12:30:00,124.71,124.83,124.62,124.72,47427.0,116.4449,116.557,116.3609,116.4543,47427.0
2017-10-03 12:40:00,124.71,124.88,124.64,124.85,43089.0,116.4449,116.6037,116.3796,116.5756,43089.0
2017-10-03 12:50:00,124.9,125.08,124.72,124.97,80859.0,116.6223,116.7904,116.4543,116.6877,80859.0
2017-10-03 13:00:00,124.9,125.02,124.76,124.87,46362.0,116.6223,116.7344,116.4916,116.5943,46362.0
2017-10-03 13:10:00,124.88,125.14,124.76,125.08,111192.0,116.6037,116.8464,116.4916,116.7904,111192.0
2017-10-03 13:20:00,125.03,125.26,124.95,124.96,178899.0,116.7437,116.9585,116.669,116.6784,178899.0
2017-10-03 13:30:00,124.96,125.15,124.88,125.04,144063.0,116.6784,116.8558,116.6037,116.753,144063.0
2017-10-03 13:40:00,125.01,125.44,124.97,125.41,116046.0,116.725,117.1265,116.6877,117.0985,116046.0
2017-10-03 13:50:00,125.45,125.61,125.23,125.42,102552.0,117.1359,117.2853,116.9305,117.1079,102552.0
2017-10-03 14:00:00,125.48,125.63,125.45,125.57,94707.0,117.1639,117.3039,117.1359,117.2479,94707.0
2017-10-03 14:10:00,125.57,125.73,125.04,125.08,137652.0,117.2479,117.3973,116.753,116.7904,137652.0
2017-10-03 14:20:00,125.07,125.07,124.71,125.01,77316.0,116.7811,116.7811,116.4449,116.725,77316.0
2017-10-03 14:30:00,124.94,125.2,124.82,125.02,43338.0,116.6597,116.9024,116.5476,116.7344,43338.0
2017-10-03 14:40:00,124.97,125.02,124.7,124.72,47991.0,116.6877,116.7344,116.4356,116.4543,47991.0
2017-10-03 14:50:00,124.71,124.89,124.64,124.85,81456.0,116.4449,116.613,116.3796,116.5756,81456.0
2017-10-03 15:00:00,124.85,124.92,124.7,124.78,58854.0,116.5756,116.641,116.4356,116.5103,58854.0
2017-10-03 15:10:00,124.78,124.83,124.67,124.76,89802.0,116.5103,116.557,116.4076,116.4916,89802.0
2017-10-03 15:20:00,124.75,124.79,124.67,124.75,64725.0,116.4823,116.5196,116.4076,116.4823,64725.0
2017-10-03 15:30:00,124.73,124.75,124.67,124.74,86421.0,116.4636,116.4823,116.4076,116.4729,86421.0
2017-10-03 15:40:00,124.73,124.83,124.44,124.83,165696.0,116.4636,116.557,116.1928,116.557,165696.0
2017-10-03 15:50:00,124.83,124.83,124.57,124.79,347586.0,116.557,116.557,116.3142,116.5196,347586.0
2017-10-04 09:30:00,125.0,125.56,125.0,125.52,109374.0,116.7157,117.2386,116.7157,117.2012,109374.0
2017-10-04 09:40:00,125.53,125.55,124.41,124.7,151026.0,117.2106,117.2292,116.1648,116.4356,151026.0
2017-10-04 09:50:00,124.78,124.78,124.01,124.47,47304.0,116.5103,116.5103,115.7913,116.2208,47304.0
2017-10-04 10:00:00,124.55,124.95,124.4,124.73,27855.0,116.2955,116.669,116.1555,116.4636,27855.0
2017-10-04 10:10:00,124.7,124.99,124.43,124.46,37008.0,116.4356,116.7064,116.1835,116.2115,37008.0
2017-10-04 10:20:00,124.5,124.67,124.38,124.39,33306.0,116.2488,116.4076,116.1368,116.1461,33306.0
2017-10-04 10:30:00,124.34,124.42,124.23,124.29,17925.0,116.0994,116.1741,115.9967,116.0528,17925.0
2017-10-04 10:40:00,124.28,124.52,124.07,124.52,31647.0,116.0434,116.2675,115.8473,116.2675,31647.0
2017-10-04 10:50:00,124.4,124.51,124.1,124.24,26001.0,116.1555,116.2582,115.8753,116.0061,26001.0
2017-10-04 11:00:00,124.24,124.28,124.01,124.19,41232.0,116.0061,116.0434,115.7913,115.9594,41232.0
2017-10-04 11:10:00,124.26,124.47,124.16,124.22,14079.0,116.0247,116.2208,115.9314,115.9874,14079.0
2017-10-04 11:20:00,124.22,124.31,124.17,124.28,19659.0,115.9874,116.0714,115.9407,116.0434,19659.0
2017-10-04 11:30:00,124.32,124.48,124.24,124.38,20175.0,116.0808,116.2302,116.0061,116.1368,20175.0
2017-10-04 11:40:00,124.39,124.57,124.39,124.42,14100.0,116.1461,116.3142,116.1461,116.1741,14100.0
2017-10-04 11:50:00,124.41,124.55,124.0,124.05,75690.0,116.1648,116.2955,115.782,115.8287,75690.0
2017-10-04 12:00:00,124.06,124.25,123.74,124.14,73047.0,115.838,116.0154,115.5392,115.9127,73047.0
2017-10-04 12:10:00,124.08,124.38,124.03,124.31,42819.0,115.8567,116.1368,115.81,116.0714,42819.0
2017-10-04 12:20:00,124.34,124.46,124.11,124.23,19872.0,116.0994,116.2115,115.8847,115.9967,19872.0
2017-10-04 12:30:00,124.21,124.41,124.2,124.41,21108.0,115.9781,116.1648,115.9687,116.1648,21108.0
2017-10-04 12:40:00,124.39,124.56,124.38,124.48,29028.0,116.1461,116.3049,116.1368,116.2302,29028.0
2017-10-04 12:50:00,124.48,124.75,124.47,124.51,35700.0,116.2302,116.4823,116.2208,116.2582,35700.0
2017-10-04 13:00:00,124.52,124.76,124.48,124.5,30684.0,116.2675,116.4916,116.2302,116.2488,30684.0
2017-10-04 13:10:00,124.52,124.7,124.52,124.68,20583.0,116.2675,116.4356,116.2675,116.4169,20583.0
2017-10-04 13:20:00,124.64,124.98,124.64,124.98,19881.0,116.3796,116.697,116.3796,116.697,19881.0
2017-10-04 13:30:00,124.94,125.02,124.83,124.94,43635.0,116.6597,116.7344,116.557,116.6597,43635.0
2017-10-04 13:40:00,125.04,125.04,124.67,124.67,15438.0,116.753,116.753,116.4076,116.4076,15438.0
2017-10-04 13:50:00,124.58,124.9,124.57,124.75,49149.0,116.3235,116.6223,116.3142,116.4823,49149.0
2017-10-04 14:00:00,124.74,124.85,124.71,124.83,13845.0,116.4729,116.5756,116.4449,116.557,13845.0
2017-10-04 14:10:00,124.83,124.95,124.79,124.89,26703.0,116.557,116.669,116.5196,116.613,26703.0
2017-10-04 14:20:00,124.9,124.95,124.77,124.81,22671.0,116.6223,116.669,116.5009,116.5383,22671.0
2017-10-04 14:30:00,124.8,124.81,124.54,124.6,29781.0,116.529,116.5383,116.2862,116.3422,29781.0
2017-10-04 14:40:00,124.66,124.81,124.61,124.73,48060.0,116.3982,116.5383,116.3515,116.4636,48060.0
2017-10-04 14:50:00,124.73,124.87,124.69,124.78,24771.0,116.4636,116.5943,116.4262,116.5103,24771.0
2017-10-04 15:00:00,124.78,124.93,124.62,124.93,35718.0,116.5103,116.6503,116.3609,116.6503,35718.0
2017-10-04 15:10:00,124.93,124.94,124.57,124.68,37650.0,116.6503,116.6597,116.3142,116.4169,37650.0
2017-10-04 15:20:00,124.68,124.7,124.61,124.66,20457.0,116.4169,116.4356,116.3515,116.3982,20457.0
2017-10-04 15:30:00,124.64,124.7,124.59,124.69,38499.0,116.3796,116.4356,116.3329,116.4262,38499.0
2017-10-04 15:40:00,124.7,124.71,124.54,124.56,56898.0,116.4356,116.4449,116.2862,116.3049,56898.0
2017-10-04 15:50:00,124.57,124.74,124.55,124.72,123279.0,116.3142,116.4729,116.2955,116.4543,123279.0
2017-10-05 09:30:00,126.69,127.0,125.9,126.16,123105.0,118.2937,118.5832,117.5561,117.7988,123105.0
2017-10-05 09:40:00,126.14,126.62,126.07,126.23,53430.0,117.7801,118.2283,117.7148,117.8642,53430.0
2017-10-05 09:50:00,126.26,126.26,125.75,125.85,66225.0,117.8922,117.8922,117.416,117.5094,66225.0
2017-10-05 10:00:00,125.86,125.86,125.46,125.65,66372.0,117.5187,117.5187,117.1452,117.3226,66372.0
2017-10-05 10:10:00,125.6,126.21,125.59,126.18,63387.0,117.2759,117.8455,117.2666,117.8175,63387.0
2017-10-05 10:20:00,126.17,126.31,125.82,125.89,64935.0,117.8082,117.9389,117.4814,117.5467,64935.0
2017-10-05 10:30:00,125.9,126.1,125.83,125.84,54129.0,117.5561,117.7428,117.4907,117.5,54129.0
2017-10-05 10:40:00,125.88,126.1,125.82,126.1,44004.0,117.5374,117.7428,117.4814,117.7428,44004.0
2017-10-05 10:50:00,126.13,126.13,125.93,126.08,23067.0,117.7708,117.7708,117.5841,117.7241,23067.0
2017-10-05 11:00:00,126.1,126.23,125.97,126.03,45150.0,117.7428,117.8642,117.6214,117.6774,45150.0
2017-10-05 11:10:00,126.07,126.12,126.02,126.06,15522.0,117.7148,117.7615,117.6681,117.7054,15522.0
2017-10-05 11:20:00,126.04,126.24,126.04,126.2,22257.0,117.6868,117.8735,117.6868,117.8362,22257.0
2017-10-05 11:30:00,126.21,126.33,126.0,126.32,65514.0,117.8455,117.9576,117.6494,117.9482,65514.0
2017-10-05 11:40:00,126.33,126.59,126.26,126.44,32418.0,117.9576,118.2003,117.8922,118.0603,32418.0
2017-10-05 11:50:00,126.51,126.63,126.47,126.57,32541.0,118.1256,118.2377,118.0883,118.1816,32541.0
2017-10-05 12:00:00,126.59,126.59,126.42,126.42,28125.0,118.2003,118.2003,118.0416,118.0416,28125.0
2017-10-05 12:10:00,126.43,126.5,126.39,126.5,14400.0,118.0509,118.1163,118.0136,118.1163,14400.0
2017-10-05 12:20:00,126.49,126.69,126.49,126.65,27483.0,118.107,118.2937,118.107,118.2563,27483.0
2017-10-05 12:30:00,126.63,126.73,126.58,126.6,54699.0,118.2377,118.331,118.191,118.2097,54699.0
2017-10-05 12:40:00,126.54,126.69,126.48,126.68,59265.0,118.1536,118.2937,118.0976,118.2844,59265.0
2017-10-05 12:50:00,126.7,126.71,126.32,126.4,32892.0,118.303,118.3124,117.9482,118.0229,32892.0
2017-10-05 13:00:00,126.42,126.62,126.41,126.58,58218.0,118.0416,118.2283,118.0323,118.191,58218.0
2017-10-05 13:10:00,126.56,126.56,126.35,126.39,45732.0,118.1723,118.1723,117.9762,118.0136,45732.0
2017-10-05 13:20:00,126.4,126.46,126.35,126.36,29223.0,118.0229,118.0789,117.9762,117.9856,29223.0
2017-10-05 13:30:00,126.36,126.49,126.35,126.48,29631.0,117.9856,118.107,117.9762,118.0976,29631.0
2017-10-05 13:40:00,126.49,126.51,126.41,126.44,27636.0,118.107,118.1256,118.0323,118.0603,27636.0
2017-10-05 13:50:00,126.44,126.57,126.42,126.48,16740.0,118.0603,118.1816,118.0416,118.0976,16740.0
2017-10-05 14:00:00,126.47,126.51,126.41,126.49,31872.0,118.0883,118.1256,118.0323,118.107,31872.0
2017-10-05 14:10:00,126.43,126.63,126.43,126.59,28272.0,118.0509,118.2377,118.0509,118.2003,28272.0
2017-10-05 14:20:00,126.61,126.67,126.57,126.59,29961.0,118.219,118.275,118.1816,118.2003,29961.0
2017-10-05 14:30:00,126.57,126.72,126.57,126.65,25251.0,118.1816,118.3217,118.1816,118.2563,25251.0
2017-10-05 14:40:00,126.63,126.68,126.58,126.58,32208.0,118.2377,118.2844,118.191,118.191,32208.0
2017-10-05 14:50:00,126.61,126.7,126.6,126.65,21240.0,118.219,118.303,118.2097,118.2563,21240.0
2017-10-05 15:00:00,126.67,126.69,126.61,126.65,35499.0,118.275,118.2937,118.219,118.2563,35499.0
2017-10-05 15:10:00,126.65,126.69,126.46,126.47,30015.0,118.2563,118.2937,118.0789,118.0883,30015.0
2017-10-05 15:20:00,126.46,126.53,126.42,126.45,56661.0,118.0789,118.1443,118.0416,118.0696,56661.0
2017-10-05 15:30:00,126.44,126.51,126.38,126.45,53742.0,118.0603,118.1256,118.0042,118.0696,53742.0
2017-10-05 15:40:00,126.45,126.47,126.37,126.47,72072.0,118.0696,118.0883,117.9949,118.0883,72072.0
2017-10-05 15:50:00,126.46,126.67,126.39,126.63,301638.0,118.0789,118.275,118.0136,118.2377,301638.0
2017-10-06 09:30:00,126.35,126.62,126.0,126.17,40818.0,117.9762,118.2283,117.6494,117.8082,40818.0
2017-10-06 09:40:00,126.19,126.63,126.16,126.16,14166.0,117.8268,118.2377,117.7988,117.7988,14166.0
2017-10-06 09:50:00,126.22,126.52,126.09,126.52,24501.0,117.8548,118.135,117.7335,118.135,24501.0
2017-10-06 10:00:00,126.62,126.92,126.37,126.92,20910.0,118.2283,118.5085,117.9949,118.5085,20910.0
2017-10-06 10:10:00,127.0,127.27,126.9,127.27,30231.0,118.5832,118.8353,118.4898,118.8353,30231.0
2017-10-06 10:20:00,127.26,127.29,127.14,127.16,32571.0,118.8259,118.8539,118.7139,118.7325,32571.0
2017-10-06 10:30:00,127.16,127.16,126.78,126.93,43413.0,118.7325,118.7325,118.3777,118.5178,43413.0
2017-10-06 10:40:00,126.88,127.16,126.83,127.09,26367.0,118.4711,118.7325,118.4244,118.6672,26367.0
2017-10-06 10:50:00,127.15,127.21,126.96,127.0,25200.0,118.7232,118.7792,118.5458,118.5832,25200.0
2017-10-06 11:00:00,127.05,127.17,126.93,127.16,29013.0,118.6298,118.7419,118.5178,118.7325,29013.0
2017-10-06 11:10:00,127.14,127.37,127.1,127.37,30225.0,118.7139,118.9286,118.6765,118.9286,30225.0
2017-10-06 11:20:00,127.33,127.45,127.24,127.36,29700.0,118.8913,119.0033,118.8072,118.9193,29700.0
2017-10-06 11:30:00,127.42,127.43,126.82,127.05,72624.0,118.9753,118.9847,118.4151,118.6298,72624.0
2017-10-06 11:40:00,126.99,127.22,126.83,127.03,60507.0,118.5738,118.7886,118.4244,118.6112,60507.0
2017-10-06 11:50:00,127.09,127.1,126.84,126.92,39945.0,118.6672,118.6765,118.4338,118.5085,39945.0
2017-10-06 12:00:00,126.97,126.97,126.71,126.88,41943.0,118.5551,118.5551,118.3124,118.4711,41943.0
2017-10-06 12:10:00,126.88,126.96,126.68,126.94,64764.0,118.4711,118.5458,118.2844,118.5271,64764.0
2017-10-06 12:20:00,126.95,127.0,126.88,127.0,18522.0,118.5365,118.5832,118.4711,118.5832,18522.0
2017-10-06 12:30:00,126.98,126.99,126.81,126.92,28884.0,118.5645,118.5738,118.4057,118.5085,28884.0
2017-10-06 12:40:00,126.9,126.94,126.79,126.91,31569.0,118.4898,118.5271,118.3871,118.4991,31569.0
2017-10-06 12:50:00,126.88,126.93,126.79,126.9,39675.0,118.4711,118.5178,118.3871,118.4898,39675.0
2017-10-06 13:00:00,126.91,126.91,126.74,126.84,22839.0,118.4991,118.4991,118.3404,118.4338,22839.0
2017-10-06 13:10:00,126.85,126.85,126.75,126.8,17460.0,118.4431,118.4431,118.3497,118.3964,17460.0
2017-10-06 13:20:00,126.82,126.84,126.7,126.76,34305.0,118.4151,118.4338,118.303,118.3591,34305.0
2017-10-06 13:30:00,126.79,126.93,126.78,126.93,27963.0,118.3871,118.5178,118.3777,118.5178,27963.0
2017-10-06 13:40:00,126.93,127.04,126.88,126.97,22008.0,118.5178,118.6205,118.4711,118.5551,22008.0
2017-10-06 13:50:00,127.04,127.09,126.99,127.08,22575.0,118.6205,118.6672,118.5738,118.6578,22575.0
2017-10-06 14:00:00,127.07,127.1,126.97,127.08,54336.0,118.6485,118.6765,118.5551,118.6578,54336.0
2017-10-06 14:10:00,127.08,127.24,127.06,127.24,37032.0,118.6578,118.8072,118.6392,118.8072,37032.0
2017-10-06 14:20:00,127.19,127.27,127.06,127.26,32649.0,118.7606,118.8353,118.6392,118.8259,32649.0
2017-10-06 14:30:00,127.27,127.41,127.21,127.31,26259.0,118.8353,118.966,118.7792,118.8726,26259.0
2017-10-06 14:40:00,127.34,127.39,127.31,127.37,28647.0,118.9006,118.9473,118.8726,118.9286,28647.0
2017-10-06 14:50:00,127.37,127.42,127.27,127.3,33156.0,118.9286,118.9753,118.8353,118.8633,33156.0
2017-10-06 15:00:00,127.26,127.38,127.23,127.36,27975.0,118.8259,118.938,118.7979,118.9193,27975.0
2017-10-06 15:10:00,127.34,127.36,127.31,127.33,30210.0,118.9006,118.9193,118.8726,118.8913,30210.0
2017-10-06 15:20:00,127.33,127.35,127.31,127.32,28158.0,118.8913,118.91,118.8726,118.8819,28158.0
2017-10-06 15:30:00,127.33,127.4,127.29,127.39,34263.0,118.8913,118.9566,118.8539,118.9473,34263.0
2017-10-06 15:40:00,127.39,127.53,127.37,127.53,63186.0,118.9473,119.078,118.9286,119.078,63186.0
2017-10-06 15:50:00,127.53,127.88,127.51,127.82,293001.0,119.078,119.4048,119.0594,119.3488,293001.0
2017-10-09 09:30:00,127.67,127.83,127.03,127.23,65067.0,119.2087,119.3581,118.6112,118.7979,65067.0
2017-10-09 09:40:00,127.05,127.16,126.85,127.0,19308.0,118.6298,118.7325,118.4431,118.5832,19308.0
2017-10-09 09:50:00,126.84,127.02,126.76,126.99,36444.0,118.4338,118.6018,118.3591,118.5738,36444.0
2017-10-09 10:00:00,126.92,126.98,126.66,126.77,29148.0,118.5085,118.5645,118.2657,118.3684,29148.0
2017-10-09 10:10:00,126.8,126.93,126.77,126.88,12600.0,118.3964,118.5178,118.3684,118.4711,12600.0
2017-10-09 10:20:00,126.88,126.99,126.77,126.92,23022.0,118.4711,118.5738,118.3684,118.5085,23022.0
2017-10-09 10:30:00,126.92,127.05,126.92,127.01,16410.0,118.5085,118.6298,118.5085,118.5925,16410.0
2017-10-09 10:40:00,127.01,127.01,126.86,126.94,30417.0,118.5925,118.5925,118.4524,118.5271,30417.0
2017-10-09 10:50:00,126.95,126.98,126.84,126.88,24312.0,118.5365,118.5645,118.4338,118.4711,24312.0
2017-10-09 11:00:00,126.89,127.04,126.74,126.94,16002.0,118.4804,118.6205,118.3404,118.5271,16002.0
2017-10-09 11:10:00,126.94,127.0,126.94,126.98,3054.0,118.5271,118.5832,118.5271,118.5645,3054.0
2017-10-09 11:20:00,126.97,127.06,126.94,127.06,15426.0,118.5551,118.6392,118.5271,118.6392,15426.0
2017-10-09 11:30:00,127.07,127.23,127.05,127.06,11181.0,118.6485,118.7979,118.6298,118.6392,11181.0
2017-10-09 11:40:00,127.11,127.11,126.91,126.96,22929.0,118.6859,118.6859,118.4991,118.5458,22929.0
2017-10-09 11:50:00,127.03,127.05,126.74,126.87,46179.0,118.6112,118.6298,118.3404,118.4618,46179.0
2017-10-09 12:00:00,126.88,126.97,126.86,126.88,17511.0,118.4711,118.5551,118.4524,118.4711,17511.0
2017-10-09 12:10:00,126.86,126.91,126.86,126.87,6594.0,118.4524,118.4991,118.4524,118.4618,6594.0
2017-10-09 12:20:00,126.9,126.9,126.5,126.74,84426.0,118.4898,118.4898,118.1163,118.3404,84426.0
2017-10-09 12:30:00,126.77,126.78,126.68,126.74,8928.0,118.3684,118.3777,118.2844,118.3404,8928.0
2017-10-09 12:40:00,126.76,126.88,126.75,126.88,8391.0,118.3591,118.4711,118.3497,118.4711,8391.0
2017-10-09 12:50:00,126.83,126.83,126.73,126.73,8409.0,118.4244,118.4244,118.331,118.331,8409.0
2017-10-09 13:00:00,126.81,126.9,126.8,126.83,15804.0,118.4057,118.4898,118.3964,118.4244,15804.0
2017-10-09 13:10:00,126.83,126.86,126.74,126.78,17121.0,118.4244,118.4524,118.3404,118.3777,17121.0
2017-10-09 13:20:00,126.82,127.03,126.8,127.03,16296.0,118.4151,118.6112,118.3964,118.6112,16296.0
2017-10-09 13:30:00,127.03,127.03,126.67,126.68,18138.0,118.6112,118.6112,118.275,118.2844,18138.0
2017-10-09 13:40:00,126.75,126.82,126.7,126.7,19278.0,118.3497,118.4151,118.303,118.303,19278.0
2017-10-09 13:50:00,126.76,126.79,126.68,126.79,10749.0,118.3591,118.3871,118.2844,118.3871,10749.0
2017-10-09 14:00:00,126.79,126.96,126.79,126.86,8373.0,118.3871,118.5458,118.3871,118.4524,8373.0
2017-10-09 14:10:00,126.85,126.99,126.8,126.93,13749.0,118.4431,118.5738,118.3964,118.5178,13749.0
2017-10-09 14:20:00,126.91,127.03,126.83,126.96,10374.0,118.4991,118.6112,118.4244,118.5458,10374.0
2017-10-09 14:30:00,126.99,127.0,126.87,126.94,9756.0,118.5738,118.5832,118.4618,118.5271,9756.0
2017-10-09 14:40:00,126.96,127.09,126.91,127.0,15249.0,118.5458,118.6672,118.4991,118.5832,15249.0
2017-10-09 14:50:00,127.01,127.01,126.88,126.89,14733.0,118.5925,118.5925,118.4711,118.4804,14733.0
2017-10-09 15:00:00,126.93,127.03,126.82,126.97,20643.0,118.5178,118.6112,118.4151,118.5551,20643.0
2017-10-09 15:10:00,126.99,127.17,126.89,127.13,19002.0,118.5738,118.7419,118.4804,118.7045,19002.0
2017-10-09 15:20:00,127.14,127.24,126.88,127.24,23253.0,118.7139,118.8072,118.4711,118.8072,23253.0
2017-10-09 15:30:00,127.18,127.21,127.08,127.21,31017.0,118.7512,118.7792,118.6578,118.7792,31017.0
2017-10-09 15:40:00,127.21,127.55,127.17,127.55,77412.0,118.7792,119.0967,118.7419,119.0967,77412.0
2017-10-09 15:50:00,127.53,127.61,127.31,127.33,118227.0,119.078,119.1527,118.8726,118.8913,118227.0
2017-10-10 09:30:00,127.37,127.78,126.77,126.9,30516.0,118.9286,119.3115,118.3684,118.4898,30516.0
2017-10-10 09:40:00,126.89,127.0,126.72,126.83,23973.0,118.4804,118.5832,118.3217,118.4244,23973.0
2017-10-10 09:50:00,126.81,126.88,126.71,126.74,15864.0,118.4057,118.4711,118.3124,118.3404,15864.0
2017-10-10 10:00:00,126.71,126.78,126.53,126.59,40488.0,118.3124,118.3777,118.1443,118.2003,40488.0
2017-10-10 10:10:00,126.57,126.73,126.57,126.65,29904.0,118.1816,118.331,118.1816,118.2563,29904.0
2017-10-10 10:20:00,126.61,126.7,126.49,126.57,19800.0,118.219,118.303,118.107,118.1816,19800.0
2017-10-10 10:30:00,126.63,126.94,126.59,126.6,33231.0,118.2377,118.5271,118.2003,118.2097,33231.0
2017-10-10 10:40:00,126.59,126.93,126.59,126.75,19173.0,118.2003,118.5178,118.2003,118.3497,19173.0
2017-10-10 10:50:00,126.75,126.83,126.64,126.77,46620.0,118.3497,118.4244,118.247,118.3684,46620.0
2017-10-10 11:00:00,126.77,126.82,126.66,126.73,24849.0,118.3684,118.4151,118.2657,118.331,24849.0
2017-10-10 11:10:00,126.83,126.88,126.66,126.7,24525.0,118.4244,118.4711,118.2657,118.303,24525.0
2017-10-10 11:20:00,126.71,126.84,126.67,126.73,21678.0,118.3124,118.4338,118.275,118.331,21678.0
2017-10-10 11:30:00,126.77,126.8,126.6,126.66,23610.0,118.3684,118.3964,118.2097,118.2657,23610.0
2017-10-10 11:40:00,126.66,126.83,126.6,126.83,29940.0,118.2657,118.4244,118.2097,118.4244,29940.0
2017-10-10 11:50:00,126.78,126.78,126.62,126.69,3900.0,118.3777,118.3777,118.2283,118.2937,3900.0
2017-10-10 12:00:00,126.65,126.7,126.56,126.67,26031.0,118.2563,118.303,118.1723,118.275,26031.0
2017-10-10 12:10:00,126.71,126.73,126.65,126.67,5853.0,118.3124,118.331,118.2563,118.275,5853.0
2017-10-10 12:20:00,126.69,126.83,126.66,126.74,19593.0,118.2937,118.4244,118.2657,118.3404,19593.0
2017-10-10 12:30:00,126.78,126.8,126.73,126.76,12900.0,118.3777,118.3964,118.331,118.3591,12900.0
2017-10-10 12:40:00,126.8,126.82,126.74,126.75,9900.0,118.3964,118.4151,118.3404,118.3497,9900.0
2017-10-10 12:50:00,126.81,126.83,126.68,126.68,18459.0,118.4057,118.4244,118.2844,118.2844,18459.0
2017-10-10 13:00:00,126.68,126.81,126.68,126.78,7500.0,118.2844,118.4057,118.2844,118.3777,7500.0
2017-10-10 13:10:00,126.81,126.87,126.73,126.8,25149.0,118.4057,118.4618,118.331,118.3964,25149.0
2017-10-10 13:20:00,126.8,126.95,126.75,126.95,28203.0,118.3964,118.5365,118.3497,118.5365,28203.0
2017-10-10 13:30:00,126.95,127.19,126.92,127.18,25398.0,118.5365,118.7606,118.5085,118.7512,25398.0
2017-10-10 13:40:00,127.14,127.32,127.05,127.05,38436.0,118.7139,118.8819,118.6298,118.6298,38436.0
2017-10-10 13:50:00,127.02,127.08,126.85,126.92,13800.0,118.6018,118.6578,118.4431,118.5085,13800.0
2017-10-10 14:00:00,127.02,127.05,126.87,126.91,14766.0,118.6018,118.6298,118.4618,118.4991,14766.0
2017-10-10 14:10:00,126.91,126.96,126.85,126.93,14466.0,118.4991,118.5458,118.4431,118.5178,14466.0
2017-10-10 14:20:00,126.91,126.96,126.83,126.93,17100.0,118.4991,118.5458,118.4244,118.5178,17100.0
2017-10-10 14:30:00,126.9,126.98,126.88,126.91,10632.0,118.4898,118.5645,118.4711,118.4991,10632.0
2017-10-10 14:40:00,126.91,126.95,126.88,126.94,10125.0,118.4991,118.5365,118.4711,118.5271,10125.0
2017-10-10 14:50:00,127.01,127.02,126.95,127.0,25752.0,118.5925,118.6018,118.5365,118.5832,25752.0
2017-10-10 15:00:00,126.99,127.04,126.97,127.0,23730.0,118.5738,118.6205,118.5551,118.5832,23730.0
2017-10-10 15:10:00,126.94,126.96,126.85,126.85,11121.0,118.5271,118.5458,118.4431,118.4431,11121.0
2017-10-10 15:20:00,126.88,126.98,126.83,126.9,21225.0,118.4711,118.5645,118.4244,118.4898,21225.0
2017-10-10 15:30:00,126.9,126.97,126.88,126.95,24288.0,118.4898,118.5551,118.4711,118.5365,24288.0
2017-10-10 15:40:00,126.95,127.04,126.87,127.0,23352.0,118.5365,118.6205,118.4618,118.5832,23352.0
2017-10-10 15:50:00,127.01,127.19,126.99,127.15,91761.0,118.5925,118.7606,118.5738,118.7232,91761.0
2017-10-11 09:30:00,126.73,126.83,126.64,126.65,37545.0,118.331,118.4244,118.247,118.2563,37545.0
2017-10-11 09:40:00,126.59,126.67,126.54,126.54,11982.0,118.2003,118.275,118.1536,118.1536,11982.0
2017-10-11 09:50:00,126.56,126.81,126.56,126.75,33099.0,118.1723,118.4057,118.1723,118.3497,33099.0
2017-10-11 10:00:00,126.79,126.79,126.63,126.75,24474.0,118.3871,118.3871,118.2377,118.3497,24474.0
2017-10-11 10:10:00,126.77,126.8,126.61,126.76,14949.0,118.3684,118.3964,118.219,118.3591,14949.0
2017-10-11 10:20:00,126.77,126.77,126.61,126.61,6600.0,118.3684,118.3684,118.219,118.219,6600.0
2017-10-11 10:30:00,126.62,126.73,126.53,126.65,9000.0,118.2283,118.331,118.1443,118.2563,9000.0
2017-10-11 10:40:00,126.62,126.73,126.61,126.69,4653.0,118.2283,118.331,118.219,118.2937,4653.0
2017-10-11 10:50:00,126.65,126.92,126.61,126.74,33915.0,118.2563,118.5085,118.219,118.3404,33915.0
2017-10-11 11:00:00,126.76,126.76,126.55,126.6,23163.0,118.3591,118.3591,118.163,118.2097,23163.0
2017-10-11 11:10:00,126.63,126.67,126.59,126.67,8856.0,118.2377,118.275,118.2003,118.275,8856.0
2017-10-11 11:20:00,126.67,126.7,126.63,126.67,8607.0,118.275,118.303,118.2377,118.275,8607.0
2017-10-11 11:30:00,126.67,126.75,126.65,126.7,103101.0,118.275,118.3497,118.2563,118.303,103101.0
2017-10-11 11:40:00,126.7,126.72,126.66,126.69,6000.0,118.303,118.3217,118.2657,118.2937,6000.0
2017-10-11 11:50:00,126.69,126.72,126.67,126.71,1914.0,118.2937,118.3217,118.275,118.3124,1914.0
2017-10-11 12:00:00,126.68,126.8,126.68,126.8,12507.0,118.2844,118.3964,118.2844,118.3964,12507.0
2017-10-11 12:10:00,126.84,127.07,126.83,127.07,4401.0,118.4338,118.6485,118.4244,118.6485,4401.0
2017-10-11 12:20:00,127.03,127.16,126.99,127.13,5835.0,118.6112,118.7325,118.5738,118.7045,5835.0
2017-10-11 12:30:00,127.11,127.19,127.08,127.18,13350.0,118.6859,118.7606,118.6578,118.7512,13350.0
2017-10-11 12:40:00,127.17,127.26,127.17,127.22,9810.0,118.7419,118.8259,118.7419,118.7886,9810.0
2017-10-11 12:50:00,127.21,127.21,127.03,127.1,20733.0,118.7792,118.7792,118.6112,118.6765,20733.0
2017-10-11 13:00:00,127.15,127.2,127.1,127.2,8700.0,118.7232,118.7699,118.6765,118.7699,8700.0
2017-10-11 13:10:00,127.2,127.45,127.16,127.38,47733.0,118.7699,119.0033,118.7325,118.938,47733.0
2017-10-11 13:20:00,127.41,127.47,127.3,127.3,7377.0,118.966,119.022,118.8633,118.8633,7377.0
2017-10-11 13:30:00,127.31,127.33,127.24,127.29,87447.0,118.8726,118.8913,118.8072,118.8539,87447.0
2017-10-11 13:40:00,127.32,127.38,127.3,127.38,36900.0,118.8819,118.938,118.8633,118.938,36900.0
2017-10-11 13:50:00,127.37,127.53,127.36,127.46,11184.0,118.9286,119.078,118.9193,119.0127,11184.0
2017-10-11 14:00:00,127.49,127.61,127.46,127.49,8541.0,119.0407,119.1527,119.0127,119.0407,8541.0
2017-10-11 14:10:00,127.49,127.57,127.49,127.54,11055.0,119.0407,119.1154,119.0407,119.0874,11055.0
2017-10-11 14:20:00,127.54,127.57,127.47,127.5,16470.0,119.0874,119.1154,119.022,119.05,16470.0
2017-10-11 14:30:00,127.51,127.51,127.46,127.48,3966.0,119.0594,119.0594,119.0127,119.0313,3966.0
2017-10-11 14:40:00,127.51,127.53,127.47,127.48,5400.0,119.0594,119.078,119.022,119.0313,5400.0
2017-10-11 14:50:00,127.49,127.56,127.49,127.51,6900.0,119.0407,119.106,119.0407,119.0594,6900.0
2017-10-11 15:00:00,127.51,127.6,127.51,127.59,8631.0,119.0594,119.1434,119.0594,119.134,8631.0
2017-10-11 15:10:00,127.6,127.73,127.6,127.7,13701.0,119.1434,119.2648,119.1434,119.2368,13701.0
2017-10-11 15:20:00,127.73,127.73,127.57,127.57,18210.0,119.2648,119.2648,119.1154,119.1154,18210.0
2017-10-11 15:30:00,127.66,127.87,127.63,127.7,22596.0,119.1994,119.3955,119.1714,119.2368,22596.0
2017-10-11 15:40:00,127.71,127.75,127.65,127.75,59976.0,119.2461,119.2834,119.1901,119.2834,59976.0
2017-10-11 15:50:00,127.75,127.92,127.61,127.73,195246.0,119.2834,119.4422,119.1527,119.2648,195246.0
2017-10-12 09:30:00,127.35,127.45,127.19,127.24,15219.0,118.91,119.0033,118.7606,118.8072,15219.0
2017-10-12 09:40:00,127.25,127.32,127.06,127.32,12345.0,118.8166,118.8819,118.6392,118.8819,12345.0
2017-10-12 09:50:00,127.37,127.45,127.22,127.22,7980.0,118.9286,119.0033,118.7886,118.7886,7980.0
2017-10-12 10:00:00,127.38,127.44,127.28,127.4,9900.0,118.938,118.994,118.8446,118.9566,9900.0
2017-10-12 10:10:00,127.47,127.69,127.39,127.64,21150.0,119.022,119.2274,118.9473,119.1807,21150.0
2017-10-12 10:20:00,127.65,127.75,127.55,127.63,33399.0,119.1901,119.2834,119.0967,119.1714,33399.0
2017-10-12 10:30:00,127.61,127.79,127.61,127.66,12156.0,119.1527,119.3208,119.1527,119.1994,12156.0
2017-10-12 10:40:00,127.66,128.01,127.65,127.96,17442.0,119.1994,119.5262,119.1901,119.4795,17442.0
2017-10-12 10:50:00,128.08,128.17,127.96,128.17,28908.0,119.5916,119.6756,119.4795,119.6756,28908.0
2017-10-12 11:00:00,128.1,128.2,128.01,128.2,13155.0,119.6102,119.7036,119.5262,119.7036,13155.0
2017-10-12 11:10:00,128.2,128.2,127.93,128.0,9459.0,119.7036,119.7036,119.4515,119.5169,9459.0
2017-10-12 11:20:00,127.97,128.07,127.87,127.9,36195.0,119.4889,119.5822,119.3955,119.4235,36195.0
2017-10-12 11:30:00,127.91,128.03,127.91,127.91,16797.0,119.4328,119.5449,119.4328,119.4328,16797.0
2017-10-12 11:40:00,127.97,128.29,127.97,128.29,15900.0,119.4889,119.7877,119.4889,119.7877,15900.0
2017-10-12 11:50:00,128.29,128.33,128.14,128.19,14151.0,119.7877,119.825,119.6476,119.6943,14151.0
2017-10-12 12:00:00,128.11,128.15,128.03,128.14,6894.0,119.6196,119.6569,119.5449,119.6476,6894.0
2017-10-12 12:10:00,128.08,128.08,127.83,127.83,32235.0,119.5916,119.5916,119.3581,119.3581,32235.0
2017-10-12 12:20:00,127.79,127.85,127.73,127.85,6897.0,119.3208,119.3768,119.2648,119.3768,6897.0
2017-10-12 12:30:00,127.94,128.06,127.79,127.83,7500.0,119.4609,119.5729,119.3208,119.3581,7500.0
2017-10-12 12:40:00,127.76,127.76,127.75,127.76,2400.0,119.2928,119.2928,119.2834,119.2928,2400.0
2017-10-12 12:50:00,127.76,127.99,127.73,127.97,25050.0,119.2928,119.5075,119.2648,119.4889,25050.0
2017-10-12 13:00:00,127.92,127.96,127.82,127.87,3090.0,119.4422,119.4795,119.3488,119.3955,3090.0
2017-10-12 13:10:00,127.9,128.08,127.85,127.99,10119.0,119.4235,119.5916,119.3768,119.5075,10119.0
2017-10-12 13:20:00,127.99,127.99,127.84,127.93,9261.0,119.5075,119.5075,119.3675,119.4515,9261.0
2017-10-12 13:30:00,127.84,127.96,127.75,127.79,17118.0,119.3675,119.4795,119.2834,119.3208,17118.0
2017-10-12 13:40:00,127.79,127.88,127.76,127.76,6276.0,119.3208,119.4048,119.2928,119.2928,6276.0
2017-10-12 13:50:00,127.8,127.97,127.71,127.95,26136.0,119.3301,119.4889,119.2461,119.4702,26136.0
2017-10-12 14:00:00,127.95,128.02,127.9,127.9,6900.0,119.4702,119.5356,119.4235,119.4235,6900.0
2017-10-12 14:10:00,127.87,128.03,127.86,127.95,16317.0,119.3955,119.5449,119.3862,119.4702,16317.0
2017-10-12 14:20:00,127.9,128.03,127.81,127.94,14778.0,119.4235,119.5449,119.3395,119.4609,14778.0
2017-10-12 14:30:00,127.91,128.07,127.83,127.98,16200.0,119.4328,119.5822,119.3581,119.4982,16200.0
2017-10-12 14:40:00,127.98,128.02,127.78,127.78,19056.0,119.4982,119.5356,119.3115,119.3115,19056.0
2017-10-12 14:50:00,127.87,127.95,127.75,127.85,33354.0,119.3955,119.4702,119.2834,119.3768,33354.0
2017-10-12 15:00:00,127.85,128.05,127.77,127.92,42930.0,119.3768,119.5636,119.3021,119.4422,42930.0
2017-10-12 15:10:00,127.92,128.07,127.88,128.04,15105.0,119.4422,119.5822,119.4048,119.5542,15105.0
2017-10-12 15:20:00,128.07,128.21,128.04,128.04,22800.0,119.5822,119.713,119.5542,119.5542,22800.0
2017-10-12 15:30:00,127.96,128.1,127.87,127.88,20499.0,119.4795,119.6102,119.3955,119.4048,20499.0
2017-10-12 15:40:00,127.87,127.98,127.8,127.81,38700.0,119.3955,119.4982,119.3301,119.3395,38700.0
2017-10-12 15:50:00,127.84,127.93,127.71,127.79,191124.0,119.3675,119.4515,119.2461,119.3208,191124.0
2017-10-13 09:30:00,128.49,128.81,127.92,127.94,57087.0,119.9744,120.2732,119.4422,119.4609,57087.0
2017-10-13 09:40:00,127.98,128.44,127.91,128.4,65253.0,119.4982,119.9277,119.4328,119.8904,65253.0
2017-10-13 09:50:00,128.31,128.59,128.11,128.26,91047.0,119.8063,120.0678,119.6196,119.7596,91047.0
2017-10-13 10:00:00,128.24,128.77,128.13,128.61,64500.0,119.741,120.2358,119.6383,120.0864,64500.0
2017-10-13 10:10:00,128.76,128.95,128.71,128.9,27189.0,120.2265,120.4039,120.1798,120.3572,27189.0
2017-10-13 10:20:00,128.9,129.06,128.81,128.85,27156.0,120.3572,120.5066,120.2732,120.3105,27156.0
2017-10-13 10:30:00,128.81,128.87,128.47,128.58,24690.0,120.2732,120.3292,119.9557,120.0584,24690.0
2017-10-13 10:40:00,128.52,128.72,128.38,128.38,17100.0,120.0024,120.1892,119.8717,119.8717,17100.0
2017-10-13 10:50:00,128.41,128.63,128.34,128.62,15000.0,119.8997,120.1051,119.8343,120.0958,15000.0
2017-10-13 11:00:00,128.63,128.69,128.36,128.36,22995.0,120.1051,120.1611,119.853,119.853,22995.0
2017-10-13 11:10:00,128.31,128.55,128.31,128.45,18210.0,119.8063,120.0304,119.8063,119.9371,18210.0
2017-10-13 11:20:00,128.53,128.72,128.5,128.57,24843.0,120.0118,120.1892,119.9837,120.0491,24843.0
2017-10-13 11:30:00,128.54,128.59,128.27,128.58,29115.0,120.0211,120.0678,119.769,120.0584,29115.0
2017-10-13 11:40:00,128.53,128.69,128.34,128.39,30408.0,120.0118,120.1611,119.8343,119.881,30408.0
2017-10-13 11:50:00,128.42,128.64,128.31,128.36,51429.0,119.909,120.1145,119.8063,119.853,51429.0
2017-10-13 12:00:00,128.38,128.44,128.26,128.38,17649.0,119.8717,119.9277,119.7596,119.8717,17649.0
2017-10-13 12:10:00,128.34,128.44,128.31,128.42,17400.0,119.8343,119.9277,119.8063,119.909,17400.0
2017-10-13 12:20:00,128.41,128.68,128.4,128.67,26172.0,119.8997,120.1518,119.8904,120.1425,26172.0
2017-10-13 12:30:00,128.66,128.68,128.56,128.58,16056.0,120.1331,120.1518,120.0398,120.0584,16056.0
2017-10-13 12:40:00,128.58,128.62,128.53,128.57,36591.0,120.0584,120.0958,120.0118,120.0491,36591.0
2017-10-13 12:50:00,128.58,128.69,128.54,128.66,30159.0,120.0584,120.1611,120.0211,120.1331,30159.0
2017-10-13 13:00:00,128.65,128.81,128.57,128.58,21996.0,120.1238,120.2732,120.0491,120.0584,21996.0
2017-10-13 13:10:00,128.62,128.63,128.53,128.59,9771.0,120.0958,120.1051,120.0118,120.0678,9771.0
2017-10-13 13:20:00,128.59,128.77,128.59,128.76,17127.0,120.0678,120.2358,120.0678,120.2265,17127.0
2017-10-13 13:30:00,128.74,128.77,128.6,128.61,27606.0,120.2078,120.2358,120.0771,120.0864,27606.0
2017-10-13 13:40:00,128.65,128.81,128.57,128.57,16500.0,120.1238,120.2732,120.0491,120.0491,16500.0
2017-10-13 13:50:00,128.57,128.67,128.56,128.59,9000.0,120.0491,120.1425,120.0398,120.0678,9000.0
2017-10-13 14:00:00,128.62,128.73,128.55,128.59,23997.0,120.0958,120.1985,120.0304,120.0678,23997.0
2017-10-13 14:10:00,128.61,128.71,128.58,128.66,7281.0,120.0864,120.1798,120.0584,120.1331,7281.0
2017-10-13 14:20:00,128.67,128.69,128.55,128.69,19818.0,120.1425,120.1611,120.0304,120.1611,19818.0
2017-10-13 14:30:00,128.69,128.73,128.55,128.61,14703.0,120.1611,120.1985,120.0304,120.0864,14703.0
2017-10-13 14:40:00,128.62,128.66,128.44,128.51,23421.0,120.0958,120.1331,119.9277,119.9931,23421.0
2017-10-13 14:50:00,128.45,128.72,128.36,128.7,51837.0,119.9371,120.1892,119.853,120.1705,51837.0
2017-10-13 15:00:00,128.67,128.84,128.59,128.76,9300.0,120.1425,120.3012,120.0678,120.2265,9300.0
2017-10-13 15:10:00,128.76,128.8,128.56,128.58,11508.0,120.2265,120.2639,120.0398,120.0584,11508.0
2017-10-13 15:20:00,128.61,128.75,128.57,128.68,14148.0,120.0864,120.2172,120.0491,120.1518,14148.0
2017-10-13 15:30:00,128.64,128.68,128.55,128.6,16953.0,120.1145,120.1518,120.0304,120.0771,16953.0
2017-10-13 15:40:00,128.6,128.65,128.55,128.64,57405.0,120.0771,120.1238,120.0304,120.1145,57405.0
2017-10-13 15:50:00,128.63,128.67,128.35,128.55,176277.0,120.1051,120.1425,119.8437,120.0304,176277.0
2017-10-16 09:30:00,128.83,128.88,128.49,128.49,23703.0,120.2919,120.3386,119.9744,119.9744,23703.0
2017-10-16 09:40:00,128.47,128.59,128.4,128.51,40410.0,119.9557,120.0678,119.8904,119.9931,40410.0
2017-10-16 09:50:00,128.56,128.58,128.0,128.0,70218.0,120.0398,120.0584,119.5169,119.5169,70218.0
2017-10-16 10:00:00,128.0,128.05,127.94,128.04,21393.0,119.5169,119.5636,119.4609,119.5542,21393.0
2017-10-16 10:10:00,128.04,128.1,127.78,127.83,13290.0,119.5542,119.6102,119.3115,119.3581,13290.0
2017-10-16 10:20:00,127.79,127.84,127.62,127.78,19824.0,119.3208,119.3675,119.1621,119.3115,19824.0
2017-10-16 10:30:00,127.78,127.9,127.71,127.82,22575.0,119.3115,119.4235,119.2461,119.3488,22575.0
2017-10-16 10:40:00,127.78,127.83,127.65,127.71,24777.0,119.3115,119.3581,119.1901,119.2461,24777.0
2017-10-16 10:50:00,127.77,127.77,127.61,127.68,15840.0,119.3021,119.3021,119.1527,119.2181,15840.0
2017-10-16 11:00:00,127.79,127.99,127.79,127.85,10110.0,119.3208,119.5075,119.3208,119.3768,10110.0
2017-10-16 11:10:00,127.84,127.92,127.75,127.85,9003.0,119.3675,119.4422,119.2834,119.3768,9003.0
2017-10-16 11:20:00,127.85,127.9,127.66,127.8,20355.0,119.3768,119.4235,119.1994,119.3301,20355.0
2017-10-16 11:30:00,127.77,127.96,127.76,127.89,13503.0,119.3021,119.4795,119.2928,119.4142,13503.0
2017-10-16 11:40:00,127.9,127.94,127.89,127.94,6600.0,119.4235,119.4609,119.4142,119.4609,6600.0
2017-10-16 11:50:00,128.0,128.07,127.96,127.99,18468.0,119.5169,119.5822,119.4795,119.5075,18468.0
2017-10-16 12:00:00,127.99,128.0,127.95,127.99,12303.0,119.5075,119.5169,119.4702,119.5075,12303.0
2017-10-16 12:10:00,127.98,128.03,127.92,127.97,14505.0,119.4982,119.5449,119.4422,119.4889,14505.0
2017-10-16 12:20:00,127.95,128.0,127.88,127.9,6228.0,119.4702,119.5169,119.4048,119.4235,6228.0
2017-10-16 12:30:00,127.93,127.95,127.91,127.94,5712.0,119.4515,119.4702,119.4328,119.4609,5712.0
2017-10-16 12:40:00,127.93,127.97,127.9,127.95,3600.0,119.4515,119.4889,119.4235,119.4702,3600.0
2017-10-16 12:50:00,127.96,127.98,127.94,127.95,6606.0,119.4795,119.4982,119.4609,119.4702,6606.0
2017-10-16 13:00:00,127.96,128.06,127.96,128.06,8646.0,119.4795,119.5729,119.4795,119.5729,8646.0
2017-10-16 13:10:00,128.06,128.25,128.06,128.25,6300.0,119.5729,119.7503,119.5729,119.7503,6300.0
2017-10-16 13:20:00,128.22,128.27,128.19,128.21,5931.0,119.7223,119.769,119.6943,119.713,5931.0
2017-10-16 13:30:00,128.21,128.24,128.16,128.2,8430.0,119.713,119.741,119.6663,119.7036,8430.0
2017-10-16 13:40:00,128.16,128.17,128.12,128.17,6300.0,119.6663,119.6756,119.6289,119.6756,6300.0
2017-10-16 13:50:00,128.16,128.25,128.02,128.04,18168.0,119.6663,119.7503,119.5356,119.5542,18168.0
2017-10-16 14:00:00,128.05,128.06,127.93,127.93,13572.0,119.5636,119.5729,119.4515,119.4515,13572.0
2017-10-16 14:10:00,127.95,128.06,127.94,128.06,9360.0,119.4702,119.5729,119.4609,119.5729,9360.0
2017-10-16 14:20:00,128.07,128.24,128.07,128.24,13197.0,119.5822,119.741,119.5822,119.741,13197.0
2017-10-16 14:30:00,128.23,128.23,128.15,128.2,10284.0,119.7316,119.7316,119.6569,119.7036,10284.0
2017-10-16 14:40:00,128.19,128.2,128.1,128.14,9918.0,119.6943,119.7036,119.6102,119.6476,9918.0
2017-10-16 14:50:00,128.14,128.17,128.12,128.17,5415.0,119.6476,119.6756,119.6289,119.6756,5415.0
2017-10-16 15:00:00,128.16,128.23,128.16,128.22,6012.0,119.6663,119.7316,119.6663,119.7223,6012.0
2017-10-16 15:10:00,128.25,128.31,128.24,128.29,9249.0,119.7503,119.8063,119.741,119.7877,9249.0
2017-10-16 15:20:00,128.28,128.29,128.24,128.24,13401.0,119.7783,119.7877,119.741,119.741,13401.0
2017-10-16 15:30:00,128.25,128.26,128.14,128.19,23088.0,119.7503,119.7596,119.6476,119.6943,23088.0
2017-10-16 15:40:00,128.18,128.25,128.16,128.25,16242.0,119.6849,119.7503,119.6663,119.7503,16242.0
2017-10-16 15:50:00,128.25,128.26,127.99,128.05,175374.0,119.7503,119.7596,119.5075,119.5636,175374.0
2017-10-17 09:30:00,128.19,128.32,128.1,128.11,13758.0,119.6943,119.8157,119.6102,119.6196,13758.0
2017-10-17 09:40:00,128.29,128.29,127.95,128.09,12750.0,119.7877,119.7877,119.4702,119.6009,12750.0
2017-10-17 09:50:00,128.08,128.11,127.82,127.84,8799.0,119.5916,119.6196,119.3488,119.3675,8799.0
2017-10-17 10:00:00,127.7,128.09,127.7,128.0,9981.0,119.2368,119.6009,119.2368,119.5169,9981.0
2017-10-17 10:10:00,128.07,128.12,128.01,128.02,40692.0,119.5822,119.6289,119.5262,119.5356,40692.0
2017-10-17 10:20:00,128.05,128.21,128.01,128.12,17640.0,119.5636,119.713,119.5262,119.6289,17640.0
2017-10-17 10:30:00,128.11,128.33,128.03,128.32,9615.0,119.6196,119.825,119.5449,119.8157,9615.0
2017-10-17 10:40:00,128.27,128.3,128.19,128.3,10242.0,119.769,119.797,119.6943,119.797,10242.0
2017-10-17 10:50:00,128.27,128.3,128.23,128.23,5457.0,119.769,119.797,119.7316,119.7316,5457.0
2017-10-17 11:00:00,128.23,128.25,128.1,128.1,8730.0,119.7316,119.7503,119.6102,119.6102,8730.0
2017-10-17 11:10:00,128.13,128.14,128.01,128.06,8679.0,119.6383,119.6476,119.5262,119.5729,8679.0
2017-10-17 11:20:00,128.11,128.27,128.11,128.18,16446.0,119.6196,119.769,119.6196,119.6849,16446.0
2017-10-17 11:30:00,128.23,128.23,128.02,128.17,8052.0,119.7316,119.7316,119.5356,119.6756,8052.0
2017-10-17 11:40:00,128.17,128.23,128.01,128.08,17007.0,119.6756,119.7316,119.5262,119.5916,17007.0
2017-10-17 11:50:00,128.05,128.08,128.01,128.01,7308.0,119.5636,119.5916,119.5262,119.5262,7308.0
2017-10-17 12:00:00,128.01,128.01,127.63,127.67,12900.0,119.5262,119.5262,119.1714,119.2087,12900.0
2017-10-17 12:10:00,127.62,127.84,127.55,127.84,22530.0,119.1621,119.3675,119.0967,119.3675,22530.0
2017-10-17 12:20:00,127.88,128.01,127.73,127.73,13842.0,119.4048,119.5262,119.2648,119.2648,13842.0
2017-10-17 12:30:00,127.69,127.75,127.66,127.68,3696.0,119.2274,119.2834,119.1994,119.2181,3696.0
2017-10-17 12:40:00,127.68,127.84,127.68,127.73,19890.0,119.2181,119.3675,119.2181,119.2648,19890.0
2017-10-17 12:50:00,127.71,127.77,127.65,127.65,7437.0,119.2461,119.3021,119.1901,119.1901,7437.0
2017-10-17 13:00:00,127.69,127.71,127.55,127.55,6309.0,119.2274,119.2461,119.0967,119.0967,6309.0
2017-10-17 13:10:00,127.6,127.6,127.5,127.54,11055.0,119.1434,119.1434,119.05,119.0874,11055.0
2017-10-17 13:20:00,127.55,127.59,127.47,127.54,9570.0,119.0967,119.134,119.022,119.0874,9570.0
2017-10-17 13:30:00,127.51,127.54,127.39,127.39,28350.0,119.0594,119.0874,118.9473,118.9473,28350.0
2017-10-17 13:40:00,127.37,127.37,127.14,127.14,27648.0,118.9286,118.9286,118.7139,118.7139,27648.0
2017-10-17 13:50:00,127.15,127.26,127.15,127.19,17649.0,118.7232,118.8259,118.7232,118.7606,17649.0
2017-10-17 14:00:00,127.19,127.22,127.15,127.15,14496.0,118.7606,118.7886,118.7232,118.7232,14496.0
2017-10-17 14:10:00,127.14,127.39,127.14,127.37,16410.0,118.7139,118.9473,118.7139,118.9286,16410.0
2017-10-17 14:20:00,127.39,127.41,127.26,127.41,15717.0,118.9473,118.966,118.8259,118.966,15717.0
2017-10-17 14:30:00,127.44,127.49,127.34,127.34,12708.0,118.994,119.0407,118.9006,118.9006,12708.0
2017-10-17 14:40:00,127.34,127.35,127.22,127.27,11430.0,118.9006,118.91,118.7886,118.8353,11430.0
2017-10-17 14:50:00,127.28,127.37,127.27,127.27,13815.0,118.8446,118.9286,118.8353,118.8353,13815.0
2017-10-17 15:00:00,127.27,127.29,127.21,127.26,11106.0,118.8353,118.8539,118.7792,118.8259,11106.0
2017-10-17 15:10:00,127.29,127.32,127.26,127.26,13500.0,118.8539,118.8819,118.8259,118.8259,13500.0
2017-10-17 15:20:00,127.29,127.47,127.29,127.3,21921.0,118.8539,119.022,118.8539,118.8633,21921.0
2017-10-17 15:30:00,127.33,127.47,127.31,127.46,21999.0,118.8913,119.022,118.8726,119.0127,21999.0
2017-10-17 15:40:00,127.47,127.57,127.45,127.56,44331.0,119.022,119.1154,119.0033,119.106,44331.0
2017-10-17 15:50:00,127.57,127.63,127.5,127.59,92397.0,119.1154,119.1714,119.05,119.134,92397.0
2017-10-18 09:30:00,127.94,128.4,127.56,127.6,68352.0,119.4609,119.8904,119.106,119.1434,68352.0
2017-10-18 09:40:00,127.61,128.07,127.57,127.85,28884.0,119.1527,119.5822,119.1154,119.3768,28884.0
2017-10-18 09:50:00,127.85,127.85,127.59,127.63,17103.0,119.3768,119.3768,119.134,119.1714,17103.0
2017-10-18 10:00:00,127.65,127.65,127.53,127.59,10710.0,119.1901,119.1901,119.078,119.134,10710.0
2017-10-18 10:10:00,127.57,128.21,127.55,128.09,25911.0,119.1154,119.713,119.0967,119.6009,25911.0
2017-10-18 10:20:00,128.11,128.33,128.08,128.21,18300.0,119.6196,119.825,119.5916,119.713,18300.0
2017-10-18 10:30:00,128.33,128.34,128.03,128.07,24075.0,119.825,119.8343,119.5449,119.5822,24075.0
2017-10-18 10:40:00,128.1,128.18,128.06,128.12,6801.0,119.6102,119.6849,119.5729,119.6289,6801.0
2017-10-18 10:50:00,128.16,128.33,128.14,128.33,24198.0,119.6663,119.825,119.6476,119.825,24198.0
2017-10-18 11:00:00,128.3,128.36,128.27,128.36,11514.0,119.797,119.853,119.769,119.853,11514.0
2017-10-18 11:10:00,128.36,128.36,128.23,128.23,13980.0,119.853,119.853,119.7316,119.7316,13980.0
2017-10-18 11:20:00,128.26,128.31,128.08,128.23,22593.0,119.7596,119.8063,119.5916,119.7316,22593.0
2017-10-18 11:30:00,128.23,128.3,128.22,128.25,17742.0,119.7316,119.797,119.7223,119.7503,17742.0
2017-10-18 11:40:00,128.21,128.23,128.15,128.18,4215.0,119.713,119.7316,119.6569,119.6849,4215.0
2017-10-18 11:50:00,128.18,128.18,128.02,128.02,15459.0,119.6849,119.6849,119.5356,119.5356,15459.0
2017-10-18 12:00:00,128.08,128.21,128.05,128.15,15414.0,119.5916,119.713,119.5636,119.6569,15414.0
2017-10-18 12:10:00,128.18,128.21,128.14,128.2,9300.0,119.6849,119.713,119.6476,119.7036,9300.0
2017-10-18 12:20:00,128.15,128.17,128.05,128.17,8364.0,119.6569,119.6756,119.5636,119.6756,8364.0
2017-10-18 12:30:00,128.15,128.26,128.15,128.26,12963.0,119.6569,119.7596,119.6569,119.7596,12963.0
2017-10-18 12:40:00,128.26,128.27,128.24,128.24,5805.0,119.7596,119.769,119.741,119.741,5805.0
2017-10-18 12:50:00,128.23,128.27,128.19,128.19,14904.0,119.7316,119.769,119.6943,119.6943,14904.0
2017-10-18 13:00:00,128.19,128.21,128.04,128.06,18195.0,119.6943,119.713,119.5542,119.5729,18195.0
2017-10-18 13:10:00,128.04,128.04,127.96,128.01,12645.0,119.5542,119.5542,119.4795,119.5262,12645.0
2017-10-18 13:20:00,128.04,128.07,128.01,128.04,6300.0,119.5542,119.5822,119.5262,119.5542,6300.0
2017-10-18 13:30:00,128.04,128.09,128.02,128.05,16992.0,119.5542,119.6009,119.5356,119.5636,16992.0
2017-10-18 13:40:00,128.08,128.11,128.05,128.11,20277.0,119.5916,119.6196,119.5636,119.6196,20277.0
2017-10-18 13:50:00,128.06,128.11,128.06,128.06,5400.0,119.5729,119.6196,119.5729,119.5729,5400.0
2017-10-18 14:00:00,128.08,128.25,128.07,128.24,18231.0,119.5916,119.7503,119.5822,119.741,18231.0
2017-10-18 14:10:00,128.25,128.41,128.24,128.41,26583.0,119.7503,119.8997,119.741,119.8997,26583.0
2017-10-18 14:20:00,128.39,128.41,128.11,128.11,22680.0,119.881,119.8997,119.6196,119.6196,22680.0
2017-10-18 14:30:00,128.16,128.19,128.13,128.14,16560.0,119.6663,119.6943,119.6383,119.6476,16560.0
2017-10-18 14:40:00,128.18,128.18,127.99,128.0,17382.0,119.6849,119.6849,119.5075,119.5169,17382.0
2017-10-18 14:50:00,128.02,128.03,127.92,127.93,15666.0,119.5356,119.5449,119.4422,119.4515,15666.0
2017-10-18 15:00:00,127.94,128.05,127.93,128.05,16170.0,119.4609,119.5636,119.4515,119.5636,16170.0
2017-10-18 15:10:00,128.01,128.13,128.0,128.1,21777.0,119.5262,119.6383,119.5169,119.6102,21777.0
2017-10-18 15:20:00,128.1,128.11,128.04,128.07,27699.0,119.6102,119.6196,119.5542,119.5822,27699.0
2017-10-18 15:30:00,128.07,128.16,128.07,128.14,46935.0,119.5822,119.6663,119.5822,119.6476,46935.0
2017-10-18 15:40:00,128.14,128.22,128.12,128.17,73059.0,119.6476,119.7223,119.6289,119.6756,73059.0
2017-10-18 15:50:00,128.17,128.17,127.98,128.03,145596.0,119.6756,119.6756,119.4982,119.5449,145596.0
2017-10-19 09:30:00,127.84,128.2,127.67,127.89,19398.0,119.3675,119.7036,119.2087,119.4142,19398.0
2017-10-19 09:40:00,127.85,127.93,127.69,127.7,9264.0,119.3768,119.4515,119.2274,119.2368,9264.0
2017-10-19 09:50:00,127.79,127.88,127.66,127.7,14430.0,119.3208,119.4048,119.1994,119.2368,14430.0
2017-10-19 10:00:00,127.77,128.05,127.69,127.69,24834.0,119.3021,119.5636,119.2274,119.2274,24834.0
2017-10-19 10:10:00,127.69,128.0,127.69,127.93,11586.0,119.2274,119.5169,119.2274,119.4515,11586.0
2017-10-19 10:20:00,127.88,127.97,127.8,127.83,8031.0,119.4048,119.4889,119.3301,119.3581,8031.0
2017-10-19 10:30:00,127.9,128.49,127.9,128.49,25812.0,119.4235,119.9744,119.4235,119.9744,25812.0
2017-10-19 10:40:00,128.37,128.81,128.37,128.78,22362.0,119.8624,120.2732,119.8624,120.2452,22362.0
2017-10-19 10:50:00,128.74,128.92,128.65,128.89,22947.0,120.2078,120.3759,120.1238,120.3479,22947.0
2017-10-19 11:00:00,128.87,128.9,128.74,128.74,29754.0,120.3292,120.3572,120.2078,120.2078,29754.0
2017-10-19 11:10:00,128.77,128.77,128.33,128.38,27498.0,120.2358,120.2358,119.825,119.8717,27498.0
2017-10-19 11:20:00,128.41,128.85,128.4,128.79,24861.0,119.8997,120.3105,119.8904,120.2545,24861.0
2017-10-19 11:30:00,128.83,128.9,128.7,128.81,50559.0,120.2919,120.3572,120.1705,120.2732,50559.0
2017-10-19 11:40:00,128.83,128.85,128.69,128.69,15189.0,120.2919,120.3105,120.1611,120.1611,15189.0
2017-10-19 11:50:00,128.71,128.89,128.71,128.85,13512.0,120.1798,120.3479,120.1798,120.3105,13512.0
2017-10-19 12:00:00,128.87,128.9,128.8,128.83,16737.0,120.3292,120.3572,120.2639,120.2919,16737.0
2017-10-19 12:10:00,128.86,128.87,128.76,128.76,8202.0,120.3199,120.3292,120.2265,120.2265,8202.0
2017-10-19 12:20:00,128.79,128.81,128.74,128.78,14706.0,120.2545,120.2732,120.2078,120.2452,14706.0
2017-10-19 12:30:00,128.81,128.97,128.81,128.95,18600.0,120.2732,120.4226,120.2732,120.4039,18600.0
2017-10-19 12:40:00,128.89,128.97,128.85,128.93,6654.0,120.3479,120.4226,120.3105,120.3852,6654.0
2017-10-19 12:50:00,128.89,128.99,128.88,128.98,8700.0,120.3479,120.4413,120.3386,120.4319,8700.0
2017-10-19 13:00:00,128.98,128.98,128.89,128.96,6687.0,120.4319,120.4319,120.3479,120.4133,6687.0
2017-10-19 13:10:00,128.98,128.98,128.88,128.88,6900.0,120.4319,120.4319,120.3386,120.3386,6900.0
2017-10-19 13:20:00,128.91,128.93,128.86,128.9,16251.0,120.3666,120.3852,120.3199,120.3572,16251.0
2017-10-19 13:30:00,128.92,128.95,128.88,128.89,9300.0,120.3759,120.4039,120.3386,120.3479,9300.0
2017-10-19 13:40:00,128.87,129.06,128.87,128.93,11691.0,120.3292,120.5066,120.3292,120.3852,11691.0
2017-10-19 13:50:00,128.94,128.96,128.91,128.96,6783.0,120.3946,120.4133,120.3666,120.4133,6783.0
2017-10-19 14:00:00,128.96,129.13,128.96,129.06,10275.0,120.4133,120.572,120.4133,120.5066,10275.0
2017-10-19 14:10:00,129.08,129.08,128.91,128.93,21387.0,120.5253,120.5253,120.3666,120.3852,21387.0
2017-10-19 14:20:00,128.96,128.99,128.89,128.97,7500.0,120.4133,120.4413,120.3479,120.4226,7500.0
2017-10-19 14:30:00,128.94,129.04,128.84,129.02,31830.0,120.3946,120.488,120.3012,120.4693,31830.0
2017-10-19 14:40:00,128.98,129.14,128.96,129.04,5700.0,120.4319,120.5813,120.4133,120.488,5700.0
2017-10-19 14:50:00,129.04,129.13,129.02,129.13,13650.0,120.488,120.572,120.4693,120.572,13650.0
2017-10-19 15:00:00,129.09,129.11,128.96,129.0,7200.0,120.5346,120.5533,120.4133,120.4506,7200.0
2017-10-19 15:10:00,128.98,129.23,128.98,129.19,20901.0,120.4319,120.6654,120.4319,120.628,20901.0
2017-10-19 15:20:00,129.18,129.18,129.04,129.04,17223.0,120.6187,120.6187,120.488,120.488,17223.0
2017-10-19 15:30:00,129.03,129.24,128.75,128.82,31578.0,120.4786,120.6747,120.2172,120.2825,31578.0
2017-10-19 15:40:00,128.78,129.01,128.78,129.01,24069.0,120.2452,120.4599,120.2452,120.4599,24069.0
2017-10-19 15:50:00,129.02,129.2,129.0,129.19,121704.0,120.4693,120.6373,120.4506,120.628,121704.0
2017-10-20 09:30:00,129.83,129.83,129.28,129.28,47319.0,121.2256,121.2256,120.712,120.712,47319.0
2017-10-20 09:40:00,129.32,129.77,129.28,129.65,18735.0,120.7494,121.1696,120.712,121.0575,18735.0
2017-10-20 09:50:00,129.78,130.0,129.75,129.91,30003.0,121.1789,121.3843,121.1509,121.3003,30003.0
2017-10-20 10:00:00,129.87,129.99,129.85,129.86,18288.0,121.2629,121.375,121.2443,121.2536,18288.0
2017-10-20 10:10:00,129.9,130.0,129.68,129.68,13137.0,121.291,121.3843,121.0855,121.0855,13137.0
2017-10-20 10:20:00,129.71,129.89,129.71,129.73,14463.0,121.1135,121.2816,121.1135,121.1322,14463.0
2017-10-20 10:30:00,129.7,129.73,129.52,129.52,22215.0,121.1042,121.1322,120.9361,120.9361,22215.0
2017-10-20 10:40:00,129.56,129.56,129.2,129.2,31233.0,120.9735,120.9735,120.6373,120.6373,31233.0
2017-10-20 10:50:00,129.23,129.34,129.23,129.26,9693.0,120.6654,120.7681,120.6654,120.6934,9693.0
2017-10-20 11:00:00,129.21,129.39,129.12,129.19,127647.0,120.6467,120.8148,120.5626,120.628,127647.0
2017-10-20 11:10:00,129.2,129.39,129.17,129.39,32673.0,120.6373,120.8148,120.6093,120.8148,32673.0
2017-10-20 11:20:00,129.38,129.45,129.36,129.45,22413.0,120.8054,120.8708,120.7867,120.8708,22413.0
2017-10-20 11:30:00,129.51,129.75,129.48,129.67,19050.0,120.9268,121.1509,120.8988,121.0762,19050.0
2017-10-20 11:40:00,129.76,129.79,129.72,129.79,3000.0,121.1602,121.1882,121.1229,121.1882,3000.0
2017-10-20 11:50:00,129.79,129.79,129.61,129.7,19764.0,121.1882,121.1882,121.0202,121.1042,19764.0
2017-10-20 12:00:00,129.61,129.7,129.47,129.47,19644.0,121.0202,121.1042,120.8895,120.8895,19644.0
2017-10-20 12:10:00,129.54,129.64,129.54,129.58,11397.0,120.9548,121.0482,120.9548,120.9922,11397.0
2017-10-20 12:20:00,129.61,129.68,129.56,129.68,16032.0,121.0202,121.0855,120.9735,121.0855,16032.0
2017-10-20 12:30:00,129.68,129.93,129.62,129.92,31083.0,121.0855,121.319,121.0295,121.3096,31083.0
2017-10-20 12:40:00,129.93,129.94,129.84,129.89,10977.0,121.319,121.3283,121.2349,121.2816,10977.0
2017-10-20 12:50:00,129.87,129.91,129.84,129.85,17238.0,121.2629,121.3003,121.2349,121.2443,17238.0
2017-10-20 13:00:00,129.9,129.93,129.87,129.93,16290.0,121.291,121.319,121.2629,121.319,16290.0
2017-10-20 13:10:00,129.94,129.96,129.91,129.94,20130.0,121.3283,121.347,121.3003,121.3283,20130.0
2017-10-20 13:20:00,129.96,130.14,129.92,130.07,22584.0,121.347,121.515,121.3096,121.4497,22584.0
2017-10-20 13:30:00,130.05,130.06,129.95,129.98,20625.0,121.431,121.4404,121.3376,121.3657,20625.0
2017-10-20 13:40:00,129.97,129.99,129.88,129.9,18384.0,121.3563,121.375,121.2723,121.291,18384.0
2017-10-20 13:50:00,129.9,129.9,129.81,129.81,11100.0,121.291,121.291,121.2069,121.2069,11100.0
2017-10-20 14:00:00,129.84,129.87,129.8,129.8,9087.0,121.2349,121.2629,121.1976,121.1976,9087.0
2017-10-20 14:10:00,129.81,129.82,129.69,129.74,17700.0,121.2069,121.2163,121.0949,121.1416,17700.0
2017-10-20 14:20:00,129.8,129.96,129.79,129.91,16605.0,121.1976,121.347,121.1882,121.3003,16605.0
2017-10-20 14:30:00,129.89,129.91,129.79,129.82,12450.0,121.2816,121.3003,121.1882,121.2163,12450.0
2017-10-20 14:40:00,129.85,129.89,129.74,129.8,9300.0,121.2443,121.2816,121.1416,121.1976,9300.0
2017-10-20 14:50:00,129.8,129.94,129.8,129.9,11679.0,121.1976,121.3283,121.1976,121.291,11679.0
2017-10-20 15:00:00,129.91,129.99,129.84,129.93,22896.0,121.3003,121.375,121.2349,121.319,22896.0
2017-10-20 15:10:00,129.92,129.97,129.9,129.9,16899.0,121.3096,121.3563,121.291,121.291,16899.0
2017-10-20 15:20:00,129.93,130.08,129.93,130.02,31191.0,121.319,121.459,121.319,121.403,31191.0
2017-10-20 15:30:00,130.04,130.17,130.02,130.16,55941.0,121.4217,121.5431,121.403,121.5337,55941.0
2017-10-20 15:40:00,130.2,130.2,129.9,129.91,73350.0,121.5711,121.5711,121.291,121.3003,73350.0
2017-10-20 15:50:00,129.93,129.94,129.64,129.89,150072.0,121.319,121.3283,121.0482,121.2816,150072.0
2017-10-23 09:30:00,130.03,130.11,129.19,129.32,154530.0,121.4123,121.487,120.628,120.7494,154530.0
2017-10-23 09:40:00,129.32,129.7,129.32,129.7,29121.0,120.7494,121.1042,120.7494,121.1042,29121.0
2017-10-23 09:50:00,129.7,129.84,129.46,129.48,35022.0,121.1042,121.2349,120.8801,120.8988,35022.0
2017-10-23 10:00:00,129.52,129.69,129.52,129.69,24870.0,120.9361,121.0949,120.9361,121.0949,24870.0
2017-10-23 10:10:00,129.69,129.86,129.69,129.77,17565.0,121.0949,121.2536,121.0949,121.1696,17565.0
2017-10-23 10:20:00,129.71,129.75,129.62,129.62,15405.0,121.1135,121.1509,121.0295,121.0295,15405.0
2017-10-23 10:30:00,129.67,129.91,129.63,129.87,26853.0,121.0762,121.3003,121.0388,121.2629,26853.0
2017-10-23 10:40:00,129.84,130.01,129.71,129.87,33939.0,121.2349,121.3937,121.1135,121.2629,33939.0
2017-10-23 10:50:00,129.85,130.08,129.8,130.07,17724.0,121.2443,121.459,121.1976,121.4497,17724.0
2017-10-23 11:00:00,130.01,130.02,129.76,129.85,25629.0,121.3937,121.403,121.1602,121.2443,25629.0
2017-10-23 11:10:00,129.89,129.95,129.76,129.83,16425.0,121.2816,121.3376,121.1602,121.2256,16425.0
2017-10-23 11:20:00,129.87,130.03,129.81,129.85,32172.0,121.2629,121.4123,121.2069,121.2443,32172.0
2017-10-23 11:30:00,129.86,129.86,129.58,129.65,36222.0,121.2536,121.2536,120.9922,121.0575,36222.0
2017-10-23 11:40:00,129.59,129.67,129.56,129.66,20409.0,121.0015,121.0762,120.9735,121.0669,20409.0
2017-10-23 11:50:00,129.61,129.72,129.54,129.68,19500.0,121.0202,121.1229,120.9548,121.0855,19500.0
2017-10-23 12:00:00,129.6,129.7,129.56,129.56,15759.0,121.0108,121.1042,120.9735,120.9735,15759.0
2017-10-23 12:10:00,129.66,129.81,129.61,129.75,17100.0,121.0669,121.2069,121.0202,121.1509,17100.0
2017-10-23 12:20:00,129.81,129.92,129.81,129.91,24324.0,121.2069,121.3096,121.2069,121.3003,24324.0
2017-10-23 12:30:00,129.87,129.9,129.82,129.85,17406.0,121.2629,121.291,121.2163,121.2443,17406.0
2017-10-23 12:40:00,129.86,129.97,129.82,129.91,39156.0,121.2536,121.3563,121.2163,121.3003,39156.0
2017-10-23 12:50:00,129.91,129.92,129.84,129.88,11502.0,121.3003,121.3096,121.2349,121.2723,11502.0
2017-10-23 13:00:00,129.89,130.01,129.84,129.99,27243.0,121.2816,121.3937,121.2349,121.375,27243.0
2017-10-23 13:10:00,129.97,129.98,129.8,129.83,30144.0,121.3563,121.3657,121.1976,121.2256,30144.0
2017-10-23 13:20:00,129.85,129.87,129.77,129.82,24804.0,121.2443,121.2629,121.1696,121.2163,24804.0
2017-10-23 13:30:00,129.83,129.83,129.54,129.59,29460.0,121.2256,121.2256,120.9548,121.0015,29460.0
2017-10-23 13:40:00,129.57,129.57,129.36,129.42,20616.0,120.9828,120.9828,120.7867,120.8428,20616.0
2017-10-23 13:50:00,129.45,129.48,129.26,129.31,10686.0,120.8708,120.8988,120.6934,120.7401,10686.0
2017-10-23 14:00:00,129.28,129.5,129.26,129.39,31032.0,120.712,120.9175,120.6934,120.8148,31032.0
2017-10-23 14:10:00,129.39,129.46,129.24,129.25,21681.0,120.8148,120.8801,120.6747,120.684,21681.0
2017-10-23 14:20:00,129.27,129.29,129.03,129.2,53700.0,120.7027,120.7214,120.4786,120.6373,53700.0
2017-10-23 14:30:00,129.34,129.36,129.1,129.1,21843.0,120.7681,120.7867,120.544,120.544,21843.0
2017-10-23 14:40:00,129.12,129.27,128.94,128.99,66825.0,120.5626,120.7027,120.3946,120.4413,66825.0
2017-10-23 14:50:00,128.97,129.07,128.88,128.97,33321.0,120.4226,120.516,120.3386,120.4226,33321.0
2017-10-23 15:00:00,128.99,129.1,128.98,129.07,45300.0,120.4413,120.544,120.4319,120.516,45300.0
2017-10-23 15:10:00,129.01,129.04,128.77,128.82,37443.0,120.4599,120.488,120.2358,120.2825,37443.0
2017-10-23 15:20:00,128.83,128.97,128.79,128.97,51411.0,120.2919,120.4226,120.2545,120.4226,51411.0
2017-10-23 15:30:00,128.96,129.04,128.68,128.72,96183.0,120.4133,120.488,120.1518,120.1892,96183.0
2017-10-23 15:40:00,128.72,129.01,128.72,128.88,97104.0,120.1892,120.4599,120.1892,120.3386,97104.0
2017-10-23 15:50:00,128.87,128.96,128.41,128.72,266901.0,120.3292,120.4133,119.8997,120.1892,266901.0
2017-10-24 09:30:00,127.49,131.37,127.46,131.24,124965.0,119.0407,122.6635,119.0127,122.5421,124965.0
2017-10-24 09:40:00,131.22,131.28,129.36,130.81,67182.0,122.5235,122.5795,120.7867,122.1406,67182.0
2017-10-24 09:50:00,130.81,130.89,129.98,130.45,81690.0,122.1406,122.2153,121.3657,121.8045,81690.0
2017-10-24 10:00:00,130.34,130.46,128.46,129.39,97011.0,121.7018,121.8138,119.9464,120.8148,97011.0
2017-10-24 10:10:00,129.35,130.35,129.21,130.02,44151.0,120.7774,121.7111,120.6467,121.403,44151.0
2017-10-24 10:20:00,130.15,130.15,129.01,129.48,30837.0,121.5244,121.5244,120.4599,120.8988,30837.0
2017-10-24 10:30:00,129.48,129.6,129.21,129.21,26592.0,120.8988,121.0108,120.6467,120.6467,26592.0
2017-10-24 10:40:00,129.2,129.25,128.36,129.24,68637.0,120.6373,120.684,119.853,120.6747,68637.0
2017-10-24 10:50:00,129.25,129.89,128.93,129.03,58863.0,120.684,121.2816,120.3852,120.4786,58863.0
2017-10-24 11:00:00,129.03,129.93,129.03,129.88,55215.0,120.4786,121.319,120.4786,121.2723,55215.0
2017-10-24 11:10:00,129.9,129.9,129.07,129.26,29403.0,121.291,121.291,120.516,120.6934,29403.0
2017-10-24 11:20:00,129.24,129.34,128.98,129.07,51933.0,120.6747,120.7681,120.4319,120.516,51933.0
2017-10-24 11:30:00,129.08,129.32,128.43,128.57,50880.0,120.5253,120.7494,119.9184,120.0491,50880.0
2017-10-24 11:40:00,128.54,128.92,128.28,128.45,27393.0,120.0211,120.3759,119.7783,119.9371,27393.0
2017-10-24 11:50:00,128.37,128.64,127.97,128.64,40626.0,119.8624,120.1145,119.4889,120.1145,40626.0
2017-10-24 12:00:00,128.62,129.02,128.57,128.78,29571.0,120.0958,120.4693,120.0491,120.2452,29571.0
2017-10-24 12:10:00,128.63,128.92,128.52,128.84,20400.0,120.1051,120.3759,120.0024,120.3012,20400.0
2017-10-24 12:20:00,128.69,128.84,128.45,128.67,22515.0,120.1611,120.3012,119.9371,120.1425,22515.0
2017-10-24 12:30:00,128.71,128.75,128.33,128.33,20571.0,120.1798,120.2172,119.825,119.825,20571.0
2017-10-24 12:40:00,128.42,128.69,128.34,128.61,21816.0,119.909,120.1611,119.8343,120.0864,21816.0
2017-10-24 12:50:00,128.55,128.64,128.44,128.48,11973.0,120.0304,120.1145,119.9277,119.9651,11973.0
2017-10-24 13:00:00,128.42,128.68,128.27,128.49,31038.0,119.909,120.1518,119.769,119.9744,31038.0
2017-10-24 13:10:00,128.57,128.84,128.42,128.78,12600.0,120.0491,120.3012,119.909,120.2452,12600.0
2017-10-24 13:20:00,128.78,128.84,128.53,128.8,25722.0,120.2452,120.3012,120.0118,120.2639,25722.0
2017-10-24 13:30:00,128.8,128.8,128.32,128.56,20103.0,120.2639,120.2639,119.8157,120.0398,20103.0
2017-10-24 13:40:00,128.66,128.67,128.41,128.47,22758.0,120.1331,120.1425,119.8997,119.9557,22758.0
2017-10-24 13:50:00,128.52,128.69,128.47,128.51,19533.0,120.0024,120.1611,119.9557,119.9931,19533.0
2017-10-24 14:00:00,128.57,128.72,128.51,128.63,15180.0,120.0491,120.1892,119.9931,120.1051,15180.0
2017-10-24 14:10:00,128.64,129.01,128.58,128.84,20136.0,120.1145,120.4599,120.0584,120.3012,20136.0
2017-10-24 14:20:00,128.87,128.98,128.58,128.8,32316.0,120.3292,120.4319,120.0584,120.2639,32316.0
2017-10-24 14:30:00,128.95,129.66,128.84,129.02,44451.0,120.4039,121.0669,120.3012,120.4693,44451.0
2017-10-24 14:40:00,128.98,129.31,128.96,129.11,19620.0,120.4319,120.7401,120.4133,120.5533,19620.0
2017-10-24 14:50:00,129.01,129.35,128.99,129.34,29091.0,120.4599,120.7774,120.4413,120.7681,29091.0
2017-10-24 15:00:00,129.22,129.49,129.22,129.42,42777.0,120.656,120.9081,120.656,120.8428,42777.0
2017-10-24 15:10:00,129.45,129.51,129.35,129.36,43326.0,120.8708,120.9268,120.7774,120.7867,43326.0
2017-10-24 15:20:00,129.38,129.58,129.34,129.4,30723.0,120.8054,120.9922,120.7681,120.8241,30723.0
2017-10-24 15:30:00,129.45,129.64,129.45,129.55,40326.0,120.8708,121.0482,120.8708,120.9642,40326.0
2017-10-24 15:40:00,129.57,129.73,129.42,129.68,66675.0,120.9828,121.1322,120.8428,121.0855,66675.0
2017-10-24 15:50:00,129.7,129.87,129.39,129.62,253377.0,121.1042,121.2629,120.8148,121.0295,253377.0
2017-10-25 09:30:00,130.04,130.13,128.54,129.89,56961.0,121.4217,121.5057,120.0211,121.2816,56961.0
2017-10-25 09:40:00,129.85,130.07,129.6,130.07,10110.0,121.2443,121.4497,121.0108,121.4497,10110.0
2017-10-25 09:50:00,130.08,130.36,129.55,129.68,36636.0,121.459,121.7205,120.9642,121.0855,36636.0
2017-10-25 10:00:00,129.84,130.65,129.76,130.59,32640.0,121.2349,121.9912,121.1602,121.9352,32640.0
2017-10-25 10:10:00,130.63,130.88,130.22,130.54,39717.0,121.9726,122.206,121.5897,121.8885,39717.0
2017-10-25 10:20:00,130.3,131.01,130.3,130.84,32226.0,121.6644,122.3274,121.6644,122.1687,32226.0
2017-10-25 10:30:00,130.85,131.12,130.46,130.6,29829.0,122.178,122.4301,121.8138,121.9446,29829.0
2017-10-25 10:40:00,130.56,130.67,130.22,130.46,34422.0,121.9072,122.0099,121.5897,121.8138,34422.0
2017-10-25 10:50:00,130.41,130.66,130.19,130.43,18000.0,121.7672,122.0006,121.5617,121.7858,18000.0
2017-10-25 11:00:00,130.41,130.46,129.95,130.13,24498.0,121.7672,121.8138,121.3376,121.5057,24498.0
2017-10-25 11:10:00,130.19,130.52,130.1,130.21,23100.0,121.5617,121.8699,121.4777,121.5804,23100.0
2017-10-25 11:20:00,130.16,130.29,129.98,129.98,16197.0,121.5337,121.6551,121.3657,121.3657,16197.0
2017-10-25 11:30:00,130.15,130.35,130.12,130.27,11145.0,121.5244,121.7111,121.4964,121.6364,11145.0
2017-10-25 11:40:00,130.31,130.33,130.06,130.11,20445.0,121.6738,121.6925,121.4404,121.487,20445.0
2017-10-25 11:50:00,130.13,130.3,129.98,129.99,18255.0,121.5057,121.6644,121.3657,121.375,18255.0
2017-10-25 12:00:00,130.06,130.06,129.67,129.82,36444.0,121.4404,121.4404,121.0762,121.2163,36444.0
2017-10-25 12:10:00,129.89,129.92,129.65,129.87,20715.0,121.2816,121.3096,121.0575,121.2629,20715.0
2017-10-25 12:20:00,129.92,130.15,129.87,129.92,19467.0,121.3096,121.5244,121.2629,121.3096,19467.0
2017-10-25 12:30:00,129.89,130.07,129.69,129.79,44532.0,121.2816,121.4497,121.0949,121.1882,44532.0
2017-10-25 12:40:00,129.79,130.01,129.79,129.83,28305.0,121.1882,121.3937,121.1882,121.2256,28305.0
2017-10-25 12:50:00,129.91,130.24,129.7,130.18,30063.0,121.3003,121.6084,121.1042,121.5524,30063.0
2017-10-25 13:00:00,130.18,130.18,129.83,129.85,23085.0,121.5524,121.5524,121.2256,121.2443,23085.0
2017-10-25 13:10:00,129.89,130.17,129.88,130.17,14277.0,121.2816,121.5431,121.2723,121.5431,14277.0
2017-10-25 13:20:00,130.07,130.24,129.92,129.97,28950.0,121.4497,121.6084,121.3096,121.3563,28950.0
2017-10-25 13:30:00,129.96,130.17,129.96,130.09,30645.0,121.347,121.5431,121.347,121.4684,30645.0
2017-10-25 13:40:00,130.15,130.6,130.1,130.59,51996.0,121.5244,121.9446,121.4777,121.9352,51996.0
2017-10-25 13:50:00,130.54,130.62,130.46,130.51,41595.0,121.8885,121.9632,121.8138,121.8605,41595.0
2017-10-25 14:00:00,130.54,131.09,130.54,130.93,32772.0,121.8885,122.4021,121.8885,122.2527,32772.0
2017-10-25 14:10:00,130.88,130.94,130.7,130.85,26721.0,122.206,122.262,122.0379,122.178,26721.0
2017-10-25 14:20:00,130.81,131.0,130.81,130.88,19200.0,122.1406,122.3181,122.1406,122.206,19200.0
2017-10-25 14:30:00,130.88,130.88,130.51,130.51,30600.0,122.206,122.206,121.8605,121.8605,30600.0
2017-10-25 14:40:00,130.51,130.67,130.28,130.48,33696.0,121.8605,122.0099,121.6458,121.8325,33696.0
2017-10-25 14:50:00,130.48,130.58,130.2,130.2,20622.0,121.8325,121.9259,121.5711,121.5711,20622.0
2017-10-25 15:00:00,130.27,130.54,130.2,130.54,76725.0,121.6364,121.8885,121.5711,121.8885,76725.0
2017-10-25 15:10:00,130.56,130.77,130.44,130.63,44439.0,121.9072,122.1033,121.7952,121.9726,44439.0
2017-10-25 15:20:00,130.68,130.95,130.6,130.74,40098.0,122.0193,122.2714,121.9446,122.0753,40098.0
2017-10-25 15:30:00,130.73,130.98,130.69,130.93,78714.0,122.0659,122.2994,122.0286,122.2527,78714.0
2017-10-25 15:40:00,130.98,131.09,130.79,130.88,90192.0,122.2994,122.4021,122.122,122.206,90192.0
2017-10-25 15:50:00,130.81,131.14,130.8,130.84,128070.0,122.1406,122.4488,122.1313,122.1687,128070.0
2017-10-26 09:30:00,131.21,131.31,130.61,130.61,37578.0,122.5141,122.6075,121.9539,121.9539,37578.0
2017-10-26 09:40:00,130.7,131.65,130.68,131.41,23172.0,122.0379,122.925,122.0193,122.7009,23172.0
2017-10-26 09:50:00,131.4,131.4,131.2,131.25,8847.0,122.6915,122.6915,122.5048,122.5515,8847.0
2017-10-26 10:00:00,131.24,131.45,131.16,131.26,19593.0,122.5421,122.7382,122.4674,122.5608,19593.0
2017-10-26 10:10:00,131.3,131.3,130.96,131.13,10680.0,122.5982,122.5982,122.2807,122.4394,10680.0
2017-10-26 10:20:00,131.15,131.26,130.93,131.03,27828.0,122.4581,122.5608,122.2527,122.3461,27828.0
2017-10-26 10:30:00,131.12,131.13,130.93,131.05,10332.0,122.4301,122.4394,122.2527,122.3647,10332.0
2017-10-26 10:40:00,131.13,131.26,130.84,130.84,25329.0,122.4394,122.5608,122.1687,122.1687,25329.0
2017-10-26 10:50:00,130.82,131.21,130.75,131.13,13485.0,122.15,122.5141,122.0846,122.4394,13485.0
2017-10-26 11:00:00,131.17,131.31,131.14,131.19,16353.0,122.4768,122.6075,122.4488,122.4955,16353.0
2017-10-26 11:10:00,131.13,131.28,131.06,131.1,13200.0,122.4394,122.5795,122.3741,122.4114,13200.0
2017-10-26 11:20:00,131.09,131.45,131.09,131.39,12492.0,122.4021,122.7382,122.4021,122.6822,12492.0
2017-10-26 11:30:00,131.56,131.64,131.37,131.57,20259.0,122.8409,122.9156,122.6635,122.8503,20259.0
2017-10-26 11:40:00,131.53,131.59,131.38,131.42,14169.0,122.8129,122.869,122.6729,122.7102,14169.0
2017-10-26 11:50:00,131.48,131.54,131.31,131.54,27108.0,122.7662,122.8223,122.6075,122.8223,27108.0
2017-10-26 12:00:00,131.6,131.71,131.51,131.57,22542.0,122.8783,122.981,122.7943,122.8503,22542.0
2017-10-26 12:10:00,131.55,131.8,131.51,131.77,10200.0,122.8316,123.065,122.7943,123.037,10200.0
2017-10-26 12:20:00,131.79,132.05,131.78,131.98,29652.0,123.0557,123.2985,123.0464,123.2331,29652.0
2017-10-26 12:30:00,131.92,132.09,131.79,131.95,19398.0,123.1771,123.3358,123.0557,123.2051,19398.0
2017-10-26 12:40:00,131.88,132.07,131.88,131.95,18300.0,123.1397,123.3171,123.1397,123.2051,18300.0
2017-10-26 12:50:00,131.94,132.01,131.8,131.81,18144.0,123.1958,123.2611,123.065,123.0744,18144.0
2017-10-26 13:00:00,131.82,131.89,131.75,131.89,10920.0,123.0837,123.1491,123.0183,123.1491,10920.0
2017-10-26 13:10:00,131.88,132.06,131.88,132.01,3900.0,123.1397,123.3078,123.1397,123.2611,3900.0
2017-10-26 13:20:00,132.07,132.18,132.07,132.18,16968.0,123.3171,123.4198,123.3171,123.4198,16968.0
2017-10-26 13:30:00,132.15,132.24,132.13,132.24,6000.0,123.3918,123.4759,123.3732,123.4759,6000.0
2017-10-26 13:40:00,132.27,132.28,132.04,132.27,40689.0,123.5039,123.5132,123.2891,123.5039,40689.0
2017-10-26 13:50:00,132.28,132.74,132.28,132.67,61542.0,123.5132,123.9427,123.5132,123.8774,61542.0
2017-10-26 14:00:00,132.63,132.63,132.21,132.31,12300.0,123.84,123.84,123.4479,123.5412,12300.0
2017-10-26 14:10:00,132.39,132.55,132.18,132.18,22089.0,123.6159,123.7653,123.4198,123.4198,22089.0
2017-10-26 14:20:00,132.16,132.19,131.97,132.19,9681.0,123.4012,123.4292,123.2238,123.4292,9681.0
2017-10-26 14:30:00,132.23,132.23,131.9,132.05,10782.0,123.4665,123.4665,123.1584,123.2985,10782.0
2017-10-26 14:40:00,131.96,132.01,131.79,131.88,23700.0,123.2144,123.2611,123.0557,123.1397,23700.0
2017-10-26 14:50:00,131.84,131.98,131.82,131.85,19698.0,123.1024,123.2331,123.0837,123.1117,19698.0
2017-10-26 15:00:00,131.87,131.95,131.84,131.92,30657.0,123.1304,123.2051,123.1024,123.1771,30657.0
2017-10-26 15:10:00,131.92,132.03,131.85,131.87,24708.0,123.1771,123.2798,123.1117,123.1304,24708.0
2017-10-26 15:20:00,131.88,132.03,131.87,131.97,21609.0,123.1397,123.2798,123.1304,123.2238,21609.0
2017-10-26 15:30:00,131.93,132.15,131.86,132.11,42666.0,123.1864,123.3918,123.1211,123.3545,42666.0
2017-10-26 15:40:00,132.09,132.46,132.09,132.4,64308.0,123.3358,123.6813,123.3358,123.6253,64308.0
2017-10-26 15:50:00,132.39,132.46,132.22,132.24,184062.0,123.6159,123.6813,123.4572,123.4759,184062.0
2017-10-27 09:30:00,132.18,132.22,131.74,131.78,48477.0,123.4198,123.4572,123.009,123.0464,48477.0
2017-10-27 09:40:00,131.9,132.37,131.54,132.13,20406.0,123.1584,123.5973,122.8223,123.3732,20406.0
2017-10-27 09:50:00,132.18,132.2,131.38,131.38,43302.0,123.4198,123.4385,122.6729,122.6729,43302.0
2017-10-27 10:00:00,131.51,131.64,131.02,131.04,72099.0,122.7943,122.9156,122.3367,122.3554,72099.0
2017-10-27 10:10:00,131.02,131.65,130.97,131.65,34500.0,122.3367,122.925,122.29,122.925,34500.0
2017-10-27 10:20:00,131.67,131.83,131.56,131.83,21225.0,122.9436,123.093,122.8409,123.093,21225.0
2017-10-27 10:30:00,131.83,132.27,131.67,132.16,21912.0,123.093,123.5039,122.9436,123.4012,21912.0
2017-10-27 10:40:00,132.15,132.38,131.89,131.92,105066.0,123.3918,123.6066,123.1491,123.1771,105066.0
2017-10-27 10:50:00,131.9,132.06,131.67,131.79,38559.0,123.1584,123.3078,122.9436,123.0557,38559.0
2017-10-27 11:00:00,131.69,131.99,131.69,131.94,15294.0,122.9623,123.2424,122.9623,123.1958,15294.0
2017-10-27 11:10:00,131.89,131.89,131.53,131.56,17934.0,123.1491,123.1491,122.8129,122.8409,17934.0
2017-10-27 11:20:00,131.59,131.68,131.56,131.62,53196.0,122.869,122.953,122.8409,122.897,53196.0
2017-10-27 11:30:00,131.61,131.72,131.6,131.68,11928.0,122.8876,122.9903,122.8783,122.953,11928.0
2017-10-27 11:40:00,131.68,131.69,131.53,131.64,34572.0,122.953,122.9623,122.8129,122.9156,34572.0
2017-10-27 11:50:00,131.64,131.71,131.52,131.7,9600.0,122.9156,122.981,122.8036,122.9717,9600.0
2017-10-27 12:00:00,131.66,131.71,131.64,131.71,11580.0,122.9343,122.981,122.9156,122.981,11580.0
2017-10-27 12:10:00,131.72,131.72,131.61,131.62,28476.0,122.9903,122.9903,122.8876,122.897,28476.0
2017-10-27 12:20:00,131.64,131.76,131.56,131.76,19203.0,122.9156,123.0277,122.8409,123.0277,19203.0
2017-10-27 12:30:00,131.81,132.45,131.74,132.43,36921.0,123.0744,123.672,123.009,123.6533,36921.0
2017-10-27 12:40:00,132.38,132.44,132.11,132.44,25059.0,123.6066,123.6626,123.3545,123.6626,25059.0
2017-10-27 12:50:00,132.5,132.66,132.29,132.44,29709.0,123.7186,123.868,123.5226,123.6626,29709.0
2017-10-27 13:00:00,132.47,132.58,132.32,132.58,18522.0,123.6906,123.7933,123.5506,123.7933,18522.0
2017-10-27 13:10:00,132.62,132.62,132.48,132.49,18675.0,123.8307,123.8307,123.7,123.7093,18675.0
2017-10-27 13:20:00,132.51,132.57,132.42,132.47,61914.0,123.728,123.784,123.6439,123.6906,61914.0
2017-10-27 13:30:00,132.49,132.52,132.41,132.41,7287.0,123.7093,123.7373,123.6346,123.6346,7287.0
2017-10-27 13:40:00,132.39,132.42,132.3,132.31,15900.0,123.6159,123.6439,123.5319,123.5412,15900.0
2017-10-27 13:50:00,132.32,132.32,132.19,132.19,14781.0,123.5506,123.5506,123.4292,123.4292,14781.0
2017-10-27 14:00:00,132.19,132.48,132.19,132.44,29415.0,123.4292,123.7,123.4292,123.6626,29415.0
2017-10-27 14:10:00,132.45,132.52,132.38,132.48,14601.0,123.672,123.7373,123.6066,123.7,14601.0
2017-10-27 14:20:00,132.44,132.44,132.32,132.39,4200.0,123.6626,123.6626,123.5506,123.6159,4200.0
2017-10-27 14:30:00,132.4,132.48,132.37,132.46,11400.0,123.6253,123.7,123.5973,123.6813,11400.0
2017-10-27 14:40:00,132.48,132.48,132.21,132.29,37266.0,123.7,123.7,123.4479,123.5226,37266.0
2017-10-27 14:50:00,132.3,132.41,132.3,132.35,13716.0,123.5319,123.6346,123.5319,123.5786,13716.0
2017-10-27 15:00:00,132.39,132.43,132.32,132.39,15600.0,123.6159,123.6533,123.5506,123.6159,15600.0
2017-10-27 15:10:00,132.41,132.48,132.35,132.39,20787.0,123.6346,123.7,123.5786,123.6159,20787.0
2017-10-27 15:20:00,132.37,132.57,132.37,132.38,36795.0,123.5973,123.784,123.5973,123.6066,36795.0
2017-10-27 15:30:00,132.38,132.43,132.32,132.38,39018.0,123.6066,123.6533,123.5506,123.6066,39018.0
2017-10-27 15:40:00,132.4,132.58,132.36,132.52,71022.0,123.6253,123.7933,123.5879,123.7373,71022.0
2017-10-27 15:50:00,132.55,132.57,132.29,132.43,182025.0,123.7653,123.784,123.5226,123.6533,182025.0
2017-10-30 09:30:00,132.38,132.38,132.0,132.0,10647.0,123.6066,123.6066,123.2518,123.2518,10647.0
2017-10-30 09:40:00,132.13,132.29,131.96,132.04,21300.0,123.3732,123.5226,123.2144,123.2891,21300.0
2017-10-30 09:50:00,131.97,132.11,131.97,131.99,7908.0,123.2238,123.3545,123.2238,123.2424,7908.0
2017-10-30 10:00:00,132.07,132.08,131.9,132.03,12300.0,123.3171,123.3265,123.1584,123.2798,12300.0
2017-10-30 10:10:00,132.02,132.14,131.75,132.13,19836.0,123.2705,123.3825,123.0183,123.3732,19836.0
2017-10-30 10:20:00,132.13,132.24,132.11,132.16,14100.0,123.3732,123.4759,123.3545,123.4012,14100.0
2017-10-30 10:30:00,132.15,132.41,132.09,132.41,18900.0,123.3918,123.6346,123.3358,123.6346,18900.0
2017-10-30 10:40:00,132.45,132.59,132.35,132.49,20511.0,123.672,123.8027,123.5786,123.7093,20511.0
2017-10-30 10:50:00,132.49,132.62,132.25,132.62,14223.0,123.7093,123.8307,123.4852,123.8307,14223.0
2017-10-30 11:00:00,132.62,132.67,132.36,132.58,15711.0,123.8307,123.8774,123.5879,123.7933,15711.0
2017-10-30 11:10:00,132.66,132.68,132.43,132.43,16674.0,123.868,123.8867,123.6533,123.6533,16674.0
2017-10-30 11:20:00,132.39,132.48,132.21,132.21,7209.0,123.6159,123.7,123.4479,123.4479,7209.0
2017-10-30 11:30:00,132.24,132.39,132.14,132.14,48615.0,123.4759,123.6159,123.3825,123.3825,48615.0
2017-10-30 11:40:00,132.13,132.26,132.07,132.13,46113.0,123.3732,123.4945,123.3171,123.3732,46113.0
2017-10-30 11:50:00,132.07,132.08,131.91,131.93,29616.0,123.3171,123.3265,123.1677,123.1864,29616.0
2017-10-30 12:00:00,131.96,132.2,131.96,132.2,14124.0,123.2144,123.4385,123.2144,123.4385,14124.0
2017-10-30 12:10:00,132.2,132.21,132.06,132.06,14481.0,123.4385,123.4479,123.3078,123.3078,14481.0
2017-10-30 12:20:00,132.17,132.21,132.08,132.12,13551.0,123.4105,123.4479,123.3265,123.3638,13551.0
2017-10-30 12:30:00,132.18,132.26,132.14,132.2,5100.0,123.4198,123.4945,123.3825,123.4385,5100.0
2017-10-30 12:40:00,132.17,132.22,131.86,131.94,18783.0,123.4105,123.4572,123.1211,123.1958,18783.0
2017-10-30 12:50:00,131.99,132.11,131.86,131.93,9405.0,123.2424,123.3545,123.1211,123.1864,9405.0
2017-10-30 13:00:00,131.92,132.14,131.92,132.12,10311.0,123.1771,123.3825,123.1771,123.3638,10311.0
2017-10-30 13:10:00,132.12,132.13,131.93,132.11,19959.0,123.3638,123.3732,123.1864,123.3545,19959.0
2017-10-30 13:20:00,132.09,132.2,131.99,131.99,9000.0,123.3358,123.4385,123.2424,123.2424,9000.0
2017-10-30 13:30:00,132.18,132.22,131.81,131.95,12516.0,123.4198,123.4572,123.0744,123.2051,12516.0
2017-10-30 13:40:00,131.94,132.07,131.84,132.02,14325.0,123.1958,123.3171,123.1024,123.2705,14325.0
2017-10-30 13:50:00,132.03,132.03,131.67,131.73,53703.0,123.2798,123.2798,122.9436,122.9997,53703.0
2017-10-30 14:00:00,131.77,131.89,131.7,131.8,23721.0,123.037,123.1491,122.9717,123.065,23721.0
2017-10-30 14:10:00,131.88,131.88,131.68,131.72,13800.0,123.1397,123.1397,122.953,122.9903,13800.0
2017-10-30 14:20:00,131.69,131.72,131.57,131.66,30999.0,122.9623,122.9903,122.8503,122.9343,30999.0
2017-10-30 14:30:00,131.65,131.65,131.31,131.4,42216.0,122.925,122.925,122.6075,122.6915,42216.0
2017-10-30 14:40:00,131.41,131.45,131.23,131.41,17448.0,122.7009,122.7382,122.5328,122.7009,17448.0
2017-10-30 14:50:00,131.35,131.38,131.26,131.34,14673.0,122.6449,122.6729,122.5608,122.6355,14673.0
2017-10-30 15:00:00,131.32,131.63,131.32,131.57,28551.0,122.6168,122.9063,122.6168,122.8503,28551.0
2017-10-30 15:10:00,131.59,131.62,131.41,131.45,7890.0,122.869,122.897,122.7009,122.7382,7890.0
2017-10-30 15:20:00,131.45,131.53,131.38,131.5,25746.0,122.7382,122.8129,122.6729,122.7849,25746.0
2017-10-30 15:30:00,131.5,131.57,131.35,131.39,27393.0,122.7849,122.8503,122.6449,122.6822,27393.0
2017-10-30 15:40:00,131.43,131.68,131.4,131.68,45114.0,122.7196,122.953,122.6915,122.953,45114.0
2017-10-30 15:50:00,131.68,131.68,131.42,131.42,101007.0,122.953,122.953,122.7102,122.7102,101007.0
2017-10-31 09:30:00,131.45,131.74,131.4,131.74,20253.0,122.7382,123.009,122.6915,123.009,20253.0
2017-10-31 09:40:00,131.78,132.17,131.69,132.03,11100.0,123.0464,123.4105,122.9623,123.2798,11100.0
2017-10-31 09:50:00,131.88,132.28,131.83,132.0,7503.0,123.1397,123.5132,123.093,123.2518,7503.0
2017-10-31 10:00:00,131.89,131.92,131.52,131.53,10200.0,123.1491,123.1771,122.8036,122.8129,10200.0
2017-10-31 10:10:00,131.64,131.9,131.63,131.9,15300.0,122.9156,123.1584,122.9063,123.1584,15300.0
2017-10-31 10:20:00,131.94,132.13,131.89,132.12,5100.0,123.1958,123.3732,123.1491,123.3638,5100.0
2017-10-31 10:30:00,132.14,132.22,131.98,132.2,18483.0,123.3825,123.4572,123.2331,123.4385,18483.0
2017-10-31 10:40:00,132.24,132.31,132.05,132.07,17187.0,123.4759,123.5412,123.2985,123.3171,17187.0
2017-10-31 10:50:00,132.02,132.16,132.02,132.15,3600.0,123.2705,123.4012,123.2705,123.3918,3600.0
2017-10-31 11:00:00,132.14,132.16,131.96,132.08,14700.0,123.3825,123.4012,123.2144,123.3265,14700.0
2017-10-31 11:10:00,132.08,132.08,131.78,131.78,20496.0,123.3265,123.3265,123.0464,123.0464,20496.0
2017-10-31 11:20:00,131.7,131.83,131.66,131.76,10800.0,122.9717,123.093,122.9343,123.0277,10800.0
2017-10-31 11:30:00,131.8,131.84,131.51,131.51,21120.0,123.065,123.1024,122.7943,122.7943,21120.0
2017-10-31 11:40:00,131.48,131.9,131.48,131.85,18870.0,122.7662,123.1584,122.7662,123.1117,18870.0
2017-10-31 11:50:00,131.85,132.07,131.81,132.05,33300.0,123.1117,123.3171,123.0744,123.2985,33300.0
2017-10-31 12:00:00,132.03,132.16,131.93,132.03,28206.0,123.2798,123.4012,123.1864,123.2798,28206.0
2017-10-31 12:10:00,132.04,132.08,131.96,132.02,6000.0,123.2891,123.3265,123.2144,123.2705,6000.0
2017-10-31 12:20:00,132.1,132.23,131.85,131.85,27429.0,123.3452,123.4665,123.1117,123.1117,27429.0
2017-10-31 12:30:00,132.0,132.17,131.93,132.16,7317.0,123.2518,123.4105,123.1864,123.4012,7317.0
2017-10-31 12:40:00,132.17,132.31,132.09,132.31,24510.0,123.4105,123.5412,123.3358,123.5412,24510.0
2017-10-31 12:50:00,132.31,132.44,132.21,132.3,9630.0,123.5412,123.6626,123.4479,123.5319,9630.0
2017-10-31 13:00:00,132.26,132.37,132.16,132.16,29262.0,123.4945,123.5973,123.4012,123.4012,29262.0
2017-10-31 13:10:00,132.2,132.23,131.96,132.08,27321.0,123.4385,123.4665,123.2144,123.3265,27321.0
2017-10-31 13:20:00,131.99,132.1,131.94,132.05,14064.0,123.2424,123.3452,123.1958,123.2985,14064.0
2017-10-31 13:30:00,132.0,132.07,131.78,131.9,11859.0,123.2518,123.3171,123.0464,123.1584,11859.0
2017-10-31 13:40:00,131.84,131.91,131.45,131.66,32067.0,123.1024,123.1677,122.7382,122.9343,32067.0
2017-10-31 13:50:00,131.74,131.99,131.74,131.87,11142.0,123.009,123.2424,123.009,123.1304,11142.0
2017-10-31 14:00:00,131.9,131.9,131.73,131.76,12003.0,123.1584,123.1584,122.9997,123.0277,12003.0
2017-10-31 14:10:00,131.84,131.94,131.75,131.81,26430.0,123.1024,123.1958,123.0183,123.0744,26430.0
2017-10-31 14:20:00,131.84,131.85,131.69,131.76,19809.0,123.1024,123.1117,122.9623,123.0277,19809.0
2017-10-31 14:30:00,131.79,131.87,131.72,131.72,15861.0,123.0557,123.1304,122.9903,122.9903,15861.0
2017-10-31 14:40:00,131.76,131.85,131.69,131.77,14718.0,123.0277,123.1117,122.9623,123.037,14718.0
2017-10-31 14:50:00,131.75,131.83,131.71,131.83,14865.0,123.0183,123.093,122.981,123.093,14865.0
2017-10-31 15:00:00,131.81,131.86,131.73,131.74,12300.0,123.0744,123.1211,122.9997,123.009,12300.0
2017-10-31 15:10:00,131.74,132.0,131.73,131.9,12300.0,123.009,123.2518,122.9997,123.1584,12300.0
2017-10-31 15:20:00,131.85,131.91,131.82,131.83,16914.0,123.1117,123.1677,123.0837,123.093,16914.0
2017-10-31 15:30:00,131.71,131.83,131.68,131.81,26475.0,122.981,123.093,122.953,123.0744,26475.0
2017-10-31 15:40:00,131.81,131.83,131.68,131.75,23967.0,123.0744,123.093,122.953,123.0183,23967.0
2017-10-31 15:50:00,131.76,131.86,131.72,131.74,103830.0,123.0277,123.1211,122.9903,123.009,103830.0
2017-11-01 09:30:00,130.88,131.6,130.48,131.45,46857.0,122.206,122.8783,121.8325,122.7382,46857.0
2017-11-01 09:40:00,131.46,131.95,131.43,131.47,26109.0,122.7476,123.2051,122.7196,122.7569,26109.0
2017-11-01 09:50:00,131.52,131.75,131.45,131.68,49008.0,122.8036,123.0183,122.7382,122.953,49008.0
2017-11-01 10:00:00,131.58,131.61,131.28,131.34,18648.0,122.8596,122.8876,122.5795,122.6355,18648.0
2017-11-01 10:10:00,131.34,131.42,130.91,130.98,21315.0,122.6355,122.7102,122.234,122.2994,21315.0
2017-11-01 10:20:00,131.05,131.14,130.8,131.0,16263.0,122.3647,122.4488,122.1313,122.3181,16263.0
2017-11-01 10:30:00,130.86,131.16,130.61,131.16,33444.0,122.1873,122.4674,121.9539,122.4674,33444.0
2017-11-01 10:40:00,131.16,131.55,131.0,131.55,19971.0,122.4674,122.8316,122.3181,122.8316,19971.0
2017-11-01 10:50:00,131.55,131.64,131.49,131.49,7773.0,122.8316,122.9156,122.7756,122.7756,7773.0
2017-11-01 11:00:00,131.4,131.64,131.39,131.61,9807.0,122.6915,122.9156,122.6822,122.8876,9807.0
2017-11-01 11:10:00,131.54,131.63,131.49,131.51,6069.0,122.8223,122.9063,122.7756,122.7943,6069.0
2017-11-01 11:20:00,131.53,131.61,131.47,131.47,5433.0,122.8129,122.8876,122.7569,122.7569,5433.0
2017-11-01 11:30:00,131.51,131.54,131.39,131.39,11553.0,122.7943,122.8223,122.6822,122.6822,11553.0
2017-11-01 11:40:00,131.45,131.58,131.43,131.54,4500.0,122.7382,122.8596,122.7196,122.8223,4500.0
2017-11-01 11:50:00,131.64,131.73,131.49,131.5,14727.0,122.9156,122.9997,122.7756,122.7849,14727.0
2017-11-01 12:00:00,131.6,131.64,131.48,131.6,10200.0,122.8783,122.9156,122.7662,122.8783,10200.0
2017-11-01 12:10:00,131.56,131.79,131.52,131.73,13836.0,122.8409,123.0557,122.8036,122.9997,13836.0
2017-11-01 12:20:00,131.76,131.76,131.57,131.57,6870.0,123.0277,123.0277,122.8503,122.8503,6870.0
2017-11-01 12:30:00,131.64,131.77,131.32,131.49,14394.0,122.9156,123.037,122.6168,122.7756,14394.0
2017-11-01 12:40:00,131.4,131.53,131.31,131.35,7500.0,122.6915,122.8129,122.6075,122.6449,7500.0
2017-11-01 12:50:00,131.41,131.51,131.35,131.5,5100.0,122.7009,122.7943,122.6449,122.7849,5100.0
2017-11-01 13:00:00,131.41,131.56,131.24,131.34,10917.0,122.7009,122.8409,122.5421,122.6355,10917.0
2017-11-01 13:10:00,131.31,131.43,131.23,131.26,3300.0,122.6075,122.7196,122.5328,122.5608,3300.0
2017-11-01 13:20:00,131.23,131.56,131.18,131.47,9783.0,122.5328,122.8409,122.4861,122.7569,9783.0
2017-11-01 13:30:00,131.55,131.58,131.35,131.35,7641.0,122.8316,122.8596,122.6449,122.6449,7641.0
2017-11-01 13:40:00,131.39,131.53,131.39,131.53,4623.0,122.6822,122.8129,122.6822,122.8129,4623.0
2017-11-01 13:50:00,131.5,131.52,131.35,131.52,5700.0,122.7849,122.8036,122.6449,122.8036,5700.0
2017-11-01 14:00:00,131.59,131.75,131.47,131.49,5700.0,122.869,123.0183,122.7569,122.7756,5700.0
2017-11-01 14:10:00,131.56,131.83,131.45,131.75,7368.0,122.8409,123.093,122.7382,123.0183,7368.0
2017-11-01 14:20:00,131.82,131.87,131.66,131.67,12330.0,123.0837,123.1304,122.9343,122.9436,12330.0
2017-11-01 14:30:00,131.68,131.92,131.68,131.92,9750.0,122.953,123.1771,122.953,123.1771,9750.0
2017-11-01 14:40:00,131.88,132.03,131.81,131.98,10515.0,123.1397,123.2798,123.0744,123.2331,10515.0
2017-11-01 14:50:00,132.0,132.0,131.67,131.74,7896.0,123.2518,123.2518,122.9436,123.009,7896.0
2017-11-01 15:00:00,131.73,131.82,131.62,131.75,16560.0,122.9997,123.0837,122.897,123.0183,16560.0
2017-11-01 15:10:00,131.75,131.87,131.7,131.78,22806.0,123.0183,123.1304,122.9717,123.0464,22806.0
2017-11-01 15:20:00,131.77,131.92,131.77,131.87,19521.0,123.037,123.1771,123.037,123.1304,19521.0
2017-11-01 15:30:00,131.9,132.0,131.87,131.96,24459.0,123.1584,123.2518,123.1304,123.2144,24459.0
2017-11-01 15:40:00,131.96,132.06,131.86,131.92,59484.0,123.2144,123.3078,123.1211,123.1771,59484.0
2017-11-01 15:50:00,131.89,131.98,131.83,131.97,81063.0,123.1491,123.2331,123.093,123.2238,81063.0
2017-11-02 09:30:00,132.31,132.31,130.91,131.6,34710.0,123.5412,123.5412,122.234,122.8783,34710.0
2017-11-02 09:40:00,131.59,131.65,131.25,131.47,19911.0,122.869,122.925,122.5515,122.7569,19911.0
2017-11-02 09:50:00,131.43,131.55,131.31,131.41,9639.0,122.7196,122.8316,122.6075,122.7009,9639.0
2017-11-02 10:00:00,131.43,131.6,130.65,130.65,37614.0,122.7196,122.8783,121.9912,121.9912,37614.0
2017-11-02 10:10:00,130.74,131.08,130.61,130.61,23685.0,122.0753,122.3928,121.9539,121.9539,23685.0
2017-11-02 10:20:00,130.61,130.89,130.61,130.73,19254.0,121.9539,122.2153,121.9539,122.0659,19254.0
2017-11-02 10:30:00,130.9,131.02,130.81,130.82,37824.0,122.2247,122.3367,122.1406,122.15,37824.0
2017-11-02 10:40:00,130.81,130.95,130.58,130.61,39312.0,122.1406,122.2714,121.9259,121.9539,39312.0
2017-11-02 10:50:00,130.56,130.56,130.3,130.42,35979.0,121.9072,121.9072,121.6644,121.7765,35979.0
2017-11-02 11:00:00,130.48,130.83,130.46,130.54,30327.0,121.8325,122.1593,121.8138,121.8885,30327.0
2017-11-02 11:10:00,130.54,130.84,130.54,130.67,31152.0,121.8885,122.1687,121.8885,122.0099,31152.0
2017-11-02 11:20:00,130.58,130.69,130.52,130.65,14121.0,121.9259,122.0286,121.8699,121.9912,14121.0
2017-11-02 11:30:00,130.59,130.85,130.38,130.85,26646.0,121.9352,122.178,121.7391,122.178,26646.0
2017-11-02 11:40:00,130.89,130.92,130.68,130.74,15741.0,122.2153,122.2434,122.0193,122.0753,15741.0
2017-11-02 11:50:00,130.74,130.98,130.72,130.93,21561.0,122.0753,122.2994,122.0566,122.2527,21561.0
2017-11-02 12:00:00,130.87,130.93,130.67,130.81,44646.0,122.1967,122.2527,122.0099,122.1406,44646.0
2017-11-02 12:10:00,130.92,131.01,130.77,130.99,45315.0,122.2434,122.3274,122.1033,122.3087,45315.0
2017-11-02 12:20:00,130.83,131.0,130.83,130.94,14187.0,122.1593,122.3181,122.1593,122.262,14187.0
2017-11-02 12:30:00,130.95,130.95,130.7,130.83,27672.0,122.2714,122.2714,122.0379,122.1593,27672.0
2017-11-02 12:40:00,130.83,130.91,130.39,130.54,20937.0,122.1593,122.234,121.7485,121.8885,20937.0
2017-11-02 12:50:00,130.59,130.74,130.51,130.56,12600.0,121.9352,122.0753,121.8605,121.9072,12600.0
2017-11-02 13:00:00,130.61,130.81,130.56,130.66,14229.0,121.9539,122.1406,121.9072,122.0006,14229.0
2017-11-02 13:10:00,130.57,130.79,130.57,130.65,15348.0,121.9166,122.122,121.9166,121.9912,15348.0
2017-11-02 13:20:00,130.7,130.71,130.55,130.65,7500.0,122.0379,122.0473,121.8979,121.9912,7500.0
2017-11-02 13:30:00,130.55,130.61,130.5,130.53,11817.0,121.8979,121.9539,121.8512,121.8792,11817.0
2017-11-02 13:40:00,130.53,130.7,130.53,130.7,14250.0,121.8792,122.0379,121.8792,122.0379,14250.0
2017-11-02 13:50:00,130.62,130.73,130.55,130.56,10500.0,121.9632,122.0659,121.8979,121.9072,10500.0
2017-11-02 14:00:00,130.52,130.63,130.49,130.6,33879.0,121.8699,121.9726,121.8419,121.9446,33879.0
2017-11-02 14:10:00,130.56,130.88,130.56,130.76,19569.0,121.9072,122.206,121.9072,122.094,19569.0
2017-11-02 14:20:00,130.82,130.85,130.7,130.8,23847.0,122.15,122.178,122.0379,122.1313,23847.0
2017-11-02 14:30:00,130.77,130.84,130.71,130.8,11208.0,122.1033,122.1687,122.0473,122.1313,11208.0
2017-11-02 14:40:00,130.78,130.85,130.62,130.63,19245.0,122.1126,122.178,121.9632,121.9726,19245.0
2017-11-02 14:50:00,130.6,130.75,130.6,130.64,8700.0,121.9446,122.0846,121.9446,121.9819,8700.0
2017-11-02 15:00:00,130.62,130.63,130.56,130.56,8391.0,121.9632,121.9726,121.9072,121.9072,8391.0
2017-11-02 15:10:00,130.59,130.75,130.55,130.58,34686.0,121.9352,122.0846,121.8979,121.9259,34686.0
2017-11-02 15:20:00,130.63,130.73,130.55,130.67,24900.0,121.9726,122.0659,121.8979,122.0099,24900.0
2017-11-02 15:30:00,130.63,130.74,130.62,130.71,50175.0,121.9726,122.0753,121.9632,122.0473,50175.0
2017-11-02 15:40:00,130.71,130.74,130.63,130.68,63537.0,122.0473,122.0753,121.9726,122.0193,63537.0
2017-11-02 15:50:00,130.68,130.8,130.66,130.72,169131.0,122.0193,122.1313,122.0006,122.0566,169131.0
2017-11-03 09:30:00,131.07,131.25,130.67,130.73,24360.0,122.3834,122.5515,122.0099,122.0659,24360.0
2017-11-03 09:40:00,130.89,131.58,130.72,131.34,37173.0,122.2153,122.8596,122.0566,122.6355,37173.0
2017-11-03 09:50:00,131.31,131.96,131.31,131.78,32427.0,122.6075,123.2144,122.6075,123.0464,32427.0
2017-11-03 10:00:00,131.74,131.74,131.4,131.5,9900.0,123.009,123.009,122.6915,122.7849,9900.0
2017-11-03 10:10:00,131.5,131.61,131.28,131.61,14445.0,122.7849,122.8876,122.5795,122.8876,14445.0
2017-11-03 10:20:00,131.62,131.77,131.52,131.6,8100.0,122.897,123.037,122.8036,122.8783,8100.0
2017-11-03 10:30:00,131.58,131.8,131.58,131.58,14280.0,122.8596,123.065,122.8596,122.8596,14280.0
2017-11-03 10:40:00,131.55,131.78,131.54,131.59,10452.0,122.8316,123.0464,122.8223,122.869,10452.0
2017-11-03 10:50:00,131.56,131.8,131.56,131.73,14691.0,122.8409,123.065,122.8409,122.9997,14691.0
2017-11-03 11:00:00,131.7,132.0,131.49,132.0,13602.0,122.9717,123.2518,122.7756,123.2518,13602.0
2017-11-03 11:10:00,131.95,131.98,131.81,131.81,5400.0,123.2051,123.2331,123.0744,123.0744,5400.0
2017-11-03 11:20:00,131.76,131.97,131.74,131.95,11424.0,123.0277,123.2238,123.009,123.2051,11424.0
2017-11-03 11:30:00,131.89,131.89,131.65,131.65,2868.0,123.1491,123.1491,122.925,122.925,2868.0
2017-11-03 11:40:00,131.69,132.08,131.69,131.95,11043.0,122.9623,123.3265,122.9623,123.2051,11043.0
2017-11-03 11:50:00,131.87,131.97,131.87,131.91,3900.0,123.1304,123.2238,123.1304,123.1677,3900.0
2017-11-03 12:00:00,131.91,132.11,131.9,132.11,8700.0,123.1677,123.3545,123.1584,123.3545,8700.0
2017-11-03 12:10:00,132.14,132.25,132.08,132.11,9300.0,123.3825,123.4852,123.3265,123.3545,9300.0
2017-11-03 12:20:00,132.08,132.3,132.03,132.3,10200.0,123.3265,123.5319,123.2798,123.5319,10200.0
2017-11-03 12:30:00,132.27,132.5,132.16,132.16,25482.0,123.5039,123.7186,123.4012,123.4012,25482.0
2017-11-03 12:40:00,132.19,132.46,132.19,132.46,7767.0,123.4292,123.6813,123.4292,123.6813,7767.0
2017-11-03 12:50:00,132.46,132.47,132.2,132.33,14799.0,123.6813,123.6906,123.4385,123.5599,14799.0
2017-11-03 13:00:00,132.36,132.58,132.36,132.55,16695.0,123.5879,123.7933,123.5879,123.7653,16695.0
2017-11-03 13:10:00,132.55,132.6,132.27,132.31,20166.0,123.7653,123.812,123.5039,123.5412,20166.0
2017-11-03 13:20:00,132.36,132.45,132.23,132.42,7755.0,123.5879,123.672,123.4665,123.6439,7755.0
2017-11-03 13:30:00,132.33,132.4,132.24,132.24,5100.0,123.5599,123.6253,123.4759,123.4759,5100.0
2017-11-03 13:40:00,132.22,132.34,132.14,132.21,16302.0,123.4572,123.5692,123.3825,123.4479,16302.0
2017-11-03 13:50:00,132.32,132.38,132.14,132.23,5775.0,123.5506,123.6066,123.3825,123.4665,5775.0
2017-11-03 14:00:00,132.3,132.3,132.14,132.17,13200.0,123.5319,123.5319,123.3825,123.4105,13200.0
2017-11-03 14:10:00,132.22,132.3,132.05,132.3,32853.0,123.4572,123.5319,123.2985,123.5319,32853.0
2017-11-03 14:20:00,132.34,132.41,132.23,132.35,15078.0,123.5692,123.6346,123.4665,123.5786,15078.0
2017-11-03 14:30:00,132.34,132.38,132.15,132.15,6321.0,123.5692,123.6066,123.3918,123.3918,6321.0
2017-11-03 14:40:00,132.24,132.51,132.24,132.34,20034.0,123.4759,123.728,123.4759,123.5692,20034.0
2017-11-03 14:50:00,132.4,132.55,132.34,132.55,7800.0,123.6253,123.7653,123.5692,123.7653,7800.0
2017-11-03 15:00:00,132.54,132.63,132.41,132.56,16815.0,123.756,123.84,123.6346,123.7747,16815.0
2017-11-03 15:10:00,132.56,132.61,132.27,132.61,18252.0,123.7747,123.8214,123.5039,123.8214,18252.0
2017-11-03 15:20:00,132.6,132.71,132.58,132.65,19722.0,123.812,123.9147,123.7933,123.8587,19722.0
2017-11-03 15:30:00,132.65,132.69,132.48,132.48,42906.0,123.8587,123.896,123.7,123.7,42906.0
2017-11-03 15:40:00,132.48,132.53,132.31,132.33,54219.0,123.7,123.7467,123.5412,123.5599,54219.0
2017-11-03 15:50:00,132.33,132.36,132.1,132.33,109431.0,123.5599,123.5879,123.3452,123.5599,109431.0
2017-11-06 09:30:00,131.66,132.17,131.39,132.17,32547.0,122.9343,123.4105,122.6822,123.4105,32547.0
2017-11-06 09:40:00,132.15,132.15,131.8,131.88,11865.0,123.3918,123.3918,123.065,123.1397,11865.0
2017-11-06 09:50:00,131.77,131.96,131.53,131.8,20913.0,123.037,123.2144,122.8129,123.065,20913.0
2017-11-06 10:00:00,131.83,131.83,131.64,131.75,12231.0,123.093,123.093,122.9156,123.0183,12231.0
2017-11-06 10:10:00,131.73,131.74,131.37,131.44,19557.0,122.9997,123.009,122.6635,122.7289,19557.0
2017-11-06 10:20:00,131.55,131.94,131.55,131.77,30822.0,122.8316,123.1958,122.8316,123.037,30822.0
2017-11-06 10:30:00,131.73,132.58,131.73,132.54,44841.0,122.9997,123.7933,122.9997,123.756,44841.0
2017-11-06 10:40:00,132.52,132.56,132.05,132.09,18315.0,123.7373,123.7747,123.2985,123.3358,18315.0
2017-11-06 10:50:00,132.14,132.4,132.12,132.28,6141.0,123.3825,123.6253,123.3638,123.5132,6141.0
2017-11-06 11:00:00,132.21,132.21,131.76,131.76,18867.0,123.4479,123.4479,123.0277,123.0277,18867.0
2017-11-06 11:10:00,131.78,131.95,131.78,131.84,8694.0,123.0464,123.2051,123.0464,123.1024,8694.0
2017-11-06 11:20:00,131.85,132.12,131.81,131.81,8340.0,123.1117,123.3638,123.0744,123.0744,8340.0
2017-11-06 11:30:00,131.9,132.03,131.87,131.89,6285.0,123.1584,123.2798,123.1304,123.1491,6285.0
2017-11-06 11:40:00,131.89,132.12,131.89,131.95,9189.0,123.1491,123.3638,123.1491,123.2051,9189.0
2017-11-06 11:50:00,132.01,132.04,131.81,131.85,11145.0,123.2611,123.2891,123.0744,123.1117,11145.0
2017-11-06 12:00:00,131.91,131.97,131.71,131.77,6000.0,123.1677,123.2238,122.981,123.037,6000.0
2017-11-06 12:10:00,131.77,131.86,131.75,131.78,2400.0,123.037,123.1211,123.0183,123.0464,2400.0
2017-11-06 12:20:00,131.84,131.86,131.58,131.59,14670.0,123.1024,123.1211,122.8596,122.869,14670.0
2017-11-06 12:30:00,131.71,131.76,131.64,131.7,5100.0,122.981,123.0277,122.9156,122.9717,5100.0
2017-11-06 12:40:00,131.65,131.95,131.65,131.8,10803.0,122.925,123.2051,122.925,123.065,10803.0
2017-11-06 12:50:00,131.85,131.9,131.65,131.79,3300.0,123.1117,123.1584,122.925,123.0557,3300.0
2017-11-06 13:00:00,131.68,131.77,131.66,131.7,5820.0,122.953,123.037,122.9343,122.9717,5820.0
2017-11-06 13:10:00,131.72,131.78,131.68,131.78,2100.0,122.9903,123.0464,122.953,123.0464,2100.0
2017-11-06 13:20:00,131.69,131.69,131.62,131.63,1920.0,122.9623,122.9623,122.897,122.9063,1920.0
2017-11-06 13:30:00,131.7,131.81,131.59,131.62,14715.0,122.9717,123.0744,122.869,122.897,14715.0
2017-11-06 13:40:00,131.61,131.68,131.54,131.67,19539.0,122.8876,122.953,122.8223,122.9436,19539.0
2017-11-06 13:50:00,131.6,131.71,131.55,131.55,14970.0,122.8783,122.981,122.8316,122.8316,14970.0
2017-11-06 14:00:00,131.54,131.62,131.41,131.42,14100.0,122.8223,122.897,122.7009,122.7102,14100.0
2017-11-06 14:10:00,131.42,131.67,131.35,131.35,48549.0,122.7102,122.9436,122.6449,122.6449,48549.0
2017-11-06 14:20:00,131.45,131.57,131.4,131.49,9999.0,122.7382,122.8503,122.6915,122.7756,9999.0
2017-11-06 14:30:00,131.46,131.47,131.22,131.46,17169.0,122.7476,122.7569,122.5235,122.7476,17169.0
2017-11-06 14:40:00,131.47,131.47,131.37,131.38,14724.0,122.7569,122.7569,122.6635,122.6729,14724.0
2017-11-06 14:50:00,131.41,131.46,131.23,131.45,19368.0,122.7009,122.7476,122.5328,122.7382,19368.0
2017-11-06 15:00:00,131.45,131.5,131.24,131.3,36180.0,122.7382,122.7849,122.5421,122.5982,36180.0
2017-11-06 15:10:00,131.39,131.39,131.3,131.32,9375.0,122.6822,122.6822,122.5982,122.6168,9375.0
2017-11-06 15:20:00,131.29,131.32,131.12,131.29,22818.0,122.5888,122.6168,122.4301,122.5888,22818.0
2017-11-06 15:30:00,131.32,131.45,131.2,131.25,39534.0,122.6168,122.7382,122.5048,122.5515,39534.0
2017-11-06 15:40:00,131.26,131.35,131.14,131.25,27876.0,122.5608,122.6449,122.4488,122.5515,27876.0
2017-11-06 15:50:00,131.24,131.32,131.17,131.31,75738.0,122.5421,122.6168,122.4768,122.6075,75738.0
2017-11-07 09:30:00,131.55,131.8,131.12,131.8,40878.0,122.8316,123.065,122.4301,123.065,40878.0
2017-11-07 09:40:00,131.86,132.01,131.68,131.68,6300.0,123.1211,123.2611,122.953,122.953,6300.0
2017-11-07 09:50:00,131.63,131.85,131.43,131.85,19080.0,122.9063,123.1117,122.7196,123.1117,19080.0
2017-11-07 10:00:00,131.88,131.95,131.43,131.43,10197.0,123.1397,123.2051,122.7196,122.7196,10197.0
2017-11-07 10:10:00,131.53,131.53,131.43,131.52,6816.0,122.8129,122.8129,122.7196,122.8036,6816.0
2017-11-07 10:20:00,131.62,131.78,131.61,131.75,3600.0,122.897,123.0464,122.8876,123.0183,3600.0
2017-11-07 10:30:00,131.73,131.73,131.47,131.47,45204.0,122.9997,122.9997,122.7569,122.7569,45204.0
2017-11-07 10:40:00,131.55,131.55,131.44,131.44,52347.0,122.8316,122.8316,122.7289,122.7289,52347.0
2017-11-07 10:50:00,131.49,131.55,131.48,131.48,4200.0,122.7756,122.8316,122.7662,122.7662,4200.0
2017-11-07 11:00:00,131.49,131.49,131.33,131.41,6900.0,122.7756,122.7756,122.6262,122.7009,6900.0
2017-11-07 11:10:00,131.52,131.52,131.31,131.41,10047.0,122.8036,122.8036,122.6075,122.7009,10047.0
2017-11-07 11:20:00,131.3,131.4,131.26,131.4,6270.0,122.5982,122.6915,122.5608,122.6915,6270.0
2017-11-07 11:30:00,131.46,131.55,131.43,131.43,10791.0,122.7476,122.8316,122.7196,122.7196,10791.0
2017-11-07 11:40:00,131.44,131.53,131.32,131.52,19485.0,122.7289,122.8129,122.6168,122.8036,19485.0
2017-11-07 11:50:00,131.44,131.44,131.34,131.34,3120.0,122.7289,122.7289,122.6355,122.6355,3120.0
2017-11-07 12:00:00,131.34,131.5,131.15,131.5,10950.0,122.6355,122.7849,122.4581,122.7849,10950.0
2017-11-07 12:10:00,131.47,131.47,131.33,131.43,3600.0,122.7569,122.7569,122.6262,122.7196,3600.0
2017-11-07 12:20:00,131.34,131.53,131.34,131.41,3570.0,122.6355,122.8129,122.6355,122.7009,3570.0
2017-11-07 12:30:00,131.41,131.44,131.32,131.41,17100.0,122.7009,122.7289,122.6168,122.7009,17100.0
2017-11-07 12:40:00,131.43,131.43,131.21,131.21,12300.0,122.7196,122.7196,122.5141,122.5141,12300.0
2017-11-07 12:50:00,131.33,131.41,131.28,131.36,4527.0,122.6262,122.7009,122.5795,122.6542,4527.0
2017-11-07 13:00:00,131.37,131.44,131.34,131.39,3330.0,122.6635,122.7289,122.6355,122.6822,3330.0
2017-11-07 13:10:00,131.41,131.45,131.32,131.32,13806.0,122.7009,122.7382,122.6168,122.6168,13806.0
2017-11-07 13:20:00,131.38,131.44,131.34,131.42,7023.0,122.6729,122.7289,122.6355,122.7102,7023.0
2017-11-07 13:30:00,131.42,131.47,131.34,131.37,12225.0,122.7102,122.7569,122.6355,122.6635,12225.0
2017-11-07 13:40:00,131.38,131.4,131.26,131.29,45831.0,122.6729,122.6915,122.5608,122.5888,45831.0
2017-11-07 13:50:00,131.27,131.41,131.23,131.41,11100.0,122.5702,122.7009,122.5328,122.7009,11100.0
2017-11-07 14:00:00,131.51,131.51,131.27,131.3,3675.0,122.7943,122.7943,122.5702,122.5982,3675.0
2017-11-07 14:10:00,131.29,131.45,131.24,131.45,9240.0,122.5888,122.7382,122.5421,122.7382,9240.0
2017-11-07 14:20:00,131.44,131.44,131.37,131.39,13959.0,122.7289,122.7289,122.6635,122.6822,13959.0
2017-11-07 14:30:00,131.37,131.5,131.37,131.49,3300.0,122.6635,122.7849,122.6635,122.7756,3300.0
2017-11-07 14:40:00,131.42,131.42,131.33,131.35,7656.0,122.7102,122.7102,122.6262,122.6449,7656.0
2017-11-07 14:50:00,131.37,131.45,131.36,131.38,6300.0,122.6635,122.7382,122.6542,122.6729,6300.0
2017-11-07 15:00:00,131.41,131.42,131.28,131.31,4500.0,122.7009,122.7102,122.5795,122.6075,4500.0
2017-11-07 15:10:00,131.33,131.44,131.33,131.34,9900.0,122.6262,122.7289,122.6262,122.6355,9900.0
2017-11-07 15:20:00,131.34,131.36,131.3,131.3,7878.0,122.6355,122.6542,122.5982,122.5982,7878.0
2017-11-07 15:30:00,131.34,131.37,131.26,131.26,13359.0,122.6355,122.6635,122.5608,122.5608,13359.0
2017-11-07 15:40:00,131.29,131.35,131.2,131.29,17400.0,122.5888,122.6449,122.5048,122.5888,17400.0
2017-11-07 15:50:00,131.33,131.38,131.28,131.33,128037.0,122.6262,122.6729,122.5795,122.6262,128037.0
2017-11-08 09:30:00,131.55,131.64,131.15,131.2,13704.0,122.8316,122.9156,122.4581,122.5048,13704.0
2017-11-08 09:40:00,131.23,131.23,130.78,131.12,4200.0,122.5328,122.5328,122.1126,122.4301,4200.0
2017-11-08 09:50:00,130.84,131.32,130.79,131.23,14937.0,122.1687,122.6168,122.122,122.5328,14937.0
2017-11-08 10:00:00,131.21,131.48,131.14,131.28,20376.0,122.5141,122.7662,122.4488,122.5795,20376.0
2017-11-08 10:10:00,131.17,131.17,130.9,130.91,7713.0,122.4768,122.4768,122.2247,122.234,7713.0
2017-11-08 10:20:00,130.9,130.9,130.67,130.81,3975.0,122.2247,122.2247,122.0099,122.1406,3975.0
2017-11-08 10:30:00,130.81,131.23,130.72,130.92,23349.0,122.1406,122.5328,122.0566,122.2434,23349.0
2017-11-08 10:40:00,130.89,131.05,130.7,130.86,35319.0,122.2153,122.3647,122.0379,122.1873,35319.0
2017-11-08 10:50:00,130.87,130.9,130.7,130.74,5400.0,122.1967,122.2247,122.0379,122.0753,5400.0
2017-11-08 11:00:00,130.85,131.18,130.81,131.04,14130.0,122.178,122.4861,122.1406,122.3554,14130.0
2017-11-08 11:10:00,131.05,131.1,130.85,130.85,5415.0,122.3647,122.4114,122.178,122.178,5415.0
2017-11-08 11:20:00,130.85,130.85,130.7,130.78,7200.0,122.178,122.178,122.0379,122.1126,7200.0
2017-11-08 11:30:00,130.75,130.95,130.5,130.5,14472.0,122.0846,122.2714,121.8512,121.8512,14472.0
2017-11-08 11:40:00,130.51,131.0,130.51,130.73,12423.0,121.8605,122.3181,121.8605,122.0659,12423.0
2017-11-08 11:50:00,130.82,130.82,130.73,130.79,3600.0,122.15,122.15,122.0659,122.122,3600.0
2017-11-08 12:00:00,130.8,130.88,130.68,130.88,43467.0,122.1313,122.206,122.0193,122.206,43467.0
2017-11-08 12:10:00,130.78,131.11,130.69,131.11,28500.0,122.1126,122.4208,122.0286,122.4208,28500.0
2017-11-08 12:20:00,131.0,131.1,130.96,131.07,2175.0,122.3181,122.4114,122.2807,122.3834,2175.0
2017-11-08 12:30:00,130.97,131.09,130.82,130.89,15927.0,122.29,122.4021,122.15,122.2153,15927.0
2017-11-08 12:40:00,130.89,131.17,130.89,130.99,8523.0,122.2153,122.4768,122.2153,122.3087,8523.0
2017-11-08 12:50:00,131.1,131.21,130.99,131.14,10755.0,122.4114,122.5141,122.3087,122.4488,10755.0
2017-11-08 13:00:00,131.1,131.27,131.1,131.2,5742.0,122.4114,122.5702,122.4114,122.5048,5742.0
2017-11-08 13:10:00,131.21,131.28,131.1,131.18,6942.0,122.5141,122.5795,122.4114,122.4861,6942.0
2017-11-08 13:20:00,131.19,131.31,131.11,131.25,9000.0,122.4955,122.6075,122.4208,122.5515,9000.0
2017-11-08 13:30:00,131.21,131.39,131.17,131.39,7800.0,122.5141,122.6822,122.4768,122.6822,7800.0
2017-11-08 13:40:00,131.33,131.37,131.22,131.27,13896.0,122.6262,122.6635,122.5235,122.5702,13896.0
2017-11-08 13:50:00,131.27,131.4,131.18,131.38,14037.0,122.5702,122.6915,122.4861,122.6729,14037.0
2017-11-08 14:00:00,131.37,131.56,131.25,131.43,10500.0,122.6635,122.8409,122.5515,122.7196,10500.0
2017-11-08 14:10:00,131.43,131.66,131.38,131.66,11253.0,122.7196,122.9343,122.6729,122.9343,11253.0
2017-11-08 14:20:00,131.74,131.79,131.51,131.58,15882.0,123.009,123.0557,122.7943,122.8596,15882.0
2017-11-08 14:30:00,131.75,131.87,131.55,131.67,21792.0,123.0183,123.1304,122.8316,122.9436,21792.0
2017-11-08 14:40:00,131.58,131.84,131.58,131.82,9600.0,122.8596,123.1024,122.8596,123.0837,9600.0
2017-11-08 14:50:00,131.81,131.83,131.59,131.78,18519.0,123.0744,123.093,122.869,123.0464,18519.0
2017-11-08 15:00:00,131.8,131.81,131.7,131.74,18015.0,123.065,123.0744,122.9717,123.009,18015.0
2017-11-08 15:10:00,131.76,132.06,131.76,131.93,23994.0,123.0277,123.3078,123.0277,123.1864,23994.0
2017-11-08 15:20:00,131.99,132.04,131.81,131.99,16617.0,123.2424,123.2891,123.0744,123.2424,16617.0
2017-11-08 15:30:00,132.02,132.13,131.94,132.12,23433.0,123.2705,123.3732,123.1958,123.3638,23433.0
2017-11-08 15:40:00,132.05,132.06,131.84,131.88,43569.0,123.2985,123.3078,123.1024,123.1397,43569.0
2017-11-08 15:50:00,131.92,131.95,131.75,131.85,100038.0,123.1771,123.2051,123.0183,123.1117,100038.0
2017-11-09 09:30:00,131.61,131.61,130.59,131.06,27105.0,122.8876,122.8876,121.9352,122.3741,27105.0
2017-11-09 09:40:00,131.19,131.19,130.29,130.48,17400.0,122.4955,122.4955,121.6551,121.8325,17400.0
2017-11-09 09:50:00,130.44,130.87,130.36,130.79,8340.0,121.7952,122.1967,121.7205,122.122,8340.0
2017-11-09 10:00:00,130.78,130.9,130.44,130.58,10926.0,122.1126,122.2247,121.7952,121.9259,10926.0
2017-11-09 10:10:00,130.58,130.66,130.5,130.65,13800.0,121.9259,122.0006,121.8512,121.9912,13800.0
2017-11-09 10:20:00,130.77,130.82,130.51,130.52,8190.0,122.1033,122.15,121.8605,121.8699,8190.0
2017-11-09 10:30:00,130.64,130.64,130.34,130.43,42222.0,121.9819,121.9819,121.7018,121.7858,42222.0
2017-11-09 10:40:00,130.34,130.84,130.34,130.84,5181.0,121.7018,122.1687,121.7018,122.1687,5181.0
2017-11-09 10:50:00,130.82,130.91,130.6,130.78,7047.0,122.15,122.234,121.9446,122.1126,7047.0
2017-11-09 11:00:00,130.76,130.77,130.5,130.57,8085.0,122.094,122.1033,121.8512,121.9166,8085.0
2017-11-09 11:10:00,130.58,130.58,130.24,130.24,16296.0,121.9259,121.9259,121.6084,121.6084,16296.0
2017-11-09 11:20:00,130.26,130.42,130.26,130.35,3000.0,121.6271,121.7765,121.6271,121.7111,3000.0
2017-11-09 11:30:00,130.34,130.36,130.17,130.22,8400.0,121.7018,121.7205,121.5431,121.5897,8400.0
2017-11-09 11:40:00,130.2,130.35,130.09,130.13,8121.0,121.5711,121.7111,121.4684,121.5057,8121.0
2017-11-09 11:50:00,130.14,130.22,129.78,129.84,26760.0,121.515,121.5897,121.1789,121.2349,26760.0
2017-11-09 12:00:00,129.98,130.04,129.84,129.84,7500.0,121.3657,121.4217,121.2349,121.2349,7500.0
2017-11-09 12:10:00,129.83,129.87,129.62,129.72,13323.0,121.2256,121.2629,121.0295,121.1229,13323.0
2017-11-09 12:20:00,129.67,129.73,129.44,129.54,12153.0,121.0762,121.1322,120.8614,120.9548,12153.0
2017-11-09 12:30:00,129.33,129.54,129.29,129.37,14727.0,120.7587,120.9548,120.7214,120.7961,14727.0
2017-11-09 12:40:00,129.34,129.45,129.24,129.24,11913.0,120.7681,120.8708,120.6747,120.6747,11913.0
2017-11-09 12:50:00,129.2,129.4,129.19,129.2,26337.0,120.6373,120.8241,120.628,120.6373,26337.0
2017-11-09 13:00:00,129.2,129.2,128.92,129.08,32952.0,120.6373,120.6373,120.3759,120.5253,32952.0
2017-11-09 13:10:00,129.06,129.25,129.06,129.09,21459.0,120.5066,120.684,120.5066,120.5346,21459.0
2017-11-09 13:20:00,129.1,129.22,128.94,128.94,15762.0,120.544,120.656,120.3946,120.3946,15762.0
2017-11-09 13:30:00,128.92,129.11,128.8,128.83,23688.0,120.3759,120.5533,120.2639,120.2919,23688.0
2017-11-09 13:40:00,128.82,128.86,128.67,128.77,28002.0,120.2825,120.3199,120.1425,120.2358,28002.0
2017-11-09 13:50:00,128.76,128.77,128.61,128.65,31443.0,120.2265,120.2358,120.0864,120.1238,31443.0
2017-11-09 14:00:00,128.65,128.65,128.3,128.49,46818.0,120.1238,120.1238,119.797,119.9744,46818.0
2017-11-09 14:10:00,128.47,128.85,128.4,128.85,49560.0,119.9557,120.3105,119.8904,120.3105,49560.0
2017-11-09 14:20:00,128.85,128.91,128.67,128.79,30561.0,120.3105,120.3666,120.1425,120.2545,30561.0
2017-11-09 14:30:00,128.73,128.86,128.58,128.74,25740.0,120.1985,120.3199,120.0584,120.2078,25740.0
2017-11-09 14:40:00,128.8,128.8,128.67,128.8,11175.0,120.2639,120.2639,120.1425,120.2639,11175.0
2017-11-09 14:50:00,128.79,128.87,128.65,128.73,24129.0,120.2545,120.3292,120.1238,120.1985,24129.0
2017-11-09 15:00:00,128.78,128.89,128.59,128.84,19002.0,120.2452,120.3479,120.0678,120.3012,19002.0
2017-11-09 15:10:00,128.91,129.15,128.8,129.12,37023.0,120.3666,120.5907,120.2639,120.5626,37023.0
2017-11-09 15:20:00,129.12,129.23,129.05,129.2,22266.0,120.5626,120.6654,120.4973,120.6373,22266.0
2017-11-09 15:30:00,129.23,129.3,129.13,129.3,32967.0,120.6654,120.7307,120.572,120.7307,32967.0
2017-11-09 15:40:00,129.25,129.3,128.89,128.9,71835.0,120.684,120.7307,120.3479,120.3572,71835.0
2017-11-09 15:50:00,128.95,129.08,128.86,129.01,115761.0,120.4039,120.5253,120.3199,120.4599,115761.0
2017-11-10 09:30:00,128.84,129.22,128.84,129.18,22971.0,120.3012,120.656,120.3012,120.6187,22971.0
2017-11-10 09:40:00,129.08,129.31,128.99,129.24,13206.0,120.5253,120.7401,120.4413,120.6747,13206.0
2017-11-10 09:50:00,129.22,129.22,129.02,129.02,7500.0,120.656,120.656,120.4693,120.4693,7500.0
2017-11-10 10:00:00,129.07,129.35,128.98,129.25,18039.0,120.516,120.7774,120.4319,120.684,18039.0
2017-11-10 10:10:00,129.29,129.38,129.22,129.35,7095.0,120.7214,120.8054,120.656,120.7774,7095.0
2017-11-10 10:20:00,129.33,129.33,129.09,129.09,8439.0,120.7587,120.7587,120.5346,120.5346,8439.0
2017-11-10 10:30:00,129.1,129.1,128.89,129.04,9006.0,120.544,120.544,120.3479,120.488,9006.0
2017-11-10 10:40:00,129.05,129.14,128.99,129.03,9000.0,120.4973,120.5813,120.4413,120.4786,9000.0
2017-11-10 10:50:00,129.05,129.23,128.96,129.23,9357.0,120.4973,120.6654,120.4133,120.6654,9357.0
2017-11-10 11:00:00,129.26,129.39,129.26,129.32,9639.0,120.6934,120.8148,120.6934,120.7494,9639.0
2017-11-10 11:10:00,129.33,129.61,129.32,129.34,6906.0,120.7587,121.0202,120.7494,120.7681,6906.0
2017-11-10 11:20:00,129.38,129.57,129.33,129.39,34905.0,120.8054,120.9828,120.7587,120.8148,34905.0
2017-11-10 11:30:00,129.32,129.33,129.2,129.33,4800.0,120.7494,120.7587,120.6373,120.7587,4800.0
2017-11-10 11:40:00,129.29,129.35,129.21,129.35,8976.0,120.7214,120.7774,120.6467,120.7774,8976.0
2017-11-10 11:50:00,129.37,129.5,129.36,129.37,10203.0,120.7961,120.9175,120.7867,120.7961,10203.0
2017-11-10 12:00:00,129.36,129.39,129.31,129.31,6918.0,120.7867,120.8148,120.7401,120.7401,6918.0
2017-11-10 12:10:00,129.3,129.4,129.17,129.4,8625.0,120.7307,120.8241,120.6093,120.8241,8625.0
2017-11-10 12:20:00,129.4,129.44,129.39,129.4,4296.0,120.8241,120.8614,120.8148,120.8241,4296.0
2017-11-10 12:30:00,129.41,129.47,129.27,129.27,9903.0,120.8334,120.8895,120.7027,120.7027,9903.0
2017-11-10 12:40:00,129.33,129.36,129.3,129.33,2154.0,120.7587,120.7867,120.7307,120.7587,2154.0
2017-11-10 12:50:00,129.36,129.42,129.33,129.35,6300.0,120.7867,120.8428,120.7587,120.7774,6300.0
2017-11-10 13:00:00,129.33,129.36,129.25,129.26,13773.0,120.7587,120.7867,120.684,120.6934,13773.0
2017-11-10 13:10:00,129.28,129.3,129.22,129.25,6747.0,120.712,120.7307,120.656,120.684,6747.0
2017-11-10 13:20:00,129.25,129.44,129.25,129.44,6777.0,120.684,120.8614,120.684,120.8614,6777.0
2017-11-10 13:30:00,129.37,129.59,129.36,129.57,16371.0,120.7961,121.0015,120.7867,120.9828,16371.0
2017-11-10 13:40:00,129.54,129.58,129.45,129.49,11097.0,120.9548,120.9922,120.8708,120.9081,11097.0
2017-11-10 13:50:00,129.49,129.54,129.48,129.52,3000.0,120.9081,120.9548,120.8988,120.9361,3000.0
2017-11-10 14:00:00,129.48,129.57,129.48,129.56,5133.0,120.8988,120.9828,120.8988,120.9735,5133.0
2017-11-10 14:10:00,129.55,129.71,129.55,129.71,10080.0,120.9642,121.1135,120.9642,121.1135,10080.0
2017-11-10 14:20:00,129.71,129.77,129.71,129.75,4323.0,121.1135,121.1696,121.1135,121.1509,4323.0
2017-11-10 14:30:00,129.73,129.95,129.66,129.71,34260.0,121.1322,121.3376,121.0669,121.1135,34260.0
2017-11-10 14:40:00,129.72,129.94,129.72,129.94,5100.0,121.1229,121.3283,121.1229,121.3283,5100.0
2017-11-10 14:50:00,129.96,130.05,129.85,130.05,10509.0,121.347,121.431,121.2443,121.431,10509.0
2017-11-10 15:00:00,130.06,130.06,129.88,129.9,12666.0,121.4404,121.4404,121.2723,121.291,12666.0
2017-11-10 15:10:00,129.89,129.97,129.74,129.74,14412.0,121.2816,121.3563,121.1416,121.1416,14412.0
2017-11-10 15:20:00,129.76,129.87,129.76,129.85,12993.0,121.1602,121.2629,121.1602,121.2443,12993.0
2017-11-10 15:30:00,129.86,129.97,129.84,129.9,22500.0,121.2536,121.3563,121.2349,121.291,22500.0
2017-11-10 15:40:00,129.85,129.89,129.77,129.83,18234.0,121.2443,121.2816,121.1696,121.2256,18234.0
2017-11-10 15:50:00,129.83,129.9,129.76,129.82,59235.0,121.2256,121.291,121.1602,121.2163,59235.0
2017-11-13 09:30:00,129.18,129.66,128.94,129.66,14229.0,120.6187,121.0669,120.3946,121.0669,14229.0
2017-11-13 09:40:00,129.63,129.79,129.56,129.56,1800.0,121.0388,121.1882,120.9735,120.9735,1800.0
2017-11-13 09:50:00,129.66,129.95,129.55,129.95,6000.0,121.0669,121.3376,120.9642,121.3376,6000.0
2017-11-13 10:00:00,129.96,129.96,129.69,129.87,43587.0,121.347,121.347,121.0949,121.2629,43587.0
2017-11-13 10:10:00,129.9,130.25,129.9,129.96,12909.0,121.291,121.6178,121.291,121.347,12909.0
2017-11-13 10:20:00,129.9,129.99,129.73,129.86,5616.0,121.291,121.375,121.1322,121.2536,5616.0
2017-11-13 10:30:00,129.95,129.95,129.78,129.78,3000.0,121.3376,121.3376,121.1789,121.1789,3000.0
2017-11-13 10:40:00,129.83,129.93,129.83,129.91,3300.0,121.2256,121.319,121.2256,121.3003,3300.0
2017-11-13 10:50:00,129.87,130.01,129.65,129.75,15411.0,121.2629,121.3937,121.0575,121.1509,15411.0
2017-11-13 11:00:00,129.76,129.9,129.65,129.71,14400.0,121.1602,121.291,121.0575,121.1135,14400.0
2017-11-13 11:10:00,129.71,129.77,129.67,129.76,5430.0,121.1135,121.1696,121.0762,121.1602,5430.0
2017-11-13 11:20:00,129.91,129.91,129.71,129.77,11376.0,121.3003,121.3003,121.1135,121.1696,11376.0
2017-11-13 11:30:00,129.72,129.73,129.48,129.59,12987.0,121.1229,121.1322,120.8988,121.0015,12987.0
2017-11-13 11:40:00,129.54,129.57,129.46,129.47,7494.0,120.9548,120.9828,120.8801,120.8895,7494.0
2017-11-13 11:50:00,129.52,129.71,129.48,129.57,12900.0,120.9361,121.1135,120.8988,120.9828,12900.0
2017-11-13 12:00:00,129.55,129.65,129.52,129.65,7851.0,120.9642,121.0575,120.9361,121.0575,7851.0
2017-11-13 12:10:00,129.67,129.75,129.62,129.68,8400.0,121.0762,121.1509,121.0295,121.0855,8400.0
2017-11-13 12:20:00,129.66,129.66,129.49,129.56,8022.0,121.0669,121.0669,120.9081,120.9735,8022.0
2017-11-13 12:30:00,129.52,129.82,129.52,129.73,10785.0,120.9361,121.2163,120.9361,121.1322,10785.0
2017-11-13 12:40:00,129.75,129.8,129.59,129.67,8769.0,121.1509,121.1976,121.0015,121.0762,8769.0
2017-11-13 12:50:00,129.63,129.78,129.63,129.71,19800.0,121.0388,121.1789,121.0388,121.1135,19800.0
2017-11-13 13:00:00,129.67,129.81,129.57,129.57,15543.0,121.0762,121.2069,120.9828,120.9828,15543.0
2017-11-13 13:10:00,129.55,129.73,129.46,129.71,9717.0,120.9642,121.1322,120.8801,121.1135,9717.0
2017-11-13 13:20:00,129.71,129.85,129.63,129.77,9579.0,121.1135,121.2443,121.0388,121.1696,9579.0
2017-11-13 13:30:00,129.74,129.8,129.63,129.8,15900.0,121.1416,121.1976,121.0388,121.1976,15900.0
2017-11-13 13:40:00,129.82,129.85,129.69,129.77,18747.0,121.2163,121.2443,121.0949,121.1696,18747.0
2017-11-13 13:50:00,129.77,129.88,129.7,129.79,10650.0,121.1696,121.2723,121.1042,121.1882,10650.0
2017-11-13 14:00:00,129.82,129.9,129.75,129.9,34623.0,121.2163,121.291,121.1509,121.291,34623.0
2017-11-13 14:10:00,129.88,130.0,129.88,129.93,8706.0,121.2723,121.3843,121.2723,121.319,8706.0
2017-11-13 14:20:00,129.91,129.91,129.8,129.81,24300.0,121.3003,121.3003,121.1976,121.2069,24300.0
2017-11-13 14:30:00,129.81,129.86,129.62,129.67,14310.0,121.2069,121.2536,121.0295,121.0762,14310.0
2017-11-13 14:40:00,129.64,129.68,129.54,129.64,6345.0,121.0482,121.0855,120.9548,121.0482,6345.0
2017-11-13 14:50:00,129.7,129.79,129.69,129.79,14400.0,121.1042,121.1882,121.0949,121.1882,14400.0
2017-11-13 15:00:00,129.75,129.88,129.64,129.86,25815.0,121.1509,121.2723,121.0482,121.2536,25815.0
2017-11-13 15:10:00,129.85,129.93,129.77,129.83,23874.0,121.2443,121.319,121.1696,121.2256,23874.0
2017-11-13 15:20:00,129.86,130.03,129.82,129.97,42600.0,121.2536,121.4123,121.2163,121.3563,42600.0
2017-11-13 15:30:00,129.93,130.13,129.91,129.91,40746.0,121.319,121.5057,121.3003,121.3003,40746.0
2017-11-13 15:40:00,129.91,129.99,129.81,129.84,27300.0,121.3003,121.375,121.2069,121.2349,27300.0
2017-11-13 15:50:00,129.83,129.94,129.81,129.9,60915.0,121.2256,121.3283,121.2069,121.291,60915.0
2017-11-14 09:30:00,129.75,129.93,129.07,129.18,23781.0,121.1509,121.319,120.516,120.6187,23781.0
2017-11-14 09:40:00,129.4,129.61,129.36,129.39,6015.0,120.8241,121.0202,120.7867,120.8148,6015.0
2017-11-14 09:50:00,129.15,129.37,129.12,129.12,8289.0,120.5907,120.7961,120.5626,120.5626,8289.0
2017-11-14 10:00:00,129.11,129.13,128.9,129.0,6984.0,120.5533,120.572,120.3572,120.4506,6984.0
2017-11-14 10:10:00,129.0,129.31,129.0,129.21,24165.0,120.4506,120.7401,120.4506,120.6467,24165.0
2017-11-14 10:20:00,129.23,129.38,129.13,129.35,9300.0,120.6654,120.8054,120.572,120.7774,9300.0
2017-11-14 10:30:00,129.17,129.39,129.07,129.39,7500.0,120.6093,120.8148,120.516,120.8148,7500.0
2017-11-14 10:40:00,129.41,129.72,129.33,129.72,8622.0,120.8334,121.1229,120.7587,121.1229,8622.0
2017-11-14 10:50:00,129.71,129.84,129.54,129.84,4350.0,121.1135,121.2349,120.9548,121.2349,4350.0
2017-11-14 11:00:00,129.71,129.83,129.43,129.65,26775.0,121.1135,121.2256,120.8521,121.0575,26775.0
2017-11-14 11:10:00,129.69,129.85,129.65,129.65,5475.0,121.0949,121.2443,121.0575,121.0575,5475.0
2017-11-14 11:20:00,129.69,129.76,129.61,129.61,3501.0,121.0949,121.1602,121.0202,121.0202,3501.0
2017-11-14 11:30:00,129.64,129.86,129.48,129.86,7500.0,121.0482,121.2536,120.8988,121.2536,7500.0
2017-11-14 11:40:00,129.79,129.91,129.79,129.86,6084.0,121.1882,121.3003,121.1882,121.2536,6084.0
2017-11-14 11:50:00,129.87,130.07,129.67,130.02,15684.0,121.2629,121.4497,121.0762,121.403,15684.0
2017-11-14 12:00:00,129.89,129.93,129.59,129.78,17601.0,121.2816,121.319,121.0015,121.1789,17601.0
2017-11-14 12:10:00,129.81,129.94,129.75,129.81,15651.0,121.2069,121.3283,121.1509,121.2069,15651.0
2017-11-14 12:20:00,129.76,129.85,129.59,129.85,3090.0,121.1602,121.2443,121.0015,121.2443,3090.0
2017-11-14 12:30:00,129.86,129.89,129.77,129.77,6096.0,121.2536,121.2816,121.1696,121.1696,6096.0
2017-11-14 12:40:00,129.84,129.87,129.76,129.79,7206.0,121.2349,121.2629,121.1602,121.1882,7206.0
2017-11-14 12:50:00,129.87,129.87,129.66,129.73,8934.0,121.2629,121.2629,121.0669,121.1322,8934.0
2017-11-14 13:00:00,129.75,129.82,129.64,129.77,8700.0,121.1509,121.2163,121.0482,121.1696,8700.0
2017-11-14 13:10:00,129.83,129.84,129.61,129.62,12159.0,121.2256,121.2349,121.0202,121.0295,12159.0
2017-11-14 13:20:00,129.66,129.76,129.63,129.76,2700.0,121.0669,121.1602,121.0388,121.1602,2700.0
2017-11-14 13:30:00,129.79,129.88,129.74,129.84,16110.0,121.1882,121.2723,121.1416,121.2349,16110.0
2017-11-14 13:40:00,129.73,129.82,129.72,129.72,7590.0,121.1322,121.2163,121.1229,121.1229,7590.0
2017-11-14 13:50:00,129.75,129.75,129.6,129.74,10446.0,121.1509,121.1509,121.0108,121.1416,10446.0
2017-11-14 14:00:00,129.67,129.79,129.6,129.71,9900.0,121.0762,121.1882,121.0108,121.1135,9900.0
2017-11-14 14:10:00,129.78,129.84,129.7,129.78,8880.0,121.1789,121.2349,121.1042,121.1789,8880.0
2017-11-14 14:20:00,129.8,129.8,129.7,129.7,5100.0,121.1976,121.1976,121.1042,121.1042,5100.0
2017-11-14 14:30:00,129.75,129.77,129.68,129.68,10200.0,121.1509,121.1696,121.0855,121.0855,10200.0
2017-11-14 14:40:00,129.69,129.82,129.68,129.79,3900.0,121.0949,121.2163,121.0855,121.1882,3900.0
2017-11-14 14:50:00,129.81,129.87,129.65,129.65,12906.0,121.2069,121.2629,121.0575,121.0575,12906.0
2017-11-14 15:00:00,129.65,129.67,129.56,129.64,9000.0,121.0575,121.0762,120.9735,121.0482,9000.0
2017-11-14 15:10:00,129.68,129.68,129.58,129.58,21963.0,121.0855,121.0855,120.9922,120.9922,21963.0
2017-11-14 15:20:00,129.58,129.64,129.47,129.47,13428.0,120.9922,121.0482,120.8895,120.8895,13428.0
2017-11-14 15:30:00,129.47,129.54,129.43,129.43,28956.0,120.8895,120.9548,120.8521,120.8521,28956.0
2017-11-14 15:40:00,129.41,129.41,129.3,129.35,32364.0,120.8334,120.8334,120.7307,120.7774,32364.0
2017-11-14 15:50:00,129.36,129.79,129.36,129.73,86595.0,120.7867,121.1882,120.7867,121.1322,86595.0
2017-11-15 09:30:00,128.84,129.16,128.33,128.4,36048.0,120.3012,120.6,119.825,119.8904,36048.0
2017-11-15 09:40:00,128.13,128.52,128.13,128.27,27159.0,119.6383,120.0024,119.6383,119.769,27159.0
2017-11-15 09:50:00,128.43,128.43,128.06,128.39,14367.0,119.9184,119.9184,119.5729,119.881,14367.0
2017-11-15 10:00:00,128.3,128.44,128.04,128.44,23493.0,119.797,119.9277,119.5542,119.9277,23493.0
2017-11-15 10:10:00,128.41,128.6,128.25,128.43,25134.0,119.8997,120.0771,119.7503,119.9184,25134.0
2017-11-15 10:20:00,128.47,128.65,128.44,128.44,19812.0,119.9557,120.1238,119.9277,119.9277,19812.0
2017-11-15 10:30:00,128.47,128.56,128.35,128.41,25314.0,119.9557,120.0398,119.8437,119.8997,25314.0
2017-11-15 10:40:00,128.5,128.66,128.5,128.52,7803.0,119.9837,120.1331,119.9837,120.0024,7803.0
2017-11-15 10:50:00,128.56,128.63,128.37,128.6,34818.0,120.0398,120.1051,119.8624,120.0771,34818.0
2017-11-15 11:00:00,128.67,128.89,128.67,128.88,4800.0,120.1425,120.3479,120.1425,120.3386,4800.0
2017-11-15 11:10:00,128.8,128.81,128.66,128.66,5898.0,120.2639,120.2732,120.1331,120.1331,5898.0
2017-11-15 11:20:00,128.72,128.75,128.58,128.58,6225.0,120.1892,120.2172,120.0584,120.0584,6225.0
2017-11-15 11:30:00,128.55,128.55,128.43,128.45,3300.0,120.0304,120.0304,119.9184,119.9371,3300.0
2017-11-15 11:40:00,128.54,128.72,128.53,128.66,16233.0,120.0211,120.1892,120.0118,120.1331,16233.0
2017-11-15 11:50:00,128.73,128.73,128.57,128.64,23637.0,120.1985,120.1985,120.0491,120.1145,23637.0
2017-11-15 12:00:00,128.62,128.73,128.55,128.73,7500.0,120.0958,120.1985,120.0304,120.1985,7500.0
2017-11-15 12:10:00,128.67,128.69,128.58,128.58,10398.0,120.1425,120.1611,120.0584,120.0584,10398.0
2017-11-15 12:20:00,128.55,128.71,128.55,128.7,8514.0,120.0304,120.1798,120.0304,120.1705,8514.0
2017-11-15 12:30:00,128.71,128.73,128.66,128.7,7800.0,120.1798,120.1985,120.1331,120.1705,7800.0
2017-11-15 12:40:00,128.68,128.68,128.59,128.65,14289.0,120.1518,120.1518,120.0678,120.1238,14289.0
2017-11-15 12:50:00,128.62,128.73,128.6,128.61,13494.0,120.0958,120.1985,120.0771,120.0864,13494.0
2017-11-15 13:00:00,128.62,128.69,128.6,128.61,8205.0,120.0958,120.1611,120.0771,120.0864,8205.0
2017-11-15 13:10:00,128.66,128.68,128.61,128.65,6309.0,120.1331,120.1518,120.0864,120.1238,6309.0
2017-11-15 13:20:00,128.62,128.73,128.5,128.57,18546.0,120.0958,120.1985,119.9837,120.0491,18546.0
2017-11-15 13:30:00,128.57,128.72,128.5,128.5,10692.0,120.0491,120.1892,119.9837,119.9837,10692.0
2017-11-15 13:40:00,128.55,128.6,128.48,128.59,7011.0,120.0304,120.0771,119.9651,120.0678,7011.0
2017-11-15 13:50:00,128.62,128.7,128.6,128.63,4800.0,120.0958,120.1705,120.0771,120.1051,4800.0
2017-11-15 14:00:00,128.6,128.61,128.37,128.37,8100.0,120.0771,120.0864,119.8624,119.8624,8100.0
2017-11-15 14:10:00,128.32,128.63,128.32,128.63,14178.0,119.8157,120.1051,119.8157,120.1051,14178.0
2017-11-15 14:20:00,128.48,128.57,128.32,128.57,8748.0,119.9651,120.0491,119.8157,120.0491,8748.0
2017-11-15 14:30:00,128.5,128.51,128.44,128.48,5775.0,119.9837,119.9931,119.9277,119.9651,5775.0
2017-11-15 14:40:00,128.49,128.55,128.41,128.46,12600.0,119.9744,120.0304,119.8997,119.9464,12600.0
2017-11-15 14:50:00,128.53,128.53,128.39,128.4,4686.0,120.0118,120.0118,119.881,119.8904,4686.0
2017-11-15 15:00:00,128.43,128.6,128.4,128.59,10650.0,119.9184,120.0771,119.8904,120.0678,10650.0
2017-11-15 15:10:00,128.55,128.73,128.54,128.64,17586.0,120.0304,120.1985,120.0211,120.1145,17586.0
2017-11-15 15:20:00,128.67,128.69,128.49,128.51,14973.0,120.1425,120.1611,119.9744,119.9931,14973.0
2017-11-15 15:30:00,128.56,128.78,128.56,128.71,30612.0,120.0398,120.2452,120.0398,120.1798,30612.0
2017-11-15 15:40:00,128.7,128.7,128.59,128.65,25563.0,120.1705,120.1705,120.0678,120.1238,25563.0
2017-11-15 15:50:00,128.62,128.73,128.55,128.65,86928.0,120.0958,120.1985,120.0304,120.1238,86928.0
2017-11-16 09:30:00,128.36,128.77,128.13,128.47,38814.0,120.1156,120.4992,119.9003,120.2185,38814.0
2017-11-16 09:40:00,128.31,128.54,128.29,128.42,21804.0,120.0688,120.284,120.0501,120.1717,21804.0
2017-11-16 09:50:00,128.35,128.51,128.26,128.36,28986.0,120.1062,120.2559,120.022,120.1156,28986.0
2017-11-16 10:00:00,128.31,128.41,128.17,128.38,27756.0,120.0688,120.1624,119.9378,120.1343,27756.0
2017-11-16 10:10:00,128.27,128.41,128.17,128.29,38208.0,120.0313,120.1624,119.9378,120.0501,38208.0
2017-11-16 10:20:00,128.27,128.46,128.19,128.44,18792.0,120.0313,120.2091,119.9565,120.1904,18792.0
2017-11-16 10:30:00,128.48,128.92,128.42,128.8,24441.0,120.2279,120.6396,120.1717,120.5273,24441.0
2017-11-16 10:40:00,128.78,128.82,128.68,128.74,9480.0,120.5086,120.546,120.415,120.4712,9480.0
2017-11-16 10:50:00,128.68,128.98,128.66,128.88,18771.0,120.415,120.6957,120.3963,120.6022,18771.0
2017-11-16 11:00:00,128.89,129.07,128.79,129.03,11832.0,120.6115,120.78,120.5179,120.7425,11832.0
2017-11-16 11:10:00,129.08,129.08,128.89,128.97,18690.0,120.7893,120.7893,120.6115,120.6864,18690.0
2017-11-16 11:20:00,128.93,129.01,128.89,129.01,8052.0,120.649,120.7238,120.6115,120.7238,8052.0
2017-11-16 11:30:00,128.94,129.1,128.94,128.97,11865.0,120.6583,120.808,120.6583,120.6864,11865.0
2017-11-16 11:40:00,129.02,129.04,128.93,129.04,16863.0,120.7332,120.7519,120.649,120.7519,16863.0
2017-11-16 11:50:00,129.09,129.1,128.97,128.97,19245.0,120.7987,120.808,120.6864,120.6864,19245.0
2017-11-16 12:00:00,128.96,129.08,128.92,128.92,20232.0,120.677,120.7893,120.6396,120.6396,20232.0
2017-11-16 12:10:00,128.96,128.99,128.75,128.77,18300.0,120.677,120.7051,120.4805,120.4992,18300.0
2017-11-16 12:20:00,128.79,128.96,128.74,128.92,14337.0,120.5179,120.677,120.4712,120.6396,14337.0
2017-11-16 12:30:00,128.94,128.94,128.86,128.94,2250.0,120.6583,120.6583,120.5834,120.6583,2250.0
2017-11-16 12:40:00,128.91,129.0,128.86,128.96,9600.0,120.6302,120.7145,120.5834,120.677,9600.0
2017-11-16 12:50:00,128.93,129.08,128.9,129.08,10560.0,120.649,120.7893,120.6209,120.7893,10560.0
2017-11-16 13:00:00,129.03,129.2,129.03,129.15,5262.0,120.7425,120.9016,120.7425,120.8548,5262.0
2017-11-16 13:10:00,129.19,129.19,129.05,129.08,6984.0,120.8923,120.8923,120.7612,120.7893,6984.0
2017-11-16 13:20:00,129.04,129.11,128.89,128.92,24894.0,120.7519,120.8174,120.6115,120.6396,24894.0
2017-11-16 13:30:00,128.95,129.11,128.92,129.02,10938.0,120.6677,120.8174,120.6396,120.7332,10938.0
2017-11-16 13:40:00,129.04,129.14,129.04,129.11,5700.0,120.7519,120.8455,120.7519,120.8174,5700.0
2017-11-16 13:50:00,129.11,129.24,129.09,129.24,7800.0,120.8174,120.939,120.7987,120.939,7800.0
2017-11-16 14:00:00,129.24,129.34,129.23,129.29,17982.0,120.939,121.0326,120.9297,120.9858,17982.0
2017-11-16 14:10:00,129.28,129.31,129.23,129.25,12300.0,120.9765,121.0045,120.9297,120.9484,12300.0
2017-11-16 14:20:00,129.25,129.33,129.23,129.3,17778.0,120.9484,121.0233,120.9297,120.9952,17778.0
2017-11-16 14:30:00,129.36,129.58,129.36,129.54,21021.0,121.0513,121.2572,121.0513,121.2198,21021.0
2017-11-16 14:40:00,129.51,129.59,129.51,129.53,9606.0,121.1917,121.2666,121.1917,121.2104,9606.0
2017-11-16 14:50:00,129.5,129.61,129.31,129.31,51849.0,121.1823,121.2853,121.0045,121.0045,51849.0
2017-11-16 15:00:00,129.34,129.36,129.26,129.34,9444.0,121.0326,121.0513,120.9578,121.0326,9444.0
2017-11-16 15:10:00,129.35,129.38,129.25,129.25,16056.0,121.042,121.07,120.9484,120.9484,16056.0
2017-11-16 15:20:00,129.29,129.48,129.29,129.48,14304.0,120.9858,121.1636,120.9858,121.1636,14304.0
2017-11-16 15:30:00,129.48,129.48,129.3,129.4,28659.0,121.1636,121.1636,120.9952,121.0888,28659.0
2017-11-16 15:40:00,129.39,129.44,129.34,129.4,17646.0,121.0794,121.1262,121.0326,121.0888,17646.0
2017-11-16 15:50:00,129.36,129.38,129.21,129.29,62307.0,121.0513,121.07,120.911,120.9858,62307.0
2017-11-17 09:30:00,128.82,128.99,128.54,128.75,50178.0,120.546,120.7051,120.284,120.4805,50178.0
2017-11-17 09:40:00,128.76,129.33,128.67,129.32,14400.0,120.4899,121.0233,120.4057,121.0139,14400.0
2017-11-17 09:50:00,129.23,129.44,128.67,129.0,19623.0,120.9297,121.1262,120.4057,120.7145,19623.0
2017-11-17 10:00:00,129.15,129.18,128.9,128.9,15597.0,120.8548,120.8829,120.6209,120.6209,15597.0
2017-11-17 10:10:00,128.96,129.14,128.87,128.9,22878.0,120.677,120.8455,120.5928,120.6209,22878.0
2017-11-17 10:20:00,128.97,129.15,128.89,129.15,9012.0,120.6864,120.8548,120.6115,120.8548,9012.0
2017-11-17 10:30:00,129.18,129.26,129.03,129.16,8400.0,120.8829,120.9578,120.7425,120.8642,8400.0
2017-11-17 10:40:00,129.16,129.16,128.92,129.0,8775.0,120.8642,120.8642,120.6396,120.7145,8775.0
2017-11-17 10:50:00,129.18,129.2,128.97,129.1,6900.0,120.8829,120.9016,120.6864,120.808,6900.0
2017-11-17 11:00:00,129.21,129.33,129.11,129.14,15702.0,120.911,121.0233,120.8174,120.8455,15702.0
2017-11-17 11:10:00,129.07,129.16,128.66,128.75,14013.0,120.78,120.8642,120.3963,120.4805,14013.0
2017-11-17 11:20:00,128.73,129.01,128.62,128.82,11802.0,120.4618,120.7238,120.3589,120.546,11802.0
2017-11-17 11:30:00,128.89,129.01,128.83,128.83,8457.0,120.6115,120.7238,120.5554,120.5554,8457.0
2017-11-17 11:40:00,128.83,129.14,128.83,129.06,3900.0,120.5554,120.8455,120.5554,120.7706,3900.0
2017-11-17 11:50:00,128.98,129.26,128.98,129.18,2700.0,120.6957,120.9578,120.6957,120.8829,2700.0
2017-11-17 12:00:00,129.13,129.31,129.13,129.31,5700.0,120.8361,121.0045,120.8361,121.0045,5700.0
2017-11-17 12:10:00,129.26,129.31,129.21,129.21,6345.0,120.9578,121.0045,120.911,120.911,6345.0
2017-11-17 12:20:00,129.2,129.27,129.15,129.23,7179.0,120.9016,120.9671,120.8548,120.9297,7179.0
2017-11-17 12:30:00,129.27,129.27,129.11,129.11,4350.0,120.9671,120.9671,120.8174,120.8174,4350.0
2017-11-17 12:40:00,129.18,129.18,129.04,129.04,5700.0,120.8829,120.8829,120.7519,120.7519,5700.0
2017-11-17 12:50:00,129.06,129.25,129.06,129.16,2700.0,120.7706,120.9484,120.7706,120.8642,2700.0
2017-11-17 13:00:00,129.16,129.24,129.12,129.12,6837.0,120.8642,120.939,120.8267,120.8267,6837.0
2017-11-17 13:10:00,129.17,129.19,129.08,129.14,8328.0,120.8735,120.8923,120.7893,120.8455,8328.0
2017-11-17 13:20:00,129.21,129.21,129.06,129.06,5466.0,120.911,120.911,120.7706,120.7706,5466.0
2017-11-17 13:30:00,129.07,129.27,129.05,129.27,5100.0,120.78,120.9671,120.7612,120.9671,5100.0
2017-11-17 13:40:00,129.25,129.29,129.17,129.18,14220.0,120.9484,120.9858,120.8735,120.8829,14220.0
2017-11-17 13:50:00,129.2,129.24,129.14,129.15,5400.0,120.9016,120.939,120.8455,120.8548,5400.0
2017-11-17 14:00:00,129.17,129.2,129.11,129.14,6150.0,120.8735,120.9016,120.8174,120.8455,6150.0
2017-11-17 14:10:00,129.12,129.16,129.06,129.09,8400.0,120.8267,120.8642,120.7706,120.7987,8400.0
2017-11-17 14:20:00,129.1,129.22,129.09,129.22,5400.0,120.808,120.9203,120.7987,120.9203,5400.0
2017-11-17 14:30:00,129.23,129.33,129.16,129.28,24738.0,120.9297,121.0233,120.8642,120.9765,24738.0
2017-11-17 14:40:00,129.23,129.33,129.17,129.28,35301.0,120.9297,121.0233,120.8735,120.9765,35301.0
2017-11-17 14:50:00,129.24,129.33,129.24,129.32,5700.0,120.939,121.0233,120.939,121.0139,5700.0
2017-11-17 15:00:00,129.33,129.4,129.27,129.33,15090.0,121.0233,121.0888,120.9671,121.0233,15090.0
2017-11-17 15:10:00,129.27,129.33,129.13,129.18,17229.0,120.9671,121.0233,120.8361,120.8829,17229.0
2017-11-17 15:20:00,129.13,129.15,129.03,129.07,9756.0,120.8361,120.8548,120.7425,120.78,9756.0
2017-11-17 15:30:00,129.02,129.26,128.98,129.22,24189.0,120.7332,120.9578,120.6957,120.9203,24189.0
2017-11-17 15:40:00,129.21,129.26,129.05,129.12,40374.0,120.911,120.9578,120.7612,120.8267,40374.0
2017-11-17 15:50:00,129.12,129.22,128.96,129.01,122202.0,120.8267,120.9203,120.677,120.7238,122202.0
2017-11-20 09:30:00,128.84,129.01,128.82,128.85,15867.0,120.5647,120.7238,120.546,120.5741,15867.0
2017-11-20 09:40:00,129.24,129.24,128.94,129.08,9771.0,120.939,120.939,120.6583,120.7893,9771.0
2017-11-20 09:50:00,129.03,129.12,128.9,128.9,10803.0,120.7425,120.8267,120.6209,120.6209,10803.0
2017-11-20 10:00:00,128.9,129.3,128.75,129.3,13950.0,120.6209,120.9952,120.4805,120.9952,13950.0
2017-11-20 10:10:00,129.3,129.67,129.29,129.54,6342.0,120.9952,121.3414,120.9858,121.2198,6342.0
2017-11-20 10:20:00,129.63,129.63,129.26,129.27,6825.0,121.304,121.304,120.9578,120.9671,6825.0
2017-11-20 10:30:00,129.18,129.45,129.05,129.45,11313.0,120.8829,121.1356,120.7612,121.1356,11313.0
2017-11-20 10:40:00,129.46,129.61,129.33,129.51,7266.0,121.1449,121.2853,121.0233,121.1917,7266.0
2017-11-20 10:50:00,129.54,129.61,129.53,129.56,4200.0,121.2198,121.2853,121.2104,121.2385,4200.0
2017-11-20 11:00:00,129.51,129.55,129.39,129.55,3300.0,121.1917,121.2291,121.0794,121.2291,3300.0
2017-11-20 11:10:00,129.4,129.45,129.3,129.3,8835.0,121.0888,121.1356,120.9952,120.9952,8835.0
2017-11-20 11:20:00,129.29,129.48,129.29,129.42,10893.0,120.9858,121.1636,120.9858,121.1075,10893.0
2017-11-20 11:30:00,129.41,129.54,129.36,129.54,10200.0,121.0981,121.2198,121.0513,121.2198,10200.0
2017-11-20 11:40:00,129.57,129.72,129.53,129.53,11100.0,121.2478,121.3882,121.2104,121.2104,11100.0
2017-11-20 11:50:00,129.63,129.74,129.5,129.71,7791.0,121.304,121.4069,121.1823,121.3789,7791.0
2017-11-20 12:00:00,129.7,129.7,129.63,129.67,5292.0,121.3695,121.3695,121.304,121.3414,5292.0
2017-11-20 12:10:00,129.65,129.78,129.64,129.73,8844.0,121.3227,121.4444,121.3133,121.3976,8844.0
2017-11-20 12:20:00,129.62,129.69,129.59,129.62,2088.0,121.2946,121.3601,121.2666,121.2946,2088.0
2017-11-20 12:30:00,129.59,129.78,129.59,129.7,6678.0,121.2666,121.4444,121.2666,121.3695,6678.0
2017-11-20 12:40:00,129.7,129.85,129.7,129.77,12801.0,121.3695,121.5099,121.3695,121.435,12801.0
2017-11-20 12:50:00,129.78,129.84,129.75,129.84,4893.0,121.4444,121.5005,121.4163,121.5005,4893.0
2017-11-20 13:00:00,129.81,129.83,129.69,129.72,6900.0,121.4724,121.4911,121.3601,121.3882,6900.0
2017-11-20 13:10:00,129.78,129.82,129.71,129.8,7002.0,121.4444,121.4818,121.3789,121.4631,7002.0
2017-11-20 13:20:00,129.76,129.79,129.67,129.67,10275.0,121.4256,121.4537,121.3414,121.3414,10275.0
2017-11-20 13:30:00,129.71,129.73,129.62,129.63,12708.0,121.3789,121.3976,121.2946,121.304,12708.0
2017-11-20 13:40:00,129.62,129.66,129.57,129.63,6303.0,121.2946,121.3321,121.2478,121.304,6303.0
2017-11-20 13:50:00,129.63,129.65,129.56,129.6,3690.0,121.304,121.3227,121.2385,121.2759,3690.0
2017-11-20 14:00:00,129.6,129.62,129.59,129.59,2700.0,121.2759,121.2946,121.2666,121.2666,2700.0
2017-11-20 14:10:00,129.59,129.65,129.57,129.63,6591.0,121.2666,121.3227,121.2478,121.304,6591.0
2017-11-20 14:20:00,129.63,129.63,129.58,129.58,2700.0,121.304,121.304,121.2572,121.2572,2700.0
2017-11-20 14:30:00,129.58,129.61,129.54,129.54,5262.0,121.2572,121.2853,121.2198,121.2198,5262.0
2017-11-20 14:40:00,129.59,129.6,129.52,129.54,8469.0,121.2666,121.2759,121.2011,121.2198,8469.0
2017-11-20 14:50:00,129.55,129.59,129.51,129.51,4725.0,121.2291,121.2666,121.1917,121.1917,4725.0
2017-11-20 15:00:00,129.45,129.47,129.38,129.38,7311.0,121.1356,121.1543,121.07,121.07,7311.0
2017-11-20 15:10:00,129.42,129.42,129.33,129.33,14382.0,121.1075,121.1075,121.0233,121.0233,14382.0
2017-11-20 15:20:00,129.36,129.36,129.31,129.34,9597.0,121.0513,121.0513,121.0045,121.0326,9597.0
2017-11-20 15:30:00,129.37,129.37,129.25,129.3,22257.0,121.0607,121.0607,120.9484,120.9952,22257.0
2017-11-20 15:40:00,129.3,129.3,129.19,129.27,34581.0,120.9952,120.9952,120.8923,120.9671,34581.0
2017-11-20 15:50:00,129.26,129.29,129.2,129.23,57855.0,120.9578,120.9858,120.9016,120.9297,57855.0
2017-11-21 09:30:00,129.64,129.64,129.34,129.43,21417.0,121.3133,121.3133,121.0326,121.1168,21417.0
2017-11-21 09:40:00,129.78,130.0,129.47,129.75,27708.0,121.4444,121.6502,121.1543,121.4163,27708.0
2017-11-21 09:50:00,129.69,129.72,129.5,129.57,9894.0,121.3601,121.3882,121.1823,121.2478,9894.0
2017-11-21 10:00:00,129.63,129.78,129.56,129.78,9300.0,121.304,121.4444,121.2385,121.4444,9300.0
2017-11-21 10:10:00,129.72,129.88,129.71,129.71,9729.0,121.3882,121.5379,121.3789,121.3789,9729.0
2017-11-21 10:20:00,129.71,129.71,129.12,129.12,10335.0,121.3789,121.3789,120.8267,120.8267,10335.0
2017-11-21 10:30:00,129.11,129.52,129.11,129.25,14727.0,120.8174,121.2011,120.8174,120.9484,14727.0
2017-11-21 10:40:00,129.31,129.51,129.1,129.44,13047.0,121.0045,121.1917,120.808,121.1262,13047.0
2017-11-21 10:50:00,129.44,129.44,129.25,129.26,5700.0,121.1262,121.1262,120.9484,120.9578,5700.0
2017-11-21 11:00:00,129.23,129.33,129.22,129.24,11109.0,120.9297,121.0233,120.9203,120.939,11109.0
2017-11-21 11:10:00,129.24,129.46,129.24,129.38,20457.0,120.939,121.1449,120.939,121.07,20457.0
2017-11-21 11:20:00,129.37,129.47,129.27,129.4,26439.0,121.0607,121.1543,120.9671,121.0888,26439.0
2017-11-21 11:30:00,129.38,129.6,129.38,129.6,11826.0,121.07,121.2759,121.07,121.2759,11826.0
2017-11-21 11:40:00,129.6,129.74,129.52,129.73,12837.0,121.2759,121.4069,121.2011,121.3976,12837.0
2017-11-21 11:50:00,129.65,129.68,129.56,129.58,8106.0,121.3227,121.3508,121.2385,121.2572,8106.0
2017-11-21 12:00:00,129.49,129.5,129.4,129.4,6000.0,121.173,121.1823,121.0888,121.0888,6000.0
2017-11-21 12:10:00,129.35,129.57,129.35,129.5,15639.0,121.042,121.2478,121.042,121.1823,15639.0
2017-11-21 12:20:00,129.5,129.51,129.37,129.42,9312.0,121.1823,121.1917,121.0607,121.1075,9312.0
2017-11-21 12:30:00,129.42,129.5,129.37,129.4,13092.0,121.1075,121.1823,121.0607,121.0888,13092.0
2017-11-21 12:40:00,129.42,129.42,129.33,129.37,4500.0,121.1075,121.1075,121.0233,121.0607,4500.0
2017-11-21 12:50:00,129.33,129.56,129.29,129.54,8295.0,121.0233,121.2385,120.9858,121.2198,8295.0
2017-11-21 13:00:00,129.56,129.66,129.55,129.57,5940.0,121.2385,121.3321,121.2291,121.2478,5940.0
2017-11-21 13:10:00,129.57,129.64,129.53,129.58,8049.0,121.2478,121.3133,121.2104,121.2572,8049.0
2017-11-21 13:20:00,129.59,129.64,129.53,129.55,8433.0,121.2666,121.3133,121.2104,121.2291,8433.0
2017-11-21 13:30:00,129.53,129.72,129.48,129.65,12864.0,121.2104,121.3882,121.1636,121.3227,12864.0
2017-11-21 13:40:00,129.65,129.66,129.61,129.61,3681.0,121.3227,121.3321,121.2853,121.2853,3681.0
2017-11-21 13:50:00,129.62,129.71,129.61,129.64,10962.0,121.2946,121.3789,121.2853,121.3133,10962.0
2017-11-21 14:00:00,129.59,129.71,129.53,129.68,26289.0,121.2666,121.3789,121.2104,121.3508,26289.0
2017-11-21 14:10:00,129.66,129.79,129.62,129.79,19197.0,121.3321,121.4537,121.2946,121.4537,19197.0
2017-11-21 14:20:00,129.75,129.89,129.72,129.74,16872.0,121.4163,121.5473,121.3882,121.4069,16872.0
2017-11-21 14:30:00,129.79,129.79,129.67,129.72,16200.0,121.4537,121.4537,121.3414,121.3882,16200.0
2017-11-21 14:40:00,129.76,129.81,129.65,129.72,21900.0,121.4256,121.4724,121.3227,121.3882,21900.0
2017-11-21 14:50:00,129.69,129.93,129.67,129.82,92514.0,121.3601,121.5847,121.3414,121.4818,92514.0
2017-11-21 15:00:00,129.89,129.89,129.78,129.83,29631.0,121.5473,121.5473,121.4444,121.4911,29631.0
2017-11-21 15:10:00,129.83,129.87,129.72,129.72,18654.0,121.4911,121.5286,121.3882,121.3882,18654.0
2017-11-21 15:20:00,129.74,129.87,129.74,129.84,20058.0,121.4069,121.5286,121.4069,121.5005,20058.0
2017-11-21 15:30:00,129.85,129.92,129.81,129.88,22419.0,121.5099,121.5754,121.4724,121.5379,22419.0
2017-11-21 15:40:00,129.89,130.0,129.89,130.0,24081.0,121.5473,121.6502,121.5473,121.6502,24081.0
2017-11-21 15:50:00,130.0,130.08,129.93,130.05,88968.0,121.6502,121.7251,121.5847,121.697,88968.0
2017-11-22 09:30:00,130.25,130.29,129.91,130.0,43713.0,121.8842,121.9216,121.566,121.6502,43713.0
2017-11-22 09:40:00,130.05,130.11,129.63,130.11,39504.0,121.697,121.7532,121.304,121.7532,39504.0
2017-11-22 09:50:00,130.11,130.33,129.72,129.94,68157.0,121.7532,121.959,121.3882,121.5941,68157.0
2017-11-22 10:00:00,129.99,130.0,129.75,129.99,23883.0,121.6409,121.6502,121.4163,121.6409,23883.0
2017-11-22 10:10:00,129.86,130.0,129.62,129.83,25455.0,121.5192,121.6502,121.2946,121.4911,25455.0
2017-11-22 10:20:00,129.82,130.0,129.82,129.94,6975.0,121.4818,121.6502,121.4818,121.5941,6975.0
2017-11-22 10:30:00,129.89,130.0,129.88,129.98,16056.0,121.5473,121.6502,121.5379,121.6315,16056.0
2017-11-22 10:40:00,129.97,130.13,129.95,130.13,9858.0,121.6222,121.7719,121.6034,121.7719,9858.0
2017-11-22 10:50:00,130.12,130.42,130.12,130.32,15618.0,121.7625,122.0432,121.7625,121.9497,15618.0
2017-11-22 11:00:00,130.33,130.58,130.33,130.53,12252.0,121.959,122.193,121.959,122.1462,12252.0
2017-11-22 11:10:00,130.51,130.51,129.93,129.93,29232.0,122.1275,122.1275,121.5847,121.5847,29232.0
2017-11-22 11:20:00,129.93,130.06,129.81,129.98,35385.0,121.5847,121.7064,121.4724,121.6315,35385.0
2017-11-22 11:30:00,130.04,130.29,129.98,130.29,9600.0,121.6877,121.9216,121.6315,121.9216,9600.0
2017-11-22 11:40:00,130.29,130.44,130.29,130.44,11100.0,121.9216,122.062,121.9216,122.062,11100.0
2017-11-22 11:50:00,130.36,130.36,130.07,130.33,10998.0,121.9871,121.9871,121.7157,121.959,10998.0
2017-11-22 12:00:00,130.23,130.27,130.21,130.27,4845.0,121.8655,121.9029,121.8467,121.9029,4845.0
2017-11-22 12:10:00,130.23,130.28,130.21,130.28,2700.0,121.8655,121.9122,121.8467,121.9122,2700.0
2017-11-22 12:20:00,130.19,130.27,130.11,130.27,5697.0,121.828,121.9029,121.7532,121.9029,5697.0
2017-11-22 12:30:00,130.22,130.3,130.2,130.2,1800.0,121.8561,121.931,121.8374,121.8374,1800.0
2017-11-22 12:40:00,130.14,130.26,130.14,130.23,5400.0,121.7812,121.8935,121.7812,121.8655,5400.0
2017-11-22 12:50:00,130.21,130.21,130.0,130.04,2130.0,121.8467,121.8467,121.6502,121.6877,2130.0
2017-11-22 13:00:00,130.12,130.18,130.02,130.18,26043.0,121.7625,121.8187,121.6689,121.8187,26043.0
2017-11-22 13:10:00,130.2,130.39,130.2,130.39,6420.0,121.8374,122.0152,121.8374,122.0152,6420.0
2017-11-22 13:20:00,130.38,130.46,130.32,130.32,9288.0,122.0058,122.0807,121.9497,121.9497,9288.0
2017-11-22 13:30:00,130.24,130.29,130.08,130.08,8463.0,121.8748,121.9216,121.7251,121.7251,8463.0
2017-11-22 13:40:00,130.04,130.13,129.92,130.13,6291.0,121.6877,121.7719,121.5754,121.7719,6291.0
2017-11-22 13:50:00,130.12,130.12,130.06,130.08,1200.0,121.7625,121.7625,121.7064,121.7251,1200.0
2017-11-22 14:00:00,130.09,130.11,130.05,130.11,1500.0,121.7344,121.7532,121.697,121.7532,1500.0
2017-11-22 14:10:00,130.08,130.13,130.07,130.08,8160.0,121.7251,121.7719,121.7157,121.7251,8160.0
2017-11-22 14:20:00,130.1,130.2,130.05,130.12,9228.0,121.7438,121.8374,121.697,121.7625,9228.0
2017-11-22 14:30:00,130.11,130.19,130.1,130.16,8100.0,121.7532,121.828,121.7438,121.7999,8100.0
2017-11-22 14:40:00,130.13,130.24,130.07,130.19,9456.0,121.7719,121.8748,121.7157,121.828,9456.0
2017-11-22 14:50:00,130.21,130.23,130.07,130.07,6750.0,121.8467,121.8655,121.7157,121.7157,6750.0
2017-11-22 15:00:00,130.07,130.2,130.07,130.19,6600.0,121.7157,121.8374,121.7157,121.828,6600.0
2017-11-22 15:10:00,130.18,130.23,130.16,130.23,9462.0,121.8187,121.8655,121.7999,121.8655,9462.0
2017-11-22 15:20:00,130.24,130.29,130.24,130.28,9300.0,121.8748,121.9216,121.8748,121.9122,9300.0
2017-11-22 15:30:00,130.25,130.35,130.18,130.35,79263.0,121.8842,121.9777,121.8187,121.9777,79263.0
2017-11-22 15:40:00,130.32,130.5,130.32,130.35,31527.0,121.9497,122.1181,121.9497,121.9777,31527.0
2017-11-22 15:50:00,130.33,130.36,130.18,130.19,38040.0,121.959,121.9871,121.8187,121.828,38040.0
2017-11-24 09:30:00,130.67,131.45,130.65,131.23,37923.0,122.2772,123.0071,122.2585,122.8012,37923.0
2017-11-24 09:40:00,131.12,131.12,130.77,130.92,5523.0,122.6983,122.6983,122.3708,122.5111,5523.0
2017-11-24 09:50:00,130.81,131.09,130.81,131.0,6003.0,122.4082,122.6702,122.4082,122.586,6003.0
2017-11-24 10:00:00,130.98,131.25,130.98,131.05,6600.0,122.5673,122.8199,122.5673,122.6328,6600.0
2017-11-24 10:10:00,131.14,131.14,131.01,131.02,10494.0,122.717,122.717,122.5954,122.6047,10494.0
2017-11-24 10:20:00,131.11,131.11,130.99,130.99,7500.0,122.6889,122.6889,122.5766,122.5766,7500.0
2017-11-24 10:30:00,131.0,131.08,130.88,130.96,16131.0,122.586,122.6609,122.4737,122.5486,16131.0
2017-11-24 10:40:00,130.99,131.01,130.95,130.95,3300.0,122.5766,122.5954,122.5392,122.5392,3300.0
2017-11-24 10:50:00,130.9,131.02,130.9,131.01,16761.0,122.4924,122.6047,122.4924,122.5954,16761.0
2017-11-24 11:00:00,131.03,131.28,131.01,131.28,15261.0,122.6141,122.848,122.5954,122.848,15261.0
2017-11-24 11:10:00,131.24,131.29,131.19,131.28,12300.0,122.8106,122.8574,122.7638,122.848,12300.0
2017-11-24 11:20:00,131.28,131.29,131.16,131.24,8232.0,122.848,122.8574,122.7357,122.8106,8232.0
2017-11-24 11:30:00,131.23,131.29,131.2,131.25,5808.0,122.8012,122.8574,122.7732,122.8199,5808.0
2017-11-24 11:40:00,131.23,131.35,131.22,131.24,8697.0,122.8012,122.9135,122.7919,122.8106,8697.0
2017-11-24 11:50:00,131.24,131.3,131.13,131.25,9078.0,122.8106,122.8667,122.7076,122.8199,9078.0
2017-11-24 12:00:00,131.32,131.33,131.21,131.21,9588.0,122.8854,122.8948,122.7825,122.7825,9588.0
2017-11-24 12:10:00,131.23,131.3,131.23,131.28,3900.0,122.8012,122.8667,122.8012,122.848,3900.0
2017-11-24 12:20:00,131.3,131.38,131.26,131.38,12300.0,122.8667,122.9416,122.8293,122.9416,12300.0
2017-11-24 12:30:00,131.39,131.59,131.37,131.5,29604.0,122.9509,123.1381,122.9322,123.0539,29604.0
2017-11-24 12:40:00,131.48,131.64,131.48,131.5,23823.0,123.0352,123.1849,123.0352,123.0539,23823.0
2017-11-24 12:50:00,131.5,131.5,131.3,131.39,33504.0,123.0539,123.0539,122.8667,122.9509,33504.0
2017-11-27 09:30:00,131.33,131.67,131.1,131.45,23382.0,122.8948,123.213,122.6796,123.0071,23382.0
2017-11-27 09:40:00,131.37,131.66,131.35,131.36,8400.0,122.9322,123.2036,122.9135,122.9229,8400.0
2017-11-27 09:50:00,131.43,131.48,131.02,131.3,10587.0,122.9884,123.0352,122.6047,122.8667,10587.0
2017-11-27 10:00:00,131.28,131.4,131.0,131.2,14460.0,122.848,122.9603,122.586,122.7732,14460.0
2017-11-27 10:10:00,131.16,131.41,131.16,131.4,10275.0,122.7357,122.9697,122.7357,122.9603,10275.0
2017-11-27 10:20:00,131.29,131.4,131.15,131.26,5100.0,122.8574,122.9603,122.7264,122.8293,5100.0
2017-11-27 10:30:00,131.19,131.24,131.12,131.15,10725.0,122.7638,122.8106,122.6983,122.7264,10725.0
2017-11-27 10:40:00,131.17,131.38,131.15,131.36,29214.0,122.7451,122.9416,122.7264,122.9229,29214.0
2017-11-27 10:50:00,131.37,131.37,131.27,131.32,5727.0,122.9322,122.9322,122.8387,122.8854,5727.0
2017-11-27 11:00:00,131.34,131.42,131.3,131.31,35703.0,122.9042,122.979,122.8667,122.8761,35703.0
2017-11-27 11:10:00,131.35,131.35,131.04,131.11,20775.0,122.9135,122.9135,122.6234,122.6889,20775.0
2017-11-27 11:20:00,131.05,131.2,130.99,131.09,18177.0,122.6328,122.7732,122.5766,122.6702,18177.0
2017-11-27 11:30:00,131.15,131.17,130.93,130.95,5007.0,122.7264,122.7451,122.5205,122.5392,5007.0
2017-11-27 11:40:00,130.9,130.99,130.78,130.8,14199.0,122.4924,122.5766,122.3801,122.3988,14199.0
2017-11-27 11:50:00,130.83,131.0,130.79,130.87,10035.0,122.4269,122.586,122.3895,122.4643,10035.0
2017-11-27 12:00:00,130.89,130.92,130.89,130.92,1500.0,122.4831,122.5111,122.4831,122.5111,1500.0
2017-11-27 12:10:00,130.95,131.24,130.9,131.2,17730.0,122.5392,122.8106,122.4924,122.7732,17730.0
2017-11-27 12:20:00,131.24,131.28,131.07,131.07,7500.0,122.8106,122.848,122.6515,122.6515,7500.0
2017-11-27 12:30:00,131.07,131.12,130.97,131.0,3900.0,122.6515,122.6983,122.5579,122.586,3900.0
2017-11-27 12:40:00,130.95,130.95,130.68,130.69,5100.0,122.5392,122.5392,122.2866,122.2959,5100.0
2017-11-27 12:50:00,130.65,130.87,130.65,130.71,5400.0,122.2585,122.4643,122.2585,122.3146,5400.0
2017-11-27 13:00:00,130.81,130.81,130.72,130.72,6417.0,122.4082,122.4082,122.324,122.324,6417.0
2017-11-27 13:10:00,130.79,130.82,130.68,130.68,6945.0,122.3895,122.4176,122.2866,122.2866,6945.0
2017-11-27 13:20:00,130.65,130.69,130.53,130.57,7200.0,122.2585,122.2959,122.1462,122.1836,7200.0
2017-11-27 13:30:00,130.55,130.71,130.55,130.68,6918.0,122.1649,122.3146,122.1649,122.2866,6918.0
2017-11-27 13:40:00,130.63,130.68,130.58,130.6,4245.0,122.2398,122.2866,122.193,122.2117,4245.0
2017-11-27 13:50:00,130.58,130.63,130.35,130.46,27621.0,122.193,122.2398,121.9777,122.0807,27621.0
2017-11-27 14:00:00,130.43,130.6,130.42,130.45,10830.0,122.0526,122.2117,122.0432,122.0713,10830.0
2017-11-27 14:10:00,130.4,130.44,130.32,130.32,4362.0,122.0245,122.062,121.9497,121.9497,4362.0
2017-11-27 14:20:00,130.3,130.52,130.3,130.45,50388.0,121.931,122.1368,121.931,122.0713,50388.0
2017-11-27 14:30:00,130.44,130.59,130.42,130.55,7203.0,122.062,122.2023,122.0432,122.1649,7203.0
2017-11-27 14:40:00,130.58,130.61,130.46,130.6,9429.0,122.193,122.221,122.0807,122.2117,9429.0
2017-11-27 14:50:00,130.52,130.56,130.47,130.54,5169.0,122.1368,122.1743,122.09,122.1555,5169.0
2017-11-27 15:00:00,130.42,130.42,130.34,130.41,9102.0,122.0432,122.0432,121.9684,122.0339,9102.0
2017-11-27 15:10:00,130.38,130.42,130.32,130.37,10500.0,122.0058,122.0432,121.9497,121.9965,10500.0
2017-11-27 15:20:00,130.35,130.43,130.35,130.36,11790.0,121.9777,122.0526,121.9777,121.9871,11790.0
2017-11-27 15:30:00,130.37,130.39,130.27,130.27,14145.0,121.9965,122.0152,121.9029,121.9029,14145.0
2017-11-27 15:40:00,130.26,130.3,130.23,130.26,31080.0,121.8935,121.931,121.8655,121.8935,31080.0
2017-11-27 15:50:00,130.22,130.24,129.97,130.06,234372.0,121.8561,121.8748,121.6222,121.7064,234372.0
2017-11-28 09:30:00,130.71,130.92,130.47,130.47,14082.0,122.3146,122.5111,122.09,122.09,14082.0
2017-11-28 09:40:00,130.48,131.04,130.47,130.95,23859.0,122.0994,122.6234,122.09,122.5392,23859.0
2017-11-28 09:50:00,130.9,131.27,130.9,131.11,16083.0,122.4924,122.8387,122.4924,122.6889,16083.0
2017-11-28 10:00:00,130.99,131.36,130.9,131.36,13515.0,122.5766,122.9229,122.4924,122.9229,13515.0
2017-11-28 10:10:00,131.39,131.45,131.29,131.32,12669.0,122.9509,123.0071,122.8574,122.8854,12669.0
2017-11-28 10:20:00,131.31,131.5,131.3,131.3,6000.0,122.8761,123.0539,122.8667,122.8667,6000.0
2017-11-28 10:30:00,131.37,131.41,131.24,131.39,12819.0,122.9322,122.9697,122.8106,122.9509,12819.0
2017-11-28 10:40:00,131.36,131.55,131.36,131.47,7800.0,122.9229,123.1007,122.9229,123.0258,7800.0
2017-11-28 10:50:00,131.46,131.49,131.42,131.43,5619.0,123.0165,123.0445,122.979,122.9884,5619.0
2017-11-28 11:00:00,131.43,131.43,131.02,131.2,26643.0,122.9884,122.9884,122.6047,122.7732,26643.0
2017-11-28 11:10:00,131.2,131.3,131.19,131.3,12072.0,122.7732,122.8667,122.7638,122.8667,12072.0
2017-11-28 11:20:00,131.34,131.34,131.18,131.31,13788.0,122.9042,122.9042,122.7544,122.8761,13788.0
2017-11-28 11:30:00,131.33,131.33,131.19,131.31,18363.0,122.8948,122.8948,122.7638,122.8761,18363.0
2017-11-28 11:40:00,131.27,131.34,131.27,131.32,6600.0,122.8387,122.9042,122.8387,122.8854,6600.0
2017-11-28 11:50:00,131.3,131.5,131.29,131.5,35103.0,122.8667,123.0539,122.8574,123.0539,35103.0
2017-11-28 12:00:00,131.54,131.6,131.38,131.55,24684.0,123.0913,123.1475,122.9416,123.1007,24684.0
2017-11-28 12:10:00,131.56,131.74,131.45,131.74,18600.0,123.11,123.2785,123.0071,123.2785,18600.0
2017-11-28 12:20:00,131.73,131.88,131.69,131.82,19344.0,123.2691,123.4095,123.2317,123.3533,19344.0
2017-11-28 12:30:00,131.83,131.9,131.79,131.88,8955.0,123.3627,123.4282,123.3253,123.4095,8955.0
2017-11-28 12:40:00,131.88,131.92,131.78,131.85,10500.0,123.4095,123.4469,123.3159,123.3814,10500.0
2017-11-28 12:50:00,131.85,131.91,131.79,131.79,16200.0,123.3814,123.4375,123.3253,123.3253,16200.0
2017-11-28 13:00:00,131.83,132.01,131.83,131.98,9369.0,123.3627,123.5311,123.3627,123.5031,9369.0
2017-11-28 13:10:00,132.0,132.12,131.87,132.07,7491.0,123.5218,123.6341,123.4001,123.5873,7491.0
2017-11-28 13:20:00,132.13,132.13,131.61,131.67,27159.0,123.6434,123.6434,123.1568,123.213,27159.0
2017-11-28 13:30:00,131.63,131.79,131.63,131.74,11487.0,123.1755,123.3253,123.1755,123.2785,11487.0
2017-11-28 13:40:00,131.72,131.87,131.7,131.8,15594.0,123.2598,123.4001,123.241,123.3346,15594.0
2017-11-28 13:50:00,131.74,131.77,131.44,131.48,13410.0,123.2785,123.3065,122.9977,123.0352,13410.0
2017-11-28 14:00:00,131.46,131.51,131.29,131.49,15606.0,123.0165,123.0632,122.8574,123.0445,15606.0
2017-11-28 14:10:00,131.53,131.66,131.37,131.66,11400.0,123.082,123.2036,122.9322,123.2036,11400.0
2017-11-28 14:20:00,131.57,131.61,131.37,131.45,14100.0,123.1194,123.1568,122.9322,123.0071,14100.0
2017-11-28 14:30:00,131.42,131.68,131.42,131.6,31599.0,122.979,123.2223,122.979,123.1475,31599.0
2017-11-28 14:40:00,131.57,131.9,131.55,131.86,26610.0,123.1194,123.4282,123.1007,123.3908,26610.0
2017-11-28 14:50:00,131.88,132.1,131.88,132.08,28185.0,123.4095,123.6153,123.4095,123.5966,28185.0
2017-11-28 15:00:00,132.03,132.14,132.0,132.11,54093.0,123.5498,123.6528,123.5218,123.6247,54093.0
2017-11-28 15:10:00,132.11,132.16,132.02,132.14,35058.0,123.6247,123.6715,123.5405,123.6528,35058.0
2017-11-28 15:20:00,132.14,132.33,132.07,132.32,46872.0,123.6528,123.8306,123.5873,123.8212,46872.0
2017-11-28 15:30:00,132.29,132.3,132.11,132.18,51129.0,123.7931,123.8025,123.6247,123.6902,51129.0
2017-11-28 15:40:00,132.19,132.48,132.18,132.32,78951.0,123.6996,123.9709,123.6902,123.8212,78951.0
2017-11-28 15:50:00,132.29,132.55,132.29,132.47,165966.0,123.7931,124.0364,123.7931,123.9616,165966.0
2017-11-29 09:30:00,132.55,132.73,132.1,132.56,85356.0,124.0364,124.2049,123.6153,124.0458,85356.0
2017-11-29 09:40:00,132.35,132.99,132.29,132.99,19173.0,123.8493,124.4482,123.7931,124.4482,19173.0
2017-11-29 09:50:00,132.97,132.98,132.21,132.21,53115.0,124.4295,124.4388,123.7183,123.7183,53115.0
2017-11-29 10:00:00,132.43,132.57,132.18,132.57,18525.0,123.9241,124.0552,123.6902,124.0552,18525.0
2017-11-29 10:10:00,132.46,132.59,131.9,132.1,65082.0,123.9522,124.0739,123.4282,123.6153,65082.0
2017-11-29 10:20:00,132.16,132.33,131.85,131.98,24876.0,123.6715,123.8306,123.3814,123.5031,24876.0
2017-11-29 10:30:00,132.0,132.12,131.76,132.0,23724.0,123.5218,123.6341,123.2972,123.5218,23724.0
2017-11-29 10:40:00,132.02,132.02,131.55,131.61,6900.0,123.5405,123.5405,123.1007,123.1568,6900.0
2017-11-29 10:50:00,131.69,131.7,131.34,131.34,21153.0,123.2317,123.241,122.9042,122.9042,21153.0
2017-11-29 11:00:00,131.4,131.58,131.03,131.53,23394.0,122.9603,123.1287,122.6141,123.082,23394.0
2017-11-29 11:10:00,131.55,131.71,131.2,131.61,28290.0,123.1007,123.2504,122.7732,123.1568,28290.0
2017-11-29 11:20:00,131.63,131.63,131.22,131.36,7503.0,123.1755,123.1755,122.7919,122.9229,7503.0
2017-11-29 11:30:00,131.33,131.39,131.2,131.34,19047.0,122.8948,122.9509,122.7732,122.9042,19047.0
2017-11-29 11:40:00,131.34,131.43,130.85,131.39,52200.0,122.9042,122.9884,122.4456,122.9509,52200.0
2017-11-29 11:50:00,131.3,131.34,131.01,131.23,8190.0,122.8667,122.9042,122.5954,122.8012,8190.0
2017-11-29 12:00:00,131.12,131.29,131.04,131.04,12657.0,122.6983,122.8574,122.6234,122.6234,12657.0
2017-11-29 12:10:00,131.05,131.3,130.96,131.15,19518.0,122.6328,122.8667,122.5486,122.7264,19518.0
2017-11-29 12:20:00,131.1,131.39,131.04,131.38,24099.0,122.6796,122.9509,122.6234,122.9416,24099.0
2017-11-29 12:30:00,131.38,131.52,131.26,131.5,8790.0,122.9416,123.0726,122.8293,123.0539,8790.0
2017-11-29 12:40:00,131.48,131.64,131.47,131.55,9300.0,123.0352,123.1849,123.0258,123.1007,9300.0
2017-11-29 12:50:00,131.52,131.54,131.29,131.39,11700.0,123.0726,123.0913,122.8574,122.9509,11700.0
2017-11-29 13:00:00,131.31,131.32,131.24,131.24,3309.0,122.8761,122.8854,122.8106,122.8106,3309.0
2017-11-29 13:10:00,131.2,131.25,131.15,131.17,10110.0,122.7732,122.8199,122.7264,122.7451,10110.0
2017-11-29 13:20:00,131.07,131.18,130.94,131.06,14295.0,122.6515,122.7544,122.5299,122.6421,14295.0
2017-11-29 13:30:00,131.01,131.28,131.01,131.28,10821.0,122.5954,122.848,122.5954,122.848,10821.0
2017-11-29 13:40:00,131.24,131.29,131.12,131.25,9600.0,122.8106,122.8574,122.6983,122.8199,9600.0
2017-11-29 13:50:00,131.21,131.38,131.21,131.26,16233.0,122.7825,122.9416,122.7825,122.8293,16233.0
2017-11-29 14:00:00,131.27,131.38,131.27,131.33,7500.0,122.8387,122.9416,122.8387,122.8948,7500.0
2017-11-29 14:10:00,131.37,131.65,131.34,131.59,8223.0,122.9322,123.1942,122.9042,123.1381,8223.0
2017-11-29 14:20:00,131.6,131.69,131.5,131.68,13800.0,123.1475,123.2317,123.0539,123.2223,13800.0
2017-11-29 14:30:00,131.68,131.78,131.66,131.7,11100.0,123.2223,123.3159,123.2036,123.241,11100.0
2017-11-29 14:40:00,131.7,131.89,131.6,131.75,27003.0,123.241,123.4188,123.1475,123.2878,27003.0
2017-11-29 14:50:00,131.84,131.84,131.69,131.69,7500.0,123.372,123.372,123.2317,123.2317,7500.0
2017-11-29 15:00:00,131.71,131.78,131.6,131.67,28884.0,123.2504,123.3159,123.1475,123.213,28884.0
2017-11-29 15:10:00,131.71,131.71,131.59,131.62,18000.0,123.2504,123.2504,123.1381,123.1662,18000.0
2017-11-29 15:20:00,131.64,131.66,131.56,131.6,13800.0,123.1849,123.2036,123.11,123.1475,13800.0
2017-11-29 15:30:00,131.59,131.61,131.33,131.33,36675.0,123.1381,123.1568,122.8948,122.8948,36675.0
2017-11-29 15:40:00,131.38,131.45,131.26,131.3,46329.0,122.9416,123.0071,122.8293,122.8667,46329.0
2017-11-29 15:50:00,131.34,131.41,131.23,131.31,122829.0,122.9042,122.9697,122.8012,122.8761,122829.0
2017-11-30 09:30:00,131.38,132.2,131.35,132.2,18951.0,122.9416,123.7089,122.9135,123.7089,18951.0
2017-11-30 09:40:00,132.01,132.27,131.82,132.27,21303.0,123.5311,123.7744,123.3533,123.7744,21303.0
2017-11-30 09:50:00,132.15,132.18,131.37,131.37,28962.0,123.6621,123.6902,122.9322,122.9322,28962.0
2017-11-30 10:00:00,131.32,131.82,131.27,131.82,16056.0,122.8854,123.3533,122.8387,123.3533,16056.0
2017-11-30 10:10:00,131.72,132.04,131.68,132.04,22566.0,123.2598,123.5592,123.2223,123.5592,22566.0
2017-11-30 10:20:00,132.06,132.11,131.91,131.95,13749.0,123.5779,123.6247,123.4375,123.475,13749.0
2017-11-30 10:30:00,131.95,132.02,131.71,131.78,8886.0,123.475,123.5405,123.2504,123.3159,8886.0
2017-11-30 10:40:00,131.82,132.01,131.76,132.01,24837.0,123.3533,123.5311,123.2972,123.5311,24837.0
2017-11-30 10:50:00,131.96,132.24,131.88,132.24,4959.0,123.4843,123.7464,123.4095,123.7464,4959.0
2017-11-30 11:00:00,132.24,132.47,132.24,132.47,9012.0,123.7464,123.9616,123.7464,123.9616,9012.0
2017-11-30 11:10:00,132.41,132.65,132.32,132.64,23028.0,123.9054,124.13,123.8212,124.1207,23028.0
2017-11-30 11:20:00,132.67,132.7,132.46,132.68,16659.0,124.1487,124.1768,123.9522,124.1581,16659.0
2017-11-30 11:30:00,132.69,132.81,132.68,132.72,12714.0,124.1674,124.2797,124.1581,124.1955,12714.0
2017-11-30 11:40:00,132.64,132.89,132.64,132.88,7698.0,124.1207,124.3546,124.1207,124.3452,7698.0
2017-11-30 11:50:00,132.9,133.0,132.83,132.99,72309.0,124.364,124.4575,124.2985,124.4482,72309.0
2017-11-30 12:00:00,133.0,133.25,132.97,133.13,23196.0,124.4575,124.6915,124.4295,124.5792,23196.0
2017-11-30 12:10:00,133.08,133.33,133.06,133.33,6600.0,124.5324,124.7663,124.5137,124.7663,6600.0
2017-11-30 12:20:00,133.32,133.57,133.27,133.42,65445.0,124.757,124.9909,124.7102,124.8506,65445.0
2017-11-30 12:30:00,133.44,133.93,133.41,133.93,17052.0,124.8693,125.3278,124.8412,125.3278,17052.0
2017-11-30 12:40:00,133.9,134.1,133.79,134.0,27222.0,125.2997,125.4869,125.1968,125.3933,27222.0
2017-11-30 12:50:00,134.02,134.07,133.73,133.73,40563.0,125.412,125.4588,125.1407,125.1407,40563.0
2017-11-30 13:00:00,133.66,133.82,133.48,133.65,29208.0,125.0751,125.2249,124.9067,125.0658,29208.0
2017-11-30 13:10:00,133.66,133.88,133.58,133.83,8100.0,125.0751,125.281,125.0003,125.2342,8100.0
2017-11-30 13:20:00,133.84,133.84,133.68,133.77,15687.0,125.2436,125.2436,125.0939,125.1781,15687.0
2017-11-30 13:30:00,133.71,133.71,133.02,133.17,49941.0,125.1219,125.1219,124.4763,124.6166,49941.0
2017-11-30 13:40:00,133.1,133.13,132.77,133.02,22947.0,124.5511,124.5792,124.2423,124.4763,22947.0
2017-11-30 13:50:00,132.96,133.08,132.84,133.08,11901.0,124.4201,124.5324,124.3078,124.5324,11901.0
2017-11-30 14:00:00,133.11,133.19,132.98,133.17,14100.0,124.5605,124.6353,124.4388,124.6166,14100.0
2017-11-30 14:10:00,133.1,133.15,132.96,133.05,7281.0,124.5511,124.5979,124.4201,124.5043,7281.0
2017-11-30 14:20:00,133.02,133.23,133.02,133.14,11961.0,124.4763,124.6728,124.4763,124.5885,11961.0
2017-11-30 14:30:00,133.15,133.15,132.92,132.97,10458.0,124.5979,124.5979,124.3827,124.4295,10458.0
2017-11-30 14:40:00,132.95,133.19,132.92,133.19,14553.0,124.4108,124.6353,124.3827,124.6353,14553.0
2017-11-30 14:50:00,133.19,133.24,133.04,133.07,14667.0,124.6353,124.6821,124.495,124.523,14667.0
2017-11-30 15:00:00,133.07,133.07,132.83,132.86,23994.0,124.523,124.523,124.2985,124.3265,23994.0
2017-11-30 15:10:00,132.85,132.95,132.78,132.9,14397.0,124.3172,124.4108,124.2517,124.364,14397.0
2017-11-30 15:20:00,132.95,133.04,132.91,132.94,18090.0,124.4108,124.495,124.3733,124.4014,18090.0
2017-11-30 15:30:00,132.97,132.97,132.69,132.71,21300.0,124.4295,124.4295,124.1674,124.1862,21300.0
2017-11-30 15:40:00,132.71,133.26,132.67,133.25,61473.0,124.1862,124.7008,124.1487,124.6915,61473.0
2017-11-30 15:50:00,133.26,133.34,133.13,133.19,168204.0,124.7008,124.7757,124.5792,124.6353,168204.0
2017-12-01 09:30:00,133.3,133.67,133.12,133.62,92205.0,124.7383,125.0845,124.5698,125.0377,92205.0
2017-12-01 09:40:00,133.6,133.9,133.37,133.6,73851.0,125.019,125.2997,124.8038,125.019,73851.0
2017-12-01 09:50:00,133.63,133.82,133.35,133.77,53505.0,125.0471,125.2249,124.7851,125.1781,53505.0
2017-12-01 10:00:00,133.72,133.91,133.36,133.45,24597.0,125.1313,125.3091,124.7944,124.8786,24597.0
2017-12-01 10:10:00,133.47,133.75,133.4,133.63,39909.0,124.8974,125.1594,124.8318,125.0471,39909.0
2017-12-01 10:20:00,133.74,133.76,133.41,133.44,40473.0,125.15,125.1687,124.8412,124.8693,40473.0
2017-12-01 10:30:00,133.42,133.58,133.16,133.28,50169.0,124.8506,125.0003,124.6073,124.7196,50169.0
2017-12-01 10:40:00,133.16,133.41,133.06,133.39,25698.0,124.6073,124.8412,124.5137,124.8225,25698.0
2017-12-01 10:50:00,133.43,133.57,132.97,133.06,30657.0,124.8599,124.9909,124.4295,124.5137,30657.0
2017-12-01 11:00:00,133.03,133.03,132.1,132.1,16119.0,124.4856,124.4856,123.6153,123.6153,16119.0
2017-12-01 11:10:00,132.17,132.22,131.39,132.21,43998.0,123.6808,123.7276,122.9509,123.7183,43998.0
2017-12-01 11:20:00,132.17,132.2,131.77,132.0,58077.0,123.6808,123.7089,123.3065,123.5218,58077.0
2017-12-01 11:30:00,132.0,132.0,130.98,131.22,41358.0,123.5218,123.5218,122.5673,122.7919,41358.0
2017-12-01 11:40:00,131.15,131.18,130.42,130.53,38232.0,122.7264,122.7544,122.0432,122.1462,38232.0
2017-12-01 11:50:00,130.67,131.73,130.66,131.73,44841.0,122.2772,123.2691,122.2678,123.2691,44841.0
2017-12-01 12:00:00,131.55,132.09,131.29,131.95,18309.0,123.1007,123.606,122.8574,123.475,18309.0
2017-12-01 12:10:00,131.95,131.95,131.05,131.09,15636.0,123.475,123.475,122.6328,122.6702,15636.0
2017-12-01 12:20:00,131.05,131.47,131.05,131.35,15600.0,122.6328,123.0258,122.6328,122.9135,15600.0
2017-12-01 12:30:00,131.35,131.61,131.17,131.37,13800.0,122.9135,123.1568,122.7451,122.9322,13800.0
2017-12-01 12:40:00,131.45,131.74,131.44,131.54,14856.0,123.0071,123.2785,122.9977,123.0913,14856.0
2017-12-01 12:50:00,131.73,131.89,131.73,131.88,3960.0,123.2691,123.4188,123.2691,123.4095,3960.0
2017-12-01 13:00:00,131.72,131.72,131.36,131.47,12975.0,123.2598,123.2598,122.9229,123.0258,12975.0
2017-12-01 13:10:00,131.47,131.74,131.47,131.68,10500.0,123.0258,123.2785,123.0258,123.2223,10500.0
2017-12-01 13:20:00,131.68,131.72,131.57,131.59,10617.0,123.2223,123.2598,123.1194,123.1381,10617.0
2017-12-01 13:30:00,131.71,132.04,131.66,132.04,14469.0,123.2504,123.5592,123.2036,123.5592,14469.0
2017-12-01 13:40:00,132.16,132.28,131.94,132.05,28287.0,123.6715,123.7838,123.4656,123.5686,28287.0
2017-12-01 13:50:00,131.95,132.29,131.87,132.29,12282.0,123.475,123.7931,123.4001,123.7931,12282.0
2017-12-01 14:00:00,132.28,132.48,131.93,132.01,125400.0,123.7838,123.9709,123.4563,123.5311,125400.0
2017-12-01 14:10:00,131.98,132.1,131.97,132.01,11463.0,123.5031,123.6153,123.4937,123.5311,11463.0
2017-12-01 14:20:00,132.06,132.06,131.88,131.97,9069.0,123.5779,123.5779,123.4095,123.4937,9069.0
2017-12-01 14:30:00,131.91,131.94,131.76,131.76,11607.0,123.4375,123.4656,123.2972,123.2972,11607.0
2017-12-01 14:40:00,131.73,131.73,131.49,131.49,17700.0,123.2691,123.2691,123.0445,123.0445,17700.0
2017-12-01 14:50:00,131.47,131.86,131.42,131.78,18750.0,123.0258,123.3908,122.979,123.3159,18750.0
2017-12-01 15:00:00,131.79,131.86,131.53,131.57,23358.0,123.3253,123.3908,123.082,123.1194,23358.0
2017-12-01 15:10:00,131.53,131.55,131.46,131.47,19644.0,123.082,123.1007,123.0165,123.0258,19644.0
2017-12-01 15:20:00,131.46,131.51,131.27,131.27,33948.0,123.0165,123.0632,122.8387,122.8387,33948.0
2017-12-01 15:30:00,131.31,131.48,131.31,131.39,51852.0,122.8761,123.0352,122.8761,122.9509,51852.0
2017-12-01 15:40:00,131.39,131.73,131.39,131.65,84777.0,122.9509,123.2691,122.9509,123.1942,84777.0
2017-12-01 15:50:00,131.71,131.79,131.54,131.74,113130.0,123.2504,123.3253,123.0913,123.2785,113130.0
2017-12-04 09:30:00,132.42,134.99,132.42,134.22,96753.0,123.9148,126.3197,123.9148,125.5992,96753.0
2017-12-04 09:40:00,134.03,134.43,133.28,134.01,34005.0,125.4214,125.7957,124.7196,125.4027,34005.0
2017-12-04 09:50:00,134.03,135.33,133.98,135.14,53883.0,125.4214,126.6379,125.3746,126.4601,53883.0
2017-12-04 10:00:00,135.25,136.2,135.05,136.01,126681.0,126.563,127.452,126.3759,127.2742,126681.0
2017-12-04 10:10:00,135.87,136.13,135.43,135.63,76950.0,127.1432,127.3865,126.7315,126.9186,76950.0
2017-12-04 10:20:00,135.73,135.89,135.43,135.59,57876.0,127.0122,127.1619,126.7315,126.8812,57876.0
2017-12-04 10:30:00,135.51,136.26,135.51,136.09,53802.0,126.8063,127.5082,126.8063,127.3491,53802.0
2017-12-04 10:40:00,136.1,136.43,135.94,136.43,56001.0,127.3584,127.6672,127.2087,127.6672,56001.0
2017-12-04 10:50:00,136.24,136.46,136.0,136.14,53373.0,127.4894,127.6953,127.2649,127.3959,53373.0
2017-12-04 11:00:00,136.09,136.21,135.96,136.1,43497.0,127.3491,127.4614,127.2274,127.3584,43497.0
2017-12-04 11:10:00,136.08,136.28,135.92,136.19,42492.0,127.3397,127.5269,127.19,127.4426,42492.0
2017-12-04 11:20:00,136.27,136.55,136.15,136.45,26637.0,127.5175,127.7795,127.4052,127.6859,26637.0
2017-12-04 11:30:00,136.46,136.67,136.33,136.38,29628.0,127.6953,127.8918,127.5737,127.6204,29628.0
2017-12-04 11:40:00,136.54,136.54,136.16,136.16,17181.0,127.7702,127.7702,127.4146,127.4146,17181.0
2017-12-04 11:50:00,136.21,136.53,136.19,136.49,37872.0,127.4614,127.7608,127.4426,127.7234,37872.0
2017-12-04 12:00:00,136.48,136.63,136.36,136.4,24882.0,127.714,127.8544,127.6017,127.6392,24882.0
2017-12-04 12:10:00,136.46,136.62,136.4,136.6,29388.0,127.6953,127.845,127.6392,127.8263,29388.0
2017-12-04 12:20:00,136.54,136.73,136.47,136.6,28911.0,127.7702,127.948,127.7047,127.8263,28911.0
2017-12-04 12:30:00,136.6,136.67,136.41,136.67,37323.0,127.8263,127.8918,127.6485,127.8918,37323.0
2017-12-04 12:40:00,136.64,136.71,136.45,136.62,23070.0,127.8637,127.9292,127.6859,127.845,23070.0
2017-12-04 12:50:00,136.6,136.86,136.59,136.86,16800.0,127.8263,128.0696,127.817,128.0696,16800.0
2017-12-04 13:00:00,136.8,136.8,136.52,136.52,16251.0,128.0135,128.0135,127.7515,127.7515,16251.0
2017-12-04 13:10:00,136.46,136.71,136.39,136.65,55251.0,127.6953,127.9292,127.6298,127.8731,55251.0
2017-12-04 13:20:00,136.58,136.89,136.48,136.52,61314.0,127.8076,128.0977,127.714,127.7515,61314.0
2017-12-04 13:30:00,136.54,136.58,136.47,136.47,34857.0,127.7702,127.8076,127.7047,127.7047,34857.0
2017-12-04 13:40:00,136.47,136.51,136.28,136.28,51633.0,127.7047,127.7421,127.5269,127.5269,51633.0
2017-12-04 13:50:00,136.27,136.63,136.24,136.63,88551.0,127.5175,127.8544,127.4894,127.8544,88551.0
2017-12-04 14:00:00,136.59,136.71,136.48,136.64,56304.0,127.817,127.9292,127.714,127.8637,56304.0
2017-12-04 14:10:00,136.62,136.64,136.4,136.55,61296.0,127.845,127.8637,127.6392,127.7795,61296.0
2017-12-04 14:20:00,136.51,136.66,136.43,136.46,41607.0,127.7421,127.8825,127.6672,127.6953,41607.0
2017-12-04 14:30:00,136.45,136.6,136.44,136.52,32262.0,127.6859,127.8263,127.6766,127.7515,32262.0
2017-12-04 14:40:00,136.5,136.5,136.32,136.4,47265.0,127.7327,127.7327,127.5643,127.6392,47265.0
2017-12-04 14:50:00,136.36,136.52,136.31,136.38,49812.0,127.6017,127.7515,127.5549,127.6204,49812.0
2017-12-04 15:00:00,136.35,136.55,136.23,136.34,75246.0,127.5924,127.7795,127.4801,127.583,75246.0
2017-12-04 15:10:00,136.35,136.49,136.32,136.43,44097.0,127.5924,127.7234,127.5643,127.6672,44097.0
2017-12-04 15:20:00,136.4,136.43,136.35,136.36,36747.0,127.6392,127.6672,127.5924,127.6017,36747.0
2017-12-04 15:30:00,136.34,136.4,136.2,136.22,71739.0,127.583,127.6392,127.452,127.4707,71739.0
2017-12-04 15:40:00,136.18,136.22,135.79,135.82,73326.0,127.4333,127.4707,127.0683,127.0964,73326.0
2017-12-04 15:50:00,135.86,135.89,135.64,135.64,174603.0,127.1338,127.1619,126.928,126.928,174603.0
2017-12-05 09:30:00,135.38,136.37,135.0,135.8,70779.0,126.6847,127.6111,126.3291,127.0777,70779.0
2017-12-05 09:40:00,135.81,135.91,134.45,135.6,88716.0,127.0871,127.1806,125.8144,126.8905,88716.0
2017-12-05 09:50:00,135.69,135.96,135.09,135.5,164640.0,126.9748,127.2274,126.4133,126.797,164640.0
2017-12-05 10:00:00,135.55,135.83,135.44,135.67,39750.0,126.8438,127.1058,126.7408,126.956,39750.0
2017-12-05 10:10:00,135.67,135.84,135.57,135.68,13260.0,126.956,127.1151,126.8625,126.9654,13260.0
2017-12-05 10:20:00,135.71,135.86,135.44,135.53,22500.0,126.9935,127.1338,126.7408,126.825,22500.0
2017-12-05 10:30:00,135.59,135.98,135.59,135.92,15000.0,126.8812,127.2461,126.8812,127.19,15000.0
2017-12-05 10:40:00,135.91,136.29,135.86,136.23,45600.0,127.1806,127.5362,127.1338,127.4801,45600.0
2017-12-05 10:50:00,136.16,136.16,135.56,135.68,48498.0,127.4146,127.4146,126.8531,126.9654,48498.0
2017-12-05 11:00:00,135.69,135.93,135.6,135.62,17709.0,126.9748,127.1993,126.8905,126.9093,17709.0
2017-12-05 11:10:00,135.61,135.88,135.57,135.87,29697.0,126.8999,127.1526,126.8625,127.1432,29697.0
2017-12-05 11:20:00,135.87,136.14,135.76,136.14,29409.0,127.1432,127.3959,127.0403,127.3959,29409.0
2017-12-05 11:30:00,135.96,136.05,135.76,135.79,17451.0,127.2274,127.3116,127.0403,127.0683,17451.0
2017-12-05 11:40:00,135.79,136.12,135.79,136.12,23712.0,127.0683,127.3771,127.0683,127.3771,23712.0
2017-12-05 11:50:00,136.05,136.23,135.98,136.18,15672.0,127.3116,127.4801,127.2461,127.4333,15672.0
2017-12-05 12:00:00,136.25,136.25,135.6,135.62,37464.0,127.4988,127.4988,126.8905,126.9093,37464.0
2017-12-05 12:10:00,135.59,135.7,135.53,135.64,12810.0,126.8812,126.9841,126.825,126.928,12810.0
2017-12-05 12:20:00,135.61,135.62,135.55,135.6,10902.0,126.8999,126.9093,126.8438,126.8905,10902.0
2017-12-05 12:30:00,135.6,135.7,135.59,135.67,10200.0,126.8905,126.9841,126.8812,126.956,10200.0
2017-12-05 12:40:00,135.68,135.68,135.31,135.32,20226.0,126.9654,126.9654,126.6192,126.6285,20226.0
2017-12-05 12:50:00,135.33,135.5,135.32,135.5,12924.0,126.6379,126.797,126.6285,126.797,12924.0
2017-12-05 13:00:00,135.49,135.65,135.46,135.49,41259.0,126.7876,126.9373,126.7595,126.7876,41259.0
2017-12-05 13:10:00,135.44,135.53,135.21,135.21,24894.0,126.7408,126.825,126.5256,126.5256,24894.0
2017-12-05 13:20:00,135.25,135.31,135.11,135.23,18051.0,126.563,126.6192,126.432,126.5443,18051.0
2017-12-05 13:30:00,135.13,135.17,135.09,135.1,13800.0,126.4507,126.4882,126.4133,126.4227,13800.0
2017-12-05 13:40:00,135.16,135.22,135.13,135.18,15729.0,126.4788,126.535,126.4507,126.4975,15729.0
2017-12-05 13:50:00,135.21,135.48,135.19,135.48,22164.0,126.5256,126.7783,126.5069,126.7783,22164.0
2017-12-05 14:00:00,135.53,135.58,135.48,135.56,12900.0,126.825,126.8718,126.7783,126.8531,12900.0
2017-12-05 14:10:00,135.56,135.57,135.36,135.38,15021.0,126.8531,126.8625,126.666,126.6847,15021.0
2017-12-05 14:20:00,135.36,135.49,135.33,135.48,10509.0,126.666,126.7876,126.6379,126.7783,10509.0
2017-12-05 14:30:00,135.5,135.57,135.42,135.49,17799.0,126.797,126.8625,126.7221,126.7876,17799.0
2017-12-05 14:40:00,135.5,135.59,135.33,135.33,27768.0,126.797,126.8812,126.6379,126.6379,27768.0
2017-12-05 14:50:00,135.34,135.44,135.29,135.35,29418.0,126.6472,126.7408,126.6005,126.6566,29418.0
2017-12-05 15:00:00,135.32,135.32,135.13,135.13,17700.0,126.6285,126.6285,126.4507,126.4507,17700.0
2017-12-05 15:10:00,135.1,135.22,135.04,135.1,21561.0,126.4227,126.535,126.3665,126.4227,21561.0
2017-12-05 15:20:00,135.08,135.33,135.04,135.31,25479.0,126.4039,126.6379,126.3665,126.6192,25479.0
2017-12-05 15:30:00,135.3,135.38,135.23,135.26,41268.0,126.6098,126.6847,126.5443,126.5724,41268.0
2017-12-05 15:40:00,135.26,135.32,135.1,135.15,41052.0,126.5724,126.6285,126.4227,126.4694,41052.0
2017-12-05 15:50:00,135.15,135.29,135.07,135.19,90381.0,126.4694,126.6005,126.3946,126.5069,90381.0
2017-12-06 09:30:00,134.31,134.96,133.99,134.31,27852.0,125.6834,126.2916,125.384,125.6834,27852.0
2017-12-06 09:40:00,134.34,134.71,134.34,134.51,15879.0,125.7115,126.0577,125.7115,125.8706,15879.0
2017-12-06 09:50:00,134.51,134.51,134.15,134.19,25374.0,125.8706,125.8706,125.5337,125.5711,25374.0
2017-12-06 10:00:00,134.24,134.45,133.96,134.1,27297.0,125.6179,125.8144,125.3559,125.4869,27297.0
2017-12-06 10:10:00,134.12,134.14,133.96,134.03,21630.0,125.5056,125.5243,125.3559,125.4214,21630.0
2017-12-06 10:20:00,134.05,134.39,134.05,134.32,11400.0,125.4401,125.7583,125.4401,125.6928,11400.0
2017-12-06 10:30:00,134.3,134.45,134.2,134.28,24657.0,125.674,125.8144,125.5805,125.6553,24657.0
2017-12-06 10:40:00,134.26,134.3,134.0,134.03,16065.0,125.6366,125.674,125.3933,125.4214,16065.0
2017-12-06 10:50:00,134.22,134.61,134.22,134.61,14613.0,125.5992,125.9641,125.5992,125.9641,14613.0
2017-12-06 11:00:00,134.51,134.51,134.26,134.35,5700.0,125.8706,125.8706,125.6366,125.7208,5700.0
2017-12-06 11:10:00,134.36,134.43,134.04,134.13,13257.0,125.7302,125.7957,125.4307,125.515,13257.0
2017-12-06 11:20:00,134.07,134.07,133.75,133.8,14280.0,125.4588,125.4588,125.1594,125.2062,14280.0
2017-12-06 11:30:00,133.72,133.86,133.72,133.76,15090.0,125.1313,125.2623,125.1313,125.1687,15090.0
2017-12-06 11:40:00,133.8,133.81,133.65,133.68,10083.0,125.2062,125.2155,125.0658,125.0939,10083.0
2017-12-06 11:50:00,133.65,133.86,133.65,133.68,9906.0,125.0658,125.2623,125.0658,125.0939,9906.0
2017-12-06 12:00:00,133.65,133.74,133.62,133.74,4650.0,125.0658,125.15,125.0377,125.15,4650.0
2017-12-06 12:10:00,133.74,133.74,133.41,133.62,26499.0,125.15,125.15,124.8412,125.0377,26499.0
2017-12-06 12:20:00,133.52,133.56,133.3,133.41,9042.0,124.9441,124.9816,124.7383,124.8412,9042.0
2017-12-06 12:30:00,133.47,133.54,133.38,133.54,10650.0,124.8974,124.9629,124.8131,124.9629,10650.0
2017-12-06 12:40:00,133.57,133.61,133.35,133.35,5217.0,124.9909,125.0284,124.7851,124.7851,5217.0
2017-12-06 12:50:00,133.38,133.5,133.13,133.43,13863.0,124.8131,124.9254,124.5792,124.8599,13863.0
2017-12-06 13:00:00,133.39,133.39,133.12,133.23,10185.0,124.8225,124.8225,124.5698,124.6728,10185.0
2017-12-06 13:10:00,133.3,133.43,133.21,133.43,2400.0,124.7383,124.8599,124.6541,124.8599,2400.0
2017-12-06 13:20:00,133.4,133.56,133.18,133.31,42933.0,124.8318,124.9816,124.626,124.7476,42933.0
2017-12-06 13:30:00,133.34,133.73,133.3,133.73,15906.0,124.7757,125.1407,124.7383,125.1407,15906.0
2017-12-06 13:40:00,133.74,133.74,133.62,133.63,7215.0,125.15,125.15,125.0377,125.0471,7215.0
2017-12-06 13:50:00,133.74,133.9,133.65,133.73,28464.0,125.15,125.2997,125.0658,125.1407,28464.0
2017-12-06 14:00:00,133.76,133.82,133.69,133.74,18987.0,125.1687,125.2249,125.1032,125.15,18987.0
2017-12-06 14:10:00,133.72,133.87,133.72,133.85,8703.0,125.1313,125.2717,125.1313,125.2529,8703.0
2017-12-06 14:20:00,133.77,133.83,133.59,133.68,17802.0,125.1781,125.2342,125.0096,125.0939,17802.0
2017-12-06 14:30:00,133.69,133.81,133.67,133.79,4800.0,125.1032,125.2155,125.0845,125.1968,4800.0
2017-12-06 14:40:00,133.8,133.85,133.7,133.74,9429.0,125.2062,125.2529,125.1126,125.15,9429.0
2017-12-06 14:50:00,133.77,133.83,133.7,133.7,15069.0,125.1781,125.2342,125.1126,125.1126,15069.0
2017-12-06 15:00:00,133.76,133.78,133.67,133.71,9720.0,125.1687,125.1874,125.0845,125.1219,9720.0
2017-12-06 15:10:00,133.73,133.8,133.57,133.8,35958.0,125.1407,125.2062,124.9909,125.2062,35958.0
2017-12-06 15:20:00,133.76,133.83,133.7,133.72,12372.0,125.1687,125.2342,125.1126,125.1313,12372.0
2017-12-06 15:30:00,133.81,133.83,133.63,133.73,32775.0,125.2155,125.2342,125.0471,125.1407,32775.0
2017-12-06 15:40:00,133.75,133.86,133.72,133.78,41877.0,125.1594,125.2623,125.1313,125.1874,41877.0
2017-12-06 15:50:00,133.76,133.85,133.69,133.75,75816.0,125.1687,125.2529,125.1032,125.1594,75816.0
2017-12-07 09:30:00,133.68,133.89,133.68,133.8,8640.0,125.0939,125.2904,125.0939,125.2062,8640.0
2017-12-07 09:40:00,133.88,134.11,133.83,133.93,12873.0,125.281,125.4962,125.2342,125.3278,12873.0
2017-12-07 09:50:00,134.12,134.29,133.95,134.21,12000.0,125.5056,125.6647,125.3465,125.5898,12000.0
2017-12-07 10:00:00,134.25,134.35,134.22,134.27,6600.0,125.6273,125.7208,125.5992,125.646,6600.0
2017-12-07 10:10:00,134.31,134.4,134.16,134.26,6900.0,125.6834,125.7676,125.543,125.6366,6900.0
2017-12-07 10:20:00,134.31,134.46,134.24,134.29,19233.0,125.6834,125.8238,125.6179,125.6647,19233.0
2017-12-07 10:30:00,134.31,134.46,134.31,134.33,13008.0,125.6834,125.8238,125.6834,125.7021,13008.0
2017-12-07 10:40:00,134.35,134.42,134.35,134.35,4845.0,125.7208,125.7863,125.7208,125.7208,4845.0
2017-12-07 10:50:00,134.34,134.45,134.26,134.42,16209.0,125.7115,125.8144,125.6366,125.7863,16209.0
2017-12-07 11:00:00,134.39,134.42,134.26,134.38,7866.0,125.7583,125.7863,125.6366,125.7489,7866.0
2017-12-07 11:10:00,134.28,134.34,134.18,134.28,8997.0,125.6553,125.7115,125.5617,125.6553,8997.0
2017-12-07 11:20:00,134.29,134.5,134.25,134.5,11226.0,125.6647,125.8612,125.6273,125.8612,11226.0
2017-12-07 11:30:00,134.5,134.85,134.43,134.76,15108.0,125.8612,126.1887,125.7957,126.1045,15108.0
2017-12-07 11:40:00,134.72,134.94,134.72,134.83,6843.0,126.0671,126.2729,126.0671,126.17,6843.0
2017-12-07 11:50:00,134.8,134.95,134.76,134.89,10446.0,126.1419,126.2823,126.1045,126.2261,10446.0
2017-12-07 12:00:00,134.91,135.1,134.79,135.1,14205.0,126.2449,126.4227,126.1326,126.4227,14205.0
2017-12-07 12:10:00,135.07,135.19,135.07,135.11,1500.0,126.3946,126.5069,126.3946,126.432,1500.0
2017-12-07 12:20:00,135.1,135.2,134.99,135.02,12846.0,126.4227,126.5162,126.3197,126.3478,12846.0
2017-12-07 12:30:00,135.03,135.13,135.0,135.1,8838.0,126.3572,126.4507,126.3291,126.4227,8838.0
2017-12-07 12:40:00,135.08,135.08,135.0,135.0,6561.0,126.4039,126.4039,126.3291,126.3291,6561.0
2017-12-07 12:50:00,134.99,135.07,134.96,135.07,2100.0,126.3197,126.3946,126.2916,126.3946,2100.0
2017-12-07 13:00:00,135.01,135.11,134.88,134.93,7716.0,126.3384,126.432,126.2168,126.2636,7716.0
2017-12-07 13:10:00,134.93,134.98,134.92,134.92,2100.0,126.2636,126.3104,126.2542,126.2542,2100.0
2017-12-07 13:20:00,134.97,135.17,134.92,135.15,40383.0,126.301,126.4882,126.2542,126.4694,40383.0
2017-12-07 13:30:00,135.18,135.19,135.04,135.19,30783.0,126.4975,126.5069,126.3665,126.5069,30783.0
2017-12-07 13:40:00,135.13,135.29,135.13,135.29,20817.0,126.4507,126.6005,126.4507,126.6005,20817.0
2017-12-07 13:50:00,135.25,135.31,135.11,135.22,31620.0,126.563,126.6192,126.432,126.535,31620.0
2017-12-07 14:00:00,135.2,135.32,135.12,135.12,29304.0,126.5162,126.6285,126.4414,126.4414,29304.0
2017-12-07 14:10:00,135.11,135.11,135.02,135.11,9972.0,126.432,126.432,126.3478,126.432,9972.0
2017-12-07 14:20:00,135.09,135.16,135.08,135.13,18501.0,126.4133,126.4788,126.4039,126.4507,18501.0
2017-12-07 14:30:00,135.1,135.1,134.92,134.93,15771.0,126.4227,126.4227,126.2542,126.2636,15771.0
2017-12-07 14:40:00,134.84,134.85,134.69,134.79,7164.0,126.1794,126.1887,126.039,126.1326,7164.0
2017-12-07 14:50:00,134.77,134.92,134.77,134.92,13470.0,126.1139,126.2542,126.1139,126.2542,13470.0
2017-12-07 15:00:00,134.95,135.08,134.95,135.07,12126.0,126.2823,126.4039,126.2823,126.3946,12126.0
2017-12-07 15:10:00,135.07,135.1,135.01,135.06,12954.0,126.3946,126.4227,126.3384,126.3852,12954.0
2017-12-07 15:20:00,135.02,135.16,134.96,135.13,26796.0,126.3478,126.4788,126.2916,126.4507,26796.0
2017-12-07 15:30:00,135.09,135.45,135.09,135.45,26517.0,126.4133,126.7502,126.4133,126.7502,26517.0
2017-12-07 15:40:00,135.35,135.39,135.2,135.31,68679.0,126.6566,126.694,126.5162,126.6192,68679.0
2017-12-07 15:50:00,135.31,135.54,135.24,135.49,137397.0,126.6192,126.8344,126.5537,126.7876,137397.0
2017-12-08 09:30:00,135.49,136.33,135.34,136.14,56529.0,126.7876,127.5737,126.6472,127.3959,56529.0
2017-12-08 09:40:00,136.29,136.3,135.86,135.92,21858.0,127.5362,127.5456,127.1338,127.19,21858.0
2017-12-08 09:50:00,135.93,136.24,135.89,136.24,47271.0,127.1993,127.4894,127.1619,127.4894,47271.0
2017-12-08 10:00:00,136.15,136.3,135.88,136.03,14541.0,127.4052,127.5456,127.1526,127.2929,14541.0
2017-12-08 10:10:00,136.06,136.25,135.91,136.23,35415.0,127.321,127.4988,127.1806,127.4801,35415.0
2017-12-08 10:20:00,136.29,136.46,136.11,136.38,24204.0,127.5362,127.6953,127.3678,127.6204,24204.0
2017-12-08 10:30:00,136.52,136.52,136.37,136.45,5700.0,127.7515,127.7515,127.6111,127.6859,5700.0
2017-12-08 10:40:00,136.37,136.61,136.37,136.61,14415.0,127.6111,127.8357,127.6111,127.8357,14415.0
2017-12-08 10:50:00,136.55,136.58,136.38,136.58,7800.0,127.7795,127.8076,127.6204,127.8076,7800.0
2017-12-08 11:00:00,136.65,136.67,136.48,136.67,22374.0,127.8731,127.8918,127.714,127.8918,22374.0
2017-12-08 11:10:00,136.75,136.84,136.5,136.61,15429.0,127.9667,128.0509,127.7327,127.8357,15429.0
2017-12-08 11:20:00,136.66,136.95,136.55,136.83,24825.0,127.8825,128.1538,127.7795,128.0415,24825.0
2017-12-08 11:30:00,136.83,136.83,136.57,136.73,10221.0,128.0415,128.0415,127.7982,127.948,10221.0
2017-12-08 11:40:00,136.73,136.73,136.64,136.68,6684.0,127.948,127.948,127.8637,127.9012,6684.0
2017-12-08 11:50:00,136.61,136.67,136.57,136.62,4770.0,127.8357,127.8918,127.7982,127.845,4770.0
2017-12-08 12:00:00,136.63,136.71,136.61,136.71,19683.0,127.8544,127.9292,127.8357,127.9292,19683.0
2017-12-08 12:10:00,136.62,136.68,136.5,136.57,9600.0,127.845,127.9012,127.7327,127.7982,9600.0
2017-12-08 12:20:00,136.6,136.78,136.6,136.78,5556.0,127.8263,127.9948,127.8263,127.9948,5556.0
2017-12-08 12:30:00,136.68,136.93,136.68,136.87,29274.0,127.9012,128.1351,127.9012,128.079,29274.0
2017-12-08 12:40:00,136.92,137.43,136.87,137.43,78927.0,128.1258,128.603,128.079,128.603,78927.0
2017-12-08 12:50:00,137.36,137.61,137.28,137.49,123492.0,128.5375,128.7714,128.4626,128.6592,123492.0
2017-12-08 13:00:00,137.49,137.99,137.36,137.7,151206.0,128.6592,129.127,128.5375,128.8557,151206.0
2017-12-08 13:10:00,137.69,137.92,137.04,137.25,94989.0,128.8463,129.0615,128.2381,128.4346,94989.0
2017-12-08 13:20:00,137.21,137.27,136.87,137.13,20649.0,128.3971,128.4533,128.079,128.3223,20649.0
2017-12-08 13:30:00,137.21,137.3,136.95,137.08,19410.0,128.3971,128.4814,128.1538,128.2755,19410.0
2017-12-08 13:40:00,136.98,137.3,136.43,136.48,40500.0,128.1819,128.4814,127.6672,127.714,40500.0
2017-12-08 13:50:00,136.4,136.61,136.28,136.31,17928.0,127.6392,127.8357,127.5269,127.5549,17928.0
2017-12-08 14:00:00,136.3,136.33,135.98,136.06,21666.0,127.5456,127.5737,127.2461,127.321,21666.0
2017-12-08 14:10:00,136.06,136.11,135.88,135.99,9900.0,127.321,127.3678,127.1526,127.2555,9900.0
2017-12-08 14:20:00,135.99,135.99,135.78,135.92,20619.0,127.2555,127.2555,127.059,127.19,20619.0
2017-12-08 14:30:00,135.93,135.97,135.81,135.87,17325.0,127.1993,127.2368,127.0871,127.1432,17325.0
2017-12-08 14:40:00,135.93,136.02,135.84,136.0,9000.0,127.1993,127.2836,127.1151,127.2649,9000.0
2017-12-08 14:50:00,136.04,136.05,135.93,136.0,12588.0,127.3023,127.3116,127.1993,127.2649,12588.0
2017-12-08 15:00:00,135.98,136.03,135.95,136.0,9090.0,127.2461,127.2929,127.2181,127.2649,9090.0
2017-12-08 15:10:00,136.05,136.05,135.91,136.01,24354.0,127.3116,127.3116,127.1806,127.2742,24354.0
2017-12-08 15:20:00,135.98,136.1,135.95,135.99,13596.0,127.2461,127.3584,127.2181,127.2555,13596.0
2017-12-08 15:30:00,135.95,136.04,135.94,136.03,18351.0,127.2181,127.3023,127.2087,127.2929,18351.0
2017-12-08 15:40:00,135.99,136.04,135.96,135.99,22671.0,127.2555,127.3023,127.2274,127.2555,22671.0
2017-12-08 15:50:00,136.01,136.34,135.99,136.3,137772.0,127.2742,127.583,127.2555,127.5456,137772.0
2017-12-11 09:30:00,136.1,136.63,135.97,135.97,15783.0,127.3584,127.8544,127.2368,127.2368,15783.0
2017-12-11 09:40:00,135.97,136.07,135.87,135.94,7800.0,127.2368,127.3304,127.1432,127.2087,7800.0
2017-12-11 09:50:00,135.92,136.54,135.92,136.53,13800.0,127.19,127.7702,127.19,127.7608,13800.0
2017-12-11 10:00:00,136.46,136.47,136.04,136.25,24720.0,127.6953,127.7047,127.3023,127.4988,24720.0
2017-12-11 10:10:00,136.27,136.31,135.86,135.87,20100.0,127.5175,127.5549,127.1338,127.1432,20100.0
2017-12-11 10:20:00,135.74,136.0,135.7,135.71,18627.0,127.0216,127.2649,126.9841,126.9935,18627.0
2017-12-11 10:30:00,135.86,136.05,135.73,135.96,12108.0,127.1338,127.3116,127.0122,127.2274,12108.0
2017-12-11 10:40:00,135.99,135.99,135.59,135.63,5256.0,127.2555,127.2555,126.8812,126.9186,5256.0
2017-12-11 10:50:00,135.58,135.58,135.53,135.53,1617.0,126.8718,126.8718,126.825,126.825,1617.0
2017-12-11 11:00:00,135.5,135.56,135.38,135.52,10077.0,126.797,126.8531,126.6847,126.8157,10077.0
2017-12-11 11:10:00,135.45,135.5,135.15,135.37,14316.0,126.7502,126.797,126.4694,126.6753,14316.0
2017-12-11 11:20:00,135.27,135.45,135.19,135.45,5709.0,126.5817,126.7502,126.5069,126.7502,5709.0
2017-12-11 11:30:00,135.46,135.6,135.33,135.45,8088.0,126.7595,126.8905,126.6379,126.7502,8088.0
2017-12-11 11:40:00,135.55,135.55,135.35,135.48,5964.0,126.8438,126.8438,126.6566,126.7783,5964.0
2017-12-11 11:50:00,135.46,135.69,135.46,135.61,4494.0,126.7595,126.9748,126.7595,126.8999,4494.0
2017-12-11 12:00:00,135.48,135.74,135.48,135.64,9339.0,126.7783,127.0216,126.7783,126.928,9339.0
2017-12-11 12:10:00,135.58,135.69,135.5,135.62,16833.0,126.8718,126.9748,126.797,126.9093,16833.0
2017-12-11 12:20:00,135.68,135.68,135.53,135.57,20295.0,126.9654,126.9654,126.825,126.8625,20295.0
2017-12-11 12:30:00,135.67,135.69,135.5,135.5,8400.0,126.956,126.9748,126.797,126.797,8400.0
2017-12-11 12:40:00,135.5,135.5,135.26,135.26,2535.0,126.797,126.797,126.5724,126.5724,2535.0
2017-12-11 12:50:00,135.25,135.31,135.23,135.23,1800.0,126.563,126.6192,126.5443,126.5443,1800.0
2017-12-11 13:00:00,135.3,135.52,135.2,135.49,46155.0,126.6098,126.8157,126.5162,126.7876,46155.0
2017-12-11 13:10:00,135.44,135.45,135.31,135.36,9540.0,126.7408,126.7502,126.6192,126.666,9540.0
2017-12-11 13:20:00,135.48,135.57,135.37,135.57,9600.0,126.7783,126.8625,126.6753,126.8625,9600.0
2017-12-11 13:30:00,135.51,135.63,135.46,135.46,9543.0,126.8063,126.9186,126.7595,126.7595,9543.0
2017-12-11 13:40:00,135.54,135.78,135.46,135.78,3600.0,126.8344,127.059,126.7595,127.059,3600.0
2017-12-11 13:50:00,135.77,135.93,135.76,135.88,10749.0,127.0496,127.1993,127.0403,127.1526,10749.0
2017-12-11 14:00:00,135.88,135.93,135.88,135.89,5811.0,127.1526,127.1993,127.1526,127.1619,5811.0
2017-12-11 14:10:00,135.87,135.87,135.69,135.72,9057.0,127.1432,127.1432,126.9748,127.0028,9057.0
2017-12-11 14:20:00,135.77,135.96,135.73,135.9,8100.0,127.0496,127.2274,127.0122,127.1713,8100.0
2017-12-11 14:30:00,135.82,135.99,135.8,135.82,16230.0,127.0964,127.2555,127.0777,127.0964,16230.0
2017-12-11 14:40:00,135.89,135.89,135.8,135.89,4800.0,127.1619,127.1619,127.0777,127.1619,4800.0
2017-12-11 14:50:00,135.88,135.97,135.87,135.87,9060.0,127.1526,127.2368,127.1432,127.1432,9060.0
2017-12-11 15:00:00,135.93,136.06,135.93,135.96,11415.0,127.1993,127.321,127.1993,127.2274,11415.0
2017-12-11 15:10:00,135.93,136.07,135.9,136.05,16467.0,127.1993,127.3304,127.1713,127.3116,16467.0
2017-12-11 15:20:00,135.99,136.01,135.92,135.94,4200.0,127.2555,127.2742,127.19,127.2087,4200.0
2017-12-11 15:30:00,135.96,136.08,135.92,135.92,20577.0,127.2274,127.3397,127.19,127.19,20577.0
2017-12-11 15:40:00,135.91,135.92,135.8,135.85,30972.0,127.1806,127.19,127.0777,127.1245,30972.0
2017-12-11 15:50:00,135.9,136.13,135.83,135.92,107379.0,127.1713,127.3865,127.1058,127.19,107379.0
2017-12-12 09:30:00,136.25,136.62,135.77,136.5,34779.0,127.4988,127.845,127.0496,127.7327,34779.0
2017-12-12 09:40:00,136.51,136.6,136.09,136.09,13047.0,127.7421,127.8263,127.3491,127.3491,13047.0
2017-12-12 09:50:00,136.08,136.33,135.78,136.33,21405.0,127.3397,127.5737,127.059,127.5737,21405.0
2017-12-12 10:00:00,136.15,136.23,135.95,136.22,8760.0,127.4052,127.4801,127.2181,127.4707,8760.0
2017-12-12 10:10:00,136.22,136.43,136.15,136.38,17676.0,127.4707,127.6672,127.4052,127.6204,17676.0
2017-12-12 10:20:00,136.4,136.6,136.31,136.31,13263.0,127.6392,127.8263,127.5549,127.5549,13263.0
2017-12-12 10:30:00,136.33,136.51,136.32,136.5,10500.0,127.5737,127.7421,127.5643,127.7327,10500.0
2017-12-12 10:40:00,136.47,136.54,136.43,136.44,12336.0,127.7047,127.7702,127.6672,127.6766,12336.0
2017-12-12 10:50:00,136.32,136.41,136.09,136.09,22800.0,127.5643,127.6485,127.3491,127.3491,22800.0
2017-12-12 11:00:00,136.17,136.3,136.1,136.1,7575.0,127.4239,127.5456,127.3584,127.3584,7575.0
2017-12-12 11:10:00,136.19,136.31,136.11,136.11,12519.0,127.4426,127.5549,127.3678,127.3678,12519.0
2017-12-12 11:20:00,136.11,136.2,135.96,136.06,33117.0,127.3678,127.452,127.2274,127.321,33117.0
2017-12-12 11:30:00,136.06,136.23,135.92,135.92,19509.0,127.321,127.4801,127.19,127.19,19509.0
2017-12-12 11:40:00,135.93,135.96,135.77,135.86,9897.0,127.1993,127.2274,127.0496,127.1338,9897.0
2017-12-12 11:50:00,135.87,135.94,135.85,135.94,13524.0,127.1432,127.2087,127.1245,127.2087,13524.0
2017-12-12 12:00:00,135.97,136.09,135.86,135.86,7200.0,127.2368,127.3491,127.1338,127.1338,7200.0
2017-12-12 12:10:00,135.87,136.08,135.79,136.07,9045.0,127.1432,127.3397,127.0683,127.3304,9045.0
2017-12-12 12:20:00,136.09,136.21,135.77,135.77,13617.0,127.3491,127.4614,127.0496,127.0496,13617.0
2017-12-12 12:30:00,135.69,135.88,135.69,135.75,5241.0,126.9748,127.1526,126.9748,127.0309,5241.0
2017-12-12 12:40:00,135.76,135.76,135.68,135.68,3000.0,127.0403,127.0403,126.9654,126.9654,3000.0
2017-12-12 12:50:00,135.72,135.78,135.66,135.78,9414.0,127.0028,127.059,126.9467,127.059,9414.0
2017-12-12 13:00:00,135.82,135.98,135.78,135.9,12561.0,127.0964,127.2461,127.059,127.1713,12561.0
2017-12-12 13:10:00,135.83,136.0,135.78,135.97,5787.0,127.1058,127.2649,127.059,127.2368,5787.0
2017-12-12 13:20:00,135.94,136.02,135.84,135.98,9072.0,127.2087,127.2836,127.1151,127.2461,9072.0
2017-12-12 13:30:00,135.99,136.06,135.87,136.02,12210.0,127.2555,127.321,127.1432,127.2836,12210.0
2017-12-12 13:40:00,136.05,136.05,135.72,135.79,5700.0,127.3116,127.3116,127.0028,127.0683,5700.0
2017-12-12 13:50:00,135.71,135.82,135.66,135.66,10152.0,126.9935,127.0964,126.9467,126.9467,10152.0
2017-12-12 14:00:00,135.64,135.77,135.57,135.77,5742.0,126.928,127.0496,126.8625,127.0496,5742.0
2017-12-12 14:10:00,135.71,135.73,135.63,135.65,6075.0,126.9935,127.0122,126.9186,126.9373,6075.0
2017-12-12 14:20:00,135.72,135.73,135.58,135.6,13782.0,127.0028,127.0122,126.8718,126.8905,13782.0
2017-12-12 14:30:00,135.66,135.78,135.52,135.74,11055.0,126.9467,127.059,126.8157,127.0216,11055.0
2017-12-12 14:40:00,135.77,135.88,135.73,135.8,8589.0,127.0496,127.1526,127.0122,127.0777,8589.0
2017-12-12 14:50:00,135.93,135.95,135.83,135.85,9180.0,127.1993,127.2181,127.1058,127.1245,9180.0
2017-12-12 15:00:00,135.81,135.96,135.77,135.96,15327.0,127.0871,127.2274,127.0496,127.2274,15327.0
2017-12-12 15:10:00,135.95,135.95,135.79,135.79,9000.0,127.2181,127.2181,127.0683,127.0683,9000.0
2017-12-12 15:20:00,135.75,135.93,135.75,135.9,11703.0,127.0309,127.1993,127.0309,127.1713,11703.0
2017-12-12 15:30:00,135.87,135.92,135.63,135.66,15627.0,127.1432,127.19,126.9186,126.9467,15627.0
2017-12-12 15:40:00,135.66,135.66,135.44,135.61,41691.0,126.9467,126.9467,126.7408,126.8999,41691.0
2017-12-12 15:50:00,135.58,135.73,135.53,135.67,118047.0,126.8718,127.0122,126.825,126.956,118047.0
2017-12-13 09:30:00,135.81,136.08,135.52,135.52,26601.0,127.0871,127.3397,126.8157,126.8157,26601.0
2017-12-13 09:40:00,135.76,136.1,135.76,135.94,35754.0,127.0403,127.3584,127.0403,127.2087,35754.0
2017-12-13 09:50:00,135.9,135.96,135.64,135.75,32499.0,127.1713,127.2274,126.928,127.0309,32499.0
2017-12-13 10:00:00,135.75,135.84,135.73,135.75,5100.0,127.0309,127.1151,127.0122,127.0309,5100.0
2017-12-13 10:10:00,135.79,135.83,135.7,135.75,4809.0,127.0683,127.1058,126.9841,127.0309,4809.0
2017-12-13 10:20:00,135.78,136.1,135.78,135.92,9000.0,127.059,127.3584,127.059,127.19,9000.0
2017-12-13 10:30:00,135.89,136.13,135.89,136.07,28800.0,127.1619,127.3865,127.1619,127.3304,28800.0
2017-12-13 10:40:00,136.03,136.06,135.73,135.95,23346.0,127.2929,127.321,127.0122,127.2181,23346.0
2017-12-13 10:50:00,135.98,136.08,135.9,136.07,7449.0,127.2461,127.3397,127.1713,127.3304,7449.0
2017-12-13 11:00:00,136.05,136.08,135.9,136.08,12525.0,127.3116,127.3397,127.1713,127.3397,12525.0
2017-12-13 11:10:00,136.1,136.15,135.95,135.98,30072.0,127.3584,127.4052,127.2181,127.2461,30072.0
2017-12-13 11:20:00,135.98,136.12,135.91,135.99,22314.0,127.2461,127.3771,127.1806,127.2555,22314.0
2017-12-13 11:30:00,135.9,136.19,135.65,135.94,21525.0,127.1713,127.4426,126.9373,127.2087,21525.0
2017-12-13 11:40:00,135.83,136.08,135.83,136.0,3003.0,127.1058,127.3397,127.1058,127.2649,3003.0
2017-12-13 11:50:00,136.0,136.17,135.84,135.9,30975.0,127.2649,127.4239,127.1151,127.1713,30975.0
2017-12-13 12:00:00,135.91,135.92,135.73,135.84,3006.0,127.1806,127.19,127.0122,127.1151,3006.0
2017-12-13 12:10:00,135.74,135.89,135.66,135.66,4200.0,127.0216,127.1619,126.9467,126.9467,4200.0
2017-12-13 12:20:00,135.72,135.74,135.63,135.69,11814.0,127.0028,127.0216,126.9186,126.9748,11814.0
2017-12-13 12:30:00,135.7,135.7,135.64,135.65,4392.0,126.9841,126.9841,126.928,126.9373,4392.0
2017-12-13 12:40:00,135.65,135.79,135.65,135.65,4200.0,126.9373,127.0683,126.9373,126.9373,4200.0
2017-12-13 12:50:00,135.65,135.65,135.5,135.51,3600.0,126.9373,126.9373,126.797,126.8063,3600.0
2017-12-13 13:00:00,135.42,135.48,135.33,135.38,4167.0,126.7221,126.7783,126.6379,126.6847,4167.0
2017-12-13 13:10:00,135.35,135.4,135.29,135.29,6300.0,126.6566,126.7034,126.6005,126.6005,6300.0
2017-12-13 13:20:00,135.35,135.48,135.25,135.38,27660.0,126.6566,126.7783,126.563,126.6847,27660.0
2017-12-13 13:30:00,135.39,135.47,135.12,135.27,64611.0,126.694,126.7689,126.4414,126.5817,64611.0
2017-12-13 13:40:00,135.36,135.5,135.33,135.33,26613.0,126.666,126.797,126.6379,126.6379,26613.0
2017-12-13 13:50:00,135.45,135.94,135.45,135.89,9690.0,126.7502,127.2087,126.7502,127.1619,9690.0
2017-12-13 14:00:00,135.98,136.09,135.69,135.9,32658.0,127.2461,127.3491,126.9748,127.1713,32658.0
2017-12-13 14:10:00,135.88,135.88,135.66,135.67,35715.0,127.1526,127.1526,126.9467,126.956,35715.0
2017-12-13 14:20:00,135.63,135.78,135.57,135.78,20598.0,126.9186,127.059,126.8625,127.059,20598.0
2017-12-13 14:30:00,135.85,135.99,135.73,135.75,36000.0,127.1245,127.2555,127.0122,127.0309,36000.0
2017-12-13 14:40:00,135.8,135.94,135.79,135.88,7050.0,127.0777,127.2087,127.0683,127.1526,7050.0
2017-12-13 14:50:00,135.93,136.01,135.76,135.92,12867.0,127.1993,127.2742,127.0403,127.19,12867.0
2017-12-13 15:00:00,135.93,135.99,135.74,135.74,11493.0,127.1993,127.2555,127.0216,127.0216,11493.0
2017-12-13 15:10:00,135.78,135.78,135.64,135.7,16944.0,127.059,127.059,126.928,126.9841,16944.0
2017-12-13 15:20:00,135.67,135.72,135.58,135.58,8529.0,126.956,127.0028,126.8718,126.8718,8529.0
2017-12-13 15:30:00,135.52,135.62,135.49,135.59,16953.0,126.8157,126.9093,126.7876,126.8812,16953.0
2017-12-13 15:40:00,135.62,135.62,135.51,135.51,30552.0,126.9093,126.9093,126.8063,126.8063,30552.0
2017-12-13 15:50:00,135.5,135.51,135.13,135.15,153822.0,126.797,126.8063,126.4507,126.4694,153822.0
2017-12-14 09:30:00,135.75,136.22,135.56,135.56,34950.0,127.0309,127.4707,126.8531,126.8531,34950.0
2017-12-14 09:40:00,135.61,135.76,135.53,135.64,3000.0,126.8999,127.0403,126.825,126.928,3000.0
2017-12-14 09:50:00,135.63,135.82,135.16,135.49,30000.0,126.9186,127.0964,126.4788,126.7876,30000.0
2017-12-14 10:00:00,135.5,135.5,134.67,134.83,20967.0,126.797,126.797,126.0203,126.17,20967.0
2017-12-14 10:10:00,134.84,135.02,134.65,134.67,39792.0,126.1794,126.3478,126.0016,126.0203,39792.0
2017-12-14 10:20:00,134.71,134.87,134.57,134.74,18093.0,126.0577,126.2074,125.9267,126.0858,18093.0
2017-12-14 10:30:00,134.96,134.96,134.78,134.79,8436.0,126.2916,126.2916,126.1232,126.1326,8436.0
2017-12-14 10:40:00,134.75,134.79,134.53,134.62,19401.0,126.0951,126.1326,125.8893,125.9735,19401.0
2017-12-14 10:50:00,134.6,134.71,134.6,134.6,4065.0,125.9548,126.0577,125.9548,125.9548,4065.0
2017-12-14 11:00:00,134.6,134.64,134.49,134.51,4446.0,125.9548,125.9922,125.8518,125.8706,4446.0
2017-12-14 11:10:00,134.51,134.51,134.03,134.1,11382.0,125.8706,125.8706,125.4214,125.4869,11382.0
2017-12-14 11:20:00,134.15,134.29,134.11,134.11,13032.0,125.5337,125.6647,125.4962,125.4962,13032.0
2017-12-14 11:30:00,134.16,134.17,134.08,134.15,9645.0,125.543,125.5524,125.4682,125.5337,9645.0
2017-12-14 11:40:00,134.21,134.21,134.04,134.08,28638.0,125.5898,125.5898,125.4307,125.4682,28638.0
2017-12-14 11:50:00,134.06,134.3,134.03,134.13,18051.0,125.4495,125.674,125.4214,125.515,18051.0
2017-12-14 12:00:00,134.14,134.14,133.88,133.94,19302.0,125.5243,125.5243,125.281,125.3372,19302.0
2017-12-14 12:10:00,133.91,133.91,133.57,133.81,57768.0,125.3091,125.3091,124.9909,125.2155,57768.0
2017-12-14 12:20:00,133.85,134.07,133.75,133.85,18420.0,125.2529,125.4588,125.1594,125.2529,18420.0
2017-12-14 12:30:00,133.71,133.77,133.58,133.6,3930.0,125.1219,125.1781,125.0003,125.019,3930.0
2017-12-14 12:40:00,133.63,133.85,133.58,133.6,14670.0,125.0471,125.2529,125.0003,125.019,14670.0
2017-12-14 12:50:00,133.59,133.59,133.44,133.5,2700.0,125.0096,125.0096,124.8693,124.9254,2700.0
2017-12-14 13:00:00,133.56,133.56,133.34,133.34,7947.0,124.9816,124.9816,124.7757,124.7757,7947.0
2017-12-14 13:10:00,133.36,133.37,132.92,133.21,43095.0,124.7944,124.8038,124.3827,124.6541,43095.0
2017-12-14 13:20:00,133.28,133.38,133.02,133.15,14340.0,124.7196,124.8131,124.4763,124.5979,14340.0
2017-12-14 13:30:00,133.23,133.28,133.04,133.21,9741.0,124.6728,124.7196,124.495,124.6541,9741.0
2017-12-14 13:40:00,133.11,133.2,132.83,133.05,31368.0,124.5605,124.6447,124.2985,124.5043,31368.0
2017-12-14 13:50:00,133.08,133.11,132.71,132.81,7500.0,124.5324,124.5605,124.1862,124.2797,7500.0
2017-12-14 14:00:00,132.78,133.06,132.67,132.94,5409.0,124.2517,124.5137,124.1487,124.4014,5409.0
2017-12-14 14:10:00,133.0,133.0,132.72,132.79,19200.0,124.4575,124.4575,124.1955,124.261,19200.0
2017-12-14 14:20:00,132.9,132.98,132.79,132.87,9486.0,124.364,124.4388,124.261,124.3359,9486.0
2017-12-14 14:30:00,132.86,133.12,132.86,133.0,20100.0,124.3265,124.5698,124.3265,124.4575,20100.0
2017-12-14 14:40:00,133.0,133.05,132.69,132.84,30882.0,124.4575,124.5043,124.1674,124.3078,30882.0
2017-12-14 14:50:00,132.73,133.41,132.73,133.16,30981.0,124.2049,124.8412,124.2049,124.6073,30981.0
2017-12-14 15:00:00,133.18,133.37,133.15,133.32,10881.0,124.626,124.8038,124.5979,124.757,10881.0
2017-12-14 15:10:00,133.32,133.37,133.22,133.23,13149.0,124.757,124.8038,124.6634,124.6728,13149.0
2017-12-14 15:20:00,133.26,133.52,133.26,133.34,65112.0,124.7008,124.9441,124.7008,124.7757,65112.0
2017-12-14 15:30:00,133.33,133.5,133.2,133.41,30735.0,124.7663,124.9254,124.6447,124.8412,30735.0
2017-12-14 15:40:00,133.51,133.6,133.43,133.57,32259.0,124.9348,125.019,124.8599,124.9909,32259.0
2017-12-14 15:50:00,133.51,133.53,133.34,133.41,113205.0,124.9348,124.9535,124.7757,124.8412,113205.0
2017-12-15 09:30:00,134.14,134.3,133.62,133.62,326211.0,125.5243,125.674,125.0377,125.0377,326211.0
2017-12-15 09:40:00,133.61,133.84,133.58,133.6,19800.0,125.0284,125.2436,125.0003,125.019,19800.0
2017-12-15 09:50:00,133.61,133.73,133.51,133.63,11817.0,125.0284,125.1407,124.9348,125.0471,11817.0
2017-12-15 10:00:00,133.69,133.74,133.64,133.7,10800.0,125.1032,125.15,125.0564,125.1126,10800.0
2017-12-15 10:10:00,133.62,134.05,133.53,133.98,31125.0,125.0377,125.4401,124.9535,125.3746,31125.0
2017-12-15 10:20:00,134.0,134.23,134.0,134.18,17616.0,125.3933,125.6085,125.3933,125.5617,17616.0
2017-12-15 10:30:00,134.18,134.61,134.18,134.34,16524.0,125.5617,125.9641,125.5617,125.7115,16524.0
2017-12-15 10:40:00,134.39,134.62,134.38,134.57,16275.0,125.7583,125.9735,125.7489,125.9267,16275.0
2017-12-15 10:50:00,134.42,134.53,134.31,134.42,8610.0,125.7863,125.8893,125.6834,125.7863,8610.0
2017-12-15 11:00:00,134.36,134.63,134.36,134.63,17286.0,125.7302,125.9828,125.7302,125.9828,17286.0
2017-12-15 11:10:00,134.64,134.91,134.64,134.9,17934.0,125.9922,126.2449,125.9922,126.2355,17934.0
2017-12-15 11:20:00,134.9,134.92,134.75,134.91,12399.0,126.2355,126.2542,126.0951,126.2449,12399.0
2017-12-15 11:30:00,134.88,135.1,134.63,134.63,13227.0,126.2168,126.4227,125.9828,125.9828,13227.0
2017-12-15 11:40:00,134.64,134.65,134.48,134.59,6300.0,125.9922,126.0016,125.8425,125.9454,6300.0
2017-12-15 11:50:00,134.56,134.56,134.37,134.51,14400.0,125.9173,125.9173,125.7395,125.8706,14400.0
2017-12-15 12:00:00,134.55,134.63,134.36,134.42,8130.0,125.908,125.9828,125.7302,125.7863,8130.0
2017-12-15 12:10:00,134.38,134.5,134.13,134.18,6600.0,125.7489,125.8612,125.515,125.5617,6600.0
2017-12-15 12:20:00,134.22,134.46,134.15,134.34,14307.0,125.5992,125.8238,125.5337,125.7115,14307.0
2017-12-15 12:30:00,134.24,134.42,134.17,134.17,5241.0,125.6179,125.7863,125.5524,125.5524,5241.0
2017-12-15 12:40:00,134.25,134.3,134.17,134.25,8427.0,125.6273,125.674,125.5524,125.6273,8427.0
2017-12-15 12:50:00,134.24,134.33,134.17,134.23,9501.0,125.6179,125.7021,125.5524,125.6085,9501.0
2017-12-15 13:00:00,134.2,134.28,134.07,134.17,64158.0,125.5805,125.6553,125.4588,125.5524,64158.0
2017-12-15 13:10:00,134.11,134.58,134.11,134.55,14409.0,125.4962,125.9361,125.4962,125.908,14409.0
2017-12-15 13:20:00,134.58,134.82,134.32,134.32,61392.0,125.9361,126.1606,125.6928,125.6928,61392.0
2017-12-15 13:30:00,134.32,134.5,134.27,134.48,15411.0,125.6928,125.8612,125.646,125.8425,15411.0
2017-12-15 13:40:00,134.4,134.45,134.25,134.4,7572.0,125.7676,125.8144,125.6273,125.7676,7572.0
2017-12-15 13:50:00,134.49,134.61,134.48,134.61,3300.0,125.8518,125.9641,125.8425,125.9641,3300.0
2017-12-15 14:00:00,134.52,134.85,134.52,134.81,17787.0,125.8799,126.1887,125.8799,126.1513,17787.0
2017-12-15 14:10:00,134.76,134.83,134.54,134.8,15000.0,126.1045,126.17,125.8986,126.1419,15000.0
2017-12-15 14:20:00,134.71,134.99,134.71,134.93,10686.0,126.0577,126.3197,126.0577,126.2636,10686.0
2017-12-15 14:30:00,134.89,134.95,134.84,134.89,12066.0,126.2261,126.2823,126.1794,126.2261,12066.0
2017-12-15 14:40:00,134.92,134.97,134.85,134.97,11100.0,126.2542,126.301,126.1887,126.301,11100.0
2017-12-15 14:50:00,134.94,134.97,134.85,134.89,10194.0,126.2729,126.301,126.1887,126.2261,10194.0
2017-12-15 15:00:00,134.85,135.14,134.85,134.95,43854.0,126.1887,126.4601,126.1887,126.2823,43854.0
2017-12-15 15:10:00,134.98,135.09,134.9,135.02,16980.0,126.3104,126.4133,126.2355,126.3478,16980.0
2017-12-15 15:20:00,135.04,135.08,134.99,135.07,35703.0,126.3665,126.4039,126.3197,126.3946,35703.0
2017-12-15 15:30:00,135.05,135.06,134.88,134.92,22470.0,126.3759,126.3852,126.2168,126.2542,22470.0
2017-12-15 15:40:00,134.92,134.93,134.56,134.56,32505.0,126.2542,126.2636,125.9173,125.9173,32505.0
2017-12-15 15:50:00,134.6,134.69,134.44,134.6,165234.0,125.9548,126.039,125.805,125.9548,165234.0
2017-12-18 09:30:00,135.18,136.24,135.17,135.56,31707.0,126.4975,127.4894,126.4882,126.8531,31707.0
2017-12-18 09:40:00,135.85,135.85,135.35,135.35,8391.0,127.1245,127.1245,126.6566,126.6566,8391.0
2017-12-18 09:50:00,135.44,135.7,135.22,135.7,24201.0,126.7408,126.9841,126.535,126.9841,24201.0
2017-12-18 10:00:00,135.79,136.06,135.72,135.93,11604.0,127.0683,127.321,127.0028,127.1993,11604.0
2017-12-18 10:10:00,135.77,136.07,135.77,135.94,16875.0,127.0496,127.3304,127.0496,127.2087,16875.0
2017-12-18 10:20:00,135.93,136.08,135.81,136.02,10560.0,127.1993,127.3397,127.0871,127.2836,10560.0
2017-12-18 10:30:00,136.1,136.13,135.81,135.81,6000.0,127.3584,127.3865,127.0871,127.0871,6000.0
2017-12-18 10:40:00,135.87,135.96,135.59,135.69,19914.0,127.1432,127.2274,126.8812,126.9748,19914.0
2017-12-18 10:50:00,135.63,135.81,135.63,135.73,23262.0,126.9186,127.0871,126.9186,127.0122,23262.0
2017-12-18 11:00:00,135.53,135.73,135.49,135.73,14874.0,126.825,127.0122,126.7876,127.0122,14874.0
2017-12-18 11:10:00,135.72,135.8,135.57,135.62,27798.0,127.0028,127.0777,126.8625,126.9093,27798.0
2017-12-18 11:20:00,135.61,135.66,135.56,135.65,9390.0,126.8999,126.9467,126.8531,126.9373,9390.0
2017-12-18 11:30:00,135.58,135.61,135.42,135.44,9300.0,126.8718,126.8999,126.7221,126.7408,9300.0
2017-12-18 11:40:00,135.44,135.57,135.44,135.51,7356.0,126.7408,126.8625,126.7408,126.8063,7356.0
2017-12-18 11:50:00,135.45,135.73,135.45,135.72,16179.0,126.7502,127.0122,126.7502,127.0028,16179.0
2017-12-18 12:00:00,135.7,135.89,135.7,135.87,14577.0,126.9841,127.1619,126.9841,127.1432,14577.0
2017-12-18 12:10:00,135.8,135.82,135.7,135.82,11994.0,127.0777,127.0964,126.9841,127.0964,11994.0
2017-12-18 12:20:00,135.75,135.81,135.72,135.74,8559.0,127.0309,127.0871,127.0028,127.0216,8559.0
2017-12-18 12:30:00,135.78,135.82,135.71,135.76,7401.0,127.059,127.0964,126.9935,127.0403,7401.0
2017-12-18 12:40:00,135.82,135.93,135.82,135.89,9300.0,127.0964,127.1993,127.0964,127.1619,9300.0
2017-12-18 12:50:00,135.83,135.91,135.82,135.89,7500.0,127.1058,127.1806,127.0964,127.1619,7500.0
2017-12-18 13:00:00,135.99,136.05,135.78,135.85,67344.0,127.2555,127.3116,127.059,127.1245,67344.0
2017-12-18 13:10:00,135.86,136.0,135.81,135.94,35268.0,127.1338,127.2649,127.0871,127.2087,35268.0
2017-12-18 13:20:00,135.97,135.99,135.73,135.92,11211.0,127.2368,127.2555,127.0122,127.19,11211.0
2017-12-18 13:30:00,135.92,136.02,135.82,135.82,8799.0,127.19,127.2836,127.0964,127.0964,8799.0
2017-12-18 13:40:00,135.95,135.96,135.86,135.86,6075.0,127.2181,127.2274,127.1338,127.1338,6075.0
2017-12-18 13:50:00,135.91,136.04,135.88,135.96,11928.0,127.1806,127.3023,127.1526,127.2274,11928.0
2017-12-18 14:00:00,135.97,135.99,135.93,135.95,13200.0,127.2368,127.2555,127.1993,127.2181,13200.0
2017-12-18 14:10:00,135.93,135.99,135.87,135.87,4200.0,127.1993,127.2555,127.1432,127.1432,4200.0
2017-12-18 14:20:00,135.87,135.92,135.79,135.86,10404.0,127.1432,127.19,127.0683,127.1338,10404.0
2017-12-18 14:30:00,135.81,135.95,135.81,135.93,8454.0,127.0871,127.2181,127.0871,127.1993,8454.0
2017-12-18 14:40:00,135.94,135.97,135.83,135.96,14241.0,127.2087,127.2368,127.1058,127.2274,14241.0
2017-12-18 14:50:00,135.95,136.0,135.86,135.97,9750.0,127.2181,127.2649,127.1338,127.2368,9750.0
2017-12-18 15:00:00,136.02,136.02,135.9,135.96,10350.0,127.2836,127.2836,127.1713,127.2274,10350.0
2017-12-18 15:10:00,135.94,136.06,135.94,136.01,18645.0,127.2087,127.321,127.2087,127.2742,18645.0
2017-12-18 15:20:00,136.01,136.04,135.91,135.95,19815.0,127.2742,127.3023,127.1806,127.2181,19815.0
2017-12-18 15:30:00,135.92,135.98,135.91,135.97,20736.0,127.19,127.2461,127.1806,127.2368,20736.0
2017-12-18 15:40:00,135.95,135.99,135.88,135.94,35604.0,127.2181,127.2555,127.1526,127.2087,35604.0
2017-12-18 15:50:00,135.92,136.07,135.83,136.05,90765.0,127.19,127.3304,127.1058,127.3116,90765.0
2017-12-19 09:30:00,136.67,137.52,136.52,137.52,54858.0,127.8918,128.6872,127.7515,128.6872,54858.0
2017-12-19 09:40:00,137.64,137.98,137.28,137.3,27987.0,128.7995,129.1177,128.4626,128.4814,27987.0
2017-12-19 09:50:00,137.25,137.65,137.17,137.61,13395.0,128.4346,128.8089,128.3597,128.7714,13395.0
2017-12-19 10:00:00,137.67,137.7,137.5,137.63,13008.0,128.8276,128.8557,128.6685,128.7902,13008.0
2017-12-19 10:10:00,137.65,137.65,137.37,137.37,19173.0,128.8089,128.8089,128.5469,128.5469,19173.0
2017-12-19 10:20:00,137.42,137.65,137.42,137.62,15900.0,128.5936,128.8089,128.5936,128.7808,15900.0
2017-12-19 10:30:00,137.7,137.7,137.46,137.56,21318.0,128.8557,128.8557,128.6311,128.7247,21318.0
2017-12-19 10:40:00,137.65,137.65,137.29,137.29,35562.0,128.8089,128.8089,128.472,128.472,35562.0
2017-12-19 10:50:00,137.32,137.49,137.28,137.44,14814.0,128.5001,128.6592,128.4626,128.6124,14814.0
2017-12-19 11:00:00,137.47,137.5,137.13,137.13,35775.0,128.6404,128.6685,128.3223,128.3223,35775.0
2017-12-19 11:10:00,137.14,137.19,136.98,137.05,10287.0,128.3316,128.3784,128.1819,128.2474,10287.0
2017-12-19 11:20:00,137.06,137.12,136.92,137.06,9366.0,128.2568,128.3129,128.1258,128.2568,9366.0
2017-12-19 11:30:00,137.01,137.21,136.99,137.21,6900.0,128.21,128.3971,128.1913,128.3971,6900.0
2017-12-19 11:40:00,137.18,137.3,137.14,137.26,6600.0,128.3691,128.4814,128.3316,128.4439,6600.0
2017-12-19 11:50:00,137.23,137.27,136.99,137.06,12126.0,128.4158,128.4533,128.1913,128.2568,12126.0
2017-12-19 12:00:00,137.05,137.06,137.01,137.02,2193.0,128.2474,128.2568,128.21,128.2193,2193.0
2017-12-19 12:10:00,136.99,137.02,136.85,136.89,19917.0,128.1913,128.2193,128.0603,128.0977,19917.0
2017-12-19 12:20:00,136.91,136.91,136.77,136.88,3462.0,128.1164,128.1164,127.9854,128.0883,3462.0
2017-12-19 12:30:00,136.83,136.83,136.4,136.52,28977.0,128.0415,128.0415,127.6392,127.7515,28977.0
2017-12-19 12:40:00,136.42,136.55,136.37,136.48,10338.0,127.6579,127.7795,127.6111,127.714,10338.0
2017-12-19 12:50:00,136.5,136.57,136.45,136.54,11505.0,127.7327,127.7982,127.6859,127.7702,11505.0
2017-12-19 13:00:00,136.53,136.69,136.53,136.64,11439.0,127.7608,127.9105,127.7608,127.8637,11439.0
2017-12-19 13:10:00,136.64,136.68,136.51,136.68,4326.0,127.8637,127.9012,127.7421,127.9012,4326.0
2017-12-19 13:20:00,136.69,136.69,136.56,136.56,6822.0,127.9105,127.9105,127.7889,127.7889,6822.0
2017-12-19 13:30:00,136.63,136.77,136.6,136.66,4728.0,127.8544,127.9854,127.8263,127.8825,4728.0
2017-12-19 13:40:00,136.62,136.78,136.62,136.78,4839.0,127.845,127.9948,127.845,127.9948,4839.0
2017-12-19 13:50:00,136.76,136.83,136.68,136.73,10755.0,127.976,128.0415,127.9012,127.948,10755.0
2017-12-19 14:00:00,136.72,136.72,136.62,136.66,3900.0,127.9386,127.9386,127.845,127.8825,3900.0
2017-12-19 14:10:00,136.66,136.76,136.61,136.76,7164.0,127.8825,127.976,127.8357,127.976,7164.0
2017-12-19 14:20:00,136.67,136.83,136.66,136.78,6900.0,127.8918,128.0415,127.8825,127.9948,6900.0
2017-12-19 14:30:00,136.78,136.86,136.74,136.85,9600.0,127.9948,128.0696,127.9573,128.0603,9600.0
2017-12-19 14:40:00,136.89,136.9,136.81,136.9,4800.0,128.0977,128.107,128.0228,128.107,4800.0
2017-12-19 14:50:00,136.95,136.96,136.84,136.87,8592.0,128.1538,128.1632,128.0509,128.079,8592.0
2017-12-19 15:00:00,136.87,136.88,136.8,136.82,27753.0,128.079,128.0883,128.0135,128.0322,27753.0
2017-12-19 15:10:00,136.83,137.33,136.83,137.22,20652.0,128.0415,128.5094,128.0415,128.4065,20652.0
2017-12-19 15:20:00,137.26,137.5,137.22,137.5,14907.0,128.4439,128.6685,128.4065,128.6685,14907.0
2017-12-19 15:30:00,137.52,137.66,137.41,137.6,26505.0,128.6872,128.8182,128.5843,128.7621,26505.0
2017-12-19 15:40:00,137.64,137.77,137.48,137.54,35679.0,128.7995,128.9212,128.6498,128.7059,35679.0
2017-12-19 15:50:00,137.54,137.54,137.28,137.33,56154.0,128.7059,128.7059,128.4626,128.5094,56154.0
2017-12-20 09:30:00,137.65,137.91,137.3,137.34,25053.0,128.8089,129.0522,128.4814,128.5188,25053.0
2017-12-20 09:40:00,137.47,137.62,137.1,137.1,9600.0,128.6404,128.7808,128.2942,128.2942,9600.0
2017-12-20 09:50:00,137.32,137.55,137.13,137.55,7710.0,128.5001,128.7153,128.3223,128.7153,7710.0
2017-12-20 10:00:00,137.6,137.71,137.49,137.62,5475.0,128.7621,128.865,128.6592,128.7808,5475.0
2017-12-20 10:10:00,137.69,138.18,137.69,137.91,51240.0,128.8463,129.3048,128.8463,129.0522,51240.0
2017-12-20 10:20:00,137.9,138.05,137.7,138.05,11466.0,129.0428,129.1832,128.8557,129.1832,11466.0
2017-12-20 10:30:00,138.09,138.1,137.89,137.98,15588.0,129.2206,129.23,129.0335,129.1177,15588.0
2017-12-20 10:40:00,137.96,137.98,137.68,137.98,10605.0,129.099,129.1177,128.8369,129.1177,10605.0
2017-12-20 10:50:00,138.0,138.07,137.88,137.93,9435.0,129.1364,129.2019,129.0241,129.0709,9435.0
2017-12-20 11:00:00,137.94,138.15,137.94,138.09,4800.0,129.0802,129.2768,129.0802,129.2206,4800.0
2017-12-20 11:10:00,138.06,138.14,137.96,138.12,15462.0,129.1925,129.2674,129.099,129.2487,15462.0
2017-12-20 11:20:00,138.09,138.32,138.04,138.32,17409.0,129.2206,129.4358,129.1738,129.4358,17409.0
2017-12-20 11:30:00,138.33,138.33,138.12,138.3,8367.0,129.4452,129.4452,129.2487,129.4171,8367.0
2017-12-20 11:40:00,138.24,138.27,138.12,138.27,6501.0,129.361,129.3891,129.2487,129.3891,6501.0
2017-12-20 11:50:00,138.23,138.26,138.16,138.25,7338.0,129.3516,129.3797,129.2861,129.3703,7338.0
2017-12-20 12:00:00,138.17,138.26,138.14,138.23,9336.0,129.2955,129.3797,129.2674,129.3516,9336.0
2017-12-20 12:10:00,138.25,138.25,138.07,138.07,3300.0,129.3703,129.3703,129.2019,129.2019,3300.0
2017-12-20 12:20:00,138.09,138.18,138.05,138.05,12606.0,129.2206,129.3048,129.1832,129.1832,12606.0
2017-12-20 12:30:00,138.09,138.21,137.84,138.15,20667.0,129.2206,129.3329,128.9867,129.2768,20667.0
2017-12-20 12:40:00,138.21,138.21,138.03,138.13,8013.0,129.3329,129.3329,129.1645,129.258,8013.0
2017-12-20 12:50:00,138.18,138.19,138.1,138.13,8469.0,129.3048,129.3142,129.23,129.258,8469.0
2017-12-20 13:00:00,138.19,138.21,138.05,138.06,15435.0,129.3142,129.3329,129.1832,129.1925,15435.0
2017-12-20 13:10:00,138.09,138.14,138.0,138.1,22605.0,129.2206,129.2674,129.1364,129.23,22605.0
2017-12-20 13:20:00,138.1,138.32,138.01,138.29,38703.0,129.23,129.4358,129.1458,129.4078,38703.0
2017-12-20 13:30:00,138.28,138.28,138.14,138.25,9351.0,129.3984,129.3984,129.2674,129.3703,9351.0
2017-12-20 13:40:00,138.19,138.28,138.19,138.28,3000.0,129.3142,129.3984,129.3142,129.3984,3000.0
2017-12-20 13:50:00,138.25,138.26,138.15,138.15,4272.0,129.3703,129.3797,129.2768,129.2768,4272.0
2017-12-20 14:00:00,138.2,138.2,138.11,138.13,11385.0,129.3235,129.3235,129.2393,129.258,11385.0
2017-12-20 14:10:00,138.13,138.24,138.12,138.21,22272.0,129.258,129.361,129.2487,129.3329,22272.0
2017-12-20 14:20:00,138.16,138.2,138.1,138.1,12372.0,129.2861,129.3235,129.23,129.23,12372.0
2017-12-20 14:30:00,138.15,138.19,138.12,138.19,13461.0,129.2768,129.3142,129.2487,129.3142,13461.0
2017-12-20 14:40:00,138.14,138.19,138.12,138.15,5250.0,129.2674,129.3142,129.2487,129.2768,5250.0
2017-12-20 14:50:00,138.16,138.16,138.1,138.12,14553.0,129.2861,129.2861,129.23,129.2487,14553.0
2017-12-20 15:00:00,138.11,138.18,138.1,138.15,7248.0,129.2393,129.3048,129.23,129.2768,7248.0
2017-12-20 15:10:00,138.19,138.2,138.1,138.16,21825.0,129.3142,129.3235,129.23,129.2861,21825.0
2017-12-20 15:20:00,138.13,138.17,138.1,138.16,20049.0,129.258,129.2955,129.23,129.2861,20049.0
2017-12-20 15:30:00,138.12,138.16,138.1,138.12,12081.0,129.2487,129.2861,129.23,129.2487,12081.0
2017-12-20 15:40:00,138.11,138.15,138.1,138.14,40929.0,129.2393,129.2768,129.23,129.2674,40929.0
2017-12-20 15:50:00,138.12,138.19,137.99,138.12,135204.0,129.2487,129.3142,129.127,129.2487,135204.0
2017-12-21 09:30:00,138.58,138.58,137.32,137.63,24318.0,129.6791,129.6791,128.5001,128.7902,24318.0
2017-12-21 09:40:00,137.76,138.1,137.75,137.85,23010.0,128.9118,129.23,128.9025,128.996,23010.0
2017-12-21 09:50:00,137.85,137.85,137.34,137.34,32319.0,128.996,128.996,128.5188,128.5188,32319.0
2017-12-21 10:00:00,137.32,137.38,137.1,137.26,25152.0,128.5001,128.5562,128.2942,128.4439,25152.0
2017-12-21 10:10:00,137.22,137.33,137.16,137.31,24162.0,128.4065,128.5094,128.3503,128.4907,24162.0
2017-12-21 10:20:00,137.29,137.49,137.21,137.43,17199.0,128.472,128.6592,128.3971,128.603,17199.0
2017-12-21 10:30:00,137.49,137.54,137.4,137.53,53391.0,128.6592,128.7059,128.5749,128.6966,53391.0
2017-12-21 10:40:00,137.51,137.64,137.4,137.46,35895.0,128.6779,128.7995,128.5749,128.6311,35895.0
2017-12-21 10:50:00,137.42,137.64,137.42,137.59,54372.0,128.5936,128.7995,128.5936,128.7527,54372.0
2017-12-21 11:00:00,137.5,137.54,137.41,137.51,27900.0,128.6685,128.7059,128.5843,128.6779,27900.0
2017-12-21 11:10:00,137.47,137.47,137.25,137.27,28830.0,128.6404,128.6404,128.4346,128.4533,28830.0
2017-12-21 11:20:00,137.33,137.4,137.29,137.37,22056.0,128.5094,128.5749,128.472,128.5469,22056.0
2017-12-21 11:30:00,137.37,137.49,137.32,137.44,22992.0,128.5469,128.6592,128.5001,128.6124,22992.0
2017-12-21 11:40:00,137.46,137.49,137.34,137.47,16845.0,128.6311,128.6592,128.5188,128.6404,16845.0
2017-12-21 11:50:00,137.44,137.51,137.33,137.51,16536.0,128.6124,128.6779,128.5094,128.6779,16536.0
2017-12-21 12:00:00,137.42,137.48,137.35,137.44,17979.0,128.5936,128.6498,128.5281,128.6124,17979.0
2017-12-21 12:10:00,137.41,137.43,137.38,137.42,11400.0,128.5843,128.603,128.5562,128.5936,11400.0
2017-12-21 12:20:00,137.4,137.43,137.35,137.38,13500.0,128.5749,128.603,128.5281,128.5562,13500.0
2017-12-21 12:30:00,137.39,137.44,137.31,137.33,29187.0,128.5656,128.6124,128.4907,128.5094,29187.0
2017-12-21 12:40:00,137.37,137.37,137.3,137.31,7800.0,128.5469,128.5469,128.4814,128.4907,7800.0
2017-12-21 12:50:00,137.3,137.43,137.3,137.42,11700.0,128.4814,128.603,128.4814,128.5936,11700.0
2017-12-21 13:00:00,137.42,137.43,137.3,137.43,15693.0,128.5936,128.603,128.4814,128.603,15693.0
2017-12-21 13:10:00,137.39,137.43,137.36,137.39,8100.0,128.5656,128.603,128.5375,128.5656,8100.0
2017-12-21 13:20:00,137.41,137.45,137.32,137.37,24399.0,128.5843,128.6217,128.5001,128.5469,24399.0
2017-12-21 13:30:00,137.35,137.47,137.33,137.44,15825.0,128.5281,128.6404,128.5094,128.6124,15825.0
2017-12-21 13:40:00,137.42,137.46,137.42,137.46,4440.0,128.5936,128.6311,128.5936,128.6311,4440.0
2017-12-21 13:50:00,137.41,137.49,137.39,137.39,11400.0,128.5843,128.6592,128.5656,128.5656,11400.0
2017-12-21 14:00:00,137.42,137.42,137.25,137.25,23100.0,128.5936,128.5936,128.4346,128.4346,23100.0
2017-12-21 14:10:00,137.32,137.38,137.32,137.37,15000.0,128.5001,128.5562,128.5001,128.5469,15000.0
2017-12-21 14:20:00,137.38,137.45,137.36,137.4,18960.0,128.5562,128.6217,128.5375,128.5749,18960.0
2017-12-21 14:30:00,137.39,137.41,137.37,137.41,12228.0,128.5656,128.5843,128.5469,128.5843,12228.0
2017-12-21 14:40:00,137.35,137.38,137.31,137.34,10995.0,128.5281,128.5562,128.4907,128.5188,10995.0
2017-12-21 14:50:00,137.34,137.36,137.26,137.3,11664.0,128.5188,128.5375,128.4439,128.4814,11664.0
2017-12-21 15:00:00,137.27,137.32,137.26,137.32,22920.0,128.4533,128.5001,128.4439,128.5001,22920.0
2017-12-21 15:10:00,137.3,137.34,137.26,137.28,23139.0,128.4814,128.5188,128.4439,128.4626,23139.0
2017-12-21 15:20:00,137.29,137.29,137.2,137.2,31125.0,128.472,128.472,128.3878,128.3878,31125.0
2017-12-21 15:30:00,137.23,137.27,137.19,137.22,23739.0,128.4158,128.4533,128.3784,128.4065,23739.0
2017-12-21 15:40:00,137.2,137.25,137.15,137.15,36693.0,128.3878,128.4346,128.341,128.341,36693.0
2017-12-21 15:50:00,137.13,137.21,137.05,137.18,66921.0,128.3223,128.3971,128.2474,128.3691,66921.0
2017-12-22 09:30:00,137.67,137.67,136.97,137.19,19491.0,128.8276,128.8276,128.1725,128.3784,19491.0
2017-12-22 09:40:00,137.19,137.38,137.01,137.02,9345.0,128.3784,128.5562,128.21,128.2193,9345.0
2017-12-22 09:50:00,137.06,137.23,137.01,137.22,13200.0,128.2568,128.4158,128.21,128.4065,13200.0
2017-12-22 10:00:00,137.24,137.59,137.22,137.52,8400.0,128.4252,128.7527,128.4065,128.6872,8400.0
2017-12-22 10:10:00,137.46,137.46,137.28,137.43,7719.0,128.6311,128.6311,128.4626,128.603,7719.0
2017-12-22 10:20:00,137.33,137.4,137.27,137.4,11304.0,128.5094,128.5749,128.4533,128.5749,11304.0
2017-12-22 10:30:00,137.35,137.38,137.32,137.36,10065.0,128.5281,128.5562,128.5001,128.5375,10065.0
2017-12-22 10:40:00,137.38,137.64,137.38,137.64,11100.0,128.5562,128.7995,128.5562,128.7995,11100.0
2017-12-22 10:50:00,137.67,137.75,137.59,137.62,12588.0,128.8276,128.9025,128.7527,128.7808,12588.0
2017-12-22 11:00:00,137.62,137.68,137.52,137.6,17700.0,128.7808,128.8369,128.6872,128.7621,17700.0
2017-12-22 11:10:00,137.62,137.62,137.47,137.54,10674.0,128.7808,128.7808,128.6404,128.7059,10674.0
2017-12-22 11:20:00,137.53,137.65,137.52,137.59,17565.0,128.6966,128.8089,128.6872,128.7527,17565.0
2017-12-22 11:30:00,137.62,137.62,137.42,137.46,15879.0,128.7808,128.7808,128.5936,128.6311,15879.0
2017-12-22 11:40:00,137.47,137.64,137.41,137.64,12600.0,128.6404,128.7995,128.5843,128.7995,12600.0
2017-12-22 11:50:00,137.68,137.68,137.5,137.5,9945.0,128.8369,128.8369,128.6685,128.6685,9945.0
2017-12-22 12:00:00,137.5,137.56,137.48,137.52,11850.0,128.6685,128.7247,128.6498,128.6872,11850.0
2017-12-22 12:10:00,137.52,137.56,137.51,137.54,19200.0,128.6872,128.7247,128.6779,128.7059,19200.0
2017-12-22 12:20:00,137.53,137.62,137.52,137.57,19005.0,128.6966,128.7808,128.6872,128.734,19005.0
2017-12-22 12:30:00,137.59,137.65,137.59,137.63,10500.0,128.7527,128.8089,128.7527,128.7902,10500.0
2017-12-22 12:40:00,137.62,137.64,137.58,137.64,14418.0,128.7808,128.7995,128.7434,128.7995,14418.0
2017-12-22 12:50:00,137.58,137.61,137.58,137.61,4251.0,128.7434,128.7714,128.7434,128.7714,4251.0
2017-12-22 13:00:00,137.62,137.65,137.58,137.6,13800.0,128.7808,128.8089,128.7434,128.7621,13800.0
2017-12-22 13:10:00,137.63,137.74,137.61,137.65,38397.0,128.7902,128.8931,128.7714,128.8089,38397.0
2017-12-22 13:20:00,137.65,137.67,137.51,137.64,26778.0,128.8089,128.8276,128.6779,128.7995,26778.0
2017-12-22 13:30:00,137.52,137.64,137.48,137.58,25980.0,128.6872,128.7995,128.6498,128.7434,25980.0
2017-12-22 13:40:00,137.59,137.77,137.58,137.75,7500.0,128.7527,128.9212,128.7434,128.9025,7500.0
2017-12-22 13:50:00,137.73,137.86,137.72,137.81,24390.0,128.8837,129.0054,128.8744,128.9586,24390.0
2017-12-22 14:00:00,137.8,137.86,137.74,137.75,19635.0,128.9492,129.0054,128.8931,128.9025,19635.0
2017-12-22 14:10:00,137.72,137.91,137.66,137.9,21960.0,128.8744,129.0522,128.8182,129.0428,21960.0
2017-12-22 14:20:00,137.9,137.91,137.79,137.8,23400.0,129.0428,129.0522,128.9399,128.9492,23400.0
2017-12-22 14:30:00,137.8,137.8,137.58,137.63,19944.0,128.9492,128.9492,128.7434,128.7902,19944.0
2017-12-22 14:40:00,137.6,137.69,137.53,137.69,17955.0,128.7621,128.8463,128.6966,128.8463,17955.0
2017-12-22 14:50:00,137.69,137.7,137.57,137.57,19938.0,128.8463,128.8557,128.734,128.734,19938.0
2017-12-22 15:00:00,137.57,137.64,137.53,137.62,21264.0,128.734,128.7995,128.6966,128.7808,21264.0
2017-12-22 15:10:00,137.62,137.66,137.61,137.65,10500.0,128.7808,128.8182,128.7714,128.8089,10500.0
2017-12-22 15:20:00,137.65,137.71,137.62,137.71,15687.0,128.8089,128.865,128.7808,128.865,15687.0
2017-12-22 15:30:00,137.68,137.75,137.67,137.75,8484.0,128.8369,128.9025,128.8276,128.9025,8484.0
2017-12-22 15:40:00,137.73,137.78,137.65,137.68,33927.0,128.8837,128.9305,128.8089,128.8369,33927.0
2017-12-22 15:50:00,137.67,137.72,137.59,137.71,79422.0,128.8276,128.8744,128.7527,128.865,79422.0
2017-12-26 09:30:00,137.25,137.54,137.12,137.54,25413.0,128.4346,128.7059,128.3129,128.7059,25413.0
2017-12-26 09:40:00,137.53,137.53,137.46,137.47,1200.0,128.6966,128.6966,128.6311,128.6404,1200.0
2017-12-26 09:50:00,137.52,137.66,137.45,137.58,7173.0,128.6872,128.8182,128.6217,128.7434,7173.0
2017-12-26 10:00:00,137.51,137.63,137.51,137.57,1200.0,128.6779,128.7902,128.6779,128.734,1200.0
2017-12-26 10:10:00,137.54,137.62,137.43,137.46,2769.0,128.7059,128.7808,128.603,128.6311,2769.0
2017-12-26 10:20:00,137.54,137.6,137.48,137.52,5394.0,128.7059,128.7621,128.6498,128.6872,5394.0
2017-12-26 10:30:00,137.53,137.56,137.5,137.56,2739.0,128.6966,128.7247,128.6685,128.7247,2739.0
2017-12-26 10:40:00,137.5,137.58,137.48,137.48,3396.0,128.6685,128.7434,128.6498,128.6498,3396.0
2017-12-26 10:50:00,137.53,137.55,137.48,137.48,2793.0,128.6966,128.7153,128.6498,128.6498,2793.0
2017-12-26 11:00:00,137.46,137.6,137.46,137.58,2505.0,128.6311,128.7621,128.6311,128.7434,2505.0
2017-12-26 11:10:00,137.6,137.65,137.57,137.64,6300.0,128.7621,128.8089,128.734,128.7995,6300.0
2017-12-26 11:20:00,137.62,137.78,137.62,137.76,3000.0,128.7808,128.9305,128.7808,128.9118,3000.0
2017-12-26 11:30:00,137.74,137.74,137.68,137.73,2958.0,128.8931,128.8931,128.8369,128.8837,2958.0
2017-12-26 11:40:00,137.73,137.73,137.7,137.7,2400.0,128.8837,128.8837,128.8557,128.8557,2400.0
2017-12-26 11:50:00,137.75,137.79,137.71,137.77,2100.0,128.9025,128.9399,128.865,128.9212,2100.0
2017-12-26 12:00:00,137.77,137.85,137.77,137.85,2700.0,128.9212,128.996,128.9212,128.996,2700.0
2017-12-26 12:10:00,137.84,137.88,137.62,137.62,10539.0,128.9867,129.0241,128.7808,128.7808,10539.0
2017-12-26 12:20:00,137.6,137.67,137.6,137.61,1800.0,128.7621,128.8276,128.7621,128.7714,1800.0
2017-12-26 12:30:00,137.63,137.77,137.63,137.74,7866.0,128.7902,128.9212,128.7902,128.8931,7866.0
2017-12-26 12:40:00,137.69,137.71,137.67,137.71,2100.0,128.8463,128.865,128.8276,128.865,2100.0
2017-12-26 12:50:00,137.68,137.68,137.66,137.68,2130.0,128.8369,128.8369,128.8182,128.8369,2130.0
2017-12-26 13:00:00,137.68,137.73,137.57,137.58,17130.0,128.8369,128.8837,128.734,128.7434,17130.0
2017-12-26 13:10:00,137.57,137.59,137.5,137.5,10449.0,128.734,128.7527,128.6685,128.6685,10449.0
2017-12-26 13:20:00,137.49,137.54,137.47,137.47,5400.0,128.6592,128.7059,128.6404,128.6404,5400.0
2017-12-26 13:30:00,137.5,137.51,137.44,137.44,3600.0,128.6685,128.6779,128.6124,128.6124,3600.0
2017-12-26 13:40:00,137.44,137.47,137.27,137.27,12555.0,128.6124,128.6404,128.4533,128.4533,12555.0
2017-12-26 13:50:00,137.24,137.25,137.19,137.19,2400.0,128.4252,128.4346,128.3784,128.3784,2400.0
2017-12-26 14:00:00,137.19,137.26,137.19,137.2,5100.0,128.3784,128.4439,128.3784,128.3878,5100.0
2017-12-26 14:10:00,137.23,137.26,137.18,137.18,5400.0,128.4158,128.4439,128.3691,128.3691,5400.0
2017-12-26 14:20:00,137.17,137.22,137.16,137.16,2700.0,128.3597,128.4065,128.3503,128.3503,2700.0
2017-12-26 14:30:00,137.16,137.19,137.08,137.08,12555.0,128.3503,128.3784,128.2755,128.2755,12555.0
2017-12-26 14:40:00,137.08,137.17,137.08,137.16,10200.0,128.2755,128.3597,128.2755,128.3503,10200.0
2017-12-26 14:50:00,137.15,137.3,137.15,137.3,8100.0,128.341,128.4814,128.341,128.4814,8100.0
2017-12-26 15:00:00,137.27,137.27,137.25,137.27,3216.0,128.4533,128.4533,128.4346,128.4533,3216.0
2017-12-26 15:10:00,137.22,137.23,137.16,137.2,6246.0,128.4065,128.4158,128.3503,128.3878,6246.0
2017-12-26 15:20:00,137.19,137.19,137.16,137.16,3327.0,128.3784,128.3784,128.3503,128.3503,3327.0
2017-12-26 15:30:00,137.15,137.27,137.15,137.25,11595.0,128.341,128.4533,128.341,128.4346,11595.0
2017-12-26 15:40:00,137.25,137.27,137.21,137.22,16200.0,128.4346,128.4533,128.3971,128.4065,16200.0
2017-12-26 15:50:00,137.22,137.23,137.05,137.13,69612.0,128.4065,128.4158,128.2474,128.3223,69612.0
2017-12-27 09:30:00,137.54,137.57,137.14,137.14,52485.0,128.7059,128.734,128.3316,128.3316,52485.0
2017-12-27 09:40:00,137.11,137.35,136.91,137.1,50700.0,128.3036,128.5281,128.1164,128.2942,50700.0
2017-12-27 09:50:00,137.05,137.23,137.02,137.02,9900.0,128.2474,128.4158,128.2193,128.2193,9900.0
2017-12-27 10:00:00,137.06,137.15,137.01,137.01,7488.0,128.2568,128.341,128.21,128.21,7488.0
2017-12-27 10:10:00,137.06,137.16,136.94,137.13,15900.0,128.2568,128.3503,128.1445,128.3223,15900.0
2017-12-27 10:20:00,137.12,137.15,137.05,137.12,12147.0,128.3129,128.341,128.2474,128.3129,12147.0
2017-12-27 10:30:00,137.1,137.16,136.95,136.95,39309.0,128.2942,128.3503,128.1538,128.1538,39309.0
2017-12-27 10:40:00,136.99,137.27,136.99,137.27,13170.0,128.1913,128.4533,128.1913,128.4533,13170.0
2017-12-27 10:50:00,137.25,137.31,137.24,137.31,6600.0,128.4346,128.4907,128.4252,128.4907,6600.0
2017-12-27 11:00:00,137.28,137.38,137.28,137.35,10323.0,128.4626,128.5562,128.4626,128.5281,10323.0
2017-12-27 11:10:00,137.33,137.33,137.24,137.33,20694.0,128.5094,128.5094,128.4252,128.5094,20694.0
2017-12-27 11:20:00,137.34,137.46,137.29,137.46,20700.0,128.5188,128.6311,128.472,128.6311,20700.0
2017-12-27 11:30:00,137.41,137.44,137.29,137.36,9000.0,128.5843,128.6124,128.472,128.5375,9000.0
2017-12-27 11:40:00,137.34,137.34,137.29,137.34,2400.0,128.5188,128.5188,128.472,128.5188,2400.0
2017-12-27 11:50:00,137.33,137.41,137.31,137.39,8712.0,128.5094,128.5843,128.4907,128.5656,8712.0
2017-12-27 12:00:00,137.35,137.4,137.35,137.4,3300.0,128.5281,128.5749,128.5281,128.5749,3300.0
2017-12-27 12:10:00,137.4,137.42,137.36,137.36,6141.0,128.5749,128.5936,128.5375,128.5375,6141.0
2017-12-27 12:20:00,137.38,137.4,137.15,137.18,11430.0,128.5562,128.5749,128.341,128.3691,11430.0
2017-12-27 12:30:00,137.19,137.19,137.16,137.16,1800.0,128.3784,128.3784,128.3503,128.3503,1800.0
2017-12-27 12:40:00,137.14,137.18,136.93,136.94,7017.0,128.3316,128.3691,128.1351,128.1445,7017.0
2017-12-27 12:50:00,136.93,137.0,136.67,136.67,22662.0,128.1351,128.2006,127.8918,127.8918,22662.0
2017-12-27 13:00:00,136.72,136.9,136.46,136.81,20451.0,127.9386,128.107,127.6953,128.0228,20451.0
2017-12-27 13:10:00,136.82,136.87,136.8,136.87,1950.0,128.0322,128.079,128.0135,128.079,1950.0
2017-12-27 13:20:00,136.87,137.06,136.84,137.0,21855.0,128.079,128.2568,128.0509,128.2006,21855.0
2017-12-27 13:30:00,137.05,137.05,136.96,136.97,7965.0,128.2474,128.2474,128.1632,128.1725,7965.0
2017-12-27 13:40:00,137.01,137.06,136.92,136.96,38355.0,128.21,128.2568,128.1258,128.1632,38355.0
2017-12-27 13:50:00,136.96,137.12,136.84,137.1,17838.0,128.1632,128.3129,128.0509,128.2942,17838.0
2017-12-27 14:00:00,137.11,137.11,137.05,137.09,1803.0,128.3036,128.3036,128.2474,128.2848,1803.0
2017-12-27 14:10:00,137.04,137.07,136.99,136.99,4800.0,128.2381,128.2661,128.1913,128.1913,4800.0
2017-12-27 14:20:00,136.98,137.0,136.95,136.95,6363.0,128.1819,128.2006,128.1538,128.1538,6363.0
2017-12-27 14:30:00,136.99,137.0,136.9,136.96,15024.0,128.1913,128.2006,128.107,128.1632,15024.0
2017-12-27 14:40:00,137.0,137.0,137.0,137.0,300.0,128.2006,128.2006,128.2006,128.2006,300.0
2017-12-27 14:50:00,137.0,137.0,136.89,136.89,10968.0,128.2006,128.2006,128.0977,128.0977,10968.0
2017-12-27 15:00:00,136.87,136.89,136.76,136.76,15039.0,128.079,128.0977,127.976,127.976,15039.0
2017-12-27 15:10:00,136.81,136.81,136.74,136.76,4968.0,128.0228,128.0228,127.9573,127.976,4968.0
2017-12-27 15:20:00,136.79,136.8,136.72,136.72,17241.0,128.0041,128.0135,127.9386,127.9386,17241.0
2017-12-27 15:30:00,136.74,136.77,136.59,136.66,23505.0,127.9573,127.9854,127.817,127.8825,23505.0
2017-12-27 15:40:00,136.66,136.72,136.65,136.67,31644.0,127.8825,127.9386,127.8731,127.8918,31644.0
2017-12-27 15:50:00,136.7,136.84,136.63,136.72,83739.0,127.9199,128.0509,127.8544,127.9386,83739.0
2017-12-28 09:30:00,137.03,137.21,136.61,136.73,20181.0,128.2287,128.3971,127.8357,127.948,20181.0
2017-12-28 09:40:00,136.69,136.69,136.0,136.51,16062.0,127.9105,127.9105,127.2649,127.7421,16062.0
2017-12-28 09:50:00,136.37,136.51,136.22,136.51,16611.0,127.6111,127.7421,127.4707,127.7421,16611.0
2017-12-28 10:00:00,136.5,136.65,136.28,136.65,11700.0,127.7327,127.8731,127.5269,127.8731,11700.0
2017-12-28 10:10:00,136.73,136.84,136.73,136.75,5100.0,127.948,128.0509,127.948,127.9667,5100.0
2017-12-28 10:20:00,136.8,137.01,136.8,136.89,12720.0,128.0135,128.21,128.0135,128.0977,12720.0
2017-12-28 10:30:00,136.8,136.92,136.78,136.92,3600.0,128.0135,128.1258,127.9948,128.1258,3600.0
2017-12-28 10:40:00,136.92,137.03,136.84,136.93,8631.0,128.1258,128.2287,128.0509,128.1351,8631.0
2017-12-28 10:50:00,136.93,136.93,136.64,136.71,25515.0,128.1351,128.1351,127.8637,127.9292,25515.0
2017-12-28 11:00:00,136.71,136.78,136.66,136.78,8103.0,127.9292,127.9948,127.8825,127.9948,8103.0
2017-12-28 11:10:00,136.75,136.9,136.72,136.89,6450.0,127.9667,128.107,127.9386,128.0977,6450.0
2017-12-28 11:20:00,136.88,136.89,136.78,136.83,4863.0,128.0883,128.0977,127.9948,128.0415,4863.0
2017-12-28 11:30:00,136.82,136.86,136.82,136.86,3600.0,128.0322,128.0696,128.0322,128.0696,3600.0
2017-12-28 11:40:00,136.86,136.94,136.83,136.83,13410.0,128.0696,128.1445,128.0415,128.0415,13410.0
2017-12-28 11:50:00,136.81,136.81,136.67,136.68,9609.0,128.0228,128.0228,127.8918,127.9012,9609.0
2017-12-28 12:00:00,136.73,136.86,136.71,136.84,10200.0,127.948,128.0696,127.9292,128.0509,10200.0
2017-12-28 12:10:00,136.84,136.9,136.83,136.9,4803.0,128.0509,128.107,128.0415,128.107,4803.0
2017-12-28 12:20:00,136.83,136.83,136.79,136.79,2280.0,128.0415,128.0415,128.0041,128.0041,2280.0
2017-12-28 12:30:00,136.81,136.81,136.68,136.68,6615.0,128.0228,128.0228,127.9012,127.9012,6615.0
2017-12-28 12:40:00,136.68,136.74,136.62,136.71,14436.0,127.9012,127.9573,127.845,127.9292,14436.0
2017-12-28 12:50:00,136.71,136.88,136.71,136.88,4101.0,127.9292,128.0883,127.9292,128.0883,4101.0
2017-12-28 13:00:00,136.9,136.93,136.84,136.89,5400.0,128.107,128.1351,128.0509,128.0977,5400.0
2017-12-28 13:10:00,136.83,136.85,136.79,136.79,6600.0,128.0415,128.0603,128.0041,128.0041,6600.0
2017-12-28 13:20:00,136.81,136.85,136.77,136.77,3000.0,128.0228,128.0603,127.9854,127.9854,3000.0
2017-12-28 13:30:00,136.79,137.02,136.76,137.02,9240.0,128.0041,128.2193,127.976,128.2193,9240.0
2017-12-28 13:40:00,137.04,137.29,137.04,137.2,20094.0,128.2381,128.472,128.2381,128.3878,20094.0
2017-12-28 13:50:00,137.15,137.15,137.02,137.11,9006.0,128.341,128.341,128.2193,128.3036,9006.0
2017-12-28 14:00:00,137.12,137.36,137.12,137.31,17679.0,128.3129,128.5375,128.3129,128.4907,17679.0
2017-12-28 14:10:00,137.25,137.3,137.2,137.29,7800.0,128.4346,128.4814,128.3878,128.472,7800.0
2017-12-28 14:20:00,137.34,137.39,137.22,137.22,16044.0,128.5188,128.5656,128.4065,128.4065,16044.0
2017-12-28 14:30:00,137.22,137.36,137.22,137.25,6000.0,128.4065,128.5375,128.4065,128.4346,6000.0
2017-12-28 14:40:00,137.31,137.56,137.3,137.51,15219.0,128.4907,128.7247,128.4814,128.6779,15219.0
2017-12-28 14:50:00,137.5,137.6,137.4,137.6,8484.0,128.6685,128.7621,128.5749,128.7621,8484.0
2017-12-28 15:00:00,137.63,137.64,137.44,137.44,12183.0,128.7902,128.7995,128.6124,128.6124,12183.0
2017-12-28 15:10:00,137.46,137.62,137.43,137.56,12351.0,128.6311,128.7808,128.603,128.7247,12351.0
2017-12-28 15:20:00,137.56,137.61,137.54,137.57,13608.0,128.7247,128.7714,128.7059,128.734,13608.0
2017-12-28 15:30:00,137.56,137.64,137.55,137.56,14232.0,128.7247,128.7995,128.7153,128.7247,14232.0
2017-12-28 15:40:00,137.59,137.62,137.55,137.59,16680.0,128.7527,128.7808,128.7153,128.7527,16680.0
2017-12-28 15:50:00,137.61,137.72,137.55,137.66,71487.0,128.7714,128.8744,128.7153,128.8182,71487.0
2017-12-29 09:30:00,137.93,138.57,137.93,138.18,27684.0,129.0709,129.6698,129.0709,129.3048,27684.0
2017-12-29 09:40:00,138.41,138.41,137.47,137.47,13002.0,129.5201,129.5201,128.6404,128.6404,13002.0
2017-12-29 09:50:00,137.49,137.71,137.18,137.33,26460.0,128.6592,128.865,128.3691,128.5094,26460.0
2017-12-29 10:00:00,137.33,137.39,137.21,137.29,24075.0,128.5094,128.5656,128.3971,128.472,24075.0
2017-12-29 10:10:00,137.18,137.29,136.98,136.98,7410.0,128.3691,128.472,128.1819,128.1819,7410.0
2017-12-29 10:20:00,137.04,137.15,136.82,137.11,14949.0,128.2381,128.341,128.0322,128.3036,14949.0
2017-12-29 10:30:00,137.16,137.16,136.93,136.94,8439.0,128.3503,128.3503,128.1351,128.1445,8439.0
2017-12-29 10:40:00,136.97,137.04,136.92,136.92,4290.0,128.1725,128.2381,128.1258,128.1258,4290.0
2017-12-29 10:50:00,136.89,136.98,136.75,136.75,25026.0,128.0977,128.1819,127.9667,127.9667,25026.0
2017-12-29 11:00:00,136.73,137.0,136.64,136.95,21987.0,127.948,128.2006,127.8637,128.1538,21987.0
2017-12-29 11:10:00,136.97,137.21,136.9,136.98,11100.0,128.1725,128.3971,128.107,128.1819,11100.0
2017-12-29 11:20:00,136.99,137.02,136.93,136.94,3000.0,128.1913,128.2193,128.1351,128.1445,3000.0
2017-12-29 11:30:00,136.94,136.97,136.83,136.83,7902.0,128.1445,128.1725,128.0415,128.0415,7902.0
2017-12-29 11:40:00,136.8,136.92,136.75,136.88,26493.0,128.0135,128.1258,127.9667,128.0883,26493.0
2017-12-29 11:50:00,136.93,136.93,136.82,136.83,2700.0,128.1351,128.1351,128.0322,128.0415,2700.0
2017-12-29 12:00:00,136.79,136.84,136.63,136.66,27426.0,128.0041,128.0509,127.8544,127.8825,27426.0
2017-12-29 12:10:00,136.63,136.73,136.63,136.67,11781.0,127.8544,127.948,127.8544,127.8918,11781.0
2017-12-29 12:20:00,136.68,136.85,136.67,136.76,35463.0,127.9012,128.0603,127.8918,127.976,35463.0
2017-12-29 12:30:00,136.79,136.88,136.74,136.74,8754.0,128.0041,128.0883,127.9573,127.9573,8754.0
2017-12-29 12:40:00,136.74,136.81,136.74,136.81,3015.0,127.9573,128.0228,127.9573,128.0228,3015.0
2017-12-29 12:50:00,136.73,136.78,136.62,136.66,9063.0,127.948,127.9948,127.845,127.8825,9063.0
2017-12-29 13:00:00,136.66,136.72,136.59,136.72,15849.0,127.8825,127.9386,127.817,127.9386,15849.0
2017-12-29 13:10:00,136.72,136.73,136.69,136.69,2700.0,127.9386,127.948,127.9105,127.9105,2700.0
2017-12-29 13:20:00,136.74,136.83,136.73,136.8,8007.0,127.9573,128.0415,127.948,128.0135,8007.0
2017-12-29 13:30:00,136.82,136.82,136.68,136.7,7011.0,128.0322,128.0322,127.9012,127.9199,7011.0
2017-12-29 13:40:00,136.68,136.69,136.59,136.59,1800.0,127.9012,127.9105,127.817,127.817,1800.0
2017-12-29 13:50:00,136.59,136.62,136.46,136.49,5715.0,127.817,127.845,127.6953,127.7234,5715.0
2017-12-29 14:00:00,136.5,136.6,136.49,136.6,6975.0,127.7327,127.8263,127.7234,127.8263,6975.0
2017-12-29 14:10:00,136.64,136.68,136.62,136.62,7644.0,127.8637,127.9012,127.845,127.845,7644.0
2017-12-29 14:20:00,136.61,136.66,136.56,136.66,13506.0,127.8357,127.8825,127.7889,127.8825,13506.0
2017-12-29 14:30:00,136.63,136.66,136.58,136.66,10236.0,127.8544,127.8825,127.8076,127.8825,10236.0
2017-12-29 14:40:00,136.69,136.87,136.69,136.87,10803.0,127.9105,128.079,127.9105,128.079,10803.0
2017-12-29 14:50:00,136.93,137.05,136.78,136.83,13428.0,128.1351,128.2474,127.9948,128.0415,13428.0
2017-12-29 15:00:00,136.88,137.14,136.88,137.13,9609.0,128.0883,128.3316,128.0883,128.3223,9609.0
2017-12-29 15:10:00,137.13,137.21,137.13,137.18,20415.0,128.3223,128.3971,128.3223,128.3691,20415.0
2017-12-29 15:20:00,137.17,137.24,137.07,137.08,30843.0,128.3597,128.4252,128.2661,128.2755,30843.0
2017-12-29 15:30:00,137.04,137.05,136.78,136.83,16641.0,128.2381,128.2474,127.9948,128.0415,16641.0
2017-12-29 15:40:00,136.81,136.97,136.52,136.95,43728.0,128.0228,128.1725,127.7515,128.1538,43728.0
2017-12-29 15:50:00,136.94,136.94,136.66,136.67,85401.0,128.1445,128.1445,127.8825,127.8918,85401.0
2018-01-02 09:30:00,136.86,137.41,136.86,137.01,43782.0,128.0696,128.5843,128.0696,128.21,43782.0
2018-01-02 09:40:00,137.02,137.14,136.81,136.81,16629.0,128.2193,128.3316,128.0228,128.0228,16629.0
2018-01-02 09:50:00,136.69,137.1,136.59,137.06,20913.0,127.9105,128.2942,127.817,128.2568,20913.0
2018-01-02 10:00:00,136.99,137.26,136.98,137.26,7032.0,128.1913,128.4439,128.1819,128.4439,7032.0
2018-01-02 10:10:00,137.26,137.5,137.2,137.46,33243.0,128.4439,128.6685,128.3878,128.6311,33243.0
2018-01-02 10:20:00,137.48,137.59,137.42,137.54,14817.0,128.6498,128.7527,128.5936,128.7059,14817.0
2018-01-02 10:30:00,137.51,137.51,137.14,137.16,25956.0,128.6779,128.6779,128.3316,128.3503,25956.0
2018-01-02 10:40:00,137.17,137.23,137.07,137.12,12453.0,128.3597,128.4158,128.2661,128.3129,12453.0
2018-01-02 10:50:00,137.06,137.32,137.05,137.18,19140.0,128.2568,128.5001,128.2474,128.3691,19140.0
2018-01-02 11:00:00,137.21,137.32,137.18,137.26,7968.0,128.3971,128.5001,128.3691,128.4439,7968.0
2018-01-02 11:10:00,137.29,137.48,137.29,137.47,4800.0,128.472,128.6498,128.472,128.6404,4800.0
2018-01-02 11:20:00,137.4,137.45,137.3,137.45,6000.0,128.5749,128.6217,128.4814,128.6217,6000.0
2018-01-02 11:30:00,137.33,137.38,137.31,137.38,4425.0,128.5094,128.5562,128.4907,128.5562,4425.0
2018-01-02 11:40:00,137.32,137.32,137.12,137.12,12972.0,128.5001,128.5001,128.3129,128.3129,12972.0
2018-01-02 11:50:00,137.13,137.13,136.82,137.02,12600.0,128.3223,128.3223,128.0322,128.2193,12600.0
2018-01-02 12:00:00,137.05,137.26,137.02,137.2,9048.0,128.2474,128.4439,128.2193,128.3878,9048.0
2018-01-02 12:10:00,137.28,137.28,137.15,137.22,10035.0,128.4626,128.4626,128.341,128.4065,10035.0
2018-01-02 12:20:00,137.19,137.22,137.06,137.14,4470.0,128.3784,128.4065,128.2568,128.3316,4470.0
2018-01-02 12:30:00,137.13,137.15,137.05,137.05,8760.0,128.3223,128.341,128.2474,128.2474,8760.0
2018-01-02 12:40:00,137.13,137.13,137.06,137.06,1719.0,128.3223,128.3223,128.2568,128.2568,1719.0
2018-01-02 12:50:00,137.16,137.21,137.13,137.14,5286.0,128.3503,128.3971,128.3223,128.3316,5286.0
2018-01-02 13:00:00,137.18,137.39,137.16,137.39,15747.0,128.3691,128.5656,128.3503,128.5656,15747.0
2018-01-02 13:10:00,137.35,137.47,137.28,137.37,14226.0,128.5281,128.6404,128.4626,128.5469,14226.0
2018-01-02 13:20:00,137.41,137.45,137.28,137.28,5400.0,128.5843,128.6217,128.4626,128.4626,5400.0
2018-01-02 13:30:00,137.35,137.6,137.35,137.52,6897.0,128.5281,128.7621,128.5281,128.6872,6897.0
2018-01-02 13:40:00,137.53,137.55,137.46,137.55,3900.0,128.6966,128.7153,128.6311,128.7153,3900.0
2018-01-02 13:50:00,137.52,137.52,137.24,137.45,9288.0,128.6872,128.6872,128.4252,128.6217,9288.0
2018-01-02 14:00:00,137.46,137.52,137.35,137.49,16749.0,128.6311,128.6872,128.5281,128.6592,16749.0
2018-01-02 14:10:00,137.56,137.58,137.46,137.56,10350.0,128.7247,128.7434,128.6311,128.7247,10350.0
2018-01-02 14:20:00,137.59,137.59,137.45,137.57,9777.0,128.7527,128.7527,128.6217,128.734,9777.0
2018-01-02 14:30:00,137.61,137.61,137.48,137.51,8778.0,128.7714,128.7714,128.6498,128.6779,8778.0
2018-01-02 14:40:00,137.5,137.51,137.38,137.44,11553.0,128.6685,128.6779,128.5562,128.6124,11553.0
2018-01-02 14:50:00,137.4,137.47,137.23,137.26,18405.0,128.5749,128.6404,128.4158,128.4439,18405.0
2018-01-02 15:00:00,137.3,137.45,137.27,137.38,26778.0,128.4814,128.6217,128.4533,128.5562,26778.0
2018-01-02 15:10:00,137.39,137.45,137.32,137.39,13170.0,128.5656,128.6217,128.5001,128.5656,13170.0
2018-01-02 15:20:00,137.39,137.56,137.36,137.56,18573.0,128.5656,128.7247,128.5375,128.7247,18573.0
2018-01-02 15:30:00,137.59,137.62,137.5,137.62,24165.0,128.7527,128.7808,128.6685,128.7808,24165.0
2018-01-02 15:40:00,137.66,137.78,137.64,137.68,22272.0,128.8182,128.9305,128.7995,128.8369,22272.0
2018-01-02 15:50:00,137.68,137.93,137.65,137.85,72573.0,128.8369,129.0709,128.8089,128.996,72573.0
2018-01-03 09:30:00,138.2,138.49,138.18,138.23,44718.0,129.3235,129.5949,129.3048,129.3516,44718.0
2018-01-03 09:40:00,138.22,138.58,137.78,138.42,27060.0,129.3423,129.6791,128.9305,129.5294,27060.0
2018-01-03 09:50:00,138.11,138.29,137.98,138.24,9873.0,129.2393,129.4078,129.1177,129.361,9873.0
2018-01-03 10:00:00,138.15,138.19,137.98,138.19,3279.0,129.2768,129.3142,129.1177,129.3142,3279.0
2018-01-03 10:10:00,138.1,138.26,138.06,138.26,24903.0,129.23,129.3797,129.1925,129.3797,24903.0
2018-01-03 10:20:00,138.2,138.28,138.2,138.25,9120.0,129.3235,129.3984,129.3235,129.3703,9120.0
2018-01-03 10:30:00,138.27,138.46,138.08,138.45,14715.0,129.3891,129.5668,129.2113,129.5575,14715.0
2018-01-03 10:40:00,138.46,138.46,138.3,138.3,15021.0,129.5668,129.5668,129.4171,129.4171,15021.0
2018-01-03 10:50:00,138.25,138.26,138.09,138.25,6639.0,129.3703,129.3797,129.2206,129.3703,6639.0
2018-01-03 11:00:00,138.29,138.48,138.22,138.48,7206.0,129.4078,129.5856,129.3423,129.5856,7206.0
2018-01-03 11:10:00,138.51,138.58,138.39,138.54,11172.0,129.6136,129.6791,129.5013,129.6417,11172.0
2018-01-03 11:20:00,138.46,138.53,138.22,138.25,16611.0,129.5668,129.6324,129.3423,129.3703,16611.0
2018-01-03 11:30:00,138.24,138.3,138.0,138.0,22944.0,129.361,129.4171,129.1364,129.1364,22944.0
2018-01-03 11:40:00,137.91,138.0,137.91,137.97,10560.0,129.0522,129.1364,129.0522,129.1083,10560.0
2018-01-03 11:50:00,137.88,137.88,137.69,137.73,16620.0,129.0241,129.0241,128.8463,128.8837,16620.0
2018-01-03 12:00:00,137.64,137.68,137.64,137.68,1200.0,128.7995,128.8369,128.7995,128.8369,1200.0
2018-01-03 12:10:00,137.68,137.75,137.65,137.65,9993.0,128.8369,128.9025,128.8089,128.8089,9993.0
2018-01-03 12:20:00,137.68,137.71,137.53,137.63,9474.0,128.8369,128.865,128.6966,128.7902,9474.0
2018-01-03 12:30:00,137.64,137.77,137.6,137.77,6024.0,128.7995,128.9212,128.7621,128.9212,6024.0
2018-01-03 12:40:00,137.82,137.92,137.77,137.89,6753.0,128.968,129.0615,128.9212,129.0335,6753.0
2018-01-03 12:50:00,137.97,138.0,137.92,137.96,5412.0,129.1083,129.1364,129.0615,129.099,5412.0
2018-01-03 13:00:00,137.95,138.01,137.92,137.92,6900.0,129.0896,129.1458,129.0615,129.0615,6900.0
2018-01-03 13:10:00,137.86,137.89,137.82,137.88,5688.0,129.0054,129.0335,128.968,129.0241,5688.0
2018-01-03 13:20:00,137.84,137.89,137.7,137.72,13224.0,128.9867,129.0335,128.8557,128.8744,13224.0
2018-01-03 13:30:00,137.78,137.89,137.75,137.84,14400.0,128.9305,129.0335,128.9025,128.9867,14400.0
2018-01-03 13:40:00,137.8,137.9,137.8,137.85,20850.0,128.9492,129.0428,128.9492,128.996,20850.0
2018-01-03 13:50:00,137.9,137.92,137.4,137.49,60333.0,129.0428,129.0615,128.5749,128.6592,60333.0
2018-01-03 14:00:00,137.5,137.95,137.47,137.95,40410.0,128.6685,129.0896,128.6404,129.0896,40410.0
2018-01-03 14:10:00,138.16,138.2,137.96,138.12,10236.0,129.2861,129.3235,129.099,129.2487,10236.0
2018-01-03 14:20:00,138.13,138.19,138.08,138.13,3951.0,129.258,129.3142,129.2113,129.258,3951.0
2018-01-03 14:30:00,138.17,138.34,138.12,138.34,12618.0,129.2955,129.4546,129.2487,129.4546,12618.0
2018-01-03 14:40:00,138.27,138.35,138.17,138.33,9900.0,129.3891,129.4639,129.2955,129.4452,9900.0
2018-01-03 14:50:00,138.27,138.31,138.18,138.31,3045.0,129.3891,129.4265,129.3048,129.4265,3045.0
2018-01-03 15:00:00,138.39,138.45,138.28,138.34,12444.0,129.5013,129.5575,129.3984,129.4546,12444.0
2018-01-03 15:10:00,138.41,138.51,138.38,138.45,44136.0,129.5201,129.6136,129.492,129.5575,44136.0
2018-01-03 15:20:00,138.5,138.52,138.29,138.33,7869.0,129.6043,129.623,129.4078,129.4452,7869.0
2018-01-03 15:30:00,138.33,138.5,138.33,138.48,26970.0,129.4452,129.6043,129.4452,129.5856,26970.0
2018-01-03 15:40:00,138.5,138.59,138.48,138.49,27858.0,129.6043,129.6885,129.5856,129.5949,27858.0
2018-01-03 15:50:00,138.45,138.56,138.39,138.46,54576.0,129.5575,129.6604,129.5013,129.5668,54576.0
2018-01-04 09:30:00,139.32,139.88,138.61,139.36,71865.0,130.3716,130.8956,129.7072,130.409,71865.0
2018-01-04 09:40:00,139.17,140.32,139.17,140.32,63126.0,130.2312,131.3074,130.2312,131.3074,63126.0
2018-01-04 09:50:00,140.19,140.55,139.94,139.94,51522.0,131.1857,131.5226,130.9518,130.9518,51522.0
2018-01-04 10:00:00,139.56,139.58,139.26,139.26,18471.0,130.5962,130.6149,130.3155,130.3155,18471.0
2018-01-04 10:10:00,139.29,139.42,139.17,139.18,27597.0,130.3435,130.4652,130.2312,130.2406,27597.0
2018-01-04 10:20:00,139.18,139.33,139.18,139.2,65313.0,130.2406,130.381,130.2406,130.2593,65313.0
2018-01-04 10:30:00,139.24,139.44,139.2,139.32,35622.0,130.2967,130.4839,130.2593,130.3716,35622.0
2018-01-04 10:40:00,139.26,139.32,138.79,138.79,18813.0,130.3155,130.3716,129.8757,129.8757,18813.0
2018-01-04 10:50:00,138.79,138.8,138.46,138.8,17052.0,129.8757,129.885,129.5668,129.885,17052.0
2018-01-04 11:00:00,138.83,139.05,138.78,138.79,15285.0,129.9131,130.119,129.8663,129.8757,15285.0
2018-01-04 11:10:00,138.85,138.93,138.75,138.89,24621.0,129.9318,130.0067,129.8382,129.9692,24621.0
2018-01-04 11:20:00,138.84,138.84,138.43,138.6,17784.0,129.9224,129.9224,129.5388,129.6979,17784.0
2018-01-04 11:30:00,138.52,138.57,138.33,138.45,8475.0,129.623,129.6698,129.4452,129.5575,8475.0
2018-01-04 11:40:00,138.45,138.49,138.29,138.38,37005.0,129.5575,129.5949,129.4078,129.492,37005.0
2018-01-04 11:50:00,138.34,138.77,138.33,138.57,13728.0,129.4546,129.8569,129.4452,129.6698,13728.0
2018-01-04 12:00:00,138.57,138.67,138.46,138.5,10317.0,129.6698,129.7634,129.5668,129.6043,10317.0
2018-01-04 12:10:00,138.49,138.53,138.31,138.31,21948.0,129.5949,129.6324,129.4265,129.4265,21948.0
2018-01-04 12:20:00,138.27,138.27,138.0,138.18,8640.0,129.3891,129.3891,129.1364,129.3048,8640.0
2018-01-04 12:30:00,138.16,138.19,138.13,138.13,6921.0,129.2861,129.3142,129.258,129.258,6921.0
2018-01-04 12:40:00,138.16,138.25,138.13,138.16,6837.0,129.2861,129.3703,129.258,129.2861,6837.0
2018-01-04 12:50:00,138.17,138.17,138.03,138.03,12174.0,129.2955,129.2955,129.1645,129.1645,12174.0
2018-01-04 13:00:00,138.02,138.08,138.0,138.05,6564.0,129.1551,129.2113,129.1364,129.1832,6564.0
2018-01-04 13:10:00,138.05,138.12,137.97,138.07,16968.0,129.1832,129.2487,129.1083,129.2019,16968.0
2018-01-04 13:20:00,138.03,138.07,137.81,137.81,11964.0,129.1645,129.2019,128.9586,128.9586,11964.0
2018-01-04 13:30:00,137.96,138.0,137.9,137.97,12864.0,129.099,129.1364,129.0428,129.1083,12864.0
2018-01-04 13:40:00,137.99,138.08,137.96,138.0,8829.0,129.127,129.2113,129.099,129.1364,8829.0
2018-01-04 13:50:00,137.98,138.02,137.79,137.99,23952.0,129.1177,129.1551,128.9399,129.127,23952.0
2018-01-04 14:00:00,138.01,138.09,137.96,138.03,7470.0,129.1458,129.2206,129.099,129.1645,7470.0
2018-01-04 14:10:00,138.02,138.11,137.97,138.0,11451.0,129.1551,129.2393,129.1083,129.1364,11451.0
2018-01-04 14:20:00,138.05,138.08,137.94,138.01,15858.0,129.1832,129.2113,129.0802,129.1458,15858.0
2018-01-04 14:30:00,137.98,138.12,137.88,137.99,17784.0,129.1177,129.2487,129.0241,129.127,17784.0
2018-01-04 14:40:00,137.98,138.0,137.9,137.92,14103.0,129.1177,129.1364,129.0428,129.0615,14103.0
2018-01-04 14:50:00,137.9,137.94,137.82,137.87,18462.0,129.0428,129.0802,128.968,129.0147,18462.0
2018-01-04 15:00:00,137.85,137.87,137.76,137.83,22866.0,128.996,129.0147,128.9118,128.9773,22866.0
2018-01-04 15:10:00,137.83,137.93,137.83,137.93,15753.0,128.9773,129.0709,128.9773,129.0709,15753.0
2018-01-04 15:20:00,137.94,138.01,137.85,137.99,22236.0,129.0802,129.1458,128.996,129.127,22236.0
2018-01-04 15:30:00,137.99,137.99,137.92,137.92,23058.0,129.127,129.127,129.0615,129.0615,23058.0
2018-01-04 15:40:00,137.91,137.93,137.81,137.92,32721.0,129.0522,129.0709,128.9586,129.0615,32721.0
2018-01-04 15:50:00,137.89,137.9,137.67,137.7,132666.0,129.0335,129.0428,128.8276,128.8557,132666.0
2018-01-05 09:30:00,138.79,139.15,138.46,138.85,32679.0,129.8757,130.2125,129.5668,129.9318,32679.0
2018-01-05 09:40:00,138.79,138.99,138.69,138.87,13833.0,129.8757,130.0628,129.7821,129.9505,13833.0
2018-01-05 09:50:00,138.84,139.0,138.41,138.46,23541.0,129.9224,130.0722,129.5201,129.5668,23541.0
2018-01-05 10:00:00,138.5,139.26,138.47,139.08,18564.0,129.6043,130.3155,129.5762,130.147,18564.0
2018-01-05 10:10:00,139.12,139.29,139.05,139.17,15690.0,130.1845,130.3435,130.119,130.2312,15690.0
2018-01-05 10:20:00,139.19,139.29,139.07,139.18,25887.0,130.25,130.3435,130.1377,130.2406,25887.0
2018-01-05 10:30:00,139.21,139.33,139.08,139.27,18183.0,130.2687,130.381,130.147,130.3248,18183.0
2018-01-05 10:40:00,139.21,139.4,139.09,139.13,7500.0,130.2687,130.4465,130.1564,130.1938,7500.0
2018-01-05 10:50:00,139.09,139.32,139.09,139.31,23172.0,130.1564,130.3716,130.1564,130.3623,23172.0
2018-01-05 11:00:00,139.23,139.65,139.22,139.49,24264.0,130.2874,130.6804,130.278,130.5307,24264.0
2018-01-05 11:10:00,139.49,139.83,139.4,139.81,33303.0,130.5307,130.8489,130.4465,130.8301,33303.0
2018-01-05 11:20:00,139.75,140.33,139.74,140.11,41907.0,130.774,131.3167,130.7646,131.1109,41907.0
2018-01-05 11:30:00,139.98,139.98,139.8,139.91,20238.0,130.9892,130.9892,130.8208,130.9237,20238.0
2018-01-05 11:40:00,139.98,140.27,139.88,140.18,25758.0,130.9892,131.2606,130.8956,131.1764,25758.0
2018-01-05 11:50:00,140.16,140.16,139.93,140.12,38163.0,131.1577,131.1577,130.9424,131.1202,38163.0
2018-01-05 12:00:00,140.07,140.2,139.96,140.0,14406.0,131.0734,131.1951,130.9705,131.0079,14406.0
2018-01-05 12:10:00,140.0,140.19,139.99,140.01,29445.0,131.0079,131.1857,130.9986,131.0173,29445.0
2018-01-05 12:20:00,139.87,139.95,139.72,139.92,12183.0,130.8863,130.9611,130.7459,130.9331,12183.0
2018-01-05 12:30:00,139.94,139.99,139.71,139.88,19875.0,130.9518,130.9986,130.7366,130.8956,19875.0
2018-01-05 12:40:00,139.89,139.96,139.85,139.86,3411.0,130.905,130.9705,130.8676,130.8769,3411.0
2018-01-05 12:50:00,139.85,139.85,139.67,139.83,16266.0,130.8676,130.8676,130.6991,130.8489,16266.0
2018-01-05 13:00:00,139.78,139.87,139.74,139.85,17895.0,130.8021,130.8863,130.7646,130.8676,17895.0
2018-01-05 13:10:00,139.86,140.08,139.81,140.0,11400.0,130.8769,131.0828,130.8301,131.0079,11400.0
2018-01-05 13:20:00,140.02,140.1,140.01,140.09,4425.0,131.0267,131.1015,131.0173,131.0922,4425.0
2018-01-05 13:30:00,140.09,140.21,139.88,139.96,31155.0,131.0922,131.2044,130.8956,130.9705,31155.0
2018-01-05 13:40:00,139.92,140.2,139.92,140.07,9582.0,130.9331,131.1951,130.9331,131.0734,9582.0
2018-01-05 13:50:00,140.07,140.18,139.84,139.84,29166.0,131.0734,131.1764,130.8582,130.8582,29166.0
2018-01-05 14:00:00,139.84,139.99,139.84,139.98,9708.0,130.8582,130.9986,130.8582,130.9892,9708.0
2018-01-05 14:10:00,140.0,140.2,139.98,140.2,5487.0,131.0079,131.1951,130.9892,131.1951,5487.0
2018-01-05 14:20:00,140.12,140.27,140.12,140.25,12879.0,131.1202,131.2606,131.1202,131.2419,12879.0
2018-01-05 14:30:00,140.28,140.47,140.28,140.36,28668.0,131.27,131.4477,131.27,131.3448,28668.0
2018-01-05 14:40:00,140.35,140.37,140.25,140.32,14007.0,131.3355,131.3542,131.2419,131.3074,14007.0
2018-01-05 14:50:00,140.27,140.4,140.09,140.16,20829.0,131.2606,131.3822,131.0922,131.1577,20829.0
2018-01-05 15:00:00,140.2,140.29,140.13,140.24,15591.0,131.1951,131.2793,131.1296,131.2325,15591.0
2018-01-05 15:10:00,140.21,140.41,140.16,140.41,19116.0,131.2044,131.3916,131.1577,131.3916,19116.0
2018-01-05 15:20:00,140.3,140.43,140.3,140.37,10197.0,131.2887,131.4103,131.2887,131.3542,10197.0
2018-01-05 15:30:00,140.37,140.37,140.3,140.34,14403.0,131.3542,131.3542,131.2887,131.3261,14403.0
2018-01-05 15:40:00,140.36,140.66,140.25,140.38,52953.0,131.3448,131.6255,131.2419,131.3635,52953.0
2018-01-05 15:50:00,140.39,140.65,140.35,140.51,119094.0,131.3729,131.6162,131.3355,131.4852,119094.0
2018-01-08 09:30:00,140.53,140.63,140.35,140.54,22635.0,131.5039,131.5975,131.3355,131.5133,22635.0
2018-01-08 09:40:00,140.4,141.04,140.4,141.04,17208.0,131.3822,131.9811,131.3822,131.9811,17208.0
2018-01-08 09:50:00,140.99,141.12,140.82,141.08,9330.0,131.9343,132.056,131.7753,132.0186,9330.0
2018-01-08 10:00:00,141.09,141.32,140.93,141.24,33918.0,132.0279,132.2432,131.8782,132.1683,33918.0
2018-01-08 10:10:00,141.17,141.41,141.15,141.41,92589.0,132.1028,132.3274,132.0841,132.3274,92589.0
2018-01-08 10:20:00,141.37,141.53,141.14,141.14,55086.0,132.2899,132.4397,132.0747,132.0747,55086.0
2018-01-08 10:30:00,141.13,141.19,141.07,141.19,6663.0,132.0654,132.1215,132.0092,132.1215,6663.0
2018-01-08 10:40:00,141.14,141.14,140.8,140.82,9291.0,132.0747,132.0747,131.7566,131.7753,9291.0
2018-01-08 10:50:00,140.84,140.96,140.81,140.89,10701.0,131.794,131.9063,131.7659,131.8408,10701.0
2018-01-08 11:00:00,140.85,141.0,140.83,140.83,17400.0,131.8033,131.9437,131.7846,131.7846,17400.0
2018-01-08 11:10:00,140.88,140.91,140.71,140.71,7320.0,131.8314,131.8595,131.6723,131.6723,7320.0
2018-01-08 11:20:00,140.75,140.86,140.7,140.86,15207.0,131.7098,131.8127,131.663,131.8127,15207.0
2018-01-08 11:30:00,140.8,140.84,140.67,140.67,22083.0,131.7566,131.794,131.6349,131.6349,22083.0
2018-01-08 11:40:00,140.7,140.73,140.67,140.67,4695.0,131.663,131.691,131.6349,131.6349,4695.0
2018-01-08 11:50:00,140.66,140.75,140.59,140.63,9762.0,131.6255,131.7098,131.56,131.5975,9762.0
2018-01-08 12:00:00,140.67,140.69,140.62,140.65,7575.0,131.6349,131.6536,131.5881,131.6162,7575.0
2018-01-08 12:10:00,140.62,140.79,140.59,140.79,12462.0,131.5881,131.7472,131.56,131.7472,12462.0
2018-01-08 12:20:00,140.7,140.85,140.63,140.63,1800.0,131.663,131.8033,131.5975,131.5975,1800.0
2018-01-08 12:30:00,140.67,140.72,140.48,140.48,16905.0,131.6349,131.6817,131.4571,131.4571,16905.0
2018-01-08 12:40:00,140.44,140.54,140.35,140.54,7200.0,131.4197,131.5133,131.3355,131.5133,7200.0
2018-01-08 12:50:00,140.58,140.62,140.48,140.56,5400.0,131.5507,131.5881,131.4571,131.532,5400.0
2018-01-08 13:00:00,140.5,140.62,140.38,140.55,23907.0,131.4758,131.5881,131.3635,131.5226,23907.0
2018-01-08 13:10:00,140.6,140.65,140.44,140.52,21630.0,131.5694,131.6162,131.4197,131.4945,21630.0
2018-01-08 13:20:00,140.57,140.65,140.51,140.62,7644.0,131.5413,131.6162,131.4852,131.5881,7644.0
2018-01-08 13:30:00,140.65,140.84,140.51,140.55,8484.0,131.6162,131.794,131.4852,131.5226,8484.0
2018-01-08 13:40:00,140.55,140.72,140.55,140.68,18720.0,131.5226,131.6817,131.5226,131.6443,18720.0
2018-01-08 13:50:00,140.65,140.82,140.64,140.74,17007.0,131.6162,131.7753,131.6068,131.7004,17007.0
2018-01-08 14:00:00,140.81,140.99,140.81,140.87,7854.0,131.7659,131.9343,131.7659,131.8221,7854.0
2018-01-08 14:10:00,140.93,140.99,140.82,140.82,11661.0,131.8782,131.9343,131.7753,131.7753,11661.0
2018-01-08 14:20:00,140.82,140.87,140.79,140.86,3600.0,131.7753,131.8221,131.7472,131.8127,3600.0
2018-01-08 14:30:00,140.85,140.93,140.85,140.89,3300.0,131.8033,131.8782,131.8033,131.8408,3300.0
2018-01-08 14:40:00,140.91,140.93,140.83,140.84,6426.0,131.8595,131.8782,131.7846,131.794,6426.0
2018-01-08 14:50:00,140.87,141.04,140.85,140.97,12603.0,131.8221,131.9811,131.8033,131.9156,12603.0
2018-01-08 15:00:00,140.97,141.03,140.93,140.96,15339.0,131.9156,131.9718,131.8782,131.9063,15339.0
2018-01-08 15:10:00,140.94,140.99,140.88,140.99,45627.0,131.8876,131.9343,131.8314,131.9343,45627.0
2018-01-08 15:20:00,140.96,140.96,140.87,140.88,20565.0,131.9063,131.9063,131.8221,131.8314,20565.0
2018-01-08 15:30:00,140.94,141.07,140.88,141.05,10821.0,131.8876,132.0092,131.8314,131.9905,10821.0
2018-01-08 15:40:00,141.06,141.2,141.06,141.2,31080.0,131.9999,132.1309,131.9999,132.1309,31080.0
2018-01-08 15:50:00,141.2,141.46,141.15,141.25,113757.0,132.1309,132.3742,132.0841,132.1776,113757.0
2018-01-09 09:30:00,141.47,142.44,141.47,142.05,41208.0,132.3835,133.2912,132.3835,132.9263,41208.0
2018-01-09 09:40:00,142.11,142.15,141.77,141.88,20151.0,132.9824,133.0198,132.6643,132.7672,20151.0
2018-01-09 09:50:00,141.91,141.91,141.56,141.59,7776.0,132.7953,132.7953,132.4677,132.4958,7776.0
2018-01-09 10:00:00,141.59,141.67,141.56,141.61,24171.0,132.4958,132.5707,132.4677,132.5145,24171.0
2018-01-09 10:10:00,141.59,141.63,141.46,141.56,23058.0,132.4958,132.5332,132.3742,132.4677,23058.0
2018-01-09 10:20:00,141.49,141.51,141.3,141.36,13830.0,132.4022,132.4209,132.2244,132.2806,13830.0
2018-01-09 10:30:00,141.38,141.59,141.23,141.42,20916.0,132.2993,132.4958,132.1589,132.3367,20916.0
2018-01-09 10:40:00,141.33,141.57,141.33,141.39,9765.0,132.2525,132.4771,132.2525,132.3087,9765.0
2018-01-09 10:50:00,141.42,141.54,141.27,141.4,48690.0,132.3367,132.449,132.1964,132.318,48690.0
2018-01-09 11:00:00,141.42,141.69,141.42,141.67,15390.0,132.3367,132.5894,132.3367,132.5707,15390.0
2018-01-09 11:10:00,141.67,142.31,141.67,142.06,41904.0,132.5707,133.1696,132.5707,132.9356,41904.0
2018-01-09 11:20:00,142.0,142.1,141.92,142.02,17190.0,132.8795,132.9731,132.8046,132.8982,17190.0
2018-01-09 11:30:00,141.96,141.96,141.75,141.8,12774.0,132.842,132.842,132.6455,132.6923,12774.0
2018-01-09 11:40:00,141.77,141.84,141.69,141.71,19380.0,132.6643,132.7298,132.5894,132.6081,19380.0
2018-01-09 11:50:00,141.65,141.66,141.48,141.48,15060.0,132.552,132.5613,132.3929,132.3929,15060.0
2018-01-09 12:00:00,141.48,141.52,141.41,141.45,11814.0,132.3929,132.4303,132.3274,132.3648,11814.0
2018-01-09 12:10:00,141.46,141.63,141.46,141.51,20640.0,132.3742,132.5332,132.3742,132.4209,20640.0
2018-01-09 12:20:00,141.48,141.49,141.39,141.44,9309.0,132.3929,132.4022,132.3087,132.3554,9309.0
2018-01-09 12:30:00,141.41,141.48,141.4,141.45,9732.0,132.3274,132.3929,132.318,132.3648,9732.0
2018-01-09 12:40:00,141.45,141.54,141.45,141.48,23919.0,132.3648,132.449,132.3648,132.3929,23919.0
2018-01-09 12:50:00,141.47,141.59,141.46,141.51,11286.0,132.3835,132.4958,132.3742,132.4209,11286.0
2018-01-09 13:00:00,141.51,141.54,141.49,141.49,15873.0,132.4209,132.449,132.4022,132.4022,15873.0
2018-01-09 13:10:00,141.5,141.57,141.5,141.53,18324.0,132.4116,132.4771,132.4116,132.4397,18324.0
2018-01-09 13:20:00,141.52,141.74,141.5,141.74,48090.0,132.4303,132.6362,132.4116,132.6362,48090.0
2018-01-09 13:30:00,141.72,141.86,141.69,141.84,36387.0,132.6175,132.7485,132.5894,132.7298,36387.0
2018-01-09 13:40:00,141.84,141.9,141.81,141.87,42129.0,132.7298,132.7859,132.7017,132.7578,42129.0
2018-01-09 13:50:00,141.87,141.88,141.81,141.82,24420.0,132.7578,132.7672,132.7017,132.711,24420.0
2018-01-09 14:00:00,141.81,142.0,141.81,141.93,21270.0,132.7017,132.8795,132.7017,132.814,21270.0
2018-01-09 14:10:00,141.88,141.9,141.82,141.83,17916.0,132.7672,132.7859,132.711,132.7204,17916.0
2018-01-09 14:20:00,141.83,141.85,141.73,141.78,27186.0,132.7204,132.7391,132.6268,132.6736,27186.0
2018-01-09 14:30:00,141.76,141.76,141.68,141.73,27651.0,132.6549,132.6549,132.58,132.6268,27651.0
2018-01-09 14:40:00,141.76,141.88,141.73,141.88,17172.0,132.6549,132.7672,132.6268,132.7672,17172.0
2018-01-09 14:50:00,141.88,141.99,141.87,141.87,11595.0,132.7672,132.8701,132.7578,132.7578,11595.0
2018-01-09 15:00:00,141.91,141.91,141.76,141.8,20700.0,132.7953,132.7953,132.6549,132.6923,20700.0
2018-01-09 15:10:00,141.78,141.78,141.68,141.72,18306.0,132.6736,132.6736,132.58,132.6175,18306.0
2018-01-09 15:20:00,141.69,141.72,141.5,141.51,24456.0,132.5894,132.6175,132.4116,132.4209,24456.0
2018-01-09 15:30:00,141.51,141.78,141.43,141.78,25965.0,132.4209,132.6736,132.3461,132.6736,25965.0
2018-01-09 15:40:00,141.75,141.83,141.61,141.66,40785.0,132.6455,132.7204,132.5145,132.5613,40785.0
2018-01-09 15:50:00,141.63,141.69,141.28,141.39,131988.0,132.5332,132.5894,132.2057,132.3087,131988.0
2018-01-10 09:30:00,140.64,141.0,140.47,140.5,29451.0,131.6068,131.9437,131.4477,131.4758,29451.0
2018-01-10 09:40:00,140.57,140.57,140.15,140.18,15498.0,131.5413,131.5413,131.1483,131.1764,15498.0
2018-01-10 09:50:00,140.13,140.24,139.78,140.13,27672.0,131.1296,131.2325,130.8021,131.1296,27672.0
2018-01-10 10:00:00,140.11,140.29,139.96,140.21,21294.0,131.1109,131.2793,130.9705,131.2044,21294.0
2018-01-10 10:10:00,140.26,140.66,140.23,140.66,14982.0,131.2512,131.6255,131.2232,131.6255,14982.0
2018-01-10 10:20:00,140.65,140.67,140.26,140.45,17505.0,131.6162,131.6349,131.2512,131.429,17505.0
2018-01-10 10:30:00,140.26,140.5,140.26,140.45,13998.0,131.2512,131.4758,131.2512,131.429,13998.0
2018-01-10 10:40:00,140.48,140.55,140.44,140.44,5619.0,131.4571,131.5226,131.4197,131.4197,5619.0
2018-01-10 10:50:00,140.42,140.42,140.2,140.4,70026.0,131.401,131.401,131.1951,131.3822,70026.0
2018-01-10 11:00:00,140.32,140.57,140.32,140.45,8013.0,131.3074,131.5413,131.3074,131.429,8013.0
2018-01-10 11:10:00,140.47,140.48,140.25,140.27,16797.0,131.4477,131.4571,131.2419,131.2606,16797.0
2018-01-10 11:20:00,140.41,140.5,140.28,140.39,9732.0,131.3916,131.4758,131.27,131.3729,9732.0
2018-01-10 11:30:00,140.33,140.43,140.33,140.37,11715.0,131.3167,131.4103,131.3167,131.3542,11715.0
2018-01-10 11:40:00,140.42,140.47,140.37,140.44,28530.0,131.401,131.4477,131.3542,131.4197,28530.0
2018-01-10 11:50:00,140.49,140.56,140.45,140.56,7689.0,131.4665,131.532,131.429,131.532,7689.0
2018-01-10 12:00:00,140.55,140.58,140.48,140.58,21729.0,131.5226,131.5507,131.4571,131.5507,21729.0
2018-01-10 12:10:00,140.58,140.65,140.54,140.65,11607.0,131.5507,131.6162,131.5133,131.6162,11607.0
2018-01-10 12:20:00,140.66,140.75,140.62,140.7,3900.0,131.6255,131.7098,131.5881,131.663,3900.0
2018-01-10 12:30:00,140.68,140.74,140.63,140.74,14244.0,131.6443,131.7004,131.5975,131.7004,14244.0
2018-01-10 12:40:00,140.7,140.82,140.67,140.82,6813.0,131.663,131.7753,131.6349,131.7753,6813.0
2018-01-10 12:50:00,140.79,140.83,140.78,140.83,1200.0,131.7472,131.7846,131.7378,131.7846,1200.0
2018-01-10 13:00:00,140.83,140.85,140.61,140.62,23232.0,131.7846,131.8033,131.5788,131.5881,23232.0
2018-01-10 13:10:00,140.64,140.64,140.49,140.53,3600.0,131.6068,131.6068,131.4665,131.5039,3600.0
2018-01-10 13:20:00,140.52,140.57,140.48,140.48,8346.0,131.4945,131.5413,131.4571,131.4571,8346.0
2018-01-10 13:30:00,140.53,140.57,140.3,140.38,17067.0,131.5039,131.5413,131.2887,131.3635,17067.0
2018-01-10 13:40:00,140.38,140.47,140.37,140.4,4500.0,131.3635,131.4477,131.3542,131.3822,4500.0
2018-01-10 13:50:00,140.34,140.49,140.29,140.49,5712.0,131.3261,131.4665,131.2793,131.4665,5712.0
2018-01-10 14:00:00,140.38,140.67,140.38,140.4,33819.0,131.3635,131.6349,131.3635,131.3822,33819.0
2018-01-10 14:10:00,140.42,140.47,140.26,140.26,10593.0,131.401,131.4477,131.2512,131.2512,10593.0
2018-01-10 14:20:00,140.23,140.25,140.17,140.2,13263.0,131.2232,131.2419,131.167,131.1951,13263.0
2018-01-10 14:30:00,140.18,140.28,140.17,140.27,7275.0,131.1764,131.27,131.167,131.2606,7275.0
2018-01-10 14:40:00,140.19,140.37,140.19,140.32,14502.0,131.1857,131.3542,131.1857,131.3074,14502.0
2018-01-10 14:50:00,140.36,140.36,140.04,140.09,11718.0,131.3448,131.3448,131.0454,131.0922,11718.0
2018-01-10 15:00:00,140.05,140.1,140.0,140.0,5121.0,131.0547,131.1015,131.0079,131.0079,5121.0
2018-01-10 15:10:00,140.04,140.08,139.9,139.93,15837.0,131.0454,131.0828,130.9144,130.9424,15837.0
2018-01-10 15:20:00,139.92,140.04,139.81,139.84,25647.0,130.9331,131.0454,130.8301,130.8582,25647.0
2018-01-10 15:30:00,139.8,140.08,139.8,140.02,20772.0,130.8208,131.0828,130.8208,131.0267,20772.0
2018-01-10 15:40:00,140.02,140.02,139.6,139.71,48759.0,131.0267,131.0267,130.6336,130.7366,48759.0
2018-01-10 15:50:00,139.76,139.9,139.73,139.84,62280.0,130.7834,130.9144,130.7553,130.8582,62280.0
2018-01-11 09:30:00,140.2,140.74,140.2,140.74,13134.0,131.1951,131.7004,131.1951,131.7004,13134.0
2018-01-11 09:40:00,140.74,140.74,140.16,140.22,7269.0,131.7004,131.7004,131.1577,131.2138,7269.0
2018-01-11 09:50:00,140.28,140.4,140.2,140.2,6675.0,131.27,131.3822,131.1951,131.1951,6675.0
2018-01-11 10:00:00,140.18,140.66,140.18,140.64,5856.0,131.1764,131.6255,131.1764,131.6068,5856.0
2018-01-11 10:10:00,140.63,140.66,140.4,140.47,19563.0,131.5975,131.6255,131.3822,131.4477,19563.0
2018-01-11 10:20:00,140.44,140.44,140.31,140.39,12204.0,131.4197,131.4197,131.298,131.3729,12204.0
2018-01-11 10:30:00,140.39,140.74,140.33,140.7,60162.0,131.3729,131.7004,131.3167,131.663,60162.0
2018-01-11 10:40:00,140.62,140.63,140.41,140.53,26547.0,131.5881,131.5975,131.3916,131.5039,26547.0
2018-01-11 10:50:00,140.57,140.68,140.54,140.65,7455.0,131.5413,131.6443,131.5133,131.6162,7455.0
2018-01-11 11:00:00,140.63,140.87,140.63,140.85,8136.0,131.5975,131.8221,131.5975,131.8033,8136.0
2018-01-11 11:10:00,140.89,140.9,140.84,140.9,1500.0,131.8408,131.8501,131.794,131.8501,1500.0
2018-01-11 11:20:00,140.9,140.9,140.84,140.9,3081.0,131.8501,131.8501,131.794,131.8501,3081.0
2018-01-11 11:30:00,140.94,140.94,140.81,140.85,7083.0,131.8876,131.8876,131.7659,131.8033,7083.0
2018-01-11 11:40:00,140.87,140.9,140.81,140.81,5706.0,131.8221,131.8501,131.7659,131.7659,5706.0
2018-01-11 11:50:00,140.86,141.15,140.86,141.08,11490.0,131.8127,132.0841,131.8127,132.0186,11490.0
2018-01-11 12:00:00,141.04,141.12,140.96,141.05,3300.0,131.9811,132.056,131.9063,131.9905,3300.0
2018-01-11 12:10:00,141.12,141.24,141.01,141.01,5061.0,132.056,132.1683,131.9531,131.9531,5061.0
2018-01-11 12:20:00,141.08,141.25,141.04,141.2,9468.0,132.0186,132.1776,131.9811,132.1309,9468.0
2018-01-11 12:30:00,141.27,141.38,141.25,141.37,4656.0,132.1964,132.2993,132.1776,132.2899,4656.0
2018-01-11 12:40:00,141.31,141.31,141.2,141.28,5478.0,132.2338,132.2338,132.1309,132.2057,5478.0
2018-01-11 12:50:00,141.3,141.3,141.24,141.26,4794.0,132.2244,132.2244,132.1683,132.187,4794.0
2018-01-11 13:00:00,141.25,141.35,141.23,141.23,8643.0,132.1776,132.2712,132.1589,132.1589,8643.0
2018-01-11 13:10:00,141.2,141.33,141.18,141.23,9786.0,132.1309,132.2525,132.1121,132.1589,9786.0
2018-01-11 13:20:00,141.27,141.32,141.22,141.27,13848.0,132.1964,132.2432,132.1496,132.1964,13848.0
2018-01-11 13:30:00,141.27,141.31,141.24,141.26,5727.0,132.1964,132.2338,132.1683,132.187,5727.0
2018-01-11 13:40:00,141.23,141.33,141.22,141.29,8100.0,132.1589,132.2525,132.1496,132.2151,8100.0
2018-01-11 13:50:00,141.24,141.26,140.91,140.97,7680.0,132.1683,132.187,131.8595,131.9156,7680.0
2018-01-11 14:00:00,140.98,141.07,140.89,140.92,9861.0,131.925,132.0092,131.8408,131.8688,9861.0
2018-01-11 14:10:00,140.92,141.33,140.91,141.07,22875.0,131.8688,132.2525,131.8595,132.0092,22875.0
2018-01-11 14:20:00,141.11,141.26,141.08,141.17,11301.0,132.0466,132.187,132.0186,132.1028,11301.0
2018-01-11 14:30:00,141.22,141.27,141.11,141.11,4236.0,132.1496,132.1964,132.0466,132.0466,4236.0
2018-01-11 14:40:00,141.16,141.23,141.16,141.19,6948.0,132.0934,132.1589,132.0934,132.1215,6948.0
2018-01-11 14:50:00,141.17,141.32,141.17,141.21,18165.0,132.1028,132.2432,132.1028,132.1402,18165.0
2018-01-11 15:00:00,141.3,141.47,141.28,141.43,11415.0,132.2244,132.3835,132.2057,132.3461,11415.0
2018-01-11 15:10:00,141.39,141.54,141.39,141.54,13281.0,132.3087,132.449,132.3087,132.449,13281.0
2018-01-11 15:20:00,141.56,141.59,141.52,141.53,8598.0,132.4677,132.4958,132.4303,132.4397,8598.0
2018-01-11 15:30:00,141.51,141.53,141.32,141.46,19503.0,132.4209,132.4397,132.2432,132.3742,19503.0
2018-01-11 15:40:00,141.41,141.58,141.4,141.58,27690.0,132.3274,132.4865,132.318,132.4865,27690.0
2018-01-11 15:50:00,141.6,141.8,141.6,141.76,92181.0,132.5052,132.6923,132.5052,132.6549,92181.0
2018-01-12 09:30:00,142.53,142.53,141.43,141.78,34494.0,133.3754,133.3754,132.3461,132.6736,34494.0
2018-01-12 09:40:00,141.84,142.32,141.75,142.24,20643.0,132.7298,133.1789,132.6455,133.1041,20643.0
2018-01-12 09:50:00,142.33,142.62,142.24,142.49,21033.0,133.1883,133.4597,133.1041,133.338,21033.0
2018-01-12 10:00:00,142.49,142.99,142.42,142.42,78849.0,133.338,133.8059,133.2725,133.2725,78849.0
2018-01-12 10:10:00,142.42,143.28,142.42,143.23,43398.0,133.2725,134.0773,133.2725,134.0305,43398.0
2018-01-12 10:20:00,143.24,143.33,143.17,143.33,19560.0,134.0398,134.1241,133.9743,134.1241,19560.0
2018-01-12 10:30:00,143.23,143.67,143.04,143.61,60261.0,134.0305,134.4422,133.8527,134.3861,60261.0
2018-01-12 10:40:00,143.57,143.83,143.39,143.66,44034.0,134.3486,134.5919,134.1802,134.4329,44034.0
2018-01-12 10:50:00,143.66,143.99,143.63,143.69,43056.0,134.4329,134.7417,134.4048,134.4609,43056.0
2018-01-12 11:00:00,143.8,143.8,143.13,143.2,40935.0,134.5639,134.5639,133.9369,134.0024,40935.0
2018-01-12 11:10:00,143.23,143.34,143.04,143.26,62475.0,134.0305,134.1334,133.8527,134.0585,62475.0
2018-01-12 11:20:00,143.17,143.17,143.02,143.08,20388.0,133.9743,133.9743,133.834,133.8901,20388.0
2018-01-12 11:30:00,143.14,143.35,143.14,143.22,23013.0,133.9463,134.1428,133.9463,134.0211,23013.0
2018-01-12 11:40:00,143.32,143.48,143.19,143.48,19521.0,134.1147,134.2644,133.993,134.2644,19521.0
2018-01-12 11:50:00,143.45,143.46,143.24,143.33,52782.0,134.2363,134.2457,134.0398,134.1241,52782.0
2018-01-12 12:00:00,143.29,143.41,142.73,142.98,73362.0,134.0866,134.1989,133.5626,133.7965,73362.0
2018-01-12 12:10:00,143.0,143.03,142.75,142.95,25422.0,133.8152,133.8433,133.5813,133.7685,25422.0
2018-01-12 12:20:00,142.92,142.97,142.87,142.91,29550.0,133.7404,133.7872,133.6936,133.731,29550.0
2018-01-12 12:30:00,142.91,143.1,142.84,142.94,40026.0,133.731,133.9088,133.6655,133.7591,40026.0
2018-01-12 12:40:00,142.99,143.22,142.85,143.18,46614.0,133.8059,134.0211,133.6749,133.9837,46614.0
2018-01-12 12:50:00,143.22,143.45,143.17,143.37,24300.0,134.0211,134.2363,133.9743,134.1615,24300.0
2018-01-12 13:00:00,143.34,143.37,143.21,143.32,21915.0,134.1334,134.1615,134.0118,134.1147,21915.0
2018-01-12 13:10:00,143.32,143.6,143.27,143.6,27690.0,134.1147,134.3767,134.0679,134.3767,27690.0
2018-01-12 13:20:00,143.62,143.66,143.42,143.47,61974.0,134.3954,134.4329,134.2083,134.2551,61974.0
2018-01-12 13:30:00,143.44,143.56,143.29,143.46,38049.0,134.227,134.3393,134.0866,134.2457,38049.0
2018-01-12 13:40:00,143.52,144.11,143.45,144.08,43146.0,134.3018,134.854,134.2363,134.8259,43146.0
2018-01-12 13:50:00,144.06,144.28,143.7,143.72,78102.0,134.8072,135.013,134.4703,134.489,78102.0
2018-01-12 14:00:00,143.71,143.82,143.36,143.42,32823.0,134.4796,134.5826,134.1521,134.2083,32823.0
2018-01-12 14:10:00,143.43,143.73,143.42,143.71,55125.0,134.2176,134.4984,134.2083,134.4796,55125.0
2018-01-12 14:20:00,143.64,143.76,143.61,143.74,22740.0,134.4141,134.5264,134.3861,134.5077,22740.0
2018-01-12 14:30:00,143.76,144.26,143.75,144.1,70278.0,134.5264,134.9943,134.5171,134.8446,70278.0
2018-01-12 14:40:00,144.08,144.08,143.33,143.41,36546.0,134.8259,134.8259,134.1241,134.1989,36546.0
2018-01-12 14:50:00,143.44,143.81,143.37,143.81,35847.0,134.227,134.5732,134.1615,134.5732,35847.0
2018-01-12 15:00:00,143.72,144.04,143.67,143.91,55341.0,134.489,134.7885,134.4422,134.6668,55341.0
2018-01-12 15:10:00,143.91,144.32,143.74,144.31,105906.0,134.6668,135.0505,134.5077,135.0411,105906.0
2018-01-12 15:20:00,144.3,144.63,144.16,144.43,115992.0,135.0318,135.3406,134.9007,135.1534,115992.0
2018-01-12 15:30:00,144.49,144.49,144.07,144.33,57324.0,135.2095,135.2095,134.8165,135.0598,57324.0
2018-01-12 15:40:00,144.29,144.49,144.22,144.34,141078.0,135.0224,135.2095,134.9569,135.0692,141078.0
2018-01-12 15:50:00,144.34,144.34,144.14,144.31,271101.0,135.0692,135.0692,134.882,135.0411,271101.0
2018-01-16 09:30:00,144.77,145.05,144.3,145.0,53853.0,135.4716,135.7336,135.0318,135.6868,53853.0
2018-01-16 09:40:00,144.88,144.92,144.25,144.54,32310.0,135.5745,135.6119,134.985,135.2563,32310.0
2018-01-16 09:50:00,144.51,144.66,144.38,144.63,8532.0,135.2283,135.3686,135.1066,135.3406,8532.0
2018-01-16 10:00:00,144.48,144.59,144.36,144.51,73839.0,135.2002,135.3031,135.0879,135.2283,73839.0
2018-01-16 10:10:00,144.56,144.74,144.55,144.62,33471.0,135.2751,135.4435,135.2657,135.3312,33471.0
2018-01-16 10:20:00,144.59,144.61,144.25,144.33,36624.0,135.3031,135.3218,134.985,135.0598,36624.0
2018-01-16 10:30:00,144.28,144.28,143.84,143.9,33273.0,135.013,135.013,134.6013,134.6574,33273.0
2018-01-16 10:40:00,144.01,144.2,143.92,144.09,43506.0,134.7604,134.9382,134.6762,134.8352,43506.0
2018-01-16 10:50:00,144.12,144.3,143.96,144.04,51648.0,134.8633,135.0318,134.7136,134.7885,51648.0
2018-01-16 11:00:00,143.96,144.1,143.72,144.03,22356.0,134.7136,134.8446,134.489,134.7791,22356.0
2018-01-16 11:10:00,143.98,144.14,143.85,143.9,33972.0,134.7323,134.882,134.6107,134.6574,33972.0
2018-01-16 11:20:00,143.95,144.4,143.95,144.38,12552.0,134.7042,135.1253,134.7042,135.1066,12552.0
2018-01-16 11:30:00,144.36,144.44,144.06,144.21,29856.0,135.0879,135.1628,134.8072,134.9475,29856.0
2018-01-16 11:40:00,144.14,144.15,143.75,143.85,19200.0,134.882,134.8914,134.5171,134.6107,19200.0
2018-01-16 11:50:00,143.9,144.02,143.73,143.86,16878.0,134.6574,134.7697,134.4984,134.62,16878.0
2018-01-16 12:00:00,143.86,143.87,143.72,143.81,14718.0,134.62,134.6294,134.489,134.5732,14718.0
2018-01-16 12:10:00,143.82,143.89,143.69,143.72,10503.0,134.5826,134.6481,134.4609,134.489,10503.0
2018-01-16 12:20:00,143.72,143.77,143.37,143.48,16488.0,134.489,134.5358,134.1615,134.2644,16488.0
2018-01-16 12:30:00,143.47,143.7,143.43,143.7,11250.0,134.2551,134.4703,134.2176,134.4703,11250.0
2018-01-16 12:40:00,143.7,143.76,143.35,143.4,16836.0,134.4703,134.5264,134.1428,134.1896,16836.0
2018-01-16 12:50:00,143.46,143.48,143.26,143.39,16950.0,134.2457,134.2644,134.0585,134.1802,16950.0
2018-01-16 13:00:00,143.34,143.5,143.0,143.11,38133.0,134.1334,134.2831,133.8152,133.9182,38133.0
2018-01-16 13:10:00,143.06,143.14,142.93,142.95,13422.0,133.8714,133.9463,133.7497,133.7685,13422.0
2018-01-16 13:20:00,142.99,143.03,142.66,142.8,53751.0,133.8059,133.8433,133.4971,133.6281,53751.0
2018-01-16 13:30:00,142.87,142.87,142.15,142.15,58821.0,133.6936,133.6936,133.0198,133.0198,58821.0
2018-01-16 13:40:00,142.26,142.28,141.87,141.89,26829.0,133.1228,133.1415,132.7578,132.7765,26829.0
2018-01-16 13:50:00,141.96,142.18,141.74,141.88,72225.0,132.842,133.0479,132.6362,132.7672,72225.0
2018-01-16 14:00:00,141.88,142.15,141.78,142.05,34194.0,132.7672,133.0198,132.6736,132.9263,34194.0
2018-01-16 14:10:00,141.86,141.99,141.3,141.35,31215.0,132.7485,132.8701,132.2244,132.2712,31215.0
2018-01-16 14:20:00,141.35,141.36,140.91,140.91,73353.0,132.2712,132.2806,131.8595,131.8595,73353.0
2018-01-16 14:30:00,140.9,141.49,140.9,140.95,80853.0,131.8501,132.4022,131.8501,131.8969,80853.0
2018-01-16 14:40:00,140.97,141.14,140.84,141.04,45231.0,131.9156,132.0747,131.794,131.9811,45231.0
2018-01-16 14:50:00,141.05,141.69,140.81,141.53,73461.0,131.9905,132.5894,131.7659,132.4397,73461.0
2018-01-16 15:00:00,141.54,141.83,141.48,141.55,47508.0,132.449,132.7204,132.3929,132.4584,47508.0
2018-01-16 15:10:00,141.57,141.62,141.24,141.3,45105.0,132.4771,132.5239,132.1683,132.2244,45105.0
2018-01-16 15:20:00,141.34,141.44,141.14,141.43,35688.0,132.2619,132.3554,132.0747,132.3461,35688.0
2018-01-16 15:30:00,141.39,141.59,141.25,141.52,79842.0,132.3087,132.4958,132.1776,132.4303,79842.0
2018-01-16 15:40:00,141.51,141.94,141.48,141.76,102198.0,132.4209,132.8233,132.3929,132.6549,102198.0
2018-01-16 15:50:00,141.76,141.76,141.17,141.23,151269.0,132.6549,132.6549,132.1028,132.1589,151269.0
2018-01-17 09:30:00,142.14,142.81,141.47,141.51,52341.0,133.0105,133.6375,132.3835,132.4209,52341.0
2018-01-17 09:40:00,141.45,141.62,141.09,141.09,30594.0,132.3648,132.5239,132.0279,132.0279,30594.0
2018-01-17 09:50:00,141.19,141.32,140.9,141.16,23634.0,132.1215,132.2432,131.8501,132.0934,23634.0
2018-01-17 10:00:00,141.22,141.71,140.94,141.43,59721.0,132.1496,132.6081,131.8876,132.3461,59721.0
2018-01-17 10:10:00,141.63,141.85,141.43,141.7,55356.0,132.5332,132.7391,132.3461,132.5987,55356.0
2018-01-17 10:20:00,141.6,141.9,141.23,141.31,44508.0,132.5052,132.7859,132.1589,132.2338,44508.0
2018-01-17 10:30:00,141.39,141.59,141.18,141.18,23208.0,132.3087,132.4958,132.1121,132.1121,23208.0
2018-01-17 10:40:00,141.18,141.33,141.04,141.05,26490.0,132.1121,132.2525,131.9811,131.9905,26490.0
2018-01-17 10:50:00,141.01,141.13,140.84,140.94,92598.0,131.9531,132.0654,131.794,131.8876,92598.0
2018-01-17 11:00:00,140.99,141.4,140.9,141.4,23454.0,131.9343,132.318,131.8501,132.318,23454.0
2018-01-17 11:10:00,141.4,141.47,141.27,141.42,13788.0,132.318,132.3835,132.1964,132.3367,13788.0
2018-01-17 11:20:00,141.38,141.45,141.22,141.22,12015.0,132.2993,132.3648,132.1496,132.1496,12015.0
2018-01-17 11:30:00,141.25,141.29,140.99,141.13,14415.0,132.1776,132.2151,131.9343,132.0654,14415.0
2018-01-17 11:40:00,140.97,141.23,140.92,141.12,18096.0,131.9156,132.1589,131.8688,132.056,18096.0
2018-01-17 11:50:00,141.16,141.31,141.08,141.17,26316.0,132.0934,132.2338,132.0186,132.1028,26316.0
2018-01-17 12:00:00,141.19,141.49,141.17,141.36,34035.0,132.1215,132.4022,132.1028,132.2806,34035.0
2018-01-17 12:10:00,141.36,141.49,141.31,141.46,17106.0,132.2806,132.4022,132.2338,132.3742,17106.0
2018-01-17 12:20:00,141.46,141.98,141.46,141.94,31101.0,132.3742,132.8608,132.3742,132.8233,31101.0
2018-01-17 12:30:00,141.88,142.11,141.86,142.11,13509.0,132.7672,132.9824,132.7485,132.9824,13509.0
2018-01-17 12:40:00,142.12,142.2,141.92,141.96,24540.0,132.9918,133.0666,132.8046,132.842,24540.0
2018-01-17 12:50:00,142.01,142.01,141.79,141.85,4989.0,132.8888,132.8888,132.683,132.7391,4989.0
2018-01-17 13:00:00,141.85,141.99,141.67,141.71,18744.0,132.7391,132.8701,132.5707,132.6081,18744.0
2018-01-17 13:10:00,141.77,141.9,141.68,141.74,22998.0,132.6643,132.7859,132.58,132.6362,22998.0
2018-01-17 13:20:00,141.72,141.88,141.67,141.83,16674.0,132.6175,132.7672,132.5707,132.7204,16674.0
2018-01-17 13:30:00,141.71,143.3,141.67,143.26,67413.0,132.6081,134.096,132.5707,134.0585,67413.0
2018-01-17 13:40:00,143.12,143.46,142.51,142.71,57120.0,133.9275,134.2457,133.3567,133.5439,57120.0
2018-01-17 13:50:00,142.77,143.64,142.72,142.83,77226.0,133.6,134.4141,133.5532,133.6562,77226.0
2018-01-17 14:00:00,142.84,142.84,142.61,142.74,30351.0,133.6655,133.6655,133.4503,133.5719,30351.0
2018-01-17 14:10:00,142.74,142.79,142.51,142.65,29457.0,133.5719,133.6187,133.3567,133.4877,29457.0
2018-01-17 14:20:00,142.65,142.76,141.99,142.27,30891.0,133.4877,133.5907,132.8701,133.1321,30891.0
2018-01-17 14:30:00,142.22,142.34,141.97,142.34,25344.0,133.0853,133.1976,132.8514,133.1976,25344.0
2018-01-17 14:40:00,142.34,142.37,142.24,142.33,32715.0,133.1976,133.2257,133.1041,133.1883,32715.0
2018-01-17 14:50:00,142.26,142.52,142.26,142.44,38778.0,133.1228,133.3661,133.1228,133.2912,38778.0
2018-01-17 15:00:00,142.38,142.4,142.23,142.25,25695.0,133.2351,133.2538,133.0947,133.1134,25695.0
2018-01-17 15:10:00,142.3,142.44,142.22,142.36,25983.0,133.1602,133.2912,133.0853,133.2164,25983.0
2018-01-17 15:20:00,142.35,142.38,142.24,142.35,16494.0,133.207,133.2351,133.1041,133.207,16494.0
2018-01-17 15:30:00,142.39,142.6,142.36,142.57,53247.0,133.2444,133.4409,133.2164,133.4129,53247.0
2018-01-17 15:40:00,142.54,142.7,142.46,142.54,30546.0,133.3848,133.5345,133.3099,133.3848,30546.0
2018-01-17 15:50:00,142.52,142.61,142.07,142.3,163173.0,133.3661,133.4503,132.945,133.1602,163173.0
2018-01-18 09:30:00,142.33,143.19,142.01,143.19,98694.0,133.1883,133.993,132.8888,133.993,98694.0
2018-01-18 09:40:00,143.03,143.45,142.81,143.43,33720.0,133.8433,134.2363,133.6375,134.2176,33720.0
2018-01-18 09:50:00,143.54,143.84,143.41,143.68,65865.0,134.3206,134.6013,134.1989,134.4516,65865.0
2018-01-18 10:00:00,143.68,143.72,143.42,143.48,47406.0,134.4516,134.489,134.2083,134.2644,47406.0
2018-01-18 10:10:00,143.42,143.91,143.36,143.72,35571.0,134.2083,134.6668,134.1521,134.489,35571.0
2018-01-18 10:20:00,143.68,143.77,143.42,143.52,12291.0,134.4516,134.5358,134.2083,134.3018,12291.0
2018-01-18 10:30:00,143.52,143.78,143.52,143.78,21426.0,134.3018,134.5451,134.3018,134.5451,21426.0
2018-01-18 10:40:00,143.83,143.83,143.27,143.27,25917.0,134.5919,134.5919,134.0679,134.0679,25917.0
2018-01-18 10:50:00,143.32,143.59,143.3,143.4,37782.0,134.1147,134.3674,134.096,134.1896,37782.0
2018-01-18 11:00:00,143.28,143.67,143.22,143.65,28776.0,134.0773,134.4422,134.0211,134.4235,28776.0
2018-01-18 11:10:00,143.52,143.88,143.51,143.67,16842.0,134.3018,134.6387,134.2925,134.4422,16842.0
2018-01-18 11:20:00,143.73,143.93,143.42,143.52,21435.0,134.4984,134.6855,134.2083,134.3018,21435.0
2018-01-18 11:30:00,143.44,143.51,143.32,143.41,16350.0,134.227,134.2925,134.1147,134.1989,16350.0
2018-01-18 11:40:00,143.35,143.36,142.71,142.84,21921.0,134.1428,134.1521,133.5439,133.6655,21921.0
2018-01-18 11:50:00,142.9,142.99,142.72,142.72,20529.0,133.7217,133.8059,133.5532,133.5532,20529.0
2018-01-18 12:00:00,142.77,143.55,142.77,143.42,14466.0,133.6,134.3299,133.6,134.2083,14466.0
2018-01-18 12:10:00,143.2,143.57,143.12,143.44,5733.0,134.0024,134.3486,133.9275,134.227,5733.0
2018-01-18 12:20:00,143.26,143.44,143.07,143.41,10305.0,134.0585,134.227,133.8808,134.1989,10305.0
2018-01-18 12:30:00,143.41,143.87,143.41,143.7,20217.0,134.1989,134.6294,134.1989,134.4703,20217.0
2018-01-18 12:40:00,143.8,144.01,143.8,143.89,8976.0,134.5639,134.7604,134.5639,134.6481,8976.0
2018-01-18 12:50:00,143.88,143.98,143.83,143.98,3024.0,134.6387,134.7323,134.5919,134.7323,3024.0
2018-01-18 13:00:00,143.96,143.96,143.77,143.96,8106.0,134.7136,134.7136,134.5358,134.7136,8106.0
2018-01-18 13:10:00,143.98,144.15,143.83,143.83,23361.0,134.7323,134.8914,134.5919,134.5919,23361.0
2018-01-18 13:20:00,143.83,143.98,143.74,143.81,10968.0,134.5919,134.7323,134.5077,134.5732,10968.0
2018-01-18 13:30:00,143.83,144.0,143.75,143.87,29604.0,134.5919,134.751,134.5171,134.6294,29604.0
2018-01-18 13:40:00,143.88,144.04,143.88,143.99,33867.0,134.6387,134.7885,134.6387,134.7417,33867.0
2018-01-18 13:50:00,143.94,144.07,143.91,144.0,26847.0,134.6949,134.8165,134.6668,134.751,26847.0
2018-01-18 14:00:00,144.01,144.3,144.01,144.26,35649.0,134.7604,135.0318,134.7604,134.9943,35649.0
2018-01-18 14:10:00,144.3,144.33,144.01,144.02,69432.0,135.0318,135.0598,134.7604,134.7697,69432.0
2018-01-18 14:20:00,144.02,144.44,144.02,144.44,27507.0,134.7697,135.1628,134.7697,135.1628,27507.0
2018-01-18 14:30:00,144.44,144.49,144.14,144.21,30726.0,135.1628,135.2095,134.882,134.9475,30726.0
2018-01-18 14:40:00,144.21,144.29,143.84,143.84,20103.0,134.9475,135.0224,134.6013,134.6013,20103.0
2018-01-18 14:50:00,143.85,144.08,143.73,143.8,38223.0,134.6107,134.8259,134.4984,134.5639,38223.0
2018-01-18 15:00:00,143.81,143.88,143.69,143.71,18024.0,134.5732,134.6387,134.4609,134.4796,18024.0
2018-01-18 15:10:00,143.79,143.82,143.68,143.82,13509.0,134.5545,134.5826,134.4516,134.5826,13509.0
2018-01-18 15:20:00,143.83,144.03,143.73,143.73,28446.0,134.5919,134.7791,134.4984,134.4984,28446.0
2018-01-18 15:30:00,143.68,143.68,143.39,143.6,22401.0,134.4516,134.4516,134.1802,134.3767,22401.0
2018-01-18 15:40:00,143.63,143.76,143.5,143.67,34656.0,134.4048,134.5264,134.2831,134.4422,34656.0
2018-01-18 15:50:00,143.68,143.73,143.59,143.65,72522.0,134.4516,134.4984,134.3674,134.4235,72522.0
2018-01-19 09:30:00,143.82,144.47,143.82,144.23,124968.0,134.5826,135.1908,134.5826,134.9662,124968.0
2018-01-19 09:40:00,144.18,144.39,143.84,144.29,12303.0,134.9195,135.116,134.6013,135.0224,12303.0
2018-01-19 09:50:00,144.28,144.38,144.14,144.23,29001.0,135.013,135.1066,134.882,134.9662,29001.0
2018-01-19 10:00:00,144.24,144.25,143.63,143.67,41820.0,134.9756,134.985,134.4048,134.4422,41820.0
2018-01-19 10:10:00,143.67,143.73,143.35,143.35,34035.0,134.4422,134.4984,134.1428,134.1428,34035.0
2018-01-19 10:20:00,143.26,143.57,143.06,143.57,35793.0,134.0585,134.3486,133.8714,134.3486,35793.0
2018-01-19 10:30:00,143.5,143.72,143.32,143.42,54069.0,134.2831,134.489,134.1147,134.2083,54069.0
2018-01-19 10:40:00,143.45,143.53,143.08,143.33,38253.0,134.2363,134.3112,133.8901,134.1241,38253.0
2018-01-19 10:50:00,143.33,143.33,143.12,143.25,31047.0,134.1241,134.1241,133.9275,134.0492,31047.0
2018-01-19 11:00:00,143.35,143.55,143.31,143.42,13164.0,134.1428,134.3299,134.1053,134.2083,13164.0
2018-01-19 11:10:00,143.37,143.4,143.11,143.22,13881.0,134.1615,134.1896,133.9182,134.0211,13881.0
2018-01-19 11:20:00,143.23,143.4,143.23,143.32,12942.0,134.0305,134.1896,134.0305,134.1147,12942.0
2018-01-19 11:30:00,143.46,143.46,143.33,143.33,6630.0,134.2457,134.2457,134.1241,134.1241,6630.0
2018-01-19 11:40:00,143.39,143.62,143.16,143.3,18708.0,134.1802,134.3954,133.965,134.096,18708.0
2018-01-19 11:50:00,143.3,143.36,143.15,143.3,13050.0,134.096,134.1521,133.9556,134.096,13050.0
2018-01-19 12:00:00,143.23,143.37,143.17,143.3,27468.0,134.0305,134.1615,133.9743,134.096,27468.0
2018-01-19 12:10:00,143.29,143.35,143.22,143.3,4950.0,134.0866,134.1428,134.0211,134.096,4950.0
2018-01-19 12:20:00,143.36,143.51,143.3,143.44,6750.0,134.1521,134.2925,134.096,134.227,6750.0
2018-01-19 12:30:00,143.44,143.53,143.26,143.3,12300.0,134.227,134.3112,134.0585,134.096,12300.0
2018-01-19 12:40:00,143.33,143.42,143.27,143.42,18102.0,134.1241,134.2083,134.0679,134.2083,18102.0
2018-01-19 12:50:00,143.49,143.58,143.37,143.52,6582.0,134.2738,134.358,134.1615,134.3018,6582.0
2018-01-19 13:00:00,143.51,143.54,143.31,143.4,18621.0,134.2925,134.3206,134.1053,134.1896,18621.0
2018-01-19 13:10:00,143.4,143.58,143.39,143.57,18393.0,134.1896,134.358,134.1802,134.3486,18393.0
2018-01-19 13:20:00,143.49,143.67,143.43,143.67,17316.0,134.2738,134.4422,134.2176,134.4422,17316.0
2018-01-19 13:30:00,143.63,143.65,143.47,143.47,6417.0,134.4048,134.4235,134.2551,134.2551,6417.0
2018-01-19 13:40:00,143.47,143.56,143.43,143.48,17502.0,134.2551,134.3393,134.2176,134.2644,17502.0
2018-01-19 13:50:00,143.44,143.57,143.29,143.29,18006.0,134.227,134.3486,134.0866,134.0866,18006.0
2018-01-19 14:00:00,143.36,143.38,143.05,143.17,19290.0,134.1521,134.1708,133.862,133.9743,19290.0
2018-01-19 14:10:00,143.12,143.55,143.0,143.55,11931.0,133.9275,134.3299,133.8152,134.3299,11931.0
2018-01-19 14:20:00,143.6,143.6,143.34,143.47,14145.0,134.3767,134.3767,134.1334,134.2551,14145.0
2018-01-19 14:30:00,143.57,143.76,143.54,143.76,14103.0,134.3486,134.5264,134.3206,134.5264,14103.0
2018-01-19 14:40:00,143.76,143.79,143.62,143.62,20400.0,134.5264,134.5545,134.3954,134.3954,20400.0
2018-01-19 14:50:00,143.74,143.8,143.64,143.67,14724.0,134.5077,134.5639,134.4141,134.4422,14724.0
2018-01-19 15:00:00,143.63,143.7,143.45,143.45,19203.0,134.4048,134.4703,134.2363,134.2363,19203.0
2018-01-19 15:10:00,143.45,143.57,143.45,143.55,42969.0,134.2363,134.3486,134.2363,134.3299,42969.0
2018-01-19 15:20:00,143.55,143.62,143.47,143.52,33300.0,134.3299,134.3954,134.2551,134.3018,33300.0
2018-01-19 15:30:00,143.63,143.69,143.45,143.46,23937.0,134.4048,134.4609,134.2363,134.2457,23937.0
2018-01-19 15:40:00,143.47,143.47,143.01,143.26,101319.0,134.2551,134.2551,133.8246,134.0585,101319.0
2018-01-19 15:50:00,143.27,143.62,143.22,143.59,119877.0,134.0679,134.3954,134.0211,134.3674,119877.0
2018-01-22 09:30:00,143.33,143.59,142.97,143.17,34965.0,134.1241,134.3674,133.7872,133.9743,34965.0
2018-01-22 09:40:00,143.08,143.17,142.67,142.76,15507.0,133.8901,133.9743,133.5064,133.5907,15507.0
2018-01-22 09:50:00,142.79,142.83,142.32,142.5,28338.0,133.6187,133.6562,133.1789,133.3474,28338.0
2018-01-22 10:00:00,142.5,142.5,142.11,142.23,43320.0,133.3474,133.3474,132.9824,133.0947,43320.0
2018-01-22 10:10:00,142.23,142.59,142.18,142.29,36546.0,133.0947,133.4316,133.0479,133.1509,36546.0
2018-01-22 10:20:00,142.28,142.46,142.22,142.34,52614.0,133.1415,133.3099,133.0853,133.1976,52614.0
2018-01-22 10:30:00,142.42,142.46,141.93,141.98,34959.0,133.2725,133.3099,132.814,132.8608,34959.0
2018-01-22 10:40:00,141.92,142.03,141.82,141.87,26544.0,132.8046,132.9076,132.711,132.7578,26544.0
2018-01-22 10:50:00,141.87,141.87,141.51,141.69,44868.0,132.7578,132.7578,132.4209,132.5894,44868.0
2018-01-22 11:00:00,141.63,141.65,141.42,141.45,26163.0,132.5332,132.552,132.3367,132.3648,26163.0
2018-01-22 11:10:00,141.45,141.47,141.04,141.08,35640.0,132.3648,132.3835,131.9811,132.0186,35640.0
2018-01-22 11:20:00,141.1,141.36,141.05,141.2,45615.0,132.0373,132.2806,131.9905,132.1309,45615.0
2018-01-22 11:30:00,141.27,141.59,141.19,141.52,32904.0,132.1964,132.4958,132.1215,132.4303,32904.0
2018-01-22 11:40:00,141.5,141.69,141.45,141.55,22263.0,132.4116,132.5894,132.3648,132.4584,22263.0
2018-01-22 11:50:00,141.59,141.66,141.34,141.42,57999.0,132.4958,132.5613,132.2619,132.3367,57999.0
2018-01-22 12:00:00,141.44,141.73,141.42,141.68,14019.0,132.3554,132.6268,132.3367,132.58,14019.0
2018-01-22 12:10:00,141.74,141.78,141.63,141.65,23379.0,132.6362,132.6736,132.5332,132.552,23379.0
2018-01-22 12:20:00,141.65,141.96,141.65,141.93,9000.0,132.552,132.842,132.552,132.814,9000.0
2018-01-22 12:30:00,141.99,142.11,141.9,142.11,15675.0,132.8701,132.9824,132.7859,132.9824,15675.0
2018-01-22 12:40:00,142.16,142.28,142.07,142.13,17484.0,133.0292,133.1415,132.945,133.0011,17484.0
2018-01-22 12:50:00,142.08,142.23,141.99,142.09,15837.0,132.9543,133.0947,132.8701,132.9637,15837.0
2018-01-22 13:00:00,142.08,142.11,141.86,141.86,15387.0,132.9543,132.9824,132.7485,132.7485,15387.0
2018-01-22 13:10:00,141.87,141.88,141.74,141.77,5700.0,132.7578,132.7672,132.6362,132.6643,5700.0
2018-01-22 13:20:00,141.77,141.79,141.64,141.64,5100.0,132.6643,132.683,132.5426,132.5426,5100.0
2018-01-22 13:30:00,141.68,141.68,141.39,141.47,17691.0,132.58,132.58,132.3087,132.3835,17691.0
2018-01-22 13:40:00,141.39,141.61,141.38,141.56,25869.0,132.3087,132.5145,132.2993,132.4677,25869.0
2018-01-22 13:50:00,141.6,141.63,141.42,141.54,11895.0,132.5052,132.5332,132.3367,132.449,11895.0
2018-01-22 14:00:00,141.49,141.55,141.36,141.49,17883.0,132.4022,132.4584,132.2806,132.4022,17883.0
2018-01-22 14:10:00,141.49,141.5,141.41,141.43,17253.0,132.4022,132.4116,132.3274,132.3461,17253.0
2018-01-22 14:20:00,141.43,141.48,141.33,141.41,20358.0,132.3461,132.3929,132.2525,132.3274,20358.0
2018-01-22 14:30:00,141.45,141.5,141.29,141.46,27867.0,132.3648,132.4116,132.2151,132.3742,27867.0
2018-01-22 14:40:00,141.51,141.83,141.42,141.83,17703.0,132.4209,132.7204,132.3367,132.7204,17703.0
2018-01-22 14:50:00,141.85,141.91,141.74,141.85,18369.0,132.7391,132.7953,132.6362,132.7391,18369.0
2018-01-22 15:00:00,141.85,142.08,141.85,142.04,24909.0,132.7391,132.9543,132.7391,132.9169,24909.0
2018-01-22 15:10:00,142.1,142.15,142.04,142.11,18294.0,132.9731,133.0198,132.9169,132.9824,18294.0
2018-01-22 15:20:00,142.13,142.13,142.03,142.08,37740.0,133.0011,133.0011,132.9076,132.9543,37740.0
2018-01-22 15:30:00,142.03,142.19,142.03,142.19,34074.0,132.9076,133.0573,132.9076,133.0573,34074.0
2018-01-22 15:40:00,142.16,142.42,142.16,142.4,39645.0,133.0292,133.2725,133.0292,133.2538,39645.0
2018-01-22 15:50:00,142.42,142.43,142.25,142.39,133944.0,133.2725,133.2819,133.1134,133.2444,133944.0
2018-01-23 09:30:00,142.33,142.33,141.51,141.51,19185.0,133.1883,133.1883,132.4209,132.4209,19185.0
2018-01-23 09:40:00,141.74,142.14,141.65,141.67,28125.0,132.6362,133.0105,132.552,132.5707,28125.0
2018-01-23 09:50:00,141.74,141.76,141.28,141.33,21429.0,132.6362,132.6549,132.2057,132.2525,21429.0
2018-01-23 10:00:00,141.41,141.81,141.4,141.81,36765.0,132.3274,132.7017,132.318,132.7017,36765.0
2018-01-23 10:10:00,141.84,141.94,141.76,141.76,5769.0,132.7298,132.8233,132.6549,132.6549,5769.0
2018-01-23 10:20:00,141.83,141.97,141.67,141.93,23982.0,132.7204,132.8514,132.5707,132.814,23982.0
2018-01-23 10:30:00,141.95,141.95,141.67,141.88,9885.0,132.8327,132.8327,132.5707,132.7672,9885.0
2018-01-23 10:40:00,141.91,142.0,141.78,141.8,22752.0,132.7953,132.8795,132.6736,132.6923,22752.0
2018-01-23 10:50:00,141.8,142.03,141.61,141.97,49107.0,132.6923,132.9076,132.5145,132.8514,49107.0
2018-01-23 11:00:00,142.09,142.32,142.09,142.18,14214.0,132.9637,133.1789,132.9637,133.0479,14214.0
2018-01-23 11:10:00,142.19,142.29,142.12,142.18,15660.0,133.0573,133.1509,132.9918,133.0479,15660.0
2018-01-23 11:20:00,142.24,142.33,142.16,142.32,7860.0,133.1041,133.1883,133.0292,133.1789,7860.0
2018-01-23 11:30:00,142.32,142.32,142.2,142.2,3066.0,133.1789,133.1789,133.0666,133.0666,3066.0
2018-01-23 11:40:00,142.2,142.34,142.11,142.34,17721.0,133.0666,133.1976,132.9824,133.1976,17721.0
2018-01-23 11:50:00,142.24,142.42,142.17,142.4,12336.0,133.1041,133.2725,133.0386,133.2538,12336.0
2018-01-23 12:00:00,142.41,142.48,142.32,142.39,13308.0,133.2631,133.3286,133.1789,133.2444,13308.0
2018-01-23 12:10:00,142.32,142.36,142.25,142.29,10800.0,133.1789,133.2164,133.1134,133.1509,10800.0
2018-01-23 12:20:00,142.33,142.33,142.22,142.31,11400.0,133.1883,133.1883,133.0853,133.1696,11400.0
2018-01-23 12:30:00,142.33,142.4,142.32,142.34,7158.0,133.1883,133.2538,133.1789,133.1976,7158.0
2018-01-23 12:40:00,142.3,142.37,142.24,142.36,11037.0,133.1602,133.2257,133.1041,133.2164,11037.0
2018-01-23 12:50:00,142.33,142.47,142.3,142.47,7014.0,133.1883,133.3193,133.1602,133.3193,7014.0
2018-01-23 13:00:00,142.51,142.68,142.39,142.51,23784.0,133.3567,133.5158,133.2444,133.3567,23784.0
2018-01-23 13:10:00,142.45,142.5,142.43,142.5,4173.0,133.3006,133.3474,133.2819,133.3474,4173.0
2018-01-23 13:20:00,142.52,142.57,142.52,142.54,4851.0,133.3661,133.4129,133.3661,133.3848,4851.0
2018-01-23 13:30:00,142.57,142.57,142.44,142.53,19104.0,133.4129,133.4129,133.2912,133.3754,19104.0
2018-01-23 13:40:00,142.5,142.62,142.46,142.47,18792.0,133.3474,133.4597,133.3099,133.3193,18792.0
2018-01-23 13:50:00,142.47,142.62,142.47,142.51,6642.0,133.3193,133.4597,133.3193,133.3567,6642.0
2018-01-23 14:00:00,142.54,142.57,142.38,142.39,11364.0,133.3848,133.4129,133.2351,133.2444,11364.0
2018-01-23 14:10:00,142.39,142.57,142.37,142.57,34722.0,133.2444,133.4129,133.2257,133.4129,34722.0
2018-01-23 14:20:00,142.54,142.6,142.43,142.55,25062.0,133.3848,133.4409,133.2819,133.3942,25062.0
2018-01-23 14:30:00,142.5,142.57,142.49,142.57,42162.0,133.3474,133.4129,133.338,133.4129,42162.0
2018-01-23 14:40:00,142.59,142.94,142.57,142.8,28947.0,133.4316,133.7591,133.4129,133.6281,28947.0
2018-01-23 14:50:00,142.82,142.92,142.79,142.83,17328.0,133.6468,133.7404,133.6187,133.6562,17328.0
2018-01-23 15:00:00,142.85,142.85,142.65,142.69,22671.0,133.6749,133.6749,133.4877,133.5252,22671.0
2018-01-23 15:10:00,142.65,142.7,142.6,142.68,18483.0,133.4877,133.5345,133.4409,133.5158,18483.0
2018-01-23 15:20:00,142.64,142.79,142.64,142.79,36627.0,133.4784,133.6187,133.4784,133.6187,36627.0
2018-01-23 15:30:00,142.77,142.79,142.71,142.73,17682.0,133.6,133.6187,133.5439,133.5626,17682.0
2018-01-23 15:40:00,142.72,142.82,142.69,142.82,33285.0,133.5532,133.6468,133.5252,133.6468,33285.0
2018-01-23 15:50:00,142.84,143.0,142.7,142.99,231297.0,133.6655,133.8152,133.5345,133.8059,231297.0
2018-01-24 09:30:00,143.45,144.18,143.38,143.89,49857.0,134.2363,134.9195,134.1708,134.6481,49857.0
2018-01-24 09:40:00,144.02,144.03,143.44,143.75,13800.0,134.7697,134.7791,134.227,134.5171,13800.0
2018-01-24 09:50:00,143.82,144.16,143.55,144.13,14526.0,134.5826,134.9007,134.3299,134.8727,14526.0
2018-01-24 10:00:00,143.95,144.28,143.94,144.22,47763.0,134.7042,135.013,134.6949,134.9569,47763.0
2018-01-24 10:10:00,144.27,144.39,144.17,144.24,22107.0,135.0037,135.116,134.9101,134.9756,22107.0
2018-01-24 10:20:00,144.25,144.55,144.2,144.38,72300.0,134.985,135.2657,134.9382,135.1066,72300.0
2018-01-24 10:30:00,144.48,144.65,144.37,144.37,89337.0,135.2002,135.3593,135.0973,135.0973,89337.0
2018-01-24 10:40:00,144.38,144.39,144.14,144.26,19374.0,135.1066,135.116,134.882,134.9943,19374.0
2018-01-24 10:50:00,144.15,144.3,144.03,144.22,71121.0,134.8914,135.0318,134.7791,134.9569,71121.0
2018-01-24 11:00:00,144.22,144.54,144.19,144.47,54909.0,134.9569,135.2563,134.9288,135.1908,54909.0
2018-01-24 11:10:00,144.4,144.41,144.1,144.21,27462.0,135.1253,135.1347,134.8446,134.9475,27462.0
2018-01-24 11:20:00,144.21,144.21,143.8,143.8,9018.0,134.9475,134.9475,134.5639,134.5639,9018.0
2018-01-24 11:30:00,143.8,143.9,143.49,143.59,58380.0,134.5639,134.6574,134.2738,134.3674,58380.0
2018-01-24 11:40:00,143.39,143.84,143.39,143.6,29409.0,134.1802,134.6013,134.1802,134.3767,29409.0
2018-01-24 11:50:00,143.72,143.83,143.62,143.71,16077.0,134.489,134.5919,134.3954,134.4796,16077.0
2018-01-24 12:00:00,143.66,143.66,143.34,143.41,11727.0,134.4329,134.4329,134.1334,134.1989,11727.0
2018-01-24 12:10:00,143.37,143.54,143.13,143.13,19998.0,134.1615,134.3206,133.9369,133.9369,19998.0
2018-01-24 12:20:00,143.01,143.05,142.7,142.94,31515.0,133.8246,133.862,133.5345,133.7591,31515.0
2018-01-24 12:30:00,142.93,143.17,142.76,142.77,29400.0,133.7497,133.9743,133.5907,133.6,29400.0
2018-01-24 12:40:00,142.72,142.89,142.52,142.63,20034.0,133.5532,133.7123,133.3661,133.469,20034.0
2018-01-24 12:50:00,142.8,142.87,142.71,142.76,12000.0,133.6281,133.6936,133.5439,133.5907,12000.0
2018-01-24 13:00:00,142.82,142.82,142.34,142.34,15003.0,133.6468,133.6468,133.1976,133.1976,15003.0
2018-01-24 13:10:00,142.33,142.83,142.28,142.8,25005.0,133.1883,133.6562,133.1415,133.6281,25005.0
2018-01-24 13:20:00,142.97,143.16,142.75,142.93,22575.0,133.7872,133.965,133.5813,133.7497,22575.0
2018-01-24 13:30:00,143.1,143.56,142.91,143.23,35346.0,133.9088,134.3393,133.731,134.0305,35346.0
2018-01-24 13:40:00,143.23,143.56,143.21,143.31,31956.0,134.0305,134.3393,134.0118,134.1053,31956.0
2018-01-24 13:50:00,143.23,143.37,143.14,143.22,33180.0,134.0305,134.1615,133.9463,134.0211,33180.0
2018-01-24 14:00:00,143.21,143.44,143.21,143.28,28809.0,134.0118,134.227,134.0118,134.0773,28809.0
2018-01-24 14:10:00,143.27,143.83,143.25,143.64,32682.0,134.0679,134.5919,134.0492,134.4141,32682.0
2018-01-24 14:20:00,143.49,143.77,143.21,143.43,33798.0,134.2738,134.5358,134.0118,134.2176,33798.0
2018-01-24 14:30:00,143.39,143.66,143.25,143.66,40257.0,134.1802,134.4329,134.0492,134.4329,40257.0
2018-01-24 14:40:00,143.58,144.18,143.52,143.94,37581.0,134.358,134.9195,134.3018,134.6949,37581.0
2018-01-24 14:50:00,144.08,144.08,143.79,143.98,36000.0,134.8259,134.8259,134.5545,134.7323,36000.0
2018-01-24 15:00:00,143.99,144.0,143.78,143.88,35082.0,134.7417,134.751,134.5451,134.6387,35082.0
2018-01-24 15:10:00,143.81,143.88,143.62,143.79,57633.0,134.5732,134.6387,134.3954,134.5545,57633.0
2018-01-24 15:20:00,143.79,143.84,143.59,143.6,47022.0,134.5545,134.6013,134.3674,134.3767,47022.0
2018-01-24 15:30:00,143.59,143.74,143.35,143.57,53034.0,134.3674,134.5077,134.1428,134.3486,53034.0
2018-01-24 15:40:00,143.57,143.63,143.21,143.26,117339.0,134.3486,134.4048,134.0118,134.0585,117339.0
2018-01-24 15:50:00,143.24,143.37,142.7,143.13,185844.0,134.0398,134.1615,133.5345,133.9369,185844.0
2018-01-25 09:30:00,139.68,142.29,138.67,140.5,298914.0,130.7085,133.1509,129.7634,131.4758,298914.0
2018-01-25 09:40:00,140.5,142.29,140.47,141.44,326355.0,131.4758,133.1509,131.4477,132.3554,326355.0
2018-01-25 09:50:00,141.6,143.64,141.58,142.5,154389.0,132.5052,134.4141,132.4865,133.3474,154389.0
2018-01-25 10:00:00,142.51,142.9,141.5,141.52,241746.0,133.3567,133.7217,132.4116,132.4303,241746.0
2018-01-25 10:10:00,141.52,143.0,141.33,142.83,116226.0,132.4303,133.8152,132.2525,133.6562,116226.0
2018-01-25 10:20:00,142.71,143.0,141.75,142.2,91116.0,133.5439,133.8152,132.6455,133.0666,91116.0
2018-01-25 10:30:00,142.22,142.66,141.91,142.43,37200.0,133.0853,133.4971,132.7953,133.2819,37200.0
2018-01-25 10:40:00,142.34,142.6,141.86,142.12,53949.0,133.1976,133.4409,132.7485,132.9918,53949.0
2018-01-25 10:50:00,142.1,142.3,141.84,142.15,77259.0,132.9731,133.1602,132.7298,133.0198,77259.0
2018-01-25 11:00:00,142.11,142.3,141.69,142.17,44103.0,132.9824,133.1602,132.5894,133.0386,44103.0
2018-01-25 11:10:00,142.17,142.3,141.76,142.09,27486.0,133.0386,133.1602,132.6549,132.9637,27486.0
2018-01-25 11:20:00,141.98,142.29,141.7,142.27,54201.0,132.8608,133.1509,132.5987,133.1321,54201.0
2018-01-25 11:30:00,142.27,142.59,141.73,142.13,66771.0,133.1321,133.4316,132.6268,133.0011,66771.0
2018-01-25 11:40:00,142.26,142.59,141.97,142.46,55752.0,133.1228,133.4316,132.8514,133.3099,55752.0
2018-01-25 11:50:00,142.52,142.98,142.27,142.93,47742.0,133.3661,133.7965,133.1321,133.7497,47742.0
2018-01-25 12:00:00,142.94,143.0,142.7,142.92,46311.0,133.7591,133.8152,133.5345,133.7404,46311.0
2018-01-25 12:10:00,142.99,143.0,142.64,142.67,56946.0,133.8059,133.8152,133.4784,133.5064,56946.0
2018-01-25 12:20:00,142.69,142.69,142.13,142.19,31545.0,133.5252,133.5252,133.0011,133.0573,31545.0
2018-01-25 12:30:00,142.18,142.41,141.95,142.05,30021.0,133.0479,133.2631,132.8327,132.9263,30021.0
2018-01-25 12:40:00,142.05,142.92,141.86,142.32,68055.0,132.9263,133.7404,132.7485,133.1789,68055.0
2018-01-25 12:50:00,142.18,142.33,141.91,142.23,66114.0,133.0479,133.1883,132.7953,133.0947,66114.0
2018-01-25 13:00:00,142.1,142.25,141.43,141.76,103188.0,132.9731,133.1134,132.3461,132.6549,103188.0
2018-01-25 13:10:00,141.84,141.86,141.19,141.44,47904.0,132.7298,132.7485,132.1215,132.3554,47904.0
2018-01-25 13:20:00,141.55,141.88,141.29,141.58,229542.0,132.4584,132.7672,132.2151,132.4865,229542.0
2018-01-25 13:30:00,141.62,142.34,141.55,141.87,76506.0,132.5239,133.1976,132.4584,132.7578,76506.0
2018-01-25 13:40:00,141.81,141.81,140.88,141.05,58773.0,132.7017,132.7017,131.8314,131.9905,58773.0
2018-01-25 13:50:00,141.07,141.42,141.0,141.33,76224.0,132.0092,132.3367,131.9437,132.2525,76224.0
2018-01-25 14:00:00,141.34,141.46,141.17,141.26,48618.0,132.2619,132.3742,132.1028,132.187,48618.0
2018-01-25 14:10:00,141.26,141.29,141.0,141.12,82503.0,132.187,132.2151,131.9437,132.056,82503.0
2018-01-25 14:20:00,141.1,141.1,140.83,140.87,75996.0,132.0373,132.0373,131.7846,131.8221,75996.0
2018-01-25 14:30:00,140.83,141.01,140.83,140.91,68226.0,131.7846,131.9531,131.7846,131.8595,68226.0
2018-01-25 14:40:00,140.99,141.0,140.61,140.76,36519.0,131.9343,131.9437,131.5788,131.7191,36519.0
2018-01-25 14:50:00,140.83,141.16,140.74,141.07,49557.0,131.7846,132.0934,131.7004,132.0092,49557.0
2018-01-25 15:00:00,141.07,141.29,140.77,141.26,76017.0,132.0092,132.2151,131.7285,132.187,76017.0
2018-01-25 15:10:00,141.23,141.28,140.9,140.94,32049.0,132.1589,132.2057,131.8501,131.8876,32049.0
2018-01-25 15:20:00,140.88,141.36,140.85,141.23,36618.0,131.8314,132.2806,131.8033,132.1589,36618.0
2018-01-25 15:30:00,141.21,141.31,140.99,141.22,56574.0,132.1402,132.2338,131.9343,132.1496,56574.0
2018-01-25 15:40:00,141.3,141.64,141.15,141.31,78171.0,132.2244,132.5426,132.0841,132.2338,78171.0
2018-01-25 15:50:00,141.26,141.61,141.19,141.55,206448.0,132.187,132.5145,132.1215,132.4584,206448.0
2018-01-26 09:30:00,141.57,141.92,140.93,141.0,77991.0,132.4771,132.8046,131.8782,131.9437,77991.0
2018-01-26 09:40:00,141.26,141.58,140.57,141.41,47565.0,132.187,132.4865,131.5413,132.3274,47565.0
2018-01-26 09:50:00,141.26,141.9,141.25,141.81,47709.0,132.187,132.7859,132.1776,132.7017,47709.0
2018-01-26 10:00:00,141.72,141.83,141.26,141.3,34677.0,132.6175,132.7204,132.187,132.2244,34677.0
2018-01-26 10:10:00,141.3,141.32,141.03,141.24,34716.0,132.2244,132.2432,131.9718,132.1683,34716.0
2018-01-26 10:20:00,141.34,141.5,141.19,141.27,30918.0,132.2619,132.4116,132.1215,132.1964,30918.0
2018-01-26 10:30:00,141.27,141.43,141.15,141.21,32148.0,132.1964,132.3461,132.0841,132.1402,32148.0
2018-01-26 10:40:00,141.2,141.38,141.05,141.12,17049.0,132.1309,132.2993,131.9905,132.056,17049.0
2018-01-26 10:50:00,141.07,141.12,140.84,140.84,40800.0,132.0092,132.056,131.794,131.794,40800.0
2018-01-26 11:00:00,140.83,140.84,140.29,140.32,36168.0,131.7846,131.794,131.2793,131.3074,36168.0
2018-01-26 11:10:00,140.31,140.91,140.3,140.73,49293.0,131.298,131.8595,131.2887,131.691,49293.0
2018-01-26 11:20:00,140.6,140.6,140.31,140.33,18441.0,131.5694,131.5694,131.298,131.3167,18441.0
2018-01-26 11:30:00,140.38,140.51,140.35,140.5,40515.0,131.3635,131.4852,131.3355,131.4758,40515.0
2018-01-26 11:40:00,140.49,140.62,140.36,140.44,25923.0,131.4665,131.5881,131.3448,131.4197,25923.0
2018-01-26 11:50:00,140.5,140.5,140.27,140.33,54471.0,131.4758,131.4758,131.2606,131.3167,54471.0
2018-01-26 12:00:00,140.31,140.35,140.08,140.16,27981.0,131.298,131.3355,131.0828,131.1577,27981.0
2018-01-26 12:10:00,140.17,140.33,140.07,140.07,28119.0,131.167,131.3167,131.0734,131.0734,28119.0
2018-01-26 12:20:00,140.07,140.28,140.04,140.28,33549.0,131.0734,131.27,131.0454,131.27,33549.0
2018-01-26 12:30:00,140.28,140.42,140.04,140.31,38988.0,131.27,131.401,131.0454,131.298,38988.0
2018-01-26 12:40:00,140.33,140.48,140.23,140.41,21273.0,131.3167,131.4571,131.2232,131.3916,21273.0
2018-01-26 12:50:00,140.42,140.48,140.26,140.27,22062.0,131.401,131.4571,131.2512,131.2606,22062.0
2018-01-26 13:00:00,140.26,140.27,139.71,139.72,47763.0,131.2512,131.2606,130.7366,130.7459,47763.0
2018-01-26 13:10:00,139.9,140.04,139.73,139.76,20130.0,130.9144,131.0454,130.7553,130.7834,20130.0
2018-01-26 13:20:00,139.74,140.25,139.44,140.25,51978.0,130.7646,131.2419,130.4839,131.2419,51978.0
2018-01-26 13:30:00,140.26,140.52,140.17,140.3,39222.0,131.2512,131.4945,131.167,131.2887,39222.0
2018-01-26 13:40:00,140.26,140.3,139.8,139.93,43788.0,131.2512,131.2887,130.8208,130.9424,43788.0
2018-01-26 13:50:00,139.99,140.53,139.93,140.21,45549.0,130.9986,131.5039,130.9424,131.2044,45549.0
2018-01-26 14:00:00,140.32,140.32,140.12,140.2,53046.0,131.3074,131.3074,131.1202,131.1951,53046.0
2018-01-26 14:10:00,140.23,140.72,140.12,140.69,60069.0,131.2232,131.6817,131.1202,131.6536,60069.0
2018-01-26 14:20:00,140.7,140.91,140.3,140.77,44823.0,131.663,131.8595,131.2887,131.7285,44823.0
2018-01-26 14:30:00,140.75,140.97,140.55,140.69,57204.0,131.7098,131.9156,131.5226,131.6536,57204.0
2018-01-26 14:40:00,140.69,140.8,140.36,140.44,76995.0,131.6536,131.7566,131.3448,131.4197,76995.0
2018-01-26 14:50:00,140.43,140.71,140.19,140.64,72570.0,131.4103,131.6723,131.1857,131.6068,72570.0
2018-01-26 15:00:00,140.65,140.83,140.6,140.71,36069.0,131.6162,131.7846,131.5694,131.6723,36069.0
2018-01-26 15:10:00,140.76,140.92,140.7,140.9,71361.0,131.7191,131.8688,131.663,131.8501,71361.0
2018-01-26 15:20:00,140.85,141.11,140.78,141.07,68280.0,131.8033,132.0466,131.7378,132.0092,68280.0
2018-01-26 15:30:00,141.09,141.1,140.87,141.06,69591.0,132.0279,132.0373,131.8221,131.9999,69591.0
2018-01-26 15:40:00,141.08,141.08,140.81,140.81,104487.0,132.0186,132.0186,131.7659,131.7659,104487.0
2018-01-26 15:50:00,140.88,141.21,140.84,141.19,248445.0,131.8314,132.1402,131.794,132.1215,248445.0
2018-01-29 09:30:00,141.27,142.38,141.25,142.33,50274.0,132.1964,133.2351,132.1776,133.1883,50274.0
2018-01-29 09:40:00,142.23,142.44,141.83,141.91,39129.0,133.0947,133.2912,132.7204,132.7953,39129.0
2018-01-29 09:50:00,141.86,142.12,141.59,141.59,27714.0,132.7485,132.9918,132.4958,132.4958,27714.0
2018-01-29 10:00:00,141.67,141.75,141.27,141.52,36858.0,132.5707,132.6455,132.1964,132.4303,36858.0
2018-01-29 10:10:00,141.6,141.67,141.26,141.33,50301.0,132.5052,132.5707,132.187,132.2525,50301.0
2018-01-29 10:20:00,141.54,141.54,141.33,141.48,8409.0,132.449,132.449,132.2525,132.3929,8409.0
2018-01-29 10:30:00,141.43,141.57,141.28,141.33,12708.0,132.3461,132.4771,132.2057,132.2525,12708.0
2018-01-29 10:40:00,141.33,141.54,141.13,141.47,116079.0,132.2525,132.449,132.0654,132.3835,116079.0
2018-01-29 10:50:00,141.44,141.44,141.15,141.38,51399.0,132.3554,132.3554,132.0841,132.2993,51399.0
2018-01-29 11:00:00,141.31,141.5,141.05,141.1,66360.0,132.2338,132.4116,131.9905,132.0373,66360.0
2018-01-29 11:10:00,141.07,141.07,139.85,139.9,56379.0,132.0092,132.0092,130.8676,130.9144,56379.0
2018-01-29 11:20:00,139.94,140.46,139.91,140.21,53655.0,130.9518,131.4384,130.9237,131.2044,53655.0
2018-01-29 11:30:00,140.22,140.39,140.14,140.33,36885.0,131.2138,131.3729,131.1389,131.3167,36885.0
2018-01-29 11:40:00,140.4,140.64,140.25,140.52,16437.0,131.3822,131.6068,131.2419,131.4945,16437.0
2018-01-29 11:50:00,140.55,140.63,140.49,140.58,12585.0,131.5226,131.5975,131.4665,131.5507,12585.0
2018-01-29 12:00:00,140.5,140.77,140.37,140.71,27723.0,131.4758,131.7285,131.3542,131.6723,27723.0
2018-01-29 12:10:00,140.49,140.85,140.49,140.85,15663.0,131.4665,131.8033,131.4665,131.8033,15663.0
2018-01-29 12:20:00,140.8,140.8,140.42,140.49,13500.0,131.7566,131.7566,131.401,131.4665,13500.0
2018-01-29 12:30:00,140.47,140.74,140.42,140.67,12987.0,131.4477,131.7004,131.401,131.6349,12987.0
2018-01-29 12:40:00,140.64,140.78,140.56,140.65,18081.0,131.6068,131.7378,131.532,131.6162,18081.0
2018-01-29 12:50:00,140.69,140.99,140.69,140.9,33405.0,131.6536,131.9343,131.6536,131.8501,33405.0
2018-01-29 13:00:00,140.85,140.89,140.57,140.57,5625.0,131.8033,131.8408,131.5413,131.5413,5625.0
2018-01-29 13:10:00,140.76,140.76,140.59,140.72,22140.0,131.7191,131.7191,131.56,131.6817,22140.0
2018-01-29 13:20:00,140.67,140.73,140.57,140.57,17061.0,131.6349,131.691,131.5413,131.5413,17061.0
2018-01-29 13:30:00,140.63,140.68,140.54,140.64,16293.0,131.5975,131.6443,131.5133,131.6068,16293.0
2018-01-29 13:40:00,140.7,140.87,140.58,140.62,14886.0,131.663,131.8221,131.5507,131.5881,14886.0
2018-01-29 13:50:00,140.66,140.78,140.58,140.63,18507.0,131.6255,131.7378,131.5507,131.5975,18507.0
2018-01-29 14:00:00,140.75,140.75,140.58,140.62,6300.0,131.7098,131.7098,131.5507,131.5881,6300.0
2018-01-29 14:10:00,140.66,140.89,140.58,140.68,37659.0,131.6255,131.8408,131.5507,131.6443,37659.0
2018-01-29 14:20:00,140.69,140.75,140.36,140.4,24303.0,131.6536,131.7098,131.3448,131.3822,24303.0
2018-01-29 14:30:00,140.4,140.57,140.27,140.35,10854.0,131.3822,131.5413,131.2606,131.3355,10854.0
2018-01-29 14:40:00,140.32,140.43,140.24,140.38,13911.0,131.3074,131.4103,131.2325,131.3635,13911.0
2018-01-29 14:50:00,140.29,140.39,140.24,140.33,19818.0,131.2793,131.3729,131.2325,131.3167,19818.0
2018-01-29 15:00:00,140.37,140.37,140.08,140.1,60441.0,131.3542,131.3542,131.0828,131.1015,60441.0
2018-01-29 15:10:00,140.11,140.24,140.0,140.03,28863.0,131.1109,131.2325,131.0079,131.036,28863.0
2018-01-29 15:20:00,140.0,140.11,139.9,139.99,33801.0,131.0079,131.1109,130.9144,130.9986,33801.0
2018-01-29 15:30:00,139.99,140.1,139.93,140.0,53577.0,130.9986,131.1015,130.9424,131.0079,53577.0
2018-01-29 15:40:00,139.99,140.02,139.82,139.91,82062.0,130.9986,131.0267,130.8395,130.9237,82062.0
2018-01-29 15:50:00,139.94,140.49,139.94,140.26,213936.0,130.9518,131.4665,130.9518,131.2512,213936.0
2018-01-30 09:30:00,139.88,140.25,139.57,139.61,60486.0,130.8956,131.2419,130.6056,130.643,60486.0
2018-01-30 09:40:00,139.73,139.77,139.35,139.58,25683.0,130.7553,130.7927,130.3997,130.6149,25683.0
2018-01-30 09:50:00,139.6,139.66,139.15,139.15,46860.0,130.6336,130.6898,130.2125,130.2125,46860.0
2018-01-30 10:00:00,139.11,139.24,138.83,139.15,54360.0,130.1751,130.2967,129.9131,130.2125,54360.0
2018-01-30 10:10:00,139.14,139.21,138.77,139.04,26643.0,130.2032,130.2687,129.8569,130.1096,26643.0
2018-01-30 10:20:00,138.91,139.24,138.75,139.24,19140.0,129.9879,130.2967,129.8382,130.2967,19140.0
2018-01-30 10:30:00,139.32,139.51,139.22,139.37,11895.0,130.3716,130.5494,130.278,130.4184,11895.0
2018-01-30 10:40:00,139.26,139.26,138.91,138.98,9153.0,130.3155,130.3155,129.9879,130.0534,9153.0
2018-01-30 10:50:00,138.94,139.34,138.94,139.21,13518.0,130.016,130.3903,130.016,130.2687,13518.0
2018-01-30 11:00:00,139.28,139.28,138.89,138.92,49269.0,130.3342,130.3342,129.9692,129.9973,49269.0
2018-01-30 11:10:00,138.99,139.38,138.85,138.92,49113.0,130.0628,130.4278,129.9318,129.9973,49113.0
2018-01-30 11:20:00,138.92,138.99,138.67,138.75,20004.0,129.9973,130.0628,129.7634,129.8382,20004.0
2018-01-30 11:30:00,138.69,138.96,138.53,138.77,16191.0,129.7821,130.0347,129.6324,129.8569,16191.0
2018-01-30 11:40:00,138.68,138.99,138.64,138.84,10350.0,129.7727,130.0628,129.7353,129.9224,10350.0
2018-01-30 11:50:00,138.84,138.91,138.76,138.81,18702.0,129.9224,129.9879,129.8476,129.8944,18702.0
2018-01-30 12:00:00,138.85,138.86,138.57,138.83,37548.0,129.9318,129.9412,129.6698,129.9131,37548.0
2018-01-30 12:10:00,138.85,139.02,138.85,138.95,9114.0,129.9318,130.0909,129.9318,130.0254,9114.0
2018-01-30 12:20:00,138.92,138.99,138.83,138.92,13674.0,129.9973,130.0628,129.9131,129.9973,13674.0
2018-01-30 12:30:00,138.92,139.17,138.92,139.17,17784.0,129.9973,130.2312,129.9973,130.2312,17784.0
2018-01-30 12:40:00,139.08,139.19,139.08,139.18,8358.0,130.147,130.25,130.147,130.2406,8358.0
2018-01-30 12:50:00,139.18,139.41,139.1,139.24,70800.0,130.2406,130.4558,130.1657,130.2967,70800.0
2018-01-30 13:00:00,139.16,139.62,139.02,139.62,28758.0,130.2219,130.6523,130.0909,130.6523,28758.0
2018-01-30 13:10:00,139.55,139.65,139.48,139.63,12954.0,130.5868,130.6804,130.5213,130.6617,12954.0
2018-01-30 13:20:00,139.48,139.65,139.45,139.59,26649.0,130.5213,130.6804,130.4933,130.6243,26649.0
2018-01-30 13:30:00,139.53,139.67,139.5,139.6,21372.0,130.5681,130.6991,130.5401,130.6336,21372.0
2018-01-30 13:40:00,139.54,139.75,139.54,139.71,53118.0,130.5775,130.774,130.5775,130.7366,53118.0
2018-01-30 13:50:00,139.71,140.11,139.71,140.05,40200.0,130.7366,131.1109,130.7366,131.0547,40200.0
2018-01-30 14:00:00,140.01,140.19,139.97,140.03,35523.0,131.0173,131.1857,130.9799,131.036,35523.0
2018-01-30 14:10:00,140.04,140.35,139.99,140.35,17946.0,131.0454,131.3355,130.9986,131.3355,17946.0
2018-01-30 14:20:00,140.25,140.46,140.14,140.44,26226.0,131.2419,131.4384,131.1389,131.4197,26226.0
2018-01-30 14:30:00,140.44,140.44,139.79,139.79,48546.0,131.4197,131.4197,130.8114,130.8114,48546.0
2018-01-30 14:40:00,139.85,140.01,139.77,139.86,16863.0,130.8676,131.0173,130.7927,130.8769,16863.0
2018-01-30 14:50:00,139.81,140.42,139.68,140.08,37227.0,130.8301,131.401,130.7085,131.0828,37227.0
2018-01-30 15:00:00,140.19,140.19,140.06,140.13,31476.0,131.1857,131.1857,131.0641,131.1296,31476.0
2018-01-30 15:10:00,140.15,140.35,140.06,140.35,12981.0,131.1483,131.3355,131.0641,131.3355,12981.0
2018-01-30 15:20:00,140.27,140.55,140.24,140.55,41022.0,131.2606,131.5226,131.2325,131.5226,41022.0
2018-01-30 15:30:00,140.56,140.66,140.41,140.65,36903.0,131.532,131.6255,131.3916,131.6162,36903.0
2018-01-30 15:40:00,140.63,140.72,140.55,140.6,81762.0,131.5975,131.6817,131.5226,131.5694,81762.0
2018-01-30 15:50:00,140.6,140.69,140.38,140.42,171654.0,131.5694,131.6536,131.3635,131.401,171654.0
2018-01-31 09:30:00,140.65,140.78,140.33,140.51,20931.0,131.6162,131.7378,131.3167,131.4852,20931.0
2018-01-31 09:40:00,140.51,140.59,139.93,140.06,13668.0,131.4852,131.56,130.9424,131.0641,13668.0
2018-01-31 09:50:00,140.03,140.27,139.97,140.13,10821.0,131.036,131.2606,130.9799,131.1296,10821.0
2018-01-31 10:00:00,140.11,140.25,139.99,140.14,17682.0,131.1109,131.2419,130.9986,131.1389,17682.0
2018-01-31 10:10:00,140.14,140.15,139.94,140.0,16209.0,131.1389,131.1483,130.9518,131.0079,16209.0
2018-01-31 10:20:00,139.74,139.82,139.57,139.66,9135.0,130.7646,130.8395,130.6056,130.6898,9135.0
2018-01-31 10:30:00,139.65,140.26,139.58,139.76,17094.0,130.6804,131.2512,130.6149,130.7834,17094.0
2018-01-31 10:40:00,139.9,140.27,139.67,139.96,25350.0,130.9144,131.2606,130.6991,130.9705,25350.0
2018-01-31 10:50:00,140.04,140.04,139.51,139.68,28992.0,131.0454,131.0454,130.5494,130.7085,28992.0
2018-01-31 11:00:00,139.67,139.93,139.66,139.67,48900.0,130.6991,130.9424,130.6898,130.6991,48900.0
2018-01-31 11:10:00,139.73,139.86,139.67,139.86,11670.0,130.7553,130.8769,130.6991,130.8769,11670.0
2018-01-31 11:20:00,139.85,139.97,139.83,139.92,12330.0,130.8676,130.9799,130.8489,130.9331,12330.0
2018-01-31 11:30:00,139.86,140.15,139.86,140.12,15492.0,130.8769,131.1483,130.8769,131.1202,15492.0
2018-01-31 11:40:00,140.12,140.12,139.67,139.88,13158.0,131.1202,131.1202,130.6991,130.8956,13158.0
2018-01-31 11:50:00,139.68,139.69,139.56,139.56,4935.0,130.7085,130.7178,130.5962,130.5962,4935.0
2018-01-31 12:00:00,139.53,139.73,139.45,139.67,31098.0,130.5681,130.7553,130.4933,130.6991,31098.0
2018-01-31 12:10:00,139.69,139.73,139.59,139.67,16446.0,130.7178,130.7553,130.6243,130.6991,16446.0
2018-01-31 12:20:00,139.72,139.96,139.71,139.94,11400.0,130.7459,130.9705,130.7366,130.9518,11400.0
2018-01-31 12:30:00,139.91,140.02,139.88,139.88,15966.0,130.9237,131.0267,130.8956,130.8956,15966.0
2018-01-31 12:40:00,139.9,139.9,139.67,139.75,5400.0,130.9144,130.9144,130.6991,130.774,5400.0
2018-01-31 12:50:00,139.75,139.91,139.7,139.91,13635.0,130.774,130.9237,130.7272,130.9237,13635.0
2018-01-31 13:00:00,139.9,140.11,139.84,140.03,24753.0,130.9144,131.1109,130.8582,131.036,24753.0
2018-01-31 13:10:00,140.03,140.05,139.91,139.98,9033.0,131.036,131.0547,130.9237,130.9892,9033.0
2018-01-31 13:20:00,140.04,140.11,139.92,139.95,15990.0,131.0454,131.1109,130.9331,130.9611,15990.0
2018-01-31 13:30:00,139.97,139.97,139.85,139.92,11859.0,130.9799,130.9799,130.8676,130.9331,11859.0
2018-01-31 13:40:00,139.93,139.96,139.8,139.91,11409.0,130.9424,130.9705,130.8208,130.9237,11409.0
2018-01-31 13:50:00,139.92,139.97,139.84,139.96,8820.0,130.9331,130.9799,130.8582,130.9705,8820.0
2018-01-31 14:00:00,139.93,139.93,139.69,139.87,18207.0,130.9424,130.9424,130.7178,130.8863,18207.0
2018-01-31 14:10:00,139.82,139.91,139.77,139.9,17412.0,130.8395,130.9237,130.7927,130.9144,17412.0
2018-01-31 14:20:00,139.85,139.85,139.5,139.62,28959.0,130.8676,130.8676,130.5401,130.6523,28959.0
2018-01-31 14:30:00,139.62,139.75,139.22,139.43,45951.0,130.6523,130.774,130.278,130.4745,45951.0
2018-01-31 14:40:00,139.4,139.48,139.11,139.15,19836.0,130.4465,130.5213,130.1751,130.2125,19836.0
2018-01-31 14:50:00,139.12,139.29,138.84,139.17,44187.0,130.1845,130.3435,129.9224,130.2312,44187.0
2018-01-31 15:00:00,139.17,139.41,139.1,139.21,25962.0,130.2312,130.4558,130.1657,130.2687,25962.0
2018-01-31 15:10:00,139.27,139.49,139.16,139.42,40728.0,130.3248,130.5307,130.2219,130.4652,40728.0
2018-01-31 15:20:00,139.45,139.48,139.14,139.29,54423.0,130.4933,130.5213,130.2032,130.3435,54423.0
2018-01-31 15:30:00,139.3,139.54,139.3,139.39,52881.0,130.3529,130.5775,130.3529,130.4371,52881.0
2018-01-31 15:40:00,139.45,139.74,139.29,139.37,105909.0,130.4933,130.7646,130.3435,130.4184,105909.0
2018-01-31 15:50:00,139.36,139.45,139.06,139.1,174591.0,130.409,130.4933,130.1283,130.1657,174591.0
2018-02-01 09:30:00,138.26,138.92,138.26,138.6,100827.0,129.3797,129.9973,129.3797,129.6979,100827.0
2018-02-01 09:40:00,138.74,138.85,137.42,137.42,81297.0,129.8289,129.9318,128.5936,128.5936,81297.0
2018-02-01 09:50:00,137.58,137.96,137.57,137.77,43134.0,128.7434,129.099,128.734,128.9212,43134.0
2018-02-01 10:00:00,137.63,137.76,137.44,137.44,62787.0,128.7902,128.9118,128.6124,128.6124,62787.0
2018-02-01 10:10:00,137.56,137.56,136.37,136.59,110244.0,128.7247,128.7247,127.6111,127.817,110244.0
2018-02-01 10:20:00,136.38,136.6,136.13,136.41,191310.0,127.6204,127.8263,127.3865,127.6485,191310.0
2018-02-01 10:30:00,136.44,136.83,136.15,136.77,117990.0,127.6766,128.0415,127.4052,127.9854,117990.0
2018-02-01 10:40:00,136.82,136.9,136.53,136.79,87546.0,128.0322,128.107,127.7608,128.0041,87546.0
2018-02-01 10:50:00,136.77,136.79,136.27,136.41,54465.0,127.9854,128.0041,127.5175,127.6485,54465.0
2018-02-01 11:00:00,136.57,136.81,136.3,136.65,34914.0,127.7982,128.0228,127.5456,127.8731,34914.0
2018-02-01 11:10:00,136.7,137.26,136.65,137.24,44907.0,127.9199,128.4439,127.8731,128.4252,44907.0
2018-02-01 11:20:00,137.23,138.05,137.23,137.64,23403.0,128.4158,129.1832,128.4158,128.7995,23403.0
2018-02-01 11:30:00,137.64,137.85,137.45,137.85,60120.0,128.7995,128.996,128.6217,128.996,60120.0
2018-02-01 11:40:00,137.77,138.05,137.7,138.05,10266.0,128.9212,129.1832,128.8557,129.1832,10266.0
2018-02-01 11:50:00,138.0,138.25,138.0,138.22,19650.0,129.1364,129.3703,129.1364,129.3423,19650.0
2018-02-01 12:00:00,138.23,138.33,138.12,138.15,14814.0,129.3516,129.4452,129.2487,129.2768,14814.0
2018-02-01 12:10:00,138.09,138.23,138.08,138.18,9000.0,129.2206,129.3516,129.2113,129.3048,9000.0
2018-02-01 12:20:00,138.18,138.26,138.11,138.23,2700.0,129.3048,129.3797,129.2393,129.3516,2700.0
2018-02-01 12:30:00,138.16,138.28,138.11,138.25,15993.0,129.2861,129.3984,129.2393,129.3703,15993.0
2018-02-01 12:40:00,138.27,138.52,138.24,138.3,17112.0,129.3891,129.623,129.361,129.4171,17112.0
2018-02-01 12:50:00,138.35,138.35,138.17,138.24,9372.0,129.4639,129.4639,129.2955,129.361,9372.0
2018-02-01 13:00:00,138.23,138.45,138.15,138.39,19113.0,129.3516,129.5575,129.2768,129.5013,19113.0
2018-02-01 13:10:00,138.31,138.34,138.11,138.11,11700.0,129.4265,129.4546,129.2393,129.2393,11700.0
2018-02-01 13:20:00,138.08,138.08,137.96,138.06,11100.0,129.2113,129.2113,129.099,129.1925,11100.0
2018-02-01 13:30:00,138.0,138.08,137.8,138.03,35772.0,129.1364,129.2113,128.9492,129.1645,35772.0
2018-02-01 13:40:00,137.87,137.96,137.33,137.39,22479.0,129.0147,129.099,128.5094,128.5656,22479.0
2018-02-01 13:50:00,137.38,137.58,137.09,137.18,38166.0,128.5562,128.7434,128.2848,128.3691,38166.0
2018-02-01 14:00:00,137.04,137.47,137.04,137.39,37323.0,128.2381,128.6404,128.2381,128.5656,37323.0
2018-02-01 14:10:00,137.29,137.43,137.06,137.14,51954.0,128.472,128.603,128.2568,128.3316,51954.0
2018-02-01 14:20:00,137.07,137.67,136.76,137.67,18966.0,128.2661,128.8276,127.976,128.8276,18966.0
2018-02-01 14:30:00,137.79,137.79,137.31,137.31,22695.0,128.9399,128.9399,128.4907,128.4907,22695.0
2018-02-01 14:40:00,137.38,137.47,137.19,137.47,8850.0,128.5562,128.6404,128.3784,128.6404,8850.0
2018-02-01 14:50:00,137.52,137.59,137.31,137.33,62793.0,128.6872,128.7527,128.4907,128.5094,62793.0
2018-02-01 15:00:00,137.37,137.45,136.98,137.28,26058.0,128.5469,128.6217,128.1819,128.4626,26058.0
2018-02-01 15:10:00,137.29,137.39,137.19,137.21,54687.0,128.472,128.5656,128.3784,128.3971,54687.0
2018-02-01 15:20:00,137.18,137.35,137.1,137.26,111522.0,128.3691,128.5281,128.2942,128.4439,111522.0
2018-02-01 15:30:00,137.26,137.4,137.01,137.24,53880.0,128.4439,128.5749,128.21,128.4252,53880.0
2018-02-01 15:40:00,137.17,137.24,137.07,137.17,65175.0,128.3597,128.4252,128.2661,128.3597,65175.0
2018-02-01 15:50:00,137.21,137.47,137.14,137.37,162648.0,128.3971,128.6404,128.3316,128.5469,162648.0
2018-02-02 09:30:00,137.3,137.93,137.01,137.52,65841.0,128.4814,129.0709,128.21,128.6872,65841.0
2018-02-02 09:40:00,137.52,137.57,136.92,137.57,27300.0,128.6872,128.734,128.1258,128.734,27300.0
2018-02-02 09:50:00,137.61,137.64,137.33,137.57,22653.0,128.7714,128.7995,128.5094,128.734,22653.0
2018-02-02 10:00:00,137.37,137.48,136.71,136.81,57219.0,128.5469,128.6498,127.9292,128.0228,57219.0
2018-02-02 10:10:00,136.94,137.17,136.88,136.88,5769.0,128.1445,128.3597,128.0883,128.0883,5769.0
2018-02-02 10:20:00,137.02,137.47,136.96,137.4,23358.0,128.2193,128.6404,128.1632,128.5749,23358.0
2018-02-02 10:30:00,137.35,137.39,136.85,137.18,22635.0,128.5281,128.5656,128.0603,128.3691,22635.0
2018-02-02 10:40:00,137.18,137.26,137.0,137.19,11700.0,128.3691,128.4439,128.2006,128.3784,11700.0
2018-02-02 10:50:00,137.24,137.33,137.13,137.19,8757.0,128.4252,128.5094,128.3223,128.3784,8757.0
2018-02-02 11:00:00,137.27,137.27,136.83,137.05,13893.0,128.4533,128.4533,128.0415,128.2474,13893.0
2018-02-02 11:10:00,136.94,137.25,136.52,136.53,16551.0,128.1445,128.4346,127.7515,127.7608,16551.0
2018-02-02 11:20:00,136.52,136.53,135.87,136.19,45528.0,127.7515,127.7608,127.1432,127.4426,45528.0
2018-02-02 11:30:00,136.1,136.48,136.09,136.22,17463.0,127.3584,127.714,127.3491,127.4707,17463.0
2018-02-02 11:40:00,136.38,136.56,136.32,136.47,19878.0,127.6204,127.7889,127.5643,127.7047,19878.0
2018-02-02 11:50:00,136.6,136.68,136.4,136.47,8946.0,127.8263,127.9012,127.6392,127.7047,8946.0
2018-02-02 12:00:00,136.27,136.89,136.19,136.88,35103.0,127.5175,128.0977,127.4426,128.0883,35103.0
2018-02-02 12:10:00,136.88,137.11,136.87,136.98,27648.0,128.0883,128.3036,128.079,128.1819,27648.0
2018-02-02 12:20:00,136.98,136.98,136.53,136.8,25011.0,128.1819,128.1819,127.7608,128.0135,25011.0
2018-02-02 12:30:00,136.91,136.91,136.62,136.62,14055.0,128.1164,128.1164,127.845,127.845,14055.0
2018-02-02 12:40:00,136.81,137.0,136.63,136.63,21063.0,128.0228,128.2006,127.8544,127.8544,21063.0
2018-02-02 12:50:00,136.61,136.72,136.48,136.48,11607.0,127.8357,127.9386,127.714,127.714,11607.0
2018-02-02 13:00:00,136.48,136.48,136.33,136.33,16236.0,127.714,127.714,127.5737,127.5737,16236.0
2018-02-02 13:10:00,136.45,136.53,136.32,136.4,19749.0,127.6859,127.7608,127.5643,127.6392,19749.0
2018-02-02 13:20:00,136.34,136.38,136.2,136.2,23001.0,127.583,127.6204,127.452,127.452,23001.0
2018-02-02 13:30:00,136.19,136.19,135.96,136.15,35145.0,127.4426,127.4426,127.2274,127.4052,35145.0
2018-02-02 13:40:00,136.08,136.18,135.44,135.54,25113.0,127.3397,127.4333,126.7408,126.8344,25113.0
2018-02-02 13:50:00,135.6,135.77,135.46,135.53,31005.0,126.8905,127.0496,126.7595,126.825,31005.0
2018-02-02 14:00:00,135.72,135.73,135.52,135.52,32544.0,127.0028,127.0122,126.8157,126.8157,32544.0
2018-02-02 14:10:00,135.46,135.47,135.0,135.0,27438.0,126.7595,126.7689,126.3291,126.3291,27438.0
2018-02-02 14:20:00,135.08,135.2,134.5,134.55,51666.0,126.4039,126.5162,125.8612,125.908,51666.0
2018-02-02 14:30:00,134.57,135.19,134.57,134.97,54936.0,125.9267,126.5069,125.9267,126.301,54936.0
2018-02-02 14:40:00,135.03,135.47,134.94,135.32,22443.0,126.3572,126.7689,126.2729,126.6285,22443.0
2018-02-02 14:50:00,135.35,135.46,135.3,135.35,17280.0,126.6566,126.7595,126.6098,126.6566,17280.0
2018-02-02 15:00:00,135.32,135.34,134.68,134.68,32670.0,126.6285,126.6472,126.0296,126.0296,32670.0
2018-02-02 15:10:00,134.81,135.29,134.75,135.17,40257.0,126.1513,126.6005,126.0951,126.4882,40257.0
2018-02-02 15:20:00,135.22,135.73,135.14,135.43,39474.0,126.535,127.0122,126.4601,126.7315,39474.0
2018-02-02 15:30:00,135.4,135.4,134.97,135.27,40959.0,126.7034,126.7034,126.301,126.5817,40959.0
2018-02-02 15:40:00,135.23,135.23,134.73,134.86,54804.0,126.5443,126.5443,126.0764,126.1981,54804.0
2018-02-02 15:50:00,134.86,134.93,134.15,134.22,211107.0,126.1981,126.2636,125.5337,125.5992,211107.0
2018-02-05 09:30:00,133.33,133.87,132.59,133.45,174384.0,124.7663,125.2717,124.0739,124.8786,174384.0
2018-02-05 09:40:00,133.33,133.6,133.1,133.27,60120.0,124.7663,125.019,124.5511,124.7102,60120.0
2018-02-05 09:50:00,133.37,133.55,133.01,133.4,38076.0,124.8038,124.9722,124.4669,124.8318,38076.0
2018-02-05 10:00:00,133.46,133.69,133.41,133.6,50223.0,124.888,125.1032,124.8412,125.019,50223.0
2018-02-05 10:10:00,133.63,134.07,133.53,133.94,147348.0,125.0471,125.4588,124.9535,125.3372,147348.0
2018-02-05 10:20:00,134.0,134.72,133.86,134.67,36000.0,125.3933,126.0671,125.2623,126.0203,36000.0
2018-02-05 10:30:00,134.74,134.84,134.52,134.52,55188.0,126.0858,126.1794,125.8799,125.8799,55188.0
2018-02-05 10:40:00,134.32,134.99,134.06,134.92,28437.0,125.6928,126.3197,125.4495,126.2542,28437.0
2018-02-05 10:50:00,134.85,134.85,134.25,134.45,57210.0,126.1887,126.1887,125.6273,125.8144,57210.0
2018-02-05 11:00:00,134.6,134.86,134.52,134.53,43671.0,125.9548,126.1981,125.8799,125.8893,43671.0
2018-02-05 11:10:00,134.53,135.09,134.52,135.09,27996.0,125.8893,126.4133,125.8799,126.4133,27996.0
2018-02-05 11:20:00,135.01,135.57,134.92,135.26,101454.0,126.3384,126.8625,126.2542,126.5724,101454.0
2018-02-05 11:30:00,135.23,135.33,134.57,135.04,36822.0,126.5443,126.6379,125.9267,126.3665,36822.0
2018-02-05 11:40:00,135.13,135.22,134.87,134.87,16413.0,126.4507,126.535,126.2074,126.2074,16413.0
2018-02-05 11:50:00,134.9,135.41,134.88,135.28,29610.0,126.2355,126.7127,126.2168,126.5911,29610.0
2018-02-05 12:00:00,135.33,135.4,135.17,135.3,34551.0,126.6379,126.7034,126.4882,126.6098,34551.0
2018-02-05 12:10:00,135.31,135.4,135.1,135.21,24006.0,126.6192,126.7034,126.4227,126.5256,24006.0
2018-02-05 12:20:00,135.13,135.2,134.86,135.04,23640.0,126.4507,126.5162,126.1981,126.3665,23640.0
2018-02-05 12:30:00,134.97,135.18,134.84,134.84,15975.0,126.301,126.4975,126.1794,126.1794,15975.0
2018-02-05 12:40:00,134.93,134.97,134.81,134.97,9948.0,126.2636,126.301,126.1513,126.301,9948.0
2018-02-05 12:50:00,134.89,134.99,134.64,134.64,20382.0,126.2261,126.3197,125.9922,125.9922,20382.0
2018-02-05 13:00:00,134.59,134.59,133.72,133.72,32790.0,125.9454,125.9454,125.1313,125.1313,32790.0
2018-02-05 13:10:00,133.82,133.95,133.68,133.84,23673.0,125.2249,125.3465,125.0939,125.2436,23673.0
2018-02-05 13:20:00,133.77,133.96,133.7,133.86,19311.0,125.1781,125.3559,125.1126,125.2623,19311.0
2018-02-05 13:30:00,133.98,134.01,133.41,133.41,33573.0,125.3746,125.4027,124.8412,124.8412,33573.0
2018-02-05 13:40:00,133.42,133.86,133.39,133.86,31071.0,124.8506,125.2623,124.8225,125.2623,31071.0
2018-02-05 13:50:00,133.86,134.53,133.86,134.52,13131.0,125.2623,125.8893,125.2623,125.8799,13131.0
2018-02-05 14:00:00,134.51,134.51,133.76,133.76,35907.0,125.8706,125.8706,125.1687,125.1687,35907.0
2018-02-05 14:10:00,133.88,134.31,133.86,133.88,27135.0,125.281,125.6834,125.2623,125.281,27135.0
2018-02-05 14:20:00,133.8,134.05,133.71,133.84,34425.0,125.2062,125.4401,125.1219,125.2436,34425.0
2018-02-05 14:30:00,133.76,133.78,133.3,133.67,36123.0,125.1687,125.1874,124.7383,125.0845,36123.0
2018-02-05 14:40:00,133.72,133.96,133.18,133.38,42015.0,125.1313,125.3559,124.626,124.8131,42015.0
2018-02-05 14:50:00,133.37,133.43,132.58,132.78,27438.0,124.8038,124.8599,124.0645,124.2517,27438.0
2018-02-05 15:00:00,132.7,132.83,131.18,131.51,61440.0,124.1768,124.2985,122.7544,123.0632,61440.0
2018-02-05 15:10:00,131.32,133.21,131.1,132.2,148467.0,122.8854,124.6541,122.6796,123.7089,148467.0
2018-02-05 15:20:00,132.2,133.19,131.93,133.01,93378.0,123.7089,124.6353,123.4563,124.4669,93378.0
2018-02-05 15:30:00,133.15,133.41,132.49,132.6,108396.0,124.5979,124.8412,123.9803,124.0832,108396.0
2018-02-05 15:40:00,132.46,132.53,131.84,132.12,149592.0,123.9522,124.0177,123.372,123.6341,149592.0
2018-02-05 15:50:00,132.05,132.35,131.07,131.08,192018.0,123.5686,123.8493,122.6515,122.6609,192018.0
2018-02-06 09:30:00,129.33,130.97,128.08,130.97,123039.0,121.0233,122.5579,119.8535,122.5579,123039.0
2018-02-06 09:40:00,130.97,132.33,130.69,131.98,51210.0,122.5579,123.8306,122.2959,123.5031,51210.0
2018-02-06 09:50:00,132.04,133.48,132.03,133.07,76371.0,123.5592,124.9067,123.5498,124.523,76371.0
2018-02-06 10:00:00,132.96,134.31,132.37,132.45,69675.0,124.4201,125.6834,123.868,123.9429,69675.0
2018-02-06 10:10:00,132.71,133.56,131.48,131.63,33303.0,124.1862,124.9816,123.0352,123.1755,33303.0
2018-02-06 10:20:00,131.69,132.34,131.51,131.61,60618.0,123.2317,123.8399,123.0632,123.1568,60618.0
2018-02-06 10:30:00,131.84,132.03,131.28,132.03,46803.0,123.372,123.5498,122.848,123.5498,46803.0
2018-02-06 10:40:00,132.09,133.19,131.66,132.98,107700.0,123.606,124.6353,123.2036,124.4388,107700.0
2018-02-06 10:50:00,132.78,133.84,132.53,132.57,77031.0,124.2517,125.2436,124.0177,124.0552,77031.0
2018-02-06 11:00:00,132.3,132.68,131.94,132.07,86463.0,123.8025,124.1581,123.4656,123.5873,86463.0
2018-02-06 11:10:00,132.08,132.3,131.54,131.92,40110.0,123.5966,123.8025,123.0913,123.4469,40110.0
2018-02-06 11:20:00,132.05,132.05,131.27,131.27,50313.0,123.5686,123.5686,122.8387,122.8387,50313.0
2018-02-06 11:30:00,131.42,131.53,130.86,131.31,37542.0,122.979,123.082,122.455,122.8761,37542.0
2018-02-06 11:40:00,131.4,132.05,131.4,131.74,14604.0,122.9603,123.5686,122.9603,123.2785,14604.0
2018-02-06 11:50:00,131.96,132.89,131.83,132.15,55332.0,123.4843,124.3546,123.3627,123.6621,55332.0
2018-02-06 12:00:00,132.05,132.96,131.91,132.96,43908.0,123.5686,124.4201,123.4375,124.4201,43908.0
2018-02-06 12:10:00,132.72,132.9,132.2,132.2,34203.0,124.1955,124.364,123.7089,123.7089,34203.0
2018-02-06 12:20:00,132.28,133.18,132.26,133.18,16275.0,123.7838,124.626,123.7651,124.626,16275.0
2018-02-06 12:30:00,133.15,133.62,132.43,133.04,47949.0,124.5979,125.0377,123.9241,124.495,47949.0
2018-02-06 12:40:00,132.94,133.06,132.11,132.61,35886.0,124.4014,124.5137,123.6247,124.0926,35886.0
2018-02-06 12:50:00,132.6,132.6,132.08,132.45,12216.0,124.0832,124.0832,123.5966,123.9429,12216.0
2018-02-06 13:00:00,132.34,132.51,131.81,131.82,37506.0,123.8399,123.999,123.344,123.3533,37506.0
2018-02-06 13:10:00,131.87,132.95,131.67,132.95,14358.0,123.4001,124.4108,123.213,124.4108,14358.0
2018-02-06 13:20:00,132.88,132.95,131.92,132.17,28737.0,124.3452,124.4108,123.4469,123.6808,28737.0
2018-02-06 13:30:00,132.2,132.39,131.6,132.2,31626.0,123.7089,123.8867,123.1475,123.7089,31626.0
2018-02-06 13:40:00,132.22,132.71,131.83,132.1,33504.0,123.7276,124.1862,123.3627,123.6153,33504.0
2018-02-06 13:50:00,131.95,132.18,131.8,131.87,35349.0,123.475,123.6902,123.3346,123.4001,35349.0
2018-02-06 14:00:00,131.92,132.04,131.54,131.69,32910.0,123.4469,123.5592,123.0913,123.2317,32910.0
2018-02-06 14:10:00,131.58,132.52,131.58,131.84,42909.0,123.1287,124.0084,123.1287,123.372,42909.0
2018-02-06 14:20:00,131.77,132.19,131.6,132.08,28710.0,123.3065,123.6996,123.1475,123.5966,28710.0
2018-02-06 14:30:00,132.14,132.73,131.93,132.51,34713.0,123.6528,124.2049,123.4563,123.999,34713.0
2018-02-06 14:40:00,132.5,133.18,132.3,133.09,38370.0,123.9897,124.626,123.8025,124.5418,38370.0
2018-02-06 14:50:00,133.24,134.11,132.68,134.11,46533.0,124.6821,125.4962,124.1581,125.4962,46533.0
2018-02-06 15:00:00,133.98,134.9,133.92,134.66,90612.0,125.3746,126.2355,125.3184,126.0109,90612.0
2018-02-06 15:10:00,134.85,135.0,133.95,134.22,54786.0,126.1887,126.3291,125.3465,125.5992,54786.0
2018-02-06 15:20:00,134.23,134.65,134.05,134.36,57780.0,125.6085,126.0016,125.4401,125.7302,57780.0
2018-02-06 15:30:00,134.41,135.0,134.13,135.0,74112.0,125.777,126.3291,125.515,126.3291,74112.0
2018-02-06 15:40:00,135.0,135.35,134.47,134.49,114063.0,126.3291,126.6566,125.8331,125.8518,114063.0
2018-02-06 15:50:00,134.49,135.02,134.13,135.0,148506.0,125.8518,126.3478,125.515,126.3291,148506.0
2018-02-07 09:30:00,135.24,136.44,134.21,136.14,56586.0,126.5537,127.6766,125.5898,127.3959,56586.0
2018-02-07 09:40:00,136.24,136.24,134.67,134.67,17625.0,127.4894,127.4894,126.0203,126.0203,17625.0
2018-02-07 09:50:00,134.74,135.61,134.36,135.49,38655.0,126.0858,126.8999,125.7302,126.7876,38655.0
2018-02-07 10:00:00,135.59,135.59,134.8,135.4,24732.0,126.8812,126.8812,126.1419,126.7034,24732.0
2018-02-07 10:10:00,135.47,136.0,135.2,135.63,20139.0,126.7689,127.2649,126.5162,126.9186,20139.0
2018-02-07 10:20:00,135.54,135.61,135.23,135.46,9000.0,126.8344,126.8999,126.5443,126.7595,9000.0
2018-02-07 10:30:00,135.32,135.77,135.0,135.69,32526.0,126.6285,127.0496,126.3291,126.9748,32526.0
2018-02-07 10:40:00,135.71,136.47,135.45,136.35,31494.0,126.9935,127.7047,126.7502,127.5924,31494.0
2018-02-07 10:50:00,136.4,136.41,136.01,136.32,28863.0,127.6392,127.6485,127.2742,127.5643,28863.0
2018-02-07 11:00:00,136.32,136.74,136.25,136.74,53001.0,127.5643,127.9573,127.4988,127.9573,53001.0
2018-02-07 11:10:00,136.63,137.0,136.34,136.34,51321.0,127.8544,128.2006,127.583,127.583,51321.0
2018-02-07 11:20:00,136.25,136.53,135.7,135.7,36612.0,127.4988,127.7608,126.9841,126.9841,36612.0
2018-02-07 11:30:00,135.75,136.25,135.63,136.25,35376.0,127.0309,127.4988,126.9186,127.4988,35376.0
2018-02-07 11:40:00,136.25,136.42,136.03,136.23,24090.0,127.4988,127.6579,127.2929,127.4801,24090.0
2018-02-07 11:50:00,136.24,136.72,136.13,136.71,24567.0,127.4894,127.9386,127.3865,127.9292,24567.0
2018-02-07 12:00:00,136.6,136.93,136.47,136.52,29784.0,127.8263,128.1351,127.7047,127.7515,29784.0
2018-02-07 12:10:00,136.55,136.69,136.06,136.3,20973.0,127.7795,127.9105,127.321,127.5456,20973.0
2018-02-07 12:20:00,136.08,136.44,136.0,136.29,55890.0,127.3397,127.6766,127.2649,127.5362,55890.0
2018-02-07 12:30:00,136.53,136.53,135.99,135.99,29715.0,127.7608,127.7608,127.2555,127.2555,29715.0
2018-02-07 12:40:00,135.87,136.29,135.87,136.19,13341.0,127.1432,127.5362,127.1432,127.4426,13341.0
2018-02-07 12:50:00,136.18,136.25,135.92,136.09,23787.0,127.4333,127.4988,127.19,127.3491,23787.0
2018-02-07 13:00:00,136.11,136.38,135.51,135.66,36363.0,127.3678,127.6204,126.8063,126.9467,36363.0
2018-02-07 13:10:00,135.58,135.98,135.04,135.98,34431.0,126.8718,127.2461,126.3665,127.2461,34431.0
2018-02-07 13:20:00,135.75,136.08,135.34,135.78,53787.0,127.0309,127.3397,126.6472,127.059,53787.0
2018-02-07 13:30:00,135.57,136.45,135.48,136.44,41091.0,126.8625,127.6859,126.7783,127.6766,41091.0
2018-02-07 13:40:00,136.37,136.61,136.19,136.19,38691.0,127.6111,127.8357,127.4426,127.4426,38691.0
2018-02-07 13:50:00,136.24,136.24,135.73,135.86,23820.0,127.4894,127.4894,127.0122,127.1338,23820.0
2018-02-07 14:00:00,135.92,135.92,135.48,135.66,24432.0,127.19,127.19,126.7783,126.9467,24432.0
2018-02-07 14:10:00,135.73,136.13,135.73,136.0,20733.0,127.0122,127.3865,127.0122,127.2649,20733.0
2018-02-07 14:20:00,135.94,136.26,135.72,136.26,33807.0,127.2087,127.5082,127.0028,127.5082,33807.0
2018-02-07 14:30:00,136.14,136.61,136.08,136.08,45846.0,127.3959,127.8357,127.3397,127.3397,45846.0
2018-02-07 14:40:00,136.09,136.19,135.66,135.79,42192.0,127.3491,127.4426,126.9467,127.0683,42192.0
2018-02-07 14:50:00,135.78,136.27,135.77,135.97,88557.0,127.059,127.5175,127.0496,127.2368,88557.0
2018-02-07 15:00:00,135.94,136.4,135.94,136.05,26133.0,127.2087,127.6392,127.2087,127.3116,26133.0
2018-02-07 15:10:00,136.01,136.31,135.78,135.8,81177.0,127.2742,127.5549,127.059,127.0777,81177.0
2018-02-07 15:20:00,135.88,136.19,135.69,136.06,36156.0,127.1526,127.4426,126.9748,127.321,36156.0
2018-02-07 15:30:00,135.98,136.19,135.76,135.98,44430.0,127.2461,127.4426,127.0403,127.2461,44430.0
2018-02-07 15:40:00,136.03,136.12,135.17,135.36,78114.0,127.2929,127.3771,126.4882,126.666,78114.0
2018-02-07 15:50:00,135.32,135.48,134.44,134.56,177348.0,126.6285,126.7783,125.805,125.9173,177348.0
2018-02-08 09:30:00,134.58,134.96,133.67,133.83,45594.0,125.9361,126.2916,125.0845,125.2342,45594.0
2018-02-08 09:40:00,133.84,134.1,133.39,133.5,64167.0,125.2436,125.4869,124.8225,124.9254,64167.0
2018-02-08 09:50:00,133.43,134.0,133.15,133.52,35520.0,124.8599,125.3933,124.5979,124.9441,35520.0
2018-02-08 10:00:00,133.52,134.18,133.21,134.18,59379.0,124.9441,125.5617,124.6541,125.5617,59379.0
2018-02-08 10:10:00,133.87,134.56,133.71,134.03,113589.0,125.2717,125.9173,125.1219,125.4214,113589.0
2018-02-08 10:20:00,134.02,134.14,133.33,133.33,36243.0,125.412,125.5243,124.7663,124.7663,36243.0
2018-02-08 10:30:00,133.27,133.73,133.15,133.37,36483.0,124.7102,125.1407,124.5979,124.8038,36483.0
2018-02-08 10:40:00,133.27,133.45,133.2,133.39,76788.0,124.7102,124.8786,124.6447,124.8225,76788.0
2018-02-08 10:50:00,133.32,133.32,132.77,132.89,11043.0,124.757,124.757,124.2423,124.3546,11043.0
2018-02-08 11:00:00,132.85,133.3,132.81,133.16,36093.0,124.3172,124.7383,124.2797,124.6073,36093.0
2018-02-08 11:10:00,133.16,133.23,132.23,132.52,72939.0,124.6073,124.6728,123.737,124.0084,72939.0
2018-02-08 11:20:00,132.57,132.59,132.16,132.21,33792.0,124.0552,124.0739,123.6715,123.7183,33792.0
2018-02-08 11:30:00,132.19,132.53,131.81,132.47,52317.0,123.6996,124.0177,123.344,123.9616,52317.0
2018-02-08 11:40:00,132.36,132.51,132.06,132.41,10560.0,123.8586,123.999,123.5779,123.9054,10560.0
2018-02-08 11:50:00,132.45,132.78,132.2,132.49,32496.0,123.9429,124.2517,123.7089,123.9803,32496.0
2018-02-08 12:00:00,132.4,132.4,131.49,131.79,27888.0,123.8961,123.8961,123.0445,123.3253,27888.0
2018-02-08 12:10:00,131.82,131.94,131.7,131.7,8931.0,123.3533,123.4656,123.241,123.241,8931.0
2018-02-08 12:20:00,131.66,131.76,131.05,131.52,15702.0,123.2036,123.2972,122.6328,123.0726,15702.0
2018-02-08 12:30:00,131.27,131.46,131.06,131.33,17313.0,122.8387,123.0165,122.6421,122.8948,17313.0
2018-02-08 12:40:00,131.54,131.84,131.16,131.16,14541.0,123.0913,123.372,122.7357,122.7357,14541.0
2018-02-08 12:50:00,131.28,131.28,130.66,131.19,58359.0,122.848,122.848,122.2678,122.7638,58359.0
2018-02-08 13:00:00,131.1,131.52,130.83,131.29,75468.0,122.6796,123.0726,122.4269,122.8574,75468.0
2018-02-08 13:10:00,131.42,131.57,131.04,131.4,37860.0,122.979,123.1194,122.6234,122.9603,37860.0
2018-02-08 13:20:00,131.5,131.69,131.11,131.23,29685.0,123.0539,123.2317,122.6889,122.8012,29685.0
2018-02-08 13:30:00,131.08,131.76,130.95,131.56,19500.0,122.6609,123.2972,122.5392,123.11,19500.0
2018-02-08 13:40:00,131.7,132.31,131.51,131.89,39990.0,123.241,123.8119,123.0632,123.4188,39990.0
2018-02-08 13:50:00,131.86,132.37,131.75,132.03,16260.0,123.3908,123.868,123.2878,123.5498,16260.0
2018-02-08 14:00:00,131.85,131.85,131.43,131.67,33309.0,123.3814,123.3814,122.9884,123.213,33309.0
2018-02-08 14:10:00,131.75,132.23,131.72,132.14,36354.0,123.2878,123.737,123.2598,123.6528,36354.0
2018-02-08 14:20:00,132.12,132.12,131.52,131.53,20997.0,123.6341,123.6341,123.0726,123.082,20997.0
2018-02-08 14:30:00,131.52,131.52,130.9,131.38,49149.0,123.0726,123.0726,122.4924,122.9416,49149.0
2018-02-08 14:40:00,131.42,131.47,131.23,131.35,13947.0,122.979,123.0258,122.8012,122.9135,13947.0
2018-02-08 14:50:00,131.44,131.52,130.86,131.23,22749.0,122.9977,123.0726,122.455,122.8012,22749.0
2018-02-08 15:00:00,131.23,131.39,130.84,130.84,45507.0,122.8012,122.9509,122.4363,122.4363,45507.0
2018-02-08 15:10:00,130.79,131.13,130.7,130.97,49098.0,122.3895,122.7076,122.3053,122.5579,49098.0
2018-02-08 15:20:00,130.9,131.42,130.8,131.01,38646.0,122.4924,122.979,122.3988,122.5954,38646.0
2018-02-08 15:30:00,131.0,131.11,130.44,130.48,80040.0,122.586,122.6889,122.062,122.0994,80040.0
2018-02-08 15:40:00,130.44,130.92,130.19,130.2,77829.0,122.062,122.5111,121.828,121.8374,77829.0
2018-02-08 15:50:00,130.03,130.23,129.12,129.22,104790.0,121.6783,121.8655,120.8267,120.9203,104790.0
2018-02-09 09:30:00,130.46,131.65,130.25,130.25,37773.0,122.0807,123.1942,121.8842,121.8842,37773.0
2018-02-09 09:40:00,130.01,130.98,129.96,130.98,12858.0,121.6596,122.5673,121.6128,122.5673,12858.0
2018-02-09 09:50:00,130.47,132.03,130.47,131.61,26976.0,122.09,123.5498,122.09,123.1568,26976.0
2018-02-09 10:00:00,131.63,131.63,130.75,131.34,23274.0,123.1755,123.1755,122.3521,122.9042,23274.0
2018-02-09 10:10:00,131.25,131.67,131.02,131.22,37755.0,122.8199,123.213,122.6047,122.7919,37755.0
2018-02-09 10:20:00,131.41,131.53,131.03,131.3,14400.0,122.9697,123.082,122.6141,122.8667,14400.0
2018-02-09 10:30:00,131.22,131.46,130.9,130.92,18300.0,122.7919,123.0165,122.4924,122.5111,18300.0
2018-02-09 10:40:00,130.68,130.69,129.67,129.82,59322.0,122.2866,122.2959,121.3414,121.4818,59322.0
2018-02-09 10:50:00,129.79,130.68,129.54,129.54,70761.0,121.4537,122.2866,121.2198,121.2198,70761.0
2018-02-09 11:00:00,129.93,130.32,129.05,129.05,58527.0,121.5847,121.9497,120.7612,120.7612,58527.0
2018-02-09 11:10:00,129.05,129.95,129.05,129.46,20343.0,120.7612,121.6034,120.7612,121.1449,20343.0
2018-02-09 11:20:00,129.46,129.77,129.16,129.4,21873.0,121.1449,121.435,120.8642,121.0888,21873.0
2018-02-09 11:30:00,129.39,130.18,129.39,129.89,41589.0,121.0794,121.8187,121.0794,121.5473,41589.0
2018-02-09 11:40:00,129.8,129.98,129.06,129.07,26304.0,121.4631,121.6315,120.7706,120.78,26304.0
2018-02-09 11:50:00,129.21,129.48,128.68,128.68,33384.0,120.911,121.1636,120.415,120.415,33384.0
2018-02-09 12:00:00,128.78,129.02,127.66,127.83,75495.0,120.5086,120.7332,119.4605,119.6196,75495.0
2018-02-09 12:10:00,127.84,128.33,127.64,127.64,35673.0,119.629,120.0875,119.4418,119.4418,35673.0
2018-02-09 12:20:00,127.91,128.4,127.4,127.51,44289.0,119.6945,120.153,119.2172,119.3202,44289.0
2018-02-09 12:30:00,127.82,127.88,127.38,127.47,18681.0,119.6102,119.6664,119.1985,119.2827,18681.0
2018-02-09 12:40:00,127.38,127.64,127.16,127.52,31248.0,119.1985,119.4418,118.9926,119.3295,31248.0
2018-02-09 12:50:00,127.66,129.07,127.6,128.97,77607.0,119.4605,120.78,119.4044,120.6864,77607.0
2018-02-09 13:00:00,128.97,129.15,128.6,128.72,58494.0,120.6864,120.8548,120.3401,120.4524,58494.0
2018-02-09 13:10:00,128.68,128.7,127.84,128.39,131703.0,120.415,120.4337,119.629,120.1436,131703.0
2018-02-09 13:20:00,128.35,128.48,127.8,128.02,52659.0,120.1062,120.2279,119.5915,119.7974,52659.0
2018-02-09 13:30:00,127.94,128.37,127.81,128.19,33918.0,119.7225,120.1249,119.6009,119.9565,33918.0
2018-02-09 13:40:00,128.19,129.99,128.19,129.85,91569.0,119.9565,121.6409,119.9565,121.5099,91569.0
2018-02-09 13:50:00,129.68,130.33,129.54,129.97,111672.0,121.3508,121.959,121.2198,121.6222,111672.0
2018-02-09 14:00:00,129.83,130.94,129.71,130.94,31281.0,121.4911,122.5299,121.3789,122.5299,31281.0
2018-02-09 14:10:00,130.98,131.4,130.54,131.3,50193.0,122.5673,122.9603,122.1555,122.8667,50193.0
2018-02-09 14:20:00,131.49,132.41,131.28,131.42,89946.0,123.0445,123.9054,122.848,122.979,89946.0
2018-02-09 14:30:00,131.45,131.7,130.9,131.32,48183.0,123.0071,123.241,122.4924,122.8854,48183.0
2018-02-09 14:40:00,131.51,131.99,131.31,131.84,39465.0,123.0632,123.5124,122.8761,123.372,39465.0
2018-02-09 14:50:00,131.91,132.4,131.48,131.89,38649.0,123.4375,123.8961,123.0352,123.4188,38649.0
2018-02-09 15:00:00,132.05,132.05,130.75,131.03,40941.0,123.5686,123.5686,122.3521,122.6141,40941.0
2018-02-09 15:10:00,130.8,131.88,130.53,131.88,62619.0,122.3988,123.4095,122.1462,123.4095,62619.0
2018-02-09 15:20:00,131.95,132.33,131.63,132.12,45615.0,123.475,123.8306,123.1755,123.6341,45615.0
2018-02-09 15:30:00,131.89,132.77,131.89,132.33,97305.0,123.4188,124.2423,123.4188,123.8306,97305.0
2018-02-09 15:40:00,132.49,134.17,132.43,133.51,125049.0,123.9803,125.5524,123.9241,124.9348,125049.0
2018-02-09 15:50:00,133.56,134.0,132.6,132.95,206985.0,124.9816,125.3933,124.0832,124.4108,206985.0
2018-02-12 09:30:00,133.94,134.69,133.85,133.86,28671.0,125.3372,126.039,125.2529,125.2623,28671.0
2018-02-12 09:40:00,133.93,134.36,133.45,133.54,28638.0,125.3278,125.7302,124.8786,124.9629,28638.0
2018-02-12 09:50:00,133.63,133.63,133.06,133.16,43968.0,125.0471,125.0471,124.5137,124.6073,43968.0
2018-02-12 10:00:00,133.27,133.58,132.79,132.79,22662.0,124.7102,125.0003,124.261,124.261,22662.0
2018-02-12 10:10:00,132.81,132.94,132.07,132.07,25581.0,124.2797,124.4014,123.5873,123.5873,25581.0
2018-02-12 10:20:00,131.92,132.5,131.87,132.35,13056.0,123.4469,123.9897,123.4001,123.8493,13056.0
2018-02-12 10:30:00,132.35,133.09,131.9,132.39,44619.0,123.8493,124.5418,123.4282,123.8867,44619.0
2018-02-12 10:40:00,132.33,132.58,131.87,132.18,59616.0,123.8306,124.0645,123.4001,123.6902,59616.0
2018-02-12 10:50:00,132.35,132.93,131.98,132.73,34947.0,123.8493,124.392,123.5031,124.2049,34947.0
2018-02-12 11:00:00,132.9,132.98,132.37,132.74,17862.0,124.364,124.4388,123.868,124.2142,17862.0
2018-02-12 11:10:00,132.64,133.11,132.46,133.05,20418.0,124.1207,124.5605,123.9522,124.5043,20418.0
2018-02-12 11:20:00,133.07,133.45,132.97,133.4,29661.0,124.523,124.8786,124.4295,124.8318,29661.0
2018-02-12 11:30:00,133.32,133.93,133.05,133.79,33546.0,124.757,125.3278,124.5043,125.1968,33546.0
2018-02-12 11:40:00,133.78,133.85,133.52,133.64,17061.0,125.1874,125.2529,124.9441,125.0564,17061.0
2018-02-12 11:50:00,133.76,134.38,133.68,134.33,22242.0,125.1687,125.7489,125.0939,125.7021,22242.0
2018-02-12 12:00:00,134.56,134.59,134.19,134.38,11403.0,125.9173,125.9454,125.5711,125.7489,11403.0
2018-02-12 12:10:00,134.36,134.79,134.36,134.61,21255.0,125.7302,126.1326,125.7302,125.9641,21255.0
2018-02-12 12:20:00,134.66,134.66,134.27,134.46,18663.0,126.0109,126.0109,125.646,125.8238,18663.0
2018-02-12 12:30:00,134.38,134.46,134.2,134.24,13461.0,125.7489,125.8238,125.5805,125.6179,13461.0
2018-02-12 12:40:00,134.21,134.27,133.95,133.98,22971.0,125.5898,125.646,125.3465,125.3746,22971.0
2018-02-12 12:50:00,133.93,134.19,133.93,134.1,14334.0,125.3278,125.5711,125.3278,125.4869,14334.0
2018-02-12 13:00:00,134.2,134.35,134.17,134.28,16221.0,125.5805,125.7208,125.5524,125.6553,16221.0
2018-02-12 13:10:00,134.21,134.46,134.19,134.23,13728.0,125.5898,125.8238,125.5711,125.6085,13728.0
2018-02-12 13:20:00,134.27,134.42,134.21,134.31,11025.0,125.646,125.7863,125.5898,125.6834,11025.0
2018-02-12 13:30:00,134.35,134.35,134.15,134.27,14427.0,125.7208,125.7208,125.5337,125.646,14427.0
2018-02-12 13:40:00,134.24,134.24,134.05,134.13,10200.0,125.6179,125.6179,125.4401,125.515,10200.0
2018-02-12 13:50:00,134.2,135.08,134.14,134.88,35511.0,125.5805,126.4039,125.5243,126.2168,35511.0
2018-02-12 14:00:00,134.85,134.91,134.42,134.45,28071.0,126.1887,126.2449,125.7863,125.8144,28071.0
2018-02-12 14:10:00,134.39,134.43,134.2,134.21,20766.0,125.7583,125.7957,125.5805,125.5898,20766.0
2018-02-12 14:20:00,134.27,134.68,134.27,134.68,18000.0,125.646,126.0296,125.646,126.0296,18000.0
2018-02-12 14:30:00,134.79,134.88,134.66,134.73,23604.0,126.1326,126.2168,126.0109,126.0764,23604.0
2018-02-12 14:40:00,134.73,134.85,134.49,134.62,32397.0,126.0764,126.1887,125.8518,125.9735,32397.0
2018-02-12 14:50:00,134.53,134.79,134.45,134.72,49518.0,125.8893,126.1326,125.8144,126.0671,49518.0
2018-02-12 15:00:00,134.71,135.11,134.71,135.01,28308.0,126.0577,126.432,126.0577,126.3384,28308.0
2018-02-12 15:10:00,134.99,135.53,134.98,135.47,39801.0,126.3197,126.825,126.3104,126.7689,39801.0
2018-02-12 15:20:00,135.41,135.52,134.96,135.0,29208.0,126.7127,126.8157,126.2916,126.3291,29208.0
2018-02-12 15:30:00,135.03,135.16,134.59,134.79,34050.0,126.3572,126.4788,125.9454,126.1326,34050.0
2018-02-12 15:40:00,134.8,135.03,134.25,134.28,50280.0,126.1419,126.3572,125.6273,125.6553,50280.0
2018-02-12 15:50:00,134.28,134.87,134.28,134.54,86496.0,125.6553,126.2074,125.6553,125.8986,86496.0
2018-02-13 09:30:00,134.04,134.76,133.54,133.94,14415.0,125.4307,126.1045,124.9629,125.3372,14415.0
2018-02-13 09:40:00,133.85,134.24,133.77,133.81,8913.0,125.2529,125.6179,125.1781,125.2155,8913.0
2018-02-13 09:50:00,133.81,134.11,133.67,133.94,5883.0,125.2155,125.4962,125.0845,125.3372,5883.0
2018-02-13 10:00:00,133.81,134.01,133.49,133.77,12300.0,125.2155,125.4027,124.9161,125.1781,12300.0
2018-02-13 10:10:00,133.77,134.05,133.77,134.01,9006.0,125.1781,125.4401,125.1781,125.4027,9006.0
2018-02-13 10:20:00,134.07,134.16,133.89,133.95,9498.0,125.4588,125.543,125.2904,125.3465,9498.0
2018-02-13 10:30:00,133.86,133.9,133.49,133.71,18396.0,125.2623,125.2997,124.9161,125.1219,18396.0
2018-02-13 10:40:00,133.85,134.2,133.84,134.07,6066.0,125.2529,125.5805,125.2436,125.4588,6066.0
2018-02-13 10:50:00,134.09,134.24,133.88,133.89,14511.0,125.4775,125.6179,125.281,125.2904,14511.0
2018-02-13 11:00:00,133.72,133.93,133.61,133.61,3900.0,125.1313,125.3278,125.0284,125.0284,3900.0
2018-02-13 11:10:00,133.65,133.87,133.65,133.83,8400.0,125.0658,125.2717,125.0658,125.2342,8400.0
2018-02-13 11:20:00,133.85,134.2,133.62,133.92,44367.0,125.2529,125.5805,125.0377,125.3184,44367.0
2018-02-13 11:30:00,134.0,134.33,133.91,134.23,26127.0,125.3933,125.7021,125.3091,125.6085,26127.0
2018-02-13 11:40:00,134.36,134.38,134.14,134.22,10800.0,125.7302,125.7489,125.5243,125.5992,10800.0
2018-02-13 11:50:00,134.38,134.66,134.29,134.6,11877.0,125.7489,126.0109,125.6647,125.9548,11877.0
2018-02-13 12:00:00,134.54,134.65,134.27,134.38,5700.0,125.8986,126.0016,125.646,125.7489,5700.0
2018-02-13 12:10:00,134.38,134.73,134.38,134.7,9771.0,125.7489,126.0764,125.7489,126.0483,9771.0
2018-02-13 12:20:00,134.5,134.57,134.24,134.51,32313.0,125.8612,125.9267,125.6179,125.8706,32313.0
2018-02-13 12:30:00,134.53,134.62,134.38,134.48,15390.0,125.8893,125.9735,125.7489,125.8425,15390.0
2018-02-13 12:40:00,134.47,134.69,134.47,134.61,8400.0,125.8331,126.039,125.8331,125.9641,8400.0
2018-02-13 12:50:00,134.68,134.73,134.38,134.43,9423.0,126.0296,126.0764,125.7489,125.7957,9423.0
2018-02-13 13:00:00,134.43,134.81,134.41,134.57,21900.0,125.7957,126.1513,125.777,125.9267,21900.0
2018-02-13 13:10:00,134.48,135.04,134.43,134.81,25935.0,125.8425,126.3665,125.7957,126.1513,25935.0
2018-02-13 13:20:00,134.86,135.07,134.75,135.03,9990.0,126.1981,126.3946,126.0951,126.3572,9990.0
2018-02-13 13:30:00,134.93,135.76,134.8,135.75,27774.0,126.2636,127.0403,126.1419,127.0309,27774.0
2018-02-13 13:40:00,135.54,135.7,135.31,135.31,20244.0,126.8344,126.9841,126.6192,126.6192,20244.0
2018-02-13 13:50:00,135.49,135.5,135.32,135.44,6939.0,126.7876,126.797,126.6285,126.7408,6939.0
2018-02-13 14:00:00,135.29,135.4,135.23,135.38,4800.0,126.6005,126.7034,126.5443,126.6847,4800.0
2018-02-13 14:10:00,135.45,135.57,135.12,135.26,20400.0,126.7502,126.8625,126.4414,126.5724,20400.0
2018-02-13 14:20:00,135.16,135.3,134.73,134.93,23730.0,126.4788,126.6098,126.0764,126.2636,23730.0
2018-02-13 14:30:00,134.89,134.89,134.62,134.7,23013.0,126.2261,126.2261,125.9735,126.0483,23013.0
2018-02-13 14:40:00,134.8,134.94,134.61,134.84,49515.0,126.1419,126.2729,125.9641,126.1794,49515.0
2018-02-13 14:50:00,134.92,135.03,134.79,134.85,12024.0,126.2542,126.3572,126.1326,126.1887,12024.0
2018-02-13 15:00:00,134.85,135.06,134.79,134.95,21633.0,126.1887,126.3852,126.1326,126.2823,21633.0
2018-02-13 15:10:00,134.96,135.2,134.81,135.1,20490.0,126.2916,126.5162,126.1513,126.4227,20490.0
2018-02-13 15:20:00,135.11,135.23,134.97,135.06,21255.0,126.432,126.5443,126.301,126.3852,21255.0
2018-02-13 15:30:00,135.06,135.49,134.93,135.49,29739.0,126.3852,126.7876,126.2636,126.7876,29739.0
2018-02-13 15:40:00,135.42,135.43,134.93,135.34,44361.0,126.7221,126.7315,126.2636,126.6472,44361.0
2018-02-13 15:50:00,135.33,135.49,135.02,135.25,143109.0,126.6379,126.7876,126.3478,126.563,143109.0
2018-02-14 09:30:00,134.33,134.8,133.85,134.1,28884.0,125.7021,126.1419,125.2529,125.4869,28884.0
2018-02-14 09:40:00,134.07,134.27,133.8,133.93,66702.0,125.4588,125.646,125.2062,125.3278,66702.0
2018-02-14 09:50:00,133.99,134.45,133.91,134.08,44541.0,125.384,125.8144,125.3091,125.4682,44541.0
2018-02-14 10:00:00,134.04,134.95,134.0,134.95,20412.0,125.4307,126.2823,125.3933,126.2823,20412.0
2018-02-14 10:10:00,135.06,135.17,134.89,135.06,16026.0,126.3852,126.4882,126.2261,126.3852,16026.0
2018-02-14 10:20:00,135.24,135.66,134.76,134.76,16053.0,126.5537,126.9467,126.1045,126.1045,16053.0
2018-02-14 10:30:00,134.76,134.98,134.4,134.98,35775.0,126.1045,126.3104,125.7676,126.3104,35775.0
2018-02-14 10:40:00,134.98,134.98,134.24,134.36,41109.0,126.3104,126.3104,125.6179,125.7302,41109.0
2018-02-14 10:50:00,134.38,134.48,134.25,134.35,73380.0,125.7489,125.8425,125.6273,125.7208,73380.0
2018-02-14 11:00:00,134.35,134.54,134.33,134.38,50190.0,125.7208,125.8986,125.7021,125.7489,50190.0
2018-02-14 11:10:00,134.4,134.78,134.35,134.68,26721.0,125.7676,126.1232,125.7208,126.0296,26721.0
2018-02-14 11:20:00,134.68,134.74,134.24,134.66,24072.0,126.0296,126.0858,125.6179,126.0109,24072.0
2018-02-14 11:30:00,134.54,134.66,134.27,134.6,24570.0,125.8986,126.0109,125.646,125.9548,24570.0
2018-02-14 11:40:00,134.5,134.79,134.29,134.3,16983.0,125.8612,126.1326,125.6647,125.674,16983.0
2018-02-14 11:50:00,134.3,134.58,134.25,134.58,11895.0,125.674,125.9361,125.6273,125.9361,11895.0
2018-02-14 12:00:00,134.57,134.8,134.5,134.5,15270.0,125.9267,126.1419,125.8612,125.8612,15270.0
2018-02-14 12:10:00,134.48,134.65,134.35,134.43,10755.0,125.8425,126.0016,125.7208,125.7957,10755.0
2018-02-14 12:20:00,134.47,135.01,134.37,134.98,35094.0,125.8331,126.3384,125.7395,126.3104,35094.0
2018-02-14 12:30:00,134.91,134.93,134.58,134.68,30642.0,126.2449,126.2636,125.9361,126.0296,30642.0
2018-02-14 12:40:00,134.7,134.78,134.59,134.62,15963.0,126.0483,126.1232,125.9454,125.9735,15963.0
2018-02-14 12:50:00,134.58,134.9,134.52,134.75,19869.0,125.9361,126.2355,125.8799,126.0951,19869.0
2018-02-14 13:00:00,134.72,135.07,134.65,134.94,37665.0,126.0671,126.3946,126.0016,126.2729,37665.0
2018-02-14 13:10:00,134.96,135.22,134.67,134.81,32583.0,126.2916,126.535,126.0203,126.1513,32583.0
2018-02-14 13:20:00,134.81,135.05,134.51,134.59,49857.0,126.1513,126.3759,125.8706,125.9454,49857.0
2018-02-14 13:30:00,134.51,134.91,134.4,134.91,39324.0,125.8706,126.2449,125.7676,126.2449,39324.0
2018-02-14 13:40:00,134.89,135.11,134.71,134.87,38934.0,126.2261,126.432,126.0577,126.2074,38934.0
2018-02-14 13:50:00,134.91,135.01,134.83,134.86,12759.0,126.2449,126.3384,126.17,126.1981,12759.0
2018-02-14 14:00:00,134.94,135.39,134.92,135.23,44004.0,126.2729,126.694,126.2542,126.5443,44004.0
2018-02-14 14:10:00,135.28,135.48,134.89,135.25,81738.0,126.5911,126.7783,126.2261,126.563,81738.0
2018-02-14 14:20:00,135.3,135.44,134.93,135.07,45015.0,126.6098,126.7408,126.2636,126.3946,45015.0
2018-02-14 14:30:00,135.0,135.45,134.97,135.37,35364.0,126.3291,126.7502,126.301,126.6753,35364.0
2018-02-14 14:40:00,135.43,135.61,135.16,135.61,29376.0,126.7315,126.8999,126.4788,126.8999,29376.0
2018-02-14 14:50:00,135.61,135.77,135.51,135.55,19578.0,126.8999,127.0496,126.8063,126.8438,19578.0
2018-02-14 15:00:00,135.65,136.0,135.62,135.83,25740.0,126.9373,127.2649,126.9093,127.1058,25740.0
2018-02-14 15:10:00,135.74,136.05,135.67,135.91,30270.0,127.0216,127.3116,126.956,127.1806,30270.0
2018-02-14 15:20:00,135.92,135.92,135.11,135.15,54198.0,127.19,127.19,126.432,126.4694,54198.0
2018-02-14 15:30:00,135.18,135.36,135.08,135.35,92172.0,126.4975,126.666,126.4039,126.6566,92172.0
2018-02-14 15:40:00,135.32,135.42,135.18,135.32,79377.0,126.6285,126.7221,126.4975,126.6285,79377.0
2018-02-14 15:50:00,135.3,135.63,135.15,135.25,190800.0,126.6098,126.9186,126.4694,126.563,190800.0
2018-02-15 09:30:00,136.17,136.34,135.5,135.98,46920.0,127.4239,127.583,126.797,127.2461,46920.0
2018-02-15 09:40:00,135.98,135.98,135.36,135.67,15882.0,127.2461,127.2461,126.666,126.956,15882.0
2018-02-15 09:50:00,135.6,135.6,135.03,135.17,32703.0,126.8905,126.8905,126.3572,126.4882,32703.0
2018-02-15 10:00:00,135.17,135.58,135.01,135.09,35535.0,126.4882,126.8718,126.3384,126.4133,35535.0
2018-02-15 10:10:00,135.09,135.09,134.7,135.04,45207.0,126.4133,126.4133,126.0483,126.3665,45207.0
2018-02-15 10:20:00,135.23,135.43,134.76,134.76,43695.0,126.5443,126.7315,126.1045,126.1045,43695.0
2018-02-15 10:30:00,134.8,134.98,134.68,134.92,38721.0,126.1419,126.3104,126.0296,126.2542,38721.0
2018-02-15 10:40:00,134.8,135.18,134.8,134.88,31863.0,126.1419,126.4975,126.1419,126.2168,31863.0
2018-02-15 10:50:00,135.0,135.18,134.73,134.76,61773.0,126.3291,126.4975,126.0764,126.1045,61773.0
2018-02-15 11:00:00,134.69,134.78,134.09,134.77,31308.0,126.039,126.1232,125.4775,126.1139,31308.0
2018-02-15 11:10:00,134.77,134.84,134.47,134.62,50139.0,126.1139,126.1794,125.8331,125.9735,50139.0
2018-02-15 11:20:00,134.79,134.92,134.47,134.65,20295.0,126.1326,126.2542,125.8331,126.0016,20295.0
2018-02-15 11:30:00,134.66,134.74,134.15,134.26,20265.0,126.0109,126.0858,125.5337,125.6366,20265.0
2018-02-15 11:40:00,134.35,134.5,134.3,134.46,17688.0,125.7208,125.8612,125.674,125.8238,17688.0
2018-02-15 11:50:00,134.53,134.8,134.46,134.67,21627.0,125.8893,126.1419,125.8238,126.0203,21627.0
2018-02-15 12:00:00,134.61,134.61,134.28,134.42,15798.0,125.9641,125.9641,125.6553,125.7863,15798.0
2018-02-15 12:10:00,134.51,134.77,134.47,134.77,13500.0,125.8706,126.1139,125.8331,126.1139,13500.0
2018-02-15 12:20:00,134.83,134.84,134.32,134.41,9153.0,126.17,126.1794,125.6928,125.777,9153.0
2018-02-15 12:30:00,134.5,134.75,134.43,134.62,13443.0,125.8612,126.0951,125.7957,125.9735,13443.0
2018-02-15 12:40:00,134.68,134.69,134.4,134.46,13242.0,126.0296,126.039,125.7676,125.8238,13242.0
2018-02-15 12:50:00,134.46,134.49,134.34,134.46,14691.0,125.8238,125.8518,125.7115,125.8238,14691.0
2018-02-15 13:00:00,134.47,134.59,134.34,134.45,22071.0,125.8331,125.9454,125.7115,125.8144,22071.0
2018-02-15 13:10:00,134.35,134.59,134.35,134.46,8286.0,125.7208,125.9454,125.7208,125.8238,8286.0
2018-02-15 13:20:00,134.44,134.52,134.23,134.29,12306.0,125.805,125.8799,125.6085,125.6647,12306.0
2018-02-15 13:30:00,134.27,134.51,134.24,134.51,16005.0,125.646,125.8706,125.6179,125.8706,16005.0
2018-02-15 13:40:00,134.55,134.58,134.23,134.45,44019.0,125.908,125.9361,125.6085,125.8144,44019.0
2018-02-15 13:50:00,134.5,134.57,134.29,134.45,19848.0,125.8612,125.9267,125.6647,125.8144,19848.0
2018-02-15 14:00:00,134.5,134.86,134.33,134.45,24459.0,125.8612,126.1981,125.7021,125.8144,24459.0
2018-02-15 14:10:00,134.47,134.47,134.13,134.26,18057.0,125.8331,125.8331,125.515,125.6366,18057.0
2018-02-15 14:20:00,134.39,134.39,134.0,134.14,28572.0,125.7583,125.7583,125.3933,125.5243,28572.0
2018-02-15 14:30:00,134.11,134.19,133.95,134.05,26085.0,125.4962,125.5711,125.3465,125.4401,26085.0
2018-02-15 14:40:00,134.03,134.1,133.92,133.98,14799.0,125.4214,125.4869,125.3184,125.3746,14799.0
2018-02-15 14:50:00,134.04,134.04,133.76,133.76,26229.0,125.4307,125.4307,125.1687,125.1687,26229.0
2018-02-15 15:00:00,133.76,134.04,133.76,133.92,47331.0,125.1687,125.4307,125.1687,125.3184,47331.0
2018-02-15 15:10:00,133.92,133.92,133.78,133.83,30306.0,125.3184,125.3184,125.1874,125.2342,30306.0
2018-02-15 15:20:00,133.85,133.94,133.79,133.85,135129.0,125.2529,125.3372,125.1968,125.2529,135129.0
2018-02-15 15:30:00,133.83,133.86,133.46,133.57,75492.0,125.2342,125.2623,124.888,124.9909,75492.0
2018-02-15 15:40:00,133.6,133.61,133.45,133.48,79167.0,125.019,125.0284,124.8786,124.9067,79167.0
2018-02-15 15:50:00,133.48,133.72,133.37,133.72,328020.0,124.9067,125.1313,124.8038,125.1313,328020.0
2018-02-16 09:30:00,133.43,134.08,133.42,134.08,69102.0,124.8599,125.4682,124.8506,125.4682,69102.0
2018-02-16 09:40:00,134.1,134.1,132.94,133.11,62619.0,125.4869,125.4869,124.4014,124.5605,62619.0
2018-02-16 09:50:00,133.33,133.4,132.83,132.88,23187.0,124.7663,124.8318,124.2985,124.3452,23187.0
2018-02-16 10:00:00,132.98,133.1,132.79,132.9,56403.0,124.4388,124.5511,124.261,124.364,56403.0
2018-02-16 10:10:00,132.89,132.89,132.47,132.52,70725.0,124.3546,124.3546,123.9616,124.0084,70725.0
2018-02-16 10:20:00,132.61,133.21,132.56,133.03,25851.0,124.0926,124.6541,124.0458,124.4856,25851.0
2018-02-16 10:30:00,133.0,133.13,132.72,132.72,46002.0,124.4575,124.5792,124.1955,124.1955,46002.0
2018-02-16 10:40:00,132.83,133.06,132.74,132.91,22377.0,124.2985,124.5137,124.2142,124.3733,22377.0
2018-02-16 10:50:00,132.97,133.23,132.89,133.2,87852.0,124.4295,124.6728,124.3546,124.6447,87852.0
2018-02-16 11:00:00,133.25,133.82,133.11,133.7,79380.0,124.6915,125.2249,124.5605,125.1126,79380.0
2018-02-16 11:10:00,133.71,133.98,133.68,133.76,35244.0,125.1219,125.3746,125.0939,125.1687,35244.0
2018-02-16 11:20:00,133.71,133.89,133.59,133.64,49698.0,125.1219,125.2904,125.0096,125.0564,49698.0
2018-02-16 11:30:00,133.74,133.87,133.61,133.83,38493.0,125.15,125.2717,125.0284,125.2342,38493.0
2018-02-16 11:40:00,133.84,134.14,133.84,134.14,22692.0,125.2436,125.5243,125.2436,125.5243,22692.0
2018-02-16 11:50:00,134.12,134.92,134.12,134.84,59379.0,125.5056,126.2542,125.5056,126.1794,59379.0
2018-02-16 12:00:00,134.77,134.8,134.53,134.59,28617.0,126.1139,126.1419,125.8893,125.9454,28617.0
2018-02-16 12:10:00,134.67,134.7,134.29,134.44,24975.0,126.0203,126.0483,125.6647,125.805,24975.0
2018-02-16 12:20:00,134.49,134.67,134.28,134.37,20700.0,125.8518,126.0203,125.6553,125.7395,20700.0
2018-02-16 12:30:00,134.41,134.89,134.32,134.87,35700.0,125.777,126.2261,125.6928,126.2074,35700.0
2018-02-16 12:40:00,134.85,134.85,134.53,134.72,22719.0,126.1887,126.1887,125.8893,126.0671,22719.0
2018-02-16 12:50:00,134.6,134.6,134.15,134.32,25215.0,125.9548,125.9548,125.5337,125.6928,25215.0
2018-02-16 13:00:00,134.43,134.47,133.99,134.28,43686.0,125.7957,125.8331,125.384,125.6553,43686.0
2018-02-16 13:10:00,134.3,134.31,133.77,134.1,27000.0,125.674,125.6834,125.1781,125.4869,27000.0
2018-02-16 13:20:00,134.1,134.43,133.83,133.89,28359.0,125.4869,125.7957,125.2342,125.2904,28359.0
2018-02-16 13:30:00,133.78,134.19,133.59,134.0,49737.0,125.1874,125.5711,125.0096,125.3933,49737.0
2018-02-16 13:40:00,133.9,134.33,133.87,133.92,30099.0,125.2997,125.7021,125.2717,125.3184,30099.0
2018-02-16 13:50:00,134.01,134.01,133.6,133.6,44382.0,125.4027,125.4027,125.019,125.019,44382.0
2018-02-16 14:00:00,133.6,133.89,133.54,133.71,34800.0,125.019,125.2904,124.9629,125.1219,34800.0
2018-02-16 14:10:00,133.72,133.78,133.2,133.32,49011.0,125.1313,125.1874,124.6447,124.757,49011.0
2018-02-16 14:20:00,133.21,133.69,133.1,133.6,32763.0,124.6541,125.1032,124.5511,125.019,32763.0
2018-02-16 14:30:00,133.58,133.95,133.56,133.93,14271.0,125.0003,125.3465,124.9816,125.3278,14271.0
2018-02-16 14:40:00,133.91,134.03,133.67,133.89,37677.0,125.3091,125.4214,125.0845,125.2904,37677.0
2018-02-16 14:50:00,133.89,134.03,133.69,134.03,32457.0,125.2904,125.4214,125.1032,125.4214,32457.0
2018-02-16 15:00:00,134.03,134.11,133.84,134.04,41820.0,125.4214,125.4962,125.2436,125.4307,41820.0
2018-02-16 15:10:00,134.01,134.15,133.87,133.93,30285.0,125.4027,125.5337,125.2717,125.3278,30285.0
2018-02-16 15:20:00,134.04,134.35,133.89,134.11,36414.0,125.4307,125.7208,125.2904,125.4962,36414.0
2018-02-16 15:30:00,134.13,134.2,133.9,134.14,32076.0,125.515,125.5805,125.2997,125.5243,32076.0
2018-02-16 15:40:00,134.1,134.61,134.05,134.61,53055.0,125.4869,125.9641,125.4401,125.9641,53055.0
2018-02-16 15:50:00,134.6,134.61,134.08,134.1,159429.0,125.9548,125.9641,125.4682,125.4869,159429.0
2018-02-20 09:30:00,133.78,134.03,133.39,133.6,34197.0,125.1874,125.4214,124.8225,125.019,34197.0
2018-02-20 09:40:00,133.72,134.1,133.47,133.64,40845.0,125.1313,125.4869,124.8974,125.0564,40845.0
2018-02-20 09:50:00,133.53,133.53,132.42,132.52,42432.0,124.9535,124.9535,123.9148,124.0084,42432.0
2018-02-20 10:00:00,132.41,133.11,132.28,132.98,27390.0,123.9054,124.5605,123.7838,124.4388,27390.0
2018-02-20 10:10:00,133.21,133.21,132.5,132.8,18699.0,124.6541,124.6541,123.9897,124.2704,18699.0
2018-02-20 10:20:00,132.8,132.8,132.43,132.48,15000.0,124.2704,124.2704,123.9241,123.9709,15000.0
2018-02-20 10:30:00,132.45,132.48,131.61,131.77,41286.0,123.9429,123.9709,123.1568,123.3065,41286.0
2018-02-20 10:40:00,131.79,132.3,131.64,132.26,25761.0,123.3253,123.8025,123.1849,123.7651,25761.0
2018-02-20 10:50:00,132.17,132.17,131.83,131.92,20856.0,123.6808,123.6808,123.3627,123.4469,20856.0
2018-02-20 11:00:00,131.89,132.41,131.66,132.38,20982.0,123.4188,123.9054,123.2036,123.8774,20982.0
2018-02-20 11:10:00,132.43,132.43,131.83,132.41,30954.0,123.9241,123.9241,123.3627,123.9054,30954.0
2018-02-20 11:20:00,132.42,132.55,132.07,132.28,23193.0,123.9148,124.0364,123.5873,123.7838,23193.0
2018-02-20 11:30:00,132.4,132.41,132.17,132.26,30855.0,123.8961,123.9054,123.6808,123.7651,30855.0
2018-02-20 11:40:00,132.26,132.41,132.16,132.16,19317.0,123.7651,123.9054,123.6715,123.6715,19317.0
2018-02-20 11:50:00,132.35,132.59,132.21,132.36,12774.0,123.8493,124.0739,123.7183,123.8586,12774.0
2018-02-20 12:00:00,132.52,132.59,132.25,132.59,18450.0,124.0084,124.0739,123.7557,124.0739,18450.0
2018-02-20 12:10:00,132.64,132.68,132.47,132.47,11940.0,124.1207,124.1581,123.9616,123.9616,11940.0
2018-02-20 12:20:00,132.47,132.77,132.47,132.61,16863.0,123.9616,124.2423,123.9616,124.0926,16863.0
2018-02-20 12:30:00,132.69,132.82,132.46,132.53,12585.0,124.1674,124.2891,123.9522,124.0177,12585.0
2018-02-20 12:40:00,132.6,132.68,132.51,132.67,11589.0,124.0832,124.1581,123.999,124.1487,11589.0
2018-02-20 12:50:00,132.67,132.71,132.5,132.57,12330.0,124.1487,124.1862,123.9897,124.0552,12330.0
2018-02-20 13:00:00,132.47,132.65,132.12,132.13,33993.0,123.9616,124.13,123.6341,123.6434,33993.0
2018-02-20 13:10:00,132.24,132.36,132.2,132.34,12915.0,123.7464,123.8586,123.7089,123.8399,12915.0
2018-02-20 13:20:00,132.34,132.42,132.19,132.29,11664.0,123.8399,123.9148,123.6996,123.7931,11664.0
2018-02-20 13:30:00,132.25,132.38,132.17,132.27,15840.0,123.7557,123.8774,123.6808,123.7744,15840.0
2018-02-20 13:40:00,132.27,132.42,132.21,132.35,14400.0,123.7744,123.9148,123.7183,123.8493,14400.0
2018-02-20 13:50:00,132.41,132.54,132.28,132.39,13113.0,123.9054,124.0271,123.7838,123.8867,13113.0
2018-02-20 14:00:00,132.42,132.57,132.2,132.2,15048.0,123.9148,124.0552,123.7089,123.7089,15048.0
2018-02-20 14:10:00,132.17,132.2,132.01,132.1,26526.0,123.6808,123.7089,123.5311,123.6153,26526.0
2018-02-20 14:20:00,132.06,132.4,131.84,132.05,54804.0,123.5779,123.8961,123.372,123.5686,54804.0
2018-02-20 14:30:00,132.14,132.45,132.08,132.18,22167.0,123.6528,123.9429,123.5966,123.6902,22167.0
2018-02-20 14:40:00,132.27,132.31,132.2,132.31,16836.0,123.7744,123.8119,123.7089,123.8119,16836.0
2018-02-20 14:50:00,132.34,132.35,132.13,132.26,17715.0,123.8399,123.8493,123.6434,123.7651,17715.0
2018-02-20 15:00:00,132.33,132.37,131.91,131.95,37695.0,123.8306,123.868,123.4375,123.475,37695.0
2018-02-20 15:10:00,131.98,132.06,131.78,131.96,25968.0,123.5031,123.5779,123.3159,123.4843,25968.0
2018-02-20 15:20:00,131.93,132.2,131.65,132.06,40836.0,123.4563,123.7089,123.1942,123.5779,40836.0
2018-02-20 15:30:00,132.0,132.43,132.0,132.27,26700.0,123.5218,123.9241,123.5218,123.7744,26700.0
2018-02-20 15:40:00,132.19,132.4,132.01,132.33,56541.0,123.6996,123.8961,123.5311,123.8306,56541.0
2018-02-20 15:50:00,132.37,132.42,132.09,132.18,131808.0,123.868,123.9148,123.606,123.6902,131808.0
2018-02-21 09:30:00,132.7,133.63,132.22,133.11,32223.0,124.1768,125.0471,123.7276,124.5605,32223.0
2018-02-21 09:40:00,133.34,133.48,133.01,133.48,20541.0,124.7757,124.9067,124.4669,124.9067,20541.0
2018-02-21 09:50:00,133.48,133.59,133.05,133.11,23799.0,124.9067,125.0096,124.5043,124.5605,23799.0
2018-02-21 10:00:00,133.27,133.56,133.16,133.37,20295.0,124.7102,124.9816,124.6073,124.8038,20295.0
2018-02-21 10:10:00,133.52,134.09,133.45,133.92,31569.0,124.9441,125.4775,124.8786,125.3184,31569.0
2018-02-21 10:20:00,134.0,134.0,133.55,133.65,25431.0,125.3933,125.3933,124.9722,125.0658,25431.0
2018-02-21 10:30:00,133.69,134.13,133.55,134.13,22413.0,125.1032,125.515,124.9722,125.515,22413.0
2018-02-21 10:40:00,134.13,134.33,134.05,134.31,31326.0,125.515,125.7021,125.4401,125.6834,31326.0
2018-02-21 10:50:00,134.32,134.56,134.04,134.07,42729.0,125.6928,125.9173,125.4307,125.4588,42729.0
2018-02-21 11:00:00,134.11,134.48,134.04,134.25,28035.0,125.4962,125.8425,125.4307,125.6273,28035.0
2018-02-21 11:10:00,134.23,134.23,133.95,134.08,24486.0,125.6085,125.6085,125.3465,125.4682,24486.0
2018-02-21 11:20:00,134.01,134.2,133.92,134.08,26070.0,125.4027,125.5805,125.3184,125.4682,26070.0
2018-02-21 11:30:00,134.08,134.24,134.02,134.08,8898.0,125.4682,125.6179,125.412,125.4682,8898.0
2018-02-21 11:40:00,134.08,134.17,133.8,134.08,20301.0,125.4682,125.5524,125.2062,125.4682,20301.0
2018-02-21 11:50:00,134.06,134.16,133.8,134.1,15906.0,125.4495,125.543,125.2062,125.4869,15906.0
2018-02-21 12:00:00,134.1,134.42,134.0,134.15,14700.0,125.4869,125.7863,125.3933,125.5337,14700.0
2018-02-21 12:10:00,134.1,134.39,134.1,134.28,18333.0,125.4869,125.7583,125.4869,125.6553,18333.0
2018-02-21 12:20:00,134.29,134.36,133.88,134.03,10650.0,125.6647,125.7302,125.281,125.4214,10650.0
2018-02-21 12:30:00,134.09,134.33,133.96,134.15,7500.0,125.4775,125.7021,125.3559,125.5337,7500.0
2018-02-21 12:40:00,134.29,134.29,133.76,133.93,9720.0,125.6647,125.6647,125.1687,125.3278,9720.0
2018-02-21 12:50:00,134.03,134.13,133.95,133.98,3600.0,125.4214,125.515,125.3465,125.3746,3600.0
2018-02-21 13:00:00,134.01,134.06,133.91,134.04,8700.0,125.4027,125.4495,125.3091,125.4307,8700.0
2018-02-21 13:10:00,134.04,134.26,133.97,134.09,11886.0,125.4307,125.6366,125.3652,125.4775,11886.0
2018-02-21 13:20:00,134.06,134.21,133.83,133.83,23871.0,125.4495,125.5898,125.2342,125.2342,23871.0
2018-02-21 13:30:00,133.74,133.98,133.73,133.84,14760.0,125.15,125.3746,125.1407,125.2436,14760.0
2018-02-21 13:40:00,133.87,133.92,133.46,133.8,12900.0,125.2717,125.3184,124.888,125.2062,12900.0
2018-02-21 13:50:00,133.87,134.02,133.48,133.87,33993.0,125.2717,125.412,124.9067,125.2717,33993.0
2018-02-21 14:00:00,133.89,135.15,133.89,134.5,68499.0,125.2904,126.4694,125.2904,125.8612,68499.0
2018-02-21 14:10:00,134.71,134.75,134.25,134.75,19818.0,126.0577,126.0951,125.6273,126.0951,19818.0
2018-02-21 14:20:00,134.81,134.86,134.45,134.45,21159.0,126.1513,126.1981,125.8144,125.8144,21159.0
2018-02-21 14:30:00,134.45,134.73,134.45,134.48,26319.0,125.8144,126.0764,125.8144,125.8425,26319.0
2018-02-21 14:40:00,134.48,134.48,133.88,133.88,30108.0,125.8425,125.8425,125.281,125.281,30108.0
2018-02-21 14:50:00,133.75,133.93,133.59,133.63,29634.0,125.1594,125.3278,125.0096,125.0471,29634.0
2018-02-21 15:00:00,133.6,133.66,133.01,133.38,92835.0,125.019,125.0751,124.4669,124.8131,92835.0
2018-02-21 15:10:00,133.12,133.52,133.06,133.4,18816.0,124.5698,124.9441,124.5137,124.8318,18816.0
2018-02-21 15:20:00,133.45,133.65,133.1,133.65,21978.0,124.8786,125.0658,124.5511,125.0658,21978.0
2018-02-21 15:30:00,133.65,133.88,133.33,133.33,26700.0,125.0658,125.281,124.7663,124.7663,26700.0
2018-02-21 15:40:00,133.33,133.46,133.05,133.14,35046.0,124.7663,124.888,124.5043,124.5885,35046.0
2018-02-21 15:50:00,133.06,133.25,132.27,132.33,139608.0,124.5137,124.6915,123.7744,123.8306,139608.0
2018-02-22 09:30:00,133.14,133.84,132.39,133.84,16641.0,124.5885,125.2436,123.8867,125.2436,16641.0
2018-02-22 09:40:00,133.84,133.9,133.01,133.2,14439.0,125.2436,125.2997,124.4669,124.6447,14439.0
2018-02-22 09:50:00,133.01,133.19,132.33,132.86,27957.0,124.4669,124.6353,123.8306,124.3265,27957.0
2018-02-22 10:00:00,132.86,133.24,132.68,132.92,17310.0,124.3265,124.6821,124.1581,124.3827,17310.0
2018-02-22 10:10:00,133.04,133.4,132.96,133.23,27630.0,124.495,124.8318,124.4201,124.6728,27630.0
2018-02-22 10:20:00,133.23,133.72,133.12,133.54,27549.0,124.6728,125.1313,124.5698,124.9629,27549.0
2018-02-22 10:30:00,133.56,133.66,133.16,133.29,9321.0,124.9816,125.0751,124.6073,124.7289,9321.0
2018-02-22 10:40:00,133.36,133.36,132.93,133.05,38316.0,124.7944,124.7944,124.392,124.5043,38316.0
2018-02-22 10:50:00,132.96,133.46,132.9,133.23,25644.0,124.4201,124.888,124.364,124.6728,25644.0
2018-02-22 11:00:00,133.26,133.78,133.26,133.36,24039.0,124.7008,125.1874,124.7008,124.7944,24039.0
2018-02-22 11:10:00,133.41,133.6,133.31,133.46,20586.0,124.8412,125.019,124.7476,124.888,20586.0
2018-02-22 11:20:00,133.5,133.63,133.43,133.58,11706.0,124.9254,125.0471,124.8599,125.0003,11706.0
2018-02-22 11:30:00,133.57,133.57,133.25,133.41,12396.0,124.9909,124.9909,124.6915,124.8412,12396.0
2018-02-22 11:40:00,133.32,133.63,133.16,133.27,23523.0,124.757,125.0471,124.6073,124.7102,23523.0
2018-02-22 11:50:00,133.19,133.54,133.19,133.33,11700.0,124.6353,124.9629,124.6353,124.7663,11700.0
2018-02-22 12:00:00,133.33,133.48,132.97,133.21,34779.0,124.7663,124.9067,124.4295,124.6541,34779.0
2018-02-22 12:10:00,133.17,133.44,133.16,133.27,14025.0,124.6166,124.8693,124.6073,124.7102,14025.0
2018-02-22 12:20:00,133.27,133.27,132.85,132.85,18735.0,124.7102,124.7102,124.3172,124.3172,18735.0
2018-02-22 12:30:00,132.98,133.11,132.86,133.08,18000.0,124.4388,124.5605,124.3265,124.5324,18000.0
2018-02-22 12:40:00,133.08,133.27,132.86,132.92,18807.0,124.5324,124.7102,124.3265,124.3827,18807.0
2018-02-22 12:50:00,133.0,133.0,132.61,132.61,20559.0,124.4575,124.4575,124.0926,124.0926,20559.0
2018-02-22 13:00:00,132.5,132.77,132.25,132.32,38238.0,123.9897,124.2423,123.7557,123.8212,38238.0
2018-02-22 13:10:00,132.32,132.46,132.03,132.31,17832.0,123.8212,123.9522,123.5498,123.8119,17832.0
2018-02-22 13:20:00,132.14,132.38,132.0,132.15,27528.0,123.6528,123.8774,123.5218,123.6621,27528.0
2018-02-22 13:30:00,132.15,132.69,132.13,132.67,16212.0,123.6621,124.1674,123.6434,124.1487,16212.0
2018-02-22 13:40:00,132.67,132.67,132.22,132.27,11181.0,124.1487,124.1487,123.7276,123.7744,11181.0
2018-02-22 13:50:00,132.43,132.66,132.08,132.43,19527.0,123.9241,124.1394,123.5966,123.9241,19527.0
2018-02-22 14:00:00,132.59,132.85,132.34,132.74,13110.0,124.0739,124.3172,123.8399,124.2142,13110.0
2018-02-22 14:10:00,132.68,132.88,132.61,132.79,31851.0,124.1581,124.3452,124.0926,124.261,31851.0
2018-02-22 14:20:00,132.89,133.23,132.7,133.22,11895.0,124.3546,124.6728,124.1768,124.6634,11895.0
2018-02-22 14:30:00,133.23,133.3,133.18,133.18,10551.0,124.6728,124.7383,124.626,124.626,10551.0
2018-02-22 14:40:00,133.06,133.1,132.92,133.04,8895.0,124.5137,124.5511,124.3827,124.495,8895.0
2018-02-22 14:50:00,133.04,133.04,132.21,132.21,12735.0,124.495,124.495,123.7183,123.7183,12735.0
2018-02-22 15:00:00,132.54,132.69,132.13,132.56,14580.0,124.0271,124.1674,123.6434,124.0458,14580.0
2018-02-22 15:10:00,132.71,132.89,132.59,132.73,27771.0,124.1862,124.3546,124.0739,124.2049,27771.0
2018-02-22 15:20:00,132.85,133.06,132.77,132.79,21621.0,124.3172,124.5137,124.2423,124.261,21621.0
2018-02-22 15:30:00,132.78,133.11,132.64,132.75,32553.0,124.2517,124.5605,124.1207,124.2236,32553.0
2018-02-22 15:40:00,132.76,133.21,132.49,132.63,68523.0,124.233,124.6541,123.9803,124.1113,68523.0
2018-02-22 15:50:00,132.56,133.03,132.52,132.98,105009.0,124.0458,124.4856,124.0084,124.4388,105009.0
2018-02-23 09:30:00,133.14,133.53,132.78,133.05,24555.0,124.8576,125.2234,124.52,124.7732,24555.0
2018-02-23 09:40:00,133.04,133.2,132.82,132.82,20187.0,124.7638,124.9139,124.5575,124.5575,20187.0
2018-02-23 09:50:00,132.82,132.89,132.59,132.76,17892.0,124.5575,124.6232,124.3418,124.5013,17892.0
2018-02-23 10:00:00,132.72,132.89,132.47,132.53,26391.0,124.4638,124.6232,124.2293,124.2856,26391.0
2018-02-23 10:10:00,132.51,132.57,132.24,132.37,23007.0,124.2668,124.3231,124.0136,124.1355,23007.0
2018-02-23 10:20:00,132.37,132.44,132.1,132.29,25737.0,124.1355,124.2012,123.8823,124.0605,25737.0
2018-02-23 10:30:00,132.23,132.3,131.81,132.06,66915.0,124.0042,124.0699,123.6104,123.8448,66915.0
2018-02-23 10:40:00,132.07,132.55,132.07,132.28,47643.0,123.8542,124.3043,123.8542,124.0511,47643.0
2018-02-23 10:50:00,132.15,132.25,132.03,132.05,8400.0,123.9292,124.023,123.8167,123.8354,8400.0
2018-02-23 11:00:00,132.08,132.36,132.08,132.31,12258.0,123.8636,124.1261,123.8636,124.0793,12258.0
2018-02-23 11:10:00,132.24,132.51,132.13,132.15,18300.0,124.0136,124.2668,123.9105,123.9292,18300.0
2018-02-23 11:20:00,132.24,132.39,132.12,132.23,9300.0,124.0136,124.1543,123.9011,124.0042,9300.0
2018-02-23 11:30:00,132.23,132.34,131.97,132.29,17883.0,124.0042,124.1074,123.7604,124.0605,17883.0
2018-02-23 11:40:00,132.36,132.36,132.06,132.06,6219.0,124.1261,124.1261,123.8448,123.8448,6219.0
2018-02-23 11:50:00,132.14,132.34,132.1,132.22,15138.0,123.9198,124.1074,123.8823,123.9949,15138.0
2018-02-23 12:00:00,132.14,132.3,132.12,132.13,9963.0,123.9198,124.0699,123.9011,123.9105,9963.0
2018-02-23 12:10:00,132.23,132.23,131.92,132.0,23100.0,124.0042,124.0042,123.7135,123.7885,23100.0
2018-02-23 12:20:00,132.0,132.01,131.58,131.65,24792.0,123.7885,123.7979,123.3947,123.4603,24792.0
2018-02-23 12:30:00,131.71,132.01,131.71,131.96,13650.0,123.5166,123.7979,123.5166,123.751,13650.0
2018-02-23 12:40:00,131.96,131.96,131.63,131.84,22530.0,123.751,123.751,123.4416,123.6385,22530.0
2018-02-23 12:50:00,131.84,131.93,131.58,131.84,25227.0,123.6385,123.7229,123.3947,123.6385,25227.0
2018-02-23 13:00:00,131.77,132.3,131.69,132.3,26475.0,123.5728,124.0699,123.4978,124.0699,26475.0
2018-02-23 13:10:00,132.18,132.46,132.08,132.37,52356.0,123.9573,124.2199,123.8636,124.1355,52356.0
2018-02-23 13:20:00,132.44,132.57,132.31,132.42,37971.0,124.2012,124.3231,124.0793,124.1824,37971.0
2018-02-23 13:30:00,132.5,132.71,132.37,132.69,18900.0,124.2574,124.4544,124.1355,124.4356,18900.0
2018-02-23 13:40:00,132.68,132.76,132.52,132.72,10674.0,124.4262,124.5013,124.2762,124.4638,10674.0
2018-02-23 13:50:00,132.63,132.74,132.56,132.67,19011.0,124.3793,124.4825,124.3137,124.4169,19011.0
2018-02-23 14:00:00,132.68,132.74,132.28,132.28,17844.0,124.4262,124.4825,124.0511,124.0511,17844.0
2018-02-23 14:10:00,132.42,132.46,132.22,132.46,32721.0,124.1824,124.2199,123.9949,124.2199,32721.0
2018-02-23 14:20:00,132.43,132.68,132.33,132.55,20700.0,124.1918,124.4262,124.098,124.3043,20700.0
2018-02-23 14:30:00,132.66,132.72,132.5,132.5,11427.0,124.4075,124.4638,124.2574,124.2574,11427.0
2018-02-23 14:40:00,132.41,132.63,132.35,132.63,17589.0,124.173,124.3793,124.1168,124.3793,17589.0
2018-02-23 14:50:00,132.7,132.77,132.55,132.55,19032.0,124.445,124.5106,124.3043,124.3043,19032.0
2018-02-23 15:00:00,132.56,132.76,132.41,132.64,42693.0,124.3137,124.5013,124.173,124.3887,42693.0
2018-02-23 15:10:00,132.68,132.68,132.5,132.59,24570.0,124.4262,124.4262,124.2574,124.3418,24570.0
2018-02-23 15:20:00,132.58,132.75,132.53,132.6,32631.0,124.3325,124.4919,124.2856,124.3512,32631.0
2018-02-23 15:30:00,132.51,132.66,132.26,132.26,75294.0,124.2668,124.4075,124.0324,124.0324,75294.0
2018-02-23 15:40:00,132.27,132.73,132.17,132.58,163176.0,124.0417,124.4731,123.948,124.3325,163176.0
2018-02-23 15:50:00,132.72,132.78,132.51,132.75,93288.0,124.4638,124.52,124.2668,124.4919,93288.0
2018-02-26 09:30:00,133.53,134.61,133.08,134.15,77352.0,125.2234,126.2362,124.8014,125.8048,77352.0
2018-02-26 09:40:00,134.15,134.35,133.77,134.18,35265.0,125.8048,125.9924,125.4484,125.8329,35265.0
2018-02-26 09:50:00,134.25,134.25,133.49,133.6,21780.0,125.8986,125.8986,125.1859,125.289,21780.0
2018-02-26 10:00:00,133.55,133.55,133.21,133.27,25965.0,125.2421,125.2421,124.9233,124.9795,25965.0
2018-02-26 10:10:00,133.3,133.46,133.13,133.27,38595.0,125.0077,125.1577,124.8482,124.9795,38595.0
2018-02-26 10:20:00,133.27,133.49,133.19,133.33,28500.0,124.9795,125.1859,124.9045,125.0358,28500.0
2018-02-26 10:30:00,133.34,133.56,133.28,133.4,39966.0,125.0452,125.2515,124.9889,125.1014,39966.0
2018-02-26 10:40:00,133.4,133.68,133.27,133.68,32160.0,125.1014,125.364,124.9795,125.364,32160.0
2018-02-26 10:50:00,133.68,133.9,133.33,133.4,14565.0,125.364,125.5703,125.0358,125.1014,14565.0
2018-02-26 11:00:00,133.44,133.82,133.38,133.7,24927.0,125.139,125.4953,125.0827,125.3828,24927.0
2018-02-26 11:10:00,133.63,133.63,133.33,133.46,8055.0,125.3171,125.3171,125.0358,125.1577,8055.0
2018-02-26 11:20:00,133.53,133.63,133.42,133.57,19248.0,125.2234,125.3171,125.1202,125.2609,19248.0
2018-02-26 11:30:00,133.57,133.66,133.43,133.55,9510.0,125.2609,125.3453,125.1296,125.2421,9510.0
2018-02-26 11:40:00,133.55,133.66,133.38,133.46,13050.0,125.2421,125.3453,125.0827,125.1577,13050.0
2018-02-26 11:50:00,133.53,133.67,133.46,133.66,16509.0,125.2234,125.3547,125.1577,125.3453,16509.0
2018-02-26 12:00:00,133.67,133.78,133.62,133.78,11202.0,125.3547,125.4578,125.3078,125.4578,11202.0
2018-02-26 12:10:00,133.78,133.84,133.62,133.74,12267.0,125.4578,125.5141,125.3078,125.4203,12267.0
2018-02-26 12:20:00,133.74,133.84,133.68,133.75,8103.0,125.4203,125.5141,125.364,125.4297,8103.0
2018-02-26 12:30:00,133.83,133.83,133.61,133.75,45780.0,125.5047,125.5047,125.2984,125.4297,45780.0
2018-02-26 12:40:00,133.71,134.0,133.68,134.0,6633.0,125.3922,125.6641,125.364,125.6641,6633.0
2018-02-26 12:50:00,134.0,134.0,133.81,133.97,43260.0,125.6641,125.6641,125.4859,125.636,43260.0
2018-02-26 13:00:00,134.0,134.07,133.92,134.03,6000.0,125.6641,125.7298,125.5891,125.6923,6000.0
2018-02-26 13:10:00,133.99,134.2,133.98,134.14,8400.0,125.6547,125.8517,125.6454,125.7954,8400.0
2018-02-26 13:20:00,134.14,134.46,134.08,134.42,15729.0,125.7954,126.0955,125.7391,126.058,15729.0
2018-02-26 13:30:00,134.53,134.54,134.22,134.22,11154.0,126.1612,126.1705,125.8704,125.8704,11154.0
2018-02-26 13:40:00,134.21,134.21,134.03,134.03,3930.0,125.8611,125.8611,125.6923,125.6923,3930.0
2018-02-26 13:50:00,134.03,134.13,134.01,134.02,22608.0,125.6923,125.786,125.6735,125.6829,22608.0
2018-02-26 14:00:00,133.99,134.09,133.91,134.04,17904.0,125.6547,125.7485,125.5797,125.7016,17904.0
2018-02-26 14:10:00,134.02,134.22,133.93,134.2,22797.0,125.6829,125.8704,125.5985,125.8517,22797.0
2018-02-26 14:20:00,134.23,134.36,134.19,134.33,28098.0,125.8798,126.0017,125.8423,125.9736,28098.0
2018-02-26 14:30:00,134.28,134.5,134.28,134.42,20157.0,125.9267,126.133,125.9267,126.058,20157.0
2018-02-26 14:40:00,134.42,134.54,134.34,134.35,17277.0,126.058,126.1705,125.983,125.9924,17277.0
2018-02-26 14:50:00,134.33,134.58,134.31,134.5,19200.0,125.9736,126.208,125.9548,126.133,19200.0
2018-02-26 15:00:00,134.43,134.73,134.42,134.73,22809.0,126.0674,126.3487,126.058,126.3487,22809.0
2018-02-26 15:10:00,134.75,134.93,134.69,134.93,27042.0,126.3675,126.5363,126.3112,126.5363,27042.0
2018-02-26 15:20:00,134.99,135.0,134.76,134.82,25041.0,126.5925,126.6019,126.3768,126.4331,25041.0
2018-02-26 15:30:00,134.79,134.88,134.64,134.81,26595.0,126.405,126.4894,126.2643,126.4237,26595.0
2018-02-26 15:40:00,134.87,134.91,134.62,134.71,37350.0,126.48,126.5175,126.2456,126.33,37350.0
2018-02-26 15:50:00,134.7,134.86,134.69,134.72,85662.0,126.3206,126.4706,126.3112,126.3393,85662.0
2018-02-27 09:30:00,134.78,135.17,134.47,134.67,22728.0,126.3956,126.7613,126.1049,126.2924,22728.0
2018-02-27 09:40:00,134.67,134.86,134.48,134.71,10278.0,126.2924,126.4706,126.1143,126.33,10278.0
2018-02-27 09:50:00,134.49,134.53,134.14,134.28,17760.0,126.1236,126.1612,125.7954,125.9267,17760.0
2018-02-27 10:00:00,134.36,134.36,133.93,134.21,13884.0,126.0017,126.0017,125.5985,125.8611,13884.0
2018-02-27 10:10:00,134.21,134.34,134.07,134.21,11352.0,125.8611,125.983,125.7298,125.8611,11352.0
2018-02-27 10:20:00,134.21,134.43,134.08,134.15,8400.0,125.8611,126.0674,125.7391,125.8048,8400.0
2018-02-27 10:30:00,133.97,133.97,133.73,133.74,9297.0,125.636,125.636,125.4109,125.4203,9297.0
2018-02-27 10:40:00,133.65,133.8,133.57,133.73,12183.0,125.3359,125.4766,125.2609,125.4109,12183.0
2018-02-27 10:50:00,133.62,133.72,133.42,133.47,18084.0,125.3078,125.4015,125.1202,125.1671,18084.0
2018-02-27 11:00:00,133.42,133.78,133.42,133.77,15192.0,125.1202,125.4578,125.1202,125.4484,15192.0
2018-02-27 11:10:00,133.75,133.87,133.46,133.46,11220.0,125.4297,125.5422,125.1577,125.1577,11220.0
2018-02-27 11:20:00,133.46,133.6,133.36,133.52,11271.0,125.1577,125.289,125.0639,125.214,11271.0
2018-02-27 11:30:00,133.57,133.78,133.5,133.5,6582.0,125.2609,125.4578,125.1952,125.1952,6582.0
2018-02-27 11:40:00,133.6,133.74,133.48,133.7,5400.0,125.289,125.4203,125.1765,125.3828,5400.0
2018-02-27 11:50:00,133.79,133.79,133.45,133.53,7899.0,125.4672,125.4672,125.1483,125.2234,7899.0
2018-02-27 12:00:00,133.35,133.6,133.35,133.6,6954.0,125.0546,125.289,125.0546,125.289,6954.0
2018-02-27 12:10:00,133.6,133.6,133.35,133.35,1500.0,125.289,125.289,125.0546,125.0546,1500.0
2018-02-27 12:20:00,133.33,133.48,133.17,133.48,26346.0,125.0358,125.1765,124.8858,125.1765,26346.0
2018-02-27 12:30:00,133.48,133.53,133.42,133.48,8607.0,125.1765,125.2234,125.1202,125.1765,8607.0
2018-02-27 12:40:00,133.48,133.63,133.43,133.43,6399.0,125.1765,125.3171,125.1296,125.1296,6399.0
2018-02-27 12:50:00,133.56,133.75,133.56,133.75,15204.0,125.2515,125.4297,125.2515,125.4297,15204.0
2018-02-27 13:00:00,133.73,133.73,133.59,133.6,7500.0,125.4109,125.4109,125.2796,125.289,7500.0
2018-02-27 13:10:00,133.61,133.81,133.61,133.81,14289.0,125.2984,125.4859,125.2984,125.4859,14289.0
2018-02-27 13:20:00,133.88,134.22,133.88,134.09,43269.0,125.5516,125.8704,125.5516,125.7485,43269.0
2018-02-27 13:30:00,134.1,134.17,133.99,134.13,17559.0,125.7579,125.8235,125.6547,125.786,17559.0
2018-02-27 13:40:00,134.11,134.35,134.01,134.03,29580.0,125.7673,125.9924,125.6735,125.6923,29580.0
2018-02-27 13:50:00,133.93,134.2,133.89,134.08,19131.0,125.5985,125.8517,125.561,125.7391,19131.0
2018-02-27 14:00:00,134.11,134.23,134.01,134.12,35139.0,125.7673,125.8798,125.6735,125.7767,35139.0
2018-02-27 14:10:00,134.14,134.28,134.04,134.24,20085.0,125.7954,125.9267,125.7016,125.8892,20085.0
2018-02-27 14:20:00,134.17,134.37,134.16,134.3,24948.0,125.8235,126.0111,125.8142,125.9455,24948.0
2018-02-27 14:30:00,134.24,134.41,134.24,134.26,17691.0,125.8892,126.0486,125.8892,125.9079,17691.0
2018-02-27 14:40:00,134.22,134.25,133.84,133.86,169329.0,125.8704,125.8986,125.5141,125.5328,169329.0
2018-02-27 14:50:00,133.97,134.21,133.93,134.12,27618.0,125.636,125.8611,125.5985,125.7767,27618.0
2018-02-27 15:00:00,134.07,134.16,134.01,134.01,42183.0,125.7298,125.8142,125.6735,125.6735,42183.0
2018-02-27 15:10:00,133.98,134.12,133.98,134.07,29769.0,125.6454,125.7767,125.6454,125.7298,29769.0
2018-02-27 15:20:00,134.06,134.1,133.93,134.04,26091.0,125.7204,125.7579,125.5985,125.7016,26091.0
2018-02-27 15:30:00,134.05,134.19,133.83,133.96,35244.0,125.711,125.8423,125.5047,125.6266,35244.0
2018-02-27 15:40:00,133.89,133.98,133.69,133.73,49239.0,125.561,125.6454,125.3734,125.4109,49239.0
2018-02-27 15:50:00,133.75,133.75,133.08,133.12,121383.0,125.4297,125.4297,124.8014,124.8389,121383.0
2018-02-28 09:30:00,133.73,135.53,133.64,135.06,93024.0,125.4109,127.0989,125.3265,126.6582,93024.0
2018-02-28 09:40:00,135.06,135.49,134.4,135.49,97842.0,126.6582,127.0614,126.0392,127.0614,97842.0
2018-02-28 09:50:00,135.43,135.96,135.0,135.6,159192.0,127.0052,127.5022,126.6019,127.1646,159192.0
2018-02-28 10:00:00,135.6,136.23,135.55,136.2,47214.0,127.1646,127.7554,127.1177,127.7273,47214.0
2018-02-28 10:10:00,136.2,136.39,135.86,136.24,71136.0,127.7273,127.9054,127.4084,127.7648,71136.0
2018-02-28 10:20:00,136.24,136.39,136.1,136.33,33102.0,127.7648,127.9054,127.6335,127.8492,33102.0
2018-02-28 10:30:00,136.29,136.53,136.11,136.42,72249.0,127.8117,128.0367,127.6429,127.9336,72249.0
2018-02-28 10:40:00,136.36,136.36,135.54,135.56,35745.0,127.8773,127.8773,127.1083,127.1271,35745.0
2018-02-28 10:50:00,135.58,135.59,134.84,135.18,51240.0,127.1458,127.1552,126.4519,126.7707,51240.0
2018-02-28 11:00:00,135.22,135.29,134.75,134.87,45948.0,126.8082,126.8739,126.3675,126.48,45948.0
2018-02-28 11:10:00,134.87,135.39,134.81,135.36,30000.0,126.48,126.9677,126.4237,126.9395,30000.0
2018-02-28 11:20:00,135.24,135.45,134.86,135.34,40287.0,126.827,127.0239,126.4706,126.9208,40287.0
2018-02-28 11:30:00,135.34,135.45,135.09,135.13,25413.0,126.9208,127.0239,126.6863,126.7238,25413.0
2018-02-28 11:40:00,135.15,135.34,134.91,134.93,18345.0,126.7426,126.9208,126.5175,126.5363,18345.0
2018-02-28 11:50:00,135.04,135.35,134.91,135.31,16110.0,126.6394,126.9301,126.5175,126.8926,16110.0
2018-02-28 12:00:00,135.21,135.57,135.21,135.57,16008.0,126.7989,127.1365,126.7989,127.1365,16008.0
2018-02-28 12:10:00,135.5,135.5,135.24,135.39,11550.0,127.0708,127.0708,126.827,126.9677,11550.0
2018-02-28 12:20:00,135.39,135.5,135.23,135.29,30516.0,126.9677,127.0708,126.8176,126.8739,30516.0
2018-02-28 12:30:00,135.35,135.81,135.35,135.66,26964.0,126.9301,127.3615,126.9301,127.2209,26964.0
2018-02-28 12:40:00,135.64,135.84,135.58,135.81,26220.0,127.2021,127.3897,127.1458,127.3615,26220.0
2018-02-28 12:50:00,135.81,135.81,135.67,135.73,12009.0,127.3615,127.3615,127.2302,127.2865,12009.0
2018-02-28 13:00:00,135.68,135.77,135.55,135.64,22149.0,127.2396,127.324,127.1177,127.2021,22149.0
2018-02-28 13:10:00,135.66,135.69,135.44,135.44,6525.0,127.2209,127.249,127.0145,127.0145,6525.0
2018-02-28 13:20:00,135.52,135.61,135.49,135.57,14400.0,127.0896,127.174,127.0614,127.1365,14400.0
2018-02-28 13:30:00,135.51,135.51,135.33,135.47,52950.0,127.0802,127.0802,126.9114,127.0427,52950.0
2018-02-28 13:40:00,135.49,135.53,135.24,135.24,10350.0,127.0614,127.0989,126.827,126.827,10350.0
2018-02-28 13:50:00,135.23,135.78,135.23,135.78,42606.0,126.8176,127.3334,126.8176,127.3334,42606.0
2018-02-28 14:00:00,135.83,136.12,135.78,136.03,53277.0,127.3803,127.6522,127.3334,127.5678,53277.0
2018-02-28 14:10:00,136.06,136.1,135.86,136.01,36324.0,127.596,127.6335,127.4084,127.5491,36324.0
2018-02-28 14:20:00,136.0,136.12,136.0,136.09,17439.0,127.5397,127.6522,127.5397,127.6241,17439.0
2018-02-28 14:30:00,136.03,136.03,135.47,135.47,24621.0,127.5678,127.5678,127.0427,127.0427,24621.0
2018-02-28 14:40:00,135.54,135.64,135.34,135.36,26619.0,127.1083,127.2021,126.9208,126.9395,26619.0
2018-02-28 14:50:00,135.26,135.29,135.0,135.03,26283.0,126.8457,126.8739,126.6019,126.63,26283.0
2018-02-28 15:00:00,135.13,135.24,134.92,135.11,48312.0,126.7238,126.827,126.5269,126.7051,48312.0
2018-02-28 15:10:00,135.15,135.15,134.69,134.79,33723.0,126.7426,126.7426,126.3112,126.405,33723.0
2018-02-28 15:20:00,134.84,134.84,134.48,134.79,41055.0,126.4519,126.4519,126.1143,126.405,41055.0
2018-02-28 15:30:00,134.8,135.06,134.58,135.06,53589.0,126.4144,126.6582,126.208,126.6582,53589.0
2018-02-28 15:40:00,135.0,135.02,134.32,134.32,90267.0,126.6019,126.6207,125.9642,125.9642,90267.0
2018-02-28 15:50:00,134.28,134.41,133.89,133.89,206253.0,125.9267,126.0486,125.561,125.561,206253.0
2018-03-01 09:30:00,133.86,134.06,132.82,132.83,58497.0,125.5328,125.7204,124.5575,124.5669,58497.0
2018-03-01 09:40:00,132.83,132.98,132.39,132.67,40638.0,124.5669,124.7076,124.1543,124.4169,40638.0
2018-03-01 09:50:00,132.63,132.8,132.04,132.42,120300.0,124.3793,124.5388,123.8261,124.1824,120300.0
2018-03-01 10:00:00,132.31,133.18,132.24,132.83,50406.0,124.0793,124.8951,124.0136,124.5669,50406.0
2018-03-01 10:10:00,132.67,133.24,132.51,132.97,32472.0,124.4169,124.9514,124.2668,124.6982,32472.0
2018-03-01 10:20:00,132.97,133.33,132.73,133.19,63690.0,124.6982,125.0358,124.4731,124.9045,63690.0
2018-03-01 10:30:00,133.23,133.78,133.22,133.78,56928.0,124.942,125.4578,124.9326,125.4578,56928.0
2018-03-01 10:40:00,133.86,133.89,133.32,133.42,61500.0,125.5328,125.561,125.0264,125.1202,61500.0
2018-03-01 10:50:00,133.42,133.56,133.08,133.08,26553.0,125.1202,125.2515,124.8014,124.8014,26553.0
2018-03-01 11:00:00,133.01,133.33,132.52,133.18,63564.0,124.7357,125.0358,124.2762,124.8951,63564.0
2018-03-01 11:10:00,133.17,133.41,133.14,133.34,33366.0,124.8858,125.1108,124.8576,125.0452,33366.0
2018-03-01 11:20:00,133.52,133.53,133.1,133.18,36495.0,125.214,125.2234,124.8201,124.8951,36495.0
2018-03-01 11:30:00,133.28,133.42,133.14,133.14,15000.0,124.9889,125.1202,124.8576,124.8576,15000.0
2018-03-01 11:40:00,133.18,133.44,133.11,133.25,25359.0,124.8951,125.139,124.8295,124.9608,25359.0
2018-03-01 11:50:00,133.33,133.71,133.28,133.47,12630.0,125.0358,125.3922,124.9889,125.1671,12630.0
2018-03-01 12:00:00,133.33,133.33,133.06,133.26,18903.0,125.0358,125.0358,124.7826,124.9702,18903.0
2018-03-01 12:10:00,133.36,133.48,133.12,133.13,7593.0,125.0639,125.1765,124.8389,124.8482,7593.0
2018-03-01 12:20:00,133.01,133.06,132.79,133.01,20376.0,124.7357,124.7826,124.5294,124.7357,20376.0
2018-03-01 12:30:00,132.97,133.09,132.74,132.93,12300.0,124.6982,124.8107,124.4825,124.6607,12300.0
2018-03-01 12:40:00,133.0,133.41,132.93,133.38,20100.0,124.7263,125.1108,124.6607,125.0827,20100.0
2018-03-01 12:50:00,133.44,133.44,132.97,133.12,9600.0,125.139,125.139,124.6982,124.8389,9600.0
2018-03-01 13:00:00,133.01,133.01,132.54,132.64,102000.0,124.7357,124.7357,124.2949,124.3887,102000.0
2018-03-01 13:10:00,132.64,132.89,132.41,132.89,27792.0,124.3887,124.6232,124.173,124.6232,27792.0
2018-03-01 13:20:00,132.88,132.99,132.8,132.8,15300.0,124.6138,124.717,124.5388,124.5388,15300.0
2018-03-01 13:30:00,132.78,132.91,132.59,132.74,25686.0,124.52,124.6419,124.3418,124.4825,25686.0
2018-03-01 13:40:00,132.67,132.67,132.26,132.42,33666.0,124.4169,124.4169,124.0324,124.1824,33666.0
2018-03-01 13:50:00,132.43,132.47,132.03,132.27,31506.0,124.1918,124.2293,123.8167,124.0417,31506.0
2018-03-01 14:00:00,132.27,132.31,131.86,131.98,29370.0,124.0417,124.0793,123.6572,123.7698,29370.0
2018-03-01 14:10:00,131.89,131.89,131.35,131.86,18864.0,123.6854,123.6854,123.179,123.6572,18864.0
2018-03-01 14:20:00,131.87,132.13,131.57,131.95,20655.0,123.6666,123.9105,123.3853,123.7417,20655.0
2018-03-01 14:30:00,132.01,132.05,131.14,131.23,34209.0,123.7979,123.8354,122.982,123.0664,34209.0
2018-03-01 14:40:00,131.32,131.76,131.29,131.29,37671.0,123.1508,123.5635,123.1227,123.1227,37671.0
2018-03-01 14:50:00,131.38,131.55,131.23,131.47,23820.0,123.2071,123.3665,123.0664,123.2915,23820.0
2018-03-01 15:00:00,131.5,132.06,131.25,132.05,37782.0,123.3196,123.8448,123.0852,123.8354,37782.0
2018-03-01 15:10:00,132.05,132.56,131.91,132.56,44073.0,123.8354,124.3137,123.7041,124.3137,44073.0
2018-03-01 15:20:00,132.52,132.74,132.12,132.56,59730.0,124.2762,124.4825,123.9011,124.3137,59730.0
2018-03-01 15:30:00,132.57,132.67,131.91,131.91,58110.0,124.3231,124.4169,123.7041,123.7041,58110.0
2018-03-01 15:40:00,131.84,132.44,131.75,132.21,59034.0,123.6385,124.2012,123.5541,123.9855,59034.0
2018-03-01 15:50:00,132.22,132.54,132.06,132.08,133626.0,123.9949,124.2949,123.8448,123.8636,133626.0
2018-03-02 09:30:00,131.71,131.96,131.11,131.16,38691.0,123.5166,123.751,122.9539,123.0008,38691.0
2018-03-02 09:40:00,131.26,131.38,130.37,131.19,30888.0,123.0946,123.2071,122.2599,123.0289,30888.0
2018-03-02 09:50:00,131.35,131.38,130.74,130.75,12975.0,123.179,123.2071,122.6069,122.6163,12975.0
2018-03-02 10:00:00,130.75,131.27,130.75,130.97,17850.0,122.6163,123.104,122.6163,122.8226,17850.0
2018-03-02 10:10:00,130.97,131.14,130.68,130.92,14448.0,122.8226,122.982,122.5507,122.7757,14448.0
2018-03-02 10:20:00,130.83,131.0,130.53,130.53,18588.0,122.6913,122.8507,122.41,122.41,18588.0
2018-03-02 10:30:00,130.51,130.82,130.5,130.65,20319.0,122.3912,122.6819,122.3819,122.5225,20319.0
2018-03-02 10:40:00,130.62,131.06,130.61,130.88,30219.0,122.4944,122.907,122.485,122.7382,30219.0
2018-03-02 10:50:00,130.88,131.0,130.72,130.83,26364.0,122.7382,122.8507,122.5882,122.6913,26364.0
2018-03-02 11:00:00,130.84,130.93,130.68,130.72,8100.0,122.7007,122.7851,122.5507,122.5882,8100.0
2018-03-02 11:10:00,130.72,131.02,130.68,130.68,15606.0,122.5882,122.8695,122.5507,122.5507,15606.0
2018-03-02 11:20:00,130.73,131.29,130.73,131.29,8100.0,122.5975,123.1227,122.5975,123.1227,8100.0
2018-03-02 11:30:00,131.37,131.42,130.72,130.9,25278.0,123.1977,123.2446,122.5882,122.757,25278.0
2018-03-02 11:40:00,130.96,131.37,130.95,131.27,59268.0,122.8132,123.1977,122.8039,123.104,59268.0
2018-03-02 11:50:00,131.44,131.51,131.24,131.31,40536.0,123.2634,123.329,123.0758,123.1415,40536.0
2018-03-02 12:00:00,131.52,131.52,131.0,131.0,19500.0,123.3384,123.3384,122.8507,122.8507,19500.0
2018-03-02 12:10:00,131.07,131.15,130.88,130.88,28623.0,122.9164,122.9914,122.7382,122.7382,28623.0
2018-03-02 12:20:00,130.99,131.3,130.98,131.2,14376.0,122.8414,123.1321,122.832,123.0383,14376.0
2018-03-02 12:30:00,131.2,131.27,130.85,130.88,26772.0,123.0383,123.104,122.7101,122.7382,26772.0
2018-03-02 12:40:00,131.02,131.27,130.95,131.22,16647.0,122.8695,123.104,122.8039,123.0571,16647.0
2018-03-02 12:50:00,131.18,131.37,131.18,131.28,13941.0,123.0196,123.1977,123.0196,123.1133,13941.0
2018-03-02 13:00:00,131.25,131.29,131.07,131.16,28200.0,123.0852,123.1227,122.9164,123.0008,28200.0
2018-03-02 13:10:00,131.1,131.16,130.71,130.8,19047.0,122.9445,123.0008,122.5788,122.6632,19047.0
2018-03-02 13:20:00,130.82,130.94,130.72,130.81,43374.0,122.6819,122.7945,122.5882,122.6726,43374.0
2018-03-02 13:30:00,130.82,130.82,130.07,130.49,24195.0,122.6819,122.6819,121.9786,122.3725,24195.0
2018-03-02 13:40:00,130.5,130.65,130.3,130.65,16608.0,122.3819,122.5225,122.1943,122.5225,16608.0
2018-03-02 13:50:00,130.71,130.72,130.32,130.34,21771.0,122.5788,122.5882,122.213,122.2318,21771.0
2018-03-02 14:00:00,130.41,130.76,130.38,130.65,24282.0,122.2975,122.6257,122.2693,122.5225,24282.0
2018-03-02 14:10:00,130.66,130.83,130.62,130.72,23754.0,122.5319,122.6913,122.4944,122.5882,23754.0
2018-03-02 14:20:00,130.68,130.69,130.5,130.5,20100.0,122.5507,122.56,122.3819,122.3819,20100.0
2018-03-02 14:30:00,130.5,130.62,130.35,130.62,35184.0,122.3819,122.4944,122.2412,122.4944,35184.0
2018-03-02 14:40:00,130.63,130.65,130.38,130.52,37113.0,122.5038,122.5225,122.2693,122.4006,37113.0
2018-03-02 14:50:00,130.54,130.56,130.34,130.43,54909.0,122.4194,122.4381,122.2318,122.3162,54909.0
2018-03-02 15:00:00,130.36,130.36,129.92,130.12,54282.0,122.2506,122.2506,121.8379,122.0255,54282.0
2018-03-02 15:10:00,130.14,130.27,129.99,130.15,43593.0,122.0442,122.1662,121.9036,122.0536,43593.0
2018-03-02 15:20:00,130.18,130.18,129.91,130.0,44505.0,122.0818,122.0818,121.8286,121.913,44505.0
2018-03-02 15:30:00,129.99,130.26,129.93,130.26,79899.0,121.9036,122.1568,121.8473,122.1568,79899.0
2018-03-02 15:40:00,130.23,130.51,129.97,130.17,126108.0,122.1286,122.3912,121.8848,122.0724,126108.0
2018-03-02 15:50:00,130.25,130.59,130.0,130.08,207801.0,122.1474,122.4663,121.913,121.988,207801.0
2018-03-05 09:30:00,129.29,130.21,129.29,130.02,33795.0,121.2471,122.1099,121.2471,121.9317,33795.0
2018-03-05 09:40:00,130.03,130.28,129.9,129.9,19527.0,121.9411,122.1755,121.8192,121.8192,19527.0
2018-03-05 09:50:00,129.9,130.1,129.74,129.95,18591.0,121.8192,122.0067,121.6691,121.8661,18591.0
2018-03-05 10:00:00,130.1,130.19,129.65,129.69,37155.0,122.0067,122.0911,121.5847,121.6222,37155.0
2018-03-05 10:10:00,129.7,129.86,129.6,129.76,65868.0,121.6316,121.7817,121.5378,121.6879,65868.0
2018-03-05 10:20:00,129.6,129.83,129.47,129.79,31986.0,121.5378,121.7535,121.4159,121.716,31986.0
2018-03-05 10:30:00,129.76,129.77,129.44,129.63,35289.0,121.6879,121.6973,121.3878,121.566,35289.0
2018-03-05 10:40:00,129.63,129.67,129.22,129.34,23700.0,121.566,121.6035,121.1815,121.294,23700.0
2018-03-05 10:50:00,129.33,129.73,129.13,129.7,23928.0,121.2846,121.6598,121.0971,121.6316,23928.0
2018-03-05 11:00:00,129.65,130.01,129.58,129.68,38001.0,121.5847,121.9223,121.5191,121.6129,38001.0
2018-03-05 11:10:00,129.67,129.81,129.54,129.77,52161.0,121.6035,121.7348,121.4816,121.6973,52161.0
2018-03-05 11:20:00,129.79,130.25,129.67,130.18,34650.0,121.716,122.1474,121.6035,122.0818,34650.0
2018-03-05 11:30:00,130.18,130.24,130.0,130.21,17901.0,122.0818,122.138,121.913,122.1099,17901.0
2018-03-05 11:40:00,130.31,130.61,130.31,130.33,17100.0,122.2037,122.485,122.2037,122.2224,17100.0
2018-03-05 11:50:00,130.39,130.66,130.39,130.54,51999.0,122.2787,122.5319,122.2787,122.4194,51999.0
2018-03-05 12:00:00,130.5,130.83,130.5,130.55,50145.0,122.3819,122.6913,122.3819,122.4287,50145.0
2018-03-05 12:10:00,130.61,130.9,130.43,130.5,64833.0,122.485,122.757,122.3162,122.3819,64833.0
2018-03-05 12:20:00,130.52,130.52,130.19,130.49,28296.0,122.4006,122.4006,122.0911,122.3725,28296.0
2018-03-05 12:30:00,130.42,130.71,130.33,130.71,47181.0,122.3068,122.5788,122.2224,122.5788,47181.0
2018-03-05 12:40:00,130.64,130.81,130.58,130.58,24648.0,122.5131,122.6726,122.4569,122.4569,24648.0
2018-03-05 12:50:00,130.65,130.76,130.6,130.75,41172.0,122.5225,122.6257,122.4756,122.6163,41172.0
2018-03-05 13:00:00,130.75,130.95,130.75,130.88,19770.0,122.6163,122.8039,122.6163,122.7382,19770.0
2018-03-05 13:10:00,130.93,131.12,130.89,131.0,27330.0,122.7851,122.9633,122.7476,122.8507,27330.0
2018-03-05 13:20:00,131.02,131.09,130.85,130.93,42672.0,122.8695,122.9351,122.7101,122.7851,42672.0
2018-03-05 13:30:00,131.03,131.05,130.71,130.82,35850.0,122.8789,122.8976,122.5788,122.6819,35850.0
2018-03-05 13:40:00,130.93,131.05,130.83,130.99,23370.0,122.7851,122.8976,122.6913,122.8414,23370.0
2018-03-05 13:50:00,130.93,130.95,130.82,130.87,27954.0,122.7851,122.8039,122.6819,122.7288,27954.0
2018-03-05 14:00:00,130.91,131.0,130.72,130.87,22254.0,122.7663,122.8507,122.5882,122.7288,22254.0
2018-03-05 14:10:00,130.84,130.84,130.51,130.54,27300.0,122.7007,122.7007,122.3912,122.4194,27300.0
2018-03-05 14:20:00,130.55,130.72,130.48,130.65,20316.0,122.4287,122.5882,122.3631,122.5225,20316.0
2018-03-05 14:30:00,130.63,130.7,130.51,130.51,37392.0,122.5038,122.5694,122.3912,122.3912,37392.0
2018-03-05 14:40:00,130.56,130.96,130.56,130.89,32289.0,122.4381,122.8132,122.4381,122.7476,32289.0
2018-03-05 14:50:00,130.96,131.11,130.83,131.04,33909.0,122.8132,122.9539,122.6913,122.8883,33909.0
2018-03-05 15:00:00,131.04,131.22,130.98,131.02,42495.0,122.8883,123.0571,122.832,122.8695,42495.0
2018-03-05 15:10:00,131.07,131.19,131.02,131.18,32799.0,122.9164,123.0289,122.8695,123.0196,32799.0
2018-03-05 15:20:00,131.19,131.21,131.04,131.09,46248.0,123.0289,123.0477,122.8883,122.9351,46248.0
2018-03-05 15:30:00,131.11,131.52,131.11,131.47,33840.0,122.9539,123.3384,122.9539,123.2915,33840.0
2018-03-05 15:40:00,131.48,131.66,131.39,131.39,56436.0,123.3009,123.4697,123.2165,123.2165,56436.0
2018-03-05 15:50:00,131.4,131.4,130.97,131.04,149010.0,123.2259,123.2259,122.8226,122.8883,149010.0
2018-03-06 09:30:00,131.03,131.14,130.39,130.97,60885.0,122.8789,122.982,122.2787,122.8226,60885.0
2018-03-06 09:40:00,131.17,131.32,130.91,131.0,19992.0,123.0102,123.1508,122.7663,122.8507,19992.0
2018-03-06 09:50:00,131.05,131.21,130.68,130.68,27411.0,122.8976,123.0477,122.5507,122.5507,27411.0
2018-03-06 10:00:00,130.72,130.74,130.4,130.52,24783.0,122.5882,122.6069,122.2881,122.4006,24783.0
2018-03-06 10:10:00,130.56,130.75,130.32,130.75,30636.0,122.4381,122.6163,122.213,122.6163,30636.0
2018-03-06 10:20:00,130.75,131.33,130.69,131.28,22836.0,122.6163,123.1602,122.56,123.1133,22836.0
2018-03-06 10:30:00,131.29,131.58,131.29,131.58,11715.0,123.1227,123.3947,123.1227,123.3947,11715.0
2018-03-06 10:40:00,131.6,131.77,131.56,131.7,16182.0,123.4134,123.5728,123.3759,123.5072,16182.0
2018-03-06 10:50:00,131.69,131.75,131.48,131.54,20580.0,123.4978,123.5541,123.3009,123.3572,20580.0
2018-03-06 11:00:00,131.65,132.04,131.65,132.03,22341.0,123.4603,123.8261,123.4603,123.8167,22341.0
2018-03-06 11:10:00,131.93,132.22,131.93,132.21,20217.0,123.7229,123.9949,123.7229,123.9855,20217.0
2018-03-06 11:20:00,132.2,132.31,132.06,132.19,17487.0,123.9761,124.0793,123.8448,123.9667,17487.0
2018-03-06 11:30:00,132.19,132.4,132.08,132.33,28167.0,123.9667,124.1637,123.8636,124.098,28167.0
2018-03-06 11:40:00,132.31,132.58,132.27,132.54,17592.0,124.0793,124.3325,124.0417,124.2949,17592.0
2018-03-06 11:50:00,132.62,132.73,132.53,132.73,24807.0,124.37,124.4731,124.2856,124.4731,24807.0
2018-03-06 12:00:00,132.71,132.82,132.69,132.79,12648.0,124.4544,124.5575,124.4356,124.5294,12648.0
2018-03-06 12:10:00,132.8,132.97,132.8,132.93,14628.0,124.5388,124.6982,124.5388,124.6607,14628.0
2018-03-06 12:20:00,132.92,133.04,132.82,132.84,22494.0,124.6513,124.7638,124.5575,124.5763,22494.0
2018-03-06 12:30:00,132.83,133.04,132.76,132.96,12111.0,124.5669,124.7638,124.5013,124.6888,12111.0
2018-03-06 12:40:00,133.03,133.15,133.02,133.12,11400.0,124.7545,124.867,124.7451,124.8389,11400.0
2018-03-06 12:50:00,133.17,133.48,133.17,133.47,21825.0,124.8858,125.1765,124.8858,125.1671,21825.0
2018-03-06 13:00:00,133.47,133.51,133.29,133.36,15816.0,125.1671,125.2046,124.9983,125.0639,15816.0
2018-03-06 13:10:00,133.34,133.74,133.33,133.64,20328.0,125.0452,125.4203,125.0358,125.3265,20328.0
2018-03-06 13:20:00,133.64,134.39,133.62,134.39,45078.0,125.3265,126.0299,125.3078,126.0299,45078.0
2018-03-06 13:30:00,134.39,134.84,134.3,134.8,45117.0,126.0299,126.4519,125.9455,126.4144,45117.0
2018-03-06 13:40:00,134.79,135.05,134.68,134.79,56190.0,126.405,126.6488,126.3018,126.405,56190.0
2018-03-06 13:50:00,134.78,134.97,134.65,134.75,67887.0,126.3956,126.5738,126.2737,126.3675,67887.0
2018-03-06 14:00:00,134.72,135.12,134.71,135.06,54468.0,126.3393,126.7145,126.33,126.6582,54468.0
2018-03-06 14:10:00,135.11,135.2,134.49,134.52,42270.0,126.7051,126.7895,126.1236,126.1518,42270.0
2018-03-06 14:20:00,134.55,134.58,134.39,134.42,17472.0,126.1799,126.208,126.0299,126.058,17472.0
2018-03-06 14:30:00,134.43,134.61,134.41,134.48,8868.0,126.0674,126.2362,126.0486,126.1143,8868.0
2018-03-06 14:40:00,134.48,134.5,134.39,134.46,8850.0,126.1143,126.133,126.0299,126.0955,8850.0
2018-03-06 14:50:00,134.61,134.62,134.1,134.12,23970.0,126.2362,126.2456,125.7579,125.7767,23970.0
2018-03-06 15:00:00,134.19,134.28,133.95,134.22,16053.0,125.8423,125.9267,125.6172,125.8704,16053.0
2018-03-06 15:10:00,134.16,134.2,133.84,133.93,16302.0,125.8142,125.8517,125.5141,125.5985,16302.0
2018-03-06 15:20:00,133.93,134.11,133.93,134.03,18984.0,125.5985,125.7673,125.5985,125.6923,18984.0
2018-03-06 15:30:00,134.03,134.29,133.97,134.14,23757.0,125.6923,125.9361,125.636,125.7954,23757.0
2018-03-06 15:40:00,134.1,134.13,133.67,133.69,34671.0,125.7579,125.786,125.3547,125.3734,34671.0
2018-03-06 15:50:00,133.63,133.75,133.53,133.68,92847.0,125.3171,125.4297,125.2234,125.364,92847.0
2018-03-07 09:30:00,132.16,132.96,131.82,132.91,41283.0,123.9386,124.6888,123.6197,124.6419,41283.0
2018-03-07 09:40:00,132.91,133.78,132.76,133.66,58449.0,124.6419,125.4578,124.5013,125.3453,58449.0
2018-03-07 09:50:00,133.66,134.84,133.57,134.69,248607.0,125.3453,126.4519,125.2609,126.3112,248607.0
2018-03-07 10:00:00,134.62,135.17,134.25,134.26,39111.0,126.2456,126.7613,125.8986,125.9079,39111.0
2018-03-07 10:10:00,134.27,134.8,134.2,134.8,15756.0,125.9173,126.4144,125.8517,126.4144,15756.0
2018-03-07 10:20:00,134.8,135.07,134.67,134.77,30855.0,126.4144,126.6676,126.2924,126.3862,30855.0
2018-03-07 10:30:00,134.67,134.82,134.47,134.58,16251.0,126.2924,126.4331,126.1049,126.208,16251.0
2018-03-07 10:40:00,134.69,134.71,134.63,134.68,4500.0,126.3112,126.33,126.2549,126.3018,4500.0
2018-03-07 10:50:00,134.73,135.07,134.72,135.02,15852.0,126.3487,126.6676,126.3393,126.6207,15852.0
2018-03-07 11:00:00,135.08,135.25,134.94,135.1,11520.0,126.6769,126.8364,126.5456,126.6957,11520.0
2018-03-07 11:10:00,135.19,135.21,134.99,134.99,10113.0,126.7801,126.7989,126.5925,126.5925,10113.0
2018-03-07 11:20:00,134.9,135.33,134.79,135.33,28059.0,126.5081,126.9114,126.405,126.9114,28059.0
2018-03-07 11:30:00,135.46,135.73,135.33,135.7,32103.0,127.0333,127.2865,126.9114,127.2584,32103.0
2018-03-07 11:40:00,135.64,135.64,135.42,135.42,6183.0,127.2021,127.2021,126.9958,126.9958,6183.0
2018-03-07 11:50:00,135.34,135.34,134.93,135.09,9900.0,126.9208,126.9208,126.5363,126.6863,9900.0
2018-03-07 12:00:00,134.96,135.03,134.58,134.94,57882.0,126.5644,126.63,126.208,126.5456,57882.0
2018-03-07 12:10:00,134.82,134.96,134.72,134.83,24342.0,126.4331,126.5644,126.3393,126.4425,24342.0
2018-03-07 12:20:00,134.82,134.96,134.61,134.87,17742.0,126.4331,126.5644,126.2362,126.48,17742.0
2018-03-07 12:30:00,134.9,135.16,134.83,134.83,21102.0,126.5081,126.752,126.4425,126.4425,21102.0
2018-03-07 12:40:00,134.83,135.21,134.74,135.2,10542.0,126.4425,126.7989,126.3581,126.7895,10542.0
2018-03-07 12:50:00,135.19,135.3,135.04,135.06,17874.0,126.7801,126.8833,126.6394,126.6582,17874.0
2018-03-07 13:00:00,135.01,135.01,134.75,134.82,16554.0,126.6113,126.6113,126.3675,126.4331,16554.0
2018-03-07 13:10:00,134.81,135.02,134.79,134.93,16776.0,126.4237,126.6207,126.405,126.5363,16776.0
2018-03-07 13:20:00,135.05,135.2,134.9,135.2,13518.0,126.6488,126.7895,126.5081,126.7895,13518.0
2018-03-07 13:30:00,135.44,135.44,135.0,135.18,23388.0,127.0145,127.0145,126.6019,126.7707,23388.0
2018-03-07 13:40:00,135.19,135.43,135.11,135.43,16419.0,126.7801,127.0052,126.7051,127.0052,16419.0
2018-03-07 13:50:00,135.38,135.55,135.38,135.49,14505.0,126.9583,127.1177,126.9583,127.0614,14505.0
2018-03-07 14:00:00,135.39,135.52,135.32,135.46,9900.0,126.9677,127.0896,126.902,127.0333,9900.0
2018-03-07 14:10:00,135.54,135.77,135.54,135.64,8754.0,127.1083,127.324,127.1083,127.2021,8754.0
2018-03-07 14:20:00,135.56,135.86,135.53,135.61,44454.0,127.1271,127.4084,127.0989,127.174,44454.0
2018-03-07 14:30:00,135.62,135.92,135.43,135.86,14430.0,127.1833,127.4647,127.0052,127.4084,14430.0
2018-03-07 14:40:00,135.93,135.99,135.76,135.89,22233.0,127.4741,127.5303,127.3146,127.4366,22233.0
2018-03-07 14:50:00,135.9,135.9,135.61,135.77,18618.0,127.4459,127.4459,127.174,127.324,18618.0
2018-03-07 15:00:00,135.83,136.22,135.83,136.12,23967.0,127.3803,127.746,127.3803,127.6522,23967.0
2018-03-07 15:10:00,136.09,136.15,135.88,135.96,23028.0,127.6241,127.6804,127.4272,127.5022,23028.0
2018-03-07 15:20:00,135.89,136.12,135.86,136.08,17403.0,127.4366,127.6522,127.4084,127.6147,17403.0
2018-03-07 15:30:00,136.07,136.26,136.07,136.21,31353.0,127.6054,127.7835,127.6054,127.7366,31353.0
2018-03-07 15:40:00,136.26,136.44,136.03,136.03,58272.0,127.7835,127.9523,127.5678,127.5678,58272.0
2018-03-07 15:50:00,136.07,136.07,135.79,135.92,198174.0,127.6054,127.6054,127.3428,127.4647,198174.0
2018-03-08 09:30:00,136.09,136.34,135.64,135.81,30867.0,127.6241,127.8586,127.2021,127.3615,30867.0
2018-03-08 09:40:00,135.73,135.91,135.31,135.66,41706.0,127.2865,127.4553,126.8926,127.2209,41706.0
2018-03-08 09:50:00,135.67,135.79,135.41,135.62,17607.0,127.2302,127.3428,126.9864,127.1833,17607.0
2018-03-08 10:00:00,135.52,135.63,135.03,135.28,45552.0,127.0896,127.1927,126.63,126.8645,45552.0
2018-03-08 10:10:00,135.29,135.29,134.64,134.89,69939.0,126.8739,126.8739,126.2643,126.4988,69939.0
2018-03-08 10:20:00,134.82,135.19,134.82,135.06,28488.0,126.4331,126.7801,126.4331,126.6582,28488.0
2018-03-08 10:30:00,134.95,135.12,134.86,135.1,16902.0,126.555,126.7145,126.4706,126.6957,16902.0
2018-03-08 10:40:00,135.01,135.33,135.0,135.33,12363.0,126.6113,126.9114,126.6019,126.9114,12363.0
2018-03-08 10:50:00,135.22,135.43,135.12,135.43,14970.0,126.8082,127.0052,126.7145,127.0052,14970.0
2018-03-08 11:00:00,135.37,135.62,135.21,135.43,15249.0,126.9489,127.1833,126.7989,127.0052,15249.0
2018-03-08 11:10:00,135.46,135.73,135.46,135.59,16704.0,127.0333,127.2865,127.0333,127.1552,16704.0
2018-03-08 11:20:00,135.54,135.71,135.36,135.45,15945.0,127.1083,127.2677,126.9395,127.0239,15945.0
2018-03-08 11:30:00,135.26,135.33,134.77,134.91,35133.0,126.8457,126.9114,126.3862,126.5175,35133.0
2018-03-08 11:40:00,134.95,135.07,134.76,134.83,20091.0,126.555,126.6676,126.3768,126.4425,20091.0
2018-03-08 11:50:00,134.88,134.89,134.56,134.8,37203.0,126.4894,126.4988,126.1893,126.4144,37203.0
2018-03-08 12:00:00,134.8,134.99,134.69,134.72,24573.0,126.4144,126.5925,126.3112,126.3393,24573.0
2018-03-08 12:10:00,134.71,134.72,134.53,134.58,24042.0,126.33,126.3393,126.1612,126.208,24042.0
2018-03-08 12:20:00,134.58,134.81,134.57,134.81,15576.0,126.208,126.4237,126.1987,126.4237,15576.0
2018-03-08 12:30:00,134.73,134.73,134.46,134.54,11835.0,126.3487,126.3487,126.0955,126.1705,11835.0
2018-03-08 12:40:00,134.52,134.7,134.52,134.53,9093.0,126.1518,126.3206,126.1518,126.1612,9093.0
2018-03-08 12:50:00,134.43,134.44,134.18,134.39,12459.0,126.0674,126.0768,125.8329,126.0299,12459.0
2018-03-08 13:00:00,134.4,134.44,133.93,133.94,24600.0,126.0392,126.0768,125.5985,125.6079,24600.0
2018-03-08 13:10:00,133.95,134.08,133.86,133.89,29154.0,125.6172,125.7391,125.5328,125.561,29154.0
2018-03-08 13:20:00,133.89,134.09,133.87,133.89,11073.0,125.561,125.7485,125.5422,125.561,11073.0
2018-03-08 13:30:00,133.9,134.08,133.89,133.94,14217.0,125.5703,125.7391,125.561,125.6079,14217.0
2018-03-08 13:40:00,133.99,134.14,133.99,134.06,16662.0,125.6547,125.7954,125.6547,125.7204,16662.0
2018-03-08 13:50:00,134.09,134.4,134.07,134.39,17934.0,125.7485,126.0392,125.7298,126.0299,17934.0
2018-03-08 14:00:00,134.38,134.5,134.29,134.37,23397.0,126.0205,126.133,125.9361,126.0111,23397.0
2018-03-08 14:10:00,134.39,134.62,134.39,134.45,11481.0,126.0299,126.2456,126.0299,126.0861,11481.0
2018-03-08 14:20:00,134.45,134.49,134.27,134.42,13866.0,126.0861,126.1236,125.9173,126.058,13866.0
2018-03-08 14:30:00,134.45,134.53,134.36,134.53,29103.0,126.0861,126.1612,126.0017,126.1612,29103.0
2018-03-08 14:40:00,134.54,134.6,134.47,134.5,11379.0,126.1705,126.2268,126.1049,126.133,11379.0
2018-03-08 14:50:00,134.52,134.9,134.51,134.9,23139.0,126.1518,126.5081,126.1424,126.5081,23139.0
2018-03-08 15:00:00,134.89,134.89,134.67,134.78,30687.0,126.4988,126.4988,126.2924,126.3956,30687.0
2018-03-08 15:10:00,134.78,134.85,134.71,134.8,47829.0,126.3956,126.4612,126.33,126.4144,47829.0
2018-03-08 15:20:00,134.81,134.88,134.61,134.61,21060.0,126.4237,126.4894,126.2362,126.2362,21060.0
2018-03-08 15:30:00,134.62,134.71,134.39,134.54,42927.0,126.2456,126.33,126.0299,126.1705,42927.0
2018-03-08 15:40:00,134.51,134.67,134.37,134.56,35694.0,126.1424,126.2924,126.0111,126.1893,35694.0
2018-03-08 15:50:00,134.56,134.85,134.55,134.83,101010.0,126.1893,126.4612,126.1799,126.4425,101010.0
2018-03-09 09:30:00,135.87,136.08,134.87,135.93,56811.0,127.4178,127.6147,126.48,127.4741,56811.0
2018-03-09 09:40:00,136.0,136.43,136.0,136.33,25401.0,127.5397,127.943,127.5397,127.8492,25401.0
2018-03-09 09:50:00,136.37,137.07,136.37,137.07,61896.0,127.8867,128.5431,127.8867,128.5431,61896.0
2018-03-09 10:00:00,137.07,137.66,136.91,137.15,69690.0,128.5431,129.0964,128.3931,128.6182,69690.0
2018-03-09 10:10:00,137.33,137.55,137.16,137.16,34383.0,128.787,128.9933,128.6275,128.6275,34383.0
2018-03-09 10:20:00,137.16,137.43,137.15,137.28,39900.0,128.6275,128.8808,128.6182,128.7401,39900.0
2018-03-09 10:30:00,137.2,137.46,137.02,137.41,33231.0,128.6651,128.9089,128.4963,128.862,33231.0
2018-03-09 10:40:00,137.46,137.97,137.46,137.9,27333.0,128.9089,129.3872,128.9089,129.3215,27333.0
2018-03-09 10:50:00,137.9,138.33,137.9,138.09,62388.0,129.3215,129.7248,129.3215,129.4997,62388.0
2018-03-09 11:00:00,138.15,138.31,138.04,138.08,42915.0,129.556,129.706,129.4528,129.4903,42915.0
2018-03-09 11:10:00,138.18,138.62,138.16,138.58,49983.0,129.5841,129.9967,129.5653,129.9592,49983.0
2018-03-09 11:20:00,138.64,138.89,138.6,138.85,36342.0,130.0155,130.2499,129.978,130.2124,36342.0
2018-03-09 11:30:00,138.67,138.84,138.56,138.76,28242.0,130.0436,130.203,129.9405,130.128,28242.0
2018-03-09 11:40:00,138.77,138.77,138.44,138.54,42471.0,130.1374,130.1374,129.8279,129.9217,42471.0
2018-03-09 11:50:00,138.57,139.16,138.57,139.08,52806.0,129.9498,130.5031,129.9498,130.4281,52806.0
2018-03-09 12:00:00,139.23,139.54,139.11,139.41,33612.0,130.5688,130.8595,130.4562,130.7376,33612.0
2018-03-09 12:10:00,139.43,139.84,139.4,139.79,61353.0,130.7563,131.1408,130.7282,131.0939,61353.0
2018-03-09 12:20:00,139.8,139.99,139.79,139.84,45033.0,131.1033,131.2815,131.0939,131.1408,45033.0
2018-03-09 12:30:00,139.8,140.24,139.73,140.21,52407.0,131.1033,131.5159,131.0377,131.4878,52407.0
2018-03-09 12:40:00,140.15,140.15,139.75,139.81,46773.0,131.4315,131.4315,131.0564,131.1127,46773.0
2018-03-09 12:50:00,139.81,139.81,139.62,139.64,38046.0,131.1127,131.1127,130.9345,130.9533,38046.0
2018-03-09 13:00:00,139.62,139.71,139.28,139.52,63771.0,130.9345,131.0189,130.6157,130.8407,63771.0
2018-03-09 13:10:00,139.57,139.82,139.54,139.61,31398.0,130.8876,131.1221,130.8595,130.9251,31398.0
2018-03-09 13:20:00,139.61,139.65,139.36,139.51,21828.0,130.9251,130.9626,130.6907,130.8314,21828.0
2018-03-09 13:30:00,139.56,139.78,139.45,139.63,20553.0,130.8782,131.0846,130.7751,130.9439,20553.0
2018-03-09 13:40:00,139.77,139.91,139.61,139.69,28602.0,131.0752,131.2065,130.9251,131.0002,28602.0
2018-03-09 13:50:00,139.79,139.79,139.47,139.59,21135.0,131.0939,131.0939,130.7938,130.9064,21135.0
2018-03-09 14:00:00,139.59,139.76,139.54,139.76,21102.0,130.9064,131.0658,130.8595,131.0658,21102.0
2018-03-09 14:10:00,139.8,139.91,139.68,139.68,38658.0,131.1033,131.2065,130.9908,130.9908,38658.0
2018-03-09 14:20:00,139.76,139.89,139.6,139.78,32211.0,131.0658,131.1877,130.9158,131.0846,32211.0
2018-03-09 14:30:00,139.78,139.91,139.7,139.86,40557.0,131.0846,131.2065,131.0095,131.1596,40557.0
2018-03-09 14:40:00,139.9,140.07,139.87,140.02,34179.0,131.1971,131.3565,131.169,131.3096,34179.0
2018-03-09 14:50:00,140.02,140.02,139.77,139.86,30720.0,131.3096,131.3096,131.0752,131.1596,30720.0
2018-03-09 15:00:00,139.89,139.9,139.53,139.66,47901.0,131.1877,131.1971,130.8501,130.972,47901.0
2018-03-09 15:10:00,139.76,139.9,139.61,139.83,37632.0,131.0658,131.1971,130.9251,131.1315,37632.0
2018-03-09 15:20:00,139.76,140.04,139.74,139.99,55365.0,131.0658,131.3284,131.047,131.2815,55365.0
2018-03-09 15:30:00,140.03,140.26,140.02,140.25,52710.0,131.319,131.5347,131.3096,131.5253,52710.0
2018-03-09 15:40:00,140.27,140.48,140.24,140.26,82266.0,131.5441,131.741,131.5159,131.5347,82266.0
2018-03-09 15:50:00,140.26,140.47,140.22,140.39,229401.0,131.5347,131.7316,131.4972,131.6566,229401.0
2018-03-12 09:30:00,140.33,140.34,139.85,140.28,72114.0,131.6003,131.6097,131.1502,131.5535,72114.0
2018-03-12 09:40:00,140.27,140.41,140.16,140.26,13038.0,131.5441,131.6754,131.4409,131.5347,13038.0
2018-03-12 09:50:00,140.32,140.4,140.24,140.26,27117.0,131.591,131.666,131.5159,131.5347,27117.0
2018-03-12 10:00:00,140.28,140.28,139.9,139.98,12918.0,131.5535,131.5535,131.1971,131.2721,12918.0
2018-03-12 10:10:00,139.89,140.06,139.87,140.05,10689.0,131.1877,131.3471,131.169,131.3378,10689.0
2018-03-12 10:20:00,140.05,140.13,139.91,140.11,16443.0,131.3378,131.4128,131.2065,131.394,16443.0
2018-03-12 10:30:00,140.04,140.15,139.94,140.1,12693.0,131.3284,131.4315,131.2346,131.3847,12693.0
2018-03-12 10:40:00,140.05,140.09,139.92,139.92,10302.0,131.3378,131.3753,131.2159,131.2159,10302.0
2018-03-12 10:50:00,139.97,140.07,139.53,139.62,18069.0,131.2627,131.3565,130.8501,130.9345,18069.0
2018-03-12 11:00:00,139.49,139.53,139.15,139.2,24021.0,130.8126,130.8501,130.4938,130.5406,24021.0
2018-03-12 11:10:00,139.2,139.26,139.0,139.19,18108.0,130.5406,130.5969,130.3531,130.5313,18108.0
2018-03-12 11:20:00,139.19,139.19,138.86,138.92,20463.0,130.5313,130.5313,130.2218,130.2781,20463.0
2018-03-12 11:30:00,138.99,139.57,138.98,139.55,31191.0,130.3437,130.8876,130.3343,130.8689,31191.0
2018-03-12 11:40:00,139.6,139.94,139.6,139.79,32748.0,130.9158,131.2346,130.9158,131.0939,32748.0
2018-03-12 11:50:00,139.8,139.8,139.41,139.46,15288.0,131.1033,131.1033,130.7376,130.7845,15288.0
2018-03-12 12:00:00,139.48,139.58,139.15,139.15,18714.0,130.8032,130.897,130.4938,130.4938,18714.0
2018-03-12 12:10:00,139.15,139.24,138.98,139.01,17217.0,130.4938,130.5782,130.3343,130.3625,17217.0
2018-03-12 12:20:00,138.95,139.04,138.81,138.82,18942.0,130.3062,130.3906,130.1749,130.1843,18942.0
2018-03-12 12:30:00,138.9,138.95,138.81,138.85,4302.0,130.2593,130.3062,130.1749,130.2124,4302.0
2018-03-12 12:40:00,138.89,139.0,138.81,138.81,10872.0,130.2499,130.3531,130.1749,130.1749,10872.0
2018-03-12 12:50:00,138.76,138.83,138.69,138.77,10785.0,130.128,130.1937,130.0624,130.1374,10785.0
2018-03-12 13:00:00,138.8,139.09,138.71,138.96,9300.0,130.1655,130.4375,130.0811,130.3156,9300.0
2018-03-12 13:10:00,138.96,139.07,138.95,138.95,5280.0,130.3156,130.4187,130.3062,130.3062,5280.0
2018-03-12 13:20:00,138.91,139.05,138.83,138.95,17400.0,130.2687,130.4,130.1937,130.3062,17400.0
2018-03-12 13:30:00,138.95,139.0,138.89,138.98,10827.0,130.3062,130.3531,130.2499,130.3343,10827.0
2018-03-12 13:40:00,138.98,138.98,138.67,138.81,20949.0,130.3343,130.3343,130.0436,130.1749,20949.0
2018-03-12 13:50:00,138.76,138.76,138.33,138.33,19761.0,130.128,130.128,129.7248,129.7248,19761.0
2018-03-12 14:00:00,138.43,138.51,138.39,138.42,14091.0,129.8185,129.8936,129.781,129.8092,14091.0
2018-03-12 14:10:00,138.41,138.41,138.1,138.2,8562.0,129.7998,129.7998,129.5091,129.6029,8562.0
2018-03-12 14:20:00,138.28,138.33,138.13,138.13,13359.0,129.6779,129.7248,129.5372,129.5372,13359.0
2018-03-12 14:30:00,138.13,138.18,138.03,138.06,11292.0,129.5372,129.5841,129.4434,129.4716,11292.0
2018-03-12 14:40:00,138.11,138.3,138.11,138.18,27084.0,129.5184,129.6966,129.5184,129.5841,27084.0
2018-03-12 14:50:00,138.18,138.33,138.11,138.11,15123.0,129.5841,129.7248,129.5184,129.5184,15123.0
2018-03-12 15:00:00,138.19,138.49,138.19,138.49,16812.0,129.5935,129.8748,129.5935,129.8748,16812.0
2018-03-12 15:10:00,138.54,138.54,138.12,138.12,11982.0,129.9217,129.9217,129.5278,129.5278,11982.0
2018-03-12 15:20:00,138.15,138.36,138.12,138.3,23235.0,129.556,129.7529,129.5278,129.6966,23235.0
2018-03-12 15:30:00,138.26,138.48,138.2,138.48,32442.0,129.6591,129.8654,129.6029,129.8654,32442.0
2018-03-12 15:40:00,138.47,138.9,138.43,138.83,57684.0,129.8561,130.2593,129.8185,130.1937,57684.0
2018-03-12 15:50:00,138.83,138.86,138.42,138.48,76710.0,130.1937,130.2218,129.8092,129.8654,76710.0
2018-03-13 09:30:00,139.15,139.29,138.99,139.29,12840.0,130.4938,130.625,130.3437,130.625,12840.0
2018-03-13 09:40:00,139.17,139.28,139.0,139.25,23274.0,130.5125,130.6157,130.3531,130.5875,23274.0
2018-03-13 09:50:00,139.11,139.17,139.08,139.17,900.0,130.4562,130.5125,130.4281,130.5125,900.0
2018-03-13 10:00:00,139.08,139.21,138.9,139.13,7350.0,130.4281,130.55,130.2593,130.475,7350.0
2018-03-13 10:10:00,139.13,139.32,139.11,139.32,8172.0,130.475,130.6532,130.4562,130.6532,8172.0
2018-03-13 10:20:00,139.45,139.6,139.42,139.47,10983.0,130.7751,130.9158,130.747,130.7938,10983.0
2018-03-13 10:30:00,139.45,139.45,139.03,139.07,16749.0,130.7751,130.7751,130.3812,130.4187,16749.0
2018-03-13 10:40:00,138.93,139.36,138.93,139.26,8721.0,130.2874,130.6907,130.2874,130.5969,8721.0
2018-03-13 10:50:00,139.33,139.43,138.95,138.95,14652.0,130.6626,130.7563,130.3062,130.3062,14652.0
2018-03-13 11:00:00,139.07,139.07,138.52,138.71,8163.0,130.4187,130.4187,129.9029,130.0811,8163.0
2018-03-13 11:10:00,138.72,138.85,138.55,138.85,5460.0,130.0905,130.2124,129.9311,130.2124,5460.0
2018-03-13 11:20:00,138.9,138.9,138.45,138.6,6264.0,130.2593,130.2593,129.8373,129.978,6264.0
2018-03-13 11:30:00,138.55,138.76,138.15,138.16,12657.0,129.9311,130.128,129.556,129.5653,12657.0
2018-03-13 11:40:00,138.16,138.4,138.06,138.1,15057.0,129.5653,129.7904,129.4716,129.5091,15057.0
2018-03-13 11:50:00,137.97,138.06,137.6,137.66,35400.0,129.3872,129.4716,129.0402,129.0964,35400.0
2018-03-13 12:00:00,137.65,137.73,137.15,137.26,20595.0,129.0871,129.1621,128.6182,128.7213,20595.0
2018-03-13 12:10:00,137.32,137.55,137.22,137.52,16830.0,128.7776,128.9933,128.6838,128.9652,16830.0
2018-03-13 12:20:00,137.59,137.75,137.51,137.75,9675.0,129.0308,129.1808,128.9558,129.1808,9675.0
2018-03-13 12:30:00,137.65,137.89,137.55,137.62,16800.0,129.0871,129.3121,128.9933,129.0589,16800.0
2018-03-13 12:40:00,137.63,138.05,137.49,138.05,20658.0,129.0683,129.4622,128.937,129.4622,20658.0
2018-03-13 12:50:00,137.97,137.97,137.67,137.67,3300.0,129.3872,129.3872,129.1058,129.1058,3300.0
2018-03-13 13:00:00,137.76,137.92,137.65,137.88,12702.0,129.1902,129.3403,129.0871,129.3028,12702.0
2018-03-13 13:10:00,137.89,137.97,137.78,137.97,4590.0,129.3121,129.3872,129.209,129.3872,4590.0
2018-03-13 13:20:00,137.96,137.96,137.7,137.74,4200.0,129.3778,129.3778,129.134,129.1715,4200.0
2018-03-13 13:30:00,137.72,137.82,137.6,137.76,9450.0,129.1527,129.2465,129.0402,129.1902,9450.0
2018-03-13 13:40:00,137.77,137.83,137.41,137.41,10953.0,129.1996,129.2559,128.862,128.862,10953.0
2018-03-13 13:50:00,137.41,137.48,137.17,137.17,23340.0,128.862,128.9276,128.6369,128.6369,23340.0
2018-03-13 14:00:00,137.11,137.22,137.03,137.05,12600.0,128.5807,128.6838,128.5056,128.5244,12600.0
2018-03-13 14:10:00,137.07,137.07,136.75,136.83,18324.0,128.5431,128.5431,128.2431,128.3181,18324.0
2018-03-13 14:20:00,136.84,137.26,136.84,137.13,34923.0,128.3275,128.7213,128.3275,128.5994,34923.0
2018-03-13 14:30:00,137.17,137.47,137.08,137.39,16875.0,128.6369,128.9183,128.5525,128.8432,16875.0
2018-03-13 14:40:00,137.18,137.31,137.05,137.15,6900.0,128.6463,128.7682,128.5244,128.6182,6900.0
2018-03-13 14:50:00,137.23,137.42,137.06,137.39,32184.0,128.6932,128.8714,128.5338,128.8432,32184.0
2018-03-13 15:00:00,137.46,137.63,137.38,137.5,41352.0,128.9089,129.0683,128.8339,128.9464,41352.0
2018-03-13 15:10:00,137.54,137.82,137.45,137.8,45096.0,128.9839,129.2465,128.8995,129.2277,45096.0
2018-03-13 15:20:00,137.79,138.0,137.71,137.88,53499.0,129.2184,129.4153,129.1433,129.3028,53499.0
2018-03-13 15:30:00,137.97,138.06,137.88,137.98,44784.0,129.3872,129.4716,129.3028,129.3965,44784.0
2018-03-13 15:40:00,137.95,138.18,137.84,137.88,77616.0,129.3684,129.5841,129.2652,129.3028,77616.0
2018-03-13 15:50:00,137.88,138.1,137.87,137.92,90909.0,129.3028,129.5091,129.2934,129.3403,90909.0
2018-03-14 09:30:00,138.5,138.5,137.78,137.78,19095.0,129.8842,129.8842,129.209,129.209,19095.0
2018-03-14 09:40:00,137.78,138.15,137.66,138.05,15966.0,129.209,129.556,129.0964,129.4622,15966.0
2018-03-14 09:50:00,138.17,138.29,137.98,138.08,9600.0,129.5747,129.6873,129.3965,129.4903,9600.0
2018-03-14 10:00:00,138.2,138.24,138.07,138.21,8628.0,129.6029,129.6404,129.4809,129.6122,8628.0
2018-03-14 10:10:00,138.15,138.25,137.68,137.85,8679.0,129.556,129.6497,129.1152,129.2746,8679.0
2018-03-14 10:20:00,137.88,137.96,137.62,137.62,6600.0,129.3028,129.3778,129.0589,129.0589,6600.0
2018-03-14 10:30:00,137.73,137.75,137.55,137.55,6762.0,129.1621,129.1808,128.9933,128.9933,6762.0
2018-03-14 10:40:00,137.48,137.66,137.46,137.66,6156.0,128.9276,129.0964,128.9089,129.0964,6156.0
2018-03-14 10:50:00,137.64,137.74,137.36,137.36,6300.0,129.0777,129.1715,128.8151,128.8151,6300.0
2018-03-14 11:00:00,137.42,137.42,137.09,137.09,8700.0,128.8714,128.8714,128.5619,128.5619,8700.0
2018-03-14 11:10:00,137.06,137.06,136.64,136.64,23451.0,128.5338,128.5338,128.1399,128.1399,23451.0
2018-03-14 11:20:00,136.66,136.66,136.4,136.5,4500.0,128.1587,128.1587,127.9148,128.0086,4500.0
2018-03-14 11:30:00,136.54,136.67,136.22,136.27,11400.0,128.0461,128.168,127.746,127.7929,11400.0
2018-03-14 11:40:00,136.25,136.37,136.0,136.04,34065.0,127.7742,127.8867,127.5397,127.5772,34065.0
2018-03-14 11:50:00,136.06,136.27,136.04,136.04,5100.0,127.596,127.7929,127.5772,127.5772,5100.0
2018-03-14 12:00:00,136.13,136.13,136.06,136.1,5400.0,127.6616,127.6616,127.596,127.6335,5400.0
2018-03-14 12:10:00,136.07,136.14,135.92,136.12,5361.0,127.6054,127.671,127.4647,127.6522,5361.0
2018-03-14 12:20:00,136.02,136.18,135.86,135.89,5331.0,127.5585,127.7085,127.4084,127.4366,5331.0
2018-03-14 12:30:00,136.12,136.32,136.12,136.29,3609.0,127.6522,127.8398,127.6522,127.8117,3609.0
2018-03-14 12:40:00,136.3,136.32,136.0,136.19,13824.0,127.821,127.8398,127.5397,127.7179,13824.0
2018-03-14 12:50:00,136.26,136.33,135.99,136.1,6900.0,127.7835,127.8492,127.5303,127.6335,6900.0
2018-03-14 13:00:00,136.09,136.2,135.9,136.12,13317.0,127.6241,127.7273,127.4459,127.6522,13317.0
2018-03-14 13:10:00,136.16,136.34,136.05,136.34,15570.0,127.6898,127.8586,127.5866,127.8586,15570.0
2018-03-14 13:20:00,136.34,136.41,136.27,136.27,12543.0,127.8586,127.9242,127.7929,127.7929,12543.0
2018-03-14 13:30:00,136.43,136.72,136.43,136.72,15177.0,127.943,128.2149,127.943,128.2149,15177.0
2018-03-14 13:40:00,136.72,136.93,136.62,136.84,12435.0,128.2149,128.4119,128.1211,128.3275,12435.0
2018-03-14 13:50:00,136.89,137.12,136.85,136.93,20718.0,128.3743,128.59,128.3368,128.4119,20718.0
2018-03-14 14:00:00,136.98,136.98,136.68,136.84,8550.0,128.4587,128.4587,128.1774,128.3275,8550.0
2018-03-14 14:10:00,136.92,136.93,136.76,136.76,16641.0,128.4025,128.4119,128.2524,128.2524,16641.0
2018-03-14 14:20:00,136.76,136.8,136.65,136.72,12159.0,128.2524,128.2899,128.1493,128.2149,12159.0
2018-03-14 14:30:00,136.72,136.83,136.37,136.48,14841.0,128.2149,128.3181,127.8867,127.9898,14841.0
2018-03-14 14:40:00,136.48,136.51,136.15,136.34,26166.0,127.9898,128.018,127.6804,127.8586,26166.0
2018-03-14 14:50:00,136.37,136.7,136.27,136.56,18510.0,127.8867,128.1962,127.7929,128.0649,18510.0
2018-03-14 15:00:00,136.59,136.6,136.32,136.32,19650.0,128.093,128.1024,127.8398,127.8398,19650.0
2018-03-14 15:10:00,136.32,136.49,136.18,136.33,38337.0,127.8398,127.9992,127.7085,127.8492,38337.0
2018-03-14 15:20:00,136.33,136.43,136.11,136.34,32778.0,127.8492,127.943,127.6429,127.8586,32778.0
2018-03-14 15:30:00,136.31,136.37,136.17,136.26,33804.0,127.8304,127.8867,127.6991,127.7835,33804.0
2018-03-14 15:40:00,136.26,136.45,136.16,136.45,90405.0,127.7835,127.9617,127.6898,127.9617,90405.0
2018-03-14 15:50:00,136.44,136.44,136.19,136.36,84780.0,127.9523,127.9523,127.7179,127.8773,84780.0
2018-03-15 09:30:00,136.79,137.13,136.59,136.73,18501.0,128.2806,128.5994,128.093,128.2243,18501.0
2018-03-15 09:40:00,136.35,136.82,136.35,136.63,12294.0,127.8679,128.3087,127.8679,128.1305,12294.0
2018-03-15 09:50:00,136.44,136.56,136.35,136.35,6900.0,127.9523,128.0649,127.8679,127.8679,6900.0
2018-03-15 10:00:00,136.3,136.4,135.87,135.93,18900.0,127.821,127.9148,127.4178,127.4741,18900.0
2018-03-15 10:10:00,135.97,135.97,135.63,135.79,32736.0,127.5116,127.5116,127.1927,127.3428,32736.0
2018-03-15 10:20:00,135.83,136.16,135.81,136.14,8421.0,127.3803,127.6898,127.3615,127.671,8421.0
2018-03-15 10:30:00,136.26,136.4,136.04,136.04,4830.0,127.7835,127.9148,127.5772,127.5772,4830.0
2018-03-15 10:40:00,136.09,136.47,136.09,136.26,15219.0,127.6241,127.9805,127.6241,127.7835,15219.0
2018-03-15 10:50:00,136.3,136.54,136.3,136.31,9600.0,127.821,128.0461,127.821,127.8304,9600.0
2018-03-15 11:00:00,136.37,136.67,136.37,136.59,6300.0,127.8867,128.168,127.8867,128.093,6300.0
2018-03-15 11:10:00,136.57,136.68,136.52,136.68,9159.0,128.0742,128.1774,128.0274,128.1774,9159.0
2018-03-15 11:20:00,136.67,136.87,136.62,136.8,26943.0,128.168,128.3556,128.1211,128.2899,26943.0
2018-03-15 11:30:00,136.73,136.9,136.7,136.76,6390.0,128.2243,128.3837,128.1962,128.2524,6390.0
2018-03-15 11:40:00,136.74,136.78,136.63,136.71,2772.0,128.2337,128.2712,128.1305,128.2055,2772.0
2018-03-15 11:50:00,136.64,136.64,136.45,136.57,6027.0,128.1399,128.1399,127.9617,128.0742,6027.0
2018-03-15 12:00:00,136.48,136.58,136.25,136.57,10911.0,127.9898,128.0836,127.7742,128.0742,10911.0
2018-03-15 12:10:00,136.51,136.51,136.3,136.3,3603.0,128.018,128.018,127.821,127.821,3603.0
2018-03-15 12:20:00,136.41,136.41,136.31,136.31,3306.0,127.9242,127.9242,127.8304,127.8304,3306.0
2018-03-15 12:30:00,136.19,136.27,135.96,136.03,9954.0,127.7179,127.7929,127.5022,127.5678,9954.0
2018-03-15 12:40:00,136.18,136.29,136.06,136.14,5658.0,127.7085,127.8117,127.596,127.671,5658.0
2018-03-15 12:50:00,136.16,136.27,136.06,136.13,5112.0,127.6898,127.7929,127.596,127.6616,5112.0
2018-03-15 13:00:00,136.2,136.26,136.16,136.21,10353.0,127.7273,127.7835,127.6898,127.7366,10353.0
2018-03-15 13:10:00,136.17,136.28,135.93,135.93,23646.0,127.6991,127.8023,127.4741,127.4741,23646.0
2018-03-15 13:20:00,135.95,136.0,135.84,135.91,9654.0,127.4928,127.5397,127.3897,127.4553,9654.0
2018-03-15 13:30:00,135.89,136.05,135.89,136.04,5100.0,127.4366,127.5866,127.4366,127.5772,5100.0
2018-03-15 13:40:00,135.98,136.12,135.85,135.85,26658.0,127.521,127.6522,127.399,127.399,26658.0
2018-03-15 13:50:00,135.84,135.88,135.65,135.65,6153.0,127.3897,127.4272,127.2115,127.2115,6153.0
2018-03-15 14:00:00,135.6,135.82,135.57,135.82,7800.0,127.1646,127.3709,127.1365,127.3709,7800.0
2018-03-15 14:10:00,135.76,135.86,135.63,135.8,13593.0,127.3146,127.4084,127.1927,127.3521,13593.0
2018-03-15 14:20:00,135.84,135.91,135.8,135.87,12975.0,127.3897,127.4553,127.3521,127.4178,12975.0
2018-03-15 14:30:00,135.92,136.05,135.87,135.97,6702.0,127.4647,127.5866,127.4178,127.5116,6702.0
2018-03-15 14:40:00,136.01,136.06,135.83,135.84,11841.0,127.5491,127.596,127.3803,127.3897,11841.0
2018-03-15 14:50:00,135.77,136.0,135.77,136.0,6312.0,127.324,127.5397,127.324,127.5397,6312.0
2018-03-15 15:00:00,135.98,136.19,135.98,136.17,11424.0,127.521,127.7179,127.521,127.6991,11424.0
2018-03-15 15:10:00,136.19,136.22,136.04,136.17,36756.0,127.7179,127.746,127.5772,127.6991,36756.0
2018-03-15 15:20:00,136.15,136.28,136.15,136.2,16596.0,127.6804,127.8023,127.6804,127.7273,16596.0
2018-03-15 15:30:00,136.23,136.69,136.23,136.6,55092.0,127.7554,128.1868,127.7554,128.1024,55092.0
2018-03-15 15:40:00,136.63,136.96,136.61,136.95,51069.0,128.1305,128.44,128.1118,128.4306,51069.0
2018-03-15 15:50:00,136.92,137.01,136.78,136.79,196287.0,128.4025,128.4869,128.2712,128.2806,196287.0
2018-03-16 09:30:00,136.6,136.61,135.78,136.11,226917.0,128.1024,128.1118,127.3334,127.6429,226917.0
2018-03-16 09:40:00,136.11,136.67,136.11,136.63,14745.0,127.6429,128.168,127.6429,128.1305,14745.0
2018-03-16 09:50:00,136.62,136.62,136.33,136.51,27615.0,128.1211,128.1211,127.8492,128.018,27615.0
2018-03-16 10:00:00,136.63,136.75,136.45,136.63,17469.0,128.1305,128.2431,127.9617,128.1305,17469.0
2018-03-16 10:10:00,136.54,136.61,136.53,136.56,5589.0,128.0461,128.1118,128.0367,128.0649,5589.0
2018-03-16 10:20:00,136.62,136.67,136.47,136.51,19953.0,128.1211,128.168,127.9805,128.018,19953.0
2018-03-16 10:30:00,136.51,136.56,136.26,136.52,23067.0,128.018,128.0649,127.7835,128.0274,23067.0
2018-03-16 10:40:00,136.45,136.57,136.35,136.38,9648.0,127.9617,128.0742,127.8679,127.8961,9648.0
2018-03-16 10:50:00,136.52,136.52,136.33,136.33,3945.0,128.0274,128.0274,127.8492,127.8492,3945.0
2018-03-16 11:00:00,136.32,136.46,136.25,136.41,21582.0,127.8398,127.9711,127.7742,127.9242,21582.0
2018-03-16 11:10:00,136.41,136.6,136.39,136.55,24303.0,127.9242,128.1024,127.9054,128.0555,24303.0
2018-03-16 11:20:00,136.6,136.91,136.6,136.81,15480.0,128.1024,128.3931,128.1024,128.2993,15480.0
2018-03-16 11:30:00,136.85,137.02,136.85,137.0,16761.0,128.3368,128.4963,128.3368,128.4775,16761.0
2018-03-16 11:40:00,136.93,136.93,136.73,136.89,13500.0,128.4119,128.4119,128.2243,128.3743,13500.0
2018-03-16 11:50:00,136.88,137.0,136.82,136.93,12600.0,128.365,128.4775,128.3087,128.4119,12600.0
2018-03-16 12:00:00,136.9,136.96,136.76,136.76,4500.0,128.3837,128.44,128.2524,128.2524,4500.0
2018-03-16 12:10:00,136.75,136.85,136.69,136.83,6153.0,128.2431,128.3368,128.1868,128.3181,6153.0
2018-03-16 12:20:00,136.77,136.78,136.68,136.72,8859.0,128.2618,128.2712,128.1774,128.2149,8859.0
2018-03-16 12:30:00,136.78,136.94,136.66,136.76,8247.0,128.2712,128.4212,128.1587,128.2524,8247.0
2018-03-16 12:40:00,136.8,136.89,136.73,136.79,10200.0,128.2899,128.3743,128.2243,128.2806,10200.0
2018-03-16 12:50:00,136.84,136.88,136.72,136.88,13353.0,128.3275,128.365,128.2149,128.365,13353.0
2018-03-16 13:00:00,136.96,137.04,136.86,136.97,25491.0,128.44,128.515,128.3462,128.4494,25491.0
2018-03-16 13:10:00,136.91,137.04,136.87,136.87,19200.0,128.3931,128.515,128.3556,128.3556,19200.0
2018-03-16 13:20:00,136.97,136.98,136.85,136.88,8424.0,128.4494,128.4587,128.3368,128.365,8424.0
2018-03-16 13:30:00,136.9,136.91,136.82,136.88,18276.0,128.3837,128.3931,128.3087,128.365,18276.0
2018-03-16 13:40:00,136.8,136.84,136.62,136.73,19431.0,128.2899,128.3275,128.1211,128.2243,19431.0
2018-03-16 13:50:00,136.73,136.77,136.65,136.77,16053.0,128.2243,128.2618,128.1493,128.2618,16053.0
2018-03-16 14:00:00,136.73,136.83,136.72,136.75,9984.0,128.2243,128.3181,128.2149,128.2431,9984.0
2018-03-16 14:10:00,136.64,136.7,136.62,136.65,5970.0,128.1399,128.1962,128.1211,128.1493,5970.0
2018-03-16 14:20:00,136.58,136.75,136.57,136.73,10050.0,128.0836,128.2431,128.0742,128.2243,10050.0
2018-03-16 14:30:00,136.54,136.68,136.54,136.62,4800.0,128.0461,128.1774,128.0461,128.1211,4800.0
2018-03-16 14:40:00,136.61,136.61,136.41,136.41,18318.0,128.1118,128.1118,127.9242,127.9242,18318.0
2018-03-16 14:50:00,136.46,136.51,136.37,136.43,16200.0,127.9711,128.018,127.8867,127.943,16200.0
2018-03-16 15:00:00,136.43,136.46,136.32,136.34,16500.0,127.943,127.9711,127.8398,127.8586,16500.0
2018-03-16 15:10:00,136.36,136.39,136.26,136.33,20745.0,127.8773,127.9054,127.7835,127.8492,20745.0
2018-03-16 15:20:00,136.32,136.43,136.29,136.42,13011.0,127.8398,127.943,127.8117,127.9336,13011.0
2018-03-16 15:30:00,136.48,136.69,136.44,136.68,22212.0,127.9898,128.1868,127.9523,128.1774,22212.0
2018-03-16 15:40:00,136.69,136.85,136.68,136.73,44502.0,128.1868,128.3368,128.1774,128.2243,44502.0
2018-03-16 15:50:00,136.75,136.88,136.29,136.35,191418.0,128.2431,128.365,127.8117,127.8679,191418.0
2018-03-19 09:30:00,136.19,136.19,135.6,135.79,23433.0,127.7179,127.7179,127.1646,127.3428,23433.0
2018-03-19 09:40:00,135.86,135.86,135.13,135.48,16542.0,127.4084,127.4084,126.7238,127.0521,16542.0
2018-03-19 09:50:00,135.47,135.92,135.46,135.92,13779.0,127.0427,127.4647,127.0333,127.4647,13779.0
2018-03-19 10:00:00,135.87,135.87,135.39,135.62,6615.0,127.4178,127.4178,126.9677,127.1833,6615.0
2018-03-19 10:10:00,135.67,136.04,135.58,135.96,20268.0,127.2302,127.5772,127.1458,127.5022,20268.0
2018-03-19 10:20:00,136.03,136.31,136.01,136.31,8985.0,127.5678,127.8304,127.5491,127.8304,8985.0
2018-03-19 10:30:00,136.2,136.46,136.2,136.36,28467.0,127.7273,127.9711,127.7273,127.8773,28467.0
2018-03-19 10:40:00,136.35,136.35,135.85,135.85,3600.0,127.8679,127.8679,127.399,127.399,3600.0
2018-03-19 10:50:00,135.85,135.85,135.39,135.54,10056.0,127.399,127.399,126.9677,127.1083,10056.0
2018-03-19 11:00:00,135.54,135.54,135.37,135.47,18237.0,127.1083,127.1083,126.9489,127.0427,18237.0
2018-03-19 11:10:00,135.48,135.48,135.01,135.08,15084.0,127.0521,127.0521,126.6113,126.6769,15084.0
2018-03-19 11:20:00,135.05,135.28,134.93,135.28,26892.0,126.6488,126.8645,126.5363,126.8645,26892.0
2018-03-19 11:30:00,135.28,135.43,135.19,135.43,3900.0,126.8645,127.0052,126.7801,127.0052,3900.0
2018-03-19 11:40:00,135.31,135.37,135.17,135.17,3933.0,126.8926,126.9489,126.7613,126.7613,3933.0
2018-03-19 11:50:00,135.17,135.17,134.89,134.98,18072.0,126.7613,126.7613,126.4988,126.5832,18072.0
2018-03-19 12:00:00,135.0,135.27,134.89,135.27,10200.0,126.6019,126.8551,126.4988,126.8551,10200.0
2018-03-19 12:10:00,135.17,135.18,135.03,135.14,5325.0,126.7613,126.7707,126.63,126.7332,5325.0
2018-03-19 12:20:00,135.13,135.26,135.04,135.17,14700.0,126.7238,126.8457,126.6394,126.7613,14700.0
2018-03-19 12:30:00,135.17,135.18,134.88,135.17,9903.0,126.7613,126.7707,126.4894,126.7613,9903.0
2018-03-19 12:40:00,135.1,135.13,134.91,134.91,7548.0,126.6957,126.7238,126.5175,126.5175,7548.0
2018-03-19 12:50:00,135.01,135.3,134.97,135.22,7086.0,126.6113,126.8833,126.5738,126.8082,7086.0
2018-03-19 13:00:00,135.16,135.19,134.59,134.67,24390.0,126.752,126.7801,126.2174,126.2924,24390.0
2018-03-19 13:10:00,134.66,135.05,134.66,135.01,9675.0,126.2831,126.6488,126.2831,126.6113,9675.0
2018-03-19 13:20:00,134.98,135.16,134.74,134.85,15213.0,126.5832,126.752,126.3581,126.4612,15213.0
2018-03-19 13:30:00,134.74,134.74,134.5,134.55,8454.0,126.3581,126.3581,126.133,126.1799,8454.0
2018-03-19 13:40:00,134.58,134.85,134.58,134.85,12996.0,126.208,126.4612,126.208,126.4612,12996.0
2018-03-19 13:50:00,134.82,134.91,134.71,134.83,8370.0,126.4331,126.5175,126.33,126.4425,8370.0
2018-03-19 14:00:00,134.84,135.04,134.84,134.99,23415.0,126.4519,126.6394,126.4519,126.5925,23415.0
2018-03-19 14:10:00,134.99,134.99,134.8,134.8,11196.0,126.5925,126.5925,126.4144,126.4144,11196.0
2018-03-19 14:20:00,134.78,134.78,134.43,134.58,5670.0,126.3956,126.3956,126.0674,126.208,5670.0
2018-03-19 14:30:00,134.43,134.6,134.23,134.27,15021.0,126.0674,126.2268,125.8798,125.9173,15021.0
2018-03-19 14:40:00,134.24,134.37,134.19,134.37,14100.0,125.8892,126.0111,125.8423,126.0111,14100.0
2018-03-19 14:50:00,134.41,134.88,134.41,134.78,14034.0,126.0486,126.4894,126.0486,126.3956,14034.0
2018-03-19 15:00:00,134.64,134.77,134.48,134.48,9600.0,126.2643,126.3862,126.1143,126.1143,9600.0
2018-03-19 15:10:00,134.55,134.96,134.48,134.93,12873.0,126.1799,126.5644,126.1143,126.5363,12873.0
2018-03-19 15:20:00,134.92,134.92,134.55,134.62,10833.0,126.5269,126.5269,126.1799,126.2456,10833.0
2018-03-19 15:30:00,134.67,134.77,134.57,134.77,7425.0,126.2924,126.3862,126.1987,126.3862,7425.0
2018-03-19 15:40:00,134.86,135.15,134.78,134.97,31359.0,126.4706,126.7426,126.3956,126.5738,31359.0
2018-03-19 15:50:00,135.0,135.3,134.87,135.11,52359.0,126.6019,126.8833,126.48,126.7051,52359.0
2018-03-20 09:30:00,135.51,136.19,135.51,135.72,21156.0,127.0802,127.7179,127.0802,127.2771,21156.0
2018-03-20 09:40:00,136.0,136.28,135.82,135.97,12678.0,127.5397,127.8023,127.3709,127.5116,12678.0
2018-03-20 09:50:00,135.85,135.85,135.29,135.29,15588.0,127.399,127.399,126.8739,126.8739,15588.0
2018-03-20 10:00:00,135.45,135.49,135.12,135.21,15651.0,127.0239,127.0614,126.7145,126.7989,15651.0
2018-03-20 10:10:00,135.16,135.43,134.84,135.42,28926.0,126.752,127.0052,126.4519,126.9958,28926.0
2018-03-20 10:20:00,135.29,135.8,135.29,135.8,10674.0,126.8739,127.3521,126.8739,127.3521,10674.0
2018-03-20 10:30:00,135.81,135.81,135.42,135.57,10386.0,127.3615,127.3615,126.9958,127.1365,10386.0
2018-03-20 10:40:00,135.42,135.59,135.42,135.5,6015.0,126.9958,127.1552,126.9958,127.0708,6015.0
2018-03-20 10:50:00,135.5,135.65,135.32,135.43,36327.0,127.0708,127.2115,126.902,127.0052,36327.0
2018-03-20 11:00:00,135.53,135.84,135.33,135.71,10635.0,127.0989,127.3897,126.9114,127.2677,10635.0
2018-03-20 11:10:00,135.72,135.82,135.57,135.75,7500.0,127.2771,127.3709,127.1365,127.3053,7500.0
2018-03-20 11:20:00,135.8,135.93,135.73,135.93,5502.0,127.3521,127.4741,127.2865,127.4741,5502.0
2018-03-20 11:30:00,135.86,135.91,135.73,135.73,13527.0,127.4084,127.4553,127.2865,127.2865,13527.0
2018-03-20 11:40:00,135.73,135.91,135.54,135.87,31341.0,127.2865,127.4553,127.1083,127.4178,31341.0
2018-03-20 11:50:00,135.8,135.83,135.51,135.69,27225.0,127.3521,127.3803,127.0802,127.249,27225.0
2018-03-20 12:00:00,135.62,135.66,135.51,135.51,6078.0,127.1833,127.2209,127.0802,127.0802,6078.0
2018-03-20 12:10:00,135.55,136.08,135.55,136.08,32238.0,127.1177,127.6147,127.1177,127.6147,32238.0
2018-03-20 12:20:00,136.08,136.43,136.08,136.37,22479.0,127.6147,127.943,127.6147,127.8867,22479.0
2018-03-20 12:30:00,136.23,136.45,136.16,136.39,8505.0,127.7554,127.9617,127.6898,127.9054,8505.0
2018-03-20 12:40:00,136.4,136.48,136.28,136.39,12222.0,127.9148,127.9898,127.8023,127.9054,12222.0
2018-03-20 12:50:00,136.34,136.34,136.1,136.1,30471.0,127.8586,127.8586,127.6335,127.6335,30471.0
2018-03-20 13:00:00,136.21,136.22,136.09,136.16,7200.0,127.7366,127.746,127.6241,127.6898,7200.0
2018-03-20 13:10:00,136.12,136.21,135.75,135.75,21549.0,127.6522,127.7366,127.3053,127.3053,21549.0
2018-03-20 13:20:00,135.82,135.91,135.63,135.72,42279.0,127.3709,127.4553,127.1927,127.2771,42279.0
2018-03-20 13:30:00,135.71,135.72,135.47,135.56,13800.0,127.2677,127.2771,127.0427,127.1271,13800.0
2018-03-20 13:40:00,135.53,135.6,135.41,135.44,12300.0,127.0989,127.1646,126.9864,127.0145,12300.0
2018-03-20 13:50:00,135.5,135.5,135.2,135.36,12174.0,127.0708,127.0708,126.7895,126.9395,12174.0
2018-03-20 14:00:00,135.3,135.44,135.26,135.41,10800.0,126.8833,127.0145,126.8457,126.9864,10800.0
2018-03-20 14:10:00,135.4,135.46,135.35,135.4,6597.0,126.977,127.0333,126.9301,126.977,6597.0
2018-03-20 14:20:00,135.39,135.55,135.33,135.55,14946.0,126.9677,127.1177,126.9114,127.1177,14946.0
2018-03-20 14:30:00,135.54,135.63,135.49,135.63,17916.0,127.1083,127.1927,127.0614,127.1927,17916.0
2018-03-20 14:40:00,135.55,135.82,135.51,135.71,7005.0,127.1177,127.3709,127.0802,127.2677,7005.0
2018-03-20 14:50:00,135.75,135.75,135.57,135.57,16725.0,127.3053,127.3053,127.1365,127.1365,16725.0
2018-03-20 15:00:00,135.7,135.75,135.66,135.72,14589.0,127.2584,127.3053,127.2209,127.2771,14589.0
2018-03-20 15:10:00,135.68,135.69,135.51,135.51,12147.0,127.2396,127.249,127.0802,127.0802,12147.0
2018-03-20 15:20:00,135.56,135.69,135.56,135.69,17112.0,127.1271,127.249,127.1271,127.249,17112.0
2018-03-20 15:30:00,135.67,135.68,135.27,135.33,17448.0,127.2302,127.2396,126.8551,126.9114,17448.0
2018-03-20 15:40:00,135.37,135.42,135.27,135.35,25590.0,126.9489,126.9958,126.8551,126.9301,25590.0
2018-03-20 15:50:00,135.31,135.36,135.22,135.3,62832.0,126.8926,126.9395,126.8082,126.8833,62832.0
2018-03-21 09:30:00,135.11,135.29,134.89,135.29,18234.0,126.7051,126.8739,126.4988,126.8739,18234.0
2018-03-21 09:40:00,135.13,135.38,134.99,135.38,17790.0,126.7238,126.9583,126.5925,126.9583,17790.0
2018-03-21 09:50:00,135.26,135.54,135.26,135.54,4506.0,126.8457,127.1083,126.8457,127.1083,4506.0
2018-03-21 10:00:00,135.64,135.86,135.63,135.67,9078.0,127.2021,127.4084,127.1927,127.2302,9078.0
2018-03-21 10:10:00,135.63,135.75,135.59,135.73,13200.0,127.1927,127.3053,127.1552,127.2865,13200.0
2018-03-21 10:20:00,135.75,135.77,135.62,135.65,15711.0,127.3053,127.324,127.1833,127.2115,15711.0
2018-03-21 10:30:00,135.71,135.76,135.64,135.74,13446.0,127.2677,127.3146,127.2021,127.2959,13446.0
2018-03-21 10:40:00,135.74,136.09,135.64,136.05,29775.0,127.2959,127.6241,127.2021,127.5866,29775.0
2018-03-21 10:50:00,136.03,136.06,135.78,135.78,12000.0,127.5678,127.596,127.3334,127.3334,12000.0
2018-03-21 11:00:00,135.73,135.78,135.7,135.77,9936.0,127.2865,127.3334,127.2584,127.324,9936.0
2018-03-21 11:10:00,135.8,135.88,135.79,135.88,9003.0,127.3521,127.4272,127.3428,127.4272,9003.0
2018-03-21 11:20:00,135.84,135.99,135.79,135.99,11541.0,127.3897,127.5303,127.3428,127.5303,11541.0
2018-03-21 11:30:00,136.05,136.24,136.02,136.22,12750.0,127.5866,127.7648,127.5585,127.746,12750.0
2018-03-21 11:40:00,136.23,136.52,136.23,136.46,11886.0,127.7554,128.0274,127.7554,127.9711,11886.0
2018-03-21 11:50:00,136.41,136.63,136.41,136.58,12690.0,127.9242,128.1305,127.9242,128.0836,12690.0
2018-03-21 12:00:00,136.47,136.48,136.28,136.35,9963.0,127.9805,127.9898,127.8023,127.8679,9963.0
2018-03-21 12:10:00,136.41,136.43,136.33,136.43,10017.0,127.9242,127.943,127.8492,127.943,10017.0
2018-03-21 12:20:00,136.41,136.44,136.33,136.37,7500.0,127.9242,127.9523,127.8492,127.8867,7500.0
2018-03-21 12:30:00,136.35,136.47,136.31,136.43,12345.0,127.8679,127.9805,127.8304,127.943,12345.0
2018-03-21 12:40:00,136.44,136.49,136.39,136.47,5400.0,127.9523,127.9992,127.9054,127.9805,5400.0
2018-03-21 12:50:00,136.49,136.49,136.3,136.35,5901.0,127.9992,127.9992,127.821,127.8679,5901.0
2018-03-21 13:00:00,136.35,136.44,136.33,136.38,17709.0,127.8679,127.9523,127.8492,127.8961,17709.0
2018-03-21 13:10:00,136.4,136.4,136.11,136.11,5700.0,127.9148,127.9148,127.6429,127.6429,5700.0
2018-03-21 13:20:00,136.16,136.17,135.8,135.81,19050.0,127.6898,127.6991,127.3521,127.3615,19050.0
2018-03-21 13:30:00,135.79,135.79,135.57,135.58,21534.0,127.3428,127.3428,127.1365,127.1458,21534.0
2018-03-21 13:40:00,135.74,135.74,135.57,135.71,8631.0,127.2959,127.2959,127.1365,127.2677,8631.0
2018-03-21 13:50:00,135.75,135.93,135.73,135.92,14754.0,127.3053,127.4741,127.2865,127.4647,14754.0
2018-03-21 14:00:00,136.0,136.49,135.79,136.13,41784.0,127.5397,127.9992,127.3428,127.6616,41784.0
2018-03-21 14:10:00,136.18,136.46,135.99,136.33,9900.0,127.7085,127.9711,127.5303,127.8492,9900.0
2018-03-21 14:20:00,136.31,136.31,135.82,135.85,16356.0,127.8304,127.8304,127.3709,127.399,16356.0
2018-03-21 14:30:00,135.99,136.0,135.49,135.49,22908.0,127.5303,127.5397,127.0614,127.0614,22908.0
2018-03-21 14:40:00,135.35,135.76,135.21,135.35,23346.0,126.9301,127.3146,126.7989,126.9301,23346.0
2018-03-21 14:50:00,135.26,135.56,135.1,135.56,25764.0,126.8457,127.1271,126.6957,127.1271,25764.0
2018-03-21 15:00:00,135.54,135.85,135.54,135.85,25572.0,127.1083,127.399,127.1083,127.399,25572.0
2018-03-21 15:10:00,135.89,136.35,135.78,136.16,22230.0,127.4366,127.8679,127.3334,127.6898,22230.0
2018-03-21 15:20:00,136.12,136.16,135.86,135.9,15909.0,127.6522,127.6898,127.4084,127.4459,15909.0
2018-03-21 15:30:00,135.9,136.05,135.86,135.92,33609.0,127.4459,127.5866,127.4084,127.4647,33609.0
2018-03-21 15:40:00,135.88,135.9,135.43,135.61,45765.0,127.4272,127.4459,127.0052,127.174,45765.0
2018-03-21 15:50:00,135.55,135.62,135.04,135.08,117990.0,127.1177,127.1833,126.6394,126.6769,117990.0
2018-03-22 09:30:00,134.14,134.26,133.64,134.0,25161.0,125.7954,125.9079,125.3265,125.6641,25161.0
2018-03-22 09:40:00,133.88,134.32,133.87,134.1,56034.0,125.5516,125.9642,125.5422,125.7579,56034.0
2018-03-22 09:50:00,134.11,134.24,133.79,134.02,15900.0,125.7673,125.8892,125.4672,125.6829,15900.0
2018-03-22 10:00:00,133.72,133.9,133.57,133.61,18600.0,125.4015,125.5703,125.2609,125.2984,18600.0
2018-03-22 10:10:00,133.76,134.22,133.73,134.05,34869.0,125.4391,125.8704,125.4109,125.711,34869.0
2018-03-22 10:20:00,134.09,134.17,133.98,134.15,3000.0,125.7485,125.8235,125.6454,125.8048,3000.0
2018-03-22 10:30:00,134.05,134.12,133.41,133.45,19476.0,125.711,125.7767,125.1108,125.1483,19476.0
2018-03-22 10:40:00,133.51,133.57,133.09,133.4,16482.0,125.2046,125.2609,124.8107,125.1014,16482.0
2018-03-22 10:50:00,133.34,133.48,133.17,133.4,16890.0,125.0452,125.1765,124.8858,125.1014,16890.0
2018-03-22 11:00:00,133.41,133.7,133.41,133.59,9300.0,125.1108,125.3828,125.1108,125.2796,9300.0
2018-03-22 11:10:00,133.66,133.68,133.39,133.46,29859.0,125.3453,125.364,125.0921,125.1577,29859.0
2018-03-22 11:20:00,133.54,133.55,133.23,133.4,22197.0,125.2327,125.2421,124.942,125.1014,22197.0
2018-03-22 11:30:00,133.32,133.48,132.92,132.92,40032.0,125.0264,125.1765,124.6513,124.6513,40032.0
2018-03-22 11:40:00,132.83,132.99,132.67,132.67,20550.0,124.5669,124.717,124.4169,124.4169,20550.0
2018-03-22 11:50:00,132.73,133.06,132.6,132.62,31632.0,124.4731,124.7826,124.3512,124.37,31632.0
2018-03-22 12:00:00,132.6,133.07,132.6,132.93,16200.0,124.3512,124.792,124.3512,124.6607,16200.0
2018-03-22 12:10:00,132.94,133.04,132.62,132.89,41709.0,124.6701,124.7638,124.37,124.6232,41709.0
2018-03-22 12:20:00,133.0,133.31,132.87,133.25,22350.0,124.7263,125.017,124.6044,124.9608,22350.0
2018-03-22 12:30:00,133.38,133.69,133.2,133.58,9924.0,125.0827,125.3734,124.9139,125.2703,9924.0
2018-03-22 12:40:00,133.59,133.61,133.28,133.29,18252.0,125.2796,125.2984,124.9889,124.9983,18252.0
2018-03-22 12:50:00,133.41,133.6,133.29,133.29,6000.0,125.1108,125.289,124.9983,124.9983,6000.0
2018-03-22 13:00:00,133.17,133.23,132.99,133.23,17460.0,124.8858,124.942,124.717,124.942,17460.0
2018-03-22 13:10:00,133.22,133.25,133.03,133.17,3342.0,124.9326,124.9608,124.7545,124.8858,3342.0
2018-03-22 13:20:00,133.18,134.07,133.18,133.89,20511.0,124.8951,125.7298,124.8951,125.561,20511.0
2018-03-22 13:30:00,134.03,134.03,133.62,133.69,18213.0,125.6923,125.6923,125.3078,125.3734,18213.0
2018-03-22 13:40:00,133.64,134.06,133.59,133.73,13848.0,125.3265,125.7204,125.2796,125.4109,13848.0
2018-03-22 13:50:00,133.65,133.72,133.46,133.46,18033.0,125.3359,125.4015,125.1577,125.1577,18033.0
2018-03-22 14:00:00,133.49,133.54,133.13,133.14,20916.0,125.1859,125.2327,124.8482,124.8576,20916.0
2018-03-22 14:10:00,133.04,133.36,133.04,133.14,16131.0,124.7638,125.0639,124.7638,124.8576,16131.0
2018-03-22 14:20:00,133.13,133.14,132.55,132.55,24846.0,124.8482,124.8576,124.3043,124.3043,24846.0
2018-03-22 14:30:00,132.49,132.82,132.44,132.77,18210.0,124.2481,124.5575,124.2012,124.5106,18210.0
2018-03-22 14:40:00,132.83,132.95,132.59,132.8,14124.0,124.5669,124.6794,124.3418,124.5388,14124.0
2018-03-22 14:50:00,132.63,132.76,132.06,132.22,29355.0,124.3793,124.5013,123.8448,123.9949,29355.0
2018-03-22 15:00:00,132.18,132.55,132.18,132.3,15246.0,123.9573,124.3043,123.9573,124.0699,15246.0
2018-03-22 15:10:00,132.32,132.46,131.92,132.04,25767.0,124.0886,124.2199,123.7135,123.8261,25767.0
2018-03-22 15:20:00,132.12,132.24,132.0,132.17,140184.0,123.9011,124.0136,123.7885,123.948,140184.0
2018-03-22 15:30:00,132.05,132.18,131.7,131.7,41661.0,123.8354,123.9573,123.5072,123.5072,41661.0
2018-03-22 15:40:00,131.7,131.75,130.94,131.25,78801.0,123.5072,123.5541,122.7945,123.0852,78801.0
2018-03-22 15:50:00,131.34,131.46,130.95,131.09,155571.0,123.1696,123.2821,122.8039,122.9351,155571.0
2018-03-23 09:30:00,131.5,133.08,131.03,132.78,41418.0,123.3196,124.8014,122.8789,124.52,41418.0
2018-03-23 09:40:00,132.83,132.83,131.34,131.37,36588.0,124.5669,124.5669,123.1696,123.1977,36588.0
2018-03-23 09:50:00,131.5,132.24,131.4,132.06,12573.0,123.3196,124.0136,123.2259,123.8448,12573.0
2018-03-23 10:00:00,131.83,132.25,131.83,132.13,26598.0,123.6291,124.023,123.6291,123.9105,26598.0
2018-03-23 10:10:00,132.06,132.3,131.76,131.82,27993.0,123.8448,124.0699,123.5635,123.6197,27993.0
2018-03-23 10:20:00,131.68,131.88,131.33,131.66,76824.0,123.4884,123.676,123.1602,123.4697,76824.0
2018-03-23 10:30:00,131.67,131.91,131.39,131.39,29700.0,123.4791,123.7041,123.2165,123.2165,29700.0
2018-03-23 10:40:00,131.45,131.81,131.33,131.55,9492.0,123.2728,123.6104,123.1602,123.3665,9492.0
2018-03-23 10:50:00,131.39,131.91,131.27,131.71,23295.0,123.2165,123.7041,123.104,123.5166,23295.0
2018-03-23 11:00:00,131.78,131.82,131.48,131.5,21738.0,123.5822,123.6197,123.3009,123.3196,21738.0
2018-03-23 11:10:00,131.39,131.7,131.34,131.7,9624.0,123.2165,123.5072,123.1696,123.5072,9624.0
2018-03-23 11:20:00,131.57,131.62,131.39,131.44,12699.0,123.3853,123.4322,123.2165,123.2634,12699.0
2018-03-23 11:30:00,131.45,131.54,130.91,130.91,19113.0,123.2728,123.3572,122.7663,122.7663,19113.0
2018-03-23 11:40:00,130.9,131.02,130.56,130.56,14706.0,122.757,122.8695,122.4381,122.4381,14706.0
2018-03-23 11:50:00,130.65,130.83,130.57,130.62,25923.0,122.5225,122.6913,122.4475,122.4944,25923.0
2018-03-23 12:00:00,130.73,131.14,130.69,130.92,8595.0,122.5975,122.982,122.56,122.7757,8595.0
2018-03-23 12:10:00,130.9,130.94,130.62,130.62,6981.0,122.757,122.7945,122.4944,122.4944,6981.0
2018-03-23 12:20:00,130.74,131.13,130.73,131.11,12564.0,122.6069,122.9727,122.5975,122.9539,12564.0
2018-03-23 12:30:00,131.08,131.1,130.89,131.0,5100.0,122.9258,122.9445,122.7476,122.8507,5100.0
2018-03-23 12:40:00,130.8,131.05,130.62,130.63,26883.0,122.6632,122.8976,122.4944,122.5038,26883.0
2018-03-23 12:50:00,130.79,130.86,130.51,130.69,15798.0,122.6538,122.7195,122.3912,122.56,15798.0
2018-03-23 13:00:00,130.58,131.02,130.51,131.02,20070.0,122.4569,122.8695,122.3912,122.8695,20070.0
2018-03-23 13:10:00,131.01,131.06,130.78,130.88,21405.0,122.8601,122.907,122.6444,122.7382,21405.0
2018-03-23 13:20:00,130.86,131.36,130.84,131.11,19077.0,122.7195,123.1884,122.7007,122.9539,19077.0
2018-03-23 13:30:00,131.23,131.32,131.0,131.02,25014.0,123.0664,123.1508,122.8507,122.8695,25014.0
2018-03-23 13:40:00,131.01,131.38,130.8,131.35,21942.0,122.8601,123.2071,122.6632,123.179,21942.0
2018-03-23 13:50:00,131.17,131.73,131.17,131.69,17700.0,123.0102,123.5353,123.0102,123.4978,17700.0
2018-03-23 14:00:00,131.7,131.82,131.37,131.45,19605.0,123.5072,123.6197,123.1977,123.2728,19605.0
2018-03-23 14:10:00,131.33,131.36,131.02,131.25,23508.0,123.1602,123.1884,122.8695,123.0852,23508.0
2018-03-23 14:20:00,131.11,131.15,130.79,131.15,21591.0,122.9539,122.9914,122.6538,122.9914,21591.0
2018-03-23 14:30:00,131.08,131.23,130.89,131.16,24171.0,122.9258,123.0664,122.7476,123.0008,24171.0
2018-03-23 14:40:00,131.23,131.29,130.63,130.63,31917.0,123.0664,123.1227,122.5038,122.5038,31917.0
2018-03-23 14:50:00,130.68,130.68,129.87,129.99,38805.0,122.5507,122.5507,121.791,121.9036,38805.0
2018-03-23 15:00:00,130.02,130.23,129.74,129.74,45006.0,121.9317,122.1286,121.6691,121.6691,45006.0
2018-03-23 15:10:00,129.79,130.34,129.73,130.09,35328.0,121.716,122.2318,121.6598,121.9974,35328.0
2018-03-23 15:20:00,130.14,130.23,129.68,130.04,65130.0,122.0442,122.1286,121.6129,121.9505,65130.0
2018-03-23 15:30:00,129.83,130.02,129.64,129.79,46590.0,121.7535,121.9317,121.5754,121.716,46590.0
2018-03-23 15:40:00,129.88,129.88,129.54,129.6,54921.0,121.8004,121.8004,121.4816,121.5378,54921.0
2018-03-23 15:50:00,129.58,129.62,129.22,129.49,149856.0,121.5191,121.5566,121.1815,121.4347,149856.0
2018-03-26 09:30:00,130.84,131.66,130.84,130.93,103083.0,122.7007,123.4697,122.7007,122.7851,103083.0
2018-03-26 09:40:00,131.18,131.67,130.99,131.15,18090.0,123.0196,123.4791,122.8414,122.9914,18090.0
2018-03-26 09:50:00,130.98,131.11,130.68,130.76,8313.0,122.832,122.9539,122.5507,122.6257,8313.0
2018-03-26 10:00:00,130.86,130.95,130.62,130.87,46956.0,122.7195,122.8039,122.4944,122.7288,46956.0
2018-03-26 10:10:00,130.84,131.01,130.74,131.01,21069.0,122.7007,122.8601,122.6069,122.8601,21069.0
2018-03-26 10:20:00,130.88,131.0,130.49,130.52,38088.0,122.7382,122.8507,122.3725,122.4006,38088.0
2018-03-26 10:30:00,130.45,130.68,130.35,130.68,17883.0,122.335,122.5507,122.2412,122.5507,17883.0
2018-03-26 10:40:00,130.61,130.61,130.26,130.33,16470.0,122.485,122.485,122.1568,122.2224,16470.0
2018-03-26 10:50:00,130.28,130.36,130.2,130.21,6801.0,122.1755,122.2506,122.1005,122.1099,6801.0
2018-03-26 11:00:00,130.28,130.4,130.01,130.06,11490.0,122.1755,122.2881,121.9223,121.9692,11490.0
2018-03-26 11:10:00,129.9,130.12,129.69,129.69,10365.0,121.8192,122.0255,121.6222,121.6222,10365.0
2018-03-26 11:20:00,129.67,130.15,129.63,129.9,22578.0,121.6035,122.0536,121.566,121.8192,22578.0
2018-03-26 11:30:00,129.79,129.92,129.68,129.72,7500.0,121.716,121.8379,121.6129,121.6504,7500.0
2018-03-26 11:40:00,129.89,130.19,129.8,130.01,17730.0,121.8098,122.0911,121.7254,121.9223,17730.0
2018-03-26 11:50:00,129.97,130.19,129.97,129.98,8310.0,121.8848,122.0911,121.8848,121.8942,8310.0
2018-03-26 12:00:00,130.07,130.11,129.81,130.11,11256.0,121.9786,122.0161,121.7348,122.0161,11256.0
2018-03-26 12:10:00,130.3,130.57,130.29,130.35,13530.0,122.1943,122.4475,122.1849,122.2412,13530.0
2018-03-26 12:20:00,130.4,130.54,130.3,130.35,10149.0,122.2881,122.4194,122.1943,122.2412,10149.0
2018-03-26 12:30:00,130.39,130.59,130.35,130.53,5724.0,122.2787,122.4663,122.2412,122.41,5724.0
2018-03-26 12:40:00,130.4,130.44,130.19,130.19,4803.0,122.2881,122.3256,122.0911,122.0911,4803.0
2018-03-26 12:50:00,130.2,130.4,130.12,130.18,26793.0,122.1005,122.2881,122.0255,122.0818,26793.0
2018-03-26 13:00:00,130.24,130.56,130.23,130.49,9657.0,122.138,122.4381,122.1286,122.3725,9657.0
2018-03-26 13:10:00,130.53,130.76,130.44,130.71,11100.0,122.41,122.6257,122.3256,122.5788,11100.0
2018-03-26 13:20:00,130.72,130.72,130.47,130.58,13314.0,122.5882,122.5882,122.3537,122.4569,13314.0
2018-03-26 13:30:00,130.58,130.66,130.36,130.66,10656.0,122.4569,122.5319,122.2506,122.5319,10656.0
2018-03-26 13:40:00,130.68,130.82,130.54,130.75,14091.0,122.5507,122.6819,122.4194,122.6163,14091.0
2018-03-26 13:50:00,130.73,130.76,130.53,130.75,10857.0,122.5975,122.6257,122.41,122.6163,10857.0
2018-03-26 14:00:00,130.81,131.07,130.81,131.05,10272.0,122.6726,122.9164,122.6726,122.8976,10272.0
2018-03-26 14:10:00,131.13,131.49,131.12,131.45,12132.0,122.9727,123.3103,122.9633,123.2728,12132.0
2018-03-26 14:20:00,131.53,131.62,131.3,131.38,12900.0,123.3478,123.4322,123.1321,123.2071,12900.0
2018-03-26 14:30:00,131.47,131.6,131.36,131.53,8418.0,123.2915,123.4134,123.1884,123.3478,8418.0
2018-03-26 14:40:00,131.55,131.55,131.33,131.33,8469.0,123.3665,123.3665,123.1602,123.1602,8469.0
2018-03-26 14:50:00,131.39,131.64,131.36,131.52,12003.0,123.2165,123.4509,123.1884,123.3384,12003.0
2018-03-26 15:00:00,131.51,131.88,131.51,131.81,7200.0,123.329,123.676,123.329,123.6104,7200.0
2018-03-26 15:10:00,131.82,132.12,131.82,132.12,12360.0,123.6197,123.9011,123.6197,123.9011,12360.0
2018-03-26 15:20:00,132.05,132.05,131.92,131.97,13803.0,123.8354,123.8354,123.7135,123.7604,13803.0
2018-03-26 15:30:00,131.97,131.99,131.69,131.74,29697.0,123.7604,123.7792,123.4978,123.5447,29697.0
2018-03-26 15:40:00,131.76,131.82,131.66,131.78,43068.0,123.5635,123.6197,123.4697,123.5822,43068.0
2018-03-26 15:50:00,131.81,131.85,131.6,131.65,88842.0,123.6104,123.6479,123.4134,123.4603,88842.0
2018-03-27 09:30:00,132.01,132.17,131.04,131.13,34320.0,123.7979,123.948,122.8883,122.9727,34320.0
2018-03-27 09:40:00,130.92,131.14,130.63,130.83,22557.0,122.7757,122.982,122.5038,122.6913,22557.0
2018-03-27 09:50:00,130.87,131.35,130.77,131.35,18027.0,122.7288,123.179,122.6351,123.179,18027.0
2018-03-27 10:00:00,131.23,131.43,131.16,131.31,28965.0,123.0664,123.254,123.0008,123.1415,28965.0
2018-03-27 10:10:00,131.32,131.36,130.85,131.2,29091.0,123.1508,123.1884,122.7101,123.0383,29091.0
2018-03-27 10:20:00,131.25,131.26,130.99,131.15,19536.0,123.0852,123.0946,122.8414,122.9914,19536.0
2018-03-27 10:30:00,131.07,131.33,130.81,131.33,13113.0,122.9164,123.1602,122.6726,123.1602,13113.0
2018-03-27 10:40:00,131.39,131.71,131.27,131.71,21927.0,123.2165,123.5166,123.104,123.5166,21927.0
2018-03-27 10:50:00,131.68,132.03,131.67,131.9,17592.0,123.4884,123.8167,123.4791,123.6948,17592.0
2018-03-27 11:00:00,131.88,131.88,131.55,131.76,18906.0,123.676,123.676,123.3665,123.5635,18906.0
2018-03-27 11:10:00,131.75,131.77,131.6,131.69,11781.0,123.5541,123.5728,123.4134,123.4978,11781.0
2018-03-27 11:20:00,131.69,131.98,131.61,131.9,15636.0,123.4978,123.7698,123.4228,123.6948,15636.0
2018-03-27 11:30:00,131.92,132.04,131.79,131.85,10080.0,123.7135,123.8261,123.5916,123.6479,10080.0
2018-03-27 11:40:00,131.9,132.47,131.9,132.47,9597.0,123.6948,124.2293,123.6948,124.2293,9597.0
2018-03-27 11:50:00,132.42,132.46,132.32,132.42,19200.0,124.1824,124.2199,124.0886,124.1824,19200.0
2018-03-27 12:00:00,132.37,132.52,132.15,132.28,15270.0,124.1355,124.2762,123.9292,124.0511,15270.0
2018-03-27 12:10:00,132.28,132.36,132.07,132.07,12186.0,124.0511,124.1261,123.8542,123.8542,12186.0
2018-03-27 12:20:00,132.08,132.08,131.8,132.01,14220.0,123.8636,123.8636,123.601,123.7979,14220.0
2018-03-27 12:30:00,131.98,131.98,131.8,131.88,10500.0,123.7698,123.7698,123.601,123.676,10500.0
2018-03-27 12:40:00,131.94,132.13,131.85,132.04,7500.0,123.7323,123.9105,123.6479,123.8261,7500.0
2018-03-27 12:50:00,132.08,132.09,131.91,132.05,12492.0,123.8636,123.8729,123.7041,123.8354,12492.0
2018-03-27 13:00:00,132.05,132.38,132.05,132.38,9180.0,123.8354,124.1449,123.8354,124.1449,9180.0
2018-03-27 13:10:00,132.32,132.85,132.23,132.53,11319.0,124.0886,124.5857,124.0042,124.2856,11319.0
2018-03-27 13:20:00,132.48,132.48,132.15,132.23,8613.0,124.2387,124.2387,123.9292,124.0042,8613.0
2018-03-27 13:30:00,132.24,132.37,132.18,132.31,12255.0,124.0136,124.1355,123.9573,124.0793,12255.0
2018-03-27 13:40:00,132.2,132.4,132.12,132.28,3600.0,123.9761,124.1637,123.9011,124.0511,3600.0
2018-03-27 13:50:00,132.07,132.07,131.67,132.06,12804.0,123.8542,123.8542,123.4791,123.8448,12804.0
2018-03-27 14:00:00,132.03,132.17,131.68,131.69,18858.0,123.8167,123.948,123.4884,123.4978,18858.0
2018-03-27 14:10:00,131.72,132.1,131.65,132.1,48102.0,123.526,123.8823,123.4603,123.8823,48102.0
2018-03-27 14:20:00,132.03,132.14,131.44,131.58,15648.0,123.8167,123.9198,123.2634,123.3947,15648.0
2018-03-27 14:30:00,131.56,131.99,131.51,131.99,12525.0,123.3759,123.7792,123.329,123.7792,12525.0
2018-03-27 14:40:00,131.99,132.12,131.4,131.55,10017.0,123.7792,123.9011,123.2259,123.3665,10017.0
2018-03-27 14:50:00,131.56,131.66,131.28,131.28,12756.0,123.3759,123.4697,123.1133,123.1133,12756.0
2018-03-27 15:00:00,131.22,131.22,130.36,130.61,26478.0,123.0571,123.0571,122.2506,122.485,26478.0
2018-03-27 15:10:00,130.67,130.98,130.5,130.85,30732.0,122.5413,122.832,122.3819,122.7101,30732.0
2018-03-27 15:20:00,130.69,130.76,130.35,130.4,20946.0,122.56,122.6257,122.2412,122.2881,20946.0
2018-03-27 15:30:00,130.33,130.42,129.68,130.42,46437.0,122.2224,122.3068,121.6129,122.3068,46437.0
2018-03-27 15:40:00,130.39,130.45,129.58,129.77,45708.0,122.2787,122.335,121.5191,121.6973,45708.0
2018-03-27 15:50:00,129.77,130.38,129.77,130.27,141834.0,121.6973,122.2693,121.6973,122.1662,141834.0
2018-03-28 09:30:00,130.65,130.65,129.63,130.02,47355.0,122.5225,122.5225,121.566,121.9317,47355.0
2018-03-28 09:40:00,129.74,130.46,129.72,130.46,16500.0,121.6691,122.3443,121.6504,122.3443,16500.0
2018-03-28 09:50:00,130.35,130.69,130.16,130.56,15000.0,122.2412,122.56,122.063,122.4381,15000.0
2018-03-28 10:00:00,130.71,130.98,130.37,130.93,40299.0,122.5788,122.832,122.2599,122.7851,40299.0
2018-03-28 10:10:00,130.73,130.81,130.13,130.56,31842.0,122.5975,122.6726,122.0349,122.4381,31842.0
2018-03-28 10:20:00,130.58,130.91,130.37,130.8,15315.0,122.4569,122.7663,122.2599,122.6632,15315.0
2018-03-28 10:30:00,130.78,130.82,130.34,130.4,19974.0,122.6444,122.6819,122.2318,122.2881,19974.0
2018-03-28 10:40:00,130.38,130.54,130.1,130.39,19302.0,122.2693,122.4194,122.0067,122.2787,19302.0
2018-03-28 10:50:00,130.2,130.74,130.17,130.37,11784.0,122.1005,122.6069,122.0724,122.2599,11784.0
2018-03-28 11:00:00,130.57,130.8,130.53,130.8,12906.0,122.4475,122.6632,122.41,122.6632,12906.0
2018-03-28 11:10:00,130.92,130.92,130.0,130.19,22869.0,122.7757,122.7757,121.913,122.0911,22869.0
2018-03-28 11:20:00,130.07,130.07,129.33,129.76,47847.0,121.9786,121.9786,121.2846,121.6879,47847.0
2018-03-28 11:30:00,129.79,130.15,129.65,130.04,20400.0,121.716,122.0536,121.5847,121.9505,20400.0
2018-03-28 11:40:00,130.05,130.31,130.05,130.19,16716.0,121.9598,122.2037,121.9598,122.0911,16716.0
2018-03-28 11:50:00,130.3,130.64,130.13,130.26,18669.0,122.1943,122.5131,122.0349,122.1568,18669.0
2018-03-28 12:00:00,130.29,130.42,130.16,130.28,12753.0,122.1849,122.3068,122.063,122.1755,12753.0
2018-03-28 12:10:00,130.36,130.72,130.36,130.72,14097.0,122.2506,122.5882,122.2506,122.5882,14097.0
2018-03-28 12:20:00,130.77,130.89,130.33,130.33,37779.0,122.6351,122.7476,122.2224,122.2224,37779.0
2018-03-28 12:30:00,130.18,130.41,130.07,130.21,21093.0,122.0818,122.2975,121.9786,122.1099,21093.0
2018-03-28 12:40:00,130.29,130.61,130.21,130.21,38541.0,122.1849,122.485,122.1099,122.1099,38541.0
2018-03-28 12:50:00,130.18,130.26,129.9,129.9,59388.0,122.0818,122.1568,121.8192,121.8192,59388.0
2018-03-28 13:00:00,129.93,129.96,129.54,129.91,12465.0,121.8473,121.8754,121.4816,121.8286,12465.0
2018-03-28 13:10:00,129.99,130.08,129.81,129.93,27126.0,121.9036,121.988,121.7348,121.8473,27126.0
2018-03-28 13:20:00,129.97,130.24,129.95,130.1,11025.0,121.8848,122.138,121.8661,122.0067,11025.0
2018-03-28 13:30:00,129.95,130.14,129.82,129.87,25053.0,121.8661,122.0442,121.7442,121.791,25053.0
2018-03-28 13:40:00,129.75,129.98,129.64,129.96,18777.0,121.6785,121.8942,121.5754,121.8754,18777.0
2018-03-28 13:50:00,129.99,129.99,129.74,129.82,9000.0,121.9036,121.9036,121.6691,121.7442,9000.0
2018-03-28 14:00:00,129.86,129.86,129.35,129.35,12000.0,121.7817,121.7817,121.3034,121.3034,12000.0
2018-03-28 14:10:00,129.33,129.59,129.26,129.54,11826.0,121.2846,121.5285,121.219,121.4816,11826.0
2018-03-28 14:20:00,129.6,129.66,129.25,129.35,11304.0,121.5378,121.5941,121.2096,121.3034,11304.0
2018-03-28 14:30:00,129.17,129.57,129.14,129.57,13500.0,121.1346,121.5097,121.1065,121.5097,13500.0
2018-03-28 14:40:00,129.67,129.7,129.29,129.38,21615.0,121.6035,121.6316,121.2471,121.3315,21615.0
2018-03-28 14:50:00,129.37,129.55,129.24,129.34,12816.0,121.3221,121.4909,121.2002,121.294,12816.0
2018-03-28 15:00:00,129.26,129.28,128.54,128.63,29643.0,121.219,121.2377,120.5438,120.6282,29643.0
2018-03-28 15:10:00,128.46,128.76,128.26,128.28,71691.0,120.4688,120.7501,120.2812,120.3,71691.0
2018-03-28 15:20:00,128.35,128.61,128.23,128.57,38193.0,120.3656,120.6094,120.2531,120.5719,38193.0
2018-03-28 15:30:00,128.57,129.09,128.55,129.09,65043.0,120.5719,121.0596,120.5532,121.0596,65043.0
2018-03-28 15:40:00,128.96,129.11,128.62,128.74,80514.0,120.9377,121.0783,120.6188,120.7313,80514.0
2018-03-28 15:50:00,128.8,128.94,128.37,128.43,153351.0,120.7876,120.9189,120.3844,120.4406,153351.0
2018-03-29 09:30:00,129.32,130.17,129.04,130.17,33984.0,121.2753,122.0724,121.0127,122.0724,33984.0
2018-03-29 09:40:00,130.21,130.35,129.63,129.67,30927.0,122.1099,122.2412,121.566,121.6035,30927.0
2018-03-29 09:50:00,129.77,130.26,129.76,129.76,14172.0,121.6973,122.1568,121.6879,121.6879,14172.0
2018-03-29 10:00:00,129.89,130.16,129.34,129.35,24948.0,121.8098,122.063,121.294,121.3034,24948.0
2018-03-29 10:10:00,129.63,129.68,129.43,129.43,8130.0,121.566,121.6129,121.3784,121.3784,8130.0
2018-03-29 10:20:00,129.45,129.71,129.29,129.63,26295.0,121.3972,121.641,121.2471,121.566,26295.0
2018-03-29 10:30:00,129.68,129.92,129.58,129.92,12000.0,121.6129,121.8379,121.5191,121.8379,12000.0
2018-03-29 10:40:00,130.04,130.13,129.85,130.12,14334.0,121.9505,122.0349,121.7723,122.0255,14334.0
2018-03-29 10:50:00,130.11,130.2,130.06,130.18,13377.0,122.0161,122.1005,121.9692,122.0818,13377.0
2018-03-29 11:00:00,130.21,130.52,130.0,130.52,26073.0,122.1099,122.4006,121.913,122.4006,26073.0
2018-03-29 11:10:00,130.44,130.53,130.35,130.35,4800.0,122.3256,122.41,122.2412,122.2412,4800.0
2018-03-29 11:20:00,130.32,130.32,130.21,130.29,2790.0,122.213,122.213,122.1099,122.1849,2790.0
2018-03-29 11:30:00,130.19,130.3,130.06,130.3,4392.0,122.0911,122.1943,121.9692,122.1943,4392.0
2018-03-29 11:40:00,130.33,130.42,130.22,130.42,18309.0,122.2224,122.3068,122.1193,122.3068,18309.0
2018-03-29 11:50:00,130.5,130.5,130.42,130.5,11460.0,122.3819,122.3819,122.3068,122.3819,11460.0
2018-03-29 12:00:00,130.49,130.54,130.23,130.5,29697.0,122.3725,122.4194,122.1286,122.3819,29697.0
2018-03-29 12:10:00,130.32,130.35,130.19,130.33,7740.0,122.213,122.2412,122.0911,122.2224,7740.0
2018-03-29 12:20:00,130.36,130.56,130.35,130.53,6600.0,122.2506,122.4381,122.2412,122.41,6600.0
2018-03-29 12:30:00,130.54,130.55,130.33,130.5,5289.0,122.4194,122.4287,122.2224,122.3819,5289.0
2018-03-29 12:40:00,130.41,130.48,130.27,130.37,6381.0,122.2975,122.3631,122.1662,122.2599,6381.0
2018-03-29 12:50:00,130.37,130.62,130.37,130.49,11994.0,122.2599,122.4944,122.2599,122.3725,11994.0
2018-03-29 13:00:00,130.42,130.43,130.16,130.16,8469.0,122.3068,122.3162,122.063,122.063,8469.0
2018-03-29 13:10:00,130.16,130.57,130.16,130.47,8700.0,122.063,122.4475,122.063,122.3537,8700.0
2018-03-29 13:20:00,130.6,130.6,130.39,130.5,16245.0,122.4756,122.4756,122.2787,122.3819,16245.0
2018-03-29 13:30:00,130.47,130.58,130.35,130.39,11700.0,122.3537,122.4569,122.2412,122.2787,11700.0
2018-03-29 13:40:00,130.4,130.53,130.33,130.53,10287.0,122.2881,122.41,122.2224,122.41,10287.0
2018-03-29 13:50:00,130.44,130.92,130.43,130.66,47151.0,122.3256,122.7757,122.3162,122.5319,47151.0
2018-03-29 14:00:00,130.58,130.83,130.56,130.83,6000.0,122.4569,122.6913,122.4381,122.6913,6000.0
2018-03-29 14:10:00,130.83,131.24,130.83,131.08,22464.0,122.6913,123.0758,122.6913,122.9258,22464.0
2018-03-29 14:20:00,131.19,131.24,130.85,130.9,9984.0,123.0289,123.0758,122.7101,122.757,9984.0
2018-03-29 14:30:00,130.96,131.23,130.96,131.01,11253.0,122.8132,123.0664,122.8132,122.8601,11253.0
2018-03-29 14:40:00,131.01,131.28,131.0,131.28,14448.0,122.8601,123.1133,122.8507,123.1133,14448.0
2018-03-29 14:50:00,131.23,131.39,131.13,131.17,12210.0,123.0664,123.2165,122.9727,123.0102,12210.0
2018-03-29 15:00:00,131.09,131.59,131.06,131.59,21918.0,122.9351,123.404,122.907,123.404,21918.0
2018-03-29 15:10:00,131.64,131.82,131.61,131.69,26277.0,123.4509,123.6197,123.4228,123.4978,26277.0
2018-03-29 15:20:00,131.64,131.64,131.32,131.43,31620.0,123.4509,123.4509,123.1508,123.254,31620.0
2018-03-29 15:30:00,131.45,131.45,130.84,131.15,40365.0,123.2728,123.2728,122.7007,122.9914,40365.0
2018-03-29 15:40:00,131.25,131.34,131.01,131.31,57219.0,123.0852,123.1696,122.8601,123.1415,57219.0
2018-03-29 15:50:00,131.32,131.38,130.66,130.72,212631.0,123.1508,123.2071,122.5319,122.5882,212631.0
2018-04-02 09:30:00,130.4,130.97,130.21,130.97,39381.0,122.2881,122.8226,122.1099,122.8226,39381.0
2018-04-02 09:40:00,131.15,131.32,130.81,130.9,17310.0,122.9914,123.1508,122.6726,122.757,17310.0
2018-04-02 09:50:00,130.63,130.63,130.17,130.35,14532.0,122.5038,122.5038,122.0724,122.2412,14532.0
2018-04-02 10:00:00,130.49,130.49,130.08,130.39,7977.0,122.3725,122.3725,121.988,122.2787,7977.0
2018-04-02 10:10:00,130.42,130.42,129.9,130.06,31203.0,122.3068,122.3068,121.8192,121.9692,31203.0
2018-04-02 10:20:00,130.02,130.11,129.62,129.62,13851.0,121.9317,122.0161,121.5566,121.5566,13851.0
2018-04-02 10:30:00,129.7,129.76,129.45,129.71,22338.0,121.6316,121.6879,121.3972,121.641,22338.0
2018-04-02 10:40:00,129.69,129.84,129.62,129.62,5400.0,121.6222,121.7629,121.5566,121.5566,5400.0
2018-04-02 10:50:00,129.51,129.65,129.14,129.14,16887.0,121.4534,121.5847,121.1065,121.1065,16887.0
2018-04-02 11:00:00,129.19,129.23,128.82,129.12,26487.0,121.1533,121.1909,120.8064,121.0877,26487.0
2018-04-02 11:10:00,129.09,129.26,128.99,129.2,24180.0,121.0596,121.219,120.9658,121.1627,24180.0
2018-04-02 11:20:00,129.17,129.3,128.86,129.26,47769.0,121.1346,121.2565,120.8439,121.219,47769.0
2018-04-02 11:30:00,129.29,129.35,128.24,128.24,18564.0,121.2471,121.3034,120.2624,120.2624,18564.0
2018-04-02 11:40:00,128.4,128.58,127.86,128.58,20127.0,120.4125,120.5813,119.9061,120.5813,20127.0
2018-04-02 11:50:00,128.76,128.84,128.38,128.64,16644.0,120.7501,120.8251,120.3937,120.6376,16644.0
2018-04-02 12:00:00,128.5,128.66,128.1,128.33,32199.0,120.5063,120.6563,120.1312,120.3468,32199.0
2018-04-02 12:10:00,128.23,128.49,128.15,128.49,13650.0,120.2531,120.4969,120.178,120.4969,13650.0
2018-04-02 12:20:00,128.44,128.67,128.33,128.57,26700.0,120.45,120.6657,120.3468,120.5719,26700.0
2018-04-02 12:30:00,128.55,128.7,128.47,128.47,10494.0,120.5532,120.6938,120.4781,120.4781,10494.0
2018-04-02 12:40:00,128.51,128.75,128.49,128.56,24021.0,120.5156,120.7407,120.4969,120.5625,24021.0
2018-04-02 12:50:00,128.5,128.61,128.24,128.32,19758.0,120.5063,120.6094,120.2624,120.3375,19758.0
2018-04-02 13:00:00,128.45,128.51,128.04,128.04,17469.0,120.4594,120.5156,120.0749,120.0749,17469.0
2018-04-02 13:10:00,128.18,128.26,128.0,128.01,16728.0,120.2062,120.2812,120.0374,120.0468,16728.0
2018-04-02 13:20:00,128.02,128.07,127.62,127.67,11397.0,120.0561,120.103,119.681,119.7279,11397.0
2018-04-02 13:30:00,127.75,127.97,127.7,127.73,14388.0,119.8029,120.0092,119.756,119.7842,14388.0
2018-04-02 13:40:00,127.73,127.73,127.32,127.35,13731.0,119.7842,119.7842,119.3997,119.4278,13731.0
2018-04-02 13:50:00,127.35,127.5,127.24,127.24,27009.0,119.4278,119.5685,119.3247,119.3247,27009.0
2018-04-02 14:00:00,127.25,127.26,126.79,126.99,20871.0,119.334,119.3434,118.9026,119.0902,20871.0
2018-04-02 14:10:00,126.93,127.07,126.57,126.73,57846.0,119.0339,119.1652,118.6963,118.8464,57846.0
2018-04-02 14:20:00,126.74,126.9,126.58,126.76,42018.0,118.8558,119.0058,118.7057,118.8745,42018.0
2018-04-02 14:30:00,126.61,126.86,126.42,126.5,37095.0,118.7338,118.9683,118.5557,118.6307,37095.0
2018-04-02 14:40:00,126.48,126.5,126.05,126.35,30543.0,118.6119,118.6307,118.2087,118.49,30543.0
2018-04-02 14:50:00,126.46,126.68,126.18,126.36,41763.0,118.5932,118.7995,118.3306,118.4994,41763.0
2018-04-02 15:00:00,126.46,126.74,126.25,126.32,39810.0,118.5932,118.8558,118.3962,118.4619,39810.0
2018-04-02 15:10:00,126.35,126.8,126.25,126.8,89901.0,118.49,118.912,118.3962,118.912,89901.0
2018-04-02 15:20:00,126.8,126.85,126.42,126.58,31491.0,118.912,118.9589,118.5557,118.7057,31491.0
2018-04-02 15:30:00,126.53,126.78,126.35,126.67,57501.0,118.6588,118.8933,118.49,118.7901,57501.0
2018-04-02 15:40:00,126.58,127.27,126.47,127.06,48042.0,118.7057,119.3528,118.6026,119.1558,48042.0
2018-04-02 15:50:00,127.16,127.5,127.09,127.27,108075.0,119.2496,119.5685,119.184,119.3528,108075.0
2018-04-03 09:30:00,127.92,127.95,127.45,127.78,45615.0,119.9623,119.9905,119.5216,119.8311,45615.0
2018-04-03 09:40:00,127.84,128.0,127.57,127.79,15042.0,119.8873,120.0374,119.6341,119.8404,15042.0
2018-04-03 09:50:00,127.78,128.24,127.73,128.24,22308.0,119.8311,120.2624,119.7842,120.2624,22308.0
2018-04-03 10:00:00,128.19,128.71,128.19,128.29,25350.0,120.2156,120.7032,120.2156,120.3093,25350.0
2018-04-03 10:10:00,128.25,128.33,127.95,127.95,23583.0,120.2718,120.3468,119.9905,119.9905,23583.0
2018-04-03 10:20:00,127.81,128.13,127.65,128.13,18102.0,119.8592,120.1593,119.7091,120.1593,18102.0
2018-04-03 10:30:00,128.15,128.4,128.05,128.11,21930.0,120.178,120.4125,120.0843,120.1405,21930.0
2018-04-03 10:40:00,128.22,128.99,128.21,128.89,21402.0,120.2437,120.9658,120.2343,120.872,21402.0
2018-04-03 10:50:00,128.85,129.16,128.75,129.09,19551.0,120.8345,121.1252,120.7407,121.0596,19551.0
2018-04-03 11:00:00,129.04,129.39,129.04,129.34,24588.0,121.0127,121.3409,121.0127,121.294,24588.0
2018-04-03 11:10:00,129.28,129.45,129.1,129.25,17844.0,121.2377,121.3972,121.0689,121.2096,17844.0
2018-04-03 11:20:00,129.07,129.42,129.06,129.32,12135.0,121.0408,121.369,121.0314,121.2753,12135.0
2018-04-03 11:30:00,129.2,129.27,128.75,128.92,11118.0,121.1627,121.2284,120.7407,120.9001,11118.0
2018-04-03 11:40:00,128.95,129.24,128.88,129.18,10137.0,120.9283,121.2002,120.8626,121.144,10137.0
2018-04-03 11:50:00,129.0,129.54,128.91,129.34,24252.0,120.9752,121.4816,120.8908,121.294,24252.0
2018-04-03 12:00:00,129.34,129.76,129.34,129.68,23844.0,121.294,121.6879,121.294,121.6129,23844.0
2018-04-03 12:10:00,129.68,129.82,129.53,129.82,26115.0,121.6129,121.7442,121.4722,121.7442,26115.0
2018-04-03 12:20:00,129.71,129.75,129.43,129.56,21753.0,121.641,121.6785,121.3784,121.5003,21753.0
2018-04-03 12:30:00,129.58,129.74,129.48,129.59,31557.0,121.5191,121.6691,121.4253,121.5285,31557.0
2018-04-03 12:40:00,129.68,129.95,129.65,129.79,63105.0,121.6129,121.8661,121.5847,121.716,63105.0
2018-04-03 12:50:00,129.69,129.88,129.63,129.88,11100.0,121.6222,121.8004,121.566,121.8004,11100.0
2018-04-03 13:00:00,129.77,130.34,129.76,130.18,35847.0,121.6973,122.2318,121.6879,122.0818,35847.0
2018-04-03 13:10:00,130.18,130.43,130.06,130.33,42945.0,122.0818,122.3162,121.9692,122.2224,42945.0
2018-04-03 13:20:00,130.32,130.86,130.27,130.65,36111.0,122.213,122.7195,122.1662,122.5225,36111.0
2018-04-03 13:30:00,130.58,130.72,130.22,130.24,28395.0,122.4569,122.5882,122.1193,122.138,28395.0
2018-04-03 13:40:00,130.26,130.53,130.1,130.22,12972.0,122.1568,122.41,122.0067,122.1193,12972.0
2018-04-03 13:50:00,130.22,130.4,130.08,130.27,16782.0,122.1193,122.2881,121.988,122.1662,16782.0
2018-04-03 14:00:00,130.27,130.33,129.73,129.97,19308.0,122.1662,122.2224,121.6598,121.8848,19308.0
2018-04-03 14:10:00,129.89,130.03,129.81,130.03,43122.0,121.8098,121.9411,121.7348,121.9411,43122.0
2018-04-03 14:20:00,130.03,130.2,129.78,130.0,38175.0,121.9411,122.1005,121.7066,121.913,38175.0
2018-04-03 14:30:00,130.0,130.19,129.81,130.17,54564.0,121.913,122.0911,121.7348,122.0724,54564.0
2018-04-03 14:40:00,130.13,130.49,129.98,130.48,42558.0,122.0349,122.3725,121.8942,122.3631,42558.0
2018-04-03 14:50:00,130.45,131.04,130.31,131.04,17700.0,122.335,122.8883,122.2037,122.8883,17700.0
2018-04-03 15:00:00,130.9,131.55,130.76,131.54,30918.0,122.757,123.3665,122.6257,123.3572,30918.0
2018-04-03 15:10:00,131.42,131.54,131.14,131.44,27849.0,123.2446,123.3572,122.982,123.2634,27849.0
2018-04-03 15:20:00,131.45,131.71,131.32,131.58,33300.0,123.2728,123.5166,123.1508,123.3947,33300.0
2018-04-03 15:30:00,131.65,131.67,130.66,130.75,58608.0,123.4603,123.4791,122.5319,122.6163,58608.0
2018-04-03 15:40:00,130.81,131.17,130.81,130.95,112320.0,122.6726,123.0102,122.6726,122.8039,112320.0
2018-04-03 15:50:00,130.95,131.1,130.74,131.01,158016.0,122.8039,122.9445,122.6069,122.8601,158016.0
2018-04-04 09:30:00,129.19,129.95,128.65,129.95,58572.0,121.1533,121.8661,120.6469,121.8661,58572.0
2018-04-04 09:40:00,129.95,130.63,129.74,129.77,18345.0,121.8661,122.5038,121.6691,121.6973,18345.0
2018-04-04 09:50:00,129.82,130.12,129.39,129.99,26253.0,121.7442,122.0255,121.3409,121.9036,26253.0
2018-04-04 10:00:00,130.1,130.6,129.71,130.39,40821.0,122.0067,122.4756,121.641,122.2787,40821.0
2018-04-04 10:10:00,130.38,130.68,130.05,130.39,21378.0,122.2693,122.5507,121.9598,122.2787,21378.0
2018-04-04 10:20:00,130.6,130.9,130.19,130.19,46422.0,122.4756,122.757,122.0911,122.0911,46422.0
2018-04-04 10:30:00,130.37,130.37,129.73,129.87,96795.0,122.2599,122.2599,121.6598,121.791,96795.0
2018-04-04 10:40:00,129.9,130.81,129.67,130.81,44850.0,121.8192,122.6726,121.6035,122.6726,44850.0
2018-04-04 10:50:00,130.61,130.72,130.39,130.46,37437.0,122.485,122.5882,122.2787,122.3443,37437.0
2018-04-04 11:00:00,130.53,130.64,130.24,130.63,31959.0,122.41,122.5131,122.138,122.5038,31959.0
2018-04-04 11:10:00,130.68,130.97,130.65,130.77,18984.0,122.5507,122.8226,122.5225,122.6351,18984.0
2018-04-04 11:20:00,130.82,131.14,130.68,130.68,17769.0,122.6819,122.982,122.5507,122.5507,17769.0
2018-04-04 11:30:00,130.65,131.33,130.58,130.61,20769.0,122.5225,123.1602,122.4569,122.485,20769.0
2018-04-04 11:40:00,130.54,130.68,130.14,130.66,35859.0,122.4194,122.5507,122.0442,122.5319,35859.0
2018-04-04 11:50:00,130.59,130.6,130.21,130.57,75144.0,122.4663,122.4756,122.1099,122.4475,75144.0
2018-04-04 12:00:00,130.55,130.72,130.35,130.64,44751.0,122.4287,122.5882,122.2412,122.5131,44751.0
2018-04-04 12:10:00,130.62,130.99,130.61,130.76,37356.0,122.4944,122.8414,122.485,122.6257,37356.0
2018-04-04 12:20:00,130.69,130.8,130.5,130.68,19158.0,122.56,122.6632,122.3819,122.5507,19158.0
2018-04-04 12:30:00,130.7,130.78,130.54,130.66,19629.0,122.5694,122.6444,122.4194,122.5319,19629.0
2018-04-04 12:40:00,130.7,130.82,130.6,130.76,17133.0,122.5694,122.6819,122.4756,122.6257,17133.0
2018-04-04 12:50:00,130.75,130.9,130.6,130.79,11718.0,122.6163,122.757,122.4756,122.6538,11718.0
2018-04-04 13:00:00,130.8,130.82,130.56,130.56,11988.0,122.6632,122.6819,122.4381,122.4381,11988.0
2018-04-04 13:10:00,130.61,130.62,130.53,130.59,7887.0,122.485,122.4944,122.41,122.4663,7887.0
2018-04-04 13:20:00,130.42,130.74,130.29,130.74,41046.0,122.3068,122.6069,122.1849,122.6069,41046.0
2018-04-04 13:30:00,130.64,130.91,130.5,130.91,8673.0,122.5131,122.7663,122.3819,122.7663,8673.0
2018-04-04 13:40:00,130.83,130.95,130.4,130.4,8880.0,122.6913,122.8039,122.2881,122.2881,8880.0
2018-04-04 13:50:00,130.47,130.5,130.33,130.38,41022.0,122.3537,122.3819,122.2224,122.2693,41022.0
2018-04-04 14:00:00,130.44,130.72,130.41,130.65,15354.0,122.3256,122.5882,122.2975,122.5225,15354.0
2018-04-04 14:10:00,130.62,130.93,130.62,130.9,12132.0,122.4944,122.7851,122.4944,122.757,12132.0
2018-04-04 14:20:00,130.91,131.32,130.91,131.32,38907.0,122.7663,123.1508,122.7663,123.1508,38907.0
2018-04-04 14:30:00,131.29,131.44,131.22,131.28,59070.0,123.1227,123.2634,123.0571,123.1133,59070.0
2018-04-04 14:40:00,131.23,131.71,131.23,131.6,11754.0,123.0664,123.5166,123.0664,123.4134,11754.0
2018-04-04 14:50:00,131.64,131.7,131.43,131.63,9939.0,123.4509,123.5072,123.254,123.4416,9939.0
2018-04-04 15:00:00,131.54,131.82,131.52,131.82,18360.0,123.3572,123.6197,123.3384,123.6197,18360.0
2018-04-04 15:10:00,131.84,131.84,131.56,131.65,24522.0,123.6385,123.6385,123.3759,123.4603,24522.0
2018-04-04 15:20:00,131.64,132.34,131.64,132.14,20277.0,123.4509,124.1074,123.4509,123.9198,20277.0
2018-04-04 15:30:00,132.21,132.3,132.12,132.12,18900.0,123.9855,124.0699,123.9011,123.9011,18900.0
2018-04-04 15:40:00,132.18,132.36,132.02,132.3,29187.0,123.9573,124.1261,123.8073,124.0699,29187.0
2018-04-04 15:50:00,132.32,132.37,132.01,132.15,123651.0,124.0886,124.1355,123.7979,123.9292,123651.0
2018-04-05 09:30:00,132.77,134.05,132.77,133.13,43257.0,124.5106,125.711,124.5106,124.8482,43257.0
2018-04-05 09:40:00,133.26,133.36,132.82,133.09,51822.0,124.9702,125.0639,124.5575,124.8107,51822.0
2018-04-05 09:50:00,133.03,133.23,132.49,132.98,42954.0,124.7545,124.942,124.2481,124.7076,42954.0
2018-04-05 10:00:00,132.98,133.08,131.9,131.97,70818.0,124.7076,124.8014,123.6948,123.7604,70818.0
2018-04-05 10:10:00,132.01,132.21,131.73,132.03,78045.0,123.7979,123.9855,123.5353,123.8167,78045.0
2018-04-05 10:20:00,132.06,132.06,131.4,131.7,79269.0,123.8448,123.8448,123.2259,123.5072,79269.0
2018-04-05 10:30:00,131.66,131.88,131.45,131.7,68031.0,123.4697,123.676,123.2728,123.5072,68031.0
2018-04-05 10:40:00,131.62,131.62,131.48,131.55,27684.0,123.4322,123.4322,123.3009,123.3665,27684.0
2018-04-05 10:50:00,131.6,131.7,131.37,131.49,54840.0,123.4134,123.5072,123.1977,123.3103,54840.0
2018-04-05 11:00:00,131.47,132.21,131.47,132.2,54819.0,123.2915,123.9855,123.2915,123.9761,54819.0
2018-04-05 11:10:00,132.15,132.51,132.09,132.44,58449.0,123.9292,124.2668,123.8729,124.2012,58449.0
2018-04-05 11:20:00,132.41,132.52,132.39,132.41,9159.0,124.173,124.2762,124.1543,124.173,9159.0
2018-04-05 11:30:00,132.41,132.49,132.38,132.44,9300.0,124.173,124.2481,124.1449,124.2012,9300.0
2018-04-05 11:40:00,132.49,132.51,132.28,132.28,12900.0,124.2481,124.2668,124.0511,124.0511,12900.0
2018-04-05 11:50:00,132.27,132.59,132.2,132.59,12909.0,124.0417,124.3418,123.9761,124.3418,12909.0
2018-04-05 12:00:00,132.63,132.83,132.63,132.83,5100.0,124.3793,124.5669,124.3793,124.5669,5100.0
2018-04-05 12:10:00,132.79,132.85,132.68,132.8,36210.0,124.5294,124.5857,124.4262,124.5388,36210.0
2018-04-05 12:20:00,132.85,133.06,132.78,132.96,26637.0,124.5857,124.7826,124.52,124.6888,26637.0
2018-04-05 12:30:00,132.99,133.02,132.71,132.76,5796.0,124.717,124.7451,124.4544,124.5013,5796.0
2018-04-05 12:40:00,132.91,132.91,132.54,132.63,37770.0,124.6419,124.6419,124.2949,124.3793,37770.0
2018-04-05 12:50:00,132.6,132.63,132.42,132.58,10971.0,124.3512,124.3793,124.1824,124.3325,10971.0
2018-04-05 13:00:00,132.68,132.89,132.64,132.83,33153.0,124.4262,124.6232,124.3887,124.5669,33153.0
2018-04-05 13:10:00,132.87,132.89,132.61,132.61,20007.0,124.6044,124.6232,124.3606,124.3606,20007.0
2018-04-05 13:20:00,132.53,132.57,132.2,132.48,6924.0,124.2856,124.3231,123.9761,124.2387,6924.0
2018-04-05 13:30:00,132.58,132.72,132.38,132.52,14328.0,124.3325,124.4638,124.1449,124.2762,14328.0
2018-04-05 13:40:00,132.43,132.43,131.91,132.3,20700.0,124.1918,124.1918,123.7041,124.0699,20700.0
2018-04-05 13:50:00,132.24,132.51,132.2,132.47,7791.0,124.0136,124.2668,123.9761,124.2293,7791.0
2018-04-05 14:00:00,132.49,132.56,132.37,132.43,10947.0,124.2481,124.3137,124.1355,124.1918,10947.0
2018-04-05 14:10:00,132.5,132.58,132.43,132.58,8793.0,124.2574,124.3325,124.1918,124.3325,8793.0
2018-04-05 14:20:00,132.53,132.57,132.44,132.46,10020.0,124.2856,124.3231,124.2012,124.2199,10020.0
2018-04-05 14:30:00,132.47,132.79,132.42,132.72,16500.0,124.2293,124.5294,124.1824,124.4638,16500.0
2018-04-05 14:40:00,132.72,132.97,132.72,132.97,8700.0,124.4638,124.6982,124.4638,124.6982,8700.0
2018-04-05 14:50:00,132.97,132.99,132.78,132.94,21906.0,124.6982,124.717,124.52,124.6701,21906.0
2018-04-05 15:00:00,132.95,132.95,132.77,132.8,26511.0,124.6794,124.6794,124.5106,124.5388,26511.0
2018-04-05 15:10:00,132.83,132.85,132.63,132.63,16641.0,124.5669,124.5857,124.3793,124.3793,16641.0
2018-04-05 15:20:00,132.62,132.67,132.3,132.35,17853.0,124.37,124.4169,124.0699,124.1168,17853.0
2018-04-05 15:30:00,132.35,132.35,131.93,131.96,53826.0,124.1168,124.1168,123.7229,123.751,53826.0
2018-04-05 15:40:00,131.98,132.28,131.98,132.25,63405.0,123.7698,124.0511,123.7698,124.023,63405.0
2018-04-05 15:50:00,132.25,132.41,132.12,132.26,134649.0,124.023,124.173,123.9011,124.0324,134649.0
2018-04-06 09:30:00,131.15,132.13,130.88,131.63,52041.0,122.9914,123.9105,122.7382,123.4416,52041.0
2018-04-06 09:40:00,131.72,132.03,131.72,131.94,10410.0,123.526,123.8167,123.526,123.7323,10410.0
2018-04-06 09:50:00,131.94,132.23,131.87,131.89,50310.0,123.7323,124.0042,123.6666,123.6854,50310.0
2018-04-06 10:00:00,131.94,131.94,131.43,131.43,17112.0,123.7323,123.7323,123.254,123.254,17112.0
2018-04-06 10:10:00,131.47,132.12,131.41,132.04,48504.0,123.2915,123.9011,123.2352,123.8261,48504.0
2018-04-06 10:20:00,132.17,132.17,131.7,131.8,22149.0,123.948,123.948,123.5072,123.601,22149.0
2018-04-06 10:30:00,131.9,131.98,131.38,131.55,6525.0,123.6948,123.7698,123.2071,123.3665,6525.0
2018-04-06 10:40:00,131.47,131.47,130.84,130.98,14817.0,123.2915,123.2915,122.7007,122.832,14817.0
2018-04-06 10:50:00,130.98,131.43,130.98,131.16,22569.0,122.832,123.254,122.832,123.0008,22569.0
2018-04-06 11:00:00,131.07,131.07,130.79,130.79,7500.0,122.9164,122.9164,122.6538,122.6538,7500.0
2018-04-06 11:10:00,130.77,130.77,130.39,130.67,34230.0,122.6351,122.6351,122.2787,122.5413,34230.0
2018-04-06 11:20:00,130.67,130.84,130.52,130.67,22608.0,122.5413,122.7007,122.4006,122.5413,22608.0
2018-04-06 11:30:00,130.67,130.91,130.67,130.91,5400.0,122.5413,122.7663,122.5413,122.7663,5400.0
2018-04-06 11:40:00,130.97,130.97,130.38,130.43,8370.0,122.8226,122.8226,122.2693,122.3162,8370.0
2018-04-06 11:50:00,130.46,130.81,130.29,130.74,29508.0,122.3443,122.6726,122.1849,122.6069,29508.0
2018-04-06 12:00:00,130.81,130.84,130.58,130.58,7800.0,122.6726,122.7007,122.4569,122.4569,7800.0
2018-04-06 12:10:00,130.47,130.48,130.1,130.1,8532.0,122.3537,122.3631,122.0067,122.0067,8532.0
2018-04-06 12:20:00,130.19,130.46,130.19,130.37,13200.0,122.0911,122.3443,122.0911,122.2599,13200.0
2018-04-06 12:30:00,130.5,130.68,130.27,130.68,9066.0,122.3819,122.5507,122.1662,122.5507,9066.0
2018-04-06 12:40:00,130.77,131.08,130.72,130.96,10200.0,122.6351,122.9258,122.5882,122.8132,10200.0
2018-04-06 12:50:00,130.96,131.17,130.93,131.09,10806.0,122.8132,123.0102,122.7851,122.9351,10806.0
2018-04-06 13:00:00,131.1,131.15,130.84,130.85,17046.0,122.9445,122.9914,122.7007,122.7101,17046.0
2018-04-06 13:10:00,130.95,130.95,130.54,130.73,10380.0,122.8039,122.8039,122.4194,122.5975,10380.0
2018-04-06 13:20:00,130.75,131.04,130.65,130.99,18771.0,122.6163,122.8883,122.5225,122.8414,18771.0
2018-04-06 13:30:00,131.04,131.2,130.67,130.76,12240.0,122.8883,123.0383,122.5413,122.6257,12240.0
2018-04-06 13:40:00,130.65,130.81,130.46,130.62,13512.0,122.5225,122.6726,122.3443,122.4944,13512.0
2018-04-06 13:50:00,130.51,130.51,129.73,129.73,22713.0,122.3912,122.3912,121.6598,121.6598,22713.0
2018-04-06 14:00:00,129.67,129.96,129.42,129.42,32421.0,121.6035,121.8754,121.369,121.369,32421.0
2018-04-06 14:10:00,129.49,129.64,129.25,129.37,35316.0,121.4347,121.5754,121.2096,121.3221,35316.0
2018-04-06 14:20:00,129.47,129.57,129.22,129.28,11811.0,121.4159,121.5097,121.1815,121.2377,11811.0
2018-04-06 14:30:00,129.26,129.33,128.73,128.89,15900.0,121.219,121.2846,120.722,120.872,15900.0
2018-04-06 14:40:00,128.84,129.12,128.57,128.57,23799.0,120.8251,121.0877,120.5719,120.5719,23799.0
2018-04-06 14:50:00,128.57,128.73,128.36,128.58,64902.0,120.5719,120.722,120.375,120.5813,64902.0
2018-04-06 15:00:00,128.69,128.82,128.27,128.66,75708.0,120.6844,120.8064,120.2906,120.6563,75708.0
2018-04-06 15:10:00,128.66,129.06,128.66,128.94,59817.0,120.6563,121.0314,120.6563,120.9189,59817.0
2018-04-06 15:20:00,128.89,129.07,128.6,128.6,72471.0,120.872,121.0408,120.6,120.6,72471.0
2018-04-06 15:30:00,128.6,129.0,128.45,128.87,46278.0,120.6,120.9752,120.4594,120.8533,46278.0
2018-04-06 15:40:00,128.87,129.22,128.73,128.81,73428.0,120.8533,121.1815,120.722,120.797,73428.0
2018-04-06 15:50:00,128.89,129.41,128.41,128.63,333345.0,120.872,121.3597,120.4219,120.6282,333345.0
2018-04-09 09:30:00,129.61,130.05,129.13,129.24,29736.0,121.5472,121.9598,121.0971,121.2002,29736.0
2018-04-09 09:40:00,129.37,129.37,129.01,129.32,15918.0,121.3221,121.3221,120.9845,121.2753,15918.0
2018-04-09 09:50:00,129.3,129.64,129.3,129.34,31953.0,121.2565,121.5754,121.2565,121.294,31953.0
2018-04-09 10:00:00,129.41,129.41,128.86,128.86,33390.0,121.3597,121.3597,120.8439,120.8439,33390.0
2018-04-09 10:10:00,128.95,129.71,128.87,129.53,24327.0,120.9283,121.641,120.8533,121.4722,24327.0
2018-04-09 10:20:00,129.58,129.89,129.49,129.88,18300.0,121.5191,121.8098,121.4347,121.8004,18300.0
2018-04-09 10:30:00,130.0,130.17,129.92,130.01,16755.0,121.913,122.0724,121.8379,121.9223,16755.0
2018-04-09 10:40:00,130.08,130.62,130.03,130.61,22725.0,121.988,122.4944,121.9411,122.485,22725.0
2018-04-09 10:50:00,130.62,130.78,130.55,130.59,22179.0,122.4944,122.6444,122.4287,122.4663,22179.0
2018-04-09 11:00:00,130.68,130.68,130.06,130.06,28923.0,122.5507,122.5507,121.9692,121.9692,28923.0
2018-04-09 11:10:00,130.13,130.51,130.12,130.51,13221.0,122.0349,122.3912,122.0255,122.3912,13221.0
2018-04-09 11:20:00,130.43,130.72,130.35,130.59,12435.0,122.3162,122.5882,122.2412,122.4663,12435.0
2018-04-09 11:30:00,130.75,130.93,130.52,130.52,15690.0,122.6163,122.7851,122.4006,122.4006,15690.0
2018-04-09 11:40:00,130.56,130.85,130.56,130.75,6600.0,122.4381,122.7101,122.4381,122.6163,6600.0
2018-04-09 11:50:00,130.73,130.77,130.56,130.77,21600.0,122.5975,122.6351,122.4381,122.6351,21600.0
2018-04-09 12:00:00,130.85,130.94,130.81,130.92,12582.0,122.7101,122.7945,122.6726,122.7757,12582.0
2018-04-09 12:10:00,130.89,131.14,130.89,131.01,13656.0,122.7476,122.982,122.7476,122.8601,13656.0
2018-04-09 12:20:00,131.07,131.12,130.96,131.01,11199.0,122.9164,122.9633,122.8132,122.8601,11199.0
2018-04-09 12:30:00,131.01,131.08,130.77,130.77,29670.0,122.8601,122.9258,122.6351,122.6351,29670.0
2018-04-09 12:40:00,130.72,130.87,130.62,130.85,5124.0,122.5882,122.7288,122.4944,122.7101,5124.0
2018-04-09 12:50:00,130.9,130.92,130.82,130.82,5118.0,122.757,122.7757,122.6819,122.6819,5118.0
2018-04-09 13:00:00,130.9,131.46,130.89,131.46,34134.0,122.757,123.2821,122.7476,123.2821,34134.0
2018-04-09 13:10:00,131.43,131.47,131.29,131.41,10221.0,123.254,123.2915,123.1227,123.2352,10221.0
2018-04-09 13:20:00,131.33,131.43,131.29,131.39,16356.0,123.1602,123.254,123.1227,123.2165,16356.0
2018-04-09 13:30:00,131.47,131.58,131.3,131.44,15453.0,123.2915,123.3947,123.1321,123.2634,15453.0
2018-04-09 13:40:00,131.44,131.51,131.28,131.38,7425.0,123.2634,123.329,123.1133,123.2071,7425.0
2018-04-09 13:50:00,131.38,131.8,131.38,131.63,13581.0,123.2071,123.601,123.2071,123.4416,13581.0
2018-04-09 14:00:00,131.65,131.72,131.47,131.62,20454.0,123.4603,123.526,123.2915,123.4322,20454.0
2018-04-09 14:10:00,131.65,131.84,131.39,131.75,51666.0,123.4603,123.6385,123.2165,123.5541,51666.0
2018-04-09 14:20:00,131.79,131.79,131.42,131.46,9771.0,123.5916,123.5916,123.2446,123.2821,9771.0
2018-04-09 14:30:00,131.51,131.59,131.29,131.33,22623.0,123.329,123.404,123.1227,123.1602,22623.0
2018-04-09 14:40:00,131.27,131.33,131.0,131.2,22929.0,123.104,123.1602,122.8507,123.0383,22929.0
2018-04-09 14:50:00,131.28,131.52,131.19,131.37,9981.0,123.1133,123.3384,123.0289,123.1977,9981.0
2018-04-09 15:00:00,131.41,131.52,131.23,131.23,28614.0,123.2352,123.3384,123.0664,123.0664,28614.0
2018-04-09 15:10:00,131.31,131.32,130.77,130.85,23796.0,123.1415,123.1508,122.6351,122.7101,23796.0
2018-04-09 15:20:00,130.76,130.81,130.51,130.52,59145.0,122.6257,122.6726,122.3912,122.4006,59145.0
2018-04-09 15:30:00,130.5,130.58,130.22,130.36,70002.0,122.3819,122.4569,122.1193,122.2506,70002.0
2018-04-09 15:40:00,130.25,130.34,129.98,129.98,82023.0,122.1474,122.2318,121.8942,121.8942,82023.0
2018-04-09 15:50:00,129.91,130.07,129.49,129.66,86094.0,121.8286,121.9786,121.4347,121.5941,86094.0
2018-04-10 09:30:00,130.88,131.38,130.1,130.61,30819.0,122.7382,123.2071,122.0067,122.485,30819.0
2018-04-10 09:40:00,130.45,130.57,130.11,130.46,11400.0,122.335,122.4475,122.0161,122.3443,11400.0
2018-04-10 09:50:00,130.34,130.34,129.77,129.83,10725.0,122.2318,122.2318,121.6973,121.7535,10725.0
2018-04-10 10:00:00,129.72,129.72,129.51,129.62,10653.0,121.6504,121.6504,121.4534,121.5566,10653.0
2018-04-10 10:10:00,129.65,130.25,129.51,130.21,27120.0,121.5847,122.1474,121.4534,122.1099,27120.0
2018-04-10 10:20:00,130.15,130.94,130.08,130.57,38445.0,122.0536,122.7945,121.988,122.4475,38445.0
2018-04-10 10:30:00,130.57,130.84,130.47,130.81,66477.0,122.4475,122.7007,122.3537,122.6726,66477.0
2018-04-10 10:40:00,130.83,130.92,130.59,130.62,31488.0,122.6913,122.7757,122.4663,122.4944,31488.0
2018-04-10 10:50:00,130.63,130.76,130.21,130.35,20490.0,122.5038,122.6257,122.1099,122.2412,20490.0
2018-04-10 11:00:00,130.44,130.6,130.38,130.46,19404.0,122.3256,122.4756,122.2693,122.3443,19404.0
2018-04-10 11:10:00,130.4,130.57,130.01,130.31,28743.0,122.2881,122.4475,121.9223,122.2037,28743.0
2018-04-10 11:20:00,130.27,130.37,129.98,130.05,34350.0,122.1662,122.2599,121.8942,121.9598,34350.0
2018-04-10 11:30:00,130.05,130.37,129.98,130.32,79104.0,121.9598,122.2599,121.8942,122.213,79104.0
2018-04-10 11:40:00,130.35,130.58,129.49,129.58,57792.0,122.2412,122.4569,121.4347,121.5191,57792.0
2018-04-10 11:50:00,129.53,129.95,129.31,129.78,69165.0,121.4722,121.8661,121.2659,121.7066,69165.0
2018-04-10 12:00:00,129.87,130.02,129.65,130.0,26475.0,121.791,121.9317,121.5847,121.913,26475.0
2018-04-10 12:10:00,129.99,130.07,129.65,129.68,42267.0,121.9036,121.9786,121.5847,121.6129,42267.0
2018-04-10 12:20:00,129.67,129.69,129.15,129.34,20466.0,121.6035,121.6222,121.1158,121.294,20466.0
2018-04-10 12:30:00,129.34,129.68,129.27,129.68,11721.0,121.294,121.6129,121.2284,121.6129,11721.0
2018-04-10 12:40:00,129.61,129.82,129.56,129.82,7692.0,121.5472,121.7442,121.5003,121.7442,7692.0
2018-04-10 12:50:00,129.83,129.93,129.68,129.92,10857.0,121.7535,121.8473,121.6129,121.8379,10857.0
2018-04-10 13:00:00,129.81,129.96,129.68,129.88,26913.0,121.7348,121.8754,121.6129,121.8004,26913.0
2018-04-10 13:10:00,129.82,130.22,129.79,129.91,9825.0,121.7442,122.1193,121.716,121.8286,9825.0
2018-04-10 13:20:00,129.8,130.03,129.77,129.93,13644.0,121.7254,121.9411,121.6973,121.8473,13644.0
2018-04-10 13:30:00,129.93,130.18,129.76,129.78,12420.0,121.8473,122.0818,121.6879,121.7066,12420.0
2018-04-10 13:40:00,129.68,129.87,129.33,129.33,27348.0,121.6129,121.791,121.2846,121.2846,27348.0
2018-04-10 13:50:00,129.37,129.79,129.37,129.54,9330.0,121.3221,121.716,121.3221,121.4816,9330.0
2018-04-10 14:00:00,129.62,129.95,129.6,129.83,43599.0,121.5566,121.8661,121.5378,121.7535,43599.0
2018-04-10 14:10:00,129.88,130.09,129.67,129.88,37062.0,121.8004,121.9974,121.6035,121.8004,37062.0
2018-04-10 14:20:00,129.81,129.84,129.33,129.52,22854.0,121.7348,121.7629,121.2846,121.4628,22854.0
2018-04-10 14:30:00,129.51,129.71,129.38,129.54,22752.0,121.4534,121.641,121.3315,121.4816,22752.0
2018-04-10 14:40:00,129.28,129.61,129.22,129.26,24576.0,121.2377,121.5472,121.1815,121.219,24576.0
2018-04-10 14:50:00,129.3,129.66,129.22,129.52,19878.0,121.2565,121.5941,121.1815,121.4628,19878.0
2018-04-10 15:00:00,129.58,129.88,129.45,129.86,29457.0,121.5191,121.8004,121.3972,121.7817,29457.0
2018-04-10 15:10:00,129.94,130.02,129.66,129.9,18003.0,121.8567,121.9317,121.5941,121.8192,18003.0
2018-04-10 15:20:00,129.92,130.06,129.52,129.68,44829.0,121.8379,121.9692,121.4628,121.6129,44829.0
2018-04-10 15:30:00,129.6,129.72,129.11,129.39,58998.0,121.5378,121.6504,121.0783,121.3409,58998.0
2018-04-10 15:40:00,129.37,129.56,129.3,129.49,85728.0,121.3221,121.5003,121.2565,121.4347,85728.0
2018-04-10 15:50:00,129.51,129.69,129.29,129.39,193920.0,121.4534,121.6222,121.2471,121.3409,193920.0
2018-04-11 09:30:00,128.48,129.0,128.38,128.64,70416.0,120.4875,120.9752,120.3937,120.6376,70416.0
2018-04-11 09:40:00,128.77,128.92,128.56,128.6,21210.0,120.7595,120.9001,120.5625,120.6,21210.0
2018-04-11 09:50:00,128.7,129.05,128.66,128.92,71112.0,120.6938,121.0221,120.6563,120.9001,71112.0
2018-04-11 10:00:00,128.93,129.0,128.63,128.98,94641.0,120.9095,120.9752,120.6282,120.9564,94641.0
2018-04-11 10:10:00,128.9,128.99,128.81,128.97,26304.0,120.8814,120.9658,120.797,120.947,26304.0
2018-04-11 10:20:00,128.97,129.08,128.93,128.93,20697.0,120.947,121.0502,120.9095,120.9095,20697.0
2018-04-11 10:30:00,128.98,129.06,128.74,128.8,26400.0,120.9564,121.0314,120.7313,120.7876,26400.0
2018-04-11 10:40:00,128.83,128.98,128.6,128.7,27120.0,120.8157,120.9564,120.6,120.6938,27120.0
2018-04-11 10:50:00,128.68,128.78,128.6,128.6,34905.0,120.6751,120.7688,120.6,120.6,34905.0
2018-04-11 11:00:00,128.6,128.76,128.5,128.7,48519.0,120.6,120.7501,120.5063,120.6938,48519.0
2018-04-11 11:10:00,128.68,128.85,128.65,128.75,7332.0,120.6751,120.8345,120.6469,120.7407,7332.0
2018-04-11 11:20:00,128.8,129.13,128.74,129.13,42417.0,120.7876,121.0971,120.7313,121.0971,42417.0
2018-04-11 11:30:00,129.08,129.44,129.02,129.37,24426.0,121.0502,121.3878,120.9939,121.3221,24426.0
2018-04-11 11:40:00,129.46,129.77,129.46,129.77,12501.0,121.4065,121.6973,121.4065,121.6973,12501.0
2018-04-11 11:50:00,129.71,129.97,129.7,129.88,24687.0,121.641,121.8848,121.6316,121.8004,24687.0
2018-04-11 12:00:00,129.84,130.12,129.73,129.8,75390.0,121.7629,122.0255,121.6598,121.7254,75390.0
2018-04-11 12:10:00,129.8,129.88,129.49,129.59,45858.0,121.7254,121.8004,121.4347,121.5285,45858.0
2018-04-11 12:20:00,129.6,129.78,129.6,129.71,7587.0,121.5378,121.7066,121.5378,121.641,7587.0
2018-04-11 12:30:00,129.67,129.97,129.67,129.78,38190.0,121.6035,121.8848,121.6035,121.7066,38190.0
2018-04-11 12:40:00,129.86,130.03,129.74,129.74,13524.0,121.7817,121.9411,121.6691,121.6691,13524.0
2018-04-11 12:50:00,129.72,129.9,129.63,129.89,19650.0,121.6504,121.8192,121.566,121.8098,19650.0
2018-04-11 13:00:00,129.89,129.93,129.66,129.86,17697.0,121.8098,121.8473,121.5941,121.7817,17697.0
2018-04-11 13:10:00,129.78,130.04,129.62,130.04,30933.0,121.7066,121.9505,121.5566,121.9505,30933.0
2018-04-11 13:20:00,129.97,129.97,129.79,129.81,5700.0,121.8848,121.8848,121.716,121.7348,5700.0
2018-04-11 13:30:00,129.77,129.88,129.54,129.68,17529.0,121.6973,121.8004,121.4816,121.6129,17529.0
2018-04-11 13:40:00,129.74,129.82,129.54,129.65,27465.0,121.6691,121.7442,121.4816,121.5847,27465.0
2018-04-11 13:50:00,129.73,129.75,129.53,129.66,8100.0,121.6598,121.6785,121.4722,121.5941,8100.0
2018-04-11 14:00:00,129.74,129.82,129.33,129.43,24855.0,121.6691,121.7442,121.2846,121.3784,24855.0
2018-04-11 14:10:00,129.27,129.71,129.27,129.71,8730.0,121.2284,121.641,121.2284,121.641,8730.0
2018-04-11 14:20:00,129.65,129.66,129.31,129.31,4614.0,121.5847,121.5941,121.2659,121.2659,4614.0
2018-04-11 14:30:00,129.35,129.58,129.35,129.44,3951.0,121.3034,121.5191,121.3034,121.3878,3951.0
2018-04-11 14:40:00,129.47,129.59,129.25,129.39,11079.0,121.4159,121.5285,121.2096,121.3409,11079.0
2018-04-11 14:50:00,129.29,129.37,129.1,129.32,12873.0,121.2471,121.3221,121.0689,121.2753,12873.0
2018-04-11 15:00:00,129.37,129.44,129.02,129.04,10800.0,121.3221,121.3878,120.9939,121.0127,10800.0
2018-04-11 15:10:00,129.05,129.3,128.97,129.24,30945.0,121.0221,121.2565,120.947,121.2002,30945.0
2018-04-11 15:20:00,129.24,129.45,129.23,129.43,41523.0,121.2002,121.3972,121.1909,121.3784,41523.0
2018-04-11 15:30:00,129.39,129.61,129.39,129.56,19911.0,121.3409,121.5472,121.3409,121.5003,19911.0
2018-04-11 15:40:00,129.6,129.8,129.6,129.71,38235.0,121.5378,121.7254,121.5378,121.641,38235.0
2018-04-11 15:50:00,129.68,129.71,129.51,129.56,74745.0,121.6129,121.641,121.4534,121.5003,74745.0
2018-04-12 09:30:00,130.09,130.81,129.74,130.41,21828.0,121.9974,122.6726,121.6691,122.2975,21828.0
2018-04-12 09:40:00,130.34,130.38,130.33,130.36,4800.0,122.2318,122.2693,122.2224,122.2506,4800.0
2018-04-12 09:50:00,130.52,130.78,130.35,130.7,15114.0,122.4006,122.6444,122.2412,122.5694,15114.0
2018-04-12 10:00:00,130.74,130.74,130.36,130.53,8766.0,122.6069,122.6069,122.2506,122.41,8766.0
2018-04-12 10:10:00,130.49,130.65,130.36,130.44,21231.0,122.3725,122.5225,122.2506,122.3256,21231.0
2018-04-12 10:20:00,130.55,130.68,130.47,130.48,12900.0,122.4287,122.5507,122.3537,122.3631,12900.0
2018-04-12 10:30:00,130.38,130.38,129.96,129.96,11400.0,122.2693,122.2693,121.8754,121.8754,11400.0
2018-04-12 10:40:00,130.06,130.07,129.84,129.86,11169.0,121.9692,121.9786,121.7629,121.7817,11169.0
2018-04-12 10:50:00,129.92,130.02,129.86,129.9,10404.0,121.8379,121.9317,121.7817,121.8192,10404.0
2018-04-12 11:00:00,129.91,129.97,129.72,129.82,18357.0,121.8286,121.8848,121.6504,121.7442,18357.0
2018-04-12 11:10:00,129.79,129.86,129.72,129.76,29904.0,121.716,121.7817,121.6504,121.6879,29904.0
2018-04-12 11:20:00,129.81,129.81,129.43,129.61,26853.0,121.7348,121.7348,121.3784,121.5472,26853.0
2018-04-12 11:30:00,129.59,129.64,129.32,129.64,11838.0,121.5285,121.5754,121.2753,121.5754,11838.0
2018-04-12 11:40:00,129.73,129.73,129.25,129.25,12000.0,121.6598,121.6598,121.2096,121.2096,12000.0
2018-04-12 11:50:00,129.3,129.33,129.07,129.12,33846.0,121.2565,121.2846,121.0408,121.0877,33846.0
2018-04-12 12:00:00,129.11,129.33,128.99,129.33,85359.0,121.0783,121.2846,120.9658,121.2846,85359.0
2018-04-12 12:10:00,129.35,129.35,129.21,129.35,14397.0,121.3034,121.3034,121.1721,121.3034,14397.0
2018-04-12 12:20:00,129.28,129.44,129.25,129.44,12258.0,121.2377,121.3878,121.2096,121.3878,12258.0
2018-04-12 12:30:00,129.5,129.53,129.41,129.41,7383.0,121.4441,121.4722,121.3597,121.3597,7383.0
2018-04-12 12:40:00,129.38,129.48,129.25,129.25,18594.0,121.3315,121.4253,121.2096,121.2096,18594.0
2018-04-12 12:50:00,129.3,129.36,129.2,129.3,7686.0,121.2565,121.3128,121.1627,121.2565,7686.0
2018-04-12 13:00:00,129.36,129.36,129.02,129.08,21909.0,121.3128,121.3128,120.9939,121.0502,21909.0
2018-04-12 13:10:00,129.03,129.07,128.78,128.95,19344.0,121.0033,121.0408,120.7688,120.9283,19344.0
2018-04-12 13:20:00,129.02,129.02,128.63,128.66,18600.0,120.9939,120.9939,120.6282,120.6563,18600.0
2018-04-12 13:30:00,128.75,129.17,128.65,129.17,35022.0,120.7407,121.1346,120.6469,121.1346,35022.0
2018-04-12 13:40:00,129.15,129.52,129.1,129.46,67515.0,121.1158,121.4628,121.0689,121.4065,67515.0
2018-04-12 13:50:00,129.5,129.62,129.34,129.45,29583.0,121.4441,121.5566,121.294,121.3972,29583.0
2018-04-12 14:00:00,129.49,129.49,129.31,129.31,13266.0,121.4347,121.4347,121.2659,121.2659,13266.0
2018-04-12 14:10:00,129.32,129.38,129.26,129.33,17139.0,121.2753,121.3315,121.219,121.2846,17139.0
2018-04-12 14:20:00,129.32,129.35,129.13,129.21,11787.0,121.2753,121.3034,121.0971,121.1721,11787.0
2018-04-12 14:30:00,129.2,129.26,128.87,128.88,26961.0,121.1627,121.219,120.8533,120.8626,26961.0
2018-04-12 14:40:00,128.95,128.95,128.66,128.73,10728.0,120.9283,120.9283,120.6563,120.722,10728.0
2018-04-12 14:50:00,128.77,129.0,128.74,128.96,13395.0,120.7595,120.9752,120.7313,120.9377,13395.0
2018-04-12 15:00:00,128.99,129.03,128.87,128.97,36390.0,120.9658,121.0033,120.8533,120.947,36390.0
2018-04-12 15:10:00,128.97,129.26,128.97,129.26,31029.0,120.947,121.219,120.947,121.219,31029.0
2018-04-12 15:20:00,129.26,129.57,129.24,129.47,27735.0,121.219,121.5097,121.2002,121.4159,27735.0
2018-04-12 15:30:00,129.46,129.48,129.26,129.4,27000.0,121.4065,121.4253,121.219,121.3503,27000.0
2018-04-12 15:40:00,129.37,129.38,128.7,128.85,61665.0,121.3221,121.3315,120.6938,120.8345,61665.0
2018-04-12 15:50:00,128.86,128.96,128.71,128.87,172584.0,120.8439,120.9377,120.7032,120.8533,172584.0
2018-04-13 09:30:00,129.36,129.77,129.36,129.58,40581.0,121.3128,121.6973,121.3128,121.5191,40581.0
2018-04-13 09:40:00,129.51,129.98,129.5,129.97,39930.0,121.4534,121.8942,121.4441,121.8848,39930.0
2018-04-13 09:50:00,129.89,130.28,129.79,130.13,11580.0,121.8098,122.1755,121.716,122.0349,11580.0
2018-04-13 10:00:00,130.11,130.12,129.86,129.94,17397.0,122.0161,122.0255,121.7817,121.8567,17397.0
2018-04-13 10:10:00,129.84,130.16,129.82,130.15,17022.0,121.7629,122.063,121.7442,122.0536,17022.0
2018-04-13 10:20:00,130.01,130.18,129.76,129.89,33711.0,121.9223,122.0818,121.6879,121.8098,33711.0
2018-04-13 10:30:00,129.82,129.87,129.61,129.7,16896.0,121.7442,121.791,121.5472,121.6316,16896.0
2018-04-13 10:40:00,129.72,129.78,129.34,129.55,16458.0,121.6504,121.7066,121.294,121.4909,16458.0
2018-04-13 10:50:00,129.7,129.7,129.28,129.41,16725.0,121.6316,121.6316,121.2377,121.3597,16725.0
2018-04-13 11:00:00,129.19,129.4,129.19,129.35,20847.0,121.1533,121.3503,121.1533,121.3034,20847.0
2018-04-13 11:10:00,129.4,129.71,129.36,129.62,14250.0,121.3503,121.641,121.3128,121.5566,14250.0
2018-04-13 11:20:00,129.62,129.87,129.62,129.87,34302.0,121.5566,121.791,121.5566,121.791,34302.0
2018-04-13 11:30:00,129.8,129.84,129.58,129.59,14406.0,121.7254,121.7629,121.5191,121.5285,14406.0
2018-04-13 11:40:00,129.57,129.65,129.44,129.65,29283.0,121.5097,121.5847,121.3878,121.5847,29283.0
2018-04-13 11:50:00,129.46,129.66,129.45,129.66,14676.0,121.4065,121.5941,121.3972,121.5941,14676.0
2018-04-13 12:00:00,129.66,129.76,129.51,129.52,16230.0,121.5941,121.6879,121.4534,121.4628,16230.0
2018-04-13 12:10:00,129.55,129.61,129.48,129.57,7800.0,121.4909,121.5472,121.4253,121.5097,7800.0
2018-04-13 12:20:00,129.6,129.62,129.4,129.56,28896.0,121.5378,121.5566,121.3503,121.5003,28896.0
2018-04-13 12:30:00,129.48,129.54,129.42,129.42,5475.0,121.4253,121.4816,121.369,121.369,5475.0
2018-04-13 12:40:00,129.38,129.52,129.26,129.33,20025.0,121.3315,121.4628,121.219,121.2846,20025.0
2018-04-13 12:50:00,129.36,129.4,129.14,129.17,19794.0,121.3128,121.3503,121.1065,121.1346,19794.0
2018-04-13 13:00:00,129.15,129.23,129.05,129.13,35592.0,121.1158,121.1909,121.0221,121.0971,35592.0
2018-04-13 13:10:00,129.18,129.19,129.05,129.05,15900.0,121.144,121.1533,121.0221,121.0221,15900.0
2018-04-13 13:20:00,129.1,129.34,129.1,129.29,21774.0,121.0689,121.294,121.0689,121.2471,21774.0
2018-04-13 13:30:00,129.3,129.52,129.21,129.27,16104.0,121.2565,121.4628,121.1721,121.2284,16104.0
2018-04-13 13:40:00,129.38,129.46,129.29,129.4,21510.0,121.3315,121.4065,121.2471,121.3503,21510.0
2018-04-13 13:50:00,129.41,129.46,129.32,129.39,14694.0,121.3597,121.4065,121.2753,121.3409,14694.0
2018-04-13 14:00:00,129.37,129.41,129.28,129.33,9900.0,121.3221,121.3597,121.2377,121.2846,9900.0
2018-04-13 14:10:00,129.33,129.33,128.92,128.98,12225.0,121.2846,121.2846,120.9001,120.9564,12225.0
2018-04-13 14:20:00,128.96,129.08,128.85,128.92,14355.0,120.9377,121.0502,120.8345,120.9001,14355.0
2018-04-13 14:30:00,128.89,129.05,128.73,128.77,18339.0,120.872,121.0221,120.722,120.7595,18339.0
2018-04-13 14:40:00,128.8,128.93,128.64,128.73,40416.0,120.7876,120.9095,120.6376,120.722,40416.0
2018-04-13 14:50:00,128.69,128.72,128.56,128.62,20574.0,120.6844,120.7126,120.5625,120.6188,20574.0
2018-04-13 15:00:00,128.61,128.61,128.29,128.43,33987.0,120.6094,120.6094,120.3093,120.4406,33987.0
2018-04-13 15:10:00,128.43,128.64,128.17,128.17,42465.0,120.4406,120.6376,120.1968,120.1968,42465.0
2018-04-13 15:20:00,128.17,128.42,128.17,128.3,26988.0,120.1968,120.4312,120.1968,120.3187,26988.0
2018-04-13 15:30:00,128.3,128.3,128.12,128.26,70092.0,120.3187,120.3187,120.1499,120.2812,70092.0
2018-04-13 15:40:00,128.26,128.56,128.26,128.55,127980.0,120.2812,120.5625,120.2812,120.5532,127980.0
2018-04-13 15:50:00,128.57,128.75,128.43,128.52,175065.0,120.5719,120.7407,120.4406,120.525,175065.0
2018-04-16 09:30:00,129.24,129.33,128.71,129.08,59124.0,121.2002,121.2846,120.7032,121.0502,59124.0
2018-04-16 09:40:00,128.94,129.63,128.73,129.46,25074.0,120.9189,121.566,120.722,121.4065,25074.0
2018-04-16 09:50:00,129.55,129.79,129.15,129.15,35322.0,121.4909,121.716,121.1158,121.1158,35322.0
2018-04-16 10:00:00,129.33,129.71,129.18,129.29,17631.0,121.2846,121.641,121.144,121.2471,17631.0
2018-04-16 10:10:00,129.29,129.39,128.97,128.97,22473.0,121.2471,121.3409,120.947,120.947,22473.0
2018-04-16 10:20:00,129.06,129.58,129.05,129.38,127491.0,121.0314,121.5191,121.0221,121.3315,127491.0
2018-04-16 10:30:00,129.38,129.42,129.06,129.42,43173.0,121.3315,121.369,121.0314,121.369,43173.0
2018-04-16 10:40:00,129.35,129.43,129.18,129.34,19110.0,121.3034,121.3784,121.144,121.294,19110.0
2018-04-16 10:50:00,129.35,129.81,129.35,129.67,33015.0,121.3034,121.7348,121.3034,121.6035,33015.0
2018-04-16 11:00:00,129.69,129.83,129.47,129.47,51825.0,121.6222,121.7535,121.4159,121.4159,51825.0
2018-04-16 11:10:00,129.48,129.56,129.09,129.33,21633.0,121.4253,121.5003,121.0596,121.2846,21633.0
2018-04-16 11:20:00,129.35,129.49,129.07,129.13,12141.0,121.3034,121.4347,121.0408,121.0971,12141.0
2018-04-16 11:30:00,129.13,129.36,128.86,129.35,31857.0,121.0971,121.3128,120.8439,121.3034,31857.0
2018-04-16 11:40:00,129.41,129.41,129.04,129.08,21420.0,121.3597,121.3597,121.0127,121.0502,21420.0
2018-04-16 11:50:00,129.1,129.31,128.94,129.05,55107.0,121.0689,121.2659,120.9189,121.0221,55107.0
2018-04-16 12:00:00,129.13,129.51,129.13,129.35,21096.0,121.0971,121.4534,121.0971,121.3034,21096.0
2018-04-16 12:10:00,129.46,129.69,129.39,129.47,17418.0,121.4065,121.6222,121.3409,121.4159,17418.0
2018-04-16 12:20:00,129.51,129.56,129.29,129.3,7713.0,121.4534,121.5003,121.2471,121.2565,7713.0
2018-04-16 12:30:00,129.38,129.55,129.17,129.37,9927.0,121.3315,121.4909,121.1346,121.3221,9927.0
2018-04-16 12:40:00,129.34,129.52,129.17,129.37,25146.0,121.294,121.4628,121.1346,121.3221,25146.0
2018-04-16 12:50:00,129.49,129.82,129.49,129.5,19266.0,121.4347,121.7442,121.4347,121.4441,19266.0
2018-04-16 13:00:00,129.57,129.7,129.42,129.64,51450.0,121.5097,121.6316,121.369,121.5754,51450.0
2018-04-16 13:10:00,129.65,129.67,129.45,129.45,12300.0,121.5847,121.6035,121.3972,121.3972,12300.0
2018-04-16 13:20:00,129.49,129.65,129.3,129.35,31428.0,121.4347,121.5847,121.2565,121.3034,31428.0
2018-04-16 13:30:00,129.36,129.68,129.34,129.45,30351.0,121.3128,121.6129,121.294,121.3972,30351.0
2018-04-16 13:40:00,129.42,129.63,129.41,129.41,9900.0,121.369,121.566,121.3597,121.3597,9900.0
2018-04-16 13:50:00,129.42,129.46,129.27,129.33,15075.0,121.369,121.4065,121.2284,121.2846,15075.0
2018-04-16 14:00:00,129.28,129.42,129.15,129.24,15219.0,121.2377,121.369,121.1158,121.2002,15219.0
2018-04-16 14:10:00,129.24,129.6,129.24,129.6,24729.0,121.2002,121.5378,121.2002,121.5378,24729.0
2018-04-16 14:20:00,129.48,129.55,129.32,129.35,12765.0,121.4253,121.4909,121.2753,121.3034,12765.0
2018-04-16 14:30:00,129.43,129.57,129.4,129.57,10434.0,121.3784,121.5097,121.3503,121.5097,10434.0
2018-04-16 14:40:00,129.53,129.66,129.32,129.6,24243.0,121.4722,121.5941,121.2753,121.5378,24243.0
2018-04-16 14:50:00,129.65,129.67,129.4,129.4,9912.0,121.5847,121.6035,121.3503,121.3503,9912.0
2018-04-16 15:00:00,129.6,129.62,129.4,129.45,11757.0,121.5378,121.5566,121.3503,121.3972,11757.0
2018-04-16 15:10:00,129.42,129.42,129.25,129.25,29781.0,121.369,121.369,121.2096,121.2096,29781.0
2018-04-16 15:20:00,129.31,129.45,129.21,129.39,14094.0,121.2659,121.3972,121.1721,121.3409,14094.0
2018-04-16 15:30:00,129.38,129.45,129.29,129.33,51273.0,121.3315,121.3972,121.2471,121.2846,51273.0
2018-04-16 15:40:00,129.33,129.5,129.32,129.4,58893.0,121.2846,121.4441,121.2753,121.3503,58893.0
2018-04-16 15:50:00,129.42,129.52,129.32,129.38,163737.0,121.369,121.4628,121.2753,121.3315,163737.0
2018-04-17 09:30:00,130.12,130.79,129.74,129.74,32322.0,122.0255,122.6538,121.6691,121.6691,32322.0
2018-04-17 09:40:00,130.12,130.95,130.12,130.68,28260.0,122.0255,122.8039,122.0255,122.5507,28260.0
2018-04-17 09:50:00,130.76,131.5,130.72,131.5,47169.0,122.6257,123.3196,122.5882,123.3196,47169.0
2018-04-17 10:00:00,131.5,131.92,131.5,131.64,24327.0,123.3196,123.7135,123.3196,123.4509,24327.0
2018-04-17 10:10:00,131.48,131.48,130.89,131.0,56151.0,123.3009,123.3009,122.7476,122.8507,56151.0
2018-04-17 10:20:00,130.91,131.39,130.86,131.29,33492.0,122.7663,123.2165,122.7195,123.1227,33492.0
2018-04-17 10:30:00,131.35,132.04,131.35,132.04,30600.0,123.179,123.8261,123.179,123.8261,30600.0
2018-04-17 10:40:00,131.94,132.58,131.9,132.58,64695.0,123.7323,124.3325,123.6948,124.3325,64695.0
2018-04-17 10:50:00,132.58,132.97,132.57,132.78,47118.0,124.3325,124.6982,124.3231,124.52,47118.0
2018-04-17 11:00:00,132.7,132.88,132.65,132.78,69252.0,124.445,124.6138,124.3981,124.52,69252.0
2018-04-17 11:10:00,132.8,133.02,132.76,132.76,29796.0,124.5388,124.7451,124.5013,124.5013,29796.0
2018-04-17 11:20:00,132.81,132.86,132.48,132.49,33849.0,124.5482,124.595,124.2387,124.2481,33849.0
2018-04-17 11:30:00,132.43,132.59,132.32,132.32,28512.0,124.1918,124.3418,124.0886,124.0886,28512.0
2018-04-17 11:40:00,132.37,132.37,132.02,132.24,19902.0,124.1355,124.1355,123.8073,124.0136,19902.0
2018-04-17 11:50:00,132.25,132.31,132.17,132.24,22779.0,124.023,124.0793,123.948,124.0136,22779.0
2018-04-17 12:00:00,132.26,132.27,131.92,132.11,12900.0,124.0324,124.0417,123.7135,123.8917,12900.0
2018-04-17 12:10:00,132.1,132.34,132.1,132.23,21825.0,123.8823,124.1074,123.8823,124.0042,21825.0
2018-04-17 12:20:00,132.2,132.23,131.97,132.19,15000.0,123.9761,124.0042,123.7604,123.9667,15000.0
2018-04-17 12:30:00,132.17,132.17,131.69,131.75,18000.0,123.948,123.948,123.4978,123.5541,18000.0
2018-04-17 12:40:00,131.78,131.85,131.74,131.75,29298.0,123.5822,123.6479,123.5447,123.5541,29298.0
2018-04-17 12:50:00,131.78,131.84,131.72,131.74,16800.0,123.5822,123.6385,123.526,123.5447,16800.0
2018-04-17 13:00:00,131.73,131.8,131.67,131.69,37317.0,123.5353,123.601,123.4791,123.4978,37317.0
2018-04-17 13:10:00,131.6,131.75,131.43,131.75,19341.0,123.4134,123.5541,123.254,123.5541,19341.0
2018-04-17 13:20:00,131.67,131.99,131.62,131.99,20856.0,123.4791,123.7792,123.4322,123.7792,20856.0
2018-04-17 13:30:00,132.04,132.24,131.99,132.24,24300.0,123.8261,124.0136,123.7792,124.0136,24300.0
2018-04-17 13:40:00,132.22,132.36,132.2,132.22,39804.0,123.9949,124.1261,123.9761,123.9949,39804.0
2018-04-17 13:50:00,132.22,132.51,132.18,132.34,31488.0,123.9949,124.2668,123.9573,124.1074,31488.0
2018-04-17 14:00:00,132.43,132.51,132.31,132.38,38784.0,124.1918,124.2668,124.0793,124.1449,38784.0
2018-04-17 14:10:00,132.26,132.35,132.19,132.21,14736.0,124.0324,124.1168,123.9667,123.9855,14736.0
2018-04-17 14:20:00,132.19,132.31,131.98,132.31,20820.0,123.9667,124.0793,123.7698,124.0793,20820.0
2018-04-17 14:30:00,132.29,132.44,132.29,132.44,14700.0,124.0605,124.2012,124.0605,124.2012,14700.0
2018-04-17 14:40:00,132.45,132.55,132.38,132.38,41994.0,124.2105,124.3043,124.1449,124.1449,41994.0
2018-04-17 14:50:00,132.34,132.49,132.29,132.49,107604.0,124.1074,124.2481,124.0605,124.2481,107604.0
2018-04-17 15:00:00,132.46,132.86,132.46,132.8,48474.0,124.2199,124.595,124.2199,124.5388,48474.0
2018-04-17 15:10:00,132.84,133.07,132.83,133.07,42702.0,124.5763,124.792,124.5669,124.792,42702.0
2018-04-17 15:20:00,133.07,133.16,132.95,132.95,79809.0,124.792,124.8764,124.6794,124.6794,79809.0
2018-04-17 15:30:00,132.96,133.25,132.95,133.17,74091.0,124.6888,124.9608,124.6794,124.8858,74091.0
2018-04-17 15:40:00,133.17,133.17,133.07,133.11,44304.0,124.8858,124.8858,124.792,124.8295,44304.0
2018-04-17 15:50:00,133.11,133.11,132.75,132.81,208986.0,124.8295,124.8295,124.4919,124.5482,208986.0
2018-04-18 09:30:00,132.67,133.46,132.4,133.27,130335.0,124.4169,125.1577,124.1637,124.9795,130335.0
2018-04-18 09:40:00,133.31,133.52,133.04,133.52,52143.0,125.017,125.214,124.7638,125.214,52143.0
2018-04-18 09:50:00,133.55,133.83,133.44,133.67,22188.0,125.2421,125.5047,125.139,125.3547,22188.0
2018-04-18 10:00:00,133.53,133.94,133.51,133.79,92052.0,125.2234,125.6079,125.2046,125.4672,92052.0
2018-04-18 10:10:00,133.85,134.13,133.77,134.09,40464.0,125.5235,125.786,125.4484,125.7485,40464.0
2018-04-18 10:20:00,134.18,134.29,134.07,134.29,26400.0,125.8329,125.9361,125.7298,125.9361,26400.0
2018-04-18 10:30:00,134.29,134.29,134.09,134.22,26115.0,125.9361,125.9361,125.7485,125.8704,26115.0
2018-04-18 10:40:00,134.22,134.57,134.19,134.4,59346.0,125.8704,126.1987,125.8423,126.0392,59346.0
2018-04-18 10:50:00,134.4,134.45,134.29,134.36,19359.0,126.0392,126.0861,125.9361,126.0017,19359.0
2018-04-18 11:00:00,134.29,134.64,134.29,134.64,20421.0,125.9361,126.2643,125.9361,126.2643,20421.0
2018-04-18 11:10:00,134.52,134.54,134.47,134.5,13371.0,126.1518,126.1705,126.1049,126.133,13371.0
2018-04-18 11:20:00,134.5,134.53,134.33,134.47,18909.0,126.133,126.1612,125.9736,126.1049,18909.0
2018-04-18 11:30:00,134.46,134.74,134.33,134.69,29640.0,126.0955,126.3581,125.9736,126.3112,29640.0
2018-04-18 11:40:00,134.63,134.68,134.56,134.56,18597.0,126.2549,126.3018,126.1893,126.1893,18597.0
2018-04-18 11:50:00,134.62,134.62,134.35,134.39,20832.0,126.2456,126.2456,125.9924,126.0299,20832.0
2018-04-18 12:00:00,134.44,134.48,134.39,134.43,15009.0,126.0768,126.1143,126.0299,126.0674,15009.0
2018-04-18 12:10:00,134.48,134.69,134.48,134.69,25395.0,126.1143,126.3112,126.1143,126.3112,25395.0
2018-04-18 12:20:00,134.59,134.63,134.56,134.6,26316.0,126.2174,126.2549,126.1893,126.2268,26316.0
2018-04-18 12:30:00,134.52,134.6,134.47,134.51,22578.0,126.1518,126.2268,126.1049,126.1424,22578.0
2018-04-18 12:40:00,134.52,134.54,134.47,134.51,18120.0,126.1518,126.1705,126.1049,126.1424,18120.0
2018-04-18 12:50:00,134.5,134.59,134.47,134.58,18384.0,126.133,126.2174,126.1049,126.208,18384.0
2018-04-18 13:00:00,134.55,134.68,134.48,134.56,15870.0,126.1799,126.3018,126.1143,126.1893,15870.0
2018-04-18 13:10:00,134.48,134.6,134.47,134.54,9915.0,126.1143,126.2268,126.1049,126.1705,9915.0
2018-04-18 13:20:00,134.56,134.6,134.37,134.45,10467.0,126.1893,126.2268,126.0111,126.0861,10467.0
2018-04-18 13:30:00,134.34,134.34,134.17,134.2,17373.0,125.983,125.983,125.8235,125.8517,17373.0
2018-04-18 13:40:00,134.2,134.27,134.18,134.21,12702.0,125.8517,125.9173,125.8329,125.8611,12702.0
2018-04-18 13:50:00,134.18,134.22,134.03,134.03,38937.0,125.8329,125.8704,125.6923,125.6923,38937.0
2018-04-18 14:00:00,134.13,134.13,133.93,134.05,13530.0,125.786,125.786,125.5985,125.711,13530.0
2018-04-18 14:10:00,134.0,134.04,133.92,133.92,12519.0,125.6641,125.7016,125.5891,125.5891,12519.0
2018-04-18 14:20:00,133.88,133.88,133.69,133.69,18999.0,125.5516,125.5516,125.3734,125.3734,18999.0
2018-04-18 14:30:00,133.73,133.8,133.64,133.73,25560.0,125.4109,125.4766,125.3265,125.4109,25560.0
2018-04-18 14:40:00,133.73,133.8,133.71,133.75,16296.0,125.4109,125.4766,125.3922,125.4297,16296.0
2018-04-18 14:50:00,133.73,133.76,133.6,133.62,18525.0,125.4109,125.4391,125.289,125.3078,18525.0
2018-04-18 15:00:00,133.55,133.75,133.5,133.73,34299.0,125.2421,125.4297,125.1952,125.4109,34299.0
2018-04-18 15:10:00,133.76,133.89,133.76,133.88,21645.0,125.4391,125.561,125.4391,125.5516,21645.0
2018-04-18 15:20:00,133.82,133.92,133.78,133.83,59550.0,125.4953,125.5891,125.4578,125.5047,59550.0
2018-04-18 15:30:00,133.86,133.89,133.78,133.82,26100.0,125.5328,125.561,125.4578,125.4953,26100.0
2018-04-18 15:40:00,133.78,133.82,133.51,133.51,69009.0,125.4578,125.4953,125.2046,125.2046,69009.0
2018-04-18 15:50:00,133.48,133.73,133.43,133.63,186684.0,125.1765,125.4109,125.1296,125.3171,186684.0
2018-04-19 09:30:00,133.57,133.57,132.94,133.09,29958.0,125.2609,125.2609,124.6701,124.8107,29958.0
2018-04-19 09:40:00,133.09,134.09,133.09,134.09,114861.0,124.8107,125.7485,124.8107,125.7485,114861.0
2018-04-19 09:50:00,134.0,134.8,133.9,134.8,127269.0,125.6641,126.4144,125.5703,126.4144,127269.0
2018-04-19 10:00:00,134.71,134.71,133.1,133.34,59532.0,126.33,126.33,124.8201,125.0452,59532.0
2018-04-19 10:10:00,133.19,133.52,133.19,133.47,9606.0,124.9045,125.214,124.9045,125.1671,9606.0
2018-04-19 10:20:00,133.36,133.46,133.16,133.16,10629.0,125.0639,125.1577,124.8764,124.8764,10629.0
2018-04-19 10:30:00,133.15,133.37,133.0,133.13,19068.0,124.867,125.0733,124.7263,124.8482,19068.0
2018-04-19 10:40:00,133.08,133.08,132.35,132.61,43863.0,124.8014,124.8014,124.1168,124.3606,43863.0
2018-04-19 10:50:00,132.58,132.72,132.43,132.62,34188.0,124.3325,124.4638,124.1918,124.37,34188.0
2018-04-19 11:00:00,132.64,132.74,132.39,132.45,15381.0,124.3887,124.4825,124.1543,124.2105,15381.0
2018-04-19 11:10:00,132.47,132.64,132.42,132.56,13512.0,124.2293,124.3887,124.1824,124.3137,13512.0
2018-04-19 11:20:00,132.5,132.84,132.31,132.75,95577.0,124.2574,124.5763,124.0793,124.4919,95577.0
2018-04-19 11:30:00,132.69,132.74,132.41,132.45,25317.0,124.4356,124.4825,124.173,124.2105,25317.0
2018-04-19 11:40:00,132.29,132.67,132.23,132.66,44934.0,124.0605,124.4169,124.0042,124.4075,44934.0
2018-04-19 11:50:00,132.55,132.55,132.19,132.28,14583.0,124.3043,124.3043,123.9667,124.0511,14583.0
2018-04-19 12:00:00,132.17,132.32,132.11,132.21,7554.0,123.948,124.0886,123.8917,123.9855,7554.0
2018-04-19 12:10:00,132.19,132.44,132.16,132.43,6075.0,123.9667,124.2012,123.9386,124.1918,6075.0
2018-04-19 12:20:00,132.36,132.48,132.36,132.44,5547.0,124.1261,124.2387,124.1261,124.2012,5547.0
2018-04-19 12:30:00,132.44,132.51,132.35,132.37,12228.0,124.2012,124.2668,124.1168,124.1355,12228.0
2018-04-19 12:40:00,132.37,132.43,132.33,132.4,11448.0,124.1355,124.1918,124.098,124.1637,11448.0
2018-04-19 12:50:00,132.41,132.43,132.14,132.14,7200.0,124.173,124.1918,123.9198,123.9198,7200.0
2018-04-19 13:00:00,132.12,132.13,132.0,132.08,5061.0,123.9011,123.9105,123.7885,123.8636,5061.0
2018-04-19 13:10:00,132.17,132.18,132.03,132.09,2259.0,123.948,123.9573,123.8167,123.8729,2259.0
2018-04-19 13:20:00,132.08,132.16,131.94,131.99,6969.0,123.8636,123.9386,123.7323,123.7792,6969.0
2018-04-19 13:30:00,132.01,132.19,131.89,132.18,23721.0,123.7979,123.9667,123.6854,123.9573,23721.0
2018-04-19 13:40:00,132.15,132.24,132.12,132.14,6099.0,123.9292,124.0136,123.9011,123.9198,6099.0
2018-04-19 13:50:00,132.2,132.23,132.11,132.17,10800.0,123.9761,124.0042,123.8917,123.948,10800.0
2018-04-19 14:00:00,132.13,132.29,132.08,132.1,29976.0,123.9105,124.0605,123.8636,123.8823,29976.0
2018-04-19 14:10:00,132.09,132.23,132.09,132.23,16131.0,123.8729,124.0042,123.8729,124.0042,16131.0
2018-04-19 14:20:00,132.2,132.26,132.05,132.15,14700.0,123.9761,124.0324,123.8354,123.9292,14700.0
2018-04-19 14:30:00,132.2,132.25,132.11,132.2,14100.0,123.9761,124.023,123.8917,123.9761,14100.0
2018-04-19 14:40:00,132.15,132.22,132.1,132.1,25734.0,123.9292,123.9949,123.8823,123.8823,25734.0
2018-04-19 14:50:00,132.09,132.13,131.98,132.07,35349.0,123.8729,123.9105,123.7698,123.8542,35349.0
2018-04-19 15:00:00,132.04,132.08,131.9,132.05,37143.0,123.8261,123.8636,123.6948,123.8354,37143.0
2018-04-19 15:10:00,132.02,132.04,131.85,132.04,25161.0,123.8073,123.8261,123.6479,123.8261,25161.0
2018-04-19 15:20:00,132.01,132.03,131.81,131.83,38088.0,123.7979,123.8167,123.6104,123.6291,38088.0
2018-04-19 15:30:00,131.81,132.37,131.72,132.16,81093.0,123.6104,124.1355,123.526,123.9386,81093.0
2018-04-19 15:40:00,132.12,132.21,131.92,131.99,66192.0,123.9011,123.9855,123.7135,123.7792,66192.0
2018-04-19 15:50:00,132.02,132.07,131.83,132.04,115434.0,123.8073,123.8542,123.6291,123.8261,115434.0
2018-04-20 09:30:00,132.53,132.53,131.95,132.32,99195.0,124.2856,124.2856,123.7417,124.0886,99195.0
2018-04-20 09:40:00,132.2,132.46,131.49,131.67,33600.0,123.9761,124.2199,123.3103,123.4791,33600.0
2018-04-20 09:50:00,131.71,132.15,131.71,131.93,31860.0,123.5166,123.9292,123.5166,123.7229,31860.0
2018-04-20 10:00:00,131.92,131.97,131.55,131.58,47109.0,123.7135,123.7604,123.3665,123.3947,47109.0
2018-04-20 10:10:00,131.57,131.89,131.35,131.89,28869.0,123.3853,123.6854,123.179,123.6854,28869.0
2018-04-20 10:20:00,131.83,132.05,131.77,131.92,22200.0,123.6291,123.8354,123.5728,123.7135,22200.0
2018-04-20 10:30:00,131.96,132.02,131.67,131.77,22038.0,123.751,123.8073,123.4791,123.5728,22038.0
2018-04-20 10:40:00,131.73,131.73,131.37,131.37,21900.0,123.5353,123.5353,123.1977,123.1977,21900.0
2018-04-20 10:50:00,131.38,131.38,130.47,130.47,97524.0,123.2071,123.2071,122.3537,122.3537,97524.0
2018-04-20 11:00:00,130.5,130.54,130.11,130.39,60369.0,122.3819,122.4194,122.0161,122.2787,60369.0
2018-04-20 11:10:00,130.44,130.89,130.07,130.86,38145.0,122.3256,122.7476,121.9786,122.7195,38145.0
2018-04-20 11:20:00,130.9,131.02,130.52,130.52,27135.0,122.757,122.8695,122.4006,122.4006,27135.0
2018-04-20 11:30:00,130.59,130.95,130.57,130.89,53598.0,122.4663,122.8039,122.4475,122.7476,53598.0
2018-04-20 11:40:00,130.83,131.03,130.7,130.75,73491.0,122.6913,122.8789,122.5694,122.6163,73491.0
2018-04-20 11:50:00,130.75,130.87,130.67,130.72,31863.0,122.6163,122.7288,122.5413,122.5882,31863.0
2018-04-20 12:00:00,130.79,130.81,130.5,130.74,63084.0,122.6538,122.6726,122.3819,122.6069,63084.0
2018-04-20 12:10:00,130.82,130.92,130.64,130.68,13662.0,122.6819,122.7757,122.5131,122.5507,13662.0
2018-04-20 12:20:00,130.68,130.95,130.64,130.95,12714.0,122.5507,122.8039,122.5131,122.8039,12714.0
2018-04-20 12:30:00,130.92,130.93,130.38,130.43,24753.0,122.7757,122.7851,122.2693,122.3162,24753.0
2018-04-20 12:40:00,130.4,130.8,130.4,130.62,16014.0,122.2881,122.6632,122.2881,122.4944,16014.0
2018-04-20 12:50:00,130.68,130.86,130.64,130.8,12900.0,122.5507,122.7195,122.5131,122.6632,12900.0
2018-04-20 13:00:00,130.78,130.8,130.73,130.74,4500.0,122.6444,122.6632,122.5975,122.6069,4500.0
2018-04-20 13:10:00,130.61,130.8,130.61,130.74,12420.0,122.485,122.6632,122.485,122.6069,12420.0
2018-04-20 13:20:00,130.74,130.8,130.45,130.79,20139.0,122.6069,122.6632,122.335,122.6538,20139.0
2018-04-20 13:30:00,130.69,130.84,130.56,130.71,13500.0,122.56,122.7007,122.4381,122.5788,13500.0
2018-04-20 13:40:00,130.74,130.74,130.49,130.54,30204.0,122.6069,122.6069,122.3725,122.4194,30204.0
2018-04-20 13:50:00,130.59,130.64,130.46,130.51,15960.0,122.4663,122.5131,122.3443,122.3912,15960.0
2018-04-20 14:00:00,130.47,130.71,130.46,130.64,14724.0,122.3537,122.5788,122.3443,122.5131,14724.0
2018-04-20 14:10:00,130.64,130.81,130.48,130.79,107907.0,122.5131,122.6726,122.3631,122.6538,107907.0
2018-04-20 14:20:00,130.78,131.02,130.78,130.8,11448.0,122.6444,122.8695,122.6444,122.6632,11448.0
2018-04-20 14:30:00,130.81,130.87,130.6,130.68,13680.0,122.6726,122.7288,122.4756,122.5507,13680.0
2018-04-20 14:40:00,130.71,130.87,130.64,130.73,13743.0,122.5788,122.7288,122.5131,122.5975,13743.0
2018-04-20 14:50:00,130.63,130.79,130.61,130.76,16935.0,122.5038,122.6538,122.485,122.6257,16935.0
2018-04-20 15:00:00,130.79,130.83,130.29,130.45,20070.0,122.6538,122.6913,122.1849,122.335,20070.0
2018-04-20 15:10:00,130.34,130.38,130.1,130.17,15600.0,122.2318,122.2693,122.0067,122.0724,15600.0
2018-04-20 15:20:00,130.13,130.32,130.12,130.28,31347.0,122.0349,122.213,122.0255,122.1755,31347.0
2018-04-20 15:30:00,130.28,130.58,130.22,130.51,71334.0,122.1755,122.4569,122.1193,122.3912,71334.0
2018-04-20 15:40:00,130.52,130.76,130.4,130.76,97077.0,122.4006,122.6257,122.2881,122.6257,97077.0
2018-04-20 15:50:00,130.76,130.84,130.51,130.84,130137.0,122.6257,122.7007,122.3912,122.7007,130137.0
2018-04-23 09:30:00,130.65,130.67,129.77,130.33,53550.0,122.5225,122.5413,121.6973,122.2224,53550.0
2018-04-23 09:40:00,129.9,130.33,129.9,130.13,35766.0,121.8192,122.2224,121.8192,122.0349,35766.0
2018-04-23 09:50:00,130.03,130.11,129.71,129.79,29400.0,121.9411,122.0161,121.641,121.716,29400.0
2018-04-23 10:00:00,129.86,129.98,129.67,129.85,40449.0,121.7817,121.8942,121.6035,121.7723,40449.0
2018-04-23 10:10:00,129.93,130.18,129.91,130.03,19500.0,121.8473,122.0818,121.8286,121.9411,19500.0
2018-04-23 10:20:00,130.03,130.16,129.93,129.95,15000.0,121.9411,122.063,121.8473,121.8661,15000.0
2018-04-23 10:30:00,129.98,129.98,129.43,129.72,31815.0,121.8942,121.8942,121.3784,121.6504,31815.0
2018-04-23 10:40:00,129.66,130.02,129.65,129.78,32457.0,121.5941,121.9317,121.5847,121.7066,32457.0
2018-04-23 10:50:00,129.78,129.78,129.53,129.61,18774.0,121.7066,121.7066,121.4722,121.5472,18774.0
2018-04-23 11:00:00,129.67,129.7,129.54,129.7,23274.0,121.6035,121.6316,121.4816,121.6316,23274.0
2018-04-23 11:10:00,129.63,129.72,129.5,129.5,22281.0,121.566,121.6504,121.4441,121.4441,22281.0
2018-04-23 11:20:00,129.48,129.8,129.39,129.8,124902.0,121.4253,121.7254,121.3409,121.7254,124902.0
2018-04-23 11:30:00,129.77,130.11,129.76,130.08,40164.0,121.6973,122.0161,121.6879,121.988,40164.0
2018-04-23 11:40:00,130.11,130.39,130.11,130.13,9705.0,122.0161,122.2787,122.0161,122.0349,9705.0
2018-04-23 11:50:00,130.14,130.37,130.09,130.18,23697.0,122.0442,122.2599,121.9974,122.0818,23697.0
2018-04-23 12:00:00,130.18,130.22,130.14,130.16,3177.0,122.0818,122.1193,122.0442,122.063,3177.0
2018-04-23 12:10:00,130.14,130.18,129.85,129.85,17850.0,122.0442,122.0818,121.7723,121.7723,17850.0
2018-04-23 12:20:00,129.81,129.96,129.8,129.83,6081.0,121.7348,121.8754,121.7254,121.7535,6081.0
2018-04-23 12:30:00,129.86,129.9,129.73,129.79,12387.0,121.7817,121.8192,121.6598,121.716,12387.0
2018-04-23 12:40:00,129.79,129.79,129.36,129.67,30783.0,121.716,121.716,121.3128,121.6035,30783.0
2018-04-23 12:50:00,129.7,129.7,129.52,129.68,21342.0,121.6316,121.6316,121.4628,121.6129,21342.0
2018-04-23 13:00:00,129.75,129.88,129.7,129.82,24012.0,121.6785,121.8004,121.6316,121.7442,24012.0
2018-04-23 13:10:00,129.82,130.27,129.82,130.15,67002.0,121.7442,122.1662,121.7442,122.0536,67002.0
2018-04-23 13:20:00,130.21,130.21,129.92,129.92,31800.0,122.1099,122.1099,121.8379,121.8379,31800.0
2018-04-23 13:30:00,129.97,130.13,129.92,130.11,17196.0,121.8848,122.0349,121.8379,122.0161,17196.0
2018-04-23 13:40:00,130.14,130.2,130.09,130.2,12150.0,122.0442,122.1005,121.9974,122.1005,12150.0
2018-04-23 13:50:00,130.24,130.36,130.24,130.36,12222.0,122.138,122.2506,122.138,122.2506,12222.0
2018-04-23 14:00:00,130.37,130.38,129.79,129.93,31527.0,122.2599,122.2693,121.716,121.8473,31527.0
2018-04-23 14:10:00,129.97,130.03,129.86,130.02,24696.0,121.8848,121.9411,121.7817,121.9317,24696.0
2018-04-23 14:20:00,129.98,130.08,129.86,130.08,28242.0,121.8942,121.988,121.7817,121.988,28242.0
2018-04-23 14:30:00,130.08,130.08,129.38,129.38,37668.0,121.988,121.988,121.3315,121.3315,37668.0
2018-04-23 14:40:00,129.46,129.47,129.29,129.41,27357.0,121.4065,121.4159,121.2471,121.3597,27357.0
2018-04-23 14:50:00,129.4,129.4,129.03,129.22,27114.0,121.3503,121.3503,121.0033,121.1815,27114.0
2018-04-23 15:00:00,129.29,129.39,129.18,129.23,51048.0,121.2471,121.3409,121.144,121.1909,51048.0
2018-04-23 15:10:00,129.19,129.4,129.19,129.27,42048.0,121.1533,121.3503,121.1533,121.2284,42048.0
2018-04-23 15:20:00,129.28,129.52,129.25,129.51,68031.0,121.2377,121.4628,121.2096,121.4534,68031.0
2018-04-23 15:30:00,129.48,129.66,129.37,129.37,55638.0,121.4253,121.5941,121.3221,121.3221,55638.0
2018-04-23 15:40:00,129.34,129.41,129.08,129.21,86493.0,121.294,121.3597,121.0502,121.1721,86493.0
2018-04-23 15:50:00,129.22,129.7,129.02,129.21,275238.0,121.1815,121.6316,120.9939,121.1721,275238.0
2018-04-24 09:30:00,127.2,129.26,126.75,127.62,244746.0,119.2871,121.219,118.8651,119.681,244746.0
2018-04-24 09:40:00,127.81,128.5,127.56,128.5,228651.0,119.8592,120.5063,119.6247,120.5063,228651.0
2018-04-24 09:50:00,128.25,128.44,126.16,126.16,192141.0,120.2718,120.45,118.3118,118.3118,192141.0
2018-04-24 10:00:00,126.24,126.41,125.67,125.8,259971.0,118.3869,118.5463,117.8523,117.9742,259971.0
2018-04-24 10:10:00,125.8,126.81,125.74,126.1,168072.0,117.9742,118.9214,117.918,118.2556,168072.0
2018-04-24 10:20:00,126.11,126.54,126.11,126.31,215394.0,118.2649,118.6682,118.2649,118.4525,215394.0
2018-04-24 10:30:00,126.39,127.19,126.37,127.08,334458.0,118.5275,119.2778,118.5088,119.1746,334458.0
2018-04-24 10:40:00,127.01,127.77,127.0,127.25,109122.0,119.109,119.8217,119.0996,119.334,109122.0
2018-04-24 10:50:00,127.22,127.91,126.76,127.53,101070.0,119.3059,119.953,118.8745,119.5966,101070.0
2018-04-24 11:00:00,127.42,127.57,127.21,127.38,187620.0,119.4935,119.6341,119.2965,119.4559,187620.0
2018-04-24 11:10:00,127.38,127.74,126.84,127.34,75477.0,119.4559,119.7935,118.9495,119.4184,75477.0
2018-04-24 11:20:00,127.09,127.67,126.88,127.03,111768.0,119.184,119.7279,118.987,119.1277,111768.0
2018-04-24 11:30:00,127.05,127.39,126.56,126.63,53673.0,119.1465,119.4653,118.687,118.7526,53673.0
2018-04-24 11:40:00,126.66,127.14,126.61,126.73,40872.0,118.7807,119.2309,118.7338,118.8464,40872.0
2018-04-24 11:50:00,126.83,126.93,125.52,125.54,144108.0,118.9402,119.0339,117.7116,117.7304,144108.0
2018-04-24 12:00:00,125.51,125.84,124.47,124.92,139239.0,117.7023,118.0117,116.727,117.149,139239.0
2018-04-24 12:10:00,124.93,124.93,123.24,123.64,223530.0,117.1584,117.1584,115.5735,115.9486,223530.0
2018-04-24 12:20:00,123.75,125.05,123.56,124.6,125922.0,116.0518,117.2709,115.8736,116.8489,125922.0
2018-04-24 12:30:00,124.38,124.82,124.21,124.67,106797.0,116.6426,117.0552,116.4831,116.9145,106797.0
2018-04-24 12:40:00,124.67,124.93,124.3,124.58,106533.0,116.9145,117.1584,116.5675,116.8301,106533.0
2018-04-24 12:50:00,124.59,124.84,123.94,124.05,115503.0,116.8395,117.0739,116.2299,116.3331,115503.0
2018-04-24 13:00:00,124.0,124.19,123.41,123.47,142608.0,116.2862,116.4644,115.7329,115.7892,142608.0
2018-04-24 13:10:00,123.51,123.53,123.3,123.33,82992.0,115.8267,115.8454,115.6297,115.6579,82992.0
2018-04-24 13:20:00,123.29,123.65,123.29,123.47,100041.0,115.6204,115.958,115.6204,115.7892,100041.0
2018-04-24 13:30:00,123.46,123.57,122.84,123.46,217179.0,115.7798,115.883,115.1984,115.7798,217179.0
2018-04-24 13:40:00,123.49,123.5,122.19,122.43,113103.0,115.8079,115.8173,114.5888,114.8139,113103.0
2018-04-24 13:50:00,122.47,122.47,122.12,122.42,131373.0,114.8514,114.8514,114.5232,114.8045,131373.0
2018-04-24 14:00:00,122.44,122.86,122.21,122.64,146121.0,114.8232,115.2171,114.6076,115.0108,146121.0
2018-04-24 14:10:00,122.81,123.75,122.75,123.37,116700.0,115.1702,116.0518,115.114,115.6954,116700.0
2018-04-24 14:20:00,123.27,124.29,123.18,123.5,55671.0,115.6016,116.5582,115.5172,115.8173,55671.0
2018-04-24 14:30:00,123.45,123.45,122.59,122.69,58797.0,115.7704,115.7704,114.9639,115.0577,58797.0
2018-04-24 14:40:00,122.67,122.99,122.47,122.47,56748.0,115.0389,115.339,114.8514,114.8514,56748.0
2018-04-24 14:50:00,122.5,122.81,122.2,122.73,116424.0,114.8795,115.1702,114.5982,115.0952,116424.0
2018-04-24 15:00:00,122.73,122.88,122.38,122.6,152538.0,115.0952,115.2359,114.767,114.9733,152538.0
2018-04-24 15:10:00,122.6,122.99,122.45,122.85,147864.0,114.9733,115.339,114.8326,115.2077,147864.0
2018-04-24 15:20:00,122.89,123.77,122.87,123.36,161454.0,115.2453,116.0705,115.2265,115.686,161454.0
2018-04-24 15:30:00,123.36,123.36,122.81,122.94,201621.0,115.686,115.686,115.1702,115.2921,201621.0
2018-04-24 15:40:00,122.94,123.22,122.92,123.09,261438.0,115.2921,115.5547,115.2734,115.4328,261438.0
2018-04-24 15:50:00,123.1,123.16,122.23,123.04,550029.0,115.4422,115.4985,114.6263,115.3859,550029.0
2018-04-25 09:30:00,122.65,123.83,121.79,121.96,87183.0,115.0202,116.1268,114.2137,114.3731,87183.0
2018-04-25 09:40:00,121.96,122.21,121.79,121.81,109827.0,114.3731,114.6076,114.2137,114.2324,109827.0
2018-04-25 09:50:00,121.9,122.5,121.79,122.29,90603.0,114.3168,114.8795,114.2137,114.6826,90603.0
2018-04-25 10:00:00,122.2,122.61,122.19,122.58,41169.0,114.5982,114.9827,114.5888,114.9545,41169.0
2018-04-25 10:10:00,122.67,122.94,122.4,122.74,77043.0,115.0389,115.2921,114.7857,115.1046,77043.0
2018-04-25 10:20:00,122.8,123.97,122.79,123.71,93360.0,115.1609,116.2581,115.1515,116.0142,93360.0
2018-04-25 10:30:00,123.71,125.25,123.62,124.62,144315.0,116.0142,117.4584,115.9298,116.8676,144315.0
2018-04-25 10:40:00,124.7,125.61,124.27,125.55,118401.0,116.9427,117.796,116.5394,117.7398,118401.0
2018-04-25 10:50:00,125.54,125.54,124.72,124.8,54057.0,117.7304,117.7304,116.9614,117.0364,54057.0
2018-04-25 11:00:00,124.88,125.23,124.8,125.12,83868.0,117.1115,117.4397,117.0364,117.3365,83868.0
2018-04-25 11:10:00,125.18,125.46,125.02,125.13,50517.0,117.3928,117.6554,117.2428,117.3459,50517.0
2018-04-25 11:20:00,125.14,125.63,125.0,125.63,42945.0,117.3553,117.8148,117.224,117.8148,42945.0
2018-04-25 11:30:00,125.58,125.58,124.48,124.5,36882.0,117.7679,117.7679,116.7363,116.7551,36882.0
2018-04-25 11:40:00,124.48,124.51,124.08,124.08,44685.0,116.7363,116.7645,116.3612,116.3612,44685.0
2018-04-25 11:50:00,124.08,124.34,123.93,124.13,46122.0,116.3612,116.6051,116.2206,116.4081,46122.0
2018-04-25 12:00:00,124.16,124.21,123.85,123.96,60765.0,116.4363,116.4831,116.1455,116.2487,60765.0
2018-04-25 12:10:00,123.94,124.0,123.69,123.93,64122.0,116.2299,116.2862,115.9955,116.2206,64122.0
2018-04-25 12:20:00,123.96,124.09,123.94,123.99,56967.0,116.2487,116.3706,116.2299,116.2768,56967.0
2018-04-25 12:30:00,123.99,124.33,123.97,124.25,79980.0,116.2768,116.5957,116.2581,116.5207,79980.0
2018-04-25 12:40:00,124.25,124.25,124.04,124.19,36789.0,116.5207,116.5207,116.3237,116.4644,36789.0
2018-04-25 12:50:00,124.19,124.35,124.14,124.35,53442.0,116.4644,116.6144,116.4175,116.6144,53442.0
2018-04-25 13:00:00,124.32,124.55,124.26,124.43,31374.0,116.5863,116.802,116.53,116.6895,31374.0
2018-04-25 13:10:00,124.4,124.42,124.07,124.2,44064.0,116.6613,116.6801,116.3518,116.4738,44064.0
2018-04-25 13:20:00,124.2,124.28,124.1,124.18,24864.0,116.4738,116.5488,116.38,116.455,24864.0
2018-04-25 13:30:00,124.21,124.55,124.21,124.22,36054.0,116.4831,116.802,116.4831,116.4925,36054.0
2018-04-25 13:40:00,124.24,124.39,124.1,124.31,67107.0,116.5113,116.6519,116.38,116.5769,67107.0
2018-04-25 13:50:00,124.29,124.42,124.25,124.29,50685.0,116.5582,116.6801,116.5207,116.5582,50685.0
2018-04-25 14:00:00,124.27,124.39,124.02,124.03,77937.0,116.5394,116.6519,116.305,116.3143,77937.0
2018-04-25 14:10:00,124.05,124.08,123.85,123.98,61593.0,116.3331,116.3612,116.1455,116.2674,61593.0
2018-04-25 14:20:00,123.96,124.01,123.68,123.81,36516.0,116.2487,116.2956,115.9861,116.108,36516.0
2018-04-25 14:30:00,123.75,124.0,123.68,123.87,19209.0,116.0518,116.2862,115.9861,116.1643,19209.0
2018-04-25 14:40:00,123.93,124.39,123.88,124.25,51285.0,116.2206,116.6519,116.1737,116.5207,51285.0
2018-04-25 14:50:00,124.23,124.23,123.72,123.91,34362.0,116.5019,116.5019,116.0236,116.2018,34362.0
2018-04-25 15:00:00,123.92,124.2,123.8,123.85,67086.0,116.2112,116.4738,116.0986,116.1455,67086.0
2018-04-25 15:10:00,123.9,123.97,123.58,123.63,46737.0,116.1924,116.2581,115.8923,115.9392,46737.0
2018-04-25 15:20:00,123.63,123.8,123.6,123.73,61077.0,115.9392,116.0986,115.9111,116.033,61077.0
2018-04-25 15:30:00,123.78,124.19,123.69,123.93,193368.0,116.0799,116.4644,115.9955,116.2206,193368.0
2018-04-25 15:40:00,123.92,124.02,123.79,123.97,146745.0,116.2112,116.305,116.0893,116.2581,146745.0
2018-04-25 15:50:00,123.94,124.35,123.91,124.19,292122.0,116.2299,116.6144,116.2018,116.4644,292122.0
2018-04-26 09:30:00,124.45,124.77,122.86,123.21,111420.0,116.7082,117.0083,115.2171,115.5453,111420.0
2018-04-26 09:40:00,123.28,124.33,123.17,123.94,71634.0,115.611,116.5957,115.5078,116.2299,71634.0
2018-04-26 09:50:00,123.94,124.53,123.67,124.29,79578.0,116.2299,116.7832,115.9767,116.5582,79578.0
2018-04-26 10:00:00,124.44,124.47,123.86,123.91,76539.0,116.6988,116.727,116.1549,116.2018,76539.0
2018-04-26 10:10:00,123.94,124.4,123.94,124.13,54180.0,116.2299,116.6613,116.2299,116.4081,54180.0
2018-04-26 10:20:00,124.12,124.25,123.87,124.04,66975.0,116.3987,116.5207,116.1643,116.3237,66975.0
2018-04-26 10:30:00,124.0,124.17,123.7,124.17,75048.0,116.2862,116.4456,116.0049,116.4456,75048.0
2018-04-26 10:40:00,124.18,124.28,123.89,123.91,47955.0,116.455,116.5488,116.183,116.2018,47955.0
2018-04-26 10:50:00,123.84,123.88,123.33,123.66,54690.0,116.1362,116.1737,115.6579,115.9674,54690.0
2018-04-26 11:00:00,123.69,123.72,123.33,123.33,39690.0,115.9955,116.0236,115.6579,115.6579,39690.0
2018-04-26 11:10:00,123.33,123.53,123.32,123.42,77958.0,115.6579,115.8454,115.6485,115.7423,77958.0
2018-04-26 11:20:00,123.38,123.4,122.88,123.01,48654.0,115.7048,115.7235,115.2359,115.3578,48654.0
2018-04-26 11:30:00,123.04,123.04,122.51,122.66,62022.0,115.3859,115.3859,114.8889,115.0296,62022.0
2018-04-26 11:40:00,122.69,122.75,122.18,122.35,53217.0,115.0577,115.114,114.5794,114.7388,53217.0
2018-04-26 11:50:00,122.33,122.41,121.96,122.14,56262.0,114.7201,114.7951,114.3731,114.5419,56262.0
2018-04-26 12:00:00,122.14,122.49,122.03,122.48,73473.0,114.5419,114.8701,114.4388,114.8608,73473.0
2018-04-26 12:10:00,122.48,122.64,122.32,122.59,36405.0,114.8608,115.0108,114.7107,114.9639,36405.0
2018-04-26 12:20:00,122.64,122.79,122.63,122.71,30930.0,115.0108,115.1515,115.0014,115.0765,30930.0
2018-04-26 12:30:00,122.71,122.84,122.64,122.82,41718.0,115.0765,115.1984,115.0108,115.1796,41718.0
2018-04-26 12:40:00,122.8,122.89,122.65,122.71,32235.0,115.1609,115.2453,115.0202,115.0765,32235.0
2018-04-26 12:50:00,122.75,122.97,122.75,122.85,26733.0,115.114,115.3203,115.114,115.2077,26733.0
2018-04-26 13:00:00,122.9,123.04,122.88,123.04,28260.0,115.2546,115.3859,115.2359,115.3859,28260.0
2018-04-26 13:10:00,123.03,123.68,123.03,123.68,66834.0,115.3765,115.9861,115.3765,115.9861,66834.0
2018-04-26 13:20:00,123.71,123.74,123.51,123.54,42657.0,116.0142,116.0424,115.8267,115.8548,42657.0
2018-04-26 13:30:00,123.55,123.65,123.4,123.49,55851.0,115.8642,115.958,115.7235,115.8079,55851.0
2018-04-26 13:40:00,123.5,123.84,123.5,123.74,53643.0,115.8173,116.1362,115.8173,116.0424,53643.0
2018-04-26 13:50:00,123.72,123.79,123.45,123.61,28563.0,116.0236,116.0893,115.7704,115.9205,28563.0
2018-04-26 14:00:00,123.57,123.57,123.37,123.57,67071.0,115.883,115.883,115.6954,115.883,67071.0
2018-04-26 14:10:00,123.65,123.72,123.52,123.64,30429.0,115.958,116.0236,115.8361,115.9486,30429.0
2018-04-26 14:20:00,123.63,123.79,123.62,123.71,35661.0,115.9392,116.0893,115.9298,116.0142,35661.0
2018-04-26 14:30:00,123.73,123.86,123.68,123.81,44700.0,116.033,116.1549,115.9861,116.108,44700.0
2018-04-26 14:40:00,123.78,124.39,123.76,124.12,66564.0,116.0799,116.6519,116.0611,116.3987,66564.0
2018-04-26 14:50:00,124.18,124.18,123.91,123.95,97056.0,116.455,116.455,116.2018,116.2393,97056.0
2018-04-26 15:00:00,124.03,124.29,123.69,123.87,171081.0,116.3143,116.5582,115.9955,116.1643,171081.0
2018-04-26 15:10:00,123.98,124.03,123.68,123.74,77706.0,116.2674,116.3143,115.9861,116.0424,77706.0
2018-04-26 15:20:00,123.76,123.82,123.39,123.41,86136.0,116.0611,116.1174,115.7142,115.7329,86136.0
2018-04-26 15:30:00,123.4,123.41,123.18,123.28,143223.0,115.7235,115.7329,115.5172,115.611,143223.0
2018-04-26 15:40:00,123.28,123.67,123.21,123.6,160614.0,115.611,115.9767,115.5453,115.9111,160614.0
2018-04-26 15:50:00,123.58,123.93,123.57,123.76,273546.0,115.8923,116.2206,115.883,116.0611,273546.0
2018-04-27 09:30:00,123.76,124.41,123.68,124.11,67035.0,116.0611,116.6707,115.9861,116.3894,67035.0
2018-04-27 09:40:00,124.12,124.52,123.88,124.1,90741.0,116.3987,116.7739,116.1737,116.38,90741.0
2018-04-27 09:50:00,124.01,124.01,123.74,123.82,27939.0,116.2956,116.2956,116.0424,116.1174,27939.0
2018-04-27 10:00:00,123.74,123.87,123.33,123.33,47712.0,116.0424,116.1643,115.6579,115.6579,47712.0
2018-04-27 10:10:00,123.29,123.58,123.16,123.4,35103.0,115.6204,115.8923,115.4985,115.7235,35103.0
2018-04-27 10:20:00,123.39,123.54,123.3,123.37,36582.0,115.7142,115.8548,115.6297,115.6954,36582.0
2018-04-27 10:30:00,123.34,123.4,123.1,123.37,39453.0,115.6673,115.7235,115.4422,115.6954,39453.0
2018-04-27 10:40:00,123.31,123.67,123.24,123.67,41859.0,115.6391,115.9767,115.5735,115.9767,41859.0
2018-04-27 10:50:00,123.61,123.81,123.5,123.66,37083.0,115.9205,116.108,115.8173,115.9674,37083.0
2018-04-27 11:00:00,123.72,124.02,123.71,124.02,53676.0,116.0236,116.305,116.0142,116.305,53676.0
2018-04-27 11:10:00,124.0,124.22,124.0,124.12,29901.0,116.2862,116.4925,116.2862,116.3987,29901.0
2018-04-27 11:20:00,124.06,124.56,123.99,124.55,80076.0,116.3425,116.8114,116.2768,116.802,80076.0
2018-04-27 11:30:00,124.52,124.53,124.4,124.53,28878.0,116.7739,116.7832,116.6613,116.7832,28878.0
2018-04-27 11:40:00,124.61,124.61,124.33,124.36,25299.0,116.8583,116.8583,116.5957,116.6238,25299.0
2018-04-27 11:50:00,124.35,124.59,124.34,124.5,69051.0,116.6144,116.8395,116.6051,116.7551,69051.0
2018-04-27 12:00:00,124.54,124.73,124.46,124.46,52401.0,116.7926,116.9708,116.7176,116.7176,52401.0
2018-04-27 12:10:00,124.51,124.72,124.44,124.72,28830.0,116.7645,116.9614,116.6988,116.9614,28830.0
2018-04-27 12:20:00,124.71,124.94,124.68,124.84,24183.0,116.952,117.1677,116.9239,117.0739,24183.0
2018-04-27 12:30:00,124.87,124.88,124.47,124.63,28845.0,117.1021,117.1115,116.727,116.877,28845.0
2018-04-27 12:40:00,124.67,124.75,124.6,124.73,13800.0,116.9145,116.9895,116.8489,116.9708,13800.0
2018-04-27 12:50:00,124.74,124.89,124.56,124.78,19080.0,116.9802,117.1208,116.8114,117.0177,19080.0
2018-04-27 13:00:00,124.82,125.0,124.81,124.91,40362.0,117.0552,117.224,117.0458,117.1396,40362.0
2018-04-27 13:10:00,124.89,124.93,124.7,124.81,21678.0,117.1208,117.1584,116.9427,117.0458,21678.0
2018-04-27 13:20:00,124.8,124.9,124.76,124.81,33768.0,117.0364,117.1302,116.9989,117.0458,33768.0
2018-04-27 13:30:00,124.78,124.93,124.72,124.85,39204.0,117.0177,117.1584,116.9614,117.0833,39204.0
2018-04-27 13:40:00,124.85,124.9,124.75,124.84,25005.0,117.0833,117.1302,116.9895,117.0739,25005.0
2018-04-27 13:50:00,124.8,124.98,124.8,124.91,33420.0,117.0364,117.2052,117.0364,117.1396,33420.0
2018-04-27 14:00:00,124.96,125.21,124.96,125.16,48663.0,117.1865,117.4209,117.1865,117.374,48663.0
2018-04-27 14:10:00,125.2,125.4,125.16,125.4,57081.0,117.4116,117.5991,117.374,117.5991,57081.0
2018-04-27 14:20:00,125.35,125.42,125.19,125.37,21606.0,117.5522,117.6179,117.4022,117.571,21606.0
2018-04-27 14:30:00,125.36,125.53,125.27,125.29,27270.0,117.5616,117.721,117.4772,117.496,27270.0
2018-04-27 14:40:00,125.31,125.31,125.19,125.26,30537.0,117.5147,117.5147,117.4022,117.4678,30537.0
2018-04-27 14:50:00,125.26,125.46,125.19,125.44,34263.0,117.4678,117.6554,117.4022,117.6366,34263.0
2018-04-27 15:00:00,125.39,125.6,125.36,125.51,50541.0,117.5897,117.7867,117.5616,117.7023,50541.0
2018-04-27 15:10:00,125.54,125.58,125.4,125.43,33261.0,117.7304,117.7679,117.5991,117.6272,33261.0
2018-04-27 15:20:00,125.43,125.49,125.29,125.36,53574.0,117.6272,117.6835,117.496,117.5616,53574.0
2018-04-27 15:30:00,125.32,125.36,125.2,125.36,59448.0,117.5241,117.5616,117.4116,117.5616,59448.0
2018-04-27 15:40:00,125.34,125.49,125.17,125.17,69552.0,117.5428,117.6835,117.3834,117.3834,69552.0
2018-04-27 15:50:00,125.2,125.26,125.02,125.05,241143.0,117.4116,117.4678,117.2428,117.2709,241143.0
2018-04-30 09:30:00,125.0,126.57,124.95,125.58,50196.0,117.224,118.6963,117.1771,117.7679,50196.0
2018-04-30 09:40:00,125.51,125.81,125.4,125.81,45849.0,117.7023,117.9836,117.5991,117.9836,45849.0
2018-04-30 09:50:00,125.82,126.01,125.38,125.38,43572.0,117.993,118.1712,117.5804,117.5804,43572.0
2018-04-30 10:00:00,125.29,125.67,125.29,125.41,12300.0,117.496,117.8523,117.496,117.6085,12300.0
2018-04-30 10:10:00,125.21,125.32,124.89,124.95,31170.0,117.4209,117.5241,117.1208,117.1771,31170.0
2018-04-30 10:20:00,124.86,125.07,124.54,124.63,50136.0,117.0927,117.2896,116.7926,116.877,50136.0
2018-04-30 10:30:00,124.62,124.63,124.17,124.28,37881.0,116.8676,116.877,116.4456,116.5488,37881.0
2018-04-30 10:40:00,124.35,124.62,124.02,124.17,52974.0,116.6144,116.8676,116.305,116.4456,52974.0
2018-04-30 10:50:00,124.17,124.35,123.92,124.35,47256.0,116.4456,116.6144,116.2112,116.6144,47256.0
2018-04-30 11:00:00,124.29,124.29,123.92,123.98,14892.0,116.5582,116.5582,116.2112,116.2674,14892.0
2018-04-30 11:10:00,123.9,123.97,123.55,123.55,25023.0,116.1924,116.2581,115.8642,115.8642,25023.0
2018-04-30 11:20:00,123.51,123.68,123.43,123.58,60645.0,115.8267,115.9861,115.7517,115.8923,60645.0
2018-04-30 11:30:00,123.57,123.92,123.48,123.81,36615.0,115.883,116.2112,115.7986,116.108,36615.0
2018-04-30 11:40:00,123.74,123.94,123.71,123.71,19200.0,116.0424,116.2299,116.0142,116.0142,19200.0
2018-04-30 11:50:00,123.67,123.88,123.58,123.85,14661.0,115.9767,116.1737,115.8923,116.1455,14661.0
2018-04-30 12:00:00,123.8,124.03,123.68,123.68,19698.0,116.0986,116.3143,115.9861,115.9861,19698.0
2018-04-30 12:10:00,123.77,123.82,123.53,123.68,18741.0,116.0705,116.1174,115.8454,115.9861,18741.0
2018-04-30 12:20:00,123.75,123.79,123.62,123.7,17811.0,116.0518,116.0893,115.9298,116.0049,17811.0
2018-04-30 12:30:00,123.75,123.76,123.54,123.76,18414.0,116.0518,116.0611,115.8548,116.0611,18414.0
2018-04-30 12:40:00,123.8,123.84,123.7,123.77,35853.0,116.0986,116.1362,116.0049,116.0705,35853.0
2018-04-30 12:50:00,123.72,123.73,123.47,123.51,21618.0,116.0236,116.033,115.7892,115.8267,21618.0
2018-04-30 13:00:00,123.52,123.6,123.42,123.42,30900.0,115.8361,115.9111,115.7423,115.7423,30900.0
2018-04-30 13:10:00,123.46,123.56,123.21,123.51,38334.0,115.7798,115.8736,115.5453,115.8267,38334.0
2018-04-30 13:20:00,123.5,123.64,123.44,123.57,20394.0,115.8173,115.9486,115.761,115.883,20394.0
2018-04-30 13:30:00,123.6,123.6,123.4,123.43,35490.0,115.9111,115.9111,115.7235,115.7517,35490.0
2018-04-30 13:40:00,123.43,123.51,123.31,123.34,52896.0,115.7517,115.8267,115.6391,115.6673,52896.0
2018-04-30 13:50:00,123.34,123.43,123.29,123.3,31140.0,115.6673,115.7517,115.6204,115.6297,31140.0
2018-04-30 14:00:00,123.3,123.34,122.95,122.95,50628.0,115.6297,115.6673,115.3015,115.3015,50628.0
2018-04-30 14:10:00,122.93,123.2,122.86,123.03,56040.0,115.2828,115.536,115.2171,115.3765,56040.0
2018-04-30 14:20:00,123.05,123.25,122.94,123.14,39462.0,115.3953,115.5829,115.2921,115.4797,39462.0
2018-04-30 14:30:00,123.08,123.23,122.98,123.13,41481.0,115.4234,115.5641,115.3297,115.4703,41481.0
2018-04-30 14:40:00,123.14,123.27,123.01,123.12,52800.0,115.4797,115.6016,115.3578,115.4609,52800.0
2018-04-30 14:50:00,123.14,123.24,123.05,123.05,44289.0,115.4797,115.5735,115.3953,115.3953,44289.0
2018-04-30 15:00:00,123.05,123.11,122.56,122.75,54981.0,115.3953,115.4516,114.9358,115.114,54981.0
2018-04-30 15:10:00,122.85,123.0,122.77,122.86,52530.0,115.2077,115.3484,115.1327,115.2171,52530.0
2018-04-30 15:20:00,122.86,122.88,122.52,122.78,92100.0,115.2171,115.2359,114.8983,115.1421,92100.0
2018-04-30 15:30:00,122.78,123.21,122.7,123.18,81330.0,115.1421,115.5453,115.0671,115.5172,81330.0
2018-04-30 15:40:00,123.17,123.17,122.92,123.12,96477.0,115.5078,115.5078,115.2734,115.4609,96477.0
2018-04-30 15:50:00,123.13,123.13,122.54,122.58,186837.0,115.4703,115.4703,114.917,114.9545,186837.0
2018-05-01 09:30:00,121.36,121.78,120.92,120.98,150678.0,113.8104,114.2043,113.3978,113.4541,150678.0
2018-05-01 09:40:00,121.18,121.52,121.09,121.45,50094.0,113.6416,113.9605,113.5572,113.8948,50094.0
2018-05-01 09:50:00,121.45,121.45,121.2,121.33,160038.0,113.8948,113.8948,113.6604,113.7823,160038.0
2018-05-01 10:00:00,121.35,121.41,120.92,120.93,97068.0,113.8011,113.8573,113.3978,113.4072,97068.0
2018-05-01 10:10:00,120.95,121.16,120.95,121.16,34386.0,113.4259,113.6229,113.4259,113.6229,34386.0
2018-05-01 10:20:00,121.15,121.39,121.12,121.28,29547.0,113.6135,113.8386,113.5854,113.7354,29547.0
2018-05-01 10:30:00,121.25,121.4,121.1,121.12,35844.0,113.7073,113.8479,113.5666,113.5854,35844.0
2018-05-01 10:40:00,121.16,121.33,120.95,121.05,58569.0,113.6229,113.7823,113.4259,113.5197,58569.0
2018-05-01 10:50:00,121.0,121.2,120.95,120.96,38079.0,113.4728,113.6604,113.4259,113.4353,38079.0
2018-05-01 11:00:00,120.96,121.18,120.79,121.08,60810.0,113.4353,113.6416,113.2759,113.5479,60810.0
2018-05-01 11:10:00,121.08,121.5,121.03,121.44,69870.0,113.5479,113.9417,113.501,113.8855,69870.0
2018-05-01 11:20:00,121.48,121.81,121.48,121.71,33612.0,113.923,114.2324,113.923,114.1387,33612.0
2018-05-01 11:30:00,121.71,122.17,121.68,122.07,37116.0,114.1387,114.57,114.1105,114.4763,37116.0
2018-05-01 11:40:00,122.15,122.38,121.95,122.12,64470.0,114.5513,114.767,114.3637,114.5232,64470.0
2018-05-01 11:50:00,122.12,122.27,121.6,121.69,23835.0,114.5232,114.6638,114.0355,114.1199,23835.0
2018-05-01 12:00:00,121.71,121.81,121.58,121.75,42273.0,114.1387,114.2324,114.0167,114.1762,42273.0
2018-05-01 12:10:00,121.72,121.99,121.7,121.81,63081.0,114.148,114.4012,114.1293,114.2324,63081.0
2018-05-01 12:20:00,121.83,122.19,121.83,122.19,52254.0,114.2512,114.5888,114.2512,114.5888,52254.0
2018-05-01 12:30:00,122.14,122.36,122.06,122.35,54717.0,114.5419,114.7482,114.4669,114.7388,54717.0
2018-05-01 12:40:00,122.31,122.47,122.11,122.16,39519.0,114.7013,114.8514,114.5138,114.5607,39519.0
2018-05-01 12:50:00,122.19,122.38,122.17,122.35,49449.0,114.5888,114.767,114.57,114.7388,49449.0
2018-05-01 13:00:00,122.28,122.39,122.15,122.35,122520.0,114.6732,114.7764,114.5513,114.7388,122520.0
2018-05-01 13:10:00,122.35,122.35,122.18,122.26,47283.0,114.7388,114.7388,114.5794,114.6544,47283.0
2018-05-01 13:20:00,122.31,122.55,122.22,122.37,109320.0,114.7013,114.9264,114.6169,114.7576,109320.0
2018-05-01 13:30:00,122.35,122.49,122.27,122.49,13323.0,114.7388,114.8701,114.6638,114.8701,13323.0
2018-05-01 13:40:00,122.47,122.91,122.44,122.89,19470.0,114.8514,115.264,114.8232,115.2453,19470.0
2018-05-01 13:50:00,122.92,123.32,122.89,123.22,40419.0,115.2734,115.6485,115.2453,115.5547,40419.0
2018-05-01 14:00:00,123.22,123.33,123.19,123.25,41196.0,115.5547,115.6579,115.5266,115.5829,41196.0
2018-05-01 14:10:00,123.29,123.51,123.28,123.36,23367.0,115.6204,115.8267,115.611,115.686,23367.0
2018-05-01 14:20:00,123.45,123.71,123.39,123.65,28707.0,115.7704,116.0142,115.7142,115.958,28707.0
2018-05-01 14:30:00,123.65,123.78,123.63,123.78,63180.0,115.958,116.0799,115.9392,116.0799,63180.0
2018-05-01 14:40:00,123.78,124.25,123.67,124.25,37995.0,116.0799,116.5207,115.9767,116.5207,37995.0
2018-05-01 14:50:00,124.22,124.41,124.02,124.14,47235.0,116.4925,116.6707,116.305,116.4175,47235.0
2018-05-01 15:00:00,124.12,124.23,124.05,124.21,33912.0,116.3987,116.5019,116.3331,116.4831,33912.0
2018-05-01 15:10:00,124.19,124.34,124.15,124.17,104631.0,116.4644,116.6051,116.4269,116.4456,104631.0
2018-05-01 15:20:00,124.15,124.4,124.11,124.4,92946.0,116.4269,116.6613,116.3894,116.6613,92946.0
2018-05-01 15:30:00,124.42,124.44,124.31,124.33,69996.0,116.6801,116.6988,116.5769,116.5957,69996.0
2018-05-01 15:40:00,124.33,124.62,124.33,124.6,122748.0,116.5957,116.8676,116.5957,116.8489,122748.0
2018-05-01 15:50:00,124.61,124.69,124.59,124.62,143529.0,116.8583,116.9333,116.8395,116.8676,143529.0
2018-05-02 09:30:00,124.75,124.75,124.0,124.04,57447.0,116.9895,116.9895,116.2862,116.3237,57447.0
2018-05-02 09:40:00,124.05,124.18,123.9,124.18,36504.0,116.3331,116.455,116.1924,116.455,36504.0
2018-05-02 09:50:00,124.18,124.31,124.01,124.16,58305.0,116.455,116.5769,116.2956,116.4363,58305.0
2018-05-02 10:00:00,124.1,124.39,124.05,124.39,14151.0,116.38,116.6519,116.3331,116.6519,14151.0
2018-05-02 10:10:00,124.44,124.44,124.03,124.2,33897.0,116.6988,116.6988,116.3143,116.4738,33897.0
2018-05-02 10:20:00,124.2,124.28,124.01,124.14,24561.0,116.4738,116.5488,116.2956,116.4175,24561.0
2018-05-02 10:30:00,124.15,124.33,124.09,124.24,13035.0,116.4269,116.5957,116.3706,116.5113,13035.0
2018-05-02 10:40:00,124.24,124.33,124.12,124.15,22731.0,116.5113,116.5957,116.3987,116.4269,22731.0
2018-05-02 10:50:00,124.16,124.25,124.08,124.18,41463.0,116.4363,116.5207,116.3612,116.455,41463.0
2018-05-02 11:00:00,124.16,124.25,124.09,124.22,16806.0,116.4363,116.5207,116.3706,116.4925,16806.0
2018-05-02 11:10:00,124.2,124.52,124.11,124.36,20127.0,116.4738,116.7739,116.3894,116.6238,20127.0
2018-05-02 11:20:00,124.45,124.52,124.21,124.21,12639.0,116.7082,116.7739,116.4831,116.4831,12639.0
2018-05-02 11:30:00,124.34,124.34,124.08,124.08,10800.0,116.6051,116.6051,116.3612,116.3612,10800.0
2018-05-02 11:40:00,124.16,124.27,124.03,124.03,73767.0,116.4363,116.5394,116.3143,116.3143,73767.0
2018-05-02 11:50:00,124.07,124.34,124.07,124.34,40500.0,116.3518,116.6051,116.3518,116.6051,40500.0
2018-05-02 12:00:00,124.32,124.37,124.09,124.17,42234.0,116.5863,116.6332,116.3706,116.4456,42234.0
2018-05-02 12:10:00,124.21,124.24,124.14,124.23,14457.0,116.4831,116.5113,116.4175,116.5019,14457.0
2018-05-02 12:20:00,124.2,124.27,124.13,124.22,34245.0,116.4738,116.5394,116.4081,116.4925,34245.0
2018-05-02 12:30:00,124.18,124.22,124.14,124.2,21300.0,116.455,116.4925,116.4175,116.4738,21300.0
2018-05-02 12:40:00,124.19,124.3,124.11,124.3,12741.0,116.4644,116.5675,116.3894,116.5675,12741.0
2018-05-02 12:50:00,124.3,124.38,124.23,124.37,16272.0,116.5675,116.6426,116.5019,116.6332,16272.0
2018-05-02 13:00:00,124.33,124.4,124.25,124.3,4500.0,116.5957,116.6613,116.5207,116.5675,4500.0
2018-05-02 13:10:00,124.35,124.44,124.3,124.31,11640.0,116.6144,116.6988,116.5675,116.5769,11640.0
2018-05-02 13:20:00,124.32,124.33,124.16,124.16,12039.0,116.5863,116.5957,116.4363,116.4363,12039.0
2018-05-02 13:30:00,124.19,124.22,124.09,124.14,34974.0,116.4644,116.4925,116.3706,116.4175,34974.0
2018-05-02 13:40:00,124.17,124.34,124.1,124.29,27852.0,116.4456,116.6051,116.38,116.5582,27852.0
2018-05-02 13:50:00,124.25,124.4,124.16,124.21,22857.0,116.5207,116.6613,116.4363,116.4831,22857.0
2018-05-02 14:00:00,124.16,124.49,124.16,124.49,23697.0,116.4363,116.7457,116.4363,116.7457,23697.0
2018-05-02 14:10:00,124.52,124.63,124.39,124.44,30405.0,116.7739,116.877,116.6519,116.6988,30405.0
2018-05-02 14:20:00,124.48,124.64,124.25,124.56,38271.0,116.7363,116.8864,116.5207,116.8114,38271.0
2018-05-02 14:30:00,124.56,124.77,124.4,124.41,76758.0,116.8114,117.0083,116.6613,116.6707,76758.0
2018-05-02 14:40:00,124.35,124.39,124.05,124.21,102000.0,116.6144,116.6519,116.3331,116.4831,102000.0
2018-05-02 14:50:00,124.21,124.37,124.08,124.15,31626.0,116.4831,116.6332,116.3612,116.4269,31626.0
2018-05-02 15:00:00,124.19,124.32,124.09,124.21,40608.0,116.4644,116.5863,116.3706,116.4831,40608.0
2018-05-02 15:10:00,124.21,124.48,124.1,124.15,82647.0,116.4831,116.7363,116.38,116.4269,82647.0
2018-05-02 15:20:00,124.16,124.16,123.88,124.0,175821.0,116.4363,116.4363,116.1737,116.2862,175821.0
2018-05-02 15:30:00,123.99,123.99,123.58,123.8,134856.0,116.2768,116.2768,115.8923,116.0986,134856.0
2018-05-02 15:40:00,123.82,123.92,123.65,123.75,79794.0,116.1174,116.2112,115.958,116.0518,79794.0
2018-05-02 15:50:00,123.72,124.02,123.69,123.8,240999.0,116.0236,116.305,115.9955,116.0986,240999.0
2018-05-03 09:30:00,123.62,124.21,123.33,123.77,65814.0,115.9298,116.4831,115.6579,116.0705,65814.0
2018-05-03 09:40:00,123.76,124.11,123.6,123.98,75519.0,116.0611,116.3894,115.9111,116.2674,75519.0
2018-05-03 09:50:00,124.05,124.24,124.02,124.13,16926.0,116.3331,116.5113,116.305,116.4081,16926.0
2018-05-03 10:00:00,124.03,124.08,123.83,124.0,84462.0,116.3143,116.3612,116.1268,116.2862,84462.0
2018-05-03 10:10:00,123.96,124.23,123.9,124.06,42528.0,116.2487,116.5019,116.1924,116.3425,42528.0
2018-05-03 10:20:00,124.03,124.03,122.76,123.11,86040.0,116.3143,116.3143,115.1233,115.4516,86040.0
2018-05-03 10:30:00,123.12,123.12,122.59,122.59,98637.0,115.4609,115.4609,114.9639,114.9639,98637.0
2018-05-03 10:40:00,122.48,122.97,122.28,122.66,59712.0,114.8608,115.3203,114.6732,115.0296,59712.0
2018-05-03 10:50:00,122.59,122.67,122.26,122.37,22947.0,114.9639,115.0389,114.6544,114.7576,22947.0
2018-05-03 11:00:00,122.42,122.49,122.18,122.49,18105.0,114.8045,114.8701,114.5794,114.8701,18105.0
2018-05-03 11:10:00,122.43,122.91,122.43,122.85,17679.0,114.8139,115.264,114.8139,115.2077,17679.0
2018-05-03 11:20:00,122.83,122.85,122.45,122.45,23085.0,115.189,115.2077,114.8326,114.8326,23085.0
2018-05-03 11:30:00,122.47,122.53,122.02,122.05,24051.0,114.8514,114.9077,114.4294,114.4575,24051.0
2018-05-03 11:40:00,122.05,122.63,121.89,122.63,25500.0,114.4575,115.0014,114.3075,115.0014,25500.0
2018-05-03 11:50:00,122.59,122.98,122.59,122.81,11862.0,114.9639,115.3297,114.9639,115.1702,11862.0
2018-05-03 12:00:00,122.87,123.06,122.78,123.04,18600.0,115.2265,115.4047,115.1421,115.3859,18600.0
2018-05-03 12:10:00,122.99,122.99,122.74,122.78,53850.0,115.339,115.339,115.1046,115.1421,53850.0
2018-05-03 12:20:00,122.83,123.05,122.77,122.83,23625.0,115.189,115.3953,115.1327,115.189,23625.0
2018-05-03 12:30:00,122.8,123.42,122.76,123.34,26175.0,115.1609,115.7423,115.1233,115.6673,26175.0
2018-05-03 12:40:00,123.45,123.61,123.36,123.56,12885.0,115.7704,115.9205,115.686,115.8736,12885.0
2018-05-03 12:50:00,123.51,124.06,123.49,124.04,33948.0,115.8267,116.3425,115.8079,116.3237,33948.0
2018-05-03 13:00:00,123.98,123.99,123.3,123.3,31206.0,116.2674,116.2768,115.6297,115.6297,31206.0
2018-05-03 13:10:00,123.23,123.62,123.11,123.42,15144.0,115.5641,115.9298,115.4516,115.7423,15144.0
2018-05-03 13:20:00,123.52,123.62,123.15,123.25,8619.0,115.8361,115.9298,115.4891,115.5829,8619.0
2018-05-03 13:30:00,123.25,123.66,123.22,123.48,10836.0,115.5829,115.9674,115.5547,115.7986,10836.0
2018-05-03 13:40:00,123.62,123.77,123.39,123.43,58242.0,115.9298,116.0705,115.7142,115.7517,58242.0
2018-05-03 13:50:00,123.38,123.47,123.24,123.24,12714.0,115.7048,115.7892,115.5735,115.5735,12714.0
2018-05-03 14:00:00,123.24,123.36,123.18,123.36,14397.0,115.5735,115.686,115.5172,115.686,14397.0
2018-05-03 14:10:00,123.28,123.47,123.25,123.41,27936.0,115.611,115.7892,115.5829,115.7329,27936.0
2018-05-03 14:20:00,123.39,123.43,123.18,123.23,39438.0,115.7142,115.7517,115.5172,115.5641,39438.0
2018-05-03 14:30:00,123.28,123.9,123.27,123.79,52941.0,115.611,116.1924,115.6016,116.0893,52941.0
2018-05-03 14:40:00,123.75,124.12,123.74,123.84,53565.0,116.0518,116.3987,116.0424,116.1362,53565.0
2018-05-03 14:50:00,123.81,123.84,123.69,123.78,41856.0,116.108,116.1362,115.9955,116.0799,41856.0
2018-05-03 15:00:00,123.79,123.94,123.57,123.66,52524.0,116.0893,116.2299,115.883,115.9674,52524.0
2018-05-03 15:10:00,123.6,123.82,123.6,123.72,17280.0,115.9111,116.1174,115.9111,116.0236,17280.0
2018-05-03 15:20:00,123.76,123.78,123.56,123.58,21267.0,116.0611,116.0799,115.8736,115.8923,21267.0
2018-05-03 15:30:00,123.66,123.72,123.33,123.34,18927.0,115.9674,116.0236,115.6579,115.6673,18927.0
2018-05-03 15:40:00,123.31,123.4,123.2,123.29,47484.0,115.6391,115.7235,115.536,115.6204,47484.0
2018-05-03 15:50:00,123.25,123.53,123.22,123.43,101613.0,115.5829,115.8454,115.5547,115.7517,101613.0
2018-05-04 09:30:00,123.07,123.92,122.66,123.76,40083.0,115.4141,116.2112,115.0296,116.0611,40083.0
2018-05-04 09:40:00,123.37,124.02,123.37,123.73,23568.0,115.6954,116.305,115.6954,116.033,23568.0
2018-05-04 09:50:00,123.7,123.76,123.28,123.49,37314.0,116.0049,116.0611,115.611,115.8079,37314.0
2018-05-04 10:00:00,123.46,124.12,123.32,124.12,39684.0,115.7798,116.3987,115.6485,116.3987,39684.0
2018-05-04 10:10:00,124.1,124.12,123.87,123.87,19584.0,116.38,116.3987,116.1643,116.1643,19584.0
2018-05-04 10:20:00,123.87,124.55,123.87,124.36,30204.0,116.1643,116.802,116.1643,116.6238,30204.0
2018-05-04 10:30:00,124.47,124.88,124.46,124.85,50433.0,116.727,117.1115,116.7176,117.0833,50433.0
2018-05-04 10:40:00,124.81,124.99,124.67,124.71,16875.0,117.0458,117.2146,116.9145,116.952,16875.0
2018-05-04 10:50:00,124.84,125.38,124.84,125.1,33027.0,117.0739,117.5804,117.0739,117.3178,33027.0
2018-05-04 11:00:00,125.17,125.45,125.1,125.45,37272.0,117.3834,117.646,117.3178,117.646,37272.0
2018-05-04 11:10:00,125.49,125.49,125.11,125.28,14175.0,117.6835,117.6835,117.3272,117.4866,14175.0
2018-05-04 11:20:00,125.27,126.08,125.27,125.83,81486.0,117.4772,118.2368,117.4772,118.0024,81486.0
2018-05-04 11:30:00,125.87,126.08,125.65,125.68,90561.0,118.0399,118.2368,117.8336,117.8617,90561.0
2018-05-04 11:40:00,125.68,125.9,125.68,125.75,28143.0,117.8617,118.068,117.8617,117.9273,28143.0
2018-05-04 11:50:00,125.8,125.97,125.7,125.93,15063.0,117.9742,118.1337,117.8805,118.0961,15063.0
2018-05-04 12:00:00,125.86,125.88,125.71,125.82,15900.0,118.0305,118.0493,117.8898,117.993,15900.0
2018-05-04 12:10:00,125.77,125.85,125.65,125.78,20712.0,117.9461,118.0211,117.8336,117.9555,20712.0
2018-05-04 12:20:00,125.83,125.97,125.68,125.84,16500.0,118.0024,118.1337,117.8617,118.0117,16500.0
2018-05-04 12:30:00,125.86,125.97,125.82,125.93,11703.0,118.0305,118.1337,117.993,118.0961,11703.0
2018-05-04 12:40:00,125.86,125.97,125.66,125.72,12957.0,118.0305,118.1337,117.8429,117.8992,12957.0
2018-05-04 12:50:00,125.78,125.97,125.73,125.96,13629.0,117.9555,118.1337,117.9086,118.1243,13629.0
2018-05-04 13:00:00,126.0,126.06,125.82,125.98,27084.0,118.1618,118.2181,117.993,118.143,27084.0
2018-05-04 13:10:00,126.01,126.12,125.91,126.07,17802.0,118.1712,118.2743,118.0774,118.2274,17802.0
2018-05-04 13:20:00,126.07,126.16,125.95,126.0,47265.0,118.2274,118.3118,118.1149,118.1618,47265.0
2018-05-04 13:30:00,125.99,126.09,125.96,126.08,23250.0,118.1524,118.2462,118.1243,118.2368,23250.0
2018-05-04 13:40:00,126.08,126.11,125.99,126.1,18924.0,118.2368,118.2649,118.1524,118.2556,18924.0
2018-05-04 13:50:00,126.13,126.28,126.09,126.28,14190.0,118.2837,118.4244,118.2462,118.4244,14190.0
2018-05-04 14:00:00,126.21,126.56,126.18,126.5,62598.0,118.3587,118.687,118.3306,118.6307,62598.0
2018-05-04 14:10:00,126.51,126.56,126.39,126.39,12174.0,118.6401,118.687,118.5275,118.5275,12174.0
2018-05-04 14:20:00,126.38,126.89,126.38,126.87,45501.0,118.5181,118.9964,118.5181,118.9777,45501.0
2018-05-04 14:30:00,126.9,126.96,126.79,126.9,26142.0,119.0058,119.0621,118.9026,119.0058,26142.0
2018-05-04 14:40:00,126.88,127.06,126.87,126.95,20310.0,118.987,119.1558,118.9777,119.0527,20310.0
2018-05-04 14:50:00,126.91,126.95,126.56,126.61,28725.0,119.0152,119.0527,118.687,118.7338,28725.0
2018-05-04 15:00:00,126.6,126.8,126.52,126.68,27138.0,118.7245,118.912,118.6494,118.7995,27138.0
2018-05-04 15:10:00,126.66,126.67,126.44,126.51,24066.0,118.7807,118.7901,118.5744,118.6401,24066.0
2018-05-04 15:20:00,126.53,126.53,126.15,126.37,43200.0,118.6588,118.6588,118.3025,118.5088,43200.0
2018-05-04 15:30:00,126.43,126.43,126.24,126.25,27297.0,118.565,118.565,118.3869,118.3962,27297.0
2018-05-04 15:40:00,126.24,126.32,125.98,126.03,54243.0,118.3869,118.4619,118.143,118.1899,54243.0
2018-05-04 15:50:00,126.05,126.05,125.64,125.84,173586.0,118.2087,118.2087,117.8242,118.0117,173586.0
2018-05-07 09:30:00,125.92,126.18,125.54,126.18,46560.0,118.0868,118.3306,117.7304,118.3306,46560.0
2018-05-07 09:40:00,126.18,126.67,126.18,126.46,85371.0,118.3306,118.7901,118.3306,118.5932,85371.0
2018-05-07 09:50:00,126.37,126.68,126.25,126.52,32529.0,118.5088,118.7995,118.3962,118.6494,32529.0
2018-05-07 10:00:00,126.46,126.6,126.24,126.28,24072.0,118.5932,118.7245,118.3869,118.4244,24072.0
2018-05-07 10:10:00,126.28,126.31,125.75,125.75,21606.0,118.4244,118.4525,117.9273,117.9273,21606.0
2018-05-07 10:20:00,125.71,125.9,125.65,125.9,13833.0,117.8898,118.068,117.8336,118.068,13833.0
2018-05-07 10:30:00,125.97,126.09,125.6,125.6,12900.0,118.1337,118.2462,117.7867,117.7867,12900.0
2018-05-07 10:40:00,125.72,125.72,125.33,125.64,26274.0,117.8992,117.8992,117.5335,117.8242,26274.0
2018-05-07 10:50:00,125.7,125.8,125.47,125.63,13800.0,117.8805,117.9742,117.6648,117.8148,13800.0
2018-05-07 11:00:00,125.7,125.9,125.67,125.87,15726.0,117.8805,118.068,117.8523,118.0399,15726.0
2018-05-07 11:10:00,125.9,125.99,125.77,125.92,43290.0,118.068,118.1524,117.9461,118.0868,43290.0
2018-05-07 11:20:00,125.92,126.01,125.78,125.78,12447.0,118.0868,118.1712,117.9555,117.9555,12447.0
2018-05-07 11:30:00,125.78,126.04,125.68,125.79,24423.0,117.9555,118.1993,117.8617,117.9649,24423.0
2018-05-07 11:40:00,125.81,125.83,125.66,125.66,8130.0,117.9836,118.0024,117.8429,117.8429,8130.0
2018-05-07 11:50:00,125.66,125.83,125.6,125.83,13470.0,117.8429,118.0024,117.7867,118.0024,13470.0
2018-05-07 12:00:00,125.78,125.86,125.61,125.72,19959.0,117.9555,118.0305,117.796,117.8992,19959.0
2018-05-07 12:10:00,125.72,125.79,125.67,125.67,4800.0,117.8992,117.9649,117.8523,117.8523,4800.0
2018-05-07 12:20:00,125.74,125.77,125.44,125.69,9423.0,117.918,117.9461,117.6366,117.8711,9423.0
2018-05-07 12:30:00,125.61,125.78,125.61,125.72,4836.0,117.796,117.9555,117.796,117.8992,4836.0
2018-05-07 12:40:00,125.79,125.79,125.53,125.59,12780.0,117.9649,117.9649,117.721,117.7773,12780.0
2018-05-07 12:50:00,125.63,125.79,125.48,125.79,12603.0,117.8148,117.9649,117.6741,117.9649,12603.0
2018-05-07 13:00:00,125.74,125.83,125.42,125.58,25686.0,117.918,118.0024,117.6179,117.7679,25686.0
2018-05-07 13:10:00,125.57,125.71,125.52,125.6,13896.0,117.7585,117.8898,117.7116,117.7867,13896.0
2018-05-07 13:20:00,125.65,125.65,125.51,125.57,7911.0,117.8336,117.8336,117.7023,117.7585,7911.0
2018-05-07 13:30:00,125.6,125.76,125.58,125.65,11763.0,117.7867,117.9367,117.7679,117.8336,11763.0
2018-05-07 13:40:00,125.65,125.88,125.62,125.8,21672.0,117.8336,118.0493,117.8054,117.9742,21672.0
2018-05-07 13:50:00,125.78,125.88,125.71,125.72,10020.0,117.9555,118.0493,117.8898,117.8992,10020.0
2018-05-07 14:00:00,125.71,125.86,125.71,125.83,13893.0,117.8898,118.0305,117.8898,118.0024,13893.0
2018-05-07 14:10:00,125.86,125.91,125.81,125.88,13944.0,118.0305,118.0774,117.9836,118.0493,13944.0
2018-05-07 14:20:00,125.88,125.96,125.87,125.88,10305.0,118.0493,118.1243,118.0399,118.0493,10305.0
2018-05-07 14:30:00,125.88,126.05,125.8,125.8,26433.0,118.0493,118.2087,117.9742,117.9742,26433.0
2018-05-07 14:40:00,125.77,125.8,125.52,125.61,40827.0,117.9461,117.9742,117.7116,117.796,40827.0
2018-05-07 14:50:00,125.56,125.58,125.41,125.48,15597.0,117.7492,117.7679,117.6085,117.6741,15597.0
2018-05-07 15:00:00,125.41,125.54,125.39,125.54,12579.0,117.6085,117.7304,117.5897,117.7304,12579.0
2018-05-07 15:10:00,125.54,125.57,125.15,125.35,28872.0,117.7304,117.7585,117.3647,117.5522,28872.0
2018-05-07 15:20:00,125.34,125.54,125.23,125.48,51408.0,117.5428,117.7304,117.4397,117.6741,51408.0
2018-05-07 15:30:00,125.49,125.85,125.45,125.85,44568.0,117.6835,118.0211,117.646,118.0211,44568.0
2018-05-07 15:40:00,125.78,125.93,125.74,125.89,45159.0,117.9555,118.0961,117.918,118.0586,45159.0
2018-05-07 15:50:00,125.87,126.34,125.75,126.21,256437.0,118.0399,118.4806,117.9273,118.3587,256437.0
2018-05-08 09:30:00,125.65,126.09,125.51,126.09,22815.0,117.8336,118.2462,117.7023,118.2462,22815.0
2018-05-08 09:40:00,126.14,126.56,126.13,126.48,41151.0,118.2931,118.687,118.2837,118.6119,41151.0
2018-05-08 09:50:00,126.52,126.58,126.46,126.55,9630.0,118.6494,118.7057,118.5932,118.6776,9630.0
2018-05-08 10:00:00,126.64,126.91,126.53,126.83,66150.0,118.762,119.0152,118.6588,118.9402,66150.0
2018-05-08 10:10:00,126.82,127.01,126.46,126.91,63720.0,118.9308,119.109,118.5932,119.0152,63720.0
2018-05-08 10:20:00,126.87,127.06,126.64,127.06,21600.0,118.9777,119.1558,118.762,119.1558,21600.0
2018-05-08 10:30:00,127.03,127.13,126.95,127.0,15402.0,119.1277,119.2215,119.0527,119.0996,15402.0
2018-05-08 10:40:00,127.05,127.1,126.96,127.1,18624.0,119.1465,119.1934,119.0621,119.1934,18624.0
2018-05-08 10:50:00,127.09,127.44,127.08,127.26,19797.0,119.184,119.5122,119.1746,119.3434,19797.0
2018-05-08 11:00:00,127.1,127.22,126.99,127.07,20007.0,119.1934,119.3059,119.0902,119.1652,20007.0
2018-05-08 11:10:00,126.96,127.37,126.96,127.18,16806.0,119.0621,119.4466,119.0621,119.2684,16806.0
2018-05-08 11:20:00,127.22,127.48,127.16,127.37,24741.0,119.3059,119.5497,119.2496,119.4466,24741.0
2018-05-08 11:30:00,127.31,127.63,127.16,127.36,30645.0,119.3903,119.6904,119.2496,119.4372,30645.0
2018-05-08 11:40:00,127.38,127.5,127.25,127.5,9030.0,119.4559,119.5685,119.334,119.5685,9030.0
2018-05-08 11:50:00,127.42,127.56,127.33,127.33,8811.0,119.4935,119.6247,119.4091,119.4091,8811.0
2018-05-08 12:00:00,127.32,127.37,127.08,127.09,7215.0,119.3997,119.4466,119.1746,119.184,7215.0
2018-05-08 12:10:00,127.1,127.1,126.88,126.88,9039.0,119.1934,119.1934,118.987,118.987,9039.0
2018-05-08 12:20:00,126.83,126.89,126.68,126.68,18717.0,118.9402,118.9964,118.7995,118.7995,18717.0
2018-05-08 12:30:00,126.7,126.71,126.57,126.69,7032.0,118.8182,118.8276,118.6963,118.8089,7032.0
2018-05-08 12:40:00,126.68,126.79,126.62,126.62,18009.0,118.7995,118.9026,118.7432,118.7432,18009.0
2018-05-08 12:50:00,126.66,126.66,126.4,126.5,19566.0,118.7807,118.7807,118.5369,118.6307,19566.0
2018-05-08 13:00:00,126.48,126.56,126.41,126.46,10482.0,118.6119,118.687,118.5463,118.5932,10482.0
2018-05-08 13:10:00,126.49,126.52,126.32,126.41,11196.0,118.6213,118.6494,118.4619,118.5463,11196.0
2018-05-08 13:20:00,126.39,126.44,126.26,126.41,12744.0,118.5275,118.5744,118.4056,118.5463,12744.0
2018-05-08 13:30:00,126.47,126.47,126.24,126.26,22920.0,118.6026,118.6026,118.3869,118.4056,22920.0
2018-05-08 13:40:00,126.23,126.47,126.1,126.47,14250.0,118.3775,118.6026,118.2556,118.6026,14250.0
2018-05-08 13:50:00,126.42,126.53,126.38,126.38,25956.0,118.5557,118.6588,118.5181,118.5181,25956.0
2018-05-08 14:00:00,126.44,126.65,126.42,126.5,20892.0,118.5744,118.7714,118.5557,118.6307,20892.0
2018-05-08 14:10:00,126.47,126.5,126.25,126.27,20499.0,118.6026,118.6307,118.3962,118.415,20499.0
2018-05-08 14:20:00,126.3,126.69,126.23,126.32,20934.0,118.4431,118.8089,118.3775,118.4619,20934.0
2018-05-08 14:30:00,126.41,126.63,126.18,126.18,13137.0,118.5463,118.7526,118.3306,118.3306,13137.0
2018-05-08 14:40:00,126.09,126.09,125.86,126.03,19725.0,118.2462,118.2462,118.0305,118.1899,19725.0
2018-05-08 14:50:00,126.04,126.28,125.97,125.97,19500.0,118.1993,118.4244,118.1337,118.1337,19500.0
2018-05-08 15:00:00,125.84,126.19,125.81,125.98,29331.0,118.0117,118.34,117.9836,118.143,29331.0
2018-05-08 15:10:00,125.95,126.07,125.93,125.96,40932.0,118.1149,118.2274,118.0961,118.1243,40932.0
2018-05-08 15:20:00,126.01,126.03,125.93,125.94,18510.0,118.1712,118.1899,118.0961,118.1055,18510.0
2018-05-08 15:30:00,125.97,126.07,125.97,126.02,27843.0,118.1337,118.2274,118.1337,118.1805,27843.0
2018-05-08 15:40:00,126.03,126.05,125.7,125.85,30534.0,118.1899,118.2087,117.8805,118.0211,30534.0
2018-05-08 15:50:00,125.89,125.99,125.82,125.98,81906.0,118.0586,118.1524,117.993,118.143,81906.0
2018-05-09 09:30:00,126.62,127.04,125.97,126.32,27840.0,118.7432,119.1371,118.1337,118.4619,27840.0
2018-05-09 09:40:00,126.35,126.54,126.01,126.01,22230.0,118.49,118.6682,118.1712,118.1712,22230.0
2018-05-09 09:50:00,125.97,126.07,125.82,125.86,27546.0,118.1337,118.2274,117.993,118.0305,27546.0
2018-05-09 10:00:00,125.87,125.87,125.5,125.67,37374.0,118.0399,118.0399,117.6929,117.8523,37374.0
2018-05-09 10:10:00,125.62,125.74,125.21,125.3,35910.0,117.8054,117.918,117.4209,117.5053,35910.0
2018-05-09 10:20:00,125.33,125.54,125.29,125.32,86970.0,117.5335,117.7304,117.496,117.5241,86970.0
2018-05-09 10:30:00,125.33,125.58,125.32,125.51,31308.0,117.5335,117.7679,117.5241,117.7023,31308.0
2018-05-09 10:40:00,125.59,125.71,125.45,125.67,12414.0,117.7773,117.8898,117.646,117.8523,12414.0
2018-05-09 10:50:00,125.6,125.88,125.59,125.82,49500.0,117.7867,118.0493,117.7773,117.993,49500.0
2018-05-09 11:00:00,125.83,125.84,125.37,125.51,37491.0,118.0024,118.0117,117.571,117.7023,37491.0
2018-05-09 11:10:00,125.41,125.74,125.31,125.73,72039.0,117.6085,117.918,117.5147,117.9086,72039.0
2018-05-09 11:20:00,125.74,125.8,125.52,125.56,10716.0,117.918,117.9742,117.7116,117.7492,10716.0
2018-05-09 11:30:00,125.62,125.62,125.32,125.32,21951.0,117.8054,117.8054,117.5241,117.5241,21951.0
2018-05-09 11:40:00,125.32,125.49,125.11,125.25,45477.0,117.5241,117.6835,117.3272,117.4584,45477.0
2018-05-09 11:50:00,125.27,125.43,125.22,125.32,11871.0,117.4772,117.6272,117.4303,117.5241,11871.0
2018-05-09 12:00:00,125.38,125.56,125.34,125.5,4941.0,117.5804,117.7492,117.5428,117.6929,4941.0
2018-05-09 12:10:00,125.6,125.7,125.47,125.63,5973.0,117.7867,117.8805,117.6648,117.8148,5973.0
2018-05-09 12:20:00,125.67,126.04,125.63,126.04,14631.0,117.8523,118.1993,117.8148,118.1993,14631.0
2018-05-09 12:30:00,126.04,126.32,126.0,126.25,17055.0,118.1993,118.4619,118.1618,118.3962,17055.0
2018-05-09 12:40:00,126.18,126.61,126.18,126.6,22062.0,118.3306,118.7338,118.3306,118.7245,22062.0
2018-05-09 12:50:00,126.55,126.87,126.53,126.81,20142.0,118.6776,118.9777,118.6588,118.9214,20142.0
2018-05-09 13:00:00,126.81,127.1,126.81,126.95,24165.0,118.9214,119.1934,118.9214,119.0527,24165.0
2018-05-09 13:10:00,127.02,127.23,127.0,127.15,36381.0,119.1183,119.3153,119.0996,119.2402,36381.0
2018-05-09 13:20:00,127.21,127.41,127.21,127.36,19089.0,119.2965,119.4841,119.2965,119.4372,19089.0
2018-05-09 13:30:00,127.4,127.46,127.3,127.3,32550.0,119.4747,119.531,119.3809,119.3809,32550.0
2018-05-09 13:40:00,127.31,127.31,127.02,127.04,11901.0,119.3903,119.3903,119.1183,119.1371,11901.0
2018-05-09 13:50:00,127.13,127.16,127.0,127.11,13200.0,119.2215,119.2496,119.0996,119.2027,13200.0
2018-05-09 14:00:00,127.14,127.14,126.79,127.01,21699.0,119.2309,119.2309,118.9026,119.109,21699.0
2018-05-09 14:10:00,127.03,127.08,126.89,126.89,8370.0,119.1277,119.1746,118.9964,118.9964,8370.0
2018-05-09 14:20:00,126.89,127.08,126.76,126.88,17712.0,118.9964,119.1746,118.8745,118.987,17712.0
2018-05-09 14:30:00,126.93,127.06,126.89,126.95,10848.0,119.0339,119.1558,118.9964,119.0527,10848.0
2018-05-09 14:40:00,126.92,127.03,126.9,126.96,8028.0,119.0246,119.1277,119.0058,119.0621,8028.0
2018-05-09 14:50:00,127.01,127.03,126.92,126.96,12348.0,119.109,119.1277,119.0246,119.0621,12348.0
2018-05-09 15:00:00,126.94,127.05,126.73,127.05,11100.0,119.0433,119.1465,118.8464,119.1465,11100.0
2018-05-09 15:10:00,127.09,127.12,126.84,126.84,14883.0,119.184,119.2121,118.9495,118.9495,14883.0
2018-05-09 15:20:00,126.8,127.04,126.79,126.91,16038.0,118.912,119.1371,118.9026,119.0152,16038.0
2018-05-09 15:30:00,126.93,126.96,126.67,126.71,19734.0,119.0339,119.0621,118.7901,118.8276,19734.0
2018-05-09 15:40:00,126.67,126.77,126.64,126.69,29868.0,118.7901,118.8839,118.762,118.8089,29868.0
2018-05-09 15:50:00,126.71,127.0,126.71,126.96,80034.0,118.8276,119.0996,118.8276,119.0621,80034.0
2018-05-10 09:30:00,127.12,127.12,126.73,126.92,10710.0,119.2121,119.2121,118.8464,119.0246,10710.0
2018-05-10 09:40:00,126.82,127.05,126.66,127.01,29349.0,118.9308,119.1465,118.7807,119.109,29349.0
2018-05-10 09:50:00,127.06,127.47,127.01,127.47,40059.0,119.1558,119.5403,119.109,119.5403,40059.0
2018-05-10 10:00:00,127.37,127.67,127.36,127.36,14205.0,119.4466,119.7279,119.4372,119.4372,14205.0
2018-05-10 10:10:00,127.36,127.36,126.62,126.62,13665.0,119.4372,119.4372,118.7432,118.7432,13665.0
2018-05-10 10:20:00,126.57,126.7,126.48,126.7,7200.0,118.6963,118.8182,118.6119,118.8182,7200.0
2018-05-10 10:30:00,126.7,126.92,126.66,126.66,20532.0,118.8182,119.0246,118.7807,118.7807,20532.0
2018-05-10 10:40:00,126.58,126.67,126.48,126.67,3651.0,118.7057,118.7901,118.6119,118.7901,3651.0
2018-05-10 10:50:00,126.71,126.78,126.66,126.71,3930.0,118.8276,118.8933,118.7807,118.8276,3930.0
2018-05-10 11:00:00,126.54,126.61,126.41,126.57,7506.0,118.6682,118.7338,118.5463,118.6963,7506.0
2018-05-10 11:10:00,126.52,126.84,126.42,126.74,24300.0,118.6494,118.9495,118.5557,118.8558,24300.0
2018-05-10 11:20:00,126.74,126.79,126.14,126.21,56613.0,118.8558,118.9026,118.2931,118.3587,56613.0
2018-05-10 11:30:00,126.21,126.4,126.11,126.4,8973.0,118.3587,118.5369,118.2649,118.5369,8973.0
2018-05-10 11:40:00,126.43,126.44,126.38,126.44,3000.0,118.565,118.5744,118.5181,118.5744,3000.0
2018-05-10 11:50:00,126.52,126.6,126.41,126.6,26442.0,118.6494,118.7245,118.5463,118.7245,26442.0
2018-05-10 12:00:00,126.59,126.74,126.56,126.74,22353.0,118.7151,118.8558,118.687,118.8558,22353.0
2018-05-10 12:10:00,126.69,126.82,126.69,126.76,18705.0,118.8089,118.9308,118.8089,118.8745,18705.0
2018-05-10 12:20:00,126.81,126.92,126.77,126.83,18768.0,118.9214,119.0246,118.8839,118.9402,18768.0
2018-05-10 12:30:00,126.8,126.94,126.8,126.92,6909.0,118.912,119.0433,118.912,119.0246,6909.0
2018-05-10 12:40:00,126.89,126.95,126.85,126.88,45300.0,118.9964,119.0527,118.9589,118.987,45300.0
2018-05-10 12:50:00,126.88,126.88,126.76,126.78,57765.0,118.987,118.987,118.8745,118.8933,57765.0
2018-05-10 13:00:00,126.78,127.25,126.78,127.25,37914.0,118.8933,119.334,118.8933,119.334,37914.0
2018-05-10 13:10:00,127.17,127.27,127.05,127.12,16671.0,119.259,119.3528,119.1465,119.2121,16671.0
2018-05-10 13:20:00,127.12,127.3,126.93,126.93,32376.0,119.2121,119.3809,119.0339,119.0339,32376.0
2018-05-10 13:30:00,126.98,127.06,126.95,126.95,25923.0,119.0808,119.1558,119.0527,119.0527,25923.0
2018-05-10 13:40:00,126.92,127.01,126.88,127.01,4320.0,119.0246,119.109,118.987,119.109,4320.0
2018-05-10 13:50:00,127.01,127.22,127.0,127.22,24627.0,119.109,119.3059,119.0996,119.3059,24627.0
2018-05-10 14:00:00,127.21,127.31,127.0,127.31,29019.0,119.2965,119.3903,119.0996,119.3903,29019.0
2018-05-10 14:10:00,127.29,127.55,127.29,127.45,21330.0,119.3715,119.6154,119.3715,119.5216,21330.0
2018-05-10 14:20:00,127.47,127.55,127.21,127.29,35421.0,119.5403,119.6154,119.2965,119.3715,35421.0
2018-05-10 14:30:00,127.26,127.26,126.95,127.11,77022.0,119.3434,119.3434,119.0527,119.2027,77022.0
2018-05-10 14:40:00,127.04,127.28,127.01,127.18,50409.0,119.1371,119.3622,119.109,119.2684,50409.0
2018-05-10 14:50:00,127.18,127.22,127.03,127.22,24381.0,119.2684,119.3059,119.1277,119.3059,24381.0
2018-05-10 15:00:00,127.23,127.23,127.07,127.13,28578.0,119.3153,119.3153,119.1652,119.2215,28578.0
2018-05-10 15:10:00,127.13,127.19,126.95,126.95,39438.0,119.2215,119.2778,119.0527,119.0527,39438.0
2018-05-10 15:20:00,127.02,127.05,126.95,127.01,60225.0,119.1183,119.1465,119.0527,119.109,60225.0
2018-05-10 15:30:00,126.94,127.08,126.94,126.97,16065.0,119.0433,119.1746,119.0433,119.0714,16065.0
2018-05-10 15:40:00,127.0,127.07,126.8,126.84,44256.0,119.0996,119.1652,118.912,118.9495,44256.0
2018-05-10 15:50:00,126.87,126.94,126.64,126.82,197607.0,118.9777,119.0433,118.762,118.9308,197607.0
2018-05-11 09:30:00,126.48,127.47,126.48,127.47,40434.0,118.6119,119.5403,118.6119,119.5403,40434.0
2018-05-11 09:40:00,127.5,127.75,127.04,127.75,18000.0,119.5685,119.8029,119.1371,119.8029,18000.0
2018-05-11 09:50:00,127.7,127.87,127.53,127.79,37218.0,119.756,119.9155,119.5966,119.8404,37218.0
2018-05-11 10:00:00,127.79,127.79,127.48,127.6,31668.0,119.8404,119.8404,119.5497,119.6623,31668.0
2018-05-11 10:10:00,127.65,128.1,127.58,128.01,41700.0,119.7091,120.1312,119.6435,120.0468,41700.0
2018-05-11 10:20:00,127.92,128.24,127.86,128.15,25227.0,119.9623,120.2624,119.9061,120.178,25227.0
2018-05-11 10:30:00,128.15,128.4,127.99,128.07,106296.0,120.178,120.4125,120.028,120.103,106296.0
2018-05-11 10:40:00,128.12,128.12,127.88,127.97,32703.0,120.1499,120.1499,119.9248,120.0092,32703.0
2018-05-11 10:50:00,127.9,128.02,127.88,128.01,13407.0,119.9436,120.0561,119.9248,120.0468,13407.0
2018-05-11 11:00:00,128.02,128.24,127.93,128.24,62937.0,120.0561,120.2624,119.9717,120.2624,62937.0
2018-05-11 11:10:00,128.24,128.31,128.01,128.17,43734.0,120.2624,120.3281,120.0468,120.1968,43734.0
2018-05-11 11:20:00,128.18,128.31,128.06,128.17,46218.0,120.2062,120.3281,120.0936,120.1968,46218.0
2018-05-11 11:30:00,128.22,128.22,128.03,128.15,55149.0,120.2437,120.2437,120.0655,120.178,55149.0
2018-05-11 11:40:00,128.16,128.24,128.02,128.18,50643.0,120.1874,120.2624,120.0561,120.2062,50643.0
2018-05-11 11:50:00,128.18,128.41,128.09,128.19,47019.0,120.2062,120.4219,120.1218,120.2156,47019.0
2018-05-11 12:00:00,128.22,128.38,128.02,128.26,33273.0,120.2437,120.3937,120.0561,120.2812,33273.0
2018-05-11 12:10:00,128.15,128.15,127.76,127.82,53226.0,120.178,120.178,119.8123,119.8686,53226.0
2018-05-11 12:20:00,127.79,127.81,127.46,127.49,7290.0,119.8404,119.8592,119.531,119.5591,7290.0
2018-05-11 12:30:00,127.51,127.71,127.5,127.68,14886.0,119.5779,119.7654,119.5685,119.7373,14886.0
2018-05-11 12:40:00,127.63,127.73,127.56,127.73,12456.0,119.6904,119.7842,119.6247,119.7842,12456.0
2018-05-11 12:50:00,127.72,127.73,127.57,127.57,15438.0,119.7748,119.7842,119.6341,119.6341,15438.0
2018-05-11 13:00:00,127.54,127.6,127.51,127.56,7542.0,119.606,119.6623,119.5779,119.6247,7542.0
2018-05-11 13:10:00,127.56,127.57,127.23,127.23,10122.0,119.6247,119.6341,119.3153,119.3153,10122.0
2018-05-11 13:20:00,127.23,127.37,127.16,127.37,8592.0,119.3153,119.4466,119.2496,119.4466,8592.0
2018-05-11 13:30:00,127.29,127.33,127.07,127.12,14667.0,119.3715,119.4091,119.1652,119.2121,14667.0
2018-05-11 13:40:00,127.05,127.18,127.0,127.1,5643.0,119.1465,119.2684,119.0996,119.1934,5643.0
2018-05-11 13:50:00,127.18,127.24,127.09,127.17,9546.0,119.2684,119.3247,119.184,119.259,9546.0
2018-05-11 14:00:00,127.17,127.23,127.03,127.03,8871.0,119.259,119.3153,119.1277,119.1277,8871.0
2018-05-11 14:10:00,127.03,127.08,126.78,127.02,18435.0,119.1277,119.1746,118.8933,119.1183,18435.0
2018-05-11 14:20:00,127.05,127.25,127.05,127.25,11283.0,119.1465,119.334,119.1465,119.334,11283.0
2018-05-11 14:30:00,127.22,127.26,127.04,127.26,13677.0,119.3059,119.3434,119.1371,119.3434,13677.0
2018-05-11 14:40:00,127.17,127.17,126.87,127.02,15861.0,119.259,119.259,118.9777,119.1183,15861.0
2018-05-11 14:50:00,127.09,127.21,127.0,127.11,15000.0,119.184,119.2965,119.0996,119.2027,15000.0
2018-05-11 15:00:00,127.1,127.14,127.03,127.12,23517.0,119.1934,119.2309,119.1277,119.2121,23517.0
2018-05-11 15:10:00,127.12,127.18,127.01,127.04,37617.0,119.2121,119.2684,119.109,119.1371,37617.0
2018-05-11 15:20:00,127.13,127.24,127.08,127.2,47928.0,119.2215,119.3247,119.1746,119.2871,47928.0
2018-05-11 15:30:00,127.15,127.21,127.08,127.15,24153.0,119.2402,119.2965,119.1746,119.2402,24153.0
2018-05-11 15:40:00,127.19,127.19,126.81,126.82,67380.0,119.2778,119.2778,118.9214,118.9308,67380.0
2018-05-11 15:50:00,126.86,127.01,126.64,126.99,121650.0,118.9683,119.109,118.762,119.0902,121650.0
2018-05-14 09:30:00,127.38,127.89,127.38,127.61,20088.0,119.4559,119.9342,119.4559,119.6716,20088.0
2018-05-14 09:40:00,127.39,127.47,127.18,127.4,19827.0,119.4653,119.5403,119.2684,119.4747,19827.0
2018-05-14 09:50:00,127.34,127.84,127.33,127.84,13488.0,119.4184,119.8873,119.4091,119.8873,13488.0
2018-05-14 10:00:00,127.81,127.88,127.51,127.88,16155.0,119.8592,119.9248,119.5779,119.9248,16155.0
2018-05-14 10:10:00,127.88,128.03,127.87,128.0,7650.0,119.9248,120.0655,119.9155,120.0374,7650.0
2018-05-14 10:20:00,128.0,128.01,127.67,127.83,14514.0,120.0374,120.0468,119.7279,119.8779,14514.0
2018-05-14 10:30:00,127.82,128.08,127.76,128.03,24156.0,119.8686,120.1124,119.8123,120.0655,24156.0
2018-05-14 10:40:00,128.08,128.14,127.82,128.04,11934.0,120.1124,120.1687,119.8686,120.0749,11934.0
2018-05-14 10:50:00,127.97,128.03,127.77,127.92,27717.0,120.0092,120.0655,119.8217,119.9623,27717.0
2018-05-14 11:00:00,127.86,127.94,127.83,127.83,19956.0,119.9061,119.9811,119.8779,119.8779,19956.0
2018-05-14 11:10:00,127.86,127.96,127.86,127.96,6438.0,119.9061,119.9999,119.9061,119.9999,6438.0
2018-05-14 11:20:00,127.96,128.14,127.96,127.98,14388.0,119.9999,120.1687,119.9999,120.0186,14388.0
2018-05-14 11:30:00,128.0,128.18,128.0,128.02,13800.0,120.0374,120.2062,120.0374,120.0561,13800.0
2018-05-14 11:40:00,127.96,128.1,127.92,128.05,9453.0,119.9999,120.1312,119.9623,120.0843,9453.0
2018-05-14 11:50:00,128.09,128.09,127.94,127.94,15645.0,120.1218,120.1218,119.9811,119.9811,15645.0
2018-05-14 12:00:00,127.98,128.28,127.95,128.17,20847.0,120.0186,120.3,119.9905,120.1968,20847.0
2018-05-14 12:10:00,128.21,128.25,128.1,128.18,9000.0,120.2343,120.2718,120.1312,120.2062,9000.0
2018-05-14 12:20:00,128.12,128.12,127.97,127.97,6000.0,120.1499,120.1499,120.0092,120.0092,6000.0
2018-05-14 12:30:00,128.03,128.1,127.93,127.98,9114.0,120.0655,120.1312,119.9717,120.0186,9114.0
2018-05-14 12:40:00,128.01,128.03,127.89,127.95,9600.0,120.0468,120.0655,119.9342,119.9905,9600.0
2018-05-14 12:50:00,127.83,127.88,127.7,127.81,8100.0,119.8779,119.9248,119.756,119.8592,8100.0
2018-05-14 13:00:00,127.73,127.73,127.55,127.57,10533.0,119.7842,119.7842,119.6154,119.6341,10533.0
2018-05-14 13:10:00,127.52,127.58,127.33,127.38,27768.0,119.5872,119.6435,119.4091,119.4559,27768.0
2018-05-14 13:20:00,127.33,127.56,127.32,127.51,42834.0,119.4091,119.6247,119.3997,119.5779,42834.0
2018-05-14 13:30:00,127.53,127.67,127.53,127.66,35601.0,119.5966,119.7279,119.5966,119.7185,35601.0
2018-05-14 13:40:00,127.67,127.76,127.65,127.73,34134.0,119.7279,119.8123,119.7091,119.7842,34134.0
2018-05-14 13:50:00,127.73,127.73,127.65,127.67,23856.0,119.7842,119.7842,119.7091,119.7279,23856.0
2018-05-14 14:00:00,127.69,127.71,127.53,127.58,41928.0,119.7467,119.7654,119.5966,119.6435,41928.0
2018-05-14 14:10:00,127.54,127.66,127.46,127.52,9765.0,119.606,119.7185,119.531,119.5872,9765.0
2018-05-14 14:20:00,127.49,127.89,127.47,127.82,60021.0,119.5591,119.9342,119.5403,119.8686,60021.0
2018-05-14 14:30:00,127.81,128.1,127.77,127.77,54357.0,119.8592,120.1312,119.8217,119.8217,54357.0
2018-05-14 14:40:00,127.86,127.86,127.77,127.77,18180.0,119.9061,119.9061,119.8217,119.8217,18180.0
2018-05-14 14:50:00,127.7,127.89,127.65,127.89,18060.0,119.756,119.9342,119.7091,119.9342,18060.0
2018-05-14 15:00:00,127.87,128.15,127.85,128.15,40584.0,119.9155,120.178,119.8967,120.178,40584.0
2018-05-14 15:10:00,128.15,128.33,128.09,128.09,19224.0,120.178,120.3468,120.1218,120.1218,19224.0
2018-05-14 15:20:00,128.06,128.24,128.06,128.12,24372.0,120.0936,120.2624,120.0936,120.1499,24372.0
2018-05-14 15:30:00,128.1,128.14,128.0,128.13,35859.0,120.1312,120.1687,120.0374,120.1593,35859.0
2018-05-14 15:40:00,128.07,128.12,128.0,128.03,41670.0,120.103,120.1499,120.0374,120.0655,41670.0
2018-05-14 15:50:00,128.02,128.23,128.02,128.23,111399.0,120.0561,120.2531,120.0561,120.2531,111399.0
2018-05-15 09:30:00,127.85,127.85,127.17,127.43,53652.0,119.8967,119.8967,119.259,119.5028,53652.0
2018-05-15 09:40:00,127.18,127.31,126.83,126.99,35775.0,119.2684,119.3903,118.9402,119.0902,35775.0
2018-05-15 09:50:00,127.01,127.3,126.92,127.02,32112.0,119.109,119.3809,119.0246,119.1183,32112.0
2018-05-15 10:00:00,126.96,127.07,126.9,126.92,61917.0,119.0621,119.1652,119.0058,119.0246,61917.0
2018-05-15 10:10:00,127.0,127.13,126.92,127.02,48855.0,119.0996,119.2215,119.0246,119.1183,48855.0
2018-05-15 10:20:00,126.98,127.37,126.96,127.37,59490.0,119.0808,119.4466,119.0621,119.4466,59490.0
2018-05-15 10:30:00,127.3,127.46,127.29,127.41,41805.0,119.3809,119.531,119.3715,119.4841,41805.0
2018-05-15 10:40:00,127.41,127.41,126.98,127.11,29790.0,119.4841,119.4841,119.0808,119.2027,29790.0
2018-05-15 10:50:00,127.15,127.67,127.15,127.5,19560.0,119.2402,119.7279,119.2402,119.5685,19560.0
2018-05-15 11:00:00,127.62,127.78,127.6,127.66,23034.0,119.681,119.8311,119.6623,119.7185,23034.0
2018-05-15 11:10:00,127.66,127.86,127.65,127.86,19251.0,119.7185,119.9061,119.7091,119.9061,19251.0
2018-05-15 11:20:00,127.79,128.2,127.74,128.02,71883.0,119.8404,120.2249,119.7935,120.0561,71883.0
2018-05-15 11:30:00,127.99,128.13,127.65,127.67,47520.0,120.028,120.1593,119.7091,119.7279,47520.0
2018-05-15 11:40:00,127.73,128.01,127.6,127.98,14964.0,119.7842,120.0468,119.6623,120.0186,14964.0
2018-05-15 11:50:00,127.92,127.92,127.55,127.67,20700.0,119.9623,119.9623,119.6154,119.7279,20700.0
2018-05-15 12:00:00,127.67,127.74,127.55,127.74,25092.0,119.7279,119.7935,119.6154,119.7935,25092.0
2018-05-15 12:10:00,127.7,127.77,127.63,127.69,18912.0,119.756,119.8217,119.6904,119.7467,18912.0
2018-05-15 12:20:00,127.77,127.92,127.72,127.89,26685.0,119.8217,119.9623,119.7748,119.9342,26685.0
2018-05-15 12:30:00,127.88,128.08,127.83,127.83,43242.0,119.9248,120.1124,119.8779,119.8779,43242.0
2018-05-15 12:40:00,127.85,128.09,127.66,127.99,28059.0,119.8967,120.1218,119.7185,120.028,28059.0
2018-05-15 12:50:00,128.05,128.21,128.02,128.03,20682.0,120.0843,120.2343,120.0561,120.0655,20682.0
2018-05-15 13:00:00,128.09,128.09,127.75,127.75,10341.0,120.1218,120.1218,119.8029,119.8029,10341.0
2018-05-15 13:10:00,127.72,127.78,127.6,127.69,15492.0,119.7748,119.8311,119.6623,119.7467,15492.0
2018-05-15 13:20:00,127.67,127.69,127.6,127.6,8379.0,119.7279,119.7467,119.6623,119.6623,8379.0
2018-05-15 13:30:00,127.6,127.65,127.47,127.47,15093.0,119.6623,119.7091,119.5403,119.5403,15093.0
2018-05-15 13:40:00,127.46,127.56,127.38,127.56,15555.0,119.531,119.6247,119.4559,119.6247,15555.0
2018-05-15 13:50:00,127.54,127.55,127.32,127.33,28056.0,119.606,119.6154,119.3997,119.4091,28056.0
2018-05-15 14:00:00,127.34,127.55,127.3,127.4,16836.0,119.4184,119.6154,119.3809,119.4747,16836.0
2018-05-15 14:10:00,127.38,127.59,127.37,127.59,31578.0,119.4559,119.6529,119.4466,119.6529,31578.0
2018-05-15 14:20:00,127.54,127.55,127.21,127.36,29340.0,119.606,119.6154,119.2965,119.4372,29340.0
2018-05-15 14:30:00,127.33,127.59,127.27,127.3,19443.0,119.4091,119.6529,119.3528,119.3809,19443.0
2018-05-15 14:40:00,127.25,127.46,127.16,127.23,73053.0,119.334,119.531,119.2496,119.3153,73053.0
2018-05-15 14:50:00,127.18,127.35,126.92,127.12,36042.0,119.2684,119.4278,119.0246,119.2121,36042.0
2018-05-15 15:00:00,127.13,127.16,126.99,127.07,22428.0,119.2215,119.2496,119.0902,119.1652,22428.0
2018-05-15 15:10:00,127.13,127.13,126.76,126.89,20643.0,119.2215,119.2215,118.8745,118.9964,20643.0
2018-05-15 15:20:00,126.87,126.9,126.55,126.67,43155.0,118.9777,119.0058,118.6776,118.7901,43155.0
2018-05-15 15:30:00,126.64,126.74,126.59,126.67,32085.0,118.762,118.8558,118.7151,118.7901,32085.0
2018-05-15 15:40:00,126.64,126.64,126.39,126.44,61287.0,118.762,118.762,118.5275,118.5744,61287.0
2018-05-15 15:50:00,126.5,126.64,126.25,126.57,215715.0,118.6307,118.762,118.3962,118.6963,215715.0
2018-05-16 09:30:00,126.55,126.55,125.69,126.03,98688.0,118.6776,118.6776,117.8711,118.1899,98688.0
2018-05-16 09:40:00,125.91,126.45,125.86,126.31,47454.0,118.0774,118.5838,118.0305,118.4525,47454.0
2018-05-16 09:50:00,126.31,126.45,125.99,126.35,34128.0,118.4525,118.5838,118.1524,118.49,34128.0
2018-05-16 10:00:00,126.4,126.45,126.18,126.2,31152.0,118.5369,118.5838,118.3306,118.3493,31152.0
2018-05-16 10:10:00,126.16,126.16,125.82,126.06,20937.0,118.3118,118.3118,117.993,118.2181,20937.0
2018-05-16 10:20:00,126.1,126.24,126.03,126.1,12411.0,118.2556,118.3869,118.1899,118.2556,12411.0
2018-05-16 10:30:00,126.05,126.12,125.93,126.06,14898.0,118.2087,118.2743,118.0961,118.2181,14898.0
2018-05-16 10:40:00,126.1,126.18,125.95,126.18,30522.0,118.2556,118.3306,118.1149,118.3306,30522.0
2018-05-16 10:50:00,126.12,126.28,126.12,126.17,24948.0,118.2743,118.4244,118.2743,118.3212,24948.0
2018-05-16 11:00:00,126.16,126.27,126.04,126.27,46629.0,118.3118,118.415,118.1993,118.415,46629.0
2018-05-16 11:10:00,126.33,126.47,126.28,126.47,19335.0,118.4713,118.6026,118.4244,118.6026,19335.0
2018-05-16 11:20:00,126.46,126.61,126.36,126.5,12816.0,118.5932,118.7338,118.4994,118.6307,12816.0
2018-05-16 11:30:00,126.45,126.55,126.45,126.51,15882.0,118.5838,118.6776,118.5838,118.6401,15882.0
2018-05-16 11:40:00,126.52,126.72,126.51,126.72,12594.0,118.6494,118.837,118.6401,118.837,12594.0
2018-05-16 11:50:00,126.72,126.84,126.68,126.79,12177.0,118.837,118.9495,118.7995,118.9026,12177.0
2018-05-16 12:00:00,126.76,127.05,126.73,127.0,17256.0,118.8745,119.1465,118.8464,119.0996,17256.0
2018-05-16 12:10:00,126.99,127.33,126.99,127.33,29475.0,119.0902,119.4091,119.0902,119.4091,29475.0
2018-05-16 12:20:00,127.23,127.48,127.23,127.43,32220.0,119.3153,119.5497,119.3153,119.5028,32220.0
2018-05-16 12:30:00,127.47,127.58,127.46,127.57,9702.0,119.5403,119.6435,119.531,119.6341,9702.0
2018-05-16 12:40:00,127.56,127.56,127.27,127.33,39195.0,119.6247,119.6247,119.3528,119.4091,39195.0
2018-05-16 12:50:00,127.32,127.45,127.31,127.43,15435.0,119.3997,119.5216,119.3903,119.5028,15435.0
2018-05-16 13:00:00,127.4,127.5,127.32,127.37,19176.0,119.4747,119.5685,119.3997,119.4466,19176.0
2018-05-16 13:10:00,127.39,127.4,127.27,127.27,24780.0,119.4653,119.4747,119.3528,119.3528,24780.0
2018-05-16 13:20:00,127.28,127.37,127.28,127.33,18837.0,119.3622,119.4466,119.3622,119.4091,18837.0
2018-05-16 13:30:00,127.35,127.49,127.35,127.49,14304.0,119.4278,119.5591,119.4278,119.5591,14304.0
2018-05-16 13:40:00,127.49,127.53,127.37,127.42,16800.0,119.5591,119.5966,119.4466,119.4935,16800.0
2018-05-16 13:50:00,127.43,127.47,127.38,127.43,12201.0,119.5028,119.5403,119.4559,119.5028,12201.0
2018-05-16 14:00:00,127.38,127.38,127.21,127.29,75561.0,119.4559,119.4559,119.2965,119.3715,75561.0
2018-05-16 14:10:00,127.33,127.33,127.07,127.07,31848.0,119.4091,119.4091,119.1652,119.1652,31848.0
2018-05-16 14:20:00,127.07,127.07,126.82,126.86,43713.0,119.1652,119.1652,118.9308,118.9683,43713.0
2018-05-16 14:30:00,126.85,126.98,126.76,126.98,31164.0,118.9589,119.0808,118.8745,119.0808,31164.0
2018-05-16 14:40:00,127.02,127.15,126.98,126.98,49290.0,119.1183,119.2402,119.0808,119.0808,49290.0
2018-05-16 14:50:00,126.92,126.95,126.76,126.91,65211.0,119.0246,119.0527,118.8745,119.0152,65211.0
2018-05-16 15:00:00,126.87,126.87,126.77,126.86,22080.0,118.9777,118.9777,118.8839,118.9683,22080.0
2018-05-16 15:10:00,126.83,126.85,126.75,126.83,30939.0,118.9402,118.9589,118.8651,118.9402,30939.0
2018-05-16 15:20:00,126.83,126.88,126.62,126.62,56280.0,118.9402,118.987,118.7432,118.7432,56280.0
2018-05-16 15:30:00,126.6,126.74,126.56,126.64,97836.0,118.7245,118.8558,118.687,118.762,97836.0
2018-05-16 15:40:00,126.65,126.65,126.46,126.61,109527.0,118.7714,118.7714,118.5932,118.7338,109527.0
2018-05-16 15:50:00,126.61,127.0,126.6,126.99,211386.0,118.7338,119.0996,118.7245,119.0902,211386.0
2018-05-17 09:30:00,126.28,127.48,126.08,126.85,21114.0,118.6922,119.8201,118.5042,119.228,21114.0
2018-05-17 09:40:00,127.37,127.43,126.91,127.1,6600.0,119.7167,119.7731,119.2844,119.4629,6600.0
2018-05-17 09:50:00,127.09,127.44,127.09,127.21,50403.0,119.4536,119.7825,119.4536,119.5663,50403.0
2018-05-17 10:00:00,127.24,127.39,127.14,127.21,32580.0,119.5945,119.7355,119.5005,119.5663,32580.0
2018-05-17 10:10:00,127.24,127.24,127.04,127.07,3000.0,119.5945,119.5945,119.4066,119.4348,3000.0
2018-05-17 10:20:00,127.1,127.25,127.04,127.08,14724.0,119.4629,119.6039,119.4066,119.4442,14724.0
2018-05-17 10:30:00,127.08,127.33,127.07,127.25,18186.0,119.4442,119.6791,119.4348,119.6039,18186.0
2018-05-17 10:40:00,127.35,127.45,127.3,127.33,8487.0,119.6979,119.7919,119.6509,119.6791,8487.0
2018-05-17 10:50:00,127.33,127.52,127.33,127.42,35784.0,119.6791,119.8577,119.6791,119.7637,35784.0
2018-05-17 11:00:00,127.41,127.41,127.31,127.31,7983.0,119.7543,119.7543,119.6603,119.6603,7983.0
2018-05-17 11:10:00,127.23,127.38,127.2,127.34,36900.0,119.5851,119.7261,119.5569,119.6885,36900.0
2018-05-17 11:20:00,127.39,127.46,127.32,127.32,48324.0,119.7355,119.8013,119.6697,119.6697,48324.0
2018-05-17 11:30:00,127.37,127.41,127.24,127.41,11508.0,119.7167,119.7543,119.5945,119.7543,11508.0
2018-05-17 11:40:00,127.43,127.43,127.31,127.31,5553.0,119.7731,119.7731,119.6603,119.6603,5553.0
2018-05-17 11:50:00,127.31,127.31,127.21,127.21,3000.0,119.6603,119.6603,119.5663,119.5663,3000.0
2018-05-17 12:00:00,127.24,127.24,127.13,127.16,7800.0,119.5945,119.5945,119.4911,119.5193,7800.0
2018-05-17 12:10:00,127.18,127.36,127.18,127.23,15081.0,119.5381,119.7073,119.5381,119.5851,15081.0
2018-05-17 12:20:00,127.22,127.22,127.08,127.09,18978.0,119.5757,119.5757,119.4442,119.4536,18978.0
2018-05-17 12:30:00,127.08,127.14,126.97,126.97,8715.0,119.4442,119.5005,119.3408,119.3408,8715.0
2018-05-17 12:40:00,126.96,126.96,126.77,126.94,16578.0,119.3314,119.3314,119.1528,119.3126,16578.0
2018-05-17 12:50:00,126.94,127.0,126.83,127.0,10545.0,119.3126,119.369,119.2092,119.369,10545.0
2018-05-17 13:00:00,126.97,127.0,126.81,126.82,9750.0,119.3408,119.369,119.1904,119.1998,9750.0
2018-05-17 13:10:00,126.81,126.89,126.73,126.82,10572.0,119.1904,119.2656,119.1152,119.1998,10572.0
2018-05-17 13:20:00,126.83,126.88,126.77,126.77,12030.0,119.2092,119.2562,119.1528,119.1528,12030.0
2018-05-17 13:30:00,126.77,126.79,126.64,126.67,31107.0,119.1528,119.1716,119.0306,119.0588,31107.0
2018-05-17 13:40:00,126.63,126.67,126.58,126.61,6000.0,119.0212,119.0588,118.9742,119.0024,6000.0
2018-05-17 13:50:00,126.57,126.6,126.16,126.28,16803.0,118.9648,118.993,118.5794,118.6922,16803.0
2018-05-17 14:00:00,126.32,126.33,126.12,126.23,25359.0,118.7298,118.7392,118.5418,118.6452,25359.0
2018-05-17 14:10:00,126.26,126.46,126.26,126.46,10278.0,118.6734,118.8614,118.6734,118.8614,10278.0
2018-05-17 14:20:00,126.42,126.72,126.42,126.72,10818.0,118.8238,119.1058,118.8238,119.1058,10818.0
2018-05-17 14:30:00,126.7,126.73,126.64,126.65,29844.0,119.087,119.1152,119.0306,119.04,29844.0
2018-05-17 14:40:00,126.66,126.75,126.61,126.75,18972.0,119.0494,119.134,119.0024,119.134,18972.0
2018-05-17 14:50:00,126.7,126.71,126.58,126.7,12738.0,119.087,119.0964,118.9742,119.087,12738.0
2018-05-17 15:00:00,126.65,126.7,126.63,126.67,17175.0,119.04,119.087,119.0212,119.0588,17175.0
2018-05-17 15:10:00,126.72,126.72,126.43,126.43,13791.0,119.1058,119.1058,118.8332,118.8332,13791.0
2018-05-17 15:20:00,126.47,126.59,126.43,126.47,11310.0,118.8708,118.9836,118.8332,118.8708,11310.0
2018-05-17 15:30:00,126.48,126.48,126.39,126.47,14793.0,118.8802,118.8802,118.7956,118.8708,14793.0
2018-05-17 15:40:00,126.43,126.77,126.4,126.7,70278.0,118.8332,119.1528,118.805,119.087,70278.0
2018-05-17 15:50:00,126.76,126.81,126.61,126.75,66336.0,119.1434,119.1904,119.0024,119.134,66336.0
2018-05-18 09:30:00,126.71,127.16,126.38,126.84,137481.0,119.0964,119.5193,118.7862,119.2186,137481.0
2018-05-18 09:40:00,127.01,127.41,127.01,127.39,57618.0,119.3784,119.7543,119.3784,119.7355,57618.0
2018-05-18 09:50:00,127.44,127.49,127.2,127.31,107658.0,119.7825,119.8295,119.5569,119.6603,107658.0
2018-05-18 10:00:00,127.43,127.7,127.38,127.43,41865.0,119.7731,120.0269,119.7261,119.7731,41865.0
2018-05-18 10:10:00,127.46,127.77,127.46,127.75,27201.0,119.8013,120.0927,119.8013,120.0739,27201.0
2018-05-18 10:20:00,127.75,127.9,127.73,127.86,26112.0,120.0739,120.2149,120.0551,120.1773,26112.0
2018-05-18 10:30:00,127.86,127.86,127.59,127.59,59442.0,120.1773,120.1773,119.9235,119.9235,59442.0
2018-05-18 10:40:00,127.55,127.87,127.54,127.71,24906.0,119.8859,120.1867,119.8765,120.0363,24906.0
2018-05-18 10:50:00,127.77,127.9,127.71,127.73,39414.0,120.0927,120.2149,120.0363,120.0551,39414.0
2018-05-18 11:00:00,127.77,127.91,127.67,127.85,23694.0,120.0927,120.2243,119.9987,120.1679,23694.0
2018-05-18 11:10:00,127.9,128.42,127.9,128.37,29628.0,120.2149,120.7036,120.2149,120.6566,29628.0
2018-05-18 11:20:00,128.39,128.4,128.11,128.2,26334.0,120.6754,120.6848,120.4123,120.4969,26334.0
2018-05-18 11:30:00,128.21,128.83,128.14,128.75,38901.0,120.5063,121.089,120.4405,121.0138,38901.0
2018-05-18 11:40:00,128.8,128.8,128.55,128.71,26952.0,121.0608,121.0608,120.8258,120.9762,26952.0
2018-05-18 11:50:00,128.77,128.78,128.6,128.68,48120.0,121.0326,121.042,120.8728,120.948,48120.0
2018-05-18 12:00:00,128.74,128.88,128.55,128.7,77970.0,121.0044,121.136,120.8258,120.9668,77970.0
2018-05-18 12:10:00,128.74,128.87,128.68,128.86,28059.0,121.0044,121.1266,120.948,121.1172,28059.0
2018-05-18 12:20:00,128.84,128.88,128.7,128.78,28779.0,121.0984,121.136,120.9668,121.042,28779.0
2018-05-18 12:30:00,128.73,128.93,128.73,128.93,46617.0,120.995,121.183,120.995,121.183,46617.0
2018-05-18 12:40:00,128.88,129.17,128.86,129.16,30897.0,121.136,121.4086,121.1172,121.3992,30897.0
2018-05-18 12:50:00,129.16,129.25,129.03,129.15,25281.0,121.3992,121.4838,121.277,121.3898,25281.0
2018-05-18 13:00:00,129.17,129.3,129.14,129.15,20178.0,121.4086,121.5308,121.3804,121.3898,20178.0
2018-05-18 13:10:00,129.16,129.33,129.08,129.29,25314.0,121.3992,121.559,121.324,121.5214,25314.0
2018-05-18 13:20:00,129.34,129.44,129.27,129.34,28074.0,121.5684,121.6623,121.5026,121.5684,28074.0
2018-05-18 13:30:00,129.35,129.35,129.16,129.16,18741.0,121.5778,121.5778,121.3992,121.3992,18741.0
2018-05-18 13:40:00,129.16,129.23,129.03,129.09,52965.0,121.3992,121.465,121.277,121.3334,52965.0
2018-05-18 13:50:00,129.0,129.09,128.96,128.97,36081.0,121.2488,121.3334,121.2112,121.2206,36081.0
2018-05-18 14:00:00,128.98,129.03,128.84,128.89,16437.0,121.23,121.277,121.0984,121.1454,16437.0
2018-05-18 14:10:00,128.88,129.01,128.84,128.88,23310.0,121.136,121.2582,121.0984,121.136,23310.0
2018-05-18 14:20:00,128.84,129.27,128.83,129.04,31761.0,121.0984,121.5026,121.089,121.2864,31761.0
2018-05-18 14:30:00,129.09,129.19,129.04,129.16,39699.0,121.3334,121.4274,121.2864,121.3992,39699.0
2018-05-18 14:40:00,129.14,129.32,129.12,129.29,29493.0,121.3804,121.5496,121.3616,121.5214,29493.0
2018-05-18 14:50:00,129.32,129.6,129.3,129.47,19707.0,121.5496,121.8127,121.5308,121.6905,19707.0
2018-05-18 15:00:00,129.51,129.52,129.18,129.18,34641.0,121.7281,121.7375,121.418,121.418,34641.0
2018-05-18 15:10:00,129.23,129.34,129.14,129.15,57381.0,121.465,121.5684,121.3804,121.3898,57381.0
2018-05-18 15:20:00,129.15,129.35,129.15,129.3,35880.0,121.3898,121.5778,121.3898,121.5308,35880.0
2018-05-18 15:30:00,129.3,129.31,129.12,129.21,44352.0,121.5308,121.5402,121.3616,121.4462,44352.0
2018-05-18 15:40:00,129.21,129.22,129.08,129.17,51726.0,121.4462,121.4556,121.324,121.4086,51726.0
2018-05-18 15:50:00,129.14,129.38,129.07,129.19,203844.0,121.3804,121.606,121.3146,121.4274,203844.0
2018-05-21 09:30:00,129.67,129.67,129.31,129.5,33387.0,121.8785,121.8785,121.5402,121.7187,33387.0
2018-05-21 09:40:00,129.39,129.52,129.36,129.49,22674.0,121.6154,121.7375,121.5872,121.7093,22674.0
2018-05-21 09:50:00,129.5,129.58,129.33,129.47,37065.0,121.7187,121.7939,121.559,121.6905,37065.0
2018-05-21 10:00:00,129.53,130.19,129.38,130.18,54357.0,121.7469,122.3673,121.606,122.3579,54357.0
2018-05-21 10:10:00,130.18,130.91,130.18,130.91,31500.0,122.3579,123.044,122.3579,123.044,31500.0
2018-05-21 10:20:00,130.9,131.44,130.76,131.1,106062.0,123.0346,123.5422,122.903,123.2226,106062.0
2018-05-21 10:30:00,131.1,131.27,130.81,130.81,33090.0,123.2226,123.3824,122.95,122.95,33090.0
2018-05-21 10:40:00,130.75,131.0,130.6,130.6,26262.0,122.8936,123.1286,122.7526,122.7526,26262.0
2018-05-21 10:50:00,130.53,130.66,130.5,130.66,38925.0,122.6869,122.809,122.6587,122.809,38925.0
2018-05-21 11:00:00,130.67,131.09,130.67,130.86,20106.0,122.8184,123.2132,122.8184,122.997,20106.0
2018-05-21 11:10:00,130.86,131.16,130.84,131.05,16221.0,122.997,123.279,122.9782,123.1756,16221.0
2018-05-21 11:20:00,131.08,131.12,130.31,130.52,42213.0,123.2038,123.2414,122.4801,122.6775,42213.0
2018-05-21 11:30:00,130.5,130.99,130.5,130.82,24258.0,122.6587,123.1192,122.6587,122.9594,24258.0
2018-05-21 11:40:00,130.82,131.11,130.66,130.81,25800.0,122.9594,123.232,122.809,122.95,25800.0
2018-05-21 11:50:00,130.79,130.82,130.62,130.73,29745.0,122.9312,122.9594,122.7714,122.8748,29745.0
2018-05-21 12:00:00,130.66,130.73,130.5,130.52,22149.0,122.809,122.8748,122.6587,122.6775,22149.0
2018-05-21 12:10:00,130.56,130.58,130.37,130.42,65142.0,122.715,122.7338,122.5365,122.5835,65142.0
2018-05-21 12:20:00,130.35,130.41,130.32,130.34,5700.0,122.5177,122.5741,122.4895,122.5083,5700.0
2018-05-21 12:30:00,130.34,130.39,130.18,130.27,15150.0,122.5083,122.5553,122.3579,122.4425,15150.0
2018-05-21 12:40:00,130.23,130.5,130.16,130.38,35931.0,122.4049,122.6587,122.3391,122.5459,35931.0
2018-05-21 12:50:00,130.33,130.45,130.18,130.45,12000.0,122.4989,122.6117,122.3579,122.6117,12000.0
2018-05-21 13:00:00,130.45,130.47,130.3,130.3,12000.0,122.6117,122.6305,122.4707,122.4707,12000.0
2018-05-21 13:10:00,130.25,130.25,130.11,130.15,3300.0,122.4237,122.4237,122.2921,122.3297,3300.0
2018-05-21 13:20:00,130.15,130.37,130.15,130.3,22008.0,122.3297,122.5365,122.3297,122.4707,22008.0
2018-05-21 13:30:00,130.31,130.36,130.28,130.31,6600.0,122.4801,122.5271,122.4519,122.4801,6600.0
2018-05-21 13:40:00,130.24,130.33,130.18,130.33,8118.0,122.4143,122.4989,122.3579,122.4989,8118.0
2018-05-21 13:50:00,130.28,130.37,130.14,130.22,13863.0,122.4519,122.5365,122.3203,122.3955,13863.0
2018-05-21 14:00:00,130.17,130.31,130.11,130.31,14583.0,122.3485,122.4801,122.2921,122.4801,14583.0
2018-05-21 14:10:00,130.34,130.35,130.2,130.2,7800.0,122.5083,122.5177,122.3767,122.3767,7800.0
2018-05-21 14:20:00,130.2,130.36,130.16,130.27,12831.0,122.3767,122.5271,122.3391,122.4425,12831.0
2018-05-21 14:30:00,130.17,130.25,130.17,130.19,10047.0,122.3485,122.4237,122.3485,122.3673,10047.0
2018-05-21 14:40:00,130.23,130.32,130.18,130.32,9585.0,122.4049,122.4895,122.3579,122.4895,9585.0
2018-05-21 14:50:00,130.36,130.38,130.24,130.27,14496.0,122.5271,122.5459,122.4143,122.4425,14496.0
2018-05-21 15:00:00,130.27,130.32,130.1,130.14,15408.0,122.4425,122.4895,122.2827,122.3203,15408.0
2018-05-21 15:10:00,130.18,130.6,130.17,130.6,45951.0,122.3579,122.7526,122.3485,122.7526,45951.0
2018-05-21 15:20:00,130.6,130.62,130.37,130.47,57816.0,122.7526,122.7714,122.5365,122.6305,57816.0
2018-05-21 15:30:00,130.47,130.47,130.34,130.45,45681.0,122.6305,122.6305,122.5083,122.6117,45681.0
2018-05-21 15:40:00,130.45,130.47,130.17,130.17,46416.0,122.6117,122.6305,122.3485,122.3485,46416.0
2018-05-21 15:50:00,130.17,130.41,130.16,130.26,167286.0,122.3485,122.5741,122.3391,122.4331,167286.0
2018-05-22 09:30:00,130.36,130.84,129.91,130.1,49416.0,122.5271,122.9782,122.1041,122.2827,49416.0
2018-05-22 09:40:00,130.39,130.39,129.77,129.9,8568.0,122.5553,122.5553,121.9725,122.0947,8568.0
2018-05-22 09:50:00,129.78,129.92,129.48,129.62,45195.0,121.9819,122.1135,121.6999,121.8315,45195.0
2018-05-22 10:00:00,129.68,129.88,129.53,129.8,31284.0,121.8879,122.0759,121.7469,122.0007,31284.0
2018-05-22 10:10:00,129.75,129.84,128.59,128.72,103965.0,121.9537,122.0383,120.8634,120.9856,103965.0
2018-05-22 10:20:00,128.59,128.64,128.19,128.44,197013.0,120.8634,120.9104,120.4875,120.7224,197013.0
2018-05-22 10:30:00,128.48,128.48,127.5,127.82,45342.0,120.76,120.76,119.8389,120.1397,45342.0
2018-05-22 10:40:00,127.77,127.82,127.42,127.77,29160.0,120.0927,120.1397,119.7637,120.0927,29160.0
2018-05-22 10:50:00,127.87,128.23,127.86,127.95,29613.0,120.1867,120.5251,120.1773,120.2619,29613.0
2018-05-22 11:00:00,128.02,128.24,128.02,128.2,14976.0,120.3277,120.5345,120.3277,120.4969,14976.0
2018-05-22 11:10:00,128.25,128.63,128.25,128.51,24723.0,120.5438,120.901,120.5438,120.7882,24723.0
2018-05-22 11:20:00,128.5,128.6,127.99,128.01,87033.0,120.7788,120.8728,120.2995,120.3183,87033.0
2018-05-22 11:30:00,127.98,127.98,127.62,127.63,17433.0,120.2901,120.2901,119.9517,119.9611,17433.0
2018-05-22 11:40:00,127.58,127.61,127.16,127.24,25569.0,119.9141,119.9423,119.5193,119.5945,25569.0
2018-05-22 11:50:00,127.24,127.28,127.1,127.28,43401.0,119.5945,119.6321,119.4629,119.6321,43401.0
2018-05-22 12:00:00,127.32,127.51,127.14,127.14,32427.0,119.6697,119.8483,119.5005,119.5005,32427.0
2018-05-22 12:10:00,127.21,127.25,127.0,127.0,26781.0,119.5663,119.6039,119.369,119.369,26781.0
2018-05-22 12:20:00,127.0,127.18,126.95,127.11,45300.0,119.369,119.5381,119.322,119.4723,45300.0
2018-05-22 12:30:00,127.08,127.15,126.89,126.96,21897.0,119.4442,119.5099,119.2656,119.3314,21897.0
2018-05-22 12:40:00,126.94,127.07,126.89,127.06,25128.0,119.3126,119.4348,119.2656,119.4254,25128.0
2018-05-22 12:50:00,127.03,127.08,127.0,127.07,14145.0,119.3972,119.4442,119.369,119.4348,14145.0
2018-05-22 13:00:00,127.02,127.12,126.89,126.93,21171.0,119.3878,119.4817,119.2656,119.3032,21171.0
2018-05-22 13:10:00,126.9,126.97,126.75,126.84,54747.0,119.275,119.3408,119.134,119.2186,54747.0
2018-05-22 13:20:00,126.85,126.85,126.59,126.59,30333.0,119.228,119.228,118.9836,118.9836,30333.0
2018-05-22 13:30:00,126.61,126.86,126.61,126.84,21972.0,119.0024,119.2374,119.0024,119.2186,21972.0
2018-05-22 13:40:00,126.82,126.82,126.57,126.68,38145.0,119.1998,119.1998,118.9648,119.0682,38145.0
2018-05-22 13:50:00,126.63,126.95,126.63,126.76,38625.0,119.0212,119.322,119.0212,119.1434,38625.0
2018-05-22 14:00:00,126.76,126.8,126.67,126.74,18789.0,119.1434,119.181,119.0588,119.1246,18789.0
2018-05-22 14:10:00,126.74,126.79,126.6,126.61,24795.0,119.1246,119.1716,118.993,119.0024,24795.0
2018-05-22 14:20:00,126.61,126.61,126.37,126.44,54225.0,119.0024,119.0024,118.7768,118.8426,54225.0
2018-05-22 14:30:00,126.49,126.66,126.46,126.47,36108.0,118.8896,119.0494,118.8614,118.8708,36108.0
2018-05-22 14:40:00,126.48,126.54,126.25,126.35,38415.0,118.8802,118.9366,118.664,118.758,38415.0
2018-05-22 14:50:00,126.38,126.42,125.8,125.8,45321.0,118.7862,118.8238,118.2411,118.2411,45321.0
2018-05-22 15:00:00,125.92,126.03,125.76,125.76,110349.0,118.3539,118.4572,118.2035,118.2035,110349.0
2018-05-22 15:10:00,125.78,125.96,125.55,125.94,101586.0,118.2223,118.3914,118.0061,118.3727,101586.0
2018-05-22 15:20:00,125.92,125.92,125.54,125.66,124116.0,118.3539,118.3539,117.9967,118.1095,124116.0
2018-05-22 15:30:00,125.67,125.67,125.1,125.11,132543.0,118.1189,118.1189,117.5831,117.5925,132543.0
2018-05-22 15:40:00,125.11,125.19,125.01,125.09,198771.0,117.5925,117.6677,117.4985,117.5737,198771.0
2018-05-22 15:50:00,125.05,125.46,125.01,125.34,319146.0,117.5361,117.9215,117.4985,117.8087,319146.0
2018-05-23 09:30:00,125.33,126.49,125.27,125.66,122616.0,117.7993,118.8896,117.7429,118.1095,122616.0
2018-05-23 09:40:00,125.66,126.03,125.45,125.91,87132.0,118.1095,118.4572,117.9121,118.3445,87132.0
2018-05-23 09:50:00,125.98,126.56,125.93,126.56,59793.0,118.4102,118.9554,118.3633,118.9554,59793.0
2018-05-23 10:00:00,126.6,126.86,126.33,126.43,51075.0,118.993,119.2374,118.7392,118.8332,51075.0
2018-05-23 10:10:00,126.45,127.18,126.45,126.87,78738.0,118.852,119.5381,118.852,119.2468,78738.0
2018-05-23 10:20:00,126.74,127.11,126.65,126.9,31503.0,119.1246,119.4723,119.04,119.275,31503.0
2018-05-23 10:30:00,126.87,126.89,126.61,126.77,37350.0,119.2468,119.2656,119.0024,119.1528,37350.0
2018-05-23 10:40:00,126.73,127.42,126.69,127.29,92784.0,119.1152,119.7637,119.0776,119.6415,92784.0
2018-05-23 10:50:00,127.27,127.49,127.19,127.41,64353.0,119.6227,119.8295,119.5475,119.7543,64353.0
2018-05-23 11:00:00,127.32,127.43,127.11,127.26,32502.0,119.6697,119.7731,119.4723,119.6133,32502.0
2018-05-23 11:10:00,127.26,127.52,127.17,127.27,53079.0,119.6133,119.8577,119.5287,119.6227,53079.0
2018-05-23 11:20:00,127.27,127.51,127.2,127.51,46536.0,119.6227,119.8483,119.5569,119.8483,46536.0
2018-05-23 11:30:00,127.52,127.54,127.26,127.38,47415.0,119.8577,119.8765,119.6133,119.7261,47415.0
2018-05-23 11:40:00,127.4,127.43,127.23,127.41,21282.0,119.7449,119.7731,119.5851,119.7543,21282.0
2018-05-23 11:50:00,127.43,127.47,127.32,127.38,62619.0,119.7731,119.8107,119.6697,119.7261,62619.0
2018-05-23 12:00:00,127.42,127.56,127.36,127.53,62307.0,119.7637,119.8953,119.7073,119.8671,62307.0
2018-05-23 12:10:00,127.53,127.56,127.42,127.46,48408.0,119.8671,119.8953,119.7637,119.8013,48408.0
2018-05-23 12:20:00,127.47,127.64,127.31,127.43,91104.0,119.8107,119.9705,119.6603,119.7731,91104.0
2018-05-23 12:30:00,127.42,127.42,127.11,127.24,42879.0,119.7637,119.7637,119.4723,119.5945,42879.0
2018-05-23 12:40:00,127.24,127.4,127.09,127.1,46029.0,119.5945,119.7449,119.4536,119.4629,46029.0
2018-05-23 12:50:00,127.1,127.27,127.05,127.16,32073.0,119.4629,119.6227,119.416,119.5193,32073.0
2018-05-23 13:00:00,127.08,127.27,127.04,127.27,34659.0,119.4442,119.6227,119.4066,119.6227,34659.0
2018-05-23 13:10:00,127.19,127.27,127.03,127.15,36318.0,119.5475,119.6227,119.3972,119.5099,36318.0
2018-05-23 13:20:00,127.14,127.34,127.12,127.31,24459.0,119.5005,119.6885,119.4817,119.6603,24459.0
2018-05-23 13:30:00,127.33,127.37,127.19,127.32,20859.0,119.6791,119.7167,119.5475,119.6697,20859.0
2018-05-23 13:40:00,127.29,127.5,127.29,127.44,31431.0,119.6415,119.8389,119.6415,119.7825,31431.0
2018-05-23 13:50:00,127.42,127.47,127.29,127.31,34776.0,119.7637,119.8107,119.6415,119.6603,34776.0
2018-05-23 14:00:00,127.36,127.56,127.24,127.51,14949.0,119.7073,119.8953,119.5945,119.8483,14949.0
2018-05-23 14:10:00,127.55,127.83,127.55,127.79,20097.0,119.8859,120.1491,119.8859,120.1115,20097.0
2018-05-23 14:20:00,127.73,127.99,127.6,127.73,33162.0,120.0551,120.2995,119.9329,120.0551,33162.0
2018-05-23 14:30:00,127.68,127.68,127.42,127.56,35937.0,120.0081,120.0081,119.7637,119.8953,35937.0
2018-05-23 14:40:00,127.56,127.76,127.56,127.63,35421.0,119.8953,120.0833,119.8953,119.9611,35421.0
2018-05-23 14:50:00,127.63,127.83,127.63,127.69,31869.0,119.9611,120.1491,119.9611,120.0175,31869.0
2018-05-23 15:00:00,127.68,127.75,127.49,127.5,18342.0,120.0081,120.0739,119.8295,119.8389,18342.0
2018-05-23 15:10:00,127.48,127.74,127.48,127.57,51051.0,119.8201,120.0645,119.8201,119.9047,51051.0
2018-05-23 15:20:00,127.57,127.76,127.56,127.71,16512.0,119.9047,120.0833,119.8953,120.0363,16512.0
2018-05-23 15:30:00,127.67,127.75,127.58,127.68,27336.0,119.9987,120.0739,119.9141,120.0081,27336.0
2018-05-23 15:40:00,127.62,127.83,127.62,127.82,59835.0,119.9517,120.1491,119.9517,120.1397,59835.0
2018-05-23 15:50:00,127.79,128.17,127.79,128.11,379023.0,120.1115,120.4687,120.1115,120.4123,379023.0
2018-05-24 09:30:00,127.7,128.08,127.63,127.67,21099.0,120.0269,120.3841,119.9611,119.9987,21099.0
2018-05-24 09:40:00,127.67,127.82,126.8,126.86,41592.0,119.9987,120.1397,119.181,119.2374,41592.0
2018-05-24 09:50:00,126.85,127.22,126.1,126.74,83058.0,119.228,119.5757,118.523,119.1246,83058.0
2018-05-24 10:00:00,126.61,126.83,126.44,126.81,51996.0,119.0024,119.2092,118.8426,119.1904,51996.0
2018-05-24 10:10:00,126.94,126.99,126.47,126.68,94392.0,119.3126,119.3596,118.8708,119.0682,94392.0
2018-05-24 10:20:00,126.68,126.89,126.41,126.64,127782.0,119.0682,119.2656,118.8144,119.0306,127782.0
2018-05-24 10:30:00,126.61,126.97,126.54,126.86,92505.0,119.0024,119.3408,118.9366,119.2374,92505.0
2018-05-24 10:40:00,126.9,127.22,126.81,126.85,45495.0,119.275,119.5757,119.1904,119.228,45495.0
2018-05-24 10:50:00,126.97,127.05,126.67,127.01,23790.0,119.3408,119.416,119.0588,119.3784,23790.0
2018-05-24 11:00:00,126.95,127.44,126.81,127.44,55467.0,119.322,119.7825,119.1904,119.7825,55467.0
2018-05-24 11:10:00,127.46,128.14,127.37,128.13,35763.0,119.8013,120.4405,119.7167,120.4311,35763.0
2018-05-24 11:20:00,128.1,128.25,127.86,128.18,54993.0,120.4029,120.5438,120.1773,120.4781,54993.0
2018-05-24 11:30:00,128.13,128.13,127.73,127.85,27843.0,120.4311,120.4311,120.0551,120.1679,27843.0
2018-05-24 11:40:00,127.8,128.04,127.8,127.87,68118.0,120.1209,120.3465,120.1209,120.1867,68118.0
2018-05-24 11:50:00,127.87,128.05,127.83,127.97,44061.0,120.1867,120.3559,120.1491,120.2807,44061.0
2018-05-24 12:00:00,128.02,128.18,127.98,128.06,37548.0,120.3277,120.4781,120.2901,120.3653,37548.0
2018-05-24 12:10:00,128.09,128.17,127.93,127.97,32322.0,120.3935,120.4687,120.2431,120.2807,32322.0
2018-05-24 12:20:00,128.02,128.05,127.95,128.04,18063.0,120.3277,120.3559,120.2619,120.3465,18063.0
2018-05-24 12:30:00,128.07,128.21,128.05,128.06,19800.0,120.3747,120.5063,120.3559,120.3653,19800.0
2018-05-24 12:40:00,128.04,128.32,128.04,128.31,18138.0,120.3465,120.6096,120.3465,120.6002,18138.0
2018-05-24 12:50:00,128.3,128.32,128.11,128.26,24633.0,120.5908,120.6096,120.4123,120.5532,24633.0
2018-05-24 13:00:00,128.25,128.53,128.21,128.43,37341.0,120.5438,120.807,120.5063,120.713,37341.0
2018-05-24 13:10:00,128.45,128.49,128.29,128.36,22869.0,120.7318,120.7694,120.5814,120.6472,22869.0
2018-05-24 13:20:00,128.42,128.47,128.23,128.25,13563.0,120.7036,120.7506,120.5251,120.5438,13563.0
2018-05-24 13:30:00,128.15,128.39,128.15,128.39,38253.0,120.4499,120.6754,120.4499,120.6754,38253.0
2018-05-24 13:40:00,128.38,128.38,128.26,128.36,29115.0,120.666,120.666,120.5532,120.6472,29115.0
2018-05-24 13:50:00,128.3,128.45,128.29,128.39,47028.0,120.5908,120.7318,120.5814,120.6754,47028.0
2018-05-24 14:00:00,128.39,128.48,128.28,128.42,89013.0,120.6754,120.76,120.572,120.7036,89013.0
2018-05-24 14:10:00,128.5,128.66,128.49,128.66,23034.0,120.7788,120.9292,120.7694,120.9292,23034.0
2018-05-24 14:20:00,128.66,128.76,128.58,128.58,123588.0,120.9292,121.0232,120.854,120.854,123588.0
2018-05-24 14:30:00,128.56,128.7,128.52,128.7,69267.0,120.8352,120.9668,120.7976,120.9668,69267.0
2018-05-24 14:40:00,128.67,128.68,128.54,128.63,77088.0,120.9386,120.948,120.8164,120.901,77088.0
2018-05-24 14:50:00,128.66,128.75,128.48,128.66,202188.0,120.9292,121.0138,120.76,120.9292,202188.0
2018-05-24 15:00:00,128.7,129.0,128.55,128.93,80565.0,120.9668,121.2488,120.8258,121.183,80565.0
2018-05-24 15:10:00,128.93,129.19,128.83,129.13,50040.0,121.183,121.4274,121.089,121.371,50040.0
2018-05-24 15:20:00,129.12,129.18,129.01,129.01,38268.0,121.3616,121.418,121.2582,121.2582,38268.0
2018-05-24 15:30:00,129.02,129.09,128.76,128.79,74865.0,121.2676,121.3334,121.0232,121.0514,74865.0
2018-05-24 15:40:00,128.81,128.89,128.75,128.75,68193.0,121.0702,121.1454,121.0138,121.0138,68193.0
2018-05-24 15:50:00,128.75,128.92,128.75,128.79,252786.0,121.0138,121.1736,121.0138,121.0514,252786.0
2018-05-25 09:30:00,128.68,129.36,128.58,128.91,63036.0,120.948,121.5872,120.854,121.1642,63036.0
2018-05-25 09:40:00,128.99,129.0,128.65,128.89,74781.0,121.2394,121.2488,120.9198,121.1454,74781.0
2018-05-25 09:50:00,128.87,129.3,128.7,129.23,25260.0,121.1266,121.5308,120.9668,121.465,25260.0
2018-05-25 10:00:00,129.2,129.21,128.95,129.15,36507.0,121.4368,121.4462,121.2018,121.3898,36507.0
2018-05-25 10:10:00,129.15,129.26,128.92,129.26,18783.0,121.3898,121.4932,121.1736,121.4932,18783.0
2018-05-25 10:20:00,129.19,129.52,129.12,129.18,43878.0,121.4274,121.7375,121.3616,121.418,43878.0
2018-05-25 10:30:00,129.22,129.4,129.17,129.37,17712.0,121.4556,121.6247,121.4086,121.5966,17712.0
2018-05-25 10:40:00,129.37,129.42,128.94,129.11,19119.0,121.5966,121.6435,121.1924,121.3522,19119.0
2018-05-25 10:50:00,129.02,129.13,128.93,128.98,20979.0,121.2676,121.371,121.183,121.23,20979.0
2018-05-25 11:00:00,128.97,129.06,128.92,129.05,18009.0,121.2206,121.3052,121.1736,121.2958,18009.0
2018-05-25 11:10:00,129.08,129.13,128.9,128.9,30258.0,121.324,121.371,121.1548,121.1548,30258.0
2018-05-25 11:20:00,128.93,129.48,128.77,129.44,40284.0,121.183,121.6999,121.0326,121.6623,40284.0
2018-05-25 11:30:00,129.38,129.66,129.35,129.59,28677.0,121.606,121.8691,121.5778,121.8033,28677.0
2018-05-25 11:40:00,129.61,129.66,129.43,129.64,14052.0,121.8221,121.8691,121.6529,121.8503,14052.0
2018-05-25 11:50:00,129.65,129.65,129.45,129.6,18246.0,121.8597,121.8597,121.6717,121.8127,18246.0
2018-05-25 12:00:00,129.63,129.85,129.6,129.64,85956.0,121.8409,122.0477,121.8127,121.8503,85956.0
2018-05-25 12:10:00,129.62,129.91,129.59,129.89,52479.0,121.8315,122.1041,121.8033,122.0853,52479.0
2018-05-25 12:20:00,129.84,130.03,129.84,129.95,22620.0,122.0383,122.2169,122.0383,122.1417,22620.0
2018-05-25 12:30:00,129.94,130.29,129.89,130.29,43371.0,122.1323,122.4613,122.0853,122.4613,43371.0
2018-05-25 12:40:00,130.29,130.57,130.22,130.44,62574.0,122.4613,122.7244,122.3955,122.6023,62574.0
2018-05-25 12:50:00,130.43,130.45,129.99,130.33,118419.0,122.5929,122.6117,122.1793,122.4989,118419.0
2018-05-25 13:00:00,130.3,130.45,130.13,130.18,63243.0,122.4707,122.6117,122.3109,122.3579,63243.0
2018-05-25 13:10:00,130.2,130.39,130.12,130.33,87279.0,122.3767,122.5553,122.3015,122.4989,87279.0
2018-05-25 13:20:00,130.33,130.38,130.21,130.31,120717.0,122.4989,122.5459,122.3861,122.4801,120717.0
2018-05-25 13:30:00,130.27,130.38,129.86,130.03,272961.0,122.4425,122.5459,122.0571,122.2169,272961.0
2018-05-25 13:40:00,129.89,130.42,129.87,130.42,48843.0,122.0853,122.5835,122.0665,122.5835,48843.0
2018-05-25 13:50:00,130.46,130.52,130.31,130.41,34494.0,122.6211,122.6775,122.4801,122.5741,34494.0
2018-05-25 14:00:00,130.38,130.48,130.31,130.41,17628.0,122.5459,122.6399,122.4801,122.5741,17628.0
2018-05-25 14:10:00,130.37,130.49,130.36,130.36,13500.0,122.5365,122.6493,122.5271,122.5271,13500.0
2018-05-25 14:20:00,130.37,130.45,130.31,130.37,28581.0,122.5365,122.6117,122.4801,122.5365,28581.0
2018-05-25 14:30:00,130.36,130.41,130.31,130.36,47484.0,122.5271,122.5741,122.4801,122.5271,47484.0
2018-05-25 14:40:00,130.34,130.37,130.31,130.37,40908.0,122.5083,122.5365,122.4801,122.5365,40908.0
2018-05-25 14:50:00,130.36,130.38,130.31,130.32,61464.0,122.5271,122.5459,122.4801,122.4895,61464.0
2018-05-25 15:00:00,130.33,130.37,130.31,130.33,38775.0,122.4989,122.5365,122.4801,122.4989,38775.0
2018-05-25 15:10:00,130.33,130.42,130.31,130.36,46167.0,122.4989,122.5835,122.4801,122.5271,46167.0
2018-05-25 15:20:00,130.37,130.4,130.32,130.37,35193.0,122.5365,122.5647,122.4895,122.5365,35193.0
2018-05-25 15:30:00,130.38,130.72,130.3,130.65,83259.0,122.5459,122.8654,122.4707,122.7996,83259.0
2018-05-25 15:40:00,130.65,131.03,130.56,130.97,247248.0,122.7996,123.1568,122.715,123.1004,247248.0
2018-05-25 15:50:00,130.97,131.03,130.72,130.73,185160.0,123.1004,123.1568,122.8654,122.8748,185160.0
2018-05-29 09:30:00,129.7,130.46,129.7,130.13,26913.0,121.9067,122.6211,121.9067,122.3109,26913.0
2018-05-29 09:40:00,130.03,130.03,129.57,129.66,23439.0,122.2169,122.2169,121.7845,121.8691,23439.0
2018-05-29 09:50:00,129.75,130.08,129.65,130.0,31887.0,121.9537,122.2639,121.8597,122.1887,31887.0
2018-05-29 10:00:00,130.11,130.25,129.56,129.66,41649.0,122.2921,122.4237,121.7751,121.8691,41649.0
2018-05-29 10:10:00,129.63,129.71,129.54,129.65,46443.0,121.8409,121.9161,121.7563,121.8597,46443.0
2018-05-29 10:20:00,129.68,129.93,129.56,129.79,27828.0,121.8879,122.1229,121.7751,121.9913,27828.0
2018-05-29 10:30:00,129.79,129.79,129.33,129.61,23319.0,121.9913,121.9913,121.559,121.8221,23319.0
2018-05-29 10:40:00,129.7,129.7,129.46,129.6,26553.0,121.9067,121.9067,121.6811,121.8127,26553.0
2018-05-29 10:50:00,129.61,129.67,129.54,129.64,17592.0,121.8221,121.8785,121.7563,121.8503,17592.0
2018-05-29 11:00:00,129.58,129.61,129.37,129.49,38766.0,121.7939,121.8221,121.5966,121.7093,38766.0
2018-05-29 11:10:00,129.45,129.92,129.41,129.88,24504.0,121.6717,122.1135,121.6341,122.0759,24504.0
2018-05-29 11:20:00,129.86,129.99,129.72,129.83,12300.0,122.0571,122.1793,121.9255,122.0289,12300.0
2018-05-29 11:30:00,129.67,129.69,129.5,129.62,15036.0,121.8785,121.8973,121.7187,121.8315,15036.0
2018-05-29 11:40:00,129.52,129.67,129.39,129.49,98304.0,121.7375,121.8785,121.6154,121.7093,98304.0
2018-05-29 11:50:00,129.51,129.9,129.43,129.75,79203.0,121.7281,122.0947,121.6529,121.9537,79203.0
2018-05-29 12:00:00,129.71,129.71,129.45,129.49,184158.0,121.9161,121.9161,121.6717,121.7093,184158.0
2018-05-29 12:10:00,129.49,129.59,129.07,129.2,208080.0,121.7093,121.8033,121.3146,121.4368,208080.0
2018-05-29 12:20:00,129.24,129.47,129.18,129.18,84384.0,121.4744,121.6905,121.418,121.418,84384.0
2018-05-29 12:30:00,129.26,129.55,129.25,129.41,37038.0,121.4932,121.7657,121.4838,121.6341,37038.0
2018-05-29 12:40:00,129.5,129.58,129.41,129.53,32265.0,121.7187,121.7939,121.6341,121.7469,32265.0
2018-05-29 12:50:00,129.58,129.73,129.51,129.68,34284.0,121.7939,121.9349,121.7281,121.8879,34284.0
2018-05-29 13:00:00,129.66,129.72,129.6,129.67,44460.0,121.8691,121.9255,121.8127,121.8785,44460.0
2018-05-29 13:10:00,129.66,129.78,129.63,129.78,26439.0,121.8691,121.9819,121.8409,121.9819,26439.0
2018-05-29 13:20:00,129.76,129.82,129.48,129.63,67953.0,121.9631,122.0195,121.6999,121.8409,67953.0
2018-05-29 13:30:00,129.5,129.5,129.2,129.33,126645.0,121.7187,121.7187,121.4368,121.559,126645.0
2018-05-29 13:40:00,129.33,129.63,129.32,129.51,46362.0,121.559,121.8409,121.5496,121.7281,46362.0
2018-05-29 13:50:00,129.53,129.58,129.28,129.29,31932.0,121.7469,121.7939,121.512,121.5214,31932.0
2018-05-29 14:00:00,129.29,129.42,129.23,129.42,59964.0,121.5214,121.6435,121.465,121.6435,59964.0
2018-05-29 14:10:00,129.34,129.45,129.27,129.33,36195.0,121.5684,121.6717,121.5026,121.559,36195.0
2018-05-29 14:20:00,129.33,129.35,129.21,129.35,68517.0,121.559,121.5778,121.4462,121.5778,68517.0
2018-05-29 14:30:00,129.32,129.42,129.2,129.2,25992.0,121.5496,121.6435,121.4368,121.4368,25992.0
2018-05-29 14:40:00,129.24,129.32,129.16,129.3,87243.0,121.4744,121.5496,121.3992,121.5308,87243.0
2018-05-29 14:50:00,129.27,129.33,129.2,129.26,61764.0,121.5026,121.559,121.4368,121.4932,61764.0
2018-05-29 15:00:00,129.22,129.5,129.03,129.29,94998.0,121.4556,121.7187,121.277,121.5214,94998.0
2018-05-29 15:10:00,129.28,129.29,128.87,128.92,76476.0,121.512,121.5214,121.1266,121.1736,76476.0
2018-05-29 15:20:00,128.88,128.88,128.6,128.67,33864.0,121.136,121.136,120.8728,120.9386,33864.0
2018-05-29 15:30:00,128.64,129.1,128.6,129.06,70017.0,120.9104,121.3428,120.8728,121.3052,70017.0
2018-05-29 15:40:00,129.06,129.34,129.02,129.28,89229.0,121.3052,121.5684,121.2676,121.512,89229.0
2018-05-29 15:50:00,129.28,129.35,129.22,129.32,178716.0,121.512,121.5778,121.4556,121.5496,178716.0
2018-05-30 09:30:00,129.48,130.0,129.12,129.35,45420.0,121.6999,122.1887,121.3616,121.5778,45420.0
2018-05-30 09:40:00,129.4,129.56,129.15,129.25,49365.0,121.6247,121.7751,121.3898,121.4838,49365.0
2018-05-30 09:50:00,129.19,129.59,129.04,129.53,76005.0,121.4274,121.8033,121.2864,121.7469,76005.0
2018-05-30 10:00:00,129.6,129.61,129.37,129.37,24675.0,121.8127,121.8221,121.5966,121.5966,24675.0
2018-05-30 10:10:00,129.35,129.39,128.79,128.8,42804.0,121.5778,121.6154,121.0514,121.0608,42804.0
2018-05-30 10:20:00,128.7,128.7,128.44,128.62,39129.0,120.9668,120.9668,120.7224,120.8916,39129.0
2018-05-30 10:30:00,128.61,128.8,128.49,128.51,44004.0,120.8822,121.0608,120.7694,120.7882,44004.0
2018-05-30 10:40:00,128.52,128.61,128.21,128.41,53487.0,120.7976,120.8822,120.5063,120.6942,53487.0
2018-05-30 10:50:00,128.39,128.44,127.99,128.06,74007.0,120.6754,120.7224,120.2995,120.3653,74007.0
2018-05-30 11:00:00,128.06,128.29,127.71,127.72,55905.0,120.3653,120.5814,120.0363,120.0457,55905.0
2018-05-30 11:10:00,127.76,127.76,127.08,127.18,39351.0,120.0833,120.0833,119.4442,119.5381,39351.0
2018-05-30 11:20:00,127.17,128.0,127.15,127.96,61284.0,119.5287,120.3089,119.5099,120.2713,61284.0
2018-05-30 11:30:00,128.0,128.21,127.88,128.0,53490.0,120.3089,120.5063,120.1961,120.3089,53490.0
2018-05-30 11:40:00,128.03,128.21,127.88,128.06,49503.0,120.3371,120.5063,120.1961,120.3653,49503.0
2018-05-30 11:50:00,128.02,128.2,127.95,128.19,29850.0,120.3277,120.4969,120.2619,120.4875,29850.0
2018-05-30 12:00:00,128.21,128.46,128.18,128.33,21000.0,120.5063,120.7412,120.4781,120.619,21000.0
2018-05-30 12:10:00,128.33,128.89,128.33,128.89,59067.0,120.619,121.1454,120.619,121.1454,59067.0
2018-05-30 12:20:00,128.89,128.95,128.79,128.95,24078.0,121.1454,121.2018,121.0514,121.2018,24078.0
2018-05-30 12:30:00,128.94,128.95,128.68,128.73,14337.0,121.1924,121.2018,120.948,120.995,14337.0
2018-05-30 12:40:00,128.76,128.87,128.67,128.78,27300.0,121.0232,121.1266,120.9386,121.042,27300.0
2018-05-30 12:50:00,128.79,129.0,128.78,128.87,13608.0,121.0514,121.2488,121.042,121.1266,13608.0
2018-05-30 13:00:00,128.98,129.08,128.86,129.04,12723.0,121.23,121.324,121.1172,121.2864,12723.0
2018-05-30 13:10:00,129.01,129.2,128.97,129.14,7200.0,121.2582,121.4368,121.2206,121.3804,7200.0
2018-05-30 13:20:00,129.22,129.29,129.07,129.12,19458.0,121.4556,121.5214,121.3146,121.3616,19458.0
2018-05-30 13:30:00,129.07,129.13,129.04,129.11,11301.0,121.3146,121.371,121.2864,121.3522,11301.0
2018-05-30 13:40:00,129.16,129.23,128.92,129.01,42267.0,121.3992,121.465,121.1736,121.2582,42267.0
2018-05-30 13:50:00,129.01,129.13,129.0,129.13,33630.0,121.2582,121.371,121.2488,121.371,33630.0
2018-05-30 14:00:00,129.16,129.4,129.16,129.38,27810.0,121.3992,121.6247,121.3992,121.606,27810.0
2018-05-30 14:10:00,129.38,129.4,129.22,129.28,19734.0,121.606,121.6247,121.4556,121.512,19734.0
2018-05-30 14:20:00,129.22,129.32,129.14,129.14,27162.0,121.4556,121.5496,121.3804,121.3804,27162.0
2018-05-30 14:30:00,129.08,129.28,129.05,129.17,21114.0,121.324,121.512,121.2958,121.4086,21114.0
2018-05-30 14:40:00,129.16,129.16,128.96,128.96,12156.0,121.3992,121.3992,121.2112,121.2112,12156.0
2018-05-30 14:50:00,128.94,129.03,128.84,128.85,21789.0,121.1924,121.277,121.0984,121.1078,21789.0
2018-05-30 15:00:00,128.89,128.99,128.83,128.83,23634.0,121.1454,121.2394,121.089,121.089,23634.0
2018-05-30 15:10:00,128.8,128.86,128.72,128.86,10740.0,121.0608,121.1172,120.9856,121.1172,10740.0
2018-05-30 15:20:00,128.83,128.84,128.6,128.6,32526.0,121.089,121.0984,120.8728,120.8728,32526.0
2018-05-30 15:30:00,128.6,128.6,128.33,128.37,33126.0,120.8728,120.8728,120.619,120.6566,33126.0
2018-05-30 15:40:00,128.36,128.58,128.32,128.4,87546.0,120.6472,120.854,120.6096,120.6848,87546.0
2018-05-30 15:50:00,128.43,128.51,128.34,128.43,165051.0,120.713,120.7882,120.6284,120.713,165051.0
2018-05-31 09:30:00,128.52,128.92,128.41,128.41,51567.0,120.7976,121.1736,120.6942,120.6942,51567.0
2018-05-31 09:40:00,128.29,128.69,128.23,128.31,46161.0,120.5814,120.9574,120.5251,120.6002,46161.0
2018-05-31 09:50:00,128.38,128.81,128.38,128.7,42267.0,120.666,121.0702,120.666,120.9668,42267.0
2018-05-31 10:00:00,128.74,128.99,128.5,128.5,45630.0,121.0044,121.2394,120.7788,120.7788,45630.0
2018-05-31 10:10:00,128.5,128.77,128.41,128.64,38619.0,120.7788,121.0326,120.6942,120.9104,38619.0
2018-05-31 10:20:00,128.72,128.84,128.45,128.52,50826.0,120.9856,121.0984,120.7318,120.7976,50826.0
2018-05-31 10:30:00,128.57,128.76,128.52,128.66,53667.0,120.8446,121.0232,120.7976,120.9292,53667.0
2018-05-31 10:40:00,128.68,128.73,128.23,128.28,22812.0,120.948,120.995,120.5251,120.572,22812.0
2018-05-31 10:50:00,128.21,128.38,128.16,128.33,39300.0,120.5063,120.666,120.4593,120.619,39300.0
2018-05-31 11:00:00,128.27,128.47,128.24,128.34,42882.0,120.5626,120.7506,120.5345,120.6284,42882.0
2018-05-31 11:10:00,128.38,128.38,128.13,128.22,32490.0,120.666,120.666,120.4311,120.5157,32490.0
2018-05-31 11:20:00,128.22,128.45,128.2,128.37,31200.0,120.5157,120.7318,120.4969,120.6566,31200.0
2018-05-31 11:30:00,128.43,128.63,128.38,128.57,45825.0,120.713,120.901,120.666,120.8446,45825.0
2018-05-31 11:40:00,128.5,128.67,128.44,128.44,30999.0,120.7788,120.9386,120.7224,120.7224,30999.0
2018-05-31 11:50:00,128.45,128.5,128.27,128.32,10344.0,120.7318,120.7788,120.5626,120.6096,10344.0
2018-05-31 12:00:00,128.32,128.32,128.09,128.11,19848.0,120.6096,120.6096,120.3935,120.4123,19848.0
2018-05-31 12:10:00,128.09,128.12,127.84,127.85,29472.0,120.3935,120.4217,120.1585,120.1679,29472.0
2018-05-31 12:20:00,127.95,127.97,127.58,127.59,46353.0,120.2619,120.2807,119.9141,119.9235,46353.0
2018-05-31 12:30:00,127.65,127.72,127.51,127.58,16941.0,119.9799,120.0457,119.8483,119.9141,16941.0
2018-05-31 12:40:00,127.55,127.72,127.49,127.6,30066.0,119.8859,120.0457,119.8295,119.9329,30066.0
2018-05-31 12:50:00,127.58,127.6,127.42,127.52,20700.0,119.9141,119.9329,119.7637,119.8577,20700.0
2018-05-31 13:00:00,127.56,127.56,127.37,127.41,18588.0,119.8953,119.8953,119.7167,119.7543,18588.0
2018-05-31 13:10:00,127.37,127.38,127.12,127.18,29619.0,119.7167,119.7261,119.4817,119.5381,29619.0
2018-05-31 13:20:00,127.19,127.31,127.16,127.26,32985.0,119.5475,119.6603,119.5193,119.6133,32985.0
2018-05-31 13:30:00,127.26,127.3,127.1,127.26,23766.0,119.6133,119.6509,119.4629,119.6133,23766.0
2018-05-31 13:40:00,127.3,127.41,127.21,127.4,27663.0,119.6509,119.7543,119.5663,119.7449,27663.0
2018-05-31 13:50:00,127.37,127.47,127.0,127.16,39633.0,119.7167,119.8107,119.369,119.5193,39633.0
2018-05-31 14:00:00,127.1,127.4,127.05,127.18,77277.0,119.4629,119.7449,119.416,119.5381,77277.0
2018-05-31 14:10:00,127.14,127.28,127.05,127.05,10350.0,119.5005,119.6321,119.416,119.416,10350.0
2018-05-31 14:20:00,127.06,127.14,126.79,126.81,29094.0,119.4254,119.5005,119.1716,119.1904,29094.0
2018-05-31 14:30:00,126.83,126.9,126.71,126.76,31425.0,119.2092,119.275,119.0964,119.1434,31425.0
2018-05-31 14:40:00,126.72,126.74,126.4,126.56,38109.0,119.1058,119.1246,118.805,118.9554,38109.0
2018-05-31 14:50:00,126.59,126.64,126.38,126.46,70950.0,118.9836,119.0306,118.7862,118.8614,70950.0
2018-05-31 15:00:00,126.54,126.83,126.32,126.74,36486.0,118.9366,119.2092,118.7298,119.1246,36486.0
2018-05-31 15:10:00,126.71,126.72,126.45,126.5,93834.0,119.0964,119.1058,118.852,118.899,93834.0
2018-05-31 15:20:00,126.5,126.65,126.47,126.59,50979.0,118.899,119.04,118.8708,118.9836,50979.0
2018-05-31 15:30:00,126.59,126.94,126.57,126.77,148707.0,118.9836,119.3126,118.9648,119.1528,148707.0
2018-05-31 15:40:00,126.77,126.79,126.57,126.64,148035.0,119.1528,119.1716,118.9648,119.0306,148035.0
2018-05-31 15:50:00,126.62,126.64,126.32,126.44,396972.0,119.0118,119.0306,118.7298,118.8426,396972.0
2018-06-01 09:30:00,127.23,127.49,127.06,127.43,32703.0,119.5851,119.8295,119.4254,119.7731,32703.0
2018-06-01 09:40:00,127.4,127.65,127.36,127.6,25719.0,119.7449,119.9799,119.7073,119.9329,25719.0
2018-06-01 09:50:00,127.62,127.65,127.18,127.18,27060.0,119.9517,119.9799,119.5381,119.5381,27060.0
2018-06-01 10:00:00,127.18,127.5,127.12,127.33,53181.0,119.5381,119.8389,119.4817,119.6791,53181.0
2018-06-01 10:10:00,127.37,127.45,127.09,127.45,38640.0,119.7167,119.7919,119.4536,119.7919,38640.0
2018-06-01 10:20:00,127.5,128.1,127.49,127.92,70875.0,119.8389,120.4029,119.8295,120.2337,70875.0
2018-06-01 10:30:00,127.91,128.56,127.91,128.25,188895.0,120.2243,120.8352,120.2243,120.5438,188895.0
2018-06-01 10:40:00,128.31,128.31,127.9,128.15,19719.0,120.6002,120.6002,120.2149,120.4499,19719.0
2018-06-01 10:50:00,128.23,128.6,128.16,128.47,60855.0,120.5251,120.8728,120.4593,120.7506,60855.0
2018-06-01 11:00:00,128.55,128.76,128.31,128.69,35808.0,120.8258,121.0232,120.6002,120.9574,35808.0
2018-06-01 11:10:00,128.77,128.78,128.43,128.43,40974.0,121.0326,121.042,120.713,120.713,40974.0
2018-06-01 11:20:00,128.42,128.5,128.24,128.31,17805.0,120.7036,120.7788,120.5345,120.6002,17805.0
2018-06-01 11:30:00,128.2,128.6,128.2,128.6,19800.0,120.4969,120.8728,120.4969,120.8728,19800.0
2018-06-01 11:40:00,128.49,128.64,128.35,128.36,54468.0,120.7694,120.9104,120.6378,120.6472,54468.0
2018-06-01 11:50:00,128.37,128.53,128.32,128.47,17625.0,120.6566,120.807,120.6096,120.7506,17625.0
2018-06-01 12:00:00,128.51,128.61,128.41,128.61,13215.0,120.7882,120.8822,120.6942,120.8822,13215.0
2018-06-01 12:10:00,128.61,128.71,128.55,128.71,11109.0,120.8822,120.9762,120.8258,120.9762,11109.0
2018-06-01 12:20:00,128.75,128.75,128.6,128.66,10581.0,121.0138,121.0138,120.8728,120.9292,10581.0
2018-06-01 12:30:00,128.69,128.83,128.66,128.83,20382.0,120.9574,121.089,120.9292,121.089,20382.0
2018-06-01 12:40:00,128.87,129.0,128.84,128.89,12672.0,121.1266,121.2488,121.0984,121.1454,12672.0
2018-06-01 12:50:00,128.9,129.24,128.9,129.24,32745.0,121.1548,121.4744,121.1548,121.4744,32745.0
2018-06-01 13:00:00,129.29,129.49,129.29,129.49,18303.0,121.5214,121.7093,121.5214,121.7093,18303.0
2018-06-01 13:10:00,129.51,129.56,129.19,129.21,13200.0,121.7281,121.7751,121.4274,121.4462,13200.0
2018-06-01 13:20:00,129.24,129.24,129.17,129.17,6657.0,121.4744,121.4744,121.4086,121.4086,6657.0
2018-06-01 13:30:00,129.14,129.2,129.0,129.0,12216.0,121.3804,121.4368,121.2488,121.2488,12216.0
2018-06-01 13:40:00,128.95,128.96,128.51,128.58,31359.0,121.2018,121.2112,120.7882,120.854,31359.0
2018-06-01 13:50:00,128.58,128.61,128.35,128.5,27996.0,120.854,120.8822,120.6378,120.7788,27996.0
2018-06-01 14:00:00,128.5,128.58,128.19,128.26,16176.0,120.7788,120.854,120.4875,120.5532,16176.0
2018-06-01 14:10:00,128.21,128.33,128.21,128.31,8109.0,120.5063,120.619,120.5063,120.6002,8109.0
2018-06-01 14:20:00,128.32,128.39,128.28,128.31,9039.0,120.6096,120.6754,120.572,120.6002,9039.0
2018-06-01 14:30:00,128.24,128.26,128.16,128.16,12534.0,120.5345,120.5532,120.4593,120.4593,12534.0
2018-06-01 14:40:00,128.18,128.29,128.13,128.25,17313.0,120.4781,120.5814,120.4311,120.5438,17313.0
2018-06-01 14:50:00,128.34,128.34,128.21,128.21,11187.0,120.6284,120.6284,120.5063,120.5063,11187.0
2018-06-01 15:00:00,128.2,128.22,128.14,128.14,11400.0,120.4969,120.5157,120.4405,120.4405,11400.0
2018-06-01 15:10:00,128.09,128.1,127.9,127.94,23376.0,120.3935,120.4029,120.2149,120.2525,23376.0
2018-06-01 15:20:00,127.96,128.21,127.91,128.2,104700.0,120.2713,120.5063,120.2243,120.4969,104700.0
2018-06-01 15:30:00,128.2,128.27,128.08,128.27,21429.0,120.4969,120.5626,120.3841,120.5626,21429.0
2018-06-01 15:40:00,128.34,128.52,128.3,128.48,63081.0,120.6284,120.7976,120.5908,120.76,63081.0
2018-06-01 15:50:00,128.46,128.73,128.46,128.64,143850.0,120.7412,120.995,120.7412,120.9104,143850.0
2018-06-04 09:30:00,129.02,129.09,128.63,128.83,17760.0,121.2676,121.3334,120.901,121.089,17760.0
2018-06-04 09:40:00,128.75,128.77,128.29,128.29,6969.0,121.0138,121.0326,120.5814,120.5814,6969.0
2018-06-04 09:50:00,128.26,128.43,128.01,128.16,29862.0,120.5532,120.713,120.3183,120.4593,29862.0
2018-06-04 10:00:00,128.23,128.32,127.87,127.95,17184.0,120.5251,120.6096,120.1867,120.2619,17184.0
2018-06-04 10:10:00,127.88,127.98,127.83,127.98,6288.0,120.1961,120.2901,120.1491,120.2901,6288.0
2018-06-04 10:20:00,128.08,128.18,127.84,127.84,14427.0,120.3841,120.4781,120.1585,120.1585,14427.0
2018-06-04 10:30:00,127.91,128.3,127.79,128.13,9540.0,120.2243,120.5908,120.1115,120.4311,9540.0
2018-06-04 10:40:00,128.05,128.19,127.69,127.8,7974.0,120.3559,120.4875,120.0175,120.1209,7974.0
2018-06-04 10:50:00,127.75,128.03,127.75,127.92,3300.0,120.0739,120.3371,120.0739,120.2337,3300.0
2018-06-04 11:00:00,127.91,127.99,127.69,127.92,15546.0,120.2243,120.2995,120.0175,120.2337,15546.0
2018-06-04 11:10:00,127.9,128.1,127.85,127.85,24768.0,120.2149,120.4029,120.1679,120.1679,24768.0
2018-06-04 11:20:00,127.79,127.96,127.79,127.9,13875.0,120.1115,120.2713,120.1115,120.2149,13875.0
2018-06-04 11:30:00,127.88,127.93,127.8,127.82,9900.0,120.1961,120.2431,120.1209,120.1397,9900.0
2018-06-04 11:40:00,127.86,127.93,127.75,127.8,12168.0,120.1773,120.2431,120.0739,120.1209,12168.0
2018-06-04 11:50:00,127.71,127.89,127.68,127.8,17943.0,120.0363,120.2055,120.0081,120.1209,17943.0
2018-06-04 12:00:00,127.87,127.87,127.67,127.74,10989.0,120.1867,120.1867,119.9987,120.0645,10989.0
2018-06-04 12:10:00,127.71,127.94,127.71,127.94,12603.0,120.0363,120.2525,120.0363,120.2525,12603.0
2018-06-04 12:20:00,128.0,128.2,128.0,128.2,24393.0,120.3089,120.4969,120.3089,120.4969,24393.0
2018-06-04 12:30:00,128.21,128.29,128.21,128.22,9987.0,120.5063,120.5814,120.5063,120.5157,9987.0
2018-06-04 12:40:00,128.21,128.25,128.14,128.25,9603.0,120.5063,120.5438,120.4405,120.5438,9603.0
2018-06-04 12:50:00,128.25,128.49,128.19,128.47,36309.0,120.5438,120.7694,120.4875,120.7506,36309.0
2018-06-04 13:00:00,128.43,128.56,128.42,128.45,8400.0,120.713,120.8352,120.7036,120.7318,8400.0
2018-06-04 13:10:00,128.41,128.44,128.35,128.44,17418.0,120.6942,120.7224,120.6378,120.7224,17418.0
2018-06-04 13:20:00,128.45,128.45,128.35,128.39,5130.0,120.7318,120.7318,120.6378,120.6754,5130.0
2018-06-04 13:30:00,128.34,128.39,128.28,128.34,11982.0,120.6284,120.6754,120.572,120.6284,11982.0
2018-06-04 13:40:00,128.34,128.34,128.29,128.3,9372.0,120.6284,120.6284,120.5814,120.5908,9372.0
2018-06-04 13:50:00,128.33,128.4,128.28,128.4,14490.0,120.619,120.6848,120.572,120.6848,14490.0
2018-06-04 14:00:00,128.43,128.43,128.32,128.34,39165.0,120.713,120.713,120.6096,120.6284,39165.0
2018-06-04 14:10:00,128.32,128.32,128.18,128.24,10320.0,120.6096,120.6096,120.4781,120.5345,10320.0
2018-06-04 14:20:00,128.23,128.23,128.06,128.12,2436.0,120.5251,120.5251,120.3653,120.4217,2436.0
2018-06-04 14:30:00,128.15,128.29,128.07,128.19,93948.0,120.4499,120.5814,120.3747,120.4875,93948.0
2018-06-04 14:40:00,128.19,128.21,128.07,128.09,19254.0,120.4875,120.5063,120.3747,120.3935,19254.0
2018-06-04 14:50:00,128.06,128.21,128.0,128.17,12834.0,120.3653,120.5063,120.3089,120.4687,12834.0
2018-06-04 15:00:00,128.18,128.18,128.06,128.12,17079.0,120.4781,120.4781,120.3653,120.4217,17079.0
2018-06-04 15:10:00,128.12,128.19,128.05,128.14,19188.0,120.4217,120.4875,120.3559,120.4405,19188.0
2018-06-04 15:20:00,128.17,128.3,128.15,128.3,23061.0,120.4687,120.5908,120.4499,120.5908,23061.0
2018-06-04 15:30:00,128.24,128.77,128.24,128.7,31443.0,120.5345,121.0326,120.5345,120.9668,31443.0
2018-06-04 15:40:00,128.7,128.92,128.65,128.92,72057.0,120.9668,121.1736,120.9198,121.1736,72057.0
2018-06-04 15:50:00,128.91,129.38,128.88,128.95,193029.0,121.1642,121.606,121.136,121.2018,193029.0
2018-06-05 09:30:00,128.98,129.32,128.74,128.99,22473.0,121.23,121.5496,121.0044,121.2394,22473.0
2018-06-05 09:40:00,129.17,129.17,128.49,129.1,29601.0,121.4086,121.4086,120.7694,121.3428,29601.0
2018-06-05 09:50:00,129.03,129.3,128.82,129.26,15099.0,121.277,121.5308,121.0796,121.4932,15099.0
2018-06-05 10:00:00,129.21,129.68,129.18,129.63,28173.0,121.4462,121.8879,121.418,121.8409,28173.0
2018-06-05 10:10:00,129.63,130.17,129.54,130.17,41034.0,121.8409,122.3485,121.7563,122.3485,41034.0
2018-06-05 10:20:00,130.15,130.55,130.04,130.24,70872.0,122.3297,122.7056,122.2263,122.4143,70872.0
2018-06-05 10:30:00,130.27,130.31,129.91,129.91,25182.0,122.4425,122.4801,122.1041,122.1041,25182.0
2018-06-05 10:40:00,129.88,129.88,129.63,129.68,7512.0,122.0759,122.0759,121.8409,121.8879,7512.0
2018-06-05 10:50:00,129.68,129.83,129.59,129.76,19935.0,121.8879,122.0289,121.8033,121.9631,19935.0
2018-06-05 11:00:00,129.71,129.71,129.4,129.58,42030.0,121.9161,121.9161,121.6247,121.7939,42030.0
2018-06-05 11:10:00,129.57,129.88,129.53,129.76,15495.0,121.7845,122.0759,121.7469,121.9631,15495.0
2018-06-05 11:20:00,129.83,129.87,129.76,129.78,18924.0,122.0289,122.0665,121.9631,121.9819,18924.0
2018-06-05 11:30:00,129.75,129.75,129.52,129.72,15786.0,121.9537,121.9537,121.7375,121.9255,15786.0
2018-06-05 11:40:00,129.65,129.7,129.45,129.67,16218.0,121.8597,121.9067,121.6717,121.8785,16218.0
2018-06-05 11:50:00,129.74,129.77,129.64,129.73,16728.0,121.9443,121.9725,121.8503,121.9349,16728.0
2018-06-05 12:00:00,129.68,129.72,129.49,129.55,20355.0,121.8879,121.9255,121.7093,121.7657,20355.0
2018-06-05 12:10:00,129.61,129.83,129.61,129.83,9558.0,121.8221,122.0289,121.8221,122.0289,9558.0
2018-06-05 12:20:00,129.83,129.86,129.55,129.66,8670.0,122.0289,122.0571,121.7657,121.8691,8670.0
2018-06-05 12:30:00,129.66,129.72,129.5,129.58,15576.0,121.8691,121.9255,121.7187,121.7939,15576.0
2018-06-05 12:40:00,129.62,129.68,129.59,129.59,11682.0,121.8315,121.8879,121.8033,121.8033,11682.0
2018-06-05 12:50:00,129.63,129.67,129.61,129.61,6024.0,121.8409,121.8785,121.8221,121.8221,6024.0
2018-06-05 13:00:00,129.6,129.62,129.36,129.36,11808.0,121.8127,121.8315,121.5872,121.5872,11808.0
2018-06-05 13:10:00,129.38,129.72,129.38,129.72,10104.0,121.606,121.9255,121.606,121.9255,10104.0
2018-06-05 13:20:00,129.68,129.7,129.62,129.68,6000.0,121.8879,121.9067,121.8315,121.8879,6000.0
2018-06-05 13:30:00,129.69,129.73,129.62,129.69,15357.0,121.8973,121.9349,121.8315,121.8973,15357.0
2018-06-05 13:40:00,129.62,129.67,129.59,129.59,5979.0,121.8315,121.8785,121.8033,121.8033,5979.0
2018-06-05 13:50:00,129.57,129.69,129.52,129.63,23301.0,121.7845,121.8973,121.7375,121.8409,23301.0
2018-06-05 14:00:00,129.55,129.61,129.4,129.43,19722.0,121.7657,121.8221,121.6247,121.6529,19722.0
2018-06-05 14:10:00,129.41,129.57,129.4,129.57,15333.0,121.6341,121.7845,121.6247,121.7845,15333.0
2018-06-05 14:20:00,129.55,129.55,129.35,129.44,15747.0,121.7657,121.7657,121.5778,121.6623,15747.0
2018-06-05 14:30:00,129.49,129.52,129.38,129.4,31983.0,121.7093,121.7375,121.606,121.6247,31983.0
2018-06-05 14:40:00,129.35,129.44,129.35,129.44,12294.0,121.5778,121.6623,121.5778,121.6623,12294.0
2018-06-05 14:50:00,129.46,129.49,129.41,129.44,8388.0,121.6811,121.7093,121.6341,121.6623,8388.0
2018-06-05 15:00:00,129.41,129.49,129.4,129.48,19335.0,121.6341,121.7093,121.6247,121.6999,19335.0
2018-06-05 15:10:00,129.48,129.62,129.44,129.61,34191.0,121.6999,121.8315,121.6623,121.8221,34191.0
2018-06-05 15:20:00,129.6,129.89,129.56,129.88,57885.0,121.8127,122.0853,121.7751,122.0759,57885.0
2018-06-05 15:30:00,129.88,130.23,129.88,130.21,43347.0,122.0759,122.4049,122.0759,122.3861,43347.0
2018-06-05 15:40:00,130.21,130.32,130.18,130.21,102909.0,122.3861,122.4895,122.3579,122.3861,102909.0
2018-06-05 15:50:00,130.18,130.45,130.13,130.17,166827.0,122.3579,122.6117,122.3109,122.3485,166827.0
2018-06-06 09:30:00,130.17,130.48,129.8,129.8,39810.0,122.3485,122.6399,122.0007,122.0007,39810.0
2018-06-06 09:40:00,129.77,129.93,129.45,129.45,18000.0,121.9725,122.1229,121.6717,121.6717,18000.0
2018-06-06 09:50:00,129.41,129.41,129.07,129.08,19974.0,121.6341,121.6341,121.3146,121.324,19974.0
2018-06-06 10:00:00,129.03,129.03,128.43,128.43,24837.0,121.277,121.277,120.713,120.713,24837.0
2018-06-06 10:10:00,128.56,129.02,128.43,129.02,10713.0,120.8352,121.2676,120.713,121.2676,10713.0
2018-06-06 10:20:00,129.06,129.3,128.99,129.25,12612.0,121.3052,121.5308,121.2394,121.4838,12612.0
2018-06-06 10:30:00,129.24,129.63,129.23,129.57,41901.0,121.4744,121.8409,121.465,121.7845,41901.0
2018-06-06 10:40:00,129.66,129.99,129.62,129.99,22830.0,121.8691,122.1793,121.8315,122.1793,22830.0
2018-06-06 10:50:00,129.99,130.22,129.99,130.13,16197.0,122.1793,122.3955,122.1793,122.3109,16197.0
2018-06-06 11:00:00,130.29,130.84,130.29,130.84,14214.0,122.4613,122.9782,122.4613,122.9782,14214.0
2018-06-06 11:10:00,130.75,130.88,130.67,130.88,23199.0,122.8936,123.0158,122.8184,123.0158,23199.0
2018-06-06 11:20:00,130.87,131.06,130.78,130.88,24363.0,123.0064,123.185,122.9218,123.0158,24363.0
2018-06-06 11:30:00,130.93,130.94,130.72,130.72,9783.0,123.0628,123.0722,122.8654,122.8654,9783.0
2018-06-06 11:40:00,130.72,130.82,130.64,130.71,15450.0,122.8654,122.9594,122.7902,122.856,15450.0
2018-06-06 11:50:00,130.8,130.93,130.77,130.91,17316.0,122.9406,123.0628,122.9124,123.044,17316.0
2018-06-06 12:00:00,130.91,130.99,130.84,130.93,9663.0,123.044,123.1192,122.9782,123.0628,9663.0
2018-06-06 12:10:00,130.9,130.9,130.74,130.85,40407.0,123.0346,123.0346,122.8842,122.9876,40407.0
2018-06-06 12:20:00,130.87,130.89,130.8,130.88,14331.0,123.0064,123.0252,122.9406,123.0158,14331.0
2018-06-06 12:30:00,130.9,130.94,130.78,130.85,9615.0,123.0346,123.0722,122.9218,122.9876,9615.0
2018-06-06 12:40:00,130.84,130.89,130.8,130.8,10944.0,122.9782,123.0252,122.9406,122.9406,10944.0
2018-06-06 12:50:00,130.8,130.81,130.74,130.76,6699.0,122.9406,122.95,122.8842,122.903,6699.0
2018-06-06 13:00:00,130.78,130.78,130.58,130.6,18798.0,122.9218,122.9218,122.7338,122.7526,18798.0
2018-06-06 13:10:00,130.55,130.66,130.49,130.49,9978.0,122.7056,122.809,122.6493,122.6493,9978.0
2018-06-06 13:20:00,130.49,130.64,130.42,130.58,10998.0,122.6493,122.7902,122.5835,122.7338,10998.0
2018-06-06 13:30:00,130.62,130.63,130.55,130.55,10314.0,122.7714,122.7808,122.7056,122.7056,10314.0
2018-06-06 13:40:00,130.58,130.61,130.51,130.6,10806.0,122.7338,122.762,122.6681,122.7526,10806.0
2018-06-06 13:50:00,130.59,130.69,130.59,130.69,20823.0,122.7432,122.8372,122.7432,122.8372,20823.0
2018-06-06 14:00:00,130.67,130.71,130.63,130.7,8190.0,122.8184,122.856,122.7808,122.8466,8190.0
2018-06-06 14:10:00,130.73,130.8,130.72,130.75,28449.0,122.8748,122.9406,122.8654,122.8936,28449.0
2018-06-06 14:20:00,130.72,130.72,130.59,130.6,6186.0,122.8654,122.8654,122.7432,122.7526,6186.0
2018-06-06 14:30:00,130.64,130.78,130.6,130.78,18804.0,122.7902,122.9218,122.7526,122.9218,18804.0
2018-06-06 14:40:00,130.78,131.16,130.74,131.16,24342.0,122.9218,123.279,122.8842,123.279,24342.0
2018-06-06 14:50:00,131.16,131.19,130.95,131.08,19950.0,123.279,123.3072,123.0816,123.2038,19950.0
2018-06-06 15:00:00,131.09,131.2,131.06,131.06,16365.0,123.2132,123.3166,123.185,123.185,16365.0
2018-06-06 15:10:00,131.1,131.32,131.06,131.32,20700.0,123.2226,123.4294,123.185,123.4294,20700.0
2018-06-06 15:20:00,131.32,131.46,131.27,131.32,34902.0,123.4294,123.561,123.3824,123.4294,34902.0
2018-06-06 15:30:00,131.33,131.54,131.32,131.52,44250.0,123.4388,123.6362,123.4294,123.6174,44250.0
2018-06-06 15:40:00,131.53,131.53,131.34,131.44,49152.0,123.6268,123.6268,123.4482,123.5422,49152.0
2018-06-06 15:50:00,131.44,131.91,131.37,131.74,232287.0,123.5422,123.9839,123.4764,123.8241,232287.0
2018-06-07 09:30:00,131.79,132.13,131.45,131.98,30354.0,123.8711,124.1907,123.5516,124.0497,30354.0
2018-06-07 09:40:00,131.97,132.49,131.91,132.38,15030.0,124.0403,124.5291,123.9839,124.4257,15030.0
2018-06-07 09:50:00,132.49,132.75,132.39,132.44,28215.0,124.5291,124.7735,124.4351,124.4821,28215.0
2018-06-07 10:00:00,132.38,132.48,132.03,132.03,11487.0,124.4257,124.5197,124.0967,124.0967,11487.0
2018-06-07 10:10:00,132.11,132.37,132.11,132.35,9000.0,124.1719,124.4163,124.1719,124.3975,9000.0
2018-06-07 10:20:00,132.45,132.51,131.81,131.81,24414.0,124.4915,124.5479,123.8899,123.8899,24414.0
2018-06-07 10:30:00,131.82,132.0,131.77,131.88,28005.0,123.8993,124.0685,123.8523,123.9557,28005.0
2018-06-07 10:40:00,131.9,132.15,131.9,131.9,30051.0,123.9745,124.2095,123.9745,123.9745,30051.0
2018-06-07 10:50:00,131.99,131.99,131.67,131.77,16662.0,124.0591,124.0591,123.7584,123.8523,16662.0
2018-06-07 11:00:00,131.84,131.84,131.63,131.8,8856.0,123.9181,123.9181,123.7208,123.8805,8856.0
2018-06-07 11:10:00,131.74,131.95,131.72,131.82,12114.0,123.8241,124.0215,123.8053,123.8993,12114.0
2018-06-07 11:20:00,131.86,131.98,131.86,131.89,4650.0,123.9369,124.0497,123.9369,123.9651,4650.0
2018-06-07 11:30:00,131.93,131.96,131.83,131.86,40893.0,124.0027,124.0309,123.9087,123.9369,40893.0
2018-06-07 11:40:00,131.89,131.93,131.77,131.77,34395.0,123.9651,124.0027,123.8523,123.8523,34395.0
2018-06-07 11:50:00,131.74,131.74,131.31,131.31,15633.0,123.8241,123.8241,123.42,123.42,15633.0
2018-06-07 12:00:00,131.29,131.45,131.29,131.36,5814.0,123.4012,123.5516,123.4012,123.467,5814.0
2018-06-07 12:10:00,131.42,131.52,131.37,131.52,8238.0,123.5234,123.6174,123.4764,123.6174,8238.0
2018-06-07 12:20:00,131.5,131.52,131.38,131.38,9348.0,123.5986,123.6174,123.4858,123.4858,9348.0
2018-06-07 12:30:00,131.35,131.36,131.22,131.3,9318.0,123.4576,123.467,123.3354,123.4106,9318.0
2018-06-07 12:40:00,131.28,131.36,131.17,131.2,14235.0,123.3918,123.467,123.2884,123.3166,14235.0
2018-06-07 12:50:00,131.2,131.43,131.2,131.4,23577.0,123.3166,123.5328,123.3166,123.5046,23577.0
2018-06-07 13:00:00,131.38,131.48,131.33,131.4,8955.0,123.4858,123.5798,123.4388,123.5046,8955.0
2018-06-07 13:10:00,131.39,131.58,131.39,131.54,25446.0,123.4952,123.6738,123.4952,123.6362,25446.0
2018-06-07 13:20:00,131.49,132.0,131.46,131.89,48051.0,123.5892,124.0685,123.561,123.9651,48051.0
2018-06-07 13:30:00,131.87,131.99,131.65,131.8,37650.0,123.9463,124.0591,123.7396,123.8805,37650.0
2018-06-07 13:40:00,131.77,132.18,131.48,132.01,54387.0,123.8523,124.2377,123.5798,124.0779,54387.0
2018-06-07 13:50:00,131.93,131.93,131.76,131.76,6831.0,124.0027,124.0027,123.8429,123.8429,6831.0
2018-06-07 14:00:00,131.8,131.96,131.76,131.82,8811.0,123.8805,124.0309,123.8429,123.8993,8811.0
2018-06-07 14:10:00,131.94,132.1,131.83,132.0,26706.0,124.0121,124.1625,123.9087,124.0685,26706.0
2018-06-07 14:20:00,131.98,132.0,131.85,131.96,16095.0,124.0497,124.0685,123.9275,124.0309,16095.0
2018-06-07 14:30:00,131.96,132.0,131.94,131.94,11058.0,124.0309,124.0685,124.0121,124.0121,11058.0
2018-06-07 14:40:00,131.9,131.96,131.67,131.95,12522.0,123.9745,124.0309,123.7584,124.0215,12522.0
2018-06-07 14:50:00,131.95,131.96,131.9,131.9,8262.0,124.0215,124.0309,123.9745,123.9745,8262.0
2018-06-07 15:00:00,131.92,131.92,131.42,131.42,45525.0,123.9933,123.9933,123.5234,123.5234,45525.0
2018-06-07 15:10:00,131.47,131.55,131.42,131.49,26982.0,123.5704,123.6456,123.5234,123.5892,26982.0
2018-06-07 15:20:00,131.46,131.58,131.39,131.5,36468.0,123.561,123.6738,123.4952,123.5986,36468.0
2018-06-07 15:30:00,131.51,131.76,131.51,131.76,11820.0,123.608,123.8429,123.608,123.8429,11820.0
2018-06-07 15:40:00,131.77,131.79,131.58,131.58,35190.0,123.8523,123.8711,123.6738,123.6738,35190.0
2018-06-07 15:50:00,131.63,131.83,131.6,131.64,101064.0,123.7208,123.9087,123.6926,123.7302,101064.0
2018-06-08 09:30:00,132.01,132.01,131.39,131.42,23127.0,124.0779,124.0779,123.4952,123.5234,23127.0
2018-06-08 09:40:00,131.43,131.67,131.28,131.53,38400.0,123.5328,123.7584,123.3918,123.6268,38400.0
2018-06-08 09:50:00,131.51,131.81,131.45,131.81,18735.0,123.608,123.8899,123.5516,123.8899,18735.0
2018-06-08 10:00:00,131.81,131.81,131.74,131.8,3600.0,123.8899,123.8899,123.8241,123.8805,3600.0
2018-06-08 10:10:00,131.69,131.85,131.6,131.78,11427.0,123.7772,123.9275,123.6926,123.8617,11427.0
2018-06-08 10:20:00,131.78,131.95,131.66,131.68,16257.0,123.8617,124.0215,123.749,123.7678,16257.0
2018-06-08 10:30:00,131.67,131.67,131.41,131.41,32577.0,123.7584,123.7584,123.514,123.514,32577.0
2018-06-08 10:40:00,131.25,131.36,131.22,131.26,18954.0,123.3636,123.467,123.3354,123.373,18954.0
2018-06-08 10:50:00,131.28,131.51,131.28,131.49,25578.0,123.3918,123.608,123.3918,123.5892,25578.0
2018-06-08 11:00:00,131.5,131.51,131.31,131.31,18579.0,123.5986,123.608,123.42,123.42,18579.0
2018-06-08 11:10:00,131.33,131.6,131.33,131.6,13140.0,123.4388,123.6926,123.4388,123.6926,13140.0
2018-06-08 11:20:00,131.59,131.59,131.42,131.42,8421.0,123.6832,123.6832,123.5234,123.5234,8421.0
2018-06-08 11:30:00,131.42,131.46,131.23,131.34,15600.0,123.5234,123.561,123.3448,123.4482,15600.0
2018-06-08 11:40:00,131.38,131.57,131.3,131.52,22752.0,123.4858,123.6644,123.4106,123.6174,22752.0
2018-06-08 11:50:00,131.58,131.94,131.58,131.87,18567.0,123.6738,124.0121,123.6738,123.9463,18567.0
2018-06-08 12:00:00,131.85,132.04,131.84,131.92,40722.0,123.9275,124.1061,123.9181,123.9933,40722.0
2018-06-08 12:10:00,131.93,132.08,131.91,131.98,36138.0,124.0027,124.1437,123.9839,124.0497,36138.0
2018-06-08 12:20:00,131.96,132.1,131.81,132.06,42420.0,124.0309,124.1625,123.8899,124.1249,42420.0
2018-06-08 12:30:00,132.06,132.07,131.99,132.02,4236.0,124.1249,124.1343,124.0591,124.0873,4236.0
2018-06-08 12:40:00,132.06,132.07,131.97,131.97,9933.0,124.1249,124.1343,124.0403,124.0403,9933.0
2018-06-08 12:50:00,131.99,132.07,131.87,131.88,19683.0,124.0591,124.1343,123.9463,123.9557,19683.0
2018-06-08 13:00:00,131.92,132.06,131.87,132.06,17514.0,123.9933,124.1249,123.9463,124.1249,17514.0
2018-06-08 13:10:00,132.08,132.13,132.03,132.09,21900.0,124.1437,124.1907,124.0967,124.1531,21900.0
2018-06-08 13:20:00,132.09,132.23,132.09,132.19,28485.0,124.1531,124.2847,124.1531,124.2471,28485.0
2018-06-08 13:30:00,132.17,132.32,132.11,132.14,12621.0,124.2283,124.3693,124.1719,124.2001,12621.0
2018-06-08 13:40:00,132.14,132.21,132.12,132.18,13461.0,124.2001,124.2659,124.1813,124.2377,13461.0
2018-06-08 13:50:00,132.2,132.24,131.99,132.19,31050.0,124.2565,124.2941,124.0591,124.2471,31050.0
2018-06-08 14:00:00,132.17,132.36,132.17,132.36,16656.0,124.2283,124.4069,124.2283,124.4069,16656.0
2018-06-08 14:10:00,132.33,132.47,132.33,132.39,12252.0,124.3787,124.5103,124.3787,124.4351,12252.0
2018-06-08 14:20:00,132.39,132.49,132.35,132.43,18366.0,124.4351,124.5291,124.3975,124.4727,18366.0
2018-06-08 14:30:00,132.43,132.55,132.43,132.54,23226.0,124.4727,124.5855,124.4727,124.5761,23226.0
2018-06-08 14:40:00,132.57,132.73,132.51,132.65,18483.0,124.6043,124.7547,124.5479,124.6795,18483.0
2018-06-08 14:50:00,132.67,132.68,132.41,132.56,25650.0,124.6983,124.7077,124.4539,124.5949,25650.0
2018-06-08 15:00:00,132.53,132.58,132.45,132.46,23997.0,124.5667,124.6137,124.4915,124.5009,23997.0
2018-06-08 15:10:00,132.45,132.62,132.42,132.45,28752.0,124.4915,124.6513,124.4633,124.4915,28752.0
2018-06-08 15:20:00,132.47,132.55,132.44,132.55,22566.0,124.5103,124.5855,124.4821,124.5855,22566.0
2018-06-08 15:30:00,132.58,132.62,132.43,132.59,38040.0,124.6137,124.6513,124.4727,124.6231,38040.0
2018-06-08 15:40:00,132.55,132.57,132.49,132.53,23106.0,124.5855,124.6043,124.5291,124.5667,23106.0
2018-06-08 15:50:00,132.53,132.73,132.53,132.67,123231.0,124.5667,124.7547,124.5667,124.6983,123231.0
2018-06-11 09:30:00,132.53,132.82,132.53,132.67,37401.0,124.5667,124.8393,124.5667,124.6983,37401.0
2018-06-11 09:40:00,132.65,132.65,132.08,132.14,16959.0,124.6795,124.6795,124.1437,124.2001,16959.0
2018-06-11 09:50:00,132.09,132.34,132.08,132.33,14994.0,124.1531,124.3881,124.1437,124.3787,14994.0
2018-06-11 10:00:00,132.35,132.63,132.31,132.49,34887.0,124.3975,124.6607,124.3599,124.5291,34887.0
2018-06-11 10:10:00,132.47,132.67,132.16,132.67,57492.0,124.5103,124.6983,124.2189,124.6983,57492.0
2018-06-11 10:20:00,132.6,132.65,132.38,132.44,20379.0,124.6325,124.6795,124.4257,124.4821,20379.0
2018-06-11 10:30:00,132.46,132.76,132.41,132.72,17454.0,124.5009,124.7829,124.4539,124.7453,17454.0
2018-06-11 10:40:00,132.66,132.66,132.13,132.13,25794.0,124.6889,124.6889,124.1907,124.1907,25794.0
2018-06-11 10:50:00,132.15,132.22,131.92,131.95,7314.0,124.2095,124.2753,123.9933,124.0215,7314.0
2018-06-11 11:00:00,131.95,132.13,131.85,132.13,14199.0,124.0215,124.1907,123.9275,124.1907,14199.0
2018-06-11 11:10:00,132.08,132.08,131.91,131.92,5700.0,124.1437,124.1437,123.9839,123.9933,5700.0
2018-06-11 11:20:00,131.97,132.17,131.92,131.92,20796.0,124.0403,124.2283,123.9933,123.9933,20796.0
2018-06-11 11:30:00,131.78,132.13,131.78,132.13,4800.0,123.8617,124.1907,123.8617,124.1907,4800.0
2018-06-11 11:40:00,132.11,132.52,132.08,132.5,47400.0,124.1719,124.5573,124.1437,124.5385,47400.0
2018-06-11 11:50:00,132.49,132.66,132.38,132.47,36666.0,124.5291,124.6889,124.4257,124.5103,36666.0
2018-06-11 12:00:00,132.48,132.57,132.4,132.47,15708.0,124.5197,124.6043,124.4445,124.5103,15708.0
2018-06-11 12:10:00,132.48,132.63,132.48,132.61,5100.0,124.5197,124.6607,124.5197,124.6419,5100.0
2018-06-11 12:20:00,132.5,132.62,132.5,132.62,19518.0,124.5385,124.6513,124.5385,124.6513,19518.0
2018-06-11 12:30:00,132.64,132.66,132.57,132.65,7905.0,124.6701,124.6889,124.6043,124.6795,7905.0
2018-06-11 12:40:00,132.62,132.7,132.62,132.7,5685.0,124.6513,124.7265,124.6513,124.7265,5685.0
2018-06-11 12:50:00,132.7,132.8,132.7,132.75,15519.0,124.7265,124.8205,124.7265,124.7735,15519.0
2018-06-11 13:00:00,132.7,132.92,132.63,132.92,13242.0,124.7265,124.9332,124.6607,124.9332,13242.0
2018-06-11 13:10:00,132.92,133.0,132.92,132.97,9402.0,124.9332,125.0084,124.9332,124.9802,9402.0
2018-06-11 13:20:00,132.93,132.96,132.85,132.9,16512.0,124.9426,124.9708,124.8674,124.9144,16512.0
2018-06-11 13:30:00,132.9,132.95,132.81,132.83,33174.0,124.9144,124.9614,124.8299,124.8487,33174.0
2018-06-11 13:40:00,132.89,132.91,132.79,132.8,7500.0,124.905,124.9238,124.8111,124.8205,7500.0
2018-06-11 13:50:00,132.8,132.91,132.74,132.91,9120.0,124.8205,124.9238,124.7641,124.9238,9120.0
2018-06-11 14:00:00,132.9,132.94,132.85,132.93,14808.0,124.9144,124.952,124.8674,124.9426,14808.0
2018-06-11 14:10:00,132.93,132.94,132.88,132.94,6039.0,124.9426,124.952,124.8956,124.952,6039.0
2018-06-11 14:20:00,132.87,133.01,132.87,132.96,8781.0,124.8862,125.0178,124.8862,124.9708,8781.0
2018-06-11 14:30:00,132.96,133.12,132.92,132.92,11427.0,124.9708,125.1212,124.9332,124.9332,11427.0
2018-06-11 14:40:00,132.93,132.96,132.79,132.79,16356.0,124.9426,124.9708,124.8111,124.8111,16356.0
2018-06-11 14:50:00,132.84,132.88,132.77,132.88,5994.0,124.8581,124.8956,124.7923,124.8956,5994.0
2018-06-11 15:00:00,132.92,132.98,132.91,132.96,12825.0,124.9332,124.9896,124.9238,124.9708,12825.0
2018-06-11 15:10:00,132.96,133.03,132.95,133.01,18504.0,124.9708,125.0366,124.9614,125.0178,18504.0
2018-06-11 15:20:00,133.01,133.26,133.0,133.2,35376.0,125.0178,125.2528,125.0084,125.1964,35376.0
2018-06-11 15:30:00,133.14,133.17,132.98,132.99,34785.0,125.14,125.1682,124.9896,124.999,34785.0
2018-06-11 15:40:00,132.98,133.12,132.92,133.08,38760.0,124.9896,125.1212,124.9332,125.0836,38760.0
2018-06-11 15:50:00,133.05,133.11,132.83,132.87,107673.0,125.0554,125.1118,124.8487,124.8862,107673.0
2018-06-12 09:30:00,133.33,133.53,132.84,133.21,94212.0,125.3186,125.5066,124.8581,125.2058,94212.0
2018-06-12 09:40:00,133.21,133.29,132.86,132.87,17109.0,125.2058,125.281,124.8768,124.8862,17109.0
2018-06-12 09:50:00,132.92,133.67,132.8,133.62,68127.0,124.9332,125.6382,124.8205,125.5912,68127.0
2018-06-12 10:00:00,133.83,133.83,133.5,133.5,18102.0,125.7886,125.7886,125.4784,125.4784,18102.0
2018-06-12 10:10:00,133.67,133.72,133.44,133.52,21000.0,125.6382,125.6852,125.422,125.4972,21000.0
2018-06-12 10:20:00,133.52,133.58,133.26,133.58,106056.0,125.4972,125.5536,125.2528,125.5536,106056.0
2018-06-12 10:30:00,133.61,133.8,133.59,133.71,51285.0,125.5818,125.7604,125.563,125.6758,51285.0
2018-06-12 10:40:00,133.69,133.91,133.64,133.72,38073.0,125.657,125.8638,125.61,125.6852,38073.0
2018-06-12 10:50:00,133.79,133.87,133.78,133.87,24174.0,125.751,125.8262,125.7416,125.8262,24174.0
2018-06-12 11:00:00,133.78,134.18,133.78,134.11,46719.0,125.7416,126.1175,125.7416,126.0517,46719.0
2018-06-12 11:10:00,134.08,134.1,133.66,133.74,38541.0,126.0235,126.0423,125.6288,125.704,38541.0
2018-06-12 11:20:00,133.75,133.86,133.55,133.62,15390.0,125.7134,125.8168,125.5254,125.5912,15390.0
2018-06-12 11:30:00,133.58,133.84,133.55,133.7,54390.0,125.5536,125.798,125.5254,125.6664,54390.0
2018-06-12 11:40:00,133.79,133.85,133.73,133.79,20445.0,125.751,125.8074,125.6946,125.751,20445.0
2018-06-12 11:50:00,133.82,134.17,133.82,133.94,63054.0,125.7792,126.1081,125.7792,125.892,63054.0
2018-06-12 12:00:00,133.98,134.14,133.94,134.05,10467.0,125.9296,126.0799,125.892,125.9953,10467.0
2018-06-12 12:10:00,134.04,134.06,133.92,134.05,24312.0,125.9859,126.0047,125.8732,125.9953,24312.0
2018-06-12 12:20:00,134.04,134.06,133.94,134.0,23892.0,125.9859,126.0047,125.892,125.9483,23892.0
2018-06-12 12:30:00,134.0,134.01,133.88,133.98,12300.0,125.9483,125.9577,125.8356,125.9296,12300.0
2018-06-12 12:40:00,134.01,134.17,133.88,134.17,23700.0,125.9577,126.1081,125.8356,126.1081,23700.0
2018-06-12 12:50:00,134.15,134.17,133.94,133.97,9975.0,126.0893,126.1081,125.892,125.9202,9975.0
2018-06-12 13:00:00,133.94,134.01,133.9,133.95,39738.0,125.892,125.9577,125.8544,125.9014,39738.0
2018-06-12 13:10:00,133.94,133.96,133.84,133.84,8490.0,125.892,125.9108,125.798,125.798,8490.0
2018-06-12 13:20:00,133.81,133.82,133.72,133.75,9000.0,125.7698,125.7792,125.6852,125.7134,9000.0
2018-06-12 13:30:00,133.71,134.0,133.67,134.0,48051.0,125.6758,125.9483,125.6382,125.9483,48051.0
2018-06-12 13:40:00,134.0,134.03,133.78,133.78,43005.0,125.9483,125.9765,125.7416,125.7416,43005.0
2018-06-12 13:50:00,133.8,133.98,133.78,133.98,18300.0,125.7604,125.9296,125.7416,125.9296,18300.0
2018-06-12 14:00:00,133.94,133.95,133.8,133.88,24327.0,125.892,125.9014,125.7604,125.8356,24327.0
2018-06-12 14:10:00,133.84,133.89,133.77,133.8,26592.0,125.798,125.845,125.7322,125.7604,26592.0
2018-06-12 14:20:00,133.77,133.79,133.62,133.62,30525.0,125.7322,125.751,125.5912,125.5912,30525.0
2018-06-12 14:30:00,133.6,133.91,133.56,133.77,22500.0,125.5724,125.8638,125.5348,125.7322,22500.0
2018-06-12 14:40:00,133.81,133.87,133.64,133.64,12000.0,125.7698,125.8262,125.61,125.61,12000.0
2018-06-12 14:50:00,133.65,133.81,133.57,133.76,64305.0,125.6194,125.7698,125.5442,125.7228,64305.0
2018-06-12 15:00:00,133.76,133.86,133.7,133.82,20823.0,125.7228,125.8168,125.6664,125.7792,20823.0
2018-06-12 15:10:00,133.84,133.97,133.82,133.9,31200.0,125.798,125.9202,125.7792,125.8544,31200.0
2018-06-12 15:20:00,133.94,134.13,133.94,134.13,53709.0,125.892,126.0705,125.892,126.0705,53709.0
2018-06-12 15:30:00,134.17,134.17,133.95,134.02,62040.0,126.1081,126.1081,125.9014,125.9671,62040.0
2018-06-12 15:40:00,134.03,134.08,133.89,133.89,58272.0,125.9765,126.0235,125.845,125.845,58272.0
2018-06-12 15:50:00,133.96,134.38,133.96,134.15,238611.0,125.9108,126.3055,125.9108,126.0893,238611.0
2018-06-13 09:30:00,134.0,134.26,133.43,133.52,84222.0,125.9483,126.1927,125.4126,125.4972,84222.0
2018-06-13 09:40:00,133.52,134.11,133.51,134.06,16905.0,125.4972,126.0517,125.4878,126.0047,16905.0
2018-06-13 09:50:00,134.03,134.25,133.79,133.79,21306.0,125.9765,126.1833,125.751,125.751,21306.0
2018-06-13 10:00:00,133.8,133.88,133.44,133.48,46047.0,125.7604,125.8356,125.422,125.4596,46047.0
2018-06-13 10:10:00,133.55,133.75,133.52,133.64,13230.0,125.5254,125.7134,125.4972,125.61,13230.0
2018-06-13 10:20:00,133.64,133.88,133.33,133.88,53604.0,125.61,125.8356,125.3186,125.8356,53604.0
2018-06-13 10:30:00,133.84,133.85,133.2,133.34,28299.0,125.798,125.8074,125.1964,125.328,28299.0
2018-06-13 10:40:00,133.36,133.78,133.35,133.77,22035.0,125.3468,125.7416,125.3374,125.7322,22035.0
2018-06-13 10:50:00,133.8,133.8,133.6,133.72,18453.0,125.7604,125.7604,125.5724,125.6852,18453.0
2018-06-13 11:00:00,133.73,133.9,133.72,133.86,21921.0,125.6946,125.8544,125.6852,125.8168,21921.0
2018-06-13 11:10:00,133.91,134.05,133.73,133.74,23505.0,125.8638,125.9953,125.6946,125.704,23505.0
2018-06-13 11:20:00,133.79,133.92,133.73,133.9,10500.0,125.751,125.8732,125.6946,125.8544,10500.0
2018-06-13 11:30:00,133.92,133.92,133.58,133.58,8565.0,125.8732,125.8732,125.5536,125.5536,8565.0
2018-06-13 11:40:00,133.57,133.88,133.55,133.8,33009.0,125.5442,125.8356,125.5254,125.7604,33009.0
2018-06-13 11:50:00,133.85,133.92,133.77,133.83,9435.0,125.8074,125.8732,125.7322,125.7886,9435.0
2018-06-13 12:00:00,133.83,133.87,133.72,133.75,15489.0,125.7886,125.8262,125.6852,125.7134,15489.0
2018-06-13 12:10:00,133.76,133.92,133.73,133.73,16413.0,125.7228,125.8732,125.6946,125.6946,16413.0
2018-06-13 12:20:00,133.68,133.71,133.45,133.56,28980.0,125.6476,125.6758,125.4314,125.5348,28980.0
2018-06-13 12:30:00,133.56,133.68,133.54,133.64,54459.0,125.5348,125.6476,125.516,125.61,54459.0
2018-06-13 12:40:00,133.64,133.72,133.56,133.63,22776.0,125.61,125.6852,125.5348,125.6006,22776.0
2018-06-13 12:50:00,133.67,133.71,133.06,133.24,90930.0,125.6382,125.6758,125.0648,125.234,90930.0
2018-06-13 13:00:00,133.24,133.34,132.66,132.74,32649.0,125.234,125.328,124.6889,124.7641,32649.0
2018-06-13 13:10:00,132.66,132.71,132.51,132.51,10350.0,124.6889,124.7359,124.5479,124.5479,10350.0
2018-06-13 13:20:00,132.55,132.59,132.48,132.54,24768.0,124.5855,124.6231,124.5197,124.5761,24768.0
2018-06-13 13:30:00,132.54,132.76,132.53,132.76,16368.0,124.5761,124.7829,124.5667,124.7829,16368.0
2018-06-13 13:40:00,132.76,133.05,132.76,132.92,43431.0,124.7829,125.0554,124.7829,124.9332,43431.0
2018-06-13 13:50:00,133.0,133.0,132.74,132.74,9225.0,125.0084,125.0084,124.7641,124.7641,9225.0
2018-06-13 14:00:00,132.72,132.72,132.24,132.27,20490.0,124.7453,124.7453,124.2941,124.3223,20490.0
2018-06-13 14:10:00,132.37,132.37,132.05,132.21,56913.0,124.4163,124.4163,124.1155,124.2659,56913.0
2018-06-13 14:20:00,132.18,132.28,132.03,132.09,42366.0,124.2377,124.3317,124.0967,124.1531,42366.0
2018-06-13 14:30:00,132.09,132.09,131.86,132.04,42081.0,124.1531,124.1531,123.9369,124.1061,42081.0
2018-06-13 14:40:00,132.12,132.39,132.01,132.2,103140.0,124.1813,124.4351,124.0779,124.2565,103140.0
2018-06-13 14:50:00,132.19,132.31,132.15,132.23,70278.0,124.2471,124.3599,124.2095,124.2847,70278.0
2018-06-13 15:00:00,132.27,133.01,132.22,132.85,48789.0,124.3223,125.0178,124.2753,124.8674,48789.0
2018-06-13 15:10:00,132.87,133.04,132.62,132.7,69939.0,124.8862,125.046,124.6513,124.7265,69939.0
2018-06-13 15:20:00,132.7,132.77,132.24,132.3,56946.0,124.7265,124.7923,124.2941,124.3505,56946.0
2018-06-13 15:30:00,132.26,132.31,131.97,131.99,67434.0,124.3129,124.3599,124.0403,124.0591,67434.0
2018-06-13 15:40:00,131.96,131.97,131.67,131.72,72987.0,124.0309,124.0403,123.7584,123.8053,72987.0
2018-06-13 15:50:00,131.71,132.44,131.68,132.05,317025.0,123.7959,124.4821,123.7678,124.1155,317025.0
2018-06-14 09:30:00,132.54,132.54,132.02,132.02,26328.0,124.5761,124.5761,124.0873,124.0873,26328.0
2018-06-14 09:40:00,132.19,132.34,132.07,132.07,10230.0,124.2471,124.3881,124.1343,124.1343,10230.0
2018-06-14 09:50:00,132.03,132.05,131.87,131.91,9000.0,124.0967,124.1155,123.9463,123.9839,9000.0
2018-06-14 10:00:00,131.87,132.29,131.76,132.29,13113.0,123.9463,124.3411,123.8429,124.3411,13113.0
2018-06-14 10:10:00,132.12,132.55,132.12,132.54,44427.0,124.1813,124.5855,124.1813,124.5761,44427.0
2018-06-14 10:20:00,132.57,132.57,132.24,132.32,61323.0,124.6043,124.6043,124.2941,124.3693,61323.0
2018-06-14 10:30:00,132.28,132.5,132.24,132.28,76101.0,124.3317,124.5385,124.2941,124.3317,76101.0
2018-06-14 10:40:00,132.23,132.44,132.09,132.37,33696.0,124.2847,124.4821,124.1531,124.4163,33696.0
2018-06-14 10:50:00,132.37,132.45,132.2,132.38,40635.0,124.4163,124.4915,124.2565,124.4257,40635.0
2018-06-14 11:00:00,132.33,132.44,132.24,132.29,24030.0,124.3787,124.4821,124.2941,124.3411,24030.0
2018-06-14 11:10:00,132.31,132.39,132.2,132.21,14940.0,124.3599,124.4351,124.2565,124.2659,14940.0
2018-06-14 11:20:00,132.17,132.36,132.17,132.35,13647.0,124.2283,124.4069,124.2283,124.3975,13647.0
2018-06-14 11:30:00,132.28,132.35,132.24,132.31,3000.0,124.3317,124.3975,124.2941,124.3599,3000.0
2018-06-14 11:40:00,132.3,132.55,132.3,132.52,4350.0,124.3505,124.5855,124.3505,124.5573,4350.0
2018-06-14 11:50:00,132.43,133.02,132.42,133.02,18576.0,124.4727,125.0272,124.4633,125.0272,18576.0
2018-06-14 12:00:00,132.97,133.12,132.96,132.96,16758.0,124.9802,125.1212,124.9708,124.9708,16758.0
2018-06-14 12:10:00,132.94,132.94,132.84,132.88,2700.0,124.952,124.952,124.8581,124.8956,2700.0
2018-06-14 12:20:00,132.87,132.87,132.79,132.83,4524.0,124.8862,124.8862,124.8111,124.8487,4524.0
2018-06-14 12:30:00,132.83,133.04,132.78,133.04,36492.0,124.8487,125.046,124.8017,125.046,36492.0
2018-06-14 12:40:00,133.01,133.05,132.93,132.93,5100.0,125.0178,125.0554,124.9426,124.9426,5100.0
2018-06-14 12:50:00,132.95,133.07,132.93,132.97,7500.0,124.9614,125.0742,124.9426,124.9802,7500.0
2018-06-14 13:00:00,132.94,133.11,132.92,133.1,28806.0,124.952,125.1118,124.9332,125.1024,28806.0
2018-06-14 13:10:00,133.1,133.11,132.91,133.05,12537.0,125.1024,125.1118,124.9238,125.0554,12537.0
2018-06-14 13:20:00,133.05,133.08,132.95,133.02,9522.0,125.0554,125.0836,124.9614,125.0272,9522.0
2018-06-14 13:30:00,133.03,133.15,133.01,133.15,17109.0,125.0366,125.1494,125.0178,125.1494,17109.0
2018-06-14 13:40:00,133.17,133.19,133.12,133.16,10089.0,125.1682,125.187,125.1212,125.1588,10089.0
2018-06-14 13:50:00,133.16,133.23,133.1,133.17,10821.0,125.1588,125.2246,125.1024,125.1682,10821.0
2018-06-14 14:00:00,133.2,133.23,133.05,133.13,18582.0,125.1964,125.2246,125.0554,125.1306,18582.0
2018-06-14 14:10:00,133.09,133.26,133.03,133.08,12006.0,125.093,125.2528,125.0366,125.0836,12006.0
2018-06-14 14:20:00,133.08,133.25,133.05,133.25,16473.0,125.0836,125.2434,125.0554,125.2434,16473.0
2018-06-14 14:30:00,133.25,133.29,133.18,133.27,14220.0,125.2434,125.281,125.1776,125.2622,14220.0
2018-06-14 14:40:00,133.27,133.38,133.27,133.35,7668.0,125.2622,125.3656,125.2622,125.3374,7668.0
2018-06-14 14:50:00,133.4,133.54,133.38,133.49,12099.0,125.3844,125.516,125.3656,125.469,12099.0
2018-06-14 15:00:00,133.51,133.52,133.42,133.5,31548.0,125.4878,125.4972,125.4032,125.4784,31548.0
2018-06-14 15:10:00,133.45,133.78,133.45,133.75,20721.0,125.4314,125.7416,125.4314,125.7134,20721.0
2018-06-14 15:20:00,133.75,133.99,133.75,133.93,12918.0,125.7134,125.939,125.7134,125.8826,12918.0
2018-06-14 15:30:00,133.96,134.04,133.93,134.04,37740.0,125.9108,125.9859,125.8826,125.9859,37740.0
2018-06-14 15:40:00,134.04,134.08,133.9,133.95,47907.0,125.9859,126.0235,125.8544,125.9014,47907.0
2018-06-14 15:50:00,133.96,133.96,133.69,133.75,106758.0,125.9108,125.9108,125.657,125.7134,106758.0
2018-06-15 09:30:00,132.81,133.32,132.62,133.11,294639.0,124.8299,125.3092,124.6513,125.1118,294639.0
2018-06-15 09:40:00,132.86,133.76,132.76,133.39,84870.0,124.8768,125.7228,124.7829,125.375,84870.0
2018-06-15 09:50:00,133.37,133.41,133.12,133.37,34182.0,125.3562,125.3938,125.1212,125.3562,34182.0
2018-06-15 10:00:00,133.34,133.72,133.28,133.53,27942.0,125.328,125.6852,125.2716,125.5066,27942.0
2018-06-15 10:10:00,133.51,133.61,133.34,133.34,8100.0,125.4878,125.5818,125.328,125.328,8100.0
2018-06-15 10:20:00,133.39,133.44,133.18,133.19,23472.0,125.375,125.422,125.1776,125.187,23472.0
2018-06-15 10:30:00,133.1,133.29,132.83,133.03,92421.0,125.1024,125.281,124.8487,125.0366,92421.0
2018-06-15 10:40:00,133.07,133.68,133.03,133.48,75486.0,125.0742,125.6476,125.0366,125.4596,75486.0
2018-06-15 10:50:00,133.49,133.63,133.38,133.38,33201.0,125.469,125.6006,125.3656,125.3656,33201.0
2018-06-15 11:00:00,133.47,133.56,133.3,133.34,40500.0,125.4502,125.5348,125.2904,125.328,40500.0
2018-06-15 11:10:00,133.34,133.4,133.22,133.33,31926.0,125.328,125.3844,125.2152,125.3186,31926.0
2018-06-15 11:20:00,133.34,133.4,133.15,133.16,15003.0,125.328,125.3844,125.1494,125.1588,15003.0
2018-06-15 11:30:00,133.16,133.22,133.03,133.14,38412.0,125.1588,125.2152,125.0366,125.14,38412.0
2018-06-15 11:40:00,133.21,133.27,133.11,133.13,11829.0,125.2058,125.2622,125.1118,125.1306,11829.0
2018-06-15 11:50:00,133.16,133.39,133.16,133.38,11718.0,125.1588,125.375,125.1588,125.3656,11718.0
2018-06-15 12:00:00,133.41,133.47,133.32,133.35,18900.0,125.3938,125.4502,125.3092,125.3374,18900.0
2018-06-15 12:10:00,133.41,133.47,133.31,133.44,9414.0,125.3938,125.4502,125.2998,125.422,9414.0
2018-06-15 12:20:00,133.41,133.47,133.3,133.46,15099.0,125.3938,125.4502,125.2904,125.4408,15099.0
2018-06-15 12:30:00,133.46,133.62,133.46,133.59,21510.0,125.4408,125.5912,125.4408,125.563,21510.0
2018-06-15 12:40:00,133.64,133.68,133.51,133.65,12000.0,125.61,125.6476,125.4878,125.6194,12000.0
2018-06-15 12:50:00,133.64,133.74,133.48,133.66,22296.0,125.61,125.704,125.4596,125.6288,22296.0
2018-06-15 13:00:00,133.66,133.66,133.48,133.51,13671.0,125.6288,125.6288,125.4596,125.4878,13671.0
2018-06-15 13:10:00,133.56,133.61,133.42,133.54,17955.0,125.5348,125.5818,125.4032,125.516,17955.0
2018-06-15 13:20:00,133.61,133.65,133.55,133.56,8400.0,125.5818,125.6194,125.5254,125.5348,8400.0
2018-06-15 13:30:00,133.54,133.63,133.52,133.56,9477.0,125.516,125.6006,125.4972,125.5348,9477.0
2018-06-15 13:40:00,133.53,133.61,133.5,133.61,13224.0,125.5066,125.5818,125.4784,125.5818,13224.0
2018-06-15 13:50:00,133.56,133.65,133.51,133.52,11346.0,125.5348,125.6194,125.4878,125.4972,11346.0
2018-06-15 14:00:00,133.51,133.65,133.4,133.65,35349.0,125.4878,125.6194,125.3844,125.6194,35349.0
2018-06-15 14:10:00,133.62,133.64,133.58,133.63,7179.0,125.5912,125.61,125.5536,125.6006,7179.0
2018-06-15 14:20:00,133.62,134.13,133.62,134.11,49839.0,125.5912,126.0705,125.5912,126.0517,49839.0
2018-06-15 14:30:00,134.1,134.29,134.07,134.19,13200.0,126.0423,126.2209,126.0141,126.1269,13200.0
2018-06-15 14:40:00,134.21,134.31,134.16,134.25,25482.0,126.1457,126.2397,126.0987,126.1833,25482.0
2018-06-15 14:50:00,134.29,134.37,134.22,134.25,54318.0,126.2209,126.2961,126.1551,126.1833,54318.0
2018-06-15 15:00:00,134.19,134.19,134.03,134.03,29640.0,126.1269,126.1269,125.9765,125.9765,29640.0
2018-06-15 15:10:00,134.0,134.14,133.95,134.06,49026.0,125.9483,126.0799,125.9014,126.0047,49026.0
2018-06-15 15:20:00,134.04,134.12,133.96,134.12,22677.0,125.9859,126.0611,125.9108,126.0611,22677.0
2018-06-15 15:30:00,134.16,134.16,134.04,134.1,33279.0,126.0987,126.0987,125.9859,126.0423,33279.0
2018-06-15 15:40:00,134.14,134.51,134.07,134.25,73947.0,126.0799,126.4277,126.0141,126.1833,73947.0
2018-06-15 15:50:00,134.27,134.27,133.89,134.09,346203.0,126.2021,126.2021,125.845,126.0329,346203.0
2018-06-18 09:30:00,133.33,133.33,132.71,132.84,29988.0,125.3186,125.3186,124.7359,124.8581,29988.0
2018-06-18 09:40:00,132.71,133.33,132.44,133.24,100635.0,124.7359,125.3186,124.4821,125.234,100635.0
2018-06-18 09:50:00,133.24,133.24,133.11,133.19,36300.0,125.234,125.234,125.1118,125.187,36300.0
2018-06-18 10:00:00,133.17,133.27,133.11,133.21,39630.0,125.1682,125.2622,125.1118,125.2058,39630.0
2018-06-18 10:10:00,133.25,133.25,132.8,132.8,39117.0,125.2434,125.2434,124.8205,124.8205,39117.0
2018-06-18 10:20:00,132.93,132.97,132.79,132.85,3300.0,124.9426,124.9802,124.8111,124.8674,3300.0
2018-06-18 10:30:00,132.77,133.03,132.76,133.03,20853.0,124.7923,125.0366,124.7829,125.0366,20853.0
2018-06-18 10:40:00,133.0,133.03,132.87,132.9,9777.0,125.0084,125.0366,124.8862,124.9144,9777.0
2018-06-18 10:50:00,132.85,132.9,132.45,132.74,20739.0,124.8674,124.9144,124.4915,124.7641,20739.0
2018-06-18 11:00:00,132.68,132.93,132.62,132.93,19683.0,124.7077,124.9426,124.6513,124.9426,19683.0
2018-06-18 11:10:00,132.9,132.99,132.88,132.98,11496.0,124.9144,124.999,124.8956,124.9896,11496.0
2018-06-18 11:20:00,132.98,133.06,132.98,132.99,23442.0,124.9896,125.0648,124.9896,124.999,23442.0
2018-06-18 11:30:00,133.04,133.04,132.73,132.86,12750.0,125.046,125.046,124.7547,124.8768,12750.0
2018-06-18 11:40:00,132.89,133.0,132.88,132.91,12675.0,124.905,125.0084,124.8956,124.9238,12675.0
2018-06-18 11:50:00,132.94,132.99,132.75,132.79,9288.0,124.952,124.999,124.7735,124.8111,9288.0
2018-06-18 12:00:00,132.75,132.92,132.72,132.92,8271.0,124.7735,124.9332,124.7453,124.9332,8271.0
2018-06-18 12:10:00,132.92,133.12,132.92,132.92,18636.0,124.9332,125.1212,124.9332,124.9332,18636.0
2018-06-18 12:20:00,132.89,132.94,132.81,132.81,6060.0,124.905,124.952,124.8299,124.8299,6060.0
2018-06-18 12:30:00,132.9,133.01,132.9,132.93,10080.0,124.9144,125.0178,124.9144,124.9426,10080.0
2018-06-18 12:40:00,132.97,133.0,132.89,132.9,11868.0,124.9802,125.0084,124.905,124.9144,11868.0
2018-06-18 12:50:00,132.87,132.95,132.8,132.95,13314.0,124.8862,124.9614,124.8205,124.9614,13314.0
2018-06-18 13:00:00,132.95,133.04,132.79,132.79,9747.0,124.9614,125.046,124.8111,124.8111,9747.0
2018-06-18 13:10:00,132.76,132.86,132.74,132.79,3912.0,124.7829,124.8768,124.7641,124.8111,3912.0
2018-06-18 13:20:00,132.77,132.86,132.73,132.78,20766.0,124.7923,124.8768,124.7547,124.8017,20766.0
2018-06-18 13:30:00,132.78,132.87,132.66,132.66,21435.0,124.8017,124.8862,124.6889,124.6889,21435.0
2018-06-18 13:40:00,132.67,132.79,132.6,132.7,23235.0,124.6983,124.8111,124.6325,124.7265,23235.0
2018-06-18 13:50:00,132.66,132.78,132.65,132.76,9450.0,124.6889,124.8017,124.6795,124.7829,9450.0
2018-06-18 14:00:00,132.8,132.84,132.74,132.8,11817.0,124.8205,124.8581,124.7641,124.8205,11817.0
2018-06-18 14:10:00,132.85,132.93,132.84,132.93,8328.0,124.8674,124.9426,124.8581,124.9426,8328.0
2018-06-18 14:20:00,132.91,133.06,132.84,132.96,9510.0,124.9238,125.0648,124.8581,124.9708,9510.0
2018-06-18 14:30:00,133.01,133.04,132.93,133.0,37818.0,125.0178,125.046,124.9426,125.0084,37818.0
2018-06-18 14:40:00,132.95,132.95,132.66,132.68,26127.0,124.9614,124.9614,124.6889,124.7077,26127.0
2018-06-18 14:50:00,132.66,132.76,132.57,132.72,31758.0,124.6889,124.7829,124.6043,124.7453,31758.0
2018-06-18 15:00:00,132.74,132.78,132.67,132.78,12672.0,124.7641,124.8017,124.6983,124.8017,12672.0
2018-06-18 15:10:00,132.84,132.84,132.6,132.7,22317.0,124.8581,124.8581,124.6325,124.7265,22317.0
2018-06-18 15:20:00,132.72,132.78,132.68,132.75,17841.0,124.7453,124.8017,124.7077,124.7735,17841.0
2018-06-18 15:30:00,132.75,132.81,132.72,132.73,22533.0,124.7735,124.8299,124.7453,124.7547,22533.0
2018-06-18 15:40:00,132.73,132.86,132.65,132.83,49689.0,124.7547,124.8768,124.6795,124.8487,49689.0
2018-06-18 15:50:00,132.82,132.89,132.73,132.79,108276.0,124.8393,124.905,124.7547,124.8111,108276.0
2018-06-19 09:30:00,131.93,132.18,131.5,131.9,58290.0,124.0027,124.2377,123.5986,123.9745,58290.0
2018-06-19 09:40:00,132.01,132.43,131.69,132.43,42144.0,124.0779,124.4727,123.7772,124.4727,42144.0
2018-06-19 09:50:00,132.32,132.64,131.67,131.69,56670.0,124.3693,124.6701,123.7584,123.7772,56670.0
2018-06-19 10:00:00,131.57,131.95,131.53,131.58,42732.0,123.6644,124.0215,123.6268,123.6738,42732.0
2018-06-19 10:10:00,131.58,131.9,131.53,131.86,26274.0,123.6738,123.9745,123.6268,123.9369,26274.0
2018-06-19 10:20:00,131.86,131.86,131.4,131.73,51204.0,123.9369,123.9369,123.5046,123.8147,51204.0
2018-06-19 10:30:00,131.63,131.76,131.6,131.65,28083.0,123.7208,123.8429,123.6926,123.7396,28083.0
2018-06-19 10:40:00,131.68,131.98,131.58,131.76,63777.0,123.7678,124.0497,123.6738,123.8429,63777.0
2018-06-19 10:50:00,131.85,132.04,131.84,131.98,15360.0,123.9275,124.1061,123.9181,124.0497,15360.0
2018-06-19 11:00:00,131.98,132.06,131.85,131.85,8571.0,124.0497,124.1249,123.9275,123.9275,8571.0
2018-06-19 11:10:00,131.9,131.9,131.6,131.77,20820.0,123.9745,123.9745,123.6926,123.8523,20820.0
2018-06-19 11:20:00,131.83,132.13,131.77,131.93,21087.0,123.9087,124.1907,123.8523,124.0027,21087.0
2018-06-19 11:30:00,131.98,132.0,131.76,131.84,8721.0,124.0497,124.0685,123.8429,123.9181,8721.0
2018-06-19 11:40:00,131.93,132.22,131.88,132.18,12927.0,124.0027,124.2753,123.9557,124.2377,12927.0
2018-06-19 11:50:00,132.22,132.22,131.88,131.88,10983.0,124.2753,124.2753,123.9557,123.9557,10983.0
2018-06-19 12:00:00,131.88,131.88,131.72,131.83,7500.0,123.9557,123.9557,123.8053,123.9087,7500.0
2018-06-19 12:10:00,131.85,131.93,131.74,131.86,9687.0,123.9275,124.0027,123.8241,123.9369,9687.0
2018-06-19 12:20:00,131.87,131.9,131.77,131.78,3900.0,123.9463,123.9745,123.8523,123.8617,3900.0
2018-06-19 12:30:00,131.79,131.81,131.68,131.76,10548.0,123.8711,123.8899,123.7678,123.8429,10548.0
2018-06-19 12:40:00,131.79,132.08,131.73,132.01,19566.0,123.8711,124.1437,123.8147,124.0779,19566.0
2018-06-19 12:50:00,132.04,132.59,132.04,132.58,27600.0,124.1061,124.6231,124.1061,124.6137,27600.0
2018-06-19 13:00:00,132.54,132.59,132.36,132.53,15270.0,124.5761,124.6231,124.4069,124.5667,15270.0
2018-06-19 13:10:00,132.48,132.5,132.28,132.38,1500.0,124.5197,124.5385,124.3317,124.4257,1500.0
2018-06-19 13:20:00,132.34,132.47,132.08,132.08,9900.0,124.3881,124.5103,124.1437,124.1437,9900.0
2018-06-19 13:30:00,132.03,132.24,131.97,132.17,15216.0,124.0967,124.2941,124.0403,124.2283,15216.0
2018-06-19 13:40:00,132.3,132.32,131.97,132.15,12279.0,124.3505,124.3693,124.0403,124.2095,12279.0
2018-06-19 13:50:00,132.2,132.36,132.12,132.36,10200.0,124.2565,124.4069,124.1813,124.4069,10200.0
2018-06-19 14:00:00,132.3,132.77,132.29,132.62,24255.0,124.3505,124.7923,124.3411,124.6513,24255.0
2018-06-19 14:10:00,132.68,132.84,132.54,132.8,24558.0,124.7077,124.8581,124.5761,124.8205,24558.0
2018-06-19 14:20:00,132.7,132.83,132.61,132.73,33321.0,124.7265,124.8487,124.6419,124.7547,33321.0
2018-06-19 14:30:00,132.66,132.7,132.61,132.63,15180.0,124.6889,124.7265,124.6419,124.6607,15180.0
2018-06-19 14:40:00,132.62,132.72,132.55,132.62,20988.0,124.6513,124.7453,124.5855,124.6513,20988.0
2018-06-19 14:50:00,132.65,132.9,132.64,132.83,22848.0,124.6795,124.9144,124.6701,124.8487,22848.0
2018-06-19 15:00:00,132.83,132.91,132.6,132.6,29544.0,124.8487,124.9238,124.6325,124.6325,29544.0
2018-06-19 15:10:00,132.6,132.73,132.56,132.63,31863.0,124.6325,124.7547,124.5949,124.6607,31863.0
2018-06-19 15:20:00,132.62,132.66,132.44,132.44,28050.0,124.6513,124.6889,124.4821,124.4821,28050.0
2018-06-19 15:30:00,132.45,132.5,132.26,132.39,43992.0,124.4915,124.5385,124.3129,124.4351,43992.0
2018-06-19 15:40:00,132.37,132.56,132.23,132.38,32886.0,124.4163,124.5949,124.2847,124.4257,32886.0
2018-06-19 15:50:00,132.41,132.68,132.38,132.58,79872.0,124.4539,124.7077,124.4257,124.6137,79872.0
2018-06-20 09:30:00,132.55,133.22,132.29,132.67,29688.0,124.5855,125.2152,124.3411,124.6983,29688.0
2018-06-20 09:40:00,132.65,133.18,132.33,133.04,27309.0,124.6795,125.1776,124.3787,125.046,27309.0
2018-06-20 09:50:00,132.99,133.33,132.98,133.05,17811.0,124.999,125.3186,124.9896,125.0554,17811.0
2018-06-20 10:00:00,132.77,133.1,132.51,132.59,16791.0,124.7923,125.1024,124.5479,124.6231,16791.0
2018-06-20 10:10:00,132.64,132.73,132.55,132.66,26586.0,124.6701,124.7547,124.5855,124.6889,26586.0
2018-06-20 10:20:00,132.67,132.79,132.57,132.57,14340.0,124.6983,124.8111,124.6043,124.6043,14340.0
2018-06-20 10:30:00,132.49,132.49,132.11,132.18,15003.0,124.5291,124.5291,124.1719,124.2377,15003.0
2018-06-20 10:40:00,132.18,132.35,132.06,132.11,12912.0,124.2377,124.3975,124.1249,124.1719,12912.0
2018-06-20 10:50:00,132.03,132.1,131.67,131.75,23244.0,124.0967,124.1625,123.7584,123.8335,23244.0
2018-06-20 11:00:00,131.79,131.87,131.57,131.82,36000.0,123.8711,123.9463,123.6644,123.8993,36000.0
2018-06-20 11:10:00,131.81,131.88,131.71,131.77,12408.0,123.8899,123.9557,123.7959,123.8523,12408.0
2018-06-20 11:20:00,131.82,131.86,131.59,131.66,23889.0,123.8993,123.9369,123.6832,123.749,23889.0
2018-06-20 11:30:00,131.71,131.92,131.68,131.74,21639.0,123.7959,123.9933,123.7678,123.8241,21639.0
2018-06-20 11:40:00,131.74,132.04,131.74,131.76,13758.0,123.8241,124.1061,123.8241,123.8429,13758.0
2018-06-20 11:50:00,131.76,131.97,131.49,131.7,37365.0,123.8429,124.0403,123.5892,123.7865,37365.0
2018-06-20 12:00:00,131.72,132.2,131.68,132.1,15915.0,123.8053,124.2565,123.7678,124.1625,15915.0
2018-06-20 12:10:00,132.15,132.16,131.98,131.98,6600.0,124.2095,124.2189,124.0497,124.0497,6600.0
2018-06-20 12:20:00,132.04,132.16,132.01,132.16,25164.0,124.1061,124.2189,124.0779,124.2189,25164.0
2018-06-20 12:30:00,132.25,132.38,132.2,132.38,9948.0,124.3035,124.4257,124.2565,124.4257,9948.0
2018-06-20 12:40:00,132.37,132.56,132.37,132.56,6534.0,124.4163,124.5949,124.4163,124.5949,6534.0
2018-06-20 12:50:00,132.57,132.7,132.52,132.68,13044.0,124.6043,124.7265,124.5573,124.7077,13044.0
2018-06-20 13:00:00,132.57,132.64,132.57,132.64,1500.0,124.6043,124.6701,124.6043,124.6701,1500.0
2018-06-20 13:10:00,132.62,132.7,132.5,132.53,7500.0,124.6513,124.7265,124.5385,124.5667,7500.0
2018-06-20 13:20:00,132.49,132.87,132.43,132.52,16554.0,124.5291,124.8862,124.4727,124.5573,16554.0
2018-06-20 13:30:00,132.64,132.65,132.46,132.46,8100.0,124.6701,124.6795,124.5009,124.5009,8100.0
2018-06-20 13:40:00,132.46,132.61,132.36,132.59,11766.0,124.5009,124.6419,124.4069,124.6231,11766.0
2018-06-20 13:50:00,132.48,132.54,132.39,132.47,5367.0,124.5197,124.5761,124.4351,124.5103,5367.0
2018-06-20 14:00:00,132.41,132.6,132.41,132.6,11889.0,124.4539,124.6325,124.4539,124.6325,11889.0
2018-06-20 14:10:00,132.52,132.96,132.48,132.93,12981.0,124.5573,124.9708,124.5197,124.9426,12981.0
2018-06-20 14:20:00,132.88,132.94,132.86,132.91,12615.0,124.8956,124.952,124.8768,124.9238,12615.0
2018-06-20 14:30:00,132.89,132.89,132.75,132.75,11700.0,124.905,124.905,124.7735,124.7735,11700.0
2018-06-20 14:40:00,132.67,132.68,132.48,132.6,21693.0,124.6983,124.7077,124.5197,124.6325,21693.0
2018-06-20 14:50:00,132.59,132.59,132.42,132.53,13947.0,124.6231,124.6231,124.4633,124.5667,13947.0
2018-06-20 15:00:00,132.49,132.63,132.48,132.62,6375.0,124.5291,124.6607,124.5197,124.6513,6375.0
2018-06-20 15:10:00,132.62,132.66,132.55,132.55,15000.0,124.6513,124.6889,124.5855,124.5855,15000.0
2018-06-20 15:20:00,132.53,132.53,132.4,132.46,18321.0,124.5667,124.5667,124.4445,124.5009,18321.0
2018-06-20 15:30:00,132.46,132.6,132.44,132.53,28950.0,124.5009,124.6325,124.4821,124.5667,28950.0
2018-06-20 15:40:00,132.52,132.76,132.48,132.73,33750.0,124.5573,124.7829,124.5197,124.7547,33750.0
2018-06-20 15:50:00,132.75,132.76,132.62,132.65,101628.0,124.7735,124.7829,124.6513,124.6795,101628.0
2018-06-21 09:30:00,131.89,132.52,131.76,131.94,27300.0,123.9651,124.5573,123.8429,124.0121,27300.0
2018-06-21 09:40:00,131.86,132.4,131.79,132.04,35577.0,123.9369,124.4445,123.8711,124.1061,35577.0
2018-06-21 09:50:00,131.84,132.17,131.84,132.04,4569.0,123.9181,124.2283,123.9181,124.1061,4569.0
2018-06-21 10:00:00,131.99,131.99,131.61,131.61,5607.0,124.0591,124.0591,123.702,123.702,5607.0
2018-06-21 10:10:00,131.67,131.88,131.6,131.77,41160.0,123.7584,123.9557,123.6926,123.8523,41160.0
2018-06-21 10:20:00,131.61,131.74,131.59,131.73,27564.0,123.702,123.8241,123.6832,123.8147,27564.0
2018-06-21 10:30:00,131.73,132.0,131.65,131.94,27036.0,123.8147,124.0685,123.7396,124.0121,27036.0
2018-06-21 10:40:00,131.9,132.24,131.88,132.08,31449.0,123.9745,124.2941,123.9557,124.1437,31449.0
2018-06-21 10:50:00,132.08,132.39,132.08,132.36,15000.0,124.1437,124.4351,124.1437,124.4069,15000.0
2018-06-21 11:00:00,132.3,132.75,132.3,132.59,39978.0,124.3505,124.7735,124.3505,124.6231,39978.0
2018-06-21 11:10:00,132.62,132.99,132.51,132.88,14490.0,124.6513,124.999,124.5479,124.8956,14490.0
2018-06-21 11:20:00,132.82,132.82,132.43,132.57,23979.0,124.8393,124.8393,124.4727,124.6043,23979.0
2018-06-21 11:30:00,132.55,132.76,132.41,132.6,32091.0,124.5855,124.7829,124.4539,124.6325,32091.0
2018-06-21 11:40:00,132.61,132.88,132.58,132.7,23460.0,124.6419,124.8956,124.6137,124.7265,23460.0
2018-06-21 11:50:00,132.67,132.74,132.56,132.71,23700.0,124.6983,124.7641,124.5949,124.7359,23700.0
2018-06-21 12:00:00,132.71,132.71,132.47,132.5,31605.0,124.7359,124.7359,124.5103,124.5385,31605.0
2018-06-21 12:10:00,132.45,132.69,132.44,132.56,43383.0,124.4915,124.7171,124.4821,124.5949,43383.0
2018-06-21 12:20:00,132.44,132.45,132.29,132.3,19401.0,124.4821,124.4915,124.3411,124.3505,19401.0
2018-06-21 12:30:00,132.35,132.48,132.3,132.43,13500.0,124.3975,124.5197,124.3505,124.4727,13500.0
2018-06-21 12:40:00,132.36,132.36,132.21,132.31,9900.0,124.4069,124.4069,124.2659,124.3599,9900.0
2018-06-21 12:50:00,132.25,132.25,132.09,132.09,3270.0,124.3035,124.3035,124.1531,124.1531,3270.0
2018-06-21 13:00:00,132.17,132.18,132.09,132.15,8100.0,124.2283,124.2377,124.1531,124.2095,8100.0
2018-06-21 13:10:00,132.15,132.32,132.12,132.24,25551.0,124.2095,124.3693,124.1813,124.2941,25551.0
2018-06-21 13:20:00,132.24,132.32,132.03,132.32,23559.0,124.2941,124.3693,124.0967,124.3693,23559.0
2018-06-21 13:30:00,132.31,132.32,132.22,132.24,21018.0,124.3599,124.3693,124.2753,124.2941,21018.0
2018-06-21 13:40:00,132.26,132.55,132.22,132.55,20391.0,124.3129,124.5855,124.2753,124.5855,20391.0
2018-06-21 13:50:00,132.57,132.59,132.52,132.57,2406.0,124.6043,124.6231,124.5573,124.6043,2406.0
2018-06-21 14:00:00,132.51,132.57,132.3,132.37,66855.0,124.5479,124.6043,124.3505,124.4163,66855.0
2018-06-21 14:10:00,132.35,132.4,132.22,132.37,71289.0,124.3975,124.4445,124.2753,124.4163,71289.0
2018-06-21 14:20:00,132.39,132.44,132.37,132.44,3000.0,124.4351,124.4821,124.4163,124.4821,3000.0
2018-06-21 14:30:00,132.44,132.7,132.39,132.65,21438.0,124.4821,124.7265,124.4351,124.6795,21438.0
2018-06-21 14:40:00,132.65,132.68,132.61,132.67,2100.0,124.6795,124.7077,124.6419,124.6983,2100.0
2018-06-21 14:50:00,132.6,132.64,132.49,132.5,14346.0,124.6325,124.6701,124.5291,124.5385,14346.0
2018-06-21 15:00:00,132.45,132.63,132.45,132.59,17766.0,124.4915,124.6607,124.4915,124.6231,17766.0
2018-06-21 15:10:00,132.6,132.61,132.45,132.48,88938.0,124.6325,124.6419,124.4915,124.5197,88938.0
2018-06-21 15:20:00,132.4,132.42,132.18,132.31,28227.0,124.4445,124.4633,124.2377,124.3599,28227.0
2018-06-21 15:30:00,132.31,132.32,131.98,132.04,82980.0,124.3599,124.3693,124.0497,124.1061,82980.0
2018-06-21 15:40:00,132.03,132.03,131.62,131.78,69882.0,124.0967,124.0967,123.7114,123.8617,69882.0
2018-06-21 15:50:00,131.73,131.87,131.64,131.8,130845.0,123.8147,123.9463,123.7302,123.8805,130845.0
2018-06-22 09:30:00,132.34,132.77,132.03,132.57,43194.0,124.3881,124.7923,124.0967,124.6043,43194.0
2018-06-22 09:40:00,132.56,132.88,132.45,132.83,10200.0,124.5949,124.8956,124.4915,124.8487,10200.0
2018-06-22 09:50:00,132.79,132.94,132.76,132.88,10713.0,124.8111,124.952,124.7829,124.8956,10713.0
2018-06-22 10:00:00,132.91,132.97,132.77,132.77,10650.0,124.9238,124.9802,124.7923,124.7923,10650.0
2018-06-22 10:10:00,132.75,132.94,132.58,132.74,7350.0,124.7735,124.952,124.6137,124.7641,7350.0
2018-06-22 10:20:00,132.61,132.82,132.29,132.29,37218.0,124.6419,124.8393,124.3411,124.3411,37218.0
2018-06-22 10:30:00,132.3,132.49,132.19,132.23,20739.0,124.3505,124.5291,124.2471,124.2847,20739.0
2018-06-22 10:40:00,132.25,132.41,132.19,132.19,8406.0,124.3035,124.4539,124.2471,124.2471,8406.0
2018-06-22 10:50:00,132.19,132.27,131.86,132.05,21900.0,124.2471,124.3223,123.9369,124.1155,21900.0
2018-06-22 11:00:00,132.02,132.15,131.88,132.07,43800.0,124.0873,124.2095,123.9557,124.1343,43800.0
2018-06-22 11:10:00,132.01,132.14,131.78,131.86,7800.0,124.0779,124.2001,123.8617,123.9369,7800.0
2018-06-22 11:20:00,131.77,131.89,131.59,131.69,22449.0,123.8523,123.9651,123.6832,123.7772,22449.0
2018-06-22 11:30:00,131.67,131.75,131.6,131.71,15657.0,123.7584,123.8335,123.6926,123.7959,15657.0
2018-06-22 11:40:00,131.72,131.99,131.72,131.72,28518.0,123.8053,124.0591,123.8053,123.8053,28518.0
2018-06-22 11:50:00,131.75,131.98,131.67,131.89,38277.0,123.8335,124.0497,123.7584,123.9651,38277.0
2018-06-22 12:00:00,131.89,132.21,131.88,132.06,43113.0,123.9651,124.2659,123.9557,124.1249,43113.0
2018-06-22 12:10:00,132.15,132.15,131.96,132.01,7515.0,124.2095,124.2095,124.0309,124.0779,7515.0
2018-06-22 12:20:00,132.07,132.07,131.86,131.9,11010.0,124.1343,124.1343,123.9369,123.9745,11010.0
2018-06-22 12:30:00,131.9,132.14,131.9,132.04,10989.0,123.9745,124.2001,123.9745,124.1061,10989.0
2018-06-22 12:40:00,132.03,132.17,132.01,132.01,5904.0,124.0967,124.2283,124.0779,124.0779,5904.0
2018-06-22 12:50:00,132.08,132.08,131.95,131.96,6600.0,124.1437,124.1437,124.0215,124.0309,6600.0
2018-06-22 13:00:00,132.05,132.08,132.0,132.07,8601.0,124.1155,124.1437,124.0685,124.1343,8601.0
2018-06-22 13:10:00,132.04,132.12,132.0,132.0,3900.0,124.1061,124.1813,124.0685,124.0685,3900.0
2018-06-22 13:20:00,132.0,132.17,132.0,132.16,4500.0,124.0685,124.2283,124.0685,124.2189,4500.0
2018-06-22 13:30:00,132.13,132.27,132.1,132.21,9150.0,124.1907,124.3223,124.1625,124.2659,9150.0
2018-06-22 13:40:00,132.23,132.35,132.08,132.14,10815.0,124.2847,124.3975,124.1437,124.2001,10815.0
2018-06-22 13:50:00,132.11,132.11,131.96,132.06,18786.0,124.1719,124.1719,124.0309,124.1249,18786.0
2018-06-22 14:00:00,132.02,132.12,131.98,132.1,11691.0,124.0873,124.1813,124.0497,124.1625,11691.0
2018-06-22 14:10:00,132.06,132.18,132.03,132.14,8850.0,124.1249,124.2377,124.0967,124.2001,8850.0
2018-06-22 14:20:00,132.14,132.23,132.07,132.23,10857.0,124.2001,124.2847,124.1343,124.2847,10857.0
2018-06-22 14:30:00,132.18,132.27,132.16,132.19,8154.0,124.2377,124.3223,124.2189,124.2471,8154.0
2018-06-22 14:40:00,132.19,132.19,132.03,132.03,24765.0,124.2471,124.2471,124.0967,124.0967,24765.0
2018-06-22 14:50:00,132.08,132.13,131.97,132.1,10515.0,124.1437,124.1907,124.0403,124.1625,10515.0
2018-06-22 15:00:00,132.09,132.24,132.05,132.24,11130.0,124.1531,124.2941,124.1155,124.2941,11130.0
2018-06-22 15:10:00,132.19,132.27,132.17,132.25,9300.0,124.2471,124.3223,124.2283,124.3035,9300.0
2018-06-22 15:20:00,132.21,132.35,132.19,132.29,22452.0,124.2659,124.3975,124.2471,124.3411,22452.0
2018-06-22 15:30:00,132.27,132.27,132.12,132.24,30858.0,124.3223,124.3223,124.1813,124.2941,30858.0
2018-06-22 15:40:00,132.24,132.39,132.24,132.31,60894.0,124.2941,124.4351,124.2941,124.3599,60894.0
2018-06-22 15:50:00,132.29,132.34,131.96,132.04,145362.0,124.3411,124.3881,124.0309,124.1061,145362.0
2018-06-25 09:30:00,131.91,132.39,131.69,131.69,17175.0,123.9839,124.4351,123.7772,123.7772,17175.0
2018-06-25 09:40:00,131.69,131.86,131.52,131.67,58905.0,123.7772,123.9369,123.6174,123.7584,58905.0
2018-06-25 09:50:00,131.65,131.79,131.57,131.67,36960.0,123.7396,123.8711,123.6644,123.7584,36960.0
2018-06-25 10:00:00,131.77,131.77,131.52,131.55,82347.0,123.8523,123.8523,123.6174,123.6456,82347.0
2018-06-25 10:10:00,131.54,131.68,130.62,130.62,107751.0,123.6362,123.7678,122.7714,122.7714,107751.0
2018-06-25 10:20:00,130.75,131.0,130.16,130.93,52542.0,122.8936,123.1286,122.3391,123.0628,52542.0
2018-06-25 10:30:00,130.93,131.26,130.67,131.26,12300.0,123.0628,123.373,122.8184,123.373,12300.0
2018-06-25 10:40:00,131.26,131.47,131.18,131.18,10800.0,123.373,123.5704,123.2978,123.2978,10800.0
2018-06-25 10:50:00,131.32,131.55,131.27,131.43,24762.0,123.4294,123.6456,123.3824,123.5328,24762.0
2018-06-25 11:00:00,131.48,131.48,130.9,131.13,71073.0,123.5798,123.5798,123.0346,123.2508,71073.0
2018-06-25 11:10:00,131.04,131.28,130.99,131.04,10680.0,123.1662,123.3918,123.1192,123.1662,10680.0
2018-06-25 11:20:00,131.1,131.1,130.6,130.66,28053.0,123.2226,123.2226,122.7526,122.809,28053.0
2018-06-25 11:30:00,130.65,130.82,130.52,130.7,30579.0,122.7996,122.9594,122.6775,122.8466,30579.0
2018-06-25 11:40:00,130.67,130.94,130.63,130.8,47385.0,122.8184,123.0722,122.7808,122.9406,47385.0
2018-06-25 11:50:00,130.77,131.01,130.74,130.86,13857.0,122.9124,123.138,122.8842,122.997,13857.0
2018-06-25 12:00:00,130.77,130.91,130.6,130.65,27009.0,122.9124,123.044,122.7526,122.7996,27009.0
2018-06-25 12:10:00,130.65,130.83,130.56,130.83,40860.0,122.7996,122.9688,122.715,122.9688,40860.0
2018-06-25 12:20:00,130.74,131.05,130.67,131.05,7800.0,122.8842,123.1756,122.8184,123.1756,7800.0
2018-06-25 12:30:00,130.92,131.16,130.92,130.97,7359.0,123.0534,123.279,123.0534,123.1004,7359.0
2018-06-25 12:40:00,130.92,131.18,130.92,131.18,7200.0,123.0534,123.2978,123.0534,123.2978,7200.0
2018-06-25 12:50:00,131.18,131.77,131.18,131.77,11694.0,123.2978,123.8523,123.2978,123.8523,11694.0
2018-06-25 13:00:00,131.73,131.73,131.44,131.62,9900.0,123.8147,123.8147,123.5422,123.7114,9900.0
2018-06-25 13:10:00,131.64,131.72,131.51,131.61,17721.0,123.7302,123.8053,123.608,123.702,17721.0
2018-06-25 13:20:00,131.57,131.69,131.48,131.55,11100.0,123.6644,123.7772,123.5798,123.6456,11100.0
2018-06-25 13:30:00,131.5,131.5,131.33,131.45,20697.0,123.5986,123.5986,123.4388,123.5516,20697.0
2018-06-25 13:40:00,131.44,131.55,131.33,131.36,22911.0,123.5422,123.6456,123.4388,123.467,22911.0
2018-06-25 13:50:00,131.36,131.41,131.21,131.41,14391.0,123.467,123.514,123.326,123.514,14391.0
2018-06-25 14:00:00,131.37,131.37,131.12,131.12,10824.0,123.4764,123.4764,123.2414,123.2414,10824.0
2018-06-25 14:10:00,131.12,131.17,130.99,131.0,20925.0,123.2414,123.2884,123.1192,123.1286,20925.0
2018-06-25 14:20:00,131.0,131.01,130.75,130.75,14004.0,123.1286,123.138,122.8936,122.8936,14004.0
2018-06-25 14:30:00,130.75,130.77,130.62,130.76,35634.0,122.8936,122.9124,122.7714,122.903,35634.0
2018-06-25 14:40:00,130.75,130.8,130.57,130.67,73440.0,122.8936,122.9406,122.7244,122.8184,73440.0
2018-06-25 14:50:00,130.63,130.71,130.38,130.48,71262.0,122.7808,122.856,122.5459,122.6399,71262.0
2018-06-25 15:00:00,130.58,130.72,130.44,130.65,50685.0,122.7338,122.8654,122.6023,122.7996,50685.0
2018-06-25 15:10:00,130.66,130.93,130.66,130.93,45690.0,122.809,123.0628,122.809,123.0628,45690.0
2018-06-25 15:20:00,130.94,130.97,130.82,130.82,9756.0,123.0722,123.1004,122.9594,122.9594,9756.0
2018-06-25 15:30:00,130.79,131.46,130.79,131.46,23592.0,122.9312,123.561,122.9312,123.561,23592.0
2018-06-25 15:40:00,131.49,131.56,131.23,131.31,36813.0,123.5892,123.655,123.3448,123.42,36813.0
2018-06-25 15:50:00,131.31,131.94,131.26,131.64,251799.0,123.42,124.0121,123.373,123.7302,251799.0
2018-06-26 09:30:00,132.25,132.53,132.06,132.06,35385.0,124.3035,124.5667,124.1249,124.1249,35385.0
2018-06-26 09:40:00,131.95,132.57,131.95,132.34,25797.0,124.0215,124.6043,124.0215,124.3881,25797.0
2018-06-26 09:50:00,132.22,132.89,132.22,132.74,28065.0,124.2753,124.905,124.2753,124.7641,28065.0
2018-06-26 10:00:00,132.68,133.28,132.67,133.08,19893.0,124.7077,125.2716,124.6983,125.0836,19893.0
2018-06-26 10:10:00,133.03,133.13,132.91,133.0,28278.0,125.0366,125.1306,124.9238,125.0084,28278.0
2018-06-26 10:20:00,133.0,133.26,133.0,133.16,59301.0,125.0084,125.2528,125.0084,125.1588,59301.0
2018-06-26 10:30:00,133.04,133.22,132.82,132.82,7872.0,125.046,125.2152,124.8393,124.8393,7872.0
2018-06-26 10:40:00,132.91,133.02,132.57,132.81,25113.0,124.9238,125.0272,124.6043,124.8299,25113.0
2018-06-26 10:50:00,132.88,133.04,132.88,133.04,15006.0,124.8956,125.046,124.8956,125.046,15006.0
2018-06-26 11:00:00,133.06,133.14,132.86,132.86,12900.0,125.0648,125.14,124.8768,124.8768,12900.0
2018-06-26 11:10:00,132.95,133.04,132.81,132.81,9300.0,124.9614,125.046,124.8299,124.8299,9300.0
2018-06-26 11:20:00,132.76,132.83,132.61,132.66,32262.0,124.7829,124.8487,124.6419,124.6889,32262.0
2018-06-26 11:30:00,132.68,132.68,132.37,132.43,16119.0,124.7077,124.7077,124.4163,124.4727,16119.0
2018-06-26 11:40:00,132.44,132.87,132.44,132.6,23025.0,124.4821,124.8862,124.4821,124.6325,23025.0
2018-06-26 11:50:00,132.62,132.68,132.5,132.57,12525.0,124.6513,124.7077,124.5385,124.6043,12525.0
2018-06-26 12:00:00,132.68,132.69,132.5,132.61,42342.0,124.7077,124.7171,124.5385,124.6419,42342.0
2018-06-26 12:10:00,132.63,132.94,132.6,132.71,40719.0,124.6607,124.952,124.6325,124.7359,40719.0
2018-06-26 12:20:00,132.8,133.03,132.8,133.03,20139.0,124.8205,125.0366,124.8205,125.0366,20139.0
2018-06-26 12:30:00,133.05,133.11,132.94,133.04,19143.0,125.0554,125.1118,124.952,125.046,19143.0
2018-06-26 12:40:00,133.07,133.24,133.06,133.17,37821.0,125.0742,125.234,125.0648,125.1682,37821.0
2018-06-26 12:50:00,133.19,133.3,133.1,133.2,15549.0,125.187,125.2904,125.1024,125.1964,15549.0
2018-06-26 13:00:00,133.22,133.28,133.13,133.19,9300.0,125.2152,125.2716,125.1306,125.187,9300.0
2018-06-26 13:10:00,133.17,133.35,133.17,133.32,28119.0,125.1682,125.3374,125.1682,125.3092,28119.0
2018-06-26 13:20:00,133.33,134.03,133.32,134.03,76404.0,125.3186,125.9765,125.3092,125.9765,76404.0
2018-06-26 13:30:00,134.05,134.19,133.83,133.84,33000.0,125.9953,126.1269,125.7886,125.798,33000.0
2018-06-26 13:40:00,133.91,133.91,133.75,133.8,10029.0,125.8638,125.8638,125.7134,125.7604,10029.0
2018-06-26 13:50:00,133.74,133.85,133.63,133.85,72261.0,125.704,125.8074,125.6006,125.8074,72261.0
2018-06-26 14:00:00,133.85,133.91,133.75,133.76,16212.0,125.8074,125.8638,125.7134,125.7228,16212.0
2018-06-26 14:10:00,133.76,133.76,133.53,133.56,24264.0,125.7228,125.7228,125.5066,125.5348,24264.0
2018-06-26 14:20:00,133.48,133.64,133.38,133.63,18732.0,125.4596,125.61,125.3656,125.6006,18732.0
2018-06-26 14:30:00,133.63,133.83,133.63,133.83,12615.0,125.6006,125.7886,125.6006,125.7886,12615.0
2018-06-26 14:40:00,133.83,133.83,133.6,133.77,23391.0,125.7886,125.7886,125.5724,125.7322,23391.0
2018-06-26 14:50:00,133.67,133.97,133.6,133.65,32487.0,125.6382,125.9202,125.5724,125.6194,32487.0
2018-06-26 15:00:00,133.6,133.77,133.53,133.53,23106.0,125.5724,125.7322,125.5066,125.5066,23106.0
2018-06-26 15:10:00,133.58,133.69,133.57,133.64,50442.0,125.5536,125.657,125.5442,125.61,50442.0
2018-06-26 15:20:00,133.65,133.68,133.4,133.4,27300.0,125.6194,125.6476,125.3844,125.3844,27300.0
2018-06-26 15:30:00,133.39,133.85,133.33,133.69,77832.0,125.375,125.8074,125.3186,125.657,77832.0
2018-06-26 15:40:00,133.69,133.85,133.55,133.55,87663.0,125.657,125.8074,125.5254,125.5254,87663.0
2018-06-26 15:50:00,133.49,133.78,133.45,133.59,124767.0,125.469,125.7416,125.4314,125.563,124767.0
2018-06-27 09:30:00,133.67,134.15,132.5,133.76,26388.0,125.6382,126.0893,124.5385,125.7228,26388.0
2018-06-27 09:40:00,133.68,133.68,133.35,133.5,7800.0,125.6476,125.6476,125.3374,125.4784,7800.0
2018-06-27 09:50:00,133.5,134.0,133.5,133.77,5991.0,125.4784,125.9483,125.4784,125.7322,5991.0
2018-06-27 10:00:00,133.56,133.94,133.56,133.83,25875.0,125.5348,125.892,125.5348,125.7886,25875.0
2018-06-27 10:10:00,133.85,134.58,133.85,134.49,32580.0,125.8074,126.4935,125.8074,126.4089,32580.0
2018-06-27 10:20:00,134.64,134.89,134.52,134.89,52092.0,126.5499,126.7849,126.4371,126.7849,52092.0
2018-06-27 10:30:00,134.92,135.57,134.75,135.46,110598.0,126.8131,127.424,126.6533,127.3206,110598.0
2018-06-27 10:40:00,135.52,135.55,134.86,134.87,61935.0,127.377,127.4052,126.7567,126.7661,61935.0
2018-06-27 10:50:00,134.91,134.95,134.61,134.61,16725.0,126.8037,126.8413,126.5217,126.5217,16725.0
2018-06-27 11:00:00,134.67,134.87,134.4,134.54,79749.0,126.5781,126.7661,126.3243,126.4559,79749.0
2018-06-27 11:10:00,134.65,134.65,134.21,134.45,18936.0,126.5593,126.5593,126.1457,126.3713,18936.0
2018-06-27 11:20:00,134.5,134.61,134.21,134.21,16344.0,126.4183,126.5217,126.1457,126.1457,16344.0
2018-06-27 11:30:00,134.26,134.27,133.9,134.12,24750.0,126.1927,126.2021,125.8544,126.0611,24750.0
2018-06-27 11:40:00,134.12,134.33,133.95,134.14,44817.0,126.0611,126.2585,125.9014,126.0799,44817.0
2018-06-27 11:50:00,134.14,134.26,134.09,134.16,11100.0,126.0799,126.1927,126.0329,126.0987,11100.0
2018-06-27 12:00:00,134.16,134.34,134.01,134.01,58779.0,126.0987,126.2679,125.9577,125.9577,58779.0
2018-06-27 12:10:00,133.96,134.41,133.89,134.41,15930.0,125.9108,126.3337,125.845,126.3337,15930.0
2018-06-27 12:20:00,134.4,134.4,134.16,134.22,10575.0,126.3243,126.3243,126.0987,126.1551,10575.0
2018-06-27 12:30:00,134.07,134.14,134.03,134.11,12246.0,126.0141,126.0799,125.9765,126.0517,12246.0
2018-06-27 12:40:00,134.1,134.16,133.91,134.03,15144.0,126.0423,126.0987,125.8638,125.9765,15144.0
2018-06-27 12:50:00,134.03,134.07,133.75,133.75,21336.0,125.9765,126.0141,125.7134,125.7134,21336.0
2018-06-27 13:00:00,133.85,133.95,133.79,133.79,10038.0,125.8074,125.9014,125.751,125.751,10038.0
2018-06-27 13:10:00,133.77,134.0,133.46,133.51,23574.0,125.7322,125.9483,125.4408,125.4878,23574.0
2018-06-27 13:20:00,133.57,133.77,133.57,133.68,27429.0,125.5442,125.7322,125.5442,125.6476,27429.0
2018-06-27 13:30:00,133.66,133.71,133.53,133.57,24078.0,125.6288,125.6758,125.5066,125.5442,24078.0
2018-06-27 13:40:00,133.57,133.71,133.34,133.34,22320.0,125.5442,125.6758,125.328,125.328,22320.0
2018-06-27 13:50:00,133.34,133.44,133.14,133.44,27084.0,125.328,125.422,125.14,125.422,27084.0
2018-06-27 14:00:00,133.32,133.44,133.14,133.14,25377.0,125.3092,125.422,125.14,125.14,25377.0
2018-06-27 14:10:00,133.18,133.54,133.15,133.48,40338.0,125.1776,125.516,125.1494,125.4596,40338.0
2018-06-27 14:20:00,133.52,133.8,133.45,133.45,19953.0,125.4972,125.7604,125.4314,125.4314,19953.0
2018-06-27 14:30:00,133.33,133.68,133.31,133.61,20865.0,125.3186,125.6476,125.2998,125.5818,20865.0
2018-06-27 14:40:00,133.62,133.75,133.49,133.56,14382.0,125.5912,125.7134,125.469,125.5348,14382.0
2018-06-27 14:50:00,133.4,133.57,133.13,133.13,18201.0,125.3844,125.5442,125.1306,125.1306,18201.0
2018-06-27 15:00:00,133.14,133.33,133.07,133.19,21039.0,125.14,125.3186,125.0742,125.187,21039.0
2018-06-27 15:10:00,133.11,133.2,132.91,133.14,34296.0,125.1118,125.1964,124.9238,125.14,34296.0
2018-06-27 15:20:00,133.18,133.66,133.14,133.66,18810.0,125.1776,125.6288,125.14,125.6288,18810.0
2018-06-27 15:30:00,133.65,133.77,133.38,133.42,79950.0,125.6194,125.7322,125.3656,125.4032,79950.0
2018-06-27 15:40:00,133.44,133.57,132.91,132.91,48396.0,125.422,125.5442,124.9238,124.9238,48396.0
2018-06-27 15:50:00,132.91,133.1,132.78,132.85,168243.0,124.9238,125.1024,124.8017,124.8674,168243.0
2018-06-28 09:30:00,132.94,134.12,132.89,133.8,46902.0,124.952,126.0611,124.905,125.7604,46902.0
2018-06-28 09:40:00,133.82,134.21,133.82,134.06,25536.0,125.7792,126.1457,125.7792,126.0047,25536.0
2018-06-28 09:50:00,134.12,134.18,133.69,134.11,20916.0,126.0611,126.1175,125.657,126.0517,20916.0
2018-06-28 10:00:00,134.14,134.32,134.0,134.22,17625.0,126.0799,126.2491,125.9483,126.1551,17625.0
2018-06-28 10:10:00,134.08,134.09,133.69,133.69,49446.0,126.0235,126.0329,125.657,125.657,49446.0
2018-06-28 10:20:00,133.69,134.02,133.66,133.86,39501.0,125.657,125.9671,125.6288,125.8168,39501.0
2018-06-28 10:30:00,133.87,133.93,133.58,133.65,32040.0,125.8262,125.8826,125.5536,125.6194,32040.0
2018-06-28 10:40:00,133.71,133.86,133.47,133.47,22200.0,125.6758,125.8168,125.4502,125.4502,22200.0
2018-06-28 10:50:00,133.46,133.53,133.13,133.22,27102.0,125.4408,125.5066,125.1306,125.2152,27102.0
2018-06-28 11:00:00,133.26,133.31,132.83,132.88,32451.0,125.2528,125.2998,124.8487,124.8956,32451.0
2018-06-28 11:10:00,132.88,133.06,132.85,133.06,9600.0,124.8956,125.0648,124.8674,125.0648,9600.0
2018-06-28 11:20:00,133.05,133.42,132.93,133.33,20646.0,125.0554,125.4032,124.9426,125.3186,20646.0
2018-06-28 11:30:00,133.33,133.42,133.19,133.27,27300.0,125.3186,125.4032,125.187,125.2622,27300.0
2018-06-28 11:40:00,133.33,133.73,133.33,133.49,33870.0,125.3186,125.6946,125.3186,125.469,33870.0
2018-06-28 11:50:00,133.56,133.68,133.43,133.66,13950.0,125.5348,125.6476,125.4126,125.6288,13950.0
2018-06-28 12:00:00,133.66,133.66,133.48,133.48,5100.0,125.6288,125.6288,125.4596,125.4596,5100.0
2018-06-28 12:10:00,133.4,133.41,133.16,133.28,13800.0,125.3844,125.3938,125.1588,125.2716,13800.0
2018-06-28 12:20:00,133.25,133.25,132.74,132.92,28584.0,125.2434,125.2434,124.7641,124.9332,28584.0
2018-06-28 12:30:00,132.96,133.09,132.86,133.09,22800.0,124.9708,125.093,124.8768,125.093,22800.0
2018-06-28 12:40:00,133.2,133.2,132.67,132.76,66471.0,125.1964,125.1964,124.6983,124.7829,66471.0
2018-06-28 12:50:00,132.82,133.05,132.8,132.96,40914.0,124.8393,125.0554,124.8205,124.9708,40914.0
2018-06-28 13:00:00,132.96,132.98,132.88,132.93,17442.0,124.9708,124.9896,124.8956,124.9426,17442.0
2018-06-28 13:10:00,132.94,133.03,132.86,132.87,36351.0,124.952,125.0366,124.8768,124.8862,36351.0
2018-06-28 13:20:00,132.91,132.94,132.71,132.89,26367.0,124.9238,124.952,124.7359,124.905,26367.0
2018-06-28 13:30:00,132.89,132.96,132.81,132.93,24543.0,124.905,124.9708,124.8299,124.9426,24543.0
2018-06-28 13:40:00,132.94,133.03,132.83,132.9,15120.0,124.952,125.0366,124.8487,124.9144,15120.0
2018-06-28 13:50:00,132.94,133.17,132.93,133.09,22530.0,124.952,125.1682,124.9426,125.093,22530.0
2018-06-28 14:00:00,133.15,133.67,133.15,133.6,62109.0,125.1494,125.6382,125.1494,125.5724,62109.0
2018-06-28 14:10:00,133.6,133.84,133.56,133.66,49569.0,125.5724,125.798,125.5348,125.6288,49569.0
2018-06-28 14:20:00,133.66,133.89,133.65,133.79,21351.0,125.6288,125.845,125.6194,125.751,21351.0
2018-06-28 14:30:00,133.83,134.11,133.79,134.09,25122.0,125.7886,126.0517,125.751,126.0329,25122.0
2018-06-28 14:40:00,134.11,134.57,134.11,134.42,21201.0,126.0517,126.4841,126.0517,126.3431,21201.0
2018-06-28 14:50:00,134.58,134.95,134.58,134.92,45687.0,126.4935,126.8413,126.4935,126.8131,45687.0
2018-06-28 15:00:00,134.92,135.21,134.77,135.14,40872.0,126.8131,127.0856,126.6721,127.0199,40872.0
2018-06-28 15:10:00,135.16,135.48,135.16,135.36,47928.0,127.0386,127.3394,127.0386,127.2266,47928.0
2018-06-28 15:20:00,135.48,135.73,135.38,135.54,103509.0,127.3394,127.5744,127.2454,127.3958,103509.0
2018-06-28 15:30:00,135.58,135.61,134.95,135.03,130347.0,127.4334,127.4616,126.8413,126.9165,130347.0
2018-06-28 15:40:00,135.01,135.14,134.92,135.14,67059.0,126.8977,127.0199,126.8131,127.0199,67059.0
2018-06-28 15:50:00,135.08,135.14,134.67,134.96,194904.0,126.9635,127.0199,126.5781,126.8507,194904.0
2018-06-29 09:30:00,135.2,136.82,135.2,136.82,76659.0,127.0762,128.5989,127.0762,128.5989,76659.0
2018-06-29 09:40:00,136.82,137.64,136.8,137.14,121068.0,128.5989,129.3696,128.5801,128.8997,121068.0
2018-06-29 09:50:00,137.14,137.23,136.45,136.8,41772.0,128.8997,128.9843,128.2511,128.5801,41772.0
2018-06-29 10:00:00,136.71,136.8,136.19,136.24,46617.0,128.4955,128.5801,128.0068,128.0538,46617.0
2018-06-29 10:10:00,136.24,136.58,136.18,136.58,16455.0,128.0538,128.3733,127.9974,128.3733,16455.0
2018-06-29 10:20:00,136.53,136.55,135.96,136.13,19542.0,128.3263,128.3451,127.7906,127.9504,19542.0
2018-06-29 10:30:00,136.12,136.43,136.12,136.43,53235.0,127.941,128.2323,127.941,128.2323,53235.0
2018-06-29 10:40:00,136.37,136.51,136.24,136.27,25752.0,128.1759,128.3075,128.0538,128.082,25752.0
2018-06-29 10:50:00,136.33,136.61,136.18,136.6,26022.0,128.1383,128.4015,127.9974,128.3921,26022.0
2018-06-29 11:00:00,136.59,136.61,136.24,136.29,16818.0,128.3827,128.4015,128.0538,128.1008,16818.0
2018-06-29 11:10:00,136.34,136.5,136.17,136.17,22572.0,128.1477,128.2981,127.988,127.988,22572.0
2018-06-29 11:20:00,136.18,136.42,136.12,136.23,27519.0,127.9974,128.2229,127.941,128.0444,27519.0
2018-06-29 11:30:00,136.18,136.29,135.52,135.53,69006.0,127.9974,128.1008,127.377,127.3864,69006.0
2018-06-29 11:40:00,135.61,135.79,135.6,135.75,53136.0,127.4616,127.6308,127.4522,127.5932,53136.0
2018-06-29 11:50:00,135.75,135.83,135.62,135.74,20709.0,127.5932,127.6684,127.471,127.5838,20709.0
2018-06-29 12:00:00,135.74,136.11,135.62,135.98,25194.0,127.5838,127.9316,127.471,127.8094,25194.0
2018-06-29 12:10:00,135.99,136.23,135.99,136.2,15777.0,127.8188,128.0444,127.8188,128.0162,15777.0
2018-06-29 12:20:00,136.17,136.28,136.07,136.28,19014.0,127.988,128.0914,127.894,128.0914,19014.0
2018-06-29 12:30:00,136.22,136.3,136.1,136.2,23043.0,128.035,128.1101,127.9222,128.0162,23043.0
2018-06-29 12:40:00,136.14,136.24,136.08,136.23,17526.0,127.9598,128.0538,127.9034,128.0444,17526.0
2018-06-29 12:50:00,136.16,136.16,135.94,136.06,22203.0,127.9786,127.9786,127.7718,127.8846,22203.0
2018-06-29 13:00:00,136.1,136.25,136.04,136.16,29628.0,127.9222,128.0632,127.8658,127.9786,29628.0
2018-06-29 13:10:00,136.16,136.49,136.15,136.42,22482.0,127.9786,128.2887,127.9692,128.2229,22482.0
2018-06-29 13:20:00,136.36,136.4,136.2,136.34,14475.0,128.1665,128.2041,128.0162,128.1477,14475.0
2018-06-29 13:30:00,136.23,136.34,136.16,136.33,27570.0,128.0444,128.1477,127.9786,128.1383,27570.0
2018-06-29 13:40:00,136.28,136.51,136.28,136.45,22860.0,128.0914,128.3075,128.0914,128.2511,22860.0
2018-06-29 13:50:00,136.51,136.57,136.31,136.43,24318.0,128.3075,128.3639,128.1195,128.2323,24318.0
2018-06-29 14:00:00,136.41,136.49,136.26,136.34,31596.0,128.2135,128.2887,128.0726,128.1477,31596.0
2018-06-29 14:10:00,136.39,136.43,136.25,136.35,17592.0,128.1947,128.2323,128.0632,128.1571,17592.0
2018-06-29 14:20:00,136.38,136.64,136.38,136.62,19200.0,128.1853,128.4297,128.1853,128.4109,19200.0
2018-06-29 14:30:00,136.67,136.67,136.43,136.49,21339.0,128.4579,128.4579,128.2323,128.2887,21339.0
2018-06-29 14:40:00,136.45,136.63,136.38,136.57,32103.0,128.2511,128.4203,128.1853,128.3639,32103.0
2018-06-29 14:50:00,136.63,136.67,136.52,136.58,19218.0,128.4203,128.4579,128.3169,128.3733,19218.0
2018-06-29 15:00:00,136.64,136.85,136.64,136.65,11613.0,128.4297,128.6271,128.4297,128.4391,11613.0
2018-06-29 15:10:00,136.68,136.68,136.37,136.37,15936.0,128.4673,128.4673,128.1759,128.1759,15936.0
2018-06-29 15:20:00,136.45,136.52,136.31,136.4,29550.0,128.2511,128.3169,128.1195,128.2041,29550.0
2018-06-29 15:30:00,136.35,136.49,136.31,136.4,28680.0,128.1571,128.2887,128.1195,128.2041,28680.0
2018-06-29 15:40:00,136.34,136.52,136.26,136.26,50688.0,128.1477,128.3169,128.0726,128.0726,50688.0
2018-06-29 15:50:00,136.17,136.29,135.72,135.89,208380.0,127.988,128.1008,127.565,127.7248,208380.0
2018-07-02 09:30:00,135.25,135.71,134.93,135.19,20346.0,127.1232,127.5556,126.8225,127.0668,20346.0
2018-07-02 09:40:00,135.18,135.18,134.73,134.84,18159.0,127.0574,127.0574,126.6345,126.7379,18159.0
2018-07-02 09:50:00,134.74,135.0,134.49,134.81,82857.0,126.6439,126.8883,126.4089,126.7097,82857.0
2018-07-02 10:00:00,134.87,135.16,134.87,135.13,15297.0,126.7661,127.0386,126.7661,127.0105,15297.0
2018-07-02 10:10:00,135.1,135.1,134.6,134.62,18165.0,126.9823,126.9823,126.5123,126.5311,18165.0
2018-07-02 10:20:00,134.65,134.96,134.55,134.96,25449.0,126.5593,126.8507,126.4653,126.8507,25449.0
2018-07-02 10:30:00,135.07,135.3,134.99,135.3,11700.0,126.9541,127.1702,126.8789,127.1702,11700.0
2018-07-02 10:40:00,135.28,135.54,135.28,135.54,21774.0,127.1514,127.3958,127.1514,127.3958,21774.0
2018-07-02 10:50:00,135.51,135.73,135.5,135.73,13200.0,127.3676,127.5744,127.3582,127.5744,13200.0
2018-07-02 11:00:00,135.75,135.95,135.48,135.54,37764.0,127.5932,127.7812,127.3394,127.3958,37764.0
2018-07-02 11:10:00,135.64,135.64,135.26,135.47,8229.0,127.4898,127.4898,127.1326,127.33,8229.0
2018-07-02 11:20:00,135.44,135.45,135.39,135.4,4500.0,127.3018,127.3112,127.2548,127.2642,4500.0
2018-07-02 11:30:00,135.31,135.48,135.27,135.3,10227.0,127.1796,127.3394,127.142,127.1702,10227.0
2018-07-02 11:40:00,135.27,135.51,135.22,135.46,13950.0,127.142,127.3676,127.095,127.3206,13950.0
2018-07-02 11:50:00,135.42,135.45,135.29,135.29,22272.0,127.283,127.3112,127.1608,127.1608,22272.0
2018-07-02 12:00:00,135.3,135.32,134.78,135.03,43512.0,127.1702,127.189,126.6815,126.9165,43512.0
2018-07-02 12:10:00,135.0,135.06,134.9,134.9,14589.0,126.8883,126.9447,126.7943,126.7943,14589.0
2018-07-02 12:20:00,134.98,135.02,134.88,134.93,13650.0,126.8695,126.9071,126.7755,126.8225,13650.0
2018-07-02 12:30:00,134.89,135.21,134.88,135.18,18000.0,126.7849,127.0856,126.7755,127.0574,18000.0
2018-07-02 12:40:00,135.13,135.23,135.12,135.22,13557.0,127.0105,127.1044,127.0011,127.095,13557.0
2018-07-02 12:50:00,135.22,135.29,135.2,135.25,8469.0,127.095,127.1608,127.0762,127.1232,8469.0
2018-07-02 13:00:00,135.24,135.58,135.11,135.16,36555.0,127.1138,127.4334,126.9917,127.0386,36555.0
2018-07-02 13:10:00,135.13,135.13,134.96,135.0,10500.0,127.0105,127.0105,126.8507,126.8883,10500.0
2018-07-02 13:20:00,135.03,135.07,134.8,134.81,10629.0,126.9165,126.9541,126.7003,126.7097,10629.0
2018-07-02 13:30:00,134.77,134.98,134.66,134.98,15087.0,126.6721,126.8695,126.5687,126.8695,15087.0
2018-07-02 13:40:00,134.97,135.22,134.88,135.14,15069.0,126.8601,127.095,126.7755,127.0199,15069.0
2018-07-02 13:50:00,135.2,135.35,135.04,135.06,20715.0,127.0762,127.2172,126.9259,126.9447,20715.0
2018-07-02 14:00:00,135.08,135.34,135.03,135.28,17178.0,126.9635,127.2078,126.9165,127.1514,17178.0
2018-07-02 14:10:00,135.23,135.62,135.23,135.6,21063.0,127.1044,127.471,127.1044,127.4522,21063.0
2018-07-02 14:20:00,135.59,135.77,135.49,135.74,14817.0,127.4428,127.612,127.3488,127.5838,14817.0
2018-07-02 14:30:00,135.68,135.82,135.52,135.54,23400.0,127.5274,127.659,127.377,127.3958,23400.0
2018-07-02 14:40:00,135.64,135.64,135.5,135.52,13839.0,127.4898,127.4898,127.3582,127.377,13839.0
2018-07-02 14:50:00,135.55,135.64,135.42,135.46,26400.0,127.4052,127.4898,127.283,127.3206,26400.0
2018-07-02 15:00:00,135.42,135.45,135.3,135.42,13566.0,127.283,127.3112,127.1702,127.283,13566.0
2018-07-02 15:10:00,135.42,135.53,135.37,135.4,27048.0,127.283,127.3864,127.236,127.2642,27048.0
2018-07-02 15:20:00,135.43,135.47,135.3,135.47,18522.0,127.2924,127.33,127.1702,127.33,18522.0
2018-07-02 15:30:00,135.45,135.56,135.26,135.56,24942.0,127.3112,127.4146,127.1326,127.4146,24942.0
2018-07-02 15:40:00,135.6,135.64,135.5,135.59,30423.0,127.4522,127.4898,127.3582,127.4428,30423.0
2018-07-02 15:50:00,135.63,135.88,135.52,135.6,97965.0,127.4804,127.7154,127.377,127.4522,97965.0
2018-07-03 09:30:00,135.67,137.29,133.39,136.5,123099.0,127.518,129.0407,125.375,128.2981,123099.0
2018-07-03 09:40:00,137.17,137.17,136.18,137.16,29574.0,128.9279,128.9279,127.9974,128.9185,29574.0
2018-07-03 09:50:00,137.1,137.27,136.83,136.98,20058.0,128.8621,129.0219,128.6083,128.7493,20058.0
2018-07-03 10:00:00,137.04,137.62,136.98,137.09,46074.0,128.8057,129.3508,128.7493,128.8527,46074.0
2018-07-03 10:10:00,137.0,137.0,136.71,136.76,37791.0,128.7681,128.7681,128.4955,128.5425,37791.0
2018-07-03 10:20:00,136.77,137.15,136.72,136.93,28494.0,128.5519,128.9091,128.5049,128.7023,28494.0
2018-07-03 10:30:00,136.82,137.03,136.6,136.73,18114.0,128.5989,128.7963,128.3921,128.5143,18114.0
2018-07-03 10:40:00,136.6,136.8,136.37,136.37,56733.0,128.3921,128.5801,128.1759,128.1759,56733.0
2018-07-03 10:50:00,136.45,136.45,136.01,136.11,33561.0,128.2511,128.2511,127.8376,127.9316,33561.0
2018-07-03 11:00:00,136.06,136.16,135.9,136.16,14448.0,127.8846,127.9786,127.7342,127.9786,14448.0
2018-07-03 11:10:00,136.05,136.34,135.94,136.34,13821.0,127.8752,128.1477,127.7718,128.1477,13821.0
2018-07-03 11:20:00,136.3,136.51,136.21,136.43,14700.0,128.1101,128.3075,128.0256,128.2323,14700.0
2018-07-03 11:30:00,136.4,136.87,136.39,136.77,14427.0,128.2041,128.6459,128.1947,128.5519,14427.0
2018-07-03 11:40:00,136.83,136.86,136.69,136.74,21009.0,128.6083,128.6365,128.4767,128.5237,21009.0
2018-07-03 11:50:00,136.69,136.77,136.32,136.56,69609.0,128.4767,128.5519,128.1289,128.3545,69609.0
2018-07-03 12:00:00,136.53,136.75,136.48,136.69,38958.0,128.3263,128.5331,128.2793,128.4767,38958.0
2018-07-03 12:10:00,136.69,136.69,136.04,136.11,50871.0,128.4767,128.4767,127.8658,127.9316,50871.0
2018-07-03 12:20:00,136.06,136.12,135.88,135.94,39627.0,127.8846,127.941,127.7154,127.7718,39627.0
2018-07-03 12:30:00,135.97,135.97,135.58,135.58,16281.0,127.8,127.8,127.4334,127.4334,16281.0
2018-07-03 12:40:00,135.58,135.67,135.24,135.4,18924.0,127.4334,127.518,127.1138,127.2642,18924.0
2018-07-03 12:50:00,135.34,135.79,135.32,135.76,81561.0,127.2078,127.6308,127.189,127.6026,81561.0
2018-07-05 09:30:00,135.73,135.86,134.67,134.9,78270.0,127.5744,127.6966,126.5781,126.7943,78270.0
2018-07-05 09:40:00,134.91,135.36,134.67,135.05,64725.0,126.8037,127.2266,126.5781,126.9353,64725.0
2018-07-05 09:50:00,135.21,135.43,134.96,135.03,22347.0,127.0856,127.2924,126.8507,126.9165,22347.0
2018-07-05 10:00:00,135.09,135.33,135.0,135.2,19905.0,126.9729,127.1984,126.8883,127.0762,19905.0
2018-07-05 10:10:00,135.28,135.47,135.01,135.23,18807.0,127.1514,127.33,126.8977,127.1044,18807.0
2018-07-05 10:20:00,135.36,135.43,135.04,135.12,42081.0,127.2266,127.2924,126.9259,127.0011,42081.0
2018-07-05 10:30:00,135.1,135.49,135.02,135.38,71481.0,126.9823,127.3488,126.9071,127.2454,71481.0
2018-07-05 10:40:00,135.46,135.61,135.39,135.39,8514.0,127.3206,127.4616,127.2548,127.2548,8514.0
2018-07-05 10:50:00,135.48,135.48,135.06,135.07,7500.0,127.3394,127.3394,126.9447,126.9541,7500.0
2018-07-05 11:00:00,135.07,135.26,135.01,135.13,22593.0,126.9541,127.1326,126.8977,127.0105,22593.0
2018-07-05 11:10:00,135.19,135.32,135.15,135.21,14571.0,127.0668,127.189,127.0292,127.0856,14571.0
2018-07-05 11:20:00,135.25,135.55,135.25,135.4,9912.0,127.1232,127.4052,127.1232,127.2642,9912.0
2018-07-05 11:30:00,135.44,135.52,135.41,135.46,8709.0,127.3018,127.377,127.2736,127.3206,8709.0
2018-07-05 11:40:00,135.56,135.71,135.52,135.59,9615.0,127.4146,127.5556,127.377,127.4428,9615.0
2018-07-05 11:50:00,135.58,135.68,135.55,135.55,5886.0,127.4334,127.5274,127.4052,127.4052,5886.0
2018-07-05 12:00:00,135.66,135.74,135.54,135.54,17346.0,127.5086,127.5838,127.3958,127.3958,17346.0
2018-07-05 12:10:00,135.52,135.62,135.45,135.46,11910.0,127.377,127.471,127.3112,127.3206,11910.0
2018-07-05 12:20:00,135.47,135.56,135.47,135.52,10050.0,127.33,127.4146,127.33,127.377,10050.0
2018-07-05 12:30:00,135.5,135.59,135.5,135.52,21366.0,127.3582,127.4428,127.3582,127.377,21366.0
2018-07-05 12:40:00,135.5,135.63,135.5,135.63,26970.0,127.3582,127.4804,127.3582,127.4804,26970.0
2018-07-05 12:50:00,135.54,135.64,135.53,135.64,12345.0,127.3958,127.4898,127.3864,127.4898,12345.0
2018-07-05 13:00:00,135.66,135.9,135.64,135.7,55980.0,127.5086,127.7342,127.4898,127.5462,55980.0
2018-07-05 13:10:00,135.73,135.81,135.67,135.81,50343.0,127.5744,127.6496,127.518,127.6496,50343.0
2018-07-05 13:20:00,135.78,135.87,135.73,135.8,13500.0,127.6214,127.706,127.5744,127.6402,13500.0
2018-07-05 13:30:00,135.8,135.88,135.63,135.88,7800.0,127.6402,127.7154,127.4804,127.7154,7800.0
2018-07-05 13:40:00,135.8,135.95,135.71,135.95,5100.0,127.6402,127.7812,127.5556,127.7812,5100.0
2018-07-05 13:50:00,135.88,135.93,135.83,135.86,9537.0,127.7154,127.7624,127.6684,127.6966,9537.0
2018-07-05 14:00:00,135.9,136.08,135.68,135.76,16824.0,127.7342,127.9034,127.5274,127.6026,16824.0
2018-07-05 14:10:00,135.8,135.84,135.69,135.73,5325.0,127.6402,127.6778,127.5368,127.5744,5325.0
2018-07-05 14:20:00,135.92,135.98,135.92,135.94,3150.0,127.753,127.8094,127.753,127.7718,3150.0
2018-07-05 14:30:00,136.12,136.2,136.0,136.17,13476.0,127.941,128.0162,127.8282,127.988,13476.0
2018-07-05 14:40:00,136.11,136.11,135.89,136.05,5403.0,127.9316,127.9316,127.7248,127.8752,5403.0
2018-07-05 14:50:00,136.04,136.23,136.04,136.23,12600.0,127.8658,128.0444,127.8658,128.0444,12600.0
2018-07-05 15:00:00,136.18,136.33,136.16,136.25,6633.0,127.9974,128.1383,127.9786,128.0632,6633.0
2018-07-05 15:10:00,136.29,136.31,136.19,136.3,9300.0,128.1008,128.1195,128.0068,128.1101,9300.0
2018-07-05 15:20:00,136.26,136.32,136.21,136.29,7767.0,128.0726,128.1289,128.0256,128.1008,7767.0
2018-07-05 15:30:00,136.25,136.49,136.16,136.49,14343.0,128.0632,128.2887,127.9786,128.2887,14343.0
2018-07-05 15:40:00,136.46,136.49,136.36,136.41,17637.0,128.2605,128.2887,128.1665,128.2135,17637.0
2018-07-05 15:50:00,136.42,136.71,136.4,136.64,67893.0,128.2229,128.4955,128.2041,128.4297,67893.0
2018-07-06 09:30:00,136.5,136.96,136.5,136.84,27552.0,128.2981,128.7305,128.2981,128.6177,27552.0
2018-07-06 09:40:00,136.86,136.86,136.39,136.43,18981.0,128.6365,128.6365,128.1947,128.2323,18981.0
2018-07-06 09:50:00,136.44,136.59,135.89,136.33,50259.0,128.2417,128.3827,127.7248,128.1383,50259.0
2018-07-06 10:00:00,136.31,137.52,136.1,137.48,65715.0,128.1195,129.2568,127.9222,129.2192,65715.0
2018-07-06 10:10:00,137.61,137.84,137.05,137.13,80538.0,129.3414,129.5576,128.8151,128.8903,80538.0
2018-07-06 10:20:00,137.03,137.43,137.03,137.39,24930.0,128.7963,129.1723,128.7963,129.1347,24930.0
2018-07-06 10:30:00,137.39,137.45,137.18,137.35,35556.0,129.1347,129.191,128.9373,129.0971,35556.0
2018-07-06 10:40:00,137.39,137.4,136.99,136.99,33837.0,129.1347,129.1441,128.7587,128.7587,33837.0
2018-07-06 10:50:00,136.97,137.05,136.52,136.56,48810.0,128.7399,128.8151,128.3169,128.3545,48810.0
2018-07-06 11:00:00,136.64,137.06,136.62,137.0,28338.0,128.4297,128.8245,128.4109,128.7681,28338.0
2018-07-06 11:10:00,137.26,137.53,137.21,137.51,9300.0,129.0125,129.2662,128.9655,129.2474,9300.0
2018-07-06 11:20:00,137.5,137.54,137.44,137.54,3000.0,129.238,129.2756,129.1817,129.2756,3000.0
2018-07-06 11:30:00,137.42,137.81,137.41,137.81,17469.0,129.1629,129.5294,129.1535,129.5294,17469.0
2018-07-06 11:40:00,137.69,137.98,137.67,137.92,19170.0,129.4166,129.6892,129.3978,129.6328,19170.0
2018-07-06 11:50:00,137.83,137.84,137.6,137.62,13995.0,129.5482,129.5576,129.332,129.3508,13995.0
2018-07-06 12:00:00,137.58,137.89,137.58,137.81,8961.0,129.3132,129.6046,129.3132,129.5294,8961.0
2018-07-06 12:10:00,137.89,137.91,137.73,137.73,3900.0,129.6046,129.6234,129.4542,129.4542,3900.0
2018-07-06 12:20:00,137.73,137.8,137.7,137.7,8604.0,129.4542,129.52,129.426,129.426,8604.0
2018-07-06 12:30:00,137.74,137.85,137.66,137.84,9318.0,129.4636,129.567,129.3884,129.5576,9318.0
2018-07-06 12:40:00,137.8,137.88,137.66,137.69,9699.0,129.52,129.5952,129.3884,129.4166,9699.0
2018-07-06 12:50:00,137.67,137.74,137.67,137.72,19200.0,129.3978,129.4636,129.3978,129.4448,19200.0
2018-07-06 13:00:00,137.84,137.89,137.78,137.89,10038.0,129.5576,129.6046,129.5012,129.6046,10038.0
2018-07-06 13:10:00,137.84,137.84,137.74,137.78,10272.0,129.5576,129.5576,129.4636,129.5012,10272.0
2018-07-06 13:20:00,137.78,137.78,137.64,137.64,3900.0,129.5012,129.5012,129.3696,129.3696,3900.0
2018-07-06 13:30:00,137.65,137.73,137.65,137.68,3000.0,129.379,129.4542,129.379,129.4072,3000.0
2018-07-06 13:40:00,137.71,137.71,137.58,137.58,11751.0,129.4354,129.4354,129.3132,129.3132,11751.0
2018-07-06 13:50:00,137.59,137.7,137.59,137.69,4320.0,129.3226,129.426,129.3226,129.4166,4320.0
2018-07-06 14:00:00,137.63,137.7,137.58,137.61,8970.0,129.3602,129.426,129.3132,129.3414,8970.0
2018-07-06 14:10:00,137.66,137.66,137.6,137.65,5451.0,129.3884,129.3884,129.332,129.379,5451.0
2018-07-06 14:20:00,137.62,137.75,137.58,137.75,22599.0,129.3508,129.473,129.3132,129.473,22599.0
2018-07-06 14:30:00,137.72,137.83,137.7,137.72,9000.0,129.4448,129.5482,129.426,129.4448,9000.0
2018-07-06 14:40:00,137.8,137.83,137.75,137.81,11775.0,129.52,129.5482,129.473,129.5294,11775.0
2018-07-06 14:50:00,137.8,137.96,137.79,137.93,8100.0,129.52,129.6704,129.5106,129.6422,8100.0
2018-07-06 15:00:00,137.93,138.08,137.92,137.98,20481.0,129.6422,129.7832,129.6328,129.6892,20481.0
2018-07-06 15:10:00,137.99,138.04,137.96,138.02,14550.0,129.6986,129.7456,129.6704,129.7268,14550.0
2018-07-06 15:20:00,138.03,138.13,137.96,138.13,17400.0,129.7362,129.8302,129.6704,129.8302,17400.0
2018-07-06 15:30:00,138.1,138.1,137.96,138.01,15057.0,129.802,129.802,129.6704,129.7174,15057.0
2018-07-06 15:40:00,137.98,138.03,137.71,137.74,54033.0,129.6892,129.7362,129.4354,129.4636,54033.0
2018-07-06 15:50:00,137.71,137.99,137.69,137.84,59061.0,129.4354,129.6986,129.4166,129.5576,59061.0
2018-07-09 09:30:00,138.33,139.16,138.32,139.04,30948.0,130.0182,130.7983,130.0088,130.6855,30948.0
2018-07-09 09:40:00,138.94,139.1,138.66,138.78,17643.0,130.5915,130.7419,130.3283,130.4411,17643.0
2018-07-09 09:50:00,138.86,139.0,138.83,138.87,6900.0,130.5163,130.6479,130.4881,130.5257,6900.0
2018-07-09 10:00:00,138.86,139.17,138.74,138.98,49620.0,130.5163,130.8077,130.4035,130.6291,49620.0
2018-07-09 10:10:00,138.98,139.49,138.87,139.0,49395.0,130.6291,131.1085,130.5257,130.6479,49395.0
2018-07-09 10:20:00,139.07,139.28,139.07,139.12,9657.0,130.7137,130.9111,130.7137,130.7607,9657.0
2018-07-09 10:30:00,139.1,139.36,139.0,139.36,35853.0,130.7419,130.9863,130.6479,130.9863,35853.0
2018-07-09 10:40:00,139.29,139.36,139.1,139.16,25596.0,130.9205,130.9863,130.7419,130.7983,25596.0
2018-07-09 10:50:00,139.1,139.26,139.1,139.26,2700.0,130.7419,130.8923,130.7419,130.8923,2700.0
2018-07-09 11:00:00,139.15,139.15,138.83,138.94,41466.0,130.7889,130.7889,130.4881,130.5915,41466.0
2018-07-09 11:10:00,138.93,139.01,138.91,138.91,3150.0,130.5821,130.6573,130.5633,130.5633,3150.0
2018-07-09 11:20:00,138.84,138.95,138.68,138.68,27570.0,130.4975,130.6009,130.3471,130.3471,27570.0
2018-07-09 11:30:00,138.62,138.85,138.53,138.85,39984.0,130.2907,130.5069,130.2062,130.5069,39984.0
2018-07-09 11:40:00,138.86,139.0,138.85,138.91,4500.0,130.5163,130.6479,130.5069,130.5633,4500.0
2018-07-09 11:50:00,138.84,138.91,138.58,138.79,13020.0,130.4975,130.5633,130.2532,130.4505,13020.0
2018-07-09 12:00:00,138.94,139.0,138.8,138.95,11049.0,130.5915,130.6479,130.4599,130.6009,11049.0
2018-07-09 12:10:00,138.88,139.05,138.87,139.05,9375.0,130.5351,130.6949,130.5257,130.6949,9375.0
2018-07-09 12:20:00,138.98,138.99,138.78,138.8,14400.0,130.6291,130.6385,130.4411,130.4599,14400.0
2018-07-09 12:30:00,138.82,138.86,138.61,138.67,17805.0,130.4787,130.5163,130.2813,130.3377,17805.0
2018-07-09 12:40:00,138.63,138.69,138.54,138.54,6477.0,130.3001,130.3565,130.2156,130.2156,6477.0
2018-07-09 12:50:00,138.52,138.59,138.51,138.51,6900.0,130.1968,130.2626,130.1874,130.1874,6900.0
2018-07-09 13:00:00,138.51,138.56,138.18,138.22,38133.0,130.1874,130.2344,129.8772,129.9148,38133.0
2018-07-09 13:10:00,138.18,138.26,138.11,138.26,8181.0,129.8772,129.9524,129.8114,129.9524,8181.0
2018-07-09 13:20:00,138.38,138.38,138.01,138.21,24873.0,130.0652,130.0652,129.7174,129.9054,24873.0
2018-07-09 13:30:00,138.21,138.31,138.13,138.24,11424.0,129.9054,129.9994,129.8302,129.9336,11424.0
2018-07-09 13:40:00,138.22,138.23,138.03,138.11,14790.0,129.9148,129.9242,129.7362,129.8114,14790.0
2018-07-09 13:50:00,138.07,138.26,138.05,138.26,12792.0,129.7738,129.9524,129.755,129.9524,12792.0
2018-07-09 14:00:00,138.26,138.35,138.16,138.19,18000.0,129.9524,130.037,129.8584,129.8866,18000.0
2018-07-09 14:10:00,138.19,138.34,138.15,138.33,15684.0,129.8866,130.0276,129.849,130.0182,15684.0
2018-07-09 14:20:00,138.32,138.44,138.29,138.38,15846.0,130.0088,130.1216,129.9806,130.0652,15846.0
2018-07-09 14:30:00,138.39,138.44,138.34,138.42,17328.0,130.0746,130.1216,130.0276,130.1028,17328.0
2018-07-09 14:40:00,138.43,138.48,138.42,138.46,10500.0,130.1122,130.1592,130.1028,130.1404,10500.0
2018-07-09 14:50:00,138.47,138.48,138.14,138.21,33852.0,130.1498,130.1592,129.8396,129.9054,33852.0
2018-07-09 15:00:00,138.25,138.29,138.08,138.29,21726.0,129.943,129.9806,129.7832,129.9806,21726.0
2018-07-09 15:10:00,138.29,138.36,138.19,138.22,28659.0,129.9806,130.0464,129.8866,129.9148,28659.0
2018-07-09 15:20:00,138.24,138.24,138.09,138.09,25944.0,129.9336,129.9336,129.7926,129.7926,25944.0
2018-07-09 15:30:00,138.09,138.33,138.02,138.24,45582.0,129.7926,130.0182,129.7268,129.9336,45582.0
2018-07-09 15:40:00,138.21,138.37,138.15,138.34,50409.0,129.9054,130.0558,129.849,130.0276,50409.0
2018-07-09 15:50:00,138.31,138.43,138.23,138.39,81783.0,129.9994,130.1122,129.9242,130.0746,81783.0
2018-07-10 09:30:00,138.28,138.89,138.01,138.22,37353.0,129.9712,130.5445,129.7174,129.9148,37353.0
2018-07-10 09:40:00,138.0,138.4,138.0,138.4,8625.0,129.708,130.084,129.708,130.084,8625.0
2018-07-10 09:50:00,138.28,138.53,138.1,138.53,12903.0,129.9712,130.2062,129.802,130.2062,12903.0
2018-07-10 10:00:00,138.47,138.59,138.24,138.42,22404.0,130.1498,130.2626,129.9336,130.1028,22404.0
2018-07-10 10:10:00,138.39,138.59,138.33,138.35,11118.0,130.0746,130.2626,130.0182,130.037,11118.0
2018-07-10 10:20:00,138.45,138.5,138.27,138.41,22818.0,130.131,130.178,129.9618,130.0934,22818.0
2018-07-10 10:30:00,138.32,138.43,138.11,138.11,19650.0,130.0088,130.1122,129.8114,129.8114,19650.0
2018-07-10 10:40:00,138.11,138.28,138.0,138.23,55206.0,129.8114,129.9712,129.708,129.9242,55206.0
2018-07-10 10:50:00,138.2,138.34,138.11,138.15,16185.0,129.896,130.0276,129.8114,129.849,16185.0
2018-07-10 11:00:00,138.15,138.35,138.11,138.12,27783.0,129.849,130.037,129.8114,129.8208,27783.0
2018-07-10 11:10:00,138.18,138.2,138.0,138.0,41967.0,129.8772,129.896,129.708,129.708,41967.0
2018-07-10 11:20:00,138.04,138.04,137.62,137.72,63708.0,129.7456,129.7456,129.3508,129.4448,63708.0
2018-07-10 11:30:00,137.71,137.79,137.57,137.67,25563.0,129.4354,129.5106,129.3038,129.3978,25563.0
2018-07-10 11:40:00,137.68,137.98,137.63,137.98,21900.0,129.4072,129.6892,129.3602,129.6892,21900.0
2018-07-10 11:50:00,137.95,138.04,137.93,137.99,9288.0,129.661,129.7456,129.6422,129.6986,9288.0
2018-07-10 12:00:00,138.02,138.07,137.96,138.04,6699.0,129.7268,129.7738,129.6704,129.7456,6699.0
2018-07-10 12:10:00,137.99,138.07,137.97,137.99,3000.0,129.6986,129.7738,129.6798,129.6986,3000.0
2018-07-10 12:20:00,138.0,138.08,137.97,138.05,12285.0,129.708,129.7832,129.6798,129.755,12285.0
2018-07-10 12:30:00,138.1,138.33,138.06,138.33,48729.0,129.802,130.0182,129.7644,130.0182,48729.0
2018-07-10 12:40:00,138.36,138.5,138.29,138.29,16221.0,130.0464,130.178,129.9806,129.9806,16221.0
2018-07-10 12:50:00,138.36,138.48,138.31,138.47,7065.0,130.0464,130.1592,129.9994,130.1498,7065.0
2018-07-10 13:00:00,138.48,138.63,138.48,138.63,7872.0,130.1592,130.3001,130.1592,130.3001,7872.0
2018-07-10 13:10:00,138.6,138.7,138.53,138.53,14100.0,130.2719,130.3659,130.2062,130.2062,14100.0
2018-07-10 13:20:00,138.47,138.59,138.4,138.46,12267.0,130.1498,130.2626,130.084,130.1404,12267.0
2018-07-10 13:30:00,138.45,138.48,138.37,138.39,11154.0,130.131,130.1592,130.0558,130.0746,11154.0
2018-07-10 13:40:00,138.39,138.5,138.36,138.45,3900.0,130.0746,130.178,130.0464,130.131,3900.0
2018-07-10 13:50:00,138.48,138.67,138.45,138.67,2400.0,130.1592,130.3377,130.131,130.3377,2400.0
2018-07-10 14:00:00,138.69,138.94,138.68,138.83,19185.0,130.3565,130.5915,130.3471,130.4881,19185.0
2018-07-10 14:10:00,138.93,138.97,138.84,138.96,11772.0,130.5821,130.6197,130.4975,130.6103,11772.0
2018-07-10 14:20:00,138.93,139.07,138.88,139.04,6747.0,130.5821,130.7137,130.5351,130.6855,6747.0
2018-07-10 14:30:00,139.05,139.19,139.05,139.19,10191.0,130.6949,130.8265,130.6949,130.8265,10191.0
2018-07-10 14:40:00,139.22,139.33,139.21,139.33,28671.0,130.8547,130.9581,130.8453,130.9581,28671.0
2018-07-10 14:50:00,139.26,139.44,139.26,139.39,27132.0,130.8923,131.0615,130.8923,131.0145,27132.0
2018-07-10 15:00:00,139.34,139.53,139.33,139.53,13416.0,130.9675,131.1461,130.9581,131.1461,13416.0
2018-07-10 15:10:00,139.53,139.58,139.3,139.51,26793.0,131.1461,131.1931,130.9299,131.1273,26793.0
2018-07-10 15:20:00,139.44,139.66,139.34,139.35,36801.0,131.0615,131.2683,130.9675,130.9769,36801.0
2018-07-10 15:30:00,139.32,139.56,139.32,139.5,30030.0,130.9487,131.1743,130.9487,131.1179,30030.0
2018-07-10 15:40:00,139.43,139.47,139.15,139.33,29904.0,131.0521,131.0897,130.7889,130.9581,29904.0
2018-07-10 15:50:00,139.37,139.74,139.34,139.62,142113.0,130.9957,131.3435,130.9675,131.2307,142113.0
2018-07-11 09:30:00,138.74,139.33,138.55,138.92,38832.0,130.4035,130.9581,130.225,130.5727,38832.0
2018-07-11 09:40:00,138.9,139.03,138.8,138.82,62193.0,130.5539,130.6761,130.4599,130.4787,62193.0
2018-07-11 09:50:00,138.7,138.89,138.56,138.65,37542.0,130.3659,130.5445,130.2344,130.3189,37542.0
2018-07-11 10:00:00,138.67,139.08,138.66,138.91,22056.0,130.3377,130.7231,130.3283,130.5633,22056.0
2018-07-11 10:10:00,138.89,138.96,138.81,138.96,19710.0,130.5445,130.6103,130.4693,130.6103,19710.0
2018-07-11 10:20:00,138.98,139.09,138.96,139.04,18672.0,130.6291,130.7325,130.6103,130.6855,18672.0
2018-07-11 10:30:00,139.05,139.08,138.88,139.02,11775.0,130.6949,130.7231,130.5351,130.6667,11775.0
2018-07-11 10:40:00,139.03,139.04,138.84,138.85,13422.0,130.6761,130.6855,130.4975,130.5069,13422.0
2018-07-11 10:50:00,138.8,139.01,138.78,139.01,7869.0,130.4599,130.6573,130.4411,130.6573,7869.0
2018-07-11 11:00:00,139.02,139.2,139.02,139.2,11457.0,130.6667,130.8359,130.6667,130.8359,11457.0
2018-07-11 11:10:00,139.16,139.16,138.98,139.07,15762.0,130.7983,130.7983,130.6291,130.7137,15762.0
2018-07-11 11:20:00,139.01,139.09,138.83,138.83,20292.0,130.6573,130.7325,130.4881,130.4881,20292.0
2018-07-11 11:30:00,138.84,139.02,138.83,138.96,7950.0,130.4975,130.6667,130.4881,130.6103,7950.0
2018-07-11 11:40:00,138.96,139.02,138.82,139.02,47211.0,130.6103,130.6667,130.4787,130.6667,47211.0
2018-07-11 11:50:00,138.94,139.06,138.9,138.9,13161.0,130.5915,130.7043,130.5539,130.5539,13161.0
2018-07-11 12:00:00,138.84,138.99,138.8,138.99,12540.0,130.4975,130.6385,130.4599,130.6385,12540.0
2018-07-11 12:10:00,138.99,139.3,138.98,139.3,12603.0,130.6385,130.9299,130.6291,130.9299,12603.0
2018-07-11 12:20:00,139.16,139.16,139.05,139.05,3600.0,130.7983,130.7983,130.6949,130.6949,3600.0
2018-07-11 12:30:00,139.21,139.3,139.01,139.08,26637.0,130.8453,130.9299,130.6573,130.7231,26637.0
2018-07-11 12:40:00,139.11,139.12,138.93,138.93,10047.0,130.7513,130.7607,130.5821,130.5821,10047.0
2018-07-11 12:50:00,138.93,139.0,138.85,138.92,14274.0,130.5821,130.6479,130.5069,130.5727,14274.0
2018-07-11 13:00:00,138.92,138.95,138.79,138.8,12612.0,130.5727,130.6009,130.4505,130.4599,12612.0
2018-07-11 13:10:00,138.75,138.83,138.61,138.61,18855.0,130.4129,130.4881,130.2813,130.2813,18855.0
2018-07-11 13:20:00,138.61,138.84,138.61,138.71,21693.0,130.2813,130.4975,130.2813,130.3753,21693.0
2018-07-11 13:30:00,138.7,138.93,138.66,138.67,19500.0,130.3659,130.5821,130.3283,130.3377,19500.0
2018-07-11 13:40:00,138.67,138.74,138.53,138.53,38538.0,130.3377,130.4035,130.2062,130.2062,38538.0
2018-07-11 13:50:00,138.5,138.5,138.38,138.44,23946.0,130.178,130.178,130.0652,130.1216,23946.0
2018-07-11 14:00:00,138.39,138.59,138.33,138.33,28056.0,130.0746,130.2626,130.0182,130.0182,28056.0
2018-07-11 14:10:00,138.33,138.33,138.08,138.3,22083.0,130.0182,130.0182,129.7832,129.99,22083.0
2018-07-11 14:20:00,138.21,138.33,138.19,138.25,24816.0,129.9054,130.0182,129.8866,129.943,24816.0
2018-07-11 14:30:00,138.26,138.56,138.22,138.4,56301.0,129.9524,130.2344,129.9148,130.084,56301.0
2018-07-11 14:40:00,138.4,138.54,138.36,138.47,21612.0,130.084,130.2156,130.0464,130.1498,21612.0
2018-07-11 14:50:00,138.47,138.59,138.47,138.52,32931.0,130.1498,130.2626,130.1498,130.1968,32931.0
2018-07-11 15:00:00,138.48,138.57,138.36,138.49,26700.0,130.1592,130.2438,130.0464,130.1686,26700.0
2018-07-11 15:10:00,138.49,138.53,138.37,138.44,41613.0,130.1686,130.2062,130.0558,130.1216,41613.0
2018-07-11 15:20:00,138.4,138.4,138.14,138.18,34485.0,130.084,130.084,129.8396,129.8772,34485.0
2018-07-11 15:30:00,138.21,138.49,138.21,138.49,37260.0,129.9054,130.1686,129.9054,130.1686,37260.0
2018-07-11 15:40:00,138.43,138.62,138.41,138.58,33177.0,130.1122,130.2907,130.0934,130.2532,33177.0
2018-07-11 15:50:00,138.61,138.61,138.39,138.45,129327.0,130.2813,130.2813,130.0746,130.131,129327.0
2018-07-12 09:30:00,139.09,139.15,138.34,138.64,20934.0,130.7325,130.7889,130.0276,130.3095,20934.0
2018-07-12 09:40:00,138.35,138.36,137.61,137.63,57018.0,130.037,130.0464,129.3414,129.3602,57018.0
2018-07-12 09:50:00,137.75,138.33,137.75,138.33,25560.0,129.473,130.0182,129.473,130.0182,25560.0
2018-07-12 10:00:00,138.31,138.51,138.17,138.34,8454.0,129.9994,130.1874,129.8678,130.0276,8454.0
2018-07-12 10:10:00,138.47,138.47,138.29,138.36,7200.0,130.1498,130.1498,129.9806,130.0464,7200.0
2018-07-12 10:20:00,138.38,138.61,138.21,138.61,75564.0,130.0652,130.2813,129.9054,130.2813,75564.0
2018-07-12 10:30:00,138.56,138.65,138.44,138.44,19125.0,130.2344,130.3189,130.1216,130.1216,19125.0
2018-07-12 10:40:00,138.41,138.47,138.16,138.16,22131.0,130.0934,130.1498,129.8584,129.8584,22131.0
2018-07-12 10:50:00,138.23,138.29,138.14,138.19,10800.0,129.9242,129.9806,129.8396,129.8866,10800.0
2018-07-12 11:00:00,138.33,138.54,138.33,138.47,8103.0,130.0182,130.2156,130.0182,130.1498,8103.0
2018-07-12 11:10:00,138.39,138.5,138.28,138.37,9654.0,130.0746,130.178,129.9712,130.0558,9654.0
2018-07-12 11:20:00,138.45,138.45,138.33,138.44,3453.0,130.131,130.131,130.0182,130.1216,3453.0
2018-07-12 11:30:00,138.38,138.44,138.12,138.23,9600.0,130.0652,130.1216,129.8208,129.9242,9600.0
2018-07-12 11:40:00,138.18,138.18,137.99,138.13,26943.0,129.8772,129.8772,129.6986,129.8302,26943.0
2018-07-12 11:50:00,138.08,138.29,138.08,138.17,3018.0,129.7832,129.9806,129.7832,129.8678,3018.0
2018-07-12 12:00:00,138.26,138.38,138.26,138.3,13686.0,129.9524,130.0652,129.9524,129.99,13686.0
2018-07-12 12:10:00,138.3,138.33,138.21,138.21,13740.0,129.99,130.0182,129.9054,129.9054,13740.0
2018-07-12 12:20:00,138.27,138.32,138.22,138.27,66003.0,129.9618,130.0088,129.9148,129.9618,66003.0
2018-07-12 12:30:00,138.33,138.39,138.25,138.31,11112.0,130.0182,130.0746,129.943,129.9994,11112.0
2018-07-12 12:40:00,138.28,138.28,138.06,138.09,17787.0,129.9712,129.9712,129.7644,129.7926,17787.0
2018-07-12 12:50:00,138.12,138.25,138.07,138.07,16404.0,129.8208,129.943,129.7738,129.7738,16404.0
2018-07-12 13:00:00,138.07,138.1,137.12,137.53,55380.0,129.7738,129.802,128.8809,129.2662,55380.0
2018-07-12 13:10:00,137.63,137.73,137.49,137.49,12378.0,129.3602,129.4542,129.2286,129.2286,12378.0
2018-07-12 13:20:00,137.55,137.71,137.49,137.68,8487.0,129.285,129.4354,129.2286,129.4072,8487.0
2018-07-12 13:30:00,137.58,137.71,137.54,137.56,20505.0,129.3132,129.4354,129.2756,129.2944,20505.0
2018-07-12 13:40:00,137.61,137.88,137.61,137.84,14298.0,129.3414,129.5952,129.3414,129.5576,14298.0
2018-07-12 13:50:00,137.81,137.81,137.46,137.46,31854.0,129.5294,129.5294,129.2004,129.2004,31854.0
2018-07-12 14:00:00,137.57,137.59,137.39,137.48,14121.0,129.3038,129.3226,129.1347,129.2192,14121.0
2018-07-12 14:10:00,137.5,137.5,137.37,137.39,94167.0,129.238,129.238,129.1159,129.1347,94167.0
2018-07-12 14:20:00,137.39,137.73,137.34,137.65,82929.0,129.1347,129.4542,129.0877,129.379,82929.0
2018-07-12 14:30:00,137.63,137.75,137.5,137.55,36147.0,129.3602,129.473,129.238,129.285,36147.0
2018-07-12 14:40:00,137.54,137.56,137.43,137.55,20142.0,129.2756,129.2944,129.1723,129.285,20142.0
2018-07-12 14:50:00,137.58,137.65,137.48,137.65,16545.0,129.3132,129.379,129.2192,129.379,16545.0
2018-07-12 15:00:00,137.67,137.68,137.46,137.51,73863.0,129.3978,129.4072,129.2004,129.2474,73863.0
2018-07-12 15:10:00,137.46,137.57,137.3,137.48,43857.0,129.2004,129.3038,129.0501,129.2192,43857.0
2018-07-12 15:20:00,137.51,137.72,137.42,137.72,45291.0,129.2474,129.4448,129.1629,129.4448,45291.0
2018-07-12 15:30:00,137.68,137.95,137.62,137.95,51933.0,129.4072,129.661,129.3508,129.661,51933.0
2018-07-12 15:40:00,137.94,137.94,137.68,137.91,74238.0,129.6516,129.6516,129.4072,129.6234,74238.0
2018-07-12 15:50:00,137.91,138.15,137.9,138.02,163023.0,129.6234,129.849,129.614,129.7268,163023.0
2018-07-13 09:30:00,138.18,139.16,138.04,139.14,27198.0,129.8772,130.7983,129.7456,130.7795,27198.0
2018-07-13 09:40:00,139.13,139.94,139.0,139.71,63144.0,130.7701,131.5314,130.6479,131.3153,63144.0
2018-07-13 09:50:00,139.8,139.98,139.51,139.97,60753.0,131.3998,131.569,131.1273,131.5596,60753.0
2018-07-13 10:00:00,139.98,140.52,139.98,140.52,46380.0,131.569,132.0766,131.569,132.0766,46380.0
2018-07-13 10:10:00,140.59,140.93,140.47,140.51,32343.0,132.1424,132.4619,132.0296,132.0672,32343.0
2018-07-13 10:20:00,140.51,140.51,139.75,139.76,40149.0,132.0672,132.0672,131.3528,131.3622,40149.0
2018-07-13 10:30:00,139.83,139.96,139.65,139.73,52920.0,131.428,131.5502,131.2589,131.3341,52920.0
2018-07-13 10:40:00,139.71,140.14,139.71,139.87,26796.0,131.3153,131.7194,131.3153,131.4656,26796.0
2018-07-13 10:50:00,139.94,140.03,139.87,140.0,16110.0,131.5314,131.616,131.4656,131.5878,16110.0
2018-07-13 11:00:00,140.0,140.02,139.82,139.89,23346.0,131.5878,131.6066,131.4186,131.4844,23346.0
2018-07-13 11:10:00,139.86,139.87,139.65,139.65,17223.0,131.4562,131.4656,131.2589,131.2589,17223.0
2018-07-13 11:20:00,139.66,139.79,139.46,139.47,18720.0,131.2683,131.3904,131.0803,131.0897,18720.0
2018-07-13 11:30:00,139.49,139.5,139.32,139.39,20001.0,131.1085,131.1179,130.9487,131.0145,20001.0
2018-07-13 11:40:00,139.46,139.55,139.11,139.36,24300.0,131.0803,131.1649,130.7513,130.9863,24300.0
2018-07-13 11:50:00,139.37,139.7,139.3,139.7,33600.0,130.9957,131.3059,130.9299,131.3059,33600.0
2018-07-13 12:00:00,139.63,139.7,139.28,139.33,31206.0,131.2401,131.3059,130.9111,130.9581,31206.0
2018-07-13 12:10:00,139.3,139.32,139.14,139.2,33978.0,130.9299,130.9487,130.7795,130.8359,33978.0
2018-07-13 12:20:00,139.28,139.29,139.08,139.13,19482.0,130.9111,130.9205,130.7231,130.7701,19482.0
2018-07-13 12:30:00,139.15,139.18,139.05,139.1,15600.0,130.7889,130.8171,130.6949,130.7419,15600.0
2018-07-13 12:40:00,139.1,139.15,139.0,139.06,28473.0,130.7419,130.7889,130.6479,130.7043,28473.0
2018-07-13 12:50:00,138.96,139.08,138.96,139.0,14298.0,130.6103,130.7231,130.6103,130.6479,14298.0
2018-07-13 13:00:00,139.09,139.12,139.0,139.05,22494.0,130.7325,130.7607,130.6479,130.6949,22494.0
2018-07-13 13:10:00,139.01,139.11,138.94,139.04,18600.0,130.6573,130.7513,130.5915,130.6855,18600.0
2018-07-13 13:20:00,139.08,139.37,139.04,139.36,29247.0,130.7231,130.9957,130.6855,130.9863,29247.0
2018-07-13 13:30:00,139.24,139.39,139.14,139.36,52434.0,130.8735,131.0145,130.7795,130.9863,52434.0
2018-07-13 13:40:00,139.37,139.53,139.28,139.53,24795.0,130.9957,131.1461,130.9111,131.1461,24795.0
2018-07-13 13:50:00,139.48,139.6,139.44,139.55,9132.0,131.0991,131.2119,131.0615,131.1649,9132.0
2018-07-13 14:00:00,139.51,139.81,139.51,139.81,35925.0,131.1273,131.4092,131.1273,131.4092,35925.0
2018-07-13 14:10:00,139.66,139.76,139.52,139.52,15546.0,131.2683,131.3622,131.1367,131.1367,15546.0
2018-07-13 14:20:00,139.54,139.65,139.53,139.55,5796.0,131.1555,131.2589,131.1461,131.1649,5796.0
2018-07-13 14:30:00,139.64,139.76,139.56,139.59,15465.0,131.2495,131.3622,131.1743,131.2025,15465.0
2018-07-13 14:40:00,139.59,139.67,139.56,139.58,10044.0,131.2025,131.2777,131.1743,131.1931,10044.0
2018-07-13 14:50:00,139.67,140.0,139.67,139.93,35055.0,131.2777,131.5878,131.2777,131.522,35055.0
2018-07-13 15:00:00,139.87,140.03,139.7,139.77,17400.0,131.4656,131.616,131.3059,131.3716,17400.0
2018-07-13 15:10:00,139.71,139.83,139.66,139.67,16500.0,131.3153,131.428,131.2683,131.2777,16500.0
2018-07-13 15:20:00,139.71,139.75,139.54,139.61,16962.0,131.3153,131.3528,131.1555,131.2213,16962.0
2018-07-13 15:30:00,139.61,139.62,139.48,139.53,45768.0,131.2213,131.2307,131.0991,131.1461,45768.0
2018-07-13 15:40:00,139.5,139.53,139.38,139.42,48615.0,131.1179,131.1461,131.0051,131.0427,48615.0
2018-07-13 15:50:00,139.47,139.47,139.28,139.43,125892.0,131.0897,131.0897,130.9111,131.0521,125892.0
2018-07-16 09:30:00,139.46,139.46,138.68,138.79,24090.0,131.0803,131.0803,130.3471,130.4505,24090.0
2018-07-16 09:40:00,138.87,139.16,138.78,139.05,7800.0,130.5257,130.7983,130.4411,130.6949,7800.0
2018-07-16 09:50:00,139.04,139.92,138.95,139.37,52971.0,130.6855,131.5126,130.6009,130.9957,52971.0
2018-07-16 10:00:00,139.5,139.51,139.34,139.4,4200.0,131.1179,131.1273,130.9675,131.0239,4200.0
2018-07-16 10:10:00,139.47,139.62,139.46,139.49,13239.0,131.0897,131.2307,131.0803,131.1085,13239.0
2018-07-16 10:20:00,139.57,139.62,139.23,139.39,27240.0,131.1837,131.2307,130.8641,131.0145,27240.0
2018-07-16 10:30:00,139.33,139.46,139.3,139.39,13089.0,130.9581,131.0803,130.9299,131.0145,13089.0
2018-07-16 10:40:00,139.35,139.41,139.12,139.22,16938.0,130.9769,131.0333,130.7607,130.8547,16938.0
2018-07-16 10:50:00,139.12,139.12,139.02,139.02,8100.0,130.7607,130.7607,130.6667,130.6667,8100.0
2018-07-16 11:00:00,138.96,139.35,138.96,139.35,8781.0,130.6103,130.9769,130.6103,130.9769,8781.0
2018-07-16 11:10:00,139.35,139.48,139.21,139.45,13080.0,130.9769,131.0991,130.8453,131.0709,13080.0
2018-07-16 11:20:00,139.51,139.69,139.39,139.66,9303.0,131.1273,131.2965,131.0145,131.2683,9303.0
2018-07-16 11:30:00,139.68,139.72,139.45,139.45,28524.0,131.2871,131.3247,131.0709,131.0709,28524.0
2018-07-16 11:40:00,139.36,139.36,139.0,139.0,9159.0,130.9863,130.9863,130.6479,130.6479,9159.0
2018-07-16 11:50:00,139.14,139.23,139.13,139.18,6912.0,130.7795,130.8641,130.7701,130.8171,6912.0
2018-07-16 12:00:00,139.22,139.25,139.08,139.14,17400.0,130.8547,130.8829,130.7231,130.7795,17400.0
2018-07-16 12:10:00,139.1,139.27,139.07,139.23,8700.0,130.7419,130.9017,130.7137,130.8641,8700.0
2018-07-16 12:20:00,139.28,139.53,139.28,139.46,43596.0,130.9111,131.1461,130.9111,131.0803,43596.0
2018-07-16 12:30:00,139.51,139.51,139.24,139.32,6900.0,131.1273,131.1273,130.8735,130.9487,6900.0
2018-07-16 12:40:00,139.38,139.46,139.3,139.36,21150.0,131.0051,131.0803,130.9299,130.9863,21150.0
2018-07-16 12:50:00,139.39,139.4,139.3,139.36,2400.0,131.0145,131.0239,130.9299,130.9863,2400.0
2018-07-16 13:00:00,139.4,139.49,139.31,139.43,14940.0,131.0239,131.1085,130.9393,131.0521,14940.0
2018-07-16 13:10:00,139.39,139.47,139.27,139.42,12930.0,131.0145,131.0897,130.9017,131.0427,12930.0
2018-07-16 13:20:00,139.46,139.51,139.09,139.21,35568.0,131.0803,131.1273,130.7325,130.8453,35568.0
2018-07-16 13:30:00,139.12,139.31,139.12,139.31,11562.0,130.7607,130.9393,130.7607,130.9393,11562.0
2018-07-16 13:40:00,139.31,139.33,139.06,139.18,11553.0,130.9393,130.9581,130.7043,130.8171,11553.0
2018-07-16 13:50:00,139.11,139.23,138.95,139.06,17415.0,130.7513,130.8641,130.6009,130.7043,17415.0
2018-07-16 14:00:00,139.06,139.07,138.91,138.96,9156.0,130.7043,130.7137,130.5633,130.6103,9156.0
2018-07-16 14:10:00,139.06,139.09,138.95,139.09,16398.0,130.7043,130.7325,130.6009,130.7325,16398.0
2018-07-16 14:20:00,139.1,139.22,139.03,139.13,11415.0,130.7419,130.8547,130.6761,130.7701,11415.0
2018-07-16 14:30:00,139.09,139.16,138.94,138.95,6156.0,130.7325,130.7983,130.5915,130.6009,6156.0
2018-07-16 14:40:00,138.93,138.95,138.67,138.76,17409.0,130.5821,130.6009,130.3377,130.4223,17409.0
2018-07-16 14:50:00,138.75,138.75,138.54,138.54,9300.0,130.4129,130.4129,130.2156,130.2156,9300.0
2018-07-16 15:00:00,138.6,138.69,138.5,138.69,18966.0,130.2719,130.3565,130.178,130.3565,18966.0
2018-07-16 15:10:00,138.67,138.81,138.65,138.77,8703.0,130.3377,130.4693,130.3189,130.4317,8703.0
2018-07-16 15:20:00,138.77,138.78,138.67,138.71,15837.0,130.4317,130.4411,130.3377,130.3753,15837.0
2018-07-16 15:30:00,138.69,138.87,138.65,138.85,33513.0,130.3565,130.5257,130.3189,130.5069,33513.0
2018-07-16 15:40:00,138.86,138.87,138.68,138.8,40980.0,130.5163,130.5257,130.3471,130.4599,40980.0
2018-07-16 15:50:00,138.8,139.02,138.78,138.94,96924.0,130.4599,130.6667,130.4411,130.5915,96924.0
2018-07-17 09:30:00,138.89,139.32,138.89,139.11,19758.0,130.5445,130.9487,130.5445,130.7513,19758.0
2018-07-17 09:40:00,138.94,139.25,138.53,138.97,60972.0,130.5915,130.8829,130.2062,130.6197,60972.0
2018-07-17 09:50:00,138.94,138.95,138.56,138.83,34611.0,130.5915,130.6009,130.2344,130.4881,34611.0
2018-07-17 10:00:00,138.9,139.12,138.84,139.07,26103.0,130.5539,130.7607,130.4975,130.7137,26103.0
2018-07-17 10:10:00,139.07,139.13,138.89,139.11,37170.0,130.7137,130.7701,130.5445,130.7513,37170.0
2018-07-17 10:20:00,139.13,139.28,139.05,139.28,24141.0,130.7701,130.9111,130.6949,130.9111,24141.0
2018-07-17 10:30:00,139.37,139.74,139.34,139.74,18672.0,130.9957,131.3435,130.9675,131.3435,18672.0
2018-07-17 10:40:00,139.79,139.94,139.72,139.94,9510.0,131.3904,131.5314,131.3247,131.5314,9510.0
2018-07-17 10:50:00,139.87,139.99,139.68,139.99,11370.0,131.4656,131.5784,131.2871,131.5784,11370.0
2018-07-17 11:00:00,139.99,140.15,139.85,140.07,17325.0,131.5784,131.7288,131.4468,131.6536,17325.0
2018-07-17 11:10:00,140.01,140.02,139.77,140.0,23712.0,131.5972,131.6066,131.3716,131.5878,23712.0
2018-07-17 11:20:00,139.92,140.06,139.83,140.0,15114.0,131.5126,131.6442,131.428,131.5878,15114.0
2018-07-17 11:30:00,140.02,140.06,139.95,139.96,10542.0,131.6066,131.6442,131.5408,131.5502,10542.0
2018-07-17 11:40:00,139.91,140.08,139.76,140.08,16554.0,131.5032,131.663,131.3622,131.663,16554.0
2018-07-17 11:50:00,140.03,140.19,139.84,140.14,12000.0,131.616,131.7664,131.4374,131.7194,12000.0
2018-07-17 12:00:00,140.13,140.22,140.08,140.17,12000.0,131.71,131.7946,131.663,131.7476,12000.0
2018-07-17 12:10:00,140.04,140.29,140.04,140.29,7605.0,131.6254,131.8604,131.6254,131.8604,7605.0
2018-07-17 12:20:00,140.27,140.43,140.2,140.41,15858.0,131.8416,131.992,131.7758,131.9732,15858.0
2018-07-17 12:30:00,140.42,140.48,140.39,140.46,10200.0,131.9826,132.039,131.9544,132.0202,10200.0
2018-07-17 12:40:00,140.48,140.71,140.48,140.67,39300.0,132.039,132.2552,132.039,132.2176,39300.0
2018-07-17 12:50:00,140.62,140.74,140.43,140.43,9957.0,132.1706,132.2834,131.992,131.992,9957.0
2018-07-17 13:00:00,140.52,140.99,140.52,140.81,39171.0,132.0766,132.5183,132.0766,132.3492,39171.0
2018-07-17 13:10:00,140.76,140.9,140.72,140.88,16512.0,132.3022,132.4337,132.2646,132.415,16512.0
2018-07-17 13:20:00,140.88,141.15,140.72,140.72,27936.0,132.415,132.6687,132.2646,132.2646,27936.0
2018-07-17 13:30:00,140.65,141.04,140.56,140.97,18300.0,132.1988,132.5653,132.1142,132.4995,18300.0
2018-07-17 13:40:00,140.91,140.91,140.6,140.73,11832.0,132.4431,132.4431,132.1518,132.274,11832.0
2018-07-17 13:50:00,140.65,140.72,140.6,140.72,26358.0,132.1988,132.2646,132.1518,132.2646,26358.0
2018-07-17 14:00:00,140.66,140.88,140.56,140.88,15609.0,132.2082,132.415,132.1142,132.415,15609.0
2018-07-17 14:10:00,140.95,141.24,140.85,141.24,35379.0,132.4807,132.7533,132.3868,132.7533,35379.0
2018-07-17 14:20:00,141.23,141.42,141.17,141.4,27225.0,132.7439,132.9225,132.6875,132.9037,27225.0
2018-07-17 14:30:00,141.42,141.51,141.37,141.39,13803.0,132.9225,133.0071,132.8755,132.8943,13803.0
2018-07-17 14:40:00,141.35,141.36,141.22,141.34,10845.0,132.8567,132.8661,132.7345,132.8473,10845.0
2018-07-17 14:50:00,141.35,141.38,141.15,141.21,17574.0,132.8567,132.8849,132.6687,132.7251,17574.0
2018-07-17 15:00:00,141.19,141.19,140.97,141.11,37290.0,132.7063,132.7063,132.4995,132.6311,37290.0
2018-07-17 15:10:00,141.14,141.25,141.11,141.25,44502.0,132.6593,132.7627,132.6311,132.7627,44502.0
2018-07-17 15:20:00,141.21,141.48,141.21,141.37,32904.0,132.7251,132.9789,132.7251,132.8755,32904.0
2018-07-17 15:30:00,141.38,141.57,141.36,141.51,92451.0,132.8849,133.0635,132.8661,133.0071,92451.0
2018-07-17 15:40:00,141.52,141.67,141.49,141.52,72021.0,133.0165,133.1575,132.9883,133.0165,72021.0
2018-07-17 15:50:00,141.49,141.58,141.39,141.49,100281.0,132.9883,133.0729,132.8943,132.9883,100281.0
2018-07-18 09:30:00,141.45,143.95,141.45,143.31,155931.0,132.9507,135.3005,132.9507,134.6989,155931.0
2018-07-18 09:40:00,143.67,143.67,142.8,142.94,66042.0,135.0373,135.0373,134.2196,134.3512,66042.0
2018-07-18 09:50:00,143.06,143.07,142.27,142.37,61485.0,134.464,134.4734,133.7214,133.8154,61485.0
2018-07-18 10:00:00,142.37,142.9,142.37,142.58,36465.0,133.8154,134.3136,133.8154,134.0128,36465.0
2018-07-18 10:10:00,142.56,142.58,141.89,141.91,28287.0,133.994,134.0128,133.3643,133.3831,28287.0
2018-07-18 10:20:00,142.04,142.3,142.0,142.09,28821.0,133.5053,133.7496,133.4677,133.5522,28821.0
2018-07-18 10:30:00,142.0,142.15,141.78,141.89,25539.0,133.4677,133.6086,133.2609,133.3643,25539.0
2018-07-18 10:40:00,141.81,142.11,141.79,141.96,59133.0,133.2891,133.571,133.2703,133.4301,59133.0
2018-07-18 10:50:00,141.94,142.03,141.77,141.86,23415.0,133.4113,133.4959,133.2515,133.3361,23415.0
2018-07-18 11:00:00,141.82,141.86,141.67,141.78,15672.0,133.2985,133.3361,133.1575,133.2609,15672.0
2018-07-18 11:10:00,141.76,141.92,141.55,141.85,31509.0,133.2421,133.3925,133.0447,133.3267,31509.0
2018-07-18 11:20:00,141.83,142.07,141.78,142.06,12477.0,133.3079,133.5334,133.2609,133.524,12477.0
2018-07-18 11:30:00,142.06,142.32,142.03,142.18,27009.0,133.524,133.7684,133.4959,133.6368,27009.0
2018-07-18 11:40:00,142.18,142.39,142.12,142.31,10500.0,133.6368,133.8342,133.5804,133.759,10500.0
2018-07-18 11:50:00,142.32,142.85,142.32,142.5,21750.0,133.7684,134.2666,133.7684,133.9376,21750.0
2018-07-18 12:00:00,142.39,142.62,142.26,142.62,18450.0,133.8342,134.0504,133.712,134.0504,18450.0
2018-07-18 12:10:00,142.56,142.62,142.17,142.35,20253.0,133.994,134.0504,133.6274,133.7966,20253.0
2018-07-18 12:20:00,142.34,142.45,142.27,142.36,7023.0,133.7872,133.8906,133.7214,133.806,7023.0
2018-07-18 12:30:00,142.31,142.41,142.18,142.41,21090.0,133.759,133.853,133.6368,133.853,21090.0
2018-07-18 12:40:00,142.38,142.47,142.13,142.21,14052.0,133.8248,133.9094,133.5898,133.665,14052.0
2018-07-18 12:50:00,142.13,142.14,142.0,142.14,16107.0,133.5898,133.5992,133.4677,133.5992,16107.0
2018-07-18 13:00:00,142.07,142.13,141.93,142.1,11364.0,133.5334,133.5898,133.4019,133.5616,11364.0
2018-07-18 13:10:00,142.05,142.24,141.85,142.17,21972.0,133.5146,133.6932,133.3267,133.6274,21972.0
2018-07-18 13:20:00,142.13,142.18,142.11,142.11,2400.0,133.5898,133.6368,133.571,133.571,2400.0
2018-07-18 13:30:00,142.14,142.3,142.08,142.18,17901.0,133.5992,133.7496,133.5428,133.6368,17901.0
2018-07-18 13:40:00,142.15,142.32,142.13,142.17,12300.0,133.6086,133.7684,133.5898,133.6274,12300.0
2018-07-18 13:50:00,142.3,142.8,142.21,142.8,31284.0,133.7496,134.2196,133.665,134.2196,31284.0
2018-07-18 14:00:00,142.67,142.83,142.55,142.79,25383.0,134.0974,134.2478,133.9846,134.2102,25383.0
2018-07-18 14:10:00,142.82,142.82,142.42,142.68,52764.0,134.2384,134.2384,133.8624,134.1068,52764.0
2018-07-18 14:20:00,142.76,142.78,142.51,142.7,11100.0,134.182,134.2008,133.947,134.1256,11100.0
2018-07-18 14:30:00,142.74,142.79,142.46,142.49,8025.0,134.1632,134.2102,133.9,133.9282,8025.0
2018-07-18 14:40:00,142.55,142.88,142.55,142.86,21957.0,133.9846,134.2948,133.9846,134.276,21957.0
2018-07-18 14:50:00,142.75,142.82,142.46,142.52,57771.0,134.1726,134.2384,133.9,133.9564,57771.0
2018-07-18 15:00:00,142.54,142.54,142.36,142.43,15900.0,133.9752,133.9752,133.806,133.8718,15900.0
2018-07-18 15:10:00,142.43,142.51,142.35,142.45,13320.0,133.8718,133.947,133.7966,133.8906,13320.0
2018-07-18 15:20:00,142.42,142.53,142.23,142.26,60324.0,133.8624,133.9658,133.6838,133.712,60324.0
2018-07-18 15:30:00,142.26,142.28,142.01,142.2,23973.0,133.712,133.7308,133.4771,133.6556,23973.0
2018-07-18 15:40:00,142.19,142.38,142.13,142.32,45645.0,133.6462,133.8248,133.5898,133.7684,45645.0
2018-07-18 15:50:00,142.29,142.33,142.11,142.19,105123.0,133.7402,133.7778,133.571,133.6462,105123.0
2018-07-19 09:30:00,141.67,142.3,141.67,141.92,38331.0,133.1575,133.7496,133.1575,133.3925,38331.0
2018-07-19 09:40:00,141.79,142.0,141.45,141.67,43479.0,133.2703,133.4677,132.9507,133.1575,43479.0
2018-07-19 09:50:00,141.45,141.66,141.12,141.61,37419.0,132.9507,133.1481,132.6405,133.1011,37419.0
2018-07-19 10:00:00,141.54,141.69,141.29,141.45,38514.0,133.0353,133.1763,132.8003,132.9507,38514.0
2018-07-19 10:10:00,141.38,141.59,141.37,141.44,67383.0,132.8849,133.0823,132.8755,132.9413,67383.0
2018-07-19 10:20:00,141.51,141.54,141.18,141.18,30267.0,133.0071,133.0353,132.6969,132.6969,30267.0
2018-07-19 10:30:00,141.35,141.91,141.18,141.89,27909.0,132.8567,133.3831,132.6969,133.3643,27909.0
2018-07-19 10:40:00,141.97,142.23,141.88,141.96,25692.0,133.4395,133.6838,133.3549,133.4301,25692.0
2018-07-19 10:50:00,142.02,142.45,142.0,142.39,53154.0,133.4865,133.8906,133.4677,133.8342,53154.0
2018-07-19 11:00:00,142.36,142.53,142.22,142.53,4800.0,133.806,133.9658,133.6744,133.9658,4800.0
2018-07-19 11:10:00,142.68,142.87,142.65,142.78,11985.0,134.1068,134.2854,134.0786,134.2008,11985.0
2018-07-19 11:20:00,142.79,142.84,142.51,142.53,28581.0,134.2102,134.2572,133.947,133.9658,28581.0
2018-07-19 11:30:00,142.58,142.7,142.53,142.63,15819.0,134.0128,134.1256,133.9658,134.0598,15819.0
2018-07-19 11:40:00,142.7,142.77,142.6,142.67,24459.0,134.1256,134.1914,134.0316,134.0974,24459.0
2018-07-19 11:50:00,142.7,142.88,142.6,142.68,20175.0,134.1256,134.2948,134.0316,134.1068,20175.0
2018-07-19 12:00:00,142.74,142.94,142.65,142.93,19644.0,134.1632,134.3512,134.0786,134.3418,19644.0
2018-07-19 12:10:00,142.94,143.07,142.81,142.81,21375.0,134.3512,134.4734,134.229,134.229,21375.0
2018-07-19 12:20:00,142.8,142.92,142.8,142.9,5859.0,134.2196,134.3324,134.2196,134.3136,5859.0
2018-07-19 12:30:00,142.9,143.01,142.82,142.98,13026.0,134.3136,134.417,134.2384,134.3888,13026.0
2018-07-19 12:40:00,143.01,143.01,142.76,142.76,21951.0,134.417,134.417,134.182,134.182,21951.0
2018-07-19 12:50:00,142.76,142.76,142.35,142.36,24948.0,134.182,134.182,133.7966,133.806,24948.0
2018-07-19 13:00:00,142.36,142.55,142.09,142.36,45840.0,133.806,133.9846,133.5522,133.806,45840.0
2018-07-19 13:10:00,142.35,142.5,142.26,142.49,10035.0,133.7966,133.9376,133.712,133.9282,10035.0
2018-07-19 13:20:00,142.55,142.83,142.49,142.83,12465.0,133.9846,134.2478,133.9282,134.2478,12465.0
2018-07-19 13:30:00,142.72,142.96,142.69,142.87,12600.0,134.1444,134.37,134.1162,134.2854,12600.0
2018-07-19 13:40:00,142.86,142.94,142.79,142.83,17697.0,134.276,134.3512,134.2102,134.2478,17697.0
2018-07-19 13:50:00,142.8,142.88,142.72,142.83,5982.0,134.2196,134.2948,134.1444,134.2478,5982.0
2018-07-19 14:00:00,142.82,142.93,142.78,142.86,27900.0,134.2384,134.3418,134.2008,134.276,27900.0
2018-07-19 14:10:00,142.88,142.99,142.84,142.97,15000.0,134.2948,134.3982,134.2572,134.3794,15000.0
2018-07-19 14:20:00,142.98,142.98,142.66,142.76,18726.0,134.3888,134.3888,134.088,134.182,18726.0
2018-07-19 14:30:00,142.79,142.79,142.67,142.75,14145.0,134.2102,134.2102,134.0974,134.1726,14145.0
2018-07-19 14:40:00,142.71,142.73,142.62,142.66,24216.0,134.135,134.1538,134.0504,134.088,24216.0
2018-07-19 14:50:00,142.65,142.67,142.57,142.61,15909.0,134.0786,134.0974,134.0034,134.041,15909.0
2018-07-19 15:00:00,142.57,142.74,142.57,142.69,25062.0,134.0034,134.1632,134.0034,134.1162,25062.0
2018-07-19 15:10:00,142.67,142.74,142.65,142.71,40371.0,134.0974,134.1632,134.0786,134.135,40371.0
2018-07-19 15:20:00,142.71,142.79,142.68,142.79,26727.0,134.135,134.2102,134.1068,134.2102,26727.0
2018-07-19 15:30:00,142.75,142.89,142.68,142.84,48738.0,134.1726,134.3042,134.1068,134.2572,48738.0
2018-07-19 15:40:00,142.86,142.88,142.77,142.8,55920.0,134.276,134.2948,134.1914,134.2196,55920.0
2018-07-19 15:50:00,142.77,143.05,142.77,142.98,250101.0,134.1914,134.4546,134.1914,134.3888,250101.0
2018-07-20 09:30:00,141.88,142.52,140.77,141.24,128760.0,133.3549,133.9564,132.3116,132.7533,128760.0
2018-07-20 09:40:00,141.36,141.76,140.95,141.17,42636.0,132.8661,133.2421,132.4807,132.6875,42636.0
2018-07-20 09:50:00,141.06,141.67,140.96,141.6,37359.0,132.5841,133.1575,132.4901,133.0917,37359.0
2018-07-20 10:00:00,141.6,141.77,141.24,141.77,40146.0,133.0917,133.2515,132.7533,133.2515,40146.0
2018-07-20 10:10:00,141.7,142.24,141.66,142.01,52065.0,133.1857,133.6932,133.1481,133.4771,52065.0
2018-07-20 10:20:00,141.98,142.08,141.84,142.0,32865.0,133.4489,133.5428,133.3173,133.4677,32865.0
2018-07-20 10:30:00,141.96,142.27,141.87,142.15,51744.0,133.4301,133.7214,133.3455,133.6086,51744.0
2018-07-20 10:40:00,142.17,142.2,142.06,142.15,38772.0,133.6274,133.6556,133.524,133.6086,38772.0
2018-07-20 10:50:00,142.16,142.16,141.96,142.08,41160.0,133.618,133.618,133.4301,133.5428,41160.0
2018-07-20 11:00:00,142.12,142.12,141.84,141.92,19959.0,133.5804,133.5804,133.3173,133.3925,19959.0
2018-07-20 11:10:00,141.92,142.07,141.87,142.04,25065.0,133.3925,133.5334,133.3455,133.5053,25065.0
2018-07-20 11:20:00,142.04,142.13,141.99,142.12,26181.0,133.5053,133.5898,133.4583,133.5804,26181.0
2018-07-20 11:30:00,142.14,142.45,142.14,142.41,15183.0,133.5992,133.8906,133.5992,133.853,15183.0
2018-07-20 11:40:00,142.46,142.46,142.18,142.36,32496.0,133.9,133.9,133.6368,133.806,32496.0
2018-07-20 11:50:00,142.37,142.49,142.33,142.35,9876.0,133.8154,133.9282,133.7778,133.7966,9876.0
2018-07-20 12:00:00,142.41,142.44,142.16,142.4,20667.0,133.853,133.8812,133.618,133.8436,20667.0
2018-07-20 12:10:00,142.41,142.45,142.33,142.37,23334.0,133.853,133.8906,133.7778,133.8154,23334.0
2018-07-20 12:20:00,142.35,142.38,142.29,142.33,14139.0,133.7966,133.8248,133.7402,133.7778,14139.0
2018-07-20 12:30:00,142.33,142.4,142.31,142.37,13269.0,133.7778,133.8436,133.759,133.8154,13269.0
2018-07-20 12:40:00,142.34,142.38,142.17,142.28,31041.0,133.7872,133.8248,133.6274,133.7308,31041.0
2018-07-20 12:50:00,142.29,142.33,142.04,142.13,9588.0,133.7402,133.7778,133.5053,133.5898,9588.0
2018-07-20 13:00:00,142.05,142.16,142.04,142.07,23670.0,133.5146,133.618,133.5053,133.5334,23670.0
2018-07-20 13:10:00,142.07,142.12,141.9,141.93,9873.0,133.5334,133.5804,133.3737,133.4019,9873.0
2018-07-20 13:20:00,141.93,142.01,141.86,141.98,15000.0,133.4019,133.4771,133.3361,133.4489,15000.0
2018-07-20 13:30:00,141.92,141.94,141.85,141.88,26400.0,133.3925,133.4113,133.3267,133.3549,26400.0
2018-07-20 13:40:00,141.9,142.01,141.86,142.01,25200.0,133.3737,133.4771,133.3361,133.4771,25200.0
2018-07-20 13:50:00,142.06,142.22,142.06,142.14,20076.0,133.524,133.6744,133.524,133.5992,20076.0
2018-07-20 14:00:00,142.13,142.2,142.08,142.08,17040.0,133.5898,133.6556,133.5428,133.5428,17040.0
2018-07-20 14:10:00,142.12,142.12,141.97,142.03,9006.0,133.5804,133.5804,133.4395,133.4959,9006.0
2018-07-20 14:20:00,142.09,142.11,141.85,141.99,20133.0,133.5522,133.571,133.3267,133.4583,20133.0
2018-07-20 14:30:00,141.99,142.05,141.84,142.05,27462.0,133.4583,133.5146,133.3173,133.5146,27462.0
2018-07-20 14:40:00,141.99,142.33,141.98,142.33,4800.0,133.4583,133.7778,133.4489,133.7778,4800.0
2018-07-20 14:50:00,142.32,142.32,141.93,142.05,26682.0,133.7684,133.7684,133.4019,133.5146,26682.0
2018-07-20 15:00:00,142.08,142.15,142.01,142.01,74130.0,133.5428,133.6086,133.4771,133.4771,74130.0
2018-07-20 15:10:00,142.02,142.15,141.97,142.12,19644.0,133.4865,133.6086,133.4395,133.5804,19644.0
2018-07-20 15:20:00,142.11,142.15,141.89,141.95,23988.0,133.571,133.6086,133.3643,133.4207,23988.0
2018-07-20 15:30:00,142.0,142.08,141.94,142.01,31464.0,133.4677,133.5428,133.4113,133.4771,31464.0
2018-07-20 15:40:00,142.03,142.18,141.97,142.03,44193.0,133.4959,133.6368,133.4395,133.4959,44193.0
2018-07-20 15:50:00,142.01,142.13,141.9,142.05,166143.0,133.4771,133.5898,133.3737,133.5146,166143.0
2018-07-23 09:30:00,141.97,142.33,141.27,141.39,36126.0,133.4395,133.7778,132.7815,132.8943,36126.0
2018-07-23 09:40:00,141.73,142.05,141.12,141.12,41991.0,133.2139,133.5146,132.6405,132.6405,41991.0
2018-07-23 09:50:00,141.19,141.6,140.91,141.26,40848.0,132.7063,133.0917,132.4431,132.7721,40848.0
2018-07-23 10:00:00,141.07,141.49,141.0,141.16,16500.0,132.5935,132.9883,132.5277,132.6781,16500.0
2018-07-23 10:10:00,141.0,141.01,140.59,140.59,40479.0,132.5277,132.5371,132.1424,132.1424,40479.0
2018-07-23 10:20:00,140.84,141.05,140.66,140.69,20217.0,132.3774,132.5747,132.2082,132.2364,20217.0
2018-07-23 10:30:00,140.65,140.66,140.19,140.2,65706.0,132.1988,132.2082,131.7664,131.7758,65706.0
2018-07-23 10:40:00,140.28,140.52,140.18,140.37,44106.0,131.851,132.0766,131.757,131.9356,44106.0
2018-07-23 10:50:00,140.38,140.43,140.17,140.24,27255.0,131.945,131.992,131.7476,131.8134,27255.0
2018-07-23 11:00:00,140.29,140.32,140.16,140.22,27378.0,131.8604,131.8886,131.7382,131.7946,27378.0
2018-07-23 11:10:00,140.19,140.27,140.13,140.16,34503.0,131.7664,131.8416,131.71,131.7382,34503.0
2018-07-23 11:20:00,140.15,140.15,139.96,139.96,27207.0,131.7288,131.7288,131.5502,131.5502,27207.0
2018-07-23 11:30:00,140.0,140.45,139.6,140.32,83316.0,131.5878,132.0108,131.2119,131.8886,83316.0
2018-07-23 11:40:00,140.27,140.38,139.92,139.94,35913.0,131.8416,131.945,131.5126,131.5314,35913.0
2018-07-23 11:50:00,140.04,140.07,139.92,139.97,24609.0,131.6254,131.6536,131.5126,131.5596,24609.0
2018-07-23 12:00:00,140.01,140.19,140.0,140.11,23787.0,131.5972,131.7664,131.5878,131.6912,23787.0
2018-07-23 12:10:00,140.15,140.31,140.08,140.15,32946.0,131.7288,131.8792,131.663,131.7288,32946.0
2018-07-23 12:20:00,140.15,140.15,139.8,139.9,24663.0,131.7288,131.7288,131.3998,131.4938,24663.0
2018-07-23 12:30:00,139.83,140.08,139.83,140.01,35205.0,131.428,131.663,131.428,131.5972,35205.0
2018-07-23 12:40:00,140.0,140.19,140.0,140.13,18633.0,131.5878,131.7664,131.5878,131.71,18633.0
2018-07-23 12:50:00,140.12,140.15,139.84,139.9,42291.0,131.7006,131.7288,131.4374,131.4938,42291.0
2018-07-23 13:00:00,139.89,139.99,139.87,139.92,13635.0,131.4844,131.5784,131.4656,131.5126,13635.0
2018-07-23 13:10:00,139.98,139.98,139.65,139.66,43941.0,131.569,131.569,131.2589,131.2683,43941.0
2018-07-23 13:20:00,139.66,139.66,139.35,139.35,39357.0,131.2683,131.2683,130.9769,130.9769,39357.0
2018-07-23 13:30:00,139.33,139.5,139.11,139.35,68328.0,130.9581,131.1179,130.7513,130.9769,68328.0
2018-07-23 13:40:00,139.38,139.46,139.29,139.34,38193.0,131.0051,131.0803,130.9205,130.9675,38193.0
2018-07-23 13:50:00,139.36,139.87,139.32,139.82,84300.0,130.9863,131.4656,130.9487,131.4186,84300.0
2018-07-23 14:00:00,139.83,140.26,139.79,140.04,69957.0,131.428,131.8322,131.3904,131.6254,69957.0
2018-07-23 14:10:00,139.97,140.38,139.97,140.36,53211.0,131.5596,131.945,131.5596,131.9262,53211.0
2018-07-23 14:20:00,140.27,140.48,140.27,140.44,27738.0,131.8416,132.039,131.8416,132.0014,27738.0
2018-07-23 14:30:00,140.43,140.49,139.96,140.13,43332.0,131.992,132.0484,131.5502,131.71,43332.0
2018-07-23 14:40:00,140.24,140.54,140.16,140.54,48468.0,131.8134,132.0954,131.7382,132.0954,48468.0
2018-07-23 14:50:00,140.52,140.68,140.49,140.62,27345.0,132.0766,132.227,132.0484,132.1706,27345.0
2018-07-23 15:00:00,140.58,140.8,140.56,140.72,64245.0,132.133,132.3398,132.1142,132.2646,64245.0
2018-07-23 15:10:00,140.72,140.78,140.49,140.49,33042.0,132.2646,132.321,132.0484,132.0484,33042.0
2018-07-23 15:20:00,140.5,140.54,140.07,140.37,79452.0,132.0578,132.0954,131.6536,131.9356,79452.0
2018-07-23 15:30:00,140.37,140.42,139.98,140.34,64902.0,131.9356,131.9826,131.569,131.9074,64902.0
2018-07-23 15:40:00,140.31,140.5,140.23,140.43,149559.0,131.8792,132.0578,131.804,131.992,149559.0
2018-07-23 15:50:00,140.45,140.57,140.23,140.36,305541.0,132.0108,132.1236,131.804,131.9262,305541.0
2018-07-24 09:30:00,141.33,142.33,139.85,141.02,332400.0,132.8379,133.7778,131.4468,132.5465,332400.0
2018-07-24 09:40:00,141.07,143.69,141.02,142.57,401526.0,132.5935,135.0561,132.5465,134.0034,401526.0
2018-07-24 09:50:00,142.33,142.57,141.21,141.65,60516.0,133.7778,134.0034,132.7251,133.1387,60516.0
2018-07-24 10:00:00,141.57,141.87,140.03,140.06,189195.0,133.0635,133.3455,131.616,131.6442,189195.0
2018-07-24 10:10:00,140.03,140.36,139.33,139.98,115968.0,131.616,131.9262,130.9581,131.569,115968.0
2018-07-24 10:20:00,139.91,140.74,139.7,140.15,44436.0,131.5032,132.2834,131.3059,131.7288,44436.0
2018-07-24 10:30:00,140.15,140.21,139.45,139.59,59949.0,131.7288,131.7852,131.0709,131.2025,59949.0
2018-07-24 10:40:00,139.59,140.61,139.57,140.26,77064.0,131.2025,132.1612,131.1837,131.8322,77064.0
2018-07-24 10:50:00,140.31,140.95,140.01,140.84,66900.0,131.8792,132.4807,131.5972,132.3774,66900.0
2018-07-24 11:00:00,140.77,141.21,140.57,141.0,115266.0,132.3116,132.7251,132.1236,132.5277,115266.0
2018-07-24 11:10:00,141.0,141.66,140.8,141.43,43695.0,132.5277,133.1481,132.3398,132.9319,43695.0
2018-07-24 11:20:00,141.6,142.78,141.32,142.72,182568.0,133.0917,134.2008,132.8285,134.1444,182568.0
2018-07-24 11:30:00,142.84,144.57,142.83,144.08,234834.0,134.2572,135.8832,134.2478,135.4227,234834.0
2018-07-24 11:40:00,143.88,145.0,143.83,144.6,94749.0,135.2347,136.2874,135.1877,135.9114,94749.0
2018-07-24 11:50:00,144.64,144.73,143.87,143.9,50685.0,135.949,136.0336,135.2253,135.2535,50685.0
2018-07-24 12:00:00,143.88,144.54,143.87,144.38,52257.0,135.2347,135.855,135.2253,135.7046,52257.0
2018-07-24 12:10:00,144.36,144.41,143.87,144.27,70296.0,135.6858,135.7328,135.2253,135.6013,70296.0
2018-07-24 12:20:00,144.3,144.38,143.43,143.46,72048.0,135.6295,135.7046,134.8117,134.8399,72048.0
2018-07-24 12:30:00,143.56,143.91,143.47,143.65,22815.0,134.9339,135.2629,134.8493,135.0185,22815.0
2018-07-24 12:40:00,143.62,143.62,142.73,142.79,68274.0,134.9903,134.9903,134.1538,134.2102,68274.0
2018-07-24 12:50:00,142.79,143.56,142.73,143.18,66978.0,134.2102,134.9339,134.1538,134.5768,66978.0
2018-07-24 13:00:00,143.15,143.7,143.11,143.6,46578.0,134.5486,135.0655,134.511,134.9715,46578.0
2018-07-24 13:10:00,143.59,143.65,142.97,143.19,62073.0,134.9621,135.0185,134.3794,134.5862,62073.0
2018-07-24 13:20:00,143.19,143.47,143.13,143.47,51234.0,134.5862,134.8493,134.5298,134.8493,51234.0
2018-07-24 13:30:00,143.48,143.5,143.25,143.25,40023.0,134.8587,134.8775,134.6425,134.6425,40023.0
2018-07-24 13:40:00,143.19,143.26,142.73,142.77,63630.0,134.5862,134.6519,134.1538,134.1914,63630.0
2018-07-24 13:50:00,142.73,142.76,142.41,142.71,17100.0,134.1538,134.182,133.853,134.135,17100.0
2018-07-24 14:00:00,142.76,142.77,142.56,142.64,38193.0,134.182,134.1914,133.994,134.0692,38193.0
2018-07-24 14:10:00,142.65,143.02,142.61,142.9,47118.0,134.0786,134.4264,134.041,134.3136,47118.0
2018-07-24 14:20:00,142.92,143.25,142.86,143.22,50706.0,134.3324,134.6425,134.276,134.6143,50706.0
2018-07-24 14:30:00,143.23,143.35,143.07,143.09,63066.0,134.6237,134.7365,134.4734,134.4922,63066.0
2018-07-24 14:40:00,143.11,143.18,142.85,142.89,41043.0,134.511,134.5768,134.2666,134.3042,41043.0
2018-07-24 14:50:00,142.89,142.89,142.52,142.63,20142.0,134.3042,134.3042,133.9564,134.0598,20142.0
2018-07-24 15:00:00,142.63,143.02,142.63,143.0,36528.0,134.0598,134.4264,134.0598,134.4076,36528.0
2018-07-24 15:10:00,143.03,143.29,143.03,143.27,18531.0,134.4358,134.6801,134.4358,134.6613,18531.0
2018-07-24 15:20:00,143.26,143.37,143.25,143.35,84549.0,134.6519,134.7553,134.6425,134.7365,84549.0
2018-07-24 15:30:00,143.35,143.93,143.35,143.85,100761.0,134.7365,135.2817,134.7365,135.2065,100761.0
2018-07-24 15:40:00,143.81,143.83,143.24,143.27,104469.0,135.1689,135.1877,134.6331,134.6613,104469.0
2018-07-24 15:50:00,143.3,143.75,143.14,143.26,265680.0,134.6895,135.1125,134.5392,134.6519,265680.0
2018-07-25 09:30:00,143.68,144.66,143.16,144.61,71097.0,135.0467,135.9678,134.558,135.9208,71097.0
2018-07-25 09:40:00,144.61,144.62,143.52,143.79,57921.0,135.9208,135.9302,134.8963,135.1501,57921.0
2018-07-25 09:50:00,143.66,144.36,143.49,144.33,43020.0,135.0279,135.6858,134.8681,135.6577,43020.0
2018-07-25 10:00:00,144.5,144.84,144.29,144.46,56289.0,135.8174,136.137,135.6201,135.7798,56289.0
2018-07-25 10:10:00,144.45,144.6,144.26,144.35,44841.0,135.7704,135.9114,135.5919,135.6764,44841.0
2018-07-25 10:20:00,144.33,144.36,143.55,143.62,67062.0,135.6577,135.6858,134.9245,134.9903,67062.0
2018-07-25 10:30:00,143.59,143.99,142.78,143.67,100299.0,134.9621,135.3381,134.2008,135.0373,100299.0
2018-07-25 10:40:00,143.64,143.69,143.39,143.63,29400.0,135.0091,135.0561,134.7741,134.9997,29400.0
2018-07-25 10:50:00,143.64,143.9,143.35,143.7,61908.0,135.0091,135.2535,134.7365,135.0655,61908.0
2018-07-25 11:00:00,143.75,143.77,143.48,143.51,48573.0,135.1125,135.1313,134.8587,134.8869,48573.0
2018-07-25 11:10:00,143.48,143.48,142.72,143.13,25467.0,134.8587,134.8587,134.1444,134.5298,25467.0
2018-07-25 11:20:00,143.13,143.2,142.78,142.8,25623.0,134.5298,134.5955,134.2008,134.2196,25623.0
2018-07-25 11:30:00,142.72,143.03,142.48,142.71,79098.0,134.1444,134.4358,133.9188,134.135,79098.0
2018-07-25 11:40:00,142.76,142.85,142.54,142.55,30957.0,134.182,134.2666,133.9752,133.9846,30957.0
2018-07-25 11:50:00,142.5,142.85,142.5,142.72,42546.0,133.9376,134.2666,133.9376,134.1444,42546.0
2018-07-25 12:00:00,142.72,142.75,142.4,142.41,51225.0,134.1444,134.1726,133.8436,133.853,51225.0
2018-07-25 12:10:00,142.37,142.77,142.34,142.77,25497.0,133.8154,134.1914,133.7872,134.1914,25497.0
2018-07-25 12:20:00,142.73,143.26,142.62,143.26,33492.0,134.1538,134.6519,134.0504,134.6519,33492.0
2018-07-25 12:30:00,143.18,143.33,142.96,143.07,14262.0,134.5768,134.7177,134.37,134.4734,14262.0
2018-07-25 12:40:00,143.08,143.38,143.08,143.32,23673.0,134.4828,134.7647,134.4828,134.7083,23673.0
2018-07-25 12:50:00,143.33,143.42,143.17,143.42,23814.0,134.7177,134.8023,134.5674,134.8023,23814.0
2018-07-25 13:00:00,143.35,143.72,143.33,143.66,21285.0,134.7365,135.0843,134.7177,135.0279,21285.0
2018-07-25 13:10:00,143.66,143.66,143.46,143.57,17820.0,135.0279,135.0279,134.8399,134.9433,17820.0
2018-07-25 13:20:00,143.57,143.74,143.51,143.62,25242.0,134.9433,135.1031,134.8869,134.9903,25242.0
2018-07-25 13:30:00,143.66,143.66,143.36,143.46,17160.0,135.0279,135.0279,134.7459,134.8399,17160.0
2018-07-25 13:40:00,143.48,144.01,143.44,144.01,23904.0,134.8587,135.3569,134.8211,135.3569,23904.0
2018-07-25 13:50:00,143.94,144.03,143.9,144.0,16299.0,135.2911,135.3757,135.2535,135.3475,16299.0
2018-07-25 14:00:00,143.95,144.02,143.68,143.81,29160.0,135.3005,135.3663,135.0467,135.1689,29160.0
2018-07-25 14:10:00,143.92,144.01,143.84,143.91,24120.0,135.2723,135.3569,135.1971,135.2629,24120.0
2018-07-25 14:20:00,143.96,144.3,143.96,144.24,30672.0,135.3099,135.6295,135.3099,135.5731,30672.0
2018-07-25 14:30:00,144.19,144.36,144.18,144.35,17013.0,135.5261,135.6858,135.5167,135.6764,17013.0
2018-07-25 14:40:00,144.33,144.48,144.19,144.41,34272.0,135.6577,135.7986,135.5261,135.7328,34272.0
2018-07-25 14:50:00,144.39,144.43,144.23,144.24,23223.0,135.714,135.7516,135.5637,135.5731,23223.0
2018-07-25 15:00:00,144.23,144.45,144.2,144.29,34203.0,135.5637,135.7704,135.5355,135.6201,34203.0
2018-07-25 15:10:00,144.31,144.77,144.25,144.69,66483.0,135.6389,136.0712,135.5825,135.996,66483.0
2018-07-25 15:20:00,144.69,144.96,144.61,144.75,66855.0,135.996,136.2498,135.9208,136.0524,66855.0
2018-07-25 15:30:00,144.78,144.93,144.66,144.93,71430.0,136.0806,136.2216,135.9678,136.2216,71430.0
2018-07-25 15:40:00,144.9,145.66,144.72,145.63,157272.0,136.1934,136.9077,136.0242,136.8795,157272.0
2018-07-25 15:50:00,145.65,146.14,144.7,145.74,329070.0,136.8983,137.3589,136.0054,136.9829,329070.0
2018-07-26 09:30:00,146.66,146.66,144.4,145.55,96120.0,137.8476,137.8476,135.7234,136.8043,96120.0
2018-07-26 09:40:00,145.39,146.34,145.39,146.19,28914.0,136.654,137.5469,136.654,137.4059,28914.0
2018-07-26 09:50:00,146.34,146.62,146.34,146.6,29508.0,137.5469,137.8101,137.5469,137.7913,29508.0
2018-07-26 10:00:00,146.6,147.19,146.59,146.93,102432.0,137.7913,138.3458,137.7819,138.1014,102432.0
2018-07-26 10:10:00,146.96,146.98,146.21,146.54,62346.0,138.1296,138.1484,137.4247,137.7349,62346.0
2018-07-26 10:20:00,146.57,146.68,145.96,146.06,44289.0,137.7631,137.8664,137.1897,137.2837,44289.0
2018-07-26 10:30:00,146.06,147.18,145.97,147.06,33999.0,137.2837,138.3364,137.1991,138.2236,33999.0
2018-07-26 10:40:00,147.06,147.31,147.05,147.18,45489.0,138.2236,138.4586,138.2142,138.3364,45489.0
2018-07-26 10:50:00,147.26,147.26,146.75,146.91,72237.0,138.4116,138.4116,137.9322,138.0826,72237.0
2018-07-26 11:00:00,146.94,147.11,146.81,146.82,43113.0,138.1108,138.2706,137.9886,137.998,43113.0
2018-07-26 11:10:00,146.84,146.96,146.76,146.89,54060.0,138.0168,138.1296,137.9416,138.0638,54060.0
2018-07-26 11:20:00,146.94,146.96,146.8,146.87,64554.0,138.1108,138.1296,137.9792,138.045,64554.0
2018-07-26 11:30:00,146.89,147.65,146.87,147.62,63633.0,138.0638,138.7782,138.045,138.75,63633.0
2018-07-26 11:40:00,147.66,148.17,147.55,148.17,61842.0,138.7876,139.2669,138.6842,139.2669,61842.0
2018-07-26 11:50:00,148.18,148.25,147.78,147.78,37326.0,139.2763,139.3421,138.9004,138.9004,37326.0
2018-07-26 12:00:00,147.85,148.14,147.71,147.71,34380.0,138.9661,139.2387,138.8346,138.8346,34380.0
2018-07-26 12:10:00,147.76,148.6,147.76,148.37,52824.0,138.8816,139.6711,138.8816,139.4549,52824.0
2018-07-26 12:20:00,148.35,148.71,148.24,148.44,56778.0,139.4361,139.7745,139.3327,139.5207,56778.0
2018-07-26 12:30:00,148.38,148.67,148.14,148.63,45099.0,139.4643,139.7369,139.2387,139.6993,45099.0
2018-07-26 12:40:00,148.62,148.86,148.57,148.57,59178.0,139.6899,139.9155,139.6429,139.6429,59178.0
2018-07-26 12:50:00,148.54,148.87,148.32,148.69,62715.0,139.6147,139.9249,139.4079,139.7557,62715.0
2018-07-26 13:00:00,148.65,148.68,148.37,148.49,59235.0,139.7181,139.7463,139.4549,139.5677,59235.0
2018-07-26 13:10:00,148.53,148.82,148.38,148.73,44136.0,139.6053,139.8779,139.4643,139.7933,44136.0
2018-07-26 13:20:00,148.67,149.13,148.58,149.11,40302.0,139.7369,140.1692,139.6523,140.1504,40302.0
2018-07-26 13:30:00,149.13,149.13,148.72,148.82,80964.0,140.1692,140.1692,139.7839,139.8779,80964.0
2018-07-26 13:40:00,148.78,148.86,148.54,148.74,76662.0,139.8403,139.9155,139.6147,139.8027,76662.0
2018-07-26 13:50:00,148.71,148.89,148.43,148.53,97668.0,139.7745,139.9437,139.5113,139.6053,97668.0
2018-07-26 14:00:00,148.47,148.63,148.36,148.57,49728.0,139.5489,139.6993,139.4455,139.6429,49728.0
2018-07-26 14:10:00,148.63,148.98,148.58,148.81,71313.0,139.6993,140.0282,139.6523,139.8685,71313.0
2018-07-26 14:20:00,148.84,149.47,148.81,149.31,100686.0,139.8967,140.4888,139.8685,140.3384,100686.0
2018-07-26 14:30:00,149.35,149.74,149.29,149.72,111708.0,140.376,140.7426,140.3196,140.7238,111708.0
2018-07-26 14:40:00,149.71,149.72,149.3,149.54,104346.0,140.7144,140.7238,140.329,140.5546,104346.0
2018-07-26 14:50:00,149.52,149.56,149.1,149.1,134043.0,140.5358,140.5734,140.141,140.141,134043.0
2018-07-26 15:00:00,149.14,149.41,149.07,149.4,95553.0,140.1786,140.4324,140.1128,140.423,95553.0
2018-07-26 15:10:00,149.38,149.41,149.17,149.17,127659.0,140.4042,140.4324,140.2068,140.2068,127659.0
2018-07-26 15:20:00,149.19,149.23,148.92,149.01,57153.0,140.2256,140.2632,139.9719,140.0564,57153.0
2018-07-26 15:30:00,149.05,149.45,148.98,149.45,118716.0,140.094,140.47,140.0282,140.47,118716.0
2018-07-26 15:40:00,149.42,149.63,149.27,149.6,141465.0,140.4418,140.6392,140.3008,140.611,141465.0
2018-07-26 15:50:00,149.58,149.9,149.46,149.67,311451.0,140.5922,140.893,140.4794,140.6768,311451.0
2018-07-27 09:30:00,149.67,150.28,149.5,149.6,79149.0,140.6768,141.2501,140.517,140.611,79149.0
2018-07-27 09:40:00,149.61,149.61,148.53,149.02,22617.0,140.6204,140.6204,139.6053,140.0658,22617.0
2018-07-27 09:50:00,149.03,149.27,148.79,148.93,67458.0,140.0752,140.3008,139.8497,139.9813,67458.0
2018-07-27 10:00:00,148.95,149.21,148.63,148.66,51186.0,140.0,140.2444,139.6993,139.7275,51186.0
2018-07-27 10:10:00,148.67,149.15,148.59,148.9,33417.0,139.7369,140.188,139.6617,139.9531,33417.0
2018-07-27 10:20:00,148.92,149.24,148.91,149.09,14604.0,139.9719,140.2726,139.9625,140.1316,14604.0
2018-07-27 10:30:00,149.1,149.45,149.09,149.35,28644.0,140.141,140.47,140.1316,140.376,28644.0
2018-07-27 10:40:00,149.33,149.37,148.92,149.0,42786.0,140.3572,140.3948,139.9719,140.047,42786.0
2018-07-27 10:50:00,148.98,149.02,148.62,148.62,41940.0,140.0282,140.0658,139.6899,139.6899,41940.0
2018-07-27 11:00:00,148.58,148.7,148.27,148.27,35952.0,139.6523,139.7651,139.3609,139.3609,35952.0
2018-07-27 11:10:00,148.28,148.38,148.08,148.22,56979.0,139.3703,139.4643,139.1823,139.3139,56979.0
2018-07-27 11:20:00,148.32,148.34,147.94,148.08,25014.0,139.4079,139.4267,139.0507,139.1823,25014.0
2018-07-27 11:30:00,148.08,148.6,148.08,148.51,24432.0,139.1823,139.6711,139.1823,139.5865,24432.0
2018-07-27 11:40:00,148.59,149.0,148.54,148.97,21048.0,139.6617,140.047,139.6147,140.0188,21048.0
2018-07-27 11:50:00,148.97,149.08,148.82,148.82,22686.0,140.0188,140.1222,139.8779,139.8779,22686.0
2018-07-27 12:00:00,148.82,148.82,148.41,148.59,18678.0,139.8779,139.8779,139.4925,139.6617,18678.0
2018-07-27 12:10:00,148.64,148.92,148.64,148.7,28128.0,139.7087,139.9719,139.7087,139.7651,28128.0
2018-07-27 12:20:00,148.7,148.79,148.49,148.5,31188.0,139.7651,139.8497,139.5677,139.5771,31188.0
2018-07-27 12:30:00,148.57,148.57,148.18,148.24,21612.0,139.6429,139.6429,139.2763,139.3327,21612.0
2018-07-27 12:40:00,148.19,148.52,148.19,148.23,27417.0,139.2857,139.5959,139.2857,139.3233,27417.0
2018-07-27 12:50:00,148.18,148.28,148.09,148.09,25773.0,139.2763,139.3703,139.1917,139.1917,25773.0
2018-07-27 13:00:00,148.07,148.31,147.88,148.12,54633.0,139.1729,139.3985,138.9943,139.2199,54633.0
2018-07-27 13:10:00,148.07,148.11,147.74,147.86,32958.0,139.1729,139.2105,138.8628,138.9755,32958.0
2018-07-27 13:20:00,147.86,147.97,147.8,147.93,15798.0,138.9755,139.0789,138.9191,139.0413,15798.0
2018-07-27 13:30:00,147.89,147.92,147.6,147.66,43269.0,139.0037,139.0319,138.7312,138.7876,43269.0
2018-07-27 13:40:00,147.65,148.01,147.62,147.96,13167.0,138.7782,139.1165,138.75,139.0695,13167.0
2018-07-27 13:50:00,148.04,148.2,148.0,148.08,24339.0,139.1447,139.2951,139.1071,139.1823,24339.0
2018-07-27 14:00:00,148.08,148.17,147.81,147.97,48402.0,139.1823,139.2669,138.9285,139.0789,48402.0
2018-07-27 14:10:00,148.01,148.05,147.74,147.75,18645.0,139.1165,139.1541,138.8628,138.8722,18645.0
2018-07-27 14:20:00,147.75,147.9,147.74,147.86,28251.0,138.8722,139.0131,138.8628,138.9755,28251.0
2018-07-27 14:30:00,147.78,148.06,147.78,148.0,31803.0,138.9004,139.1635,138.9004,139.1071,31803.0
2018-07-27 14:40:00,148.04,148.2,147.89,147.89,41232.0,139.1447,139.2951,139.0037,139.0037,41232.0
2018-07-27 14:50:00,147.94,148.2,147.94,147.97,53766.0,139.0507,139.2951,139.0507,139.0789,53766.0
2018-07-27 15:00:00,148.0,148.19,148.0,148.12,32598.0,139.1071,139.2857,139.1071,139.2199,32598.0
2018-07-27 15:10:00,148.13,148.19,148.08,148.1,40956.0,139.2293,139.2857,139.1823,139.2011,40956.0
2018-07-27 15:20:00,148.09,148.18,147.81,147.81,51396.0,139.1917,139.2763,138.9285,138.9285,51396.0
2018-07-27 15:30:00,147.82,147.95,147.79,147.86,49713.0,138.9379,139.0601,138.9098,138.9755,49713.0
2018-07-27 15:40:00,147.81,148.03,147.81,147.95,91779.0,138.9285,139.1353,138.9285,139.0601,91779.0
2018-07-27 15:50:00,147.95,148.03,147.73,147.93,237531.0,139.0601,139.1353,138.8534,139.0413,237531.0
2018-07-30 09:30:00,147.81,148.07,147.65,147.78,37320.0,138.9285,139.1729,138.7782,138.9004,37320.0
2018-07-30 09:40:00,147.78,148.19,147.77,148.19,17907.0,138.9004,139.2857,138.891,139.2857,17907.0
2018-07-30 09:50:00,148.07,148.19,147.55,147.55,24945.0,139.1729,139.2857,138.6842,138.6842,24945.0
2018-07-30 10:00:00,147.66,148.07,147.55,147.8,32235.0,138.7876,139.1729,138.6842,138.9191,32235.0
2018-07-30 10:10:00,147.92,148.06,147.8,148.04,95097.0,139.0319,139.1635,138.9191,139.1447,95097.0
2018-07-30 10:20:00,148.1,148.22,148.1,148.2,10200.0,139.2011,139.3139,139.2011,139.2951,10200.0
2018-07-30 10:30:00,148.13,148.25,147.88,147.89,31425.0,139.2293,139.3421,138.9943,139.0037,31425.0
2018-07-30 10:40:00,147.83,147.96,147.61,147.94,13875.0,138.9473,139.0695,138.7406,139.0507,13875.0
2018-07-30 10:50:00,147.88,147.95,147.71,147.81,16266.0,138.9943,139.0601,138.8346,138.9285,16266.0
2018-07-30 11:00:00,147.75,147.75,147.55,147.7,16920.0,138.8722,138.8722,138.6842,138.8252,16920.0
2018-07-30 11:10:00,147.75,147.76,147.37,147.61,20190.0,138.8722,138.8816,138.515,138.7406,20190.0
2018-07-30 11:20:00,147.61,147.76,147.6,147.76,4821.0,138.7406,138.8816,138.7312,138.8816,4821.0
2018-07-30 11:30:00,147.77,147.91,147.74,147.9,14415.0,138.891,139.0225,138.8628,139.0131,14415.0
2018-07-30 11:40:00,147.9,148.08,147.56,147.82,27168.0,139.0131,139.1823,138.6936,138.9379,27168.0
2018-07-30 11:50:00,147.9,148.01,147.65,147.75,9000.0,139.0131,139.1165,138.7782,138.8722,9000.0
2018-07-30 12:00:00,147.66,147.66,147.45,147.47,3600.0,138.7876,138.7876,138.5902,138.609,3600.0
2018-07-30 12:10:00,147.53,147.53,147.29,147.33,25572.0,138.6654,138.6654,138.4398,138.4774,25572.0
2018-07-30 12:20:00,147.29,147.3,146.98,147.13,31521.0,138.4398,138.4492,138.1484,138.2894,31521.0
2018-07-30 12:30:00,147.08,147.28,147.06,147.07,32406.0,138.2424,138.4304,138.2236,138.233,32406.0
2018-07-30 12:40:00,147.1,147.21,146.8,146.82,29643.0,138.2612,138.3646,137.9792,137.998,29643.0
2018-07-30 12:50:00,146.82,147.07,146.77,147.01,16413.0,137.998,138.233,137.951,138.1766,16413.0
2018-07-30 13:00:00,146.95,147.08,146.72,147.08,14025.0,138.1202,138.2424,137.904,138.2424,14025.0
2018-07-30 13:10:00,147.06,147.24,147.06,147.24,8100.0,138.2236,138.3928,138.2236,138.3928,8100.0
2018-07-30 13:20:00,147.17,147.54,147.17,147.51,10263.0,138.327,138.6748,138.327,138.6466,10263.0
2018-07-30 13:30:00,147.54,147.63,147.46,147.56,11376.0,138.6748,138.7594,138.5996,138.6936,11376.0
2018-07-30 13:40:00,147.54,147.61,147.27,147.36,27915.0,138.6748,138.7406,138.421,138.5056,27915.0
2018-07-30 13:50:00,147.35,147.46,147.21,147.29,36003.0,138.4962,138.5996,138.3646,138.4398,36003.0
2018-07-30 14:00:00,147.33,147.36,147.27,147.29,6525.0,138.4774,138.5056,138.421,138.4398,6525.0
2018-07-30 14:10:00,147.36,147.44,147.2,147.25,22845.0,138.5056,138.5808,138.3552,138.4022,22845.0
2018-07-30 14:20:00,147.22,147.35,147.2,147.32,11397.0,138.374,138.4962,138.3552,138.468,11397.0
2018-07-30 14:30:00,147.32,147.32,146.86,146.86,28257.0,138.468,138.468,138.0356,138.0356,28257.0
2018-07-30 14:40:00,146.99,147.22,146.87,146.87,18717.0,138.1578,138.374,138.045,138.045,18717.0
2018-07-30 14:50:00,146.89,146.91,146.72,146.81,18198.0,138.0638,138.0826,137.904,137.9886,18198.0
2018-07-30 15:00:00,146.79,146.86,146.69,146.75,51048.0,137.9698,138.0356,137.8758,137.9322,51048.0
2018-07-30 15:10:00,146.7,146.8,146.65,146.67,34962.0,137.8852,137.9792,137.8382,137.857,34962.0
2018-07-30 15:20:00,146.69,146.77,146.65,146.69,30768.0,137.8758,137.951,137.8382,137.8758,30768.0
2018-07-30 15:30:00,146.66,146.89,146.63,146.79,40659.0,137.8476,138.0638,137.8195,137.9698,40659.0
2018-07-30 15:40:00,146.76,146.76,146.22,146.27,80682.0,137.9416,137.9416,137.4341,137.4811,80682.0
2018-07-30 15:50:00,146.24,146.77,146.24,146.77,160770.0,137.4529,137.951,137.4529,137.951,160770.0
2018-07-31 09:30:00,146.67,147.1,146.22,146.75,51201.0,137.857,138.2612,137.4341,137.9322,51201.0
2018-07-31 09:40:00,146.74,147.51,146.58,147.11,50583.0,137.9228,138.6466,137.7725,138.2706,50583.0
2018-07-31 09:50:00,147.11,147.23,146.68,146.86,46581.0,138.2706,138.3834,137.8664,138.0356,46581.0
2018-07-31 10:00:00,146.86,147.2,146.86,147.13,24300.0,138.0356,138.3552,138.0356,138.2894,24300.0
2018-07-31 10:10:00,147.13,147.52,147.12,147.18,16530.0,138.2894,138.656,138.28,138.3364,16530.0
2018-07-31 10:20:00,147.27,147.58,147.2,147.43,21684.0,138.421,138.7124,138.3552,138.5714,21684.0
2018-07-31 10:30:00,147.5,148.15,147.5,148.04,37245.0,138.6372,139.2481,138.6372,139.1447,37245.0
2018-07-31 10:40:00,147.96,147.99,147.65,147.67,23427.0,139.0695,139.0977,138.7782,138.797,23427.0
2018-07-31 10:50:00,147.56,147.56,147.2,147.36,44556.0,138.6936,138.6936,138.3552,138.5056,44556.0
2018-07-31 11:00:00,147.38,147.53,147.07,147.07,54273.0,138.5244,138.6654,138.233,138.233,54273.0
2018-07-31 11:10:00,147.15,147.2,146.98,147.0,74781.0,138.3082,138.3552,138.1484,138.1672,74781.0
2018-07-31 11:20:00,146.96,147.13,146.93,146.98,20256.0,138.1296,138.2894,138.1014,138.1484,20256.0
2018-07-31 11:30:00,147.01,147.38,147.01,147.11,46179.0,138.1766,138.5244,138.1766,138.2706,46179.0
2018-07-31 11:40:00,147.13,147.23,146.97,147.14,22530.0,138.2894,138.3834,138.139,138.2988,22530.0
2018-07-31 11:50:00,147.16,147.2,147.06,147.09,20769.0,138.3176,138.3552,138.2236,138.2518,20769.0
2018-07-31 12:00:00,147.09,147.14,146.98,147.06,30900.0,138.2518,138.2988,138.1484,138.2236,30900.0
2018-07-31 12:10:00,147.03,147.14,146.98,147.1,18429.0,138.1954,138.2988,138.1484,138.2612,18429.0
2018-07-31 12:20:00,147.17,147.2,147.08,147.14,22170.0,138.327,138.3552,138.2424,138.2988,22170.0
2018-07-31 12:30:00,147.19,147.3,147.11,147.24,17592.0,138.3458,138.4492,138.2706,138.3928,17592.0
2018-07-31 12:40:00,147.29,147.48,147.28,147.34,17400.0,138.4398,138.6184,138.4304,138.4868,17400.0
2018-07-31 12:50:00,147.41,147.51,147.21,147.23,31086.0,138.5526,138.6466,138.3646,138.3834,31086.0
2018-07-31 13:00:00,147.19,147.3,147.07,147.17,51144.0,138.3458,138.4492,138.233,138.327,51144.0
2018-07-31 13:10:00,147.21,147.29,147.03,147.07,25803.0,138.3646,138.4398,138.1954,138.233,25803.0
2018-07-31 13:20:00,147.1,147.1,146.95,146.95,19644.0,138.2612,138.2612,138.1202,138.1202,19644.0
2018-07-31 13:30:00,146.97,147.0,146.63,146.89,40908.0,138.139,138.1672,137.8195,138.0638,40908.0
2018-07-31 13:40:00,146.86,146.99,146.84,146.94,16881.0,138.0356,138.1578,138.0168,138.1108,16881.0
2018-07-31 13:50:00,146.94,147.12,146.92,147.03,17499.0,138.1108,138.28,138.092,138.1954,17499.0
2018-07-31 14:00:00,147.03,147.12,146.93,146.93,11694.0,138.1954,138.28,138.1014,138.1014,11694.0
2018-07-31 14:10:00,146.97,147.01,146.77,146.95,20133.0,138.139,138.1766,137.951,138.1202,20133.0
2018-07-31 14:20:00,146.89,146.99,146.85,146.95,11694.0,138.0638,138.1578,138.0262,138.1202,11694.0
2018-07-31 14:30:00,146.92,147.18,146.92,146.98,32913.0,138.092,138.3364,138.092,138.1484,32913.0
2018-07-31 14:40:00,147.03,147.04,146.9,146.97,35139.0,138.1954,138.2048,138.0732,138.139,35139.0
2018-07-31 14:50:00,146.97,147.05,146.95,146.99,28839.0,138.139,138.2142,138.1202,138.1578,28839.0
2018-07-31 15:00:00,146.97,146.97,146.79,146.83,23559.0,138.139,138.139,137.9698,138.0074,23559.0
2018-07-31 15:10:00,146.86,146.93,146.82,146.87,19491.0,138.0356,138.1014,137.998,138.045,19491.0
2018-07-31 15:20:00,146.83,146.9,146.83,146.87,18912.0,138.0074,138.0732,138.0074,138.045,18912.0
2018-07-31 15:30:00,146.87,146.95,146.81,146.88,54864.0,138.045,138.1202,137.9886,138.0544,54864.0
2018-07-31 15:40:00,146.91,146.96,146.54,146.66,47919.0,138.0826,138.1296,137.7349,137.8476,47919.0
2018-07-31 15:50:00,146.66,147.1,146.59,146.94,121482.0,137.8476,138.2612,137.7819,138.1108,121482.0
2018-08-01 09:30:00,146.27,146.65,145.05,145.17,130638.0,137.4811,137.8382,136.3344,136.4472,130638.0
2018-08-01 09:40:00,145.15,146.44,144.82,146.44,92229.0,136.4284,137.6409,136.1182,137.6409,92229.0
2018-08-01 09:50:00,146.41,146.63,145.77,146.63,20253.0,137.6127,137.8195,137.0111,137.8195,20253.0
2018-08-01 10:00:00,146.54,146.69,146.15,146.28,58152.0,137.7349,137.8758,137.3683,137.4905,58152.0
2018-08-01 10:10:00,146.38,146.56,146.31,146.52,17100.0,137.5845,137.7537,137.5187,137.7161,17100.0
2018-08-01 10:20:00,146.46,146.53,146.08,146.26,42495.0,137.6597,137.7255,137.3025,137.4717,42495.0
2018-08-01 10:30:00,146.27,146.73,146.16,146.72,10200.0,137.4811,137.9134,137.3777,137.904,10200.0
2018-08-01 10:40:00,146.8,146.8,146.44,146.66,50259.0,137.9792,137.9792,137.6409,137.8476,50259.0
2018-08-01 10:50:00,146.7,146.91,146.61,146.88,22191.0,137.8852,138.0826,137.8007,138.0544,22191.0
2018-08-01 11:00:00,146.89,147.03,146.61,146.66,29598.0,138.0638,138.1954,137.8007,137.8476,29598.0
2018-08-01 11:10:00,146.65,146.77,146.5,146.71,11211.0,137.8382,137.951,137.6973,137.8946,11211.0
2018-08-01 11:20:00,146.77,146.89,146.68,146.85,23421.0,137.951,138.0638,137.8664,138.0262,23421.0
2018-08-01 11:30:00,146.83,146.83,146.39,146.71,12903.0,138.0074,138.0074,137.5939,137.8946,12903.0
2018-08-01 11:40:00,146.71,146.72,146.37,146.7,16800.0,137.8946,137.904,137.5751,137.8852,16800.0
2018-08-01 11:50:00,146.75,146.75,146.0,146.1,21219.0,137.9322,137.9322,137.2273,137.3213,21219.0
2018-08-01 12:00:00,146.13,146.2,145.9,146.09,21693.0,137.3495,137.4153,137.1333,137.3119,21693.0
2018-08-01 12:10:00,146.19,146.4,146.19,146.32,5628.0,137.4059,137.6033,137.4059,137.5281,5628.0
2018-08-01 12:20:00,146.37,146.48,146.0,146.02,11991.0,137.5751,137.6785,137.2273,137.2461,11991.0
2018-08-01 12:30:00,146.05,146.19,146.05,146.05,6894.0,137.2743,137.4059,137.2743,137.2743,6894.0
2018-08-01 12:40:00,145.99,146.13,145.87,146.08,8715.0,137.2179,137.3495,137.1051,137.3025,8715.0
2018-08-01 12:50:00,146.2,146.31,146.07,146.08,7500.0,137.4153,137.5187,137.2931,137.3025,7500.0
2018-08-01 13:00:00,146.2,146.2,146.02,146.12,6624.0,137.4153,137.4153,137.2461,137.3401,6624.0
2018-08-01 13:10:00,146.12,146.22,146.07,146.07,6012.0,137.3401,137.4341,137.2931,137.2931,6012.0
2018-08-01 13:20:00,145.94,146.16,145.94,146.09,9297.0,137.1709,137.3777,137.1709,137.3119,9297.0
2018-08-01 13:30:00,146.14,146.14,145.81,146.07,14316.0,137.3589,137.3589,137.0487,137.2931,14316.0
2018-08-01 13:40:00,146.07,146.1,145.97,146.1,7554.0,137.2931,137.3213,137.1991,137.3213,7554.0
2018-08-01 13:50:00,146.11,146.17,145.77,145.77,30468.0,137.3307,137.3871,137.0111,137.0111,30468.0
2018-08-01 14:00:00,145.58,145.76,145.34,145.72,12303.0,136.8325,137.0017,136.607,136.9641,12303.0
2018-08-01 14:10:00,145.77,146.01,145.65,146.01,15858.0,137.0111,137.2367,136.8983,137.2367,15858.0
2018-08-01 14:20:00,146.01,146.01,145.85,145.93,21786.0,137.2367,137.2367,137.0863,137.1615,21786.0
2018-08-01 14:30:00,145.94,146.0,145.75,145.8,24975.0,137.1709,137.2273,136.9923,137.0393,24975.0
2018-08-01 14:40:00,145.75,145.87,145.75,145.85,21102.0,136.9923,137.1051,136.9923,137.0863,21102.0
2018-08-01 14:50:00,145.88,146.03,145.82,145.99,14211.0,137.1145,137.2555,137.0581,137.2179,14211.0
2018-08-01 15:00:00,146.05,146.05,145.8,145.85,21351.0,137.2743,137.2743,137.0393,137.0863,21351.0
2018-08-01 15:10:00,145.88,145.95,145.84,145.88,20223.0,137.1145,137.1803,137.0769,137.1145,20223.0
2018-08-01 15:20:00,145.9,146.02,145.86,145.93,25230.0,137.1333,137.2461,137.0957,137.1615,25230.0
2018-08-01 15:30:00,145.92,146.03,145.83,145.86,33234.0,137.1521,137.2555,137.0675,137.0957,33234.0
2018-08-01 15:40:00,145.86,146.14,145.86,146.14,47745.0,137.0957,137.3589,137.0957,137.3589,47745.0
2018-08-01 15:50:00,146.15,146.22,146.03,146.08,98586.0,137.3683,137.4341,137.2555,137.3025,98586.0
2018-08-02 09:30:00,145.96,145.96,145.17,145.44,39096.0,137.1897,137.1897,136.4472,136.701,39096.0
2018-08-02 09:40:00,145.33,145.83,145.33,145.83,37299.0,136.5976,137.0675,136.5976,137.0675,37299.0
2018-08-02 09:50:00,145.67,146.0,145.56,145.73,48138.0,136.9171,137.2273,136.8137,136.9735,48138.0
2018-08-02 10:00:00,145.82,145.99,145.51,145.83,42912.0,137.0581,137.2179,136.7667,137.0675,42912.0
2018-08-02 10:10:00,145.92,145.98,145.53,145.96,55320.0,137.1521,137.2085,136.7855,137.1897,55320.0
2018-08-02 10:20:00,146.07,146.78,146.03,146.67,56829.0,137.2931,137.9604,137.2555,137.857,56829.0
2018-08-02 10:30:00,146.61,146.9,146.6,146.9,20100.0,137.8007,138.0732,137.7913,138.0732,20100.0
2018-08-02 10:40:00,146.89,146.89,146.22,146.3,18630.0,138.0638,138.0638,137.4341,137.5093,18630.0
2018-08-02 10:50:00,146.35,146.59,146.12,146.49,19851.0,137.5563,137.7819,137.3401,137.6879,19851.0
2018-08-02 11:00:00,146.51,146.71,146.27,146.27,18300.0,137.7067,137.8946,137.4811,137.4811,18300.0
2018-08-02 11:10:00,146.26,146.68,146.17,146.68,14115.0,137.4717,137.8664,137.3871,137.8664,14115.0
2018-08-02 11:20:00,146.69,146.99,146.5,146.53,57444.0,137.8758,138.1578,137.6973,137.7255,57444.0
2018-08-02 11:30:00,146.52,146.57,146.24,146.5,24360.0,137.7161,137.7631,137.4529,137.6973,24360.0
2018-08-02 11:40:00,146.56,146.6,146.36,146.57,12096.0,137.7537,137.7913,137.5657,137.7631,12096.0
2018-08-02 11:50:00,146.4,146.5,146.33,146.45,47190.0,137.6033,137.6973,137.5375,137.6503,47190.0
2018-08-02 12:00:00,146.35,146.56,146.28,146.47,8700.0,137.5563,137.7537,137.4905,137.6691,8700.0
2018-08-02 12:10:00,146.46,146.5,146.42,146.48,6321.0,137.6597,137.6973,137.6221,137.6785,6321.0
2018-08-02 12:20:00,146.49,146.83,146.49,146.76,13200.0,137.6879,138.0074,137.6879,137.9416,13200.0
2018-08-02 12:30:00,146.76,146.94,146.76,146.94,3900.0,137.9416,138.1108,137.9416,138.1108,3900.0
2018-08-02 12:40:00,146.87,146.9,146.69,146.83,10500.0,138.045,138.0732,137.8758,138.0074,10500.0
2018-08-02 12:50:00,146.82,146.84,146.56,146.61,12462.0,137.998,138.0168,137.7537,137.8007,12462.0
2018-08-02 13:00:00,146.53,146.67,146.5,146.62,19857.0,137.7255,137.857,137.6973,137.8101,19857.0
2018-08-02 13:10:00,146.62,146.7,146.54,146.68,22302.0,137.8101,137.8852,137.7349,137.8664,22302.0
2018-08-02 13:20:00,146.68,146.69,146.54,146.58,17337.0,137.8664,137.8758,137.7349,137.7725,17337.0
2018-08-02 13:30:00,146.61,146.71,146.53,146.54,25377.0,137.8007,137.8946,137.7255,137.7349,25377.0
2018-08-02 13:40:00,146.58,146.58,146.34,146.34,12966.0,137.7725,137.7725,137.5469,137.5469,12966.0
2018-08-02 13:50:00,146.37,146.45,146.2,146.44,113940.0,137.5751,137.6503,137.4153,137.6409,113940.0
2018-08-02 14:00:00,146.44,146.62,146.4,146.54,28506.0,137.6409,137.8101,137.6033,137.7349,28506.0
2018-08-02 14:10:00,146.54,146.64,146.43,146.44,11814.0,137.7349,137.8289,137.6315,137.6409,11814.0
2018-08-02 14:20:00,146.4,146.51,146.35,146.47,18558.0,137.6033,137.7067,137.5563,137.6691,18558.0
2018-08-02 14:30:00,146.52,146.54,146.39,146.53,14220.0,137.7161,137.7349,137.5939,137.7255,14220.0
2018-08-02 14:40:00,146.52,146.52,146.28,146.31,39471.0,137.7161,137.7161,137.4905,137.5187,39471.0
2018-08-02 14:50:00,146.32,146.47,146.27,146.43,41646.0,137.5281,137.6691,137.4811,137.6315,41646.0
2018-08-02 15:00:00,146.39,146.47,146.37,146.39,9603.0,137.5939,137.6691,137.5751,137.5939,9603.0
2018-08-02 15:10:00,146.42,146.53,146.31,146.53,10080.0,137.6221,137.7255,137.5187,137.7255,10080.0
2018-08-02 15:20:00,146.54,146.54,146.37,146.39,12945.0,137.7349,137.7349,137.5751,137.5939,12945.0
2018-08-02 15:30:00,146.38,146.41,146.28,146.38,25281.0,137.5845,137.6127,137.4905,137.5845,25281.0
2018-08-02 15:40:00,146.39,146.45,146.22,146.41,47229.0,137.5939,137.6503,137.4341,137.6127,47229.0
2018-08-02 15:50:00,146.41,146.41,146.07,146.11,171843.0,137.6127,137.6127,137.2931,137.3307,171843.0
2018-08-03 09:30:00,147.07,147.31,146.56,146.84,42870.0,138.233,138.4586,137.7537,138.0168,42870.0
2018-08-03 09:40:00,146.9,147.17,146.77,147.16,140919.0,138.0732,138.327,137.951,138.3176,140919.0
2018-08-03 09:50:00,147.17,147.17,146.58,146.67,32991.0,138.327,138.327,137.7725,137.857,32991.0
2018-08-03 10:00:00,146.79,147.04,146.64,147.04,19695.0,137.9698,138.2048,137.8289,138.2048,19695.0
2018-08-03 10:10:00,147.11,147.2,146.92,147.14,27582.0,138.2706,138.3552,138.092,138.2988,27582.0
2018-08-03 10:20:00,147.2,147.53,147.09,147.53,14454.0,138.3552,138.6654,138.2518,138.6654,14454.0
2018-08-03 10:30:00,147.55,147.61,147.48,147.61,41307.0,138.6842,138.7406,138.6184,138.7406,41307.0
2018-08-03 10:40:00,147.58,147.75,147.52,147.68,36090.0,138.7124,138.8722,138.656,138.8064,36090.0
2018-08-03 10:50:00,147.73,147.84,147.65,147.73,23121.0,138.8534,138.9567,138.7782,138.8534,23121.0
2018-08-03 11:00:00,147.76,147.85,147.73,147.82,16500.0,138.8816,138.9661,138.8534,138.9379,16500.0
2018-08-03 11:10:00,147.84,148.17,147.79,148.17,35223.0,138.9567,139.2669,138.9098,139.2669,35223.0
2018-08-03 11:20:00,148.09,148.27,148.08,148.25,34218.0,139.1917,139.3609,139.1823,139.3421,34218.0
2018-08-03 11:30:00,148.25,148.46,148.06,148.1,58023.0,139.3421,139.5395,139.1635,139.2011,58023.0
2018-08-03 11:40:00,148.12,148.12,147.67,147.67,29232.0,139.2199,139.2199,138.797,138.797,29232.0
2018-08-03 11:50:00,147.64,147.86,147.51,147.73,50901.0,138.7688,138.9755,138.6466,138.8534,50901.0
2018-08-03 12:00:00,147.71,147.82,147.59,147.6,40755.0,138.8346,138.9379,138.7218,138.7312,40755.0
2018-08-03 12:10:00,147.56,147.67,147.53,147.57,11346.0,138.6936,138.797,138.6654,138.703,11346.0
2018-08-03 12:20:00,147.55,147.65,147.55,147.61,13200.0,138.6842,138.7782,138.6842,138.7406,13200.0
2018-08-03 12:30:00,147.57,147.65,147.52,147.57,6600.0,138.703,138.7782,138.656,138.703,6600.0
2018-08-03 12:40:00,147.63,147.76,147.63,147.76,28800.0,138.7594,138.8816,138.7594,138.8816,28800.0
2018-08-03 12:50:00,147.82,147.82,147.67,147.73,5700.0,138.9379,138.9379,138.797,138.8534,5700.0
2018-08-03 13:00:00,147.68,147.81,147.67,147.78,17544.0,138.8064,138.9285,138.797,138.9004,17544.0
2018-08-03 13:10:00,147.7,147.78,147.7,147.74,7578.0,138.8252,138.9004,138.8252,138.8628,7578.0
2018-08-03 13:20:00,147.73,147.76,147.66,147.68,13578.0,138.8534,138.8816,138.7876,138.8064,13578.0
2018-08-03 13:30:00,147.69,147.69,147.59,147.64,16815.0,138.8158,138.8158,138.7218,138.7688,16815.0
2018-08-03 13:40:00,147.63,147.66,147.46,147.49,11118.0,138.7594,138.7876,138.5996,138.6278,11118.0
2018-08-03 13:50:00,147.46,147.52,147.4,147.4,14100.0,138.5996,138.656,138.5432,138.5432,14100.0
2018-08-03 14:00:00,147.43,147.44,147.31,147.33,18462.0,138.5714,138.5808,138.4586,138.4774,18462.0
2018-08-03 14:10:00,147.35,147.35,147.24,147.31,18876.0,138.4962,138.4962,138.3928,138.4586,18876.0
2018-08-03 14:20:00,147.3,147.3,147.23,147.28,12666.0,138.4492,138.4492,138.3834,138.4304,12666.0
2018-08-03 14:30:00,147.24,147.36,147.24,147.36,16080.0,138.3928,138.5056,138.3928,138.5056,16080.0
2018-08-03 14:40:00,147.33,147.41,147.29,147.37,46509.0,138.4774,138.5526,138.4398,138.515,46509.0
2018-08-03 14:50:00,147.37,147.38,147.28,147.36,12918.0,138.515,138.5244,138.4304,138.5056,12918.0
2018-08-03 15:00:00,147.36,147.53,147.36,147.48,9033.0,138.5056,138.6654,138.5056,138.6184,9033.0
2018-08-03 15:10:00,147.58,147.83,147.58,147.82,18204.0,138.7124,138.9473,138.7124,138.9379,18204.0
2018-08-03 15:20:00,147.83,147.9,147.79,147.87,16725.0,138.9473,139.0131,138.9098,138.9849,16725.0
2018-08-03 15:30:00,147.84,147.87,147.73,147.73,23952.0,138.9567,138.9849,138.8534,138.8534,23952.0
2018-08-03 15:40:00,147.71,147.71,147.53,147.53,26199.0,138.8346,138.8346,138.6654,138.6654,26199.0
2018-08-03 15:50:00,147.55,147.69,147.51,147.63,64245.0,138.6842,138.8158,138.6466,138.7594,64245.0
2018-08-06 09:30:00,147.38,147.83,147.33,147.64,44901.0,138.5244,138.9473,138.4774,138.7688,44901.0
2018-08-06 09:40:00,147.68,147.83,147.37,147.58,18138.0,138.8064,138.9473,138.515,138.7124,18138.0
2018-08-06 09:50:00,147.64,147.64,147.22,147.22,24828.0,138.7688,138.7688,138.374,138.374,24828.0
2018-08-06 10:00:00,147.13,147.65,147.13,147.65,7005.0,138.2894,138.7782,138.2894,138.7782,7005.0
2018-08-06 10:10:00,147.64,147.79,147.62,147.72,32400.0,138.7688,138.9098,138.75,138.844,32400.0
2018-08-06 10:20:00,147.69,147.69,147.4,147.59,48975.0,138.8158,138.8158,138.5432,138.7218,48975.0
2018-08-06 10:30:00,147.53,147.69,147.46,147.58,15930.0,138.6654,138.8158,138.5996,138.7124,15930.0
2018-08-06 10:40:00,147.54,147.8,147.54,147.77,29400.0,138.6748,138.9191,138.6748,138.891,29400.0
2018-08-06 10:50:00,147.66,147.73,147.65,147.65,10500.0,138.7876,138.8534,138.7782,138.7782,10500.0
2018-08-06 11:00:00,147.62,147.69,147.61,147.64,30984.0,138.75,138.8158,138.7406,138.7688,30984.0
2018-08-06 11:10:00,147.65,147.69,147.55,147.55,15903.0,138.7782,138.8158,138.6842,138.6842,15903.0
2018-08-06 11:20:00,147.53,147.64,147.53,147.63,13641.0,138.6654,138.7688,138.6654,138.7594,13641.0
2018-08-06 11:30:00,147.63,147.72,147.56,147.61,12060.0,138.7594,138.844,138.6936,138.7406,12060.0
2018-08-06 11:40:00,147.56,147.56,147.43,147.46,41025.0,138.6936,138.6936,138.5714,138.5996,41025.0
2018-08-06 11:50:00,147.44,147.44,147.35,147.41,11442.0,138.5808,138.5808,138.4962,138.5526,11442.0
2018-08-06 12:00:00,147.47,147.54,147.42,147.42,11700.0,138.609,138.6748,138.562,138.562,11700.0
2018-08-06 12:10:00,147.43,147.52,147.41,147.41,6900.0,138.5714,138.656,138.5526,138.5526,6900.0
2018-08-06 12:20:00,147.46,147.55,147.41,147.42,27693.0,138.5996,138.6842,138.5526,138.562,27693.0
2018-08-06 12:30:00,147.42,147.49,147.42,147.44,6237.0,138.562,138.6278,138.562,138.5808,6237.0
2018-08-06 12:40:00,147.42,147.45,147.37,147.43,13470.0,138.562,138.5902,138.515,138.5714,13470.0
2018-08-06 12:50:00,147.47,147.72,147.46,147.72,9063.0,138.609,138.844,138.5996,138.844,9063.0
2018-08-06 13:00:00,147.71,147.98,147.71,147.95,25500.0,138.8346,139.0883,138.8346,139.0601,25500.0
2018-08-06 13:10:00,147.98,148.08,147.94,147.97,12846.0,139.0883,139.1823,139.0507,139.0789,12846.0
2018-08-06 13:20:00,148.0,148.0,147.78,147.95,19803.0,139.1071,139.1071,138.9004,139.0601,19803.0
2018-08-06 13:30:00,147.9,147.95,147.77,147.86,10515.0,139.0131,139.0601,138.891,138.9755,10515.0
2018-08-06 13:40:00,147.95,147.97,147.85,147.86,13920.0,139.0601,139.0789,138.9661,138.9755,13920.0
2018-08-06 13:50:00,147.89,147.93,147.82,147.87,12900.0,139.0037,139.0413,138.9379,138.9849,12900.0
2018-08-06 14:00:00,147.89,148.1,147.83,148.01,25335.0,139.0037,139.2011,138.9473,139.1165,25335.0
2018-08-06 14:10:00,148.02,148.06,147.99,148.04,5250.0,139.1259,139.1635,139.0977,139.1447,5250.0
2018-08-06 14:20:00,148.08,148.11,147.94,147.99,18300.0,139.1823,139.2105,139.0507,139.0977,18300.0
2018-08-06 14:30:00,147.98,148.04,147.97,147.99,11688.0,139.0883,139.1447,139.0789,139.0977,11688.0
2018-08-06 14:40:00,147.97,148.07,147.93,148.05,25473.0,139.0789,139.1729,139.0413,139.1541,25473.0
2018-08-06 14:50:00,148.04,148.13,147.96,148.05,33339.0,139.1447,139.2293,139.0695,139.1541,33339.0
2018-08-06 15:00:00,148.03,148.14,148.03,148.1,19875.0,139.1353,139.2387,139.1353,139.2011,19875.0
2018-08-06 15:10:00,148.1,148.33,148.1,148.29,11643.0,139.2011,139.4173,139.2011,139.3797,11643.0
2018-08-06 15:20:00,148.29,148.41,148.21,148.41,39483.0,139.3797,139.4925,139.3045,139.4925,39483.0
2018-08-06 15:30:00,148.51,148.59,148.44,148.44,56520.0,139.5865,139.6617,139.5207,139.5207,56520.0
2018-08-06 15:40:00,148.42,148.42,148.21,148.23,51174.0,139.5019,139.5019,139.3045,139.3233,51174.0
2018-08-06 15:50:00,148.26,148.28,148.06,148.14,135732.0,139.3515,139.3703,139.1635,139.2387,135732.0
2018-08-07 09:30:00,148.0,148.64,146.82,148.24,65100.0,139.1071,139.7087,137.998,139.3327,65100.0
2018-08-07 09:40:00,148.3,148.4,147.74,148.09,114585.0,139.3891,139.4831,138.8628,139.1917,114585.0
2018-08-07 09:50:00,147.99,148.3,147.8,148.01,11613.0,139.0977,139.3891,138.9191,139.1165,11613.0
2018-08-07 10:00:00,148.09,148.32,147.98,148.18,25725.0,139.1917,139.4079,139.0883,139.2763,25725.0
2018-08-07 10:10:00,148.24,148.32,148.15,148.15,3084.0,139.3327,139.4079,139.2481,139.2481,3084.0
2018-08-07 10:20:00,148.2,148.33,148.14,148.21,6732.0,139.2951,139.4173,139.2387,139.3045,6732.0
2018-08-07 10:30:00,148.27,148.33,147.94,148.03,14688.0,139.3609,139.4173,139.0507,139.1353,14688.0
2018-08-07 10:40:00,148.07,148.09,147.98,147.99,5700.0,139.1729,139.1917,139.0883,139.0977,5700.0
2018-08-07 10:50:00,148.06,148.1,147.96,148.0,7200.0,139.1635,139.2011,139.0695,139.1071,7200.0
2018-08-07 11:00:00,147.93,148.13,147.88,148.13,11835.0,139.0413,139.2293,138.9943,139.2293,11835.0
2018-08-07 11:10:00,148.24,148.24,148.05,148.2,1620.0,139.3327,139.3327,139.1541,139.2951,1620.0
2018-08-07 11:20:00,148.18,148.21,148.14,148.2,3600.0,139.2763,139.3045,139.2387,139.2951,3600.0
2018-08-07 11:30:00,148.19,148.27,148.14,148.14,3300.0,139.2857,139.3609,139.2387,139.2387,3300.0
2018-08-07 11:40:00,148.16,148.16,147.98,148.09,6600.0,139.2575,139.2575,139.0883,139.1917,6600.0
2018-08-07 11:50:00,148.13,148.13,148.0,148.01,2700.0,139.2293,139.2293,139.1071,139.1165,2700.0
2018-08-07 12:00:00,148.11,148.13,148.07,148.13,7200.0,139.2105,139.2293,139.1729,139.2293,7200.0
2018-08-07 12:10:00,148.14,148.14,147.94,148.01,15150.0,139.2387,139.2387,139.0507,139.1165,15150.0
2018-08-07 12:20:00,148.15,148.15,147.97,148.13,30906.0,139.2481,139.2481,139.0789,139.2293,30906.0
2018-08-07 12:30:00,148.09,148.11,148.01,148.01,5400.0,139.1917,139.2105,139.1165,139.1165,5400.0
2018-08-07 12:40:00,148.09,148.2,148.08,148.14,6300.0,139.1917,139.2951,139.1823,139.2387,6300.0
2018-08-07 12:50:00,148.19,148.32,148.14,148.16,3240.0,139.2857,139.4079,139.2387,139.2575,3240.0
2018-08-07 13:00:00,148.18,148.21,148.06,148.11,13200.0,139.2763,139.3045,139.1635,139.2105,13200.0
2018-08-07 13:10:00,148.07,148.12,148.07,148.1,2400.0,139.1729,139.2199,139.1729,139.2011,2400.0
2018-08-07 13:20:00,148.08,148.09,147.96,147.96,4800.0,139.1823,139.1917,139.0695,139.0695,4800.0
2018-08-07 13:30:00,148.04,148.06,147.88,148.06,10551.0,139.1447,139.1635,138.9943,139.1635,10551.0
2018-08-07 13:40:00,147.95,148.25,147.9,148.14,83481.0,139.0601,139.3421,139.0131,139.2387,83481.0
2018-08-07 13:50:00,148.1,148.19,148.08,148.13,2550.0,139.2011,139.2857,139.1823,139.2293,2550.0
2018-08-07 14:00:00,148.15,148.18,148.11,148.18,3000.0,139.2481,139.2763,139.2105,139.2763,3000.0
2018-08-07 14:10:00,148.2,148.33,148.19,148.32,9744.0,139.2951,139.4173,139.2857,139.4079,9744.0
2018-08-07 14:20:00,148.37,148.43,148.25,148.25,12780.0,139.4549,139.5113,139.3421,139.3421,12780.0
2018-08-07 14:30:00,148.27,148.31,148.15,148.16,9774.0,139.3609,139.3985,139.2481,139.2575,9774.0
2018-08-07 14:40:00,148.19,148.25,148.19,148.25,3000.0,139.2857,139.3421,139.2857,139.3421,3000.0
2018-08-07 14:50:00,148.2,148.21,148.09,148.1,8100.0,139.2951,139.3045,139.1917,139.2011,8100.0
2018-08-07 15:00:00,148.05,148.05,147.97,147.97,2700.0,139.1541,139.1541,139.0789,139.0789,2700.0
2018-08-07 15:10:00,148.04,148.07,147.9,147.93,65844.0,139.1447,139.1729,139.0131,139.0413,65844.0
2018-08-07 15:20:00,147.91,147.99,147.88,147.94,29991.0,139.0225,139.0977,138.9943,139.0507,29991.0
2018-08-07 15:30:00,147.88,147.89,147.81,147.86,11550.0,138.9943,139.0037,138.9285,138.9755,11550.0
2018-08-07 15:40:00,147.87,147.93,147.85,147.88,11421.0,138.9849,139.0413,138.9661,138.9943,11421.0
2018-08-07 15:50:00,147.94,148.06,147.87,148.03,64584.0,139.0507,139.1635,138.9849,139.1353,64584.0
2018-08-08 09:30:00,148.14,148.77,147.69,148.77,23292.0,139.2387,139.8309,138.8158,139.8309,23292.0
2018-08-08 09:40:00,148.77,148.78,148.41,148.47,11097.0,139.8309,139.8403,139.4925,139.5489,11097.0
2018-08-08 09:50:00,148.34,148.63,148.33,148.49,15102.0,139.4267,139.6993,139.4173,139.5677,15102.0
2018-08-08 10:00:00,148.48,148.77,148.48,148.75,27774.0,139.5583,139.8309,139.5583,139.8121,27774.0
2018-08-08 10:10:00,148.84,148.96,148.71,148.72,35994.0,139.8967,140.0094,139.7745,139.7839,35994.0
2018-08-08 10:20:00,148.8,148.8,148.67,148.76,46500.0,139.8591,139.8591,139.7369,139.8215,46500.0
2018-08-08 10:30:00,148.7,148.77,148.55,148.7,10485.0,139.7651,139.8309,139.6241,139.7651,10485.0
2018-08-08 10:40:00,148.74,149.07,148.73,149.02,23694.0,139.8027,140.1128,139.7933,140.0658,23694.0
2018-08-08 10:50:00,149.0,149.02,148.86,148.94,4512.0,140.047,140.0658,139.9155,139.9907,4512.0
2018-08-08 11:00:00,148.89,149.15,148.89,148.96,24828.0,139.9437,140.188,139.9437,140.0094,24828.0
2018-08-08 11:10:00,148.95,149.1,148.86,149.1,16875.0,140.0,140.141,139.9155,140.141,16875.0
2018-08-08 11:20:00,149.15,149.16,149.09,149.14,6000.0,140.188,140.1974,140.1316,140.1786,6000.0
2018-08-08 11:30:00,149.15,149.22,149.1,149.22,13200.0,140.188,140.2538,140.141,140.2538,13200.0
2018-08-08 11:40:00,149.14,149.16,149.0,149.09,16392.0,140.1786,140.1974,140.047,140.1316,16392.0
2018-08-08 11:50:00,149.06,149.2,149.06,149.14,15792.0,140.1034,140.235,140.1034,140.1786,15792.0
2018-08-08 12:00:00,149.17,149.21,149.09,149.12,6570.0,140.2068,140.2444,140.1316,140.1598,6570.0
2018-08-08 12:10:00,149.11,149.18,149.09,149.14,4500.0,140.1504,140.2162,140.1316,140.1786,4500.0
2018-08-08 12:20:00,149.14,149.14,148.78,148.92,13950.0,140.1786,140.1786,139.8403,139.9719,13950.0
2018-08-08 12:30:00,148.89,149.01,148.82,148.82,14928.0,139.9437,140.0564,139.8779,139.8779,14928.0
2018-08-08 12:40:00,148.83,148.83,148.74,148.75,2700.0,139.8873,139.8873,139.8027,139.8121,2700.0
2018-08-08 12:50:00,148.74,148.76,148.39,148.42,11502.0,139.8027,139.8215,139.4737,139.5019,11502.0
2018-08-08 13:00:00,148.39,148.49,148.37,148.4,17190.0,139.4737,139.5677,139.4549,139.4831,17190.0
2018-08-08 13:10:00,148.41,148.47,148.24,148.28,18381.0,139.4925,139.5489,139.3327,139.3703,18381.0
2018-08-08 13:20:00,148.28,148.39,148.22,148.26,12900.0,139.3703,139.4737,139.3139,139.3515,12900.0
2018-08-08 13:30:00,148.29,148.29,148.2,148.28,2583.0,139.3797,139.3797,139.2951,139.3703,2583.0
2018-08-08 13:40:00,148.26,148.33,148.26,148.3,18375.0,139.3515,139.4173,139.3515,139.3891,18375.0
2018-08-08 13:50:00,148.28,148.31,148.18,148.26,21858.0,139.3703,139.3985,139.2763,139.3515,21858.0
2018-08-08 14:00:00,148.3,148.3,148.25,148.25,4983.0,139.3891,139.3891,139.3421,139.3421,4983.0
2018-08-08 14:10:00,148.21,148.22,148.21,148.21,3375.0,139.3045,139.3139,139.3045,139.3045,3375.0
2018-08-08 14:20:00,148.25,148.25,148.12,148.14,15738.0,139.3421,139.3421,139.2199,139.2387,15738.0
2018-08-08 14:30:00,148.17,148.17,148.13,148.15,3003.0,139.2669,139.2669,139.2293,139.2481,3003.0
2018-08-08 14:40:00,148.12,148.12,148.06,148.11,8019.0,139.2199,139.2199,139.1635,139.2105,8019.0
2018-08-08 14:50:00,148.13,148.13,148.08,148.13,5430.0,139.2293,139.2293,139.1823,139.2293,5430.0
2018-08-08 15:00:00,148.14,148.19,148.06,148.06,27588.0,139.2387,139.2857,139.1635,139.1635,27588.0
2018-08-08 15:10:00,148.03,148.17,148.03,148.08,10728.0,139.1353,139.2669,139.1353,139.1823,10728.0
2018-08-08 15:20:00,148.04,148.09,148.04,148.04,17406.0,139.1447,139.1917,139.1447,139.1447,17406.0
2018-08-08 15:30:00,148.09,148.2,148.06,148.09,17379.0,139.1917,139.2951,139.1635,139.1917,17379.0
2018-08-08 15:40:00,148.07,148.19,148.03,148.03,19821.0,139.1729,139.2857,139.1353,139.1353,19821.0
2018-08-08 15:50:00,148.09,148.12,147.83,147.89,61356.0,139.1917,139.2199,138.9473,139.0037,61356.0
2018-08-09 09:30:00,148.19,148.35,147.7,147.7,40317.0,139.2857,139.4361,138.8252,138.8252,40317.0
2018-08-09 09:40:00,147.84,147.89,147.43,147.52,60531.0,138.9567,139.0037,138.5714,138.656,60531.0
2018-08-09 09:50:00,147.53,147.61,147.29,147.35,48546.0,138.6654,138.7406,138.4398,138.4962,48546.0
2018-08-09 10:00:00,147.35,147.84,147.35,147.84,41304.0,138.4962,138.9567,138.4962,138.9567,41304.0
2018-08-09 10:10:00,147.8,147.97,147.79,147.9,36807.0,138.9191,139.0789,138.9098,139.0131,36807.0
2018-08-09 10:20:00,147.95,148.0,147.78,147.86,17805.0,139.0601,139.1071,138.9004,138.9755,17805.0
2018-08-09 10:30:00,147.82,147.87,147.76,147.76,16005.0,138.9379,138.9849,138.8816,138.8816,16005.0
2018-08-09 10:40:00,147.81,148.0,147.81,147.83,22653.0,138.9285,139.1071,138.9285,138.9473,22653.0
2018-08-09 10:50:00,147.83,147.83,147.71,147.83,18525.0,138.9473,138.9473,138.8346,138.9473,18525.0
2018-08-09 11:00:00,147.83,147.9,147.73,147.73,29379.0,138.9473,139.0131,138.8534,138.8534,29379.0
2018-08-09 11:10:00,147.77,147.9,147.69,147.84,8178.0,138.891,139.0131,138.8158,138.9567,8178.0
2018-08-09 11:20:00,147.84,147.9,147.76,147.9,13539.0,138.9567,139.0131,138.8816,139.0131,13539.0
2018-08-09 11:30:00,147.97,148.08,147.9,147.98,55014.0,139.0789,139.1823,139.0131,139.0883,55014.0
2018-08-09 11:40:00,148.03,148.03,147.87,147.87,8214.0,139.1353,139.1353,138.9849,138.9849,8214.0
2018-08-09 11:50:00,147.81,148.02,147.74,147.92,19587.0,138.9285,139.1259,138.8628,139.0319,19587.0
2018-08-09 12:00:00,147.92,147.95,147.75,147.95,10671.0,139.0319,139.0601,138.8722,139.0601,10671.0
2018-08-09 12:10:00,147.93,147.98,147.87,147.89,9015.0,139.0413,139.0883,138.9849,139.0037,9015.0
2018-08-09 12:20:00,147.87,147.88,147.8,147.88,8664.0,138.9849,138.9943,138.9191,138.9943,8664.0
2018-08-09 12:30:00,147.84,147.89,147.84,147.87,10230.0,138.9567,139.0037,138.9567,138.9849,10230.0
2018-08-09 12:40:00,147.84,147.84,147.75,147.82,16857.0,138.9567,138.9567,138.8722,138.9379,16857.0
2018-08-09 12:50:00,147.8,148.06,147.79,148.03,40332.0,138.9191,139.1635,138.9098,139.1353,40332.0
2018-08-09 13:00:00,148.0,148.1,147.73,147.87,44400.0,139.1071,139.2011,138.8534,138.9849,44400.0
2018-08-09 13:10:00,147.87,147.99,147.8,147.99,4800.0,138.9849,139.0977,138.9191,139.0977,4800.0
2018-08-09 13:20:00,147.98,148.0,147.95,147.98,2592.0,139.0883,139.1071,139.0601,139.0883,2592.0
2018-08-09 13:30:00,147.98,147.99,147.85,147.96,24777.0,139.0883,139.0977,138.9661,139.0695,24777.0
2018-08-09 13:40:00,147.99,148.14,147.95,148.1,53097.0,139.0977,139.2387,139.0601,139.2011,53097.0
2018-08-09 13:50:00,148.12,148.22,148.08,148.2,18606.0,139.2199,139.3139,139.1823,139.2951,18606.0
2018-08-09 14:00:00,148.24,148.31,148.18,148.2,19062.0,139.3327,139.3985,139.2763,139.2951,19062.0
2018-08-09 14:10:00,148.2,148.25,148.13,148.23,10725.0,139.2951,139.3421,139.2293,139.3233,10725.0
2018-08-09 14:20:00,148.21,148.21,148.08,148.1,21258.0,139.3045,139.3045,139.1823,139.2011,21258.0
2018-08-09 14:30:00,148.14,148.3,148.14,148.3,7800.0,139.2387,139.3891,139.2387,139.3891,7800.0
2018-08-09 14:40:00,148.33,148.37,148.27,148.37,7470.0,139.4173,139.4549,139.3609,139.4549,7470.0
2018-08-09 14:50:00,148.33,148.46,148.3,148.46,12408.0,139.4173,139.5395,139.3891,139.5395,12408.0
2018-08-09 15:00:00,148.41,148.41,148.23,148.23,10941.0,139.4925,139.4925,139.3233,139.3233,10941.0
2018-08-09 15:10:00,148.27,148.27,148.19,148.25,10800.0,139.3609,139.3609,139.2857,139.3421,10800.0
2018-08-09 15:20:00,148.2,148.32,148.2,148.32,12606.0,139.2951,139.4079,139.2951,139.4079,12606.0
2018-08-09 15:30:00,148.35,148.41,148.21,148.25,23391.0,139.4361,139.4925,139.3045,139.3421,23391.0
2018-08-09 15:40:00,148.25,148.27,147.96,147.96,24324.0,139.3421,139.3609,139.0695,139.0695,24324.0
2018-08-09 15:50:00,147.9,148.11,147.77,148.03,68244.0,139.0131,139.2105,138.891,139.1353,68244.0
2018-08-10 09:30:00,147.81,147.81,146.98,147.24,27090.0,138.9285,138.9285,138.1484,138.3928,27090.0
2018-08-10 09:40:00,147.06,147.48,147.06,147.21,23445.0,138.2236,138.6184,138.2236,138.3646,23445.0
2018-08-10 09:50:00,147.12,147.47,146.95,147.21,24906.0,138.28,138.609,138.1202,138.3646,24906.0
2018-08-10 10:00:00,147.11,147.26,146.82,146.83,35388.0,138.2706,138.4116,137.998,138.0074,35388.0
2018-08-10 10:10:00,146.89,147.13,146.89,147.1,19500.0,138.0638,138.2894,138.0638,138.2612,19500.0
2018-08-10 10:20:00,147.07,147.09,146.77,146.77,15915.0,138.233,138.2518,137.951,137.951,15915.0
2018-08-10 10:30:00,146.95,147.03,146.8,146.8,45615.0,138.1202,138.1954,137.9792,137.9792,45615.0
2018-08-10 10:40:00,146.81,146.95,146.56,146.95,99300.0,137.9886,138.1202,137.7537,138.1202,99300.0
2018-08-10 10:50:00,146.9,147.35,146.75,147.35,42072.0,138.0732,138.4962,137.9322,138.4962,42072.0
2018-08-10 11:00:00,147.35,147.63,147.21,147.5,65199.0,138.4962,138.7594,138.3646,138.6372,65199.0
2018-08-10 11:10:00,147.48,147.5,147.22,147.25,13020.0,138.6184,138.6372,138.374,138.4022,13020.0
2018-08-10 11:20:00,147.31,147.45,147.26,147.32,19854.0,138.4586,138.5902,138.4116,138.468,19854.0
2018-08-10 11:30:00,147.38,147.8,147.38,147.52,67506.0,138.5244,138.9191,138.5244,138.656,67506.0
2018-08-10 11:40:00,147.55,147.98,147.47,147.94,46764.0,138.6842,139.0883,138.609,139.0507,46764.0
2018-08-10 11:50:00,148.0,148.3,148.0,148.11,13845.0,139.1071,139.3891,139.1071,139.2105,13845.0
2018-08-10 12:00:00,148.06,148.06,147.61,147.63,5130.0,139.1635,139.1635,138.7406,138.7594,5130.0
2018-08-10 12:10:00,147.49,147.76,147.49,147.74,17184.0,138.6278,138.8816,138.6278,138.8628,17184.0
2018-08-10 12:20:00,147.76,147.8,147.72,147.77,5064.0,138.8816,138.9191,138.844,138.891,5064.0
2018-08-10 12:30:00,147.77,147.77,147.52,147.65,14997.0,138.891,138.891,138.656,138.7782,14997.0
2018-08-10 12:40:00,147.64,147.7,147.42,147.46,17406.0,138.7688,138.8252,138.562,138.5996,17406.0
2018-08-10 12:50:00,147.46,147.46,147.27,147.34,31446.0,138.5996,138.5996,138.421,138.4868,31446.0
2018-08-10 13:00:00,147.31,147.32,147.22,147.26,9300.0,138.4586,138.468,138.374,138.4116,9300.0
2018-08-10 13:10:00,147.38,147.44,147.27,147.27,23112.0,138.5244,138.5808,138.421,138.421,23112.0
2018-08-10 13:20:00,147.2,147.5,147.2,147.5,13698.0,138.3552,138.6372,138.3552,138.6372,13698.0
2018-08-10 13:30:00,147.52,147.57,147.41,147.43,14736.0,138.656,138.703,138.5526,138.5714,14736.0
2018-08-10 13:40:00,147.46,147.55,147.33,147.53,18960.0,138.5996,138.6842,138.4774,138.6654,18960.0
2018-08-10 13:50:00,147.58,147.65,147.55,147.61,15900.0,138.7124,138.7782,138.6842,138.7406,15900.0
2018-08-10 14:00:00,147.65,147.66,147.46,147.52,11973.0,138.7782,138.7876,138.5996,138.656,11973.0
2018-08-10 14:10:00,147.54,147.68,147.54,147.65,6852.0,138.6748,138.8064,138.6748,138.7782,6852.0
2018-08-10 14:20:00,147.63,147.67,147.39,147.39,21963.0,138.7594,138.797,138.5338,138.5338,21963.0
2018-08-10 14:30:00,147.38,147.47,147.32,147.45,8709.0,138.5244,138.609,138.468,138.5902,8709.0
2018-08-10 14:40:00,147.47,147.51,147.43,147.45,8412.0,138.609,138.6466,138.5714,138.5902,8412.0
2018-08-10 14:50:00,147.51,147.68,147.51,147.65,11100.0,138.6466,138.8064,138.6466,138.7782,11100.0
2018-08-10 15:00:00,147.65,147.67,147.53,147.62,14835.0,138.7782,138.797,138.6654,138.75,14835.0
2018-08-10 15:10:00,147.62,147.66,147.57,147.65,39780.0,138.75,138.7876,138.703,138.7782,39780.0
2018-08-10 15:20:00,147.62,147.85,147.61,147.74,29172.0,138.75,138.9661,138.7406,138.8628,29172.0
2018-08-10 15:30:00,147.75,147.75,147.5,147.57,26532.0,138.8722,138.8722,138.6372,138.703,26532.0
2018-08-10 15:40:00,147.57,147.67,147.37,147.65,39162.0,138.703,138.797,138.515,138.7782,39162.0
2018-08-10 15:50:00,147.64,147.77,147.55,147.65,98145.0,138.7688,138.891,138.6842,138.7782,98145.0
2018-08-13 09:30:00,148.13,148.96,148.13,148.41,41802.0,139.2293,140.0094,139.2293,139.4925,41802.0
2018-08-13 09:40:00,148.14,148.59,148.1,148.24,32700.0,139.2387,139.6617,139.2011,139.3327,32700.0
2018-08-13 09:50:00,148.33,148.33,148.06,148.13,13209.0,139.4173,139.4173,139.1635,139.2293,13209.0
2018-08-13 10:00:00,148.13,148.16,147.95,147.95,20700.0,139.2293,139.2575,139.0601,139.0601,20700.0
2018-08-13 10:10:00,147.82,147.91,147.62,147.63,32811.0,138.9379,139.0225,138.75,138.7594,32811.0
2018-08-13 10:20:00,147.62,147.7,147.37,147.42,30069.0,138.75,138.8252,138.515,138.562,30069.0
2018-08-13 10:30:00,147.43,147.45,147.07,147.19,43311.0,138.5714,138.5902,138.233,138.3458,43311.0
2018-08-13 10:40:00,147.15,147.23,146.99,147.09,19701.0,138.3082,138.3834,138.1578,138.2518,19701.0
2018-08-13 10:50:00,147.01,147.05,146.77,146.82,9600.0,138.1766,138.2142,137.951,137.998,9600.0
2018-08-13 11:00:00,146.83,146.87,145.96,145.97,62748.0,138.0074,138.045,137.1897,137.1991,62748.0
2018-08-13 11:10:00,146.04,146.14,145.34,145.5,77643.0,137.2649,137.3589,136.607,136.7573,77643.0
2018-08-13 11:20:00,145.5,145.54,144.95,145.19,102081.0,136.7573,136.7949,136.2404,136.466,102081.0
2018-08-13 11:30:00,145.19,145.25,144.79,145.04,77802.0,136.466,136.5224,136.09,136.325,77802.0
2018-08-13 11:40:00,144.97,145.75,144.92,145.44,45066.0,136.2592,136.9923,136.2122,136.701,45066.0
2018-08-13 11:50:00,145.59,145.6,145.19,145.44,26898.0,136.8419,136.8513,136.466,136.701,26898.0
2018-08-13 12:00:00,145.39,145.48,145.25,145.42,31512.0,136.654,136.7386,136.5224,136.6822,31512.0
2018-08-13 12:10:00,145.5,145.72,145.38,145.39,24690.0,136.7573,136.9641,136.6446,136.654,24690.0
2018-08-13 12:20:00,145.49,145.49,145.26,145.27,26700.0,136.748,136.748,136.5318,136.5412,26700.0
2018-08-13 12:30:00,145.23,145.45,145.18,145.3,49599.0,136.5036,136.7104,136.4566,136.5694,49599.0
2018-08-13 12:40:00,145.29,145.37,145.19,145.33,12591.0,136.56,136.6352,136.466,136.5976,12591.0
2018-08-13 12:50:00,145.3,145.37,145.24,145.31,12207.0,136.5694,136.6352,136.513,136.5788,12207.0
2018-08-13 13:00:00,145.26,145.35,145.02,145.02,16863.0,136.5318,136.6164,136.3062,136.3062,16863.0
2018-08-13 13:10:00,145.06,145.21,144.94,145.11,15900.0,136.3438,136.4848,136.231,136.3908,15900.0
2018-08-13 13:20:00,145.12,145.33,145.0,145.0,27423.0,136.4002,136.5976,136.2874,136.2874,27423.0
2018-08-13 13:30:00,145.0,145.12,144.96,145.1,36693.0,136.2874,136.4002,136.2498,136.3814,36693.0
2018-08-13 13:40:00,145.08,145.08,144.42,144.42,61590.0,136.3626,136.3626,135.7422,135.7422,61590.0
2018-08-13 13:50:00,144.42,144.96,144.4,144.96,61017.0,135.7422,136.2498,135.7234,136.2498,61017.0
2018-08-13 14:00:00,144.85,145.79,144.85,145.42,25167.0,136.1464,137.0299,136.1464,136.6822,25167.0
2018-08-13 14:10:00,145.39,145.74,145.39,145.7,22845.0,136.654,136.9829,136.654,136.9453,22845.0
2018-08-13 14:20:00,145.81,146.0,145.68,145.92,21033.0,137.0487,137.2273,136.9265,137.1521,21033.0
2018-08-13 14:30:00,145.85,145.85,145.64,145.78,27243.0,137.0863,137.0863,136.8889,137.0205,27243.0
2018-08-13 14:40:00,145.78,145.97,145.78,145.85,12306.0,137.0205,137.1991,137.0205,137.0863,12306.0
2018-08-13 14:50:00,145.9,145.9,145.45,145.55,32421.0,137.1333,137.1333,136.7104,136.8043,32421.0
2018-08-13 15:00:00,145.56,145.64,145.32,145.32,30885.0,136.8137,136.8889,136.5882,136.5882,30885.0
2018-08-13 15:10:00,145.31,145.4,145.23,145.23,60348.0,136.5788,136.6634,136.5036,136.5036,60348.0
2018-08-13 15:20:00,145.25,145.38,145.12,145.12,39162.0,136.5224,136.6446,136.4002,136.4002,39162.0
2018-08-13 15:30:00,145.15,145.28,144.95,145.28,27561.0,136.4284,136.5506,136.2404,136.5506,27561.0
2018-08-13 15:40:00,145.26,145.41,145.22,145.27,103140.0,136.5318,136.6728,136.4942,136.5412,103140.0
2018-08-13 15:50:00,145.25,145.31,144.99,145.04,220638.0,136.5224,136.5788,136.278,136.325,220638.0
2018-08-14 09:30:00,145.0,145.89,144.62,145.56,82578.0,136.2874,137.1239,135.9302,136.8137,82578.0
2018-08-14 09:40:00,145.62,145.73,145.32,145.52,41529.0,136.8701,136.9735,136.5882,136.7761,41529.0
2018-08-14 09:50:00,145.54,145.99,145.37,145.78,32412.0,136.7949,137.2179,136.6352,137.0205,32412.0
2018-08-14 10:00:00,145.77,146.07,145.74,145.99,15990.0,137.0111,137.2931,136.9829,137.2179,15990.0
2018-08-14 10:10:00,146.02,146.49,146.0,146.29,21786.0,137.2461,137.6879,137.2273,137.4999,21786.0
2018-08-14 10:20:00,146.39,146.78,146.37,146.75,47292.0,137.5939,137.9604,137.5751,137.9322,47292.0
2018-08-14 10:30:00,146.69,146.81,146.51,146.71,25812.0,137.8758,137.9886,137.7067,137.8946,25812.0
2018-08-14 10:40:00,146.62,146.71,146.57,146.57,9300.0,137.8101,137.8946,137.7631,137.7631,9300.0
2018-08-14 10:50:00,146.65,146.8,146.41,146.45,14127.0,137.8382,137.9792,137.6127,137.6503,14127.0
2018-08-14 11:00:00,146.44,146.45,146.15,146.16,8700.0,137.6409,137.6503,137.3683,137.3777,8700.0
2018-08-14 11:10:00,146.17,146.27,145.85,145.85,22428.0,137.3871,137.4811,137.0863,137.0863,22428.0
2018-08-14 11:20:00,145.88,146.09,145.82,146.02,16161.0,137.1145,137.3119,137.0581,137.2461,16161.0
2018-08-14 11:30:00,146.02,146.03,145.84,145.87,10233.0,137.2461,137.2555,137.0769,137.1051,10233.0
2018-08-14 11:40:00,145.87,145.87,145.53,145.86,44754.0,137.1051,137.1051,136.7855,137.0957,44754.0
2018-08-14 11:50:00,145.85,146.15,145.8,145.96,25800.0,137.0863,137.3683,137.0393,137.1897,25800.0
2018-08-14 12:00:00,145.96,146.07,145.86,146.01,15306.0,137.1897,137.2931,137.0957,137.2367,15306.0
2018-08-14 12:10:00,146.0,146.0,145.57,145.68,17736.0,137.2273,137.2273,136.8231,136.9265,17736.0
2018-08-14 12:20:00,145.72,145.93,145.71,145.76,13662.0,136.9641,137.1615,136.9547,137.0017,13662.0
2018-08-14 12:30:00,145.71,145.79,145.61,145.76,14403.0,136.9547,137.0299,136.8607,137.0017,14403.0
2018-08-14 12:40:00,145.73,145.79,145.61,145.61,18300.0,136.9735,137.0299,136.8607,136.8607,18300.0
2018-08-14 12:50:00,145.66,145.7,144.9,144.9,41400.0,136.9077,136.9453,136.1934,136.1934,41400.0
2018-08-14 13:00:00,144.91,145.44,144.89,145.39,34530.0,136.2028,136.701,136.184,136.654,34530.0
2018-08-14 13:10:00,145.4,145.52,145.39,145.47,7881.0,136.6634,136.7761,136.654,136.7292,7881.0
2018-08-14 13:20:00,145.47,145.58,145.37,145.49,12156.0,136.7292,136.8325,136.6352,136.748,12156.0
2018-08-14 13:30:00,145.5,145.5,145.06,145.09,20832.0,136.7573,136.7573,136.3438,136.372,20832.0
2018-08-14 13:40:00,145.15,145.24,145.09,145.18,9582.0,136.4284,136.513,136.372,136.4566,9582.0
2018-08-14 13:50:00,145.1,145.47,145.1,145.36,32469.0,136.3814,136.7292,136.3814,136.6258,32469.0
2018-08-14 14:00:00,145.41,145.51,145.36,145.41,12018.0,136.6728,136.7667,136.6258,136.6728,12018.0
2018-08-14 14:10:00,145.47,145.47,145.27,145.33,21474.0,136.7292,136.7292,136.5412,136.5976,21474.0
2018-08-14 14:20:00,145.32,145.34,145.17,145.32,16323.0,136.5882,136.607,136.4472,136.5882,16323.0
2018-08-14 14:30:00,145.35,145.5,145.31,145.44,11880.0,136.6164,136.7573,136.5788,136.701,11880.0
2018-08-14 14:40:00,145.45,145.5,145.19,145.19,22587.0,136.7104,136.7573,136.466,136.466,22587.0
2018-08-14 14:50:00,145.23,145.28,145.15,145.26,36096.0,136.5036,136.5506,136.4284,136.5318,36096.0
2018-08-14 15:00:00,145.28,145.43,145.25,145.42,13968.0,136.5506,136.6916,136.5224,136.6822,13968.0
2018-08-14 15:10:00,145.42,145.56,145.33,145.38,21036.0,136.6822,136.8137,136.5976,136.6446,21036.0
2018-08-14 15:20:00,145.38,145.48,145.37,145.44,20439.0,136.6446,136.7386,136.6352,136.701,20439.0
2018-08-14 15:30:00,145.45,145.57,145.36,145.52,27669.0,136.7104,136.8231,136.6258,136.7761,27669.0
2018-08-14 15:40:00,145.51,145.51,145.34,145.38,38952.0,136.7667,136.7667,136.607,136.6446,38952.0
2018-08-14 15:50:00,145.4,145.45,145.21,145.43,153633.0,136.6634,136.7104,136.4848,136.6916,153633.0
2018-08-15 09:30:00,145.21,146.09,145.09,145.3,23679.0,136.4848,137.3119,136.372,136.5694,23679.0
2018-08-15 09:40:00,145.3,145.3,144.47,144.67,20514.0,136.5694,136.5694,135.7892,135.9772,20514.0
2018-08-15 09:50:00,144.46,145.02,144.43,144.81,22656.0,135.7798,136.3062,135.7516,136.1088,22656.0
2018-08-15 10:00:00,144.91,145.05,144.51,144.78,24000.0,136.2028,136.3344,135.8268,136.0806,24000.0
2018-08-15 10:10:00,144.88,145.08,144.81,144.88,18606.0,136.1746,136.3626,136.1088,136.1746,18606.0
2018-08-15 10:20:00,145.0,145.22,144.82,144.84,24603.0,136.2874,136.4942,136.1182,136.137,24603.0
2018-08-15 10:30:00,144.82,145.14,144.82,144.93,15852.0,136.1182,136.419,136.1182,136.2216,15852.0
2018-08-15 10:40:00,145.03,145.04,144.65,144.75,43014.0,136.3156,136.325,135.9584,136.0524,43014.0
2018-08-15 10:50:00,144.73,144.98,144.57,144.76,18621.0,136.0336,136.2686,135.8832,136.0618,18621.0
2018-08-15 11:00:00,144.71,145.03,144.59,144.96,13200.0,136.0148,136.3156,135.902,136.2498,13200.0
2018-08-15 11:10:00,144.98,145.65,144.98,145.62,28200.0,136.2686,136.8983,136.2686,136.8701,28200.0
2018-08-15 11:20:00,145.62,145.96,145.62,145.79,19056.0,136.8701,137.1897,136.8701,137.0299,19056.0
2018-08-15 11:30:00,145.85,145.9,145.54,145.54,18393.0,137.0863,137.1333,136.7949,136.7949,18393.0
2018-08-15 11:40:00,145.51,145.52,145.35,145.49,7788.0,136.7667,136.7761,136.6164,136.748,7788.0
2018-08-15 11:50:00,145.51,145.52,145.23,145.23,14943.0,136.7667,136.7761,136.5036,136.5036,14943.0
2018-08-15 12:00:00,145.26,145.4,145.26,145.33,37470.0,136.5318,136.6634,136.5318,136.5976,37470.0
2018-08-15 12:10:00,145.31,145.41,145.16,145.22,41208.0,136.5788,136.6728,136.4378,136.4942,41208.0
2018-08-15 12:20:00,145.18,145.56,145.13,145.46,19929.0,136.4566,136.8137,136.4096,136.7198,19929.0
2018-08-15 12:30:00,145.48,145.99,145.47,145.99,2400.0,136.7386,137.2179,136.7292,137.2179,2400.0
2018-08-15 12:40:00,146.05,146.06,145.78,145.91,68757.0,137.2743,137.2837,137.0205,137.1427,68757.0
2018-08-15 12:50:00,145.87,145.91,145.53,145.79,11538.0,137.1051,137.1427,136.7855,137.0299,11538.0
2018-08-15 13:00:00,145.77,145.95,145.71,145.71,46944.0,137.0111,137.1803,136.9547,136.9547,46944.0
2018-08-15 13:10:00,145.69,145.77,145.56,145.65,7806.0,136.9359,137.0111,136.8137,136.8983,7806.0
2018-08-15 13:20:00,145.54,145.67,145.36,145.46,9000.0,136.7949,136.9171,136.6258,136.7198,9000.0
2018-08-15 13:30:00,145.42,145.54,145.36,145.54,5463.0,136.6822,136.7949,136.6258,136.7949,5463.0
2018-08-15 13:40:00,145.64,145.82,145.62,145.68,38052.0,136.8889,137.0581,136.8701,136.9265,38052.0
2018-08-15 13:50:00,145.68,145.8,145.6,145.66,17862.0,136.9265,137.0393,136.8513,136.9077,17862.0
2018-08-15 14:00:00,145.67,145.88,145.62,145.64,14418.0,136.9171,137.1145,136.8701,136.8889,14418.0
2018-08-15 14:10:00,145.5,145.63,145.23,145.53,15300.0,136.7573,136.8795,136.5036,136.7855,15300.0
2018-08-15 14:20:00,145.63,145.63,145.24,145.24,9687.0,136.8795,136.8795,136.513,136.513,9687.0
2018-08-15 14:30:00,145.33,145.58,145.15,145.58,11274.0,136.5976,136.8325,136.4284,136.8325,11274.0
2018-08-15 14:40:00,145.49,145.6,145.33,145.52,16200.0,136.748,136.8513,136.5976,136.7761,16200.0
2018-08-15 14:50:00,145.53,145.78,145.45,145.78,17436.0,136.7855,137.0205,136.7104,137.0205,17436.0
2018-08-15 15:00:00,145.78,146.29,145.74,146.22,12900.0,137.0205,137.4999,136.9829,137.4341,12900.0
2018-08-15 15:10:00,146.2,146.2,145.94,145.94,29127.0,137.4153,137.4153,137.1709,137.1709,29127.0
2018-08-15 15:20:00,145.94,146.09,145.89,146.07,26787.0,137.1709,137.3119,137.1239,137.2931,26787.0
2018-08-15 15:30:00,146.07,146.54,146.04,146.35,27123.0,137.2931,137.7349,137.2649,137.5563,27123.0
2018-08-15 15:40:00,146.29,146.58,146.24,146.54,45318.0,137.4999,137.7725,137.4529,137.7349,45318.0
2018-08-15 15:50:00,146.53,146.53,145.96,146.22,251034.0,137.7255,137.7255,137.1897,137.4341,251034.0
2018-08-16 09:30:00,147.11,147.33,146.66,147.08,85209.0,138.5394,138.7466,138.1156,138.5112,85209.0
2018-08-16 09:40:00,147.2,147.2,146.33,146.55,16422.0,138.6242,138.6242,137.8049,138.0121,16422.0
2018-08-16 09:50:00,146.55,146.79,146.5,146.67,20403.0,138.0121,138.2381,137.965,138.1251,20403.0
2018-08-16 10:00:00,146.73,146.86,146.28,146.39,33390.0,138.1816,138.304,137.7578,137.8614,33390.0
2018-08-16 10:10:00,146.42,146.42,145.85,145.99,51000.0,137.8896,137.8896,137.3528,137.4847,51000.0
2018-08-16 10:20:00,145.93,146.35,145.93,146.32,11070.0,137.4282,137.8237,137.4282,137.7955,11070.0
2018-08-16 10:30:00,146.38,146.51,146.13,146.3,58476.0,137.852,137.9744,137.6165,137.7766,58476.0
2018-08-16 10:40:00,146.42,146.47,146.28,146.31,7410.0,137.8896,137.9367,137.7578,137.786,7410.0
2018-08-16 10:50:00,146.28,146.37,146.23,146.24,24051.0,137.7578,137.8425,137.7107,137.7201,24051.0
2018-08-16 11:00:00,146.28,146.51,146.23,146.48,22800.0,137.7578,137.9744,137.7107,137.9461,22800.0
2018-08-16 11:10:00,146.5,146.89,146.47,146.85,55857.0,137.965,138.3322,137.9367,138.2946,55857.0
2018-08-16 11:20:00,146.95,147.11,146.82,146.87,15306.0,138.3888,138.5394,138.2663,138.3134,15306.0
2018-08-16 11:30:00,146.8,146.99,146.71,146.94,24021.0,138.2475,138.4264,138.1627,138.3793,24021.0
2018-08-16 11:40:00,147.01,147.01,146.89,146.95,21810.0,138.4453,138.4453,138.3322,138.3888,21810.0
2018-08-16 11:50:00,146.98,147.01,146.86,146.94,12609.0,138.417,138.4453,138.304,138.3793,12609.0
2018-08-16 12:00:00,147.01,147.33,147.01,147.31,44685.0,138.4453,138.7466,138.4453,138.7278,44685.0
2018-08-16 12:10:00,147.31,147.31,147.12,147.26,8100.0,138.7278,138.7278,138.5488,138.6807,8100.0
2018-08-16 12:20:00,147.19,147.2,147.0,147.0,8979.0,138.6148,138.6242,138.4358,138.4358,8979.0
2018-08-16 12:30:00,147.01,147.06,147.01,147.05,6000.0,138.4453,138.4923,138.4453,138.4829,6000.0
2018-08-16 12:40:00,147.0,147.09,146.88,147.09,13545.0,138.4358,138.5206,138.3228,138.5206,13545.0
2018-08-16 12:50:00,147.09,147.11,147.01,147.09,9096.0,138.5206,138.5394,138.4453,138.5206,9096.0
2018-08-16 13:00:00,147.08,147.19,147.06,147.16,7800.0,138.5112,138.6148,138.4923,138.5865,7800.0
2018-08-16 13:10:00,147.09,147.28,147.09,147.23,12399.0,138.5206,138.6995,138.5206,138.6524,12399.0
2018-08-16 13:20:00,147.23,147.34,147.23,147.34,5097.0,138.6524,138.756,138.6524,138.756,5097.0
2018-08-16 13:30:00,147.28,147.41,147.28,147.39,48450.0,138.6995,138.822,138.6995,138.8031,48450.0
2018-08-16 13:40:00,147.37,147.49,147.23,147.23,24159.0,138.7843,138.8973,138.6524,138.6524,24159.0
2018-08-16 13:50:00,147.29,147.33,147.25,147.29,4800.0,138.7089,138.7466,138.6713,138.7089,4800.0
2018-08-16 14:00:00,147.33,147.45,147.26,147.45,12660.0,138.7466,138.8596,138.6807,138.8596,12660.0
2018-08-16 14:10:00,147.44,147.57,147.44,147.57,21084.0,138.8502,138.9726,138.8502,138.9726,21084.0
2018-08-16 14:20:00,147.54,147.62,147.37,147.41,14955.0,138.9444,139.0197,138.7843,138.822,14955.0
2018-08-16 14:30:00,147.41,147.44,147.26,147.44,9798.0,138.822,138.8502,138.6807,138.8502,9798.0
2018-08-16 14:40:00,147.42,147.48,147.41,147.47,11853.0,138.8314,138.8879,138.822,138.8785,11853.0
2018-08-16 14:50:00,147.47,147.56,147.43,147.49,60174.0,138.8785,138.9632,138.8408,138.8973,60174.0
2018-08-16 15:00:00,147.47,147.58,147.45,147.52,10977.0,138.8785,138.982,138.8596,138.9255,10977.0
2018-08-16 15:10:00,147.57,147.67,147.46,147.46,9030.0,138.9726,139.0668,138.869,138.869,9030.0
2018-08-16 15:20:00,147.45,147.71,147.43,147.68,13500.0,138.8596,139.1045,138.8408,139.0762,13500.0
2018-08-16 15:30:00,147.65,147.68,147.36,147.39,40323.0,139.048,139.0762,138.7749,138.8031,40323.0
2018-08-16 15:40:00,147.36,147.48,147.27,147.42,68991.0,138.7749,138.8879,138.6901,138.8314,68991.0
2018-08-16 15:50:00,147.4,147.49,147.36,147.46,180225.0,138.8125,138.8973,138.7749,138.869,180225.0
2018-08-17 09:30:00,147.67,147.67,147.08,147.15,37752.0,139.0668,139.0668,138.5112,138.5771,37752.0
2018-08-17 09:40:00,147.05,147.48,147.03,147.41,10197.0,138.4829,138.8879,138.4641,138.822,10197.0
2018-08-17 09:50:00,147.41,147.61,147.41,147.52,8760.0,138.822,139.0103,138.822,138.9255,8760.0
2018-08-17 10:00:00,147.55,147.72,147.41,147.63,22926.0,138.9538,139.1139,138.822,139.0291,22926.0
2018-08-17 10:10:00,147.62,147.76,147.56,147.61,20211.0,139.0197,139.1516,138.9632,139.0103,20211.0
2018-08-17 10:20:00,147.58,147.7,147.43,147.46,46026.0,138.982,139.0951,138.8408,138.869,46026.0
2018-08-17 10:30:00,147.5,147.63,147.36,147.38,18999.0,138.9067,139.0291,138.7749,138.7937,18999.0
2018-08-17 10:40:00,147.42,147.46,147.32,147.43,18969.0,138.8314,138.869,138.7372,138.8408,18969.0
2018-08-17 10:50:00,147.49,147.74,147.46,147.58,7800.0,138.8973,139.1327,138.869,138.982,7800.0
2018-08-17 11:00:00,147.5,147.77,147.5,147.77,3981.0,138.9067,139.161,138.9067,139.161,3981.0
2018-08-17 11:10:00,147.73,148.06,147.68,148.06,4950.0,139.1233,139.4341,139.0762,139.4341,4950.0
2018-08-17 11:20:00,148.08,148.23,147.98,148.03,10629.0,139.4529,139.5942,139.3587,139.4058,10629.0
2018-08-17 11:30:00,147.99,148.32,147.95,148.26,32454.0,139.3682,139.6789,139.3305,139.6224,32454.0
2018-08-17 11:40:00,148.23,148.23,148.08,148.11,16335.0,139.5942,139.5942,139.4529,139.4812,16335.0
2018-08-17 11:50:00,148.07,148.08,148.03,148.06,12525.0,139.4435,139.4529,139.4058,139.4341,12525.0
2018-08-17 12:00:00,148.02,148.04,147.89,147.89,8700.0,139.3964,139.4152,139.274,139.274,8700.0
2018-08-17 12:10:00,147.91,147.94,147.85,147.9,2100.0,139.2928,139.3211,139.2363,139.2834,2100.0
2018-08-17 12:20:00,147.87,147.99,147.86,147.86,4971.0,139.2552,139.3682,139.2457,139.2457,4971.0
2018-08-17 12:30:00,147.86,147.88,147.69,147.73,8100.0,139.2457,139.2646,139.0856,139.1233,8100.0
2018-08-17 12:40:00,147.68,147.75,147.66,147.7,4755.0,139.0762,139.1421,139.0574,139.0951,4755.0
2018-08-17 12:50:00,147.75,147.78,147.66,147.66,8286.0,139.1421,139.1704,139.0574,139.0574,8286.0
2018-08-17 13:00:00,147.7,147.79,147.69,147.78,19674.0,139.0951,139.1798,139.0856,139.1704,19674.0
2018-08-17 13:10:00,147.73,147.81,147.73,147.75,11100.0,139.1233,139.1986,139.1233,139.1421,11100.0
2018-08-17 13:20:00,147.75,147.75,147.49,147.5,18957.0,139.1421,139.1421,138.8973,138.9067,18957.0
2018-08-17 13:30:00,147.46,147.56,147.46,147.56,13293.0,138.869,138.9632,138.869,138.9632,13293.0
2018-08-17 13:40:00,147.56,147.63,147.52,147.52,4773.0,138.9632,139.0291,138.9255,138.9255,4773.0
2018-08-17 13:50:00,147.52,147.54,147.4,147.54,6300.0,138.9255,138.9444,138.8125,138.9444,6300.0
2018-08-17 14:00:00,147.47,147.86,147.45,147.74,6000.0,138.8785,139.2457,138.8596,139.1327,6000.0
2018-08-17 14:10:00,147.69,147.95,147.68,147.8,20100.0,139.0856,139.3305,139.0762,139.1892,20100.0
2018-08-17 14:20:00,147.79,147.97,147.75,147.84,10311.0,139.1798,139.3493,139.1421,139.2269,10311.0
2018-08-17 14:30:00,147.83,147.84,147.57,147.66,29595.0,139.2175,139.2269,138.9726,139.0574,29595.0
2018-08-17 14:40:00,147.62,147.81,147.62,147.77,8850.0,139.0197,139.1986,139.0197,139.161,8850.0
2018-08-17 14:50:00,147.75,148.1,147.75,147.9,20289.0,139.1421,139.4718,139.1421,139.2834,20289.0
2018-08-17 15:00:00,147.99,148.0,147.88,147.88,7200.0,139.3682,139.3776,139.2646,139.2646,7200.0
2018-08-17 15:10:00,147.85,147.96,147.83,147.93,11100.0,139.2363,139.3399,139.2175,139.3117,11100.0
2018-08-17 15:20:00,148.01,148.01,147.8,147.85,29292.0,139.387,139.387,139.1892,139.2363,29292.0
2018-08-17 15:30:00,147.79,147.89,147.79,147.83,52353.0,139.1798,139.274,139.1798,139.2175,52353.0
2018-08-17 15:40:00,147.89,147.95,147.75,147.79,29430.0,139.274,139.3305,139.1421,139.1798,29430.0
2018-08-17 15:50:00,147.76,147.84,147.62,147.79,80577.0,139.1516,139.2269,139.0197,139.1798,80577.0
2018-08-20 09:30:00,147.98,148.26,147.52,147.87,95079.0,139.3587,139.6224,138.9255,139.2552,95079.0
2018-08-20 09:40:00,147.95,148.07,147.63,147.8,85407.0,139.3305,139.4435,139.0291,139.1892,85407.0
2018-08-20 09:50:00,147.77,147.91,147.69,147.83,35607.0,139.161,139.2928,139.0856,139.2175,35607.0
2018-08-20 10:00:00,147.88,148.05,147.82,147.9,36300.0,139.2646,139.4247,139.2081,139.2834,36300.0
2018-08-20 10:10:00,147.93,147.95,147.75,147.81,29400.0,139.3117,139.3305,139.1421,139.1986,29400.0
2018-08-20 10:20:00,147.78,147.83,147.53,147.53,28278.0,139.1704,139.2175,138.935,138.935,28278.0
2018-08-20 10:30:00,147.62,147.78,147.57,147.57,20379.0,139.0197,139.1704,138.9726,138.9726,20379.0
2018-08-20 10:40:00,147.63,147.67,147.21,147.23,16608.0,139.0291,139.0668,138.6336,138.6524,16608.0
2018-08-20 10:50:00,147.23,147.31,146.87,147.08,14283.0,138.6524,138.7278,138.3134,138.5112,14283.0
2018-08-20 11:00:00,147.12,147.42,147.09,147.35,13500.0,138.5488,138.8314,138.5206,138.7654,13500.0
2018-08-20 11:10:00,147.31,147.53,147.31,147.53,7743.0,138.7278,138.935,138.7278,138.935,7743.0
2018-08-20 11:20:00,147.48,147.63,147.48,147.57,1500.0,138.8879,139.0291,138.8879,138.9726,1500.0
2018-08-20 11:30:00,147.57,147.65,147.55,147.62,4314.0,138.9726,139.048,138.9538,139.0197,4314.0
2018-08-20 11:40:00,147.63,147.72,147.59,147.61,6150.0,139.0291,139.1139,138.9915,139.0103,6150.0
2018-08-20 11:50:00,147.58,147.71,147.58,147.61,14400.0,138.982,139.1045,138.982,139.0103,14400.0
2018-08-20 12:00:00,147.59,147.87,147.59,147.84,6030.0,138.9915,139.2552,138.9915,139.2269,6030.0
2018-08-20 12:10:00,147.82,147.82,147.63,147.63,16074.0,139.2081,139.2081,139.0291,139.0291,16074.0
2018-08-20 12:20:00,147.65,147.66,147.61,147.62,3000.0,139.048,139.0574,139.0103,139.0197,3000.0
2018-08-20 12:30:00,147.65,147.73,147.54,147.54,8163.0,139.048,139.1233,138.9444,138.9444,8163.0
2018-08-20 12:40:00,147.54,147.65,147.54,147.61,6276.0,138.9444,139.048,138.9444,139.0103,6276.0
2018-08-20 12:50:00,147.58,147.61,147.44,147.51,14778.0,138.982,139.0103,138.8502,138.9161,14778.0
2018-08-20 13:00:00,147.51,147.56,147.51,147.52,900.0,138.9161,138.9632,138.9161,138.9255,900.0
2018-08-20 13:10:00,147.52,147.53,147.4,147.43,9900.0,138.9255,138.935,138.8125,138.8408,9900.0
2018-08-20 13:20:00,147.44,147.49,147.4,147.4,11466.0,138.8502,138.8973,138.8125,138.8125,11466.0
2018-08-20 13:30:00,147.48,147.48,147.4,147.42,15534.0,138.8879,138.8879,138.8125,138.8314,15534.0
2018-08-20 13:40:00,147.41,147.48,147.34,147.45,21195.0,138.822,138.8879,138.756,138.8596,21195.0
2018-08-20 13:50:00,147.48,147.68,147.45,147.59,8118.0,138.8879,139.0762,138.8596,138.9915,8118.0
2018-08-20 14:00:00,147.56,147.58,147.47,147.51,12048.0,138.9632,138.982,138.8785,138.9161,12048.0
2018-08-20 14:10:00,147.54,147.54,147.47,147.49,12198.0,138.9444,138.9444,138.8785,138.8973,12198.0
2018-08-20 14:20:00,147.49,147.52,147.46,147.5,9000.0,138.8973,138.9255,138.869,138.9067,9000.0
2018-08-20 14:30:00,147.47,147.5,147.2,147.37,27402.0,138.8785,138.9067,138.6242,138.7843,27402.0
2018-08-20 14:40:00,147.4,147.56,147.4,147.42,7584.0,138.8125,138.9632,138.8125,138.8314,7584.0
2018-08-20 14:50:00,147.44,147.77,147.35,147.73,19500.0,138.8502,139.161,138.7654,139.1233,19500.0
2018-08-20 15:00:00,147.69,147.73,147.66,147.67,5595.0,139.0856,139.1233,139.0574,139.0668,5595.0
2018-08-20 15:10:00,147.7,147.98,147.69,147.96,21300.0,139.0951,139.3587,139.0856,139.3399,21300.0
2018-08-20 15:20:00,148.01,148.02,147.9,148.02,18300.0,139.387,139.3964,139.2834,139.3964,18300.0
2018-08-20 15:30:00,148.04,148.14,147.94,148.14,32952.0,139.4152,139.5094,139.3211,139.5094,32952.0
2018-08-20 15:40:00,148.11,148.28,148.08,148.15,37362.0,139.4812,139.6413,139.4529,139.5188,37362.0
2018-08-20 15:50:00,148.17,148.29,147.96,148.01,99069.0,139.5377,139.6507,139.3399,139.387,99069.0
2018-08-21 09:30:00,148.33,149.04,148.04,148.45,48798.0,139.6884,140.357,139.4152,139.8014,48798.0
2018-08-21 09:40:00,148.04,149.03,148.04,149.0,101052.0,139.4152,140.3476,139.4152,140.3193,101052.0
2018-08-21 09:50:00,148.99,149.52,148.76,149.36,58710.0,140.3099,140.809,140.0933,140.6583,58710.0
2018-08-21 10:00:00,149.47,149.55,149.24,149.3,25491.0,140.7619,140.8373,140.5453,140.6018,25491.0
2018-08-21 10:10:00,149.32,149.32,148.96,148.96,14727.0,140.6207,140.6207,140.2817,140.2817,14727.0
2018-08-21 10:20:00,148.86,149.01,148.79,149.01,9036.0,140.1875,140.3287,140.1216,140.3287,9036.0
2018-08-21 10:30:00,149.02,149.3,148.98,149.3,94569.0,140.3382,140.6018,140.3005,140.6018,94569.0
2018-08-21 10:40:00,149.33,149.67,148.79,149.03,60597.0,140.6301,140.9503,140.1216,140.3476,60597.0
2018-08-21 10:50:00,149.03,149.11,148.84,149.11,13830.0,140.3476,140.4229,140.1686,140.4229,13830.0
2018-08-21 11:00:00,149.04,149.15,148.99,149.09,12948.0,140.357,140.4606,140.3099,140.4041,12948.0
2018-08-21 11:10:00,149.02,149.03,148.85,148.89,8700.0,140.3382,140.3476,140.1781,140.2157,8700.0
2018-08-21 11:20:00,148.89,148.89,148.58,148.81,7851.0,140.2157,140.2157,139.9238,140.1404,7851.0
2018-08-21 11:30:00,148.87,149.06,148.87,149.0,15900.0,140.1969,140.3758,140.1969,140.3193,15900.0
2018-08-21 11:40:00,149.01,149.03,148.88,148.88,6660.0,140.3287,140.3476,140.2063,140.2063,6660.0
2018-08-21 11:50:00,148.9,149.08,148.78,148.99,21450.0,140.2251,140.3947,140.1121,140.3099,21450.0
2018-08-21 12:00:00,148.9,149.04,148.9,148.99,37944.0,140.2251,140.357,140.2251,140.3099,37944.0
2018-08-21 12:10:00,148.97,148.97,148.9,148.9,2700.0,140.2911,140.2911,140.2251,140.2251,2700.0
2018-08-21 12:20:00,148.96,148.96,148.79,148.9,14340.0,140.2817,140.2817,140.1216,140.2251,14340.0
2018-08-21 12:30:00,148.9,149.0,148.82,148.94,36633.0,140.2251,140.3193,140.1498,140.2628,36633.0
2018-08-21 12:40:00,149.0,149.24,148.98,149.2,9888.0,140.3193,140.5453,140.3005,140.5077,9888.0
2018-08-21 12:50:00,149.2,149.23,149.11,149.19,33000.0,140.5077,140.5359,140.4229,140.4983,33000.0
2018-08-21 13:00:00,149.16,149.17,148.93,149.0,64158.0,140.47,140.4794,140.2534,140.3193,64158.0
2018-08-21 13:10:00,148.98,148.98,148.72,148.78,18675.0,140.3005,140.3005,140.0556,140.1121,18675.0
2018-08-21 13:20:00,148.72,148.92,148.72,148.92,33300.0,140.0556,140.244,140.0556,140.244,33300.0
2018-08-21 13:30:00,148.87,148.89,148.82,148.85,7614.0,140.1969,140.2157,140.1498,140.1781,7614.0
2018-08-21 13:40:00,148.91,148.93,148.69,148.75,8400.0,140.2346,140.2534,140.0274,140.0839,8400.0
2018-08-21 13:50:00,148.8,148.82,148.62,148.7,19260.0,140.131,140.1498,139.9615,140.0368,19260.0
2018-08-21 14:00:00,148.63,148.64,148.43,148.55,22719.0,139.9709,139.9803,139.7825,139.8955,22719.0
2018-08-21 14:10:00,148.5,148.61,148.5,148.59,8673.0,139.8484,139.952,139.8484,139.9332,8673.0
2018-08-21 14:20:00,148.61,148.61,148.31,148.44,18717.0,139.952,139.952,139.6695,139.7919,18717.0
2018-08-21 14:30:00,148.4,148.52,148.29,148.34,20697.0,139.7543,139.8673,139.6507,139.6978,20697.0
2018-08-21 14:40:00,148.41,148.5,148.36,148.44,7149.0,139.7637,139.8484,139.7166,139.7919,7149.0
2018-08-21 14:50:00,148.43,148.48,148.26,148.45,16755.0,139.7825,139.8296,139.6224,139.8014,16755.0
2018-08-21 15:00:00,148.41,148.56,148.4,148.56,8442.0,139.7637,139.905,139.7543,139.905,8442.0
2018-08-21 15:10:00,148.56,148.56,148.26,148.27,14841.0,139.905,139.905,139.6224,139.6318,14841.0
2018-08-21 15:20:00,148.24,148.49,148.22,148.39,18672.0,139.6036,139.839,139.5848,139.7449,18672.0
2018-08-21 15:30:00,148.4,148.65,148.38,148.6,12138.0,139.7543,139.9897,139.7354,139.9426,12138.0
2018-08-21 15:40:00,148.55,148.56,148.22,148.35,31608.0,139.8955,139.905,139.5848,139.7072,31608.0
2018-08-21 15:50:00,148.35,148.42,148.25,148.26,116208.0,139.7072,139.7731,139.613,139.6224,116208.0
2018-08-22 09:30:00,148.33,148.63,148.27,148.4,11727.0,139.6884,139.9709,139.6318,139.7543,11727.0
2018-08-22 09:40:00,148.28,148.3,147.47,147.52,17430.0,139.6413,139.6601,138.8785,138.9255,17430.0
2018-08-22 09:50:00,147.6,147.77,147.39,147.5,14019.0,139.0009,139.161,138.8031,138.9067,14019.0
2018-08-22 10:00:00,147.6,147.66,147.48,147.48,6600.0,139.0009,139.0574,138.8879,138.8879,6600.0
2018-08-22 10:10:00,147.51,147.78,147.49,147.69,11700.0,138.9161,139.1704,138.8973,139.0856,11700.0
2018-08-22 10:20:00,147.82,147.9,147.66,147.9,10800.0,139.2081,139.2834,139.0574,139.2834,10800.0
2018-08-22 10:30:00,147.78,147.95,147.77,147.85,10464.0,139.1704,139.3305,139.161,139.2363,10464.0
2018-08-22 10:40:00,147.84,147.93,147.78,147.93,3600.0,139.2269,139.3117,139.1704,139.3117,3600.0
2018-08-22 10:50:00,147.9,147.98,147.82,147.95,33531.0,139.2834,139.3587,139.2081,139.3305,33531.0
2018-08-22 11:00:00,147.92,148.02,147.91,147.92,13404.0,139.3022,139.3964,139.2928,139.3022,13404.0
2018-08-22 11:10:00,147.96,148.12,147.89,147.93,17790.0,139.3399,139.4906,139.274,139.3117,17790.0
2018-08-22 11:20:00,147.93,147.98,147.85,147.88,8133.0,139.3117,139.3587,139.2363,139.2646,8133.0
2018-08-22 11:30:00,147.78,147.81,147.64,147.67,4695.0,139.1704,139.1986,139.0386,139.0668,4695.0
2018-08-22 11:40:00,147.68,147.73,147.64,147.72,12000.0,139.0762,139.1233,139.0386,139.1139,12000.0
2018-08-22 11:50:00,147.68,147.68,147.55,147.62,9603.0,139.0762,139.0762,138.9538,139.0197,9603.0
2018-08-22 12:00:00,147.64,147.72,147.59,147.59,6747.0,139.0386,139.1139,138.9915,138.9915,6747.0
2018-08-22 12:10:00,147.52,147.54,147.36,147.37,30432.0,138.9255,138.9444,138.7749,138.7843,30432.0
2018-08-22 12:20:00,147.41,147.51,147.41,147.44,4197.0,138.822,138.9161,138.822,138.8502,4197.0
2018-08-22 12:30:00,147.41,147.48,147.38,147.42,13785.0,138.822,138.8879,138.7937,138.8314,13785.0
2018-08-22 12:40:00,147.47,147.49,147.37,147.38,10200.0,138.8785,138.8973,138.7843,138.7937,10200.0
2018-08-22 12:50:00,147.38,147.52,147.38,147.43,11100.0,138.7937,138.9255,138.7937,138.8408,11100.0
2018-08-22 13:00:00,147.38,147.44,147.27,147.37,25326.0,138.7937,138.8502,138.6901,138.7843,25326.0
2018-08-22 13:10:00,147.25,147.25,146.61,146.92,55140.0,138.6713,138.6713,138.0686,138.3605,55140.0
2018-08-22 13:20:00,146.93,147.09,146.84,146.96,19359.0,138.3699,138.5206,138.2852,138.3982,19359.0
2018-08-22 13:30:00,147.01,147.14,146.92,146.92,23208.0,138.4453,138.5677,138.3605,138.3605,23208.0
2018-08-22 13:40:00,146.81,146.92,146.81,146.81,8100.0,138.2569,138.3605,138.2569,138.2569,8100.0
2018-08-22 13:50:00,146.88,146.96,146.81,146.85,12735.0,138.3228,138.3982,138.2569,138.2946,12735.0
2018-08-22 14:00:00,146.85,147.11,146.81,146.94,18972.0,138.2946,138.5394,138.2569,138.3793,18972.0
2018-08-22 14:10:00,146.9,146.91,146.35,146.48,44085.0,138.3417,138.3511,137.8237,137.9461,44085.0
2018-08-22 14:20:00,146.6,146.69,146.4,146.68,20100.0,138.0591,138.1439,137.8708,138.1345,20100.0
2018-08-22 14:30:00,146.72,146.85,146.62,146.85,12600.0,138.1722,138.2946,138.078,138.2946,12600.0
2018-08-22 14:40:00,146.8,146.9,146.72,146.75,8100.0,138.2475,138.3417,138.1722,138.2004,8100.0
2018-08-22 14:50:00,146.81,146.86,146.74,146.75,19122.0,138.2569,138.304,138.191,138.2004,19122.0
2018-08-22 15:00:00,146.83,146.85,146.63,146.68,37497.0,138.2757,138.2946,138.0874,138.1345,37497.0
2018-08-22 15:10:00,146.68,146.71,146.5,146.61,24612.0,138.1345,138.1627,137.965,138.0686,24612.0
2018-08-22 15:20:00,146.57,146.6,146.41,146.41,13800.0,138.0309,138.0591,137.8802,137.8802,13800.0
2018-08-22 15:30:00,146.47,146.62,146.44,146.54,36549.0,137.9367,138.078,137.9085,138.0026,36549.0
2018-08-22 15:40:00,146.58,146.65,146.38,146.38,60258.0,138.0403,138.1062,137.852,137.852,60258.0
2018-08-22 15:50:00,146.35,146.43,146.3,146.38,159990.0,137.8237,137.899,137.7766,137.852,159990.0
2018-08-23 09:30:00,146.44,146.44,145.57,145.67,69666.0,137.9085,137.9085,137.0892,137.1833,69666.0
2018-08-23 09:40:00,145.69,145.82,145.09,145.1,109824.0,137.2022,137.3246,136.6371,136.6465,109824.0
2018-08-23 09:50:00,145.21,145.89,145.09,145.59,134916.0,136.7501,137.3905,136.6371,137.108,134916.0
2018-08-23 10:00:00,145.59,146.21,145.58,146.09,39918.0,137.108,137.6919,137.0986,137.5789,39918.0
2018-08-23 10:10:00,146.11,146.27,145.99,146.11,20202.0,137.5977,137.7484,137.4847,137.5977,20202.0
2018-08-23 10:20:00,146.11,146.71,146.08,146.65,17589.0,137.5977,138.1627,137.5694,138.1062,17589.0
2018-08-23 10:30:00,146.64,146.75,146.48,146.49,13701.0,138.0968,138.2004,137.9461,137.9556,13701.0
2018-08-23 10:40:00,146.48,146.66,146.38,146.51,16500.0,137.9461,138.1156,137.852,137.9744,16500.0
2018-08-23 10:50:00,146.45,146.45,146.31,146.34,4500.0,137.9179,137.9179,137.786,137.8143,4500.0
2018-08-23 11:00:00,146.3,146.62,146.3,146.57,9135.0,137.7766,138.078,137.7766,138.0309,9135.0
2018-08-23 11:10:00,146.6,146.7,146.34,146.34,13818.0,138.0591,138.1533,137.8143,137.8143,13818.0
2018-08-23 11:20:00,146.34,146.35,146.1,146.17,13950.0,137.8143,137.8237,137.5883,137.6542,13950.0
2018-08-23 11:30:00,146.19,146.19,145.92,145.92,17715.0,137.673,137.673,137.4188,137.4188,17715.0
2018-08-23 11:40:00,146.03,146.12,145.99,146.09,12705.0,137.5224,137.6071,137.4847,137.5789,12705.0
2018-08-23 11:50:00,146.05,146.11,145.99,145.99,2400.0,137.5412,137.5977,137.4847,137.4847,2400.0
2018-08-23 12:00:00,146.05,146.38,146.05,146.33,21231.0,137.5412,137.852,137.5412,137.8049,21231.0
2018-08-23 12:10:00,146.33,146.41,146.28,146.4,25068.0,137.8049,137.8802,137.7578,137.8708,25068.0
2018-08-23 12:20:00,146.46,146.56,146.39,146.39,16629.0,137.9273,138.0215,137.8614,137.8614,16629.0
2018-08-23 12:30:00,146.39,146.4,146.24,146.24,12900.0,137.8614,137.8708,137.7201,137.7201,12900.0
2018-08-23 12:40:00,146.24,146.26,145.97,146.02,45600.0,137.7201,137.739,137.4658,137.5129,45600.0
2018-08-23 12:50:00,146.01,146.01,145.85,145.91,4800.0,137.5035,137.5035,137.3528,137.4093,4800.0
2018-08-23 13:00:00,145.88,146.04,145.75,146.04,16395.0,137.3811,137.5318,137.2587,137.5318,16395.0
2018-08-23 13:10:00,146.02,146.06,145.92,146.02,4272.0,137.5129,137.5506,137.4188,137.5129,4272.0
2018-08-23 13:20:00,146.03,146.21,146.03,146.2,10881.0,137.5224,137.6919,137.5224,137.6824,10881.0
2018-08-23 13:30:00,146.14,146.22,146.14,146.19,2100.0,137.6259,137.7013,137.6259,137.673,2100.0
2018-08-23 13:40:00,146.24,146.27,146.03,146.03,33630.0,137.7201,137.7484,137.5224,137.5224,33630.0
2018-08-23 13:50:00,146.06,146.12,146.02,146.12,3000.0,137.5506,137.6071,137.5129,137.6071,3000.0
2018-08-23 14:00:00,146.11,146.34,146.06,146.27,13320.0,137.5977,137.8143,137.5506,137.7484,13320.0
2018-08-23 14:10:00,146.27,146.28,146.16,146.16,7122.0,137.7484,137.7578,137.6448,137.6448,7122.0
2018-08-23 14:20:00,146.24,146.4,146.19,146.4,8424.0,137.7201,137.8708,137.673,137.8708,8424.0
2018-08-23 14:30:00,146.52,146.61,146.45,146.52,10566.0,137.9838,138.0686,137.9179,137.9838,10566.0
2018-08-23 14:40:00,146.5,146.52,146.44,146.48,7230.0,137.965,137.9838,137.9085,137.9461,7230.0
2018-08-23 14:50:00,146.44,146.56,146.37,146.56,12960.0,137.9085,138.0215,137.8425,138.0215,12960.0
2018-08-23 15:00:00,146.6,146.84,146.59,146.83,11706.0,138.0591,138.2852,138.0497,138.2757,11706.0
2018-08-23 15:10:00,146.76,146.99,146.76,146.93,24168.0,138.2098,138.4264,138.2098,138.3699,24168.0
2018-08-23 15:20:00,146.94,146.96,146.69,146.71,18063.0,138.3793,138.3982,138.1439,138.1627,18063.0
2018-08-23 15:30:00,146.7,146.75,146.62,146.65,60435.0,138.1533,138.2004,138.078,138.1062,60435.0
2018-08-23 15:40:00,146.61,146.64,146.41,146.53,33252.0,138.0686,138.0968,137.8802,137.9932,33252.0
2018-08-23 15:50:00,146.53,146.65,146.4,146.62,169047.0,137.9932,138.1062,137.8708,138.078,169047.0
2018-08-24 09:30:00,146.66,148.33,146.52,147.36,99072.0,138.1156,139.6884,137.9838,138.7749,99072.0
2018-08-24 09:40:00,147.52,148.23,147.31,148.13,76716.0,138.9255,139.5942,138.7278,139.5,76716.0
2018-08-24 09:50:00,148.13,148.26,147.59,147.75,74124.0,139.5,139.6224,138.9915,139.1421,74124.0
2018-08-24 10:00:00,147.84,147.93,147.51,147.79,47721.0,139.2269,139.3117,138.9161,139.1798,47721.0
2018-08-24 10:10:00,147.71,147.88,147.56,147.83,24588.0,139.1045,139.2646,138.9632,139.2175,24588.0
2018-08-24 10:20:00,147.82,147.86,147.74,147.83,8112.0,139.2081,139.2457,139.1327,139.2175,8112.0
2018-08-24 10:30:00,147.72,148.3,147.72,148.28,20157.0,139.1139,139.6601,139.1139,139.6413,20157.0
2018-08-24 10:40:00,148.23,148.56,148.04,148.51,37644.0,139.5942,139.905,139.4152,139.8579,37644.0
2018-08-24 10:50:00,148.53,148.6,148.33,148.33,26853.0,139.8767,139.9426,139.6884,139.6884,26853.0
2018-08-24 11:00:00,148.28,148.32,148.09,148.12,10899.0,139.6413,139.6789,139.4623,139.4906,10899.0
2018-08-24 11:10:00,148.06,148.38,148.06,148.29,12900.0,139.4341,139.7354,139.4341,139.6507,12900.0
2018-08-24 11:20:00,148.34,148.36,148.2,148.36,8400.0,139.6978,139.7166,139.5659,139.7166,8400.0
2018-08-24 11:30:00,148.34,148.48,148.25,148.36,18495.0,139.6978,139.8296,139.613,139.7166,18495.0
2018-08-24 11:40:00,148.4,148.49,148.33,148.47,13200.0,139.7543,139.839,139.6884,139.8202,13200.0
2018-08-24 11:50:00,148.47,148.62,148.41,148.61,25998.0,139.8202,139.9615,139.7637,139.952,25998.0
2018-08-24 12:00:00,148.66,148.94,148.66,148.94,15300.0,139.9991,140.2628,139.9991,140.2628,15300.0
2018-08-24 12:10:00,148.93,149.08,148.85,148.98,37302.0,140.2534,140.3947,140.1781,140.3005,37302.0
2018-08-24 12:20:00,148.98,149.17,148.93,149.05,42987.0,140.3005,140.4794,140.2534,140.3664,42987.0
2018-08-24 12:30:00,149.02,149.1,148.79,148.99,37497.0,140.3382,140.4135,140.1216,140.3099,37497.0
2018-08-24 12:40:00,148.99,149.31,148.95,149.11,47901.0,140.3099,140.6113,140.2722,140.4229,47901.0
2018-08-24 12:50:00,149.13,149.43,149.12,149.43,19506.0,140.4417,140.7243,140.4323,140.7243,19506.0
2018-08-24 13:00:00,149.38,149.51,149.26,149.26,27012.0,140.6772,140.7996,140.5642,140.5642,27012.0
2018-08-24 13:10:00,149.25,149.45,149.1,149.45,15000.0,140.5548,140.7431,140.4135,140.7431,15000.0
2018-08-24 13:20:00,149.37,149.56,149.3,149.49,25584.0,140.6678,140.8467,140.6018,140.7808,25584.0
2018-08-24 13:30:00,149.43,149.6,149.42,149.44,20025.0,140.7243,140.8844,140.7149,140.7337,20025.0
2018-08-24 13:40:00,149.39,149.49,149.28,149.44,15300.0,140.6866,140.7808,140.583,140.7337,15300.0
2018-08-24 13:50:00,149.43,149.6,149.39,149.47,11853.0,140.7243,140.8844,140.6866,140.7619,11853.0
2018-08-24 14:00:00,149.59,149.59,149.45,149.45,18600.0,140.8749,140.8749,140.7431,140.7431,18600.0
2018-08-24 14:10:00,149.45,149.52,149.41,149.49,13056.0,140.7431,140.809,140.7054,140.7808,13056.0
2018-08-24 14:20:00,149.48,149.57,149.47,149.49,15636.0,140.7714,140.8561,140.7619,140.7808,15636.0
2018-08-24 14:30:00,149.48,149.49,149.37,149.4,24972.0,140.7714,140.7808,140.6678,140.696,24972.0
2018-08-24 14:40:00,149.38,149.54,149.38,149.51,14607.0,140.6772,140.8279,140.6772,140.7996,14607.0
2018-08-24 14:50:00,149.49,149.64,149.48,149.52,25866.0,140.7808,140.922,140.7714,140.809,25866.0
2018-08-24 15:00:00,149.53,149.62,149.42,149.42,20700.0,140.8184,140.9032,140.7149,140.7149,20700.0
2018-08-24 15:10:00,149.43,149.59,149.41,149.55,18198.0,140.7243,140.8749,140.7054,140.8373,18198.0
2018-08-24 15:20:00,149.52,149.57,149.3,149.31,19503.0,140.809,140.8561,140.6018,140.6113,19503.0
2018-08-24 15:30:00,149.33,149.36,149.13,149.13,29670.0,140.6301,140.6583,140.4417,140.4417,29670.0
2018-08-24 15:40:00,149.16,149.21,149.03,149.15,44547.0,140.47,140.5171,140.3476,140.4606,44547.0
2018-08-24 15:50:00,149.16,149.17,148.99,149.14,103233.0,140.47,140.4794,140.3099,140.4512,103233.0
2018-08-27 09:30:00,149.52,149.52,149.08,149.43,21048.0,140.809,140.809,140.3947,140.7243,21048.0
2018-08-27 09:40:00,149.56,149.73,149.3,149.67,17100.0,140.8467,141.0068,140.6018,140.9503,17100.0
2018-08-27 09:50:00,149.62,150.0,149.62,149.63,33729.0,140.9032,141.2611,140.9032,140.9126,33729.0
2018-08-27 10:00:00,149.81,150.55,149.81,150.32,63459.0,141.0821,141.779,141.0821,141.5624,63459.0
2018-08-27 10:10:00,150.33,150.53,150.18,150.24,20892.0,141.5718,141.7602,141.4306,141.4871,20892.0
2018-08-27 10:20:00,150.22,150.82,150.13,150.6,35682.0,141.4682,142.0333,141.3835,141.8261,35682.0
2018-08-27 10:30:00,150.59,150.72,150.26,150.42,55167.0,141.8167,141.9391,141.5059,141.6566,55167.0
2018-08-27 10:40:00,150.38,151.05,150.34,150.84,61368.0,141.6189,142.2499,141.5813,142.0521,61368.0
2018-08-27 10:50:00,150.89,151.14,150.8,151.06,24408.0,142.0992,142.3346,142.0145,142.2593,24408.0
2018-08-27 11:00:00,151.05,151.15,150.85,151.04,27504.0,142.2499,142.3441,142.0615,142.2405,27504.0
2018-08-27 11:10:00,151.12,151.24,150.94,151.24,40971.0,142.3158,142.4288,142.1463,142.4288,40971.0
2018-08-27 11:20:00,151.2,151.5,151.12,151.5,32148.0,142.3911,142.6737,142.3158,142.6737,32148.0
2018-08-27 11:30:00,151.45,151.57,151.4,151.46,79263.0,142.6266,142.7396,142.5795,142.636,79263.0
2018-08-27 11:40:00,151.47,151.55,151.42,151.53,19905.0,142.6454,142.7208,142.5983,142.7019,19905.0
2018-08-27 11:50:00,151.55,151.63,151.34,151.61,31212.0,142.7208,142.7961,142.523,142.7773,31212.0
2018-08-27 12:00:00,151.64,151.68,151.41,151.46,25131.0,142.8055,142.8432,142.5889,142.636,25131.0
2018-08-27 12:10:00,151.45,151.63,151.45,151.58,10506.0,142.6266,142.7961,142.6266,142.749,10506.0
2018-08-27 12:20:00,151.59,151.92,151.57,151.79,13770.0,142.7584,143.0692,142.7396,142.9468,13770.0
2018-08-27 12:30:00,151.84,152.04,151.78,151.78,36444.0,142.9939,143.1822,142.9374,142.9374,36444.0
2018-08-27 12:40:00,151.85,152.18,151.84,152.15,29862.0,143.0033,143.3141,142.9939,143.2858,29862.0
2018-08-27 12:50:00,152.19,152.33,152.0,152.16,55647.0,143.3235,143.4553,143.1445,143.2952,55647.0
2018-08-27 13:00:00,152.17,152.27,152.06,152.12,58455.0,143.3046,143.3988,143.201,143.2575,58455.0
2018-08-27 13:10:00,152.12,152.15,151.77,151.77,73131.0,143.2575,143.2858,142.9279,142.9279,73131.0
2018-08-27 13:20:00,151.77,151.77,151.53,151.55,106275.0,142.9279,142.9279,142.7019,142.7208,106275.0
2018-08-27 13:30:00,151.51,151.64,151.36,151.37,26388.0,142.6831,142.8055,142.5418,142.5512,26388.0
2018-08-27 13:40:00,151.38,151.69,151.31,151.64,69552.0,142.5607,142.8526,142.4947,142.8055,69552.0
2018-08-27 13:50:00,151.57,152.06,151.57,151.95,81273.0,142.7396,143.201,142.7396,143.0975,81273.0
2018-08-27 14:00:00,151.95,152.44,151.85,152.26,87126.0,143.0975,143.5589,143.0033,143.3894,87126.0
2018-08-27 14:10:00,152.29,152.47,151.76,151.88,72933.0,143.4176,143.5872,142.9185,143.0315,72933.0
2018-08-27 14:20:00,151.87,152.31,151.87,152.31,53853.0,143.0221,143.4365,143.0221,143.4365,53853.0
2018-08-27 14:30:00,152.29,152.47,151.82,151.86,48675.0,143.4176,143.5872,142.975,143.0127,48675.0
2018-08-27 14:40:00,151.82,152.0,151.66,151.71,51912.0,142.975,143.1445,142.8243,142.8714,51912.0
2018-08-27 14:50:00,151.68,151.7,151.47,151.49,27591.0,142.8432,142.862,142.6454,142.6643,27591.0
2018-08-27 15:00:00,151.47,151.47,151.23,151.43,43470.0,142.6454,142.6454,142.4194,142.6077,43470.0
2018-08-27 15:10:00,151.42,151.46,151.24,151.31,58008.0,142.5983,142.636,142.4288,142.4947,58008.0
2018-08-27 15:20:00,151.33,151.56,151.31,151.55,40104.0,142.5136,142.7302,142.4947,142.7208,40104.0
2018-08-27 15:30:00,151.56,151.68,151.36,151.36,57123.0,142.7302,142.8432,142.5418,142.5418,57123.0
2018-08-27 15:40:00,151.37,151.59,151.35,151.45,128850.0,142.5512,142.7584,142.5324,142.6266,128850.0
2018-08-27 15:50:00,151.47,151.73,151.39,151.68,154080.0,142.6454,142.8903,142.5701,142.8432,154080.0
2018-08-28 09:30:00,151.79,152.66,151.79,152.66,49062.0,142.9468,143.7661,142.9468,143.7661,49062.0
2018-08-28 09:40:00,152.52,152.97,152.3,152.82,66246.0,143.6342,144.058,143.4271,143.9168,66246.0
2018-08-28 09:50:00,152.74,152.87,152.22,152.4,70293.0,143.8414,143.9639,143.3517,143.5212,70293.0
2018-08-28 10:00:00,152.33,152.8,152.33,152.63,80409.0,143.4553,143.8979,143.4553,143.7378,80409.0
2018-08-28 10:10:00,152.56,152.78,152.48,152.63,106731.0,143.6719,143.8791,143.5966,143.7378,106731.0
2018-08-28 10:20:00,152.59,152.72,152.49,152.57,63699.0,143.7002,143.8226,143.606,143.6813,63699.0
2018-08-28 10:30:00,152.54,152.61,152.39,152.53,90624.0,143.6531,143.719,143.5118,143.6437,90624.0
2018-08-28 10:40:00,152.52,152.54,151.9,151.91,60480.0,143.6342,143.6531,143.0504,143.0598,60480.0
2018-08-28 10:50:00,151.88,152.49,151.88,152.4,63537.0,143.0315,143.606,143.0315,143.5212,63537.0
2018-08-28 11:00:00,152.4,152.43,152.15,152.26,63015.0,143.5212,143.5495,143.2858,143.3894,63015.0
2018-08-28 11:10:00,152.24,152.27,151.98,152.13,79770.0,143.3706,143.3988,143.1257,143.267,79770.0
2018-08-28 11:20:00,152.12,152.22,151.84,151.89,66591.0,143.2575,143.3517,142.9939,143.0409,66591.0
2018-08-28 11:30:00,151.84,151.94,151.33,151.41,57696.0,142.9939,143.088,142.5136,142.5889,57696.0
2018-08-28 11:40:00,151.3,151.36,150.96,151.06,20250.0,142.4853,142.5418,142.1651,142.2593,20250.0
2018-08-28 11:50:00,151.07,151.21,150.72,150.74,23100.0,142.2687,142.4006,141.9391,141.9579,23100.0
2018-08-28 12:00:00,150.69,150.79,150.56,150.72,41106.0,141.9109,142.005,141.7884,141.9391,41106.0
2018-08-28 12:10:00,150.74,151.0,150.66,151.0,33378.0,141.9579,142.2028,141.8826,142.2028,33378.0
2018-08-28 12:20:00,151.01,151.14,150.81,150.86,21252.0,142.2122,142.3346,142.0239,142.071,21252.0
2018-08-28 12:30:00,150.81,150.83,150.59,150.72,53337.0,142.0239,142.0427,141.8167,141.9391,53337.0
2018-08-28 12:40:00,150.69,150.71,150.57,150.7,7050.0,141.9109,141.9297,141.7979,141.9203,7050.0
2018-08-28 12:50:00,150.62,150.73,150.59,150.66,13797.0,141.8449,141.9485,141.8167,141.8826,13797.0
2018-08-28 13:00:00,150.66,151.01,150.63,151.01,17697.0,141.8826,142.2122,141.8544,142.2122,17697.0
2018-08-28 13:10:00,151.12,151.25,150.98,151.03,17739.0,142.3158,142.4382,142.184,142.2311,17739.0
2018-08-28 13:20:00,151.12,151.12,150.82,150.82,14298.0,142.3158,142.3158,142.0333,142.0333,14298.0
2018-08-28 13:30:00,150.83,151.01,150.79,150.96,12900.0,142.0427,142.2122,142.005,142.1651,12900.0
2018-08-28 13:40:00,150.99,151.02,150.95,150.97,5079.0,142.1934,142.2216,142.1557,142.1745,5079.0
2018-08-28 13:50:00,150.94,151.07,150.91,150.96,15810.0,142.1463,142.2687,142.118,142.1651,15810.0
2018-08-28 14:00:00,150.98,151.27,150.94,151.18,13305.0,142.184,142.4571,142.1463,142.3723,13305.0
2018-08-28 14:10:00,151.25,151.31,151.22,151.23,9252.0,142.4382,142.4947,142.41,142.4194,9252.0
2018-08-28 14:20:00,151.27,151.27,151.09,151.14,13683.0,142.4571,142.4571,142.2876,142.3346,13683.0
2018-08-28 14:30:00,151.11,151.16,151.06,151.06,12348.0,142.3064,142.3535,142.2593,142.2593,12348.0
2018-08-28 14:40:00,151.05,151.21,151.02,151.14,14820.0,142.2499,142.4006,142.2216,142.3346,14820.0
2018-08-28 14:50:00,151.16,151.2,150.94,150.98,28593.0,142.3535,142.3911,142.1463,142.184,28593.0
2018-08-28 15:00:00,150.96,151.14,150.93,151.08,14640.0,142.1651,142.3346,142.1369,142.2781,14640.0
2018-08-28 15:10:00,151.14,151.2,151.1,151.1,15516.0,142.3346,142.3911,142.297,142.297,15516.0
2018-08-28 15:20:00,151.1,151.1,150.85,150.98,39402.0,142.297,142.297,142.0615,142.184,39402.0
2018-08-28 15:30:00,150.99,151.03,150.88,150.92,35727.0,142.1934,142.2311,142.0898,142.1275,35727.0
2018-08-28 15:40:00,150.91,150.91,150.63,150.75,95259.0,142.118,142.118,141.8544,141.9674,95259.0
2018-08-28 15:50:00,150.73,150.95,150.71,150.87,141132.0,141.9485,142.1557,141.9297,142.0804,141132.0
2018-08-29 09:30:00,150.55,150.76,150.27,150.4,35577.0,141.779,141.9768,141.5153,141.6378,35577.0
2018-08-29 09:40:00,150.64,150.65,150.2,150.64,11400.0,141.8638,141.8732,141.4494,141.8638,11400.0
2018-08-29 09:50:00,150.64,151.16,150.64,150.79,14700.0,141.8638,142.3535,141.8638,142.005,14700.0
2018-08-29 10:00:00,150.93,151.3,150.79,151.27,5112.0,142.1369,142.4853,142.005,142.4571,5112.0
2018-08-29 10:10:00,151.24,151.32,151.05,151.05,25872.0,142.4288,142.5042,142.2499,142.2499,25872.0
2018-08-29 10:20:00,150.91,151.12,150.91,151.12,11400.0,142.118,142.3158,142.118,142.3158,11400.0
2018-08-29 10:30:00,151.07,151.13,151.01,151.09,3300.0,142.2687,142.3252,142.2122,142.2876,3300.0
2018-08-29 10:40:00,151.14,151.5,151.14,151.5,6858.0,142.3346,142.6737,142.3346,142.6737,6858.0
2018-08-29 10:50:00,151.66,151.66,151.27,151.32,9300.0,142.8243,142.8243,142.4571,142.5042,9300.0
2018-08-29 11:00:00,151.4,151.47,151.26,151.47,7500.0,142.5795,142.6454,142.4477,142.6454,7500.0
2018-08-29 11:10:00,151.51,151.59,151.43,151.59,2217.0,142.6831,142.7584,142.6077,142.7584,2217.0
2018-08-29 11:20:00,151.58,151.78,151.49,151.77,36930.0,142.749,142.9374,142.6643,142.9279,36930.0
2018-08-29 11:30:00,151.71,151.86,151.64,151.64,8025.0,142.8714,143.0127,142.8055,142.8055,8025.0
2018-08-29 11:40:00,151.55,151.63,151.54,151.54,12042.0,142.7208,142.7961,142.7113,142.7113,12042.0
2018-08-29 11:50:00,151.59,151.85,151.58,151.75,10107.0,142.7584,143.0033,142.749,142.9091,10107.0
2018-08-29 12:00:00,151.76,151.76,151.61,151.66,32475.0,142.9185,142.9185,142.7773,142.8243,32475.0
2018-08-29 12:10:00,151.56,151.73,151.56,151.68,11799.0,142.7302,142.8903,142.7302,142.8432,11799.0
2018-08-29 12:20:00,151.62,151.67,151.49,151.5,17958.0,142.7867,142.8338,142.6643,142.6737,17958.0
2018-08-29 12:30:00,151.46,151.54,151.44,151.48,7800.0,142.636,142.7113,142.6172,142.6548,7800.0
2018-08-29 12:40:00,151.48,151.53,151.36,151.4,22395.0,142.6548,142.7019,142.5418,142.5795,22395.0
2018-08-29 12:50:00,151.37,151.39,151.33,151.33,8229.0,142.5512,142.5701,142.5136,142.5136,8229.0
2018-08-29 13:00:00,151.39,151.43,151.3,151.34,12735.0,142.5701,142.6077,142.4853,142.523,12735.0
2018-08-29 13:10:00,151.31,151.45,151.28,151.41,23079.0,142.4947,142.6266,142.4665,142.5889,23079.0
2018-08-29 13:20:00,151.43,151.45,151.38,151.44,23220.0,142.6077,142.6266,142.5607,142.6172,23220.0
2018-08-29 13:30:00,151.45,151.47,151.41,151.43,17400.0,142.6266,142.6454,142.5889,142.6077,17400.0
2018-08-29 13:40:00,151.43,151.45,151.4,151.42,28800.0,142.6077,142.6266,142.5795,142.5983,28800.0
2018-08-29 13:50:00,151.43,151.49,151.4,151.44,23469.0,142.6077,142.6643,142.5795,142.6172,23469.0
2018-08-29 14:00:00,151.45,151.58,151.42,151.58,24801.0,142.6266,142.749,142.5983,142.749,24801.0
2018-08-29 14:10:00,151.61,151.67,151.59,151.61,28224.0,142.7773,142.8338,142.7584,142.7773,28224.0
2018-08-29 14:20:00,151.61,151.69,151.61,151.66,45600.0,142.7773,142.8526,142.7773,142.8243,45600.0
2018-08-29 14:30:00,151.67,152.38,151.67,152.36,50742.0,142.8338,143.5024,142.8338,143.4836,50742.0
2018-08-29 14:40:00,152.34,152.48,152.34,152.44,30900.0,143.4647,143.5966,143.4647,143.5589,30900.0
2018-08-29 14:50:00,152.42,152.44,152.33,152.33,10809.0,143.5401,143.5589,143.4553,143.4553,10809.0
2018-08-29 15:00:00,152.4,152.48,152.14,152.14,21231.0,143.5212,143.5966,143.2764,143.2764,21231.0
2018-08-29 15:10:00,152.2,152.23,152.15,152.19,13146.0,143.3329,143.3611,143.2858,143.3235,13146.0
2018-08-29 15:20:00,152.2,152.32,152.14,152.31,16500.0,143.3329,143.4459,143.2764,143.4365,16500.0
2018-08-29 15:30:00,152.33,152.39,152.28,152.39,42936.0,143.4553,143.5118,143.4082,143.5118,42936.0
2018-08-29 15:40:00,152.39,152.43,152.29,152.39,40506.0,143.5118,143.5495,143.4176,143.5118,40506.0
2018-08-29 15:50:00,152.4,152.4,152.14,152.17,73218.0,143.5212,143.5212,143.2764,143.3046,73218.0
2018-08-30 09:30:00,151.98,152.84,151.98,152.67,43470.0,143.1257,143.9356,143.1257,143.7755,43470.0
2018-08-30 09:40:00,152.65,152.88,152.32,152.32,26880.0,143.7567,143.9733,143.4459,143.4459,26880.0
2018-08-30 09:50:00,152.36,152.61,152.32,152.43,13869.0,143.4836,143.719,143.4459,143.5495,13869.0
2018-08-30 10:00:00,152.42,152.54,152.09,152.25,74187.0,143.5401,143.6531,143.2293,143.38,74187.0
2018-08-30 10:10:00,152.22,152.51,152.19,152.45,42387.0,143.3517,143.6248,143.3235,143.5683,42387.0
2018-08-30 10:20:00,152.47,152.47,152.02,152.02,17400.0,143.5872,143.5872,143.1634,143.1634,17400.0
2018-08-30 10:30:00,151.94,152.1,151.73,152.01,9075.0,143.088,143.2387,142.8903,143.154,9075.0
2018-08-30 10:40:00,152.01,152.01,151.93,151.98,4500.0,143.154,143.154,143.0786,143.1257,4500.0
2018-08-30 10:50:00,152.01,152.01,151.69,151.75,13869.0,143.154,143.154,142.8526,142.9091,13869.0
2018-08-30 11:00:00,151.71,151.92,151.58,151.61,12300.0,142.8714,143.0692,142.749,142.7773,12300.0
2018-08-30 11:10:00,151.63,151.73,151.59,151.64,12678.0,142.7961,142.8903,142.7584,142.8055,12678.0
2018-08-30 11:20:00,151.59,151.59,151.43,151.54,8130.0,142.7584,142.7584,142.6077,142.7113,8130.0
2018-08-30 11:30:00,151.64,151.76,151.63,151.72,8043.0,142.8055,142.9185,142.7961,142.8809,8043.0
2018-08-30 11:40:00,151.71,152.05,151.71,152.03,17499.0,142.8714,143.1916,142.8714,143.1728,17499.0
2018-08-30 11:50:00,152.05,152.05,151.91,151.94,6435.0,143.1916,143.1916,143.0598,143.088,6435.0
2018-08-30 12:00:00,151.92,152.0,151.82,151.9,18120.0,143.0692,143.1445,142.975,143.0504,18120.0
2018-08-30 12:10:00,151.89,152.01,151.87,151.97,9600.0,143.0409,143.154,143.0221,143.1163,9600.0
2018-08-30 12:20:00,151.99,152.01,151.79,151.86,22797.0,143.1351,143.154,142.9468,143.0127,22797.0
2018-08-30 12:30:00,151.84,151.86,151.75,151.84,27462.0,142.9939,143.0127,142.9091,142.9939,27462.0
2018-08-30 12:40:00,151.85,151.93,151.81,151.88,61206.0,143.0033,143.0786,142.9656,143.0315,61206.0
2018-08-30 12:50:00,151.92,151.97,151.92,151.95,33132.0,143.0692,143.1163,143.0692,143.0975,33132.0
2018-08-30 13:00:00,151.95,152.12,151.88,152.12,48477.0,143.0975,143.2575,143.0315,143.2575,48477.0
2018-08-30 13:10:00,152.17,152.38,152.17,152.35,6126.0,143.3046,143.5024,143.3046,143.4742,6126.0
2018-08-30 13:20:00,152.33,152.44,152.27,152.44,13221.0,143.4553,143.5589,143.3988,143.5589,13221.0
2018-08-30 13:30:00,152.35,152.41,152.34,152.36,10500.0,143.4742,143.5307,143.4647,143.4836,10500.0
2018-08-30 13:40:00,152.36,152.49,152.33,152.46,11769.0,143.4836,143.606,143.4553,143.5777,11769.0
2018-08-30 13:50:00,152.48,152.48,152.3,152.31,21456.0,143.5966,143.5966,143.4271,143.4365,21456.0
2018-08-30 14:00:00,152.32,152.35,152.22,152.22,10803.0,143.4459,143.4742,143.3517,143.3517,10803.0
2018-08-30 14:10:00,152.23,152.23,151.68,151.68,11415.0,143.3611,143.3611,142.8432,142.8432,11415.0
2018-08-30 14:20:00,151.73,151.73,151.4,151.6,16923.0,142.8903,142.8903,142.5795,142.7678,16923.0
2018-08-30 14:30:00,151.57,152.07,151.55,152.07,30147.0,142.7396,143.2105,142.7208,143.2105,30147.0
2018-08-30 14:40:00,152.07,152.17,151.97,152.14,31947.0,143.2105,143.3046,143.1163,143.2764,31947.0
2018-08-30 14:50:00,152.15,152.15,151.85,151.95,16893.0,143.2858,143.2858,143.0033,143.0975,16893.0
2018-08-30 15:00:00,151.89,151.93,151.6,151.69,31167.0,143.0409,143.0786,142.7678,142.8526,31167.0
2018-08-30 15:10:00,151.66,151.78,151.5,151.76,32298.0,142.8243,142.9374,142.6737,142.9185,32298.0
2018-08-30 15:20:00,151.76,152.04,151.7,152.02,37197.0,142.9185,143.1822,142.862,143.1634,37197.0
2018-08-30 15:30:00,152.03,152.22,152.01,152.04,50844.0,143.1728,143.3517,143.154,143.1822,50844.0
2018-08-30 15:40:00,152.06,152.22,152.02,152.02,35247.0,143.201,143.3517,143.1634,143.1634,35247.0
2018-08-30 15:50:00,152.01,152.23,151.97,152.08,92100.0,143.154,143.3611,143.1163,143.2199,92100.0
2018-08-31 09:30:00,151.59,152.62,151.59,151.91,31332.0,142.7584,143.7284,142.7584,143.0598,31332.0
2018-08-31 09:40:00,152.3,152.76,152.3,152.76,8400.0,143.4271,143.8603,143.4271,143.8603,8400.0
2018-08-31 09:50:00,152.53,152.67,152.53,152.67,1500.0,143.6437,143.7755,143.6437,143.7755,1500.0
2018-08-31 10:00:00,152.6,152.85,152.52,152.83,12396.0,143.7096,143.945,143.6342,143.9262,12396.0
2018-08-31 10:10:00,152.87,153.0,152.79,152.79,11013.0,143.9639,144.0863,143.8885,143.8885,11013.0
2018-08-31 10:20:00,152.69,152.75,152.4,152.44,19203.0,143.7943,143.8508,143.5212,143.5589,19203.0
2018-08-31 10:30:00,152.45,152.67,152.43,152.67,16206.0,143.5683,143.7755,143.5495,143.7755,16206.0
2018-08-31 10:40:00,152.61,152.79,152.61,152.77,13185.0,143.719,143.8885,143.719,143.8697,13185.0
2018-08-31 10:50:00,152.77,152.88,152.71,152.71,12582.0,143.8697,143.9733,143.8132,143.8132,12582.0
2018-08-31 11:00:00,152.69,152.73,152.33,152.33,8733.0,143.7943,143.832,143.4553,143.4553,8733.0
2018-08-31 11:10:00,152.29,152.29,152.13,152.13,3009.0,143.4176,143.4176,143.267,143.267,3009.0
2018-08-31 11:20:00,152.18,152.22,152.06,152.14,11400.0,143.3141,143.3517,143.201,143.2764,11400.0
2018-08-31 11:30:00,152.13,152.18,152.06,152.1,1800.0,143.267,143.3141,143.201,143.2387,1800.0
2018-08-31 11:40:00,152.08,152.08,151.85,151.85,9975.0,143.2199,143.2199,143.0033,143.0033,9975.0
2018-08-31 11:50:00,151.84,151.88,151.71,151.72,12063.0,142.9939,143.0315,142.8714,142.8809,12063.0
2018-08-31 12:00:00,151.72,151.8,151.65,151.8,18900.0,142.8809,142.9562,142.8149,142.9562,18900.0
2018-08-31 12:10:00,151.76,152.04,151.76,151.83,63267.0,142.9185,143.1822,142.9185,142.9844,63267.0
2018-08-31 12:20:00,151.75,151.75,151.47,151.51,37125.0,142.9091,142.9091,142.6454,142.6831,37125.0
2018-08-31 12:30:00,151.47,151.47,151.15,151.22,19200.0,142.6454,142.6454,142.3441,142.41,19200.0
2018-08-31 12:40:00,151.2,151.6,151.2,151.6,7203.0,142.3911,142.7678,142.3911,142.7678,7203.0
2018-08-31 12:50:00,151.62,151.78,151.53,151.54,6150.0,142.7867,142.9374,142.7019,142.7113,6150.0
2018-08-31 13:00:00,151.58,151.58,151.46,151.46,14127.0,142.749,142.749,142.636,142.636,14127.0
2018-08-31 13:10:00,151.51,151.51,151.35,151.42,7896.0,142.6831,142.6831,142.5324,142.5983,7896.0
2018-08-31 13:20:00,151.47,151.53,151.35,151.41,11064.0,142.6454,142.7019,142.5324,142.5889,11064.0
2018-08-31 13:30:00,151.45,151.49,151.35,151.4,11748.0,142.6266,142.6643,142.5324,142.5795,11748.0
2018-08-31 13:40:00,151.48,151.48,151.4,151.4,1800.0,142.6548,142.6548,142.5795,142.5795,1800.0
2018-08-31 13:50:00,151.4,151.46,151.36,151.45,2400.0,142.5795,142.636,142.5418,142.6266,2400.0
2018-08-31 14:00:00,151.37,151.45,151.14,151.14,17175.0,142.5512,142.6266,142.3346,142.3346,17175.0
2018-08-31 14:10:00,151.16,151.18,151.0,151.07,4830.0,142.3535,142.3723,142.2028,142.2687,4830.0
2018-08-31 14:20:00,151.13,151.18,151.04,151.15,16779.0,142.3252,142.3723,142.2405,142.3441,16779.0
2018-08-31 14:30:00,151.12,151.17,151.05,151.09,9024.0,142.3158,142.3629,142.2499,142.2876,9024.0
2018-08-31 14:40:00,151.16,151.21,151.1,151.21,7977.0,142.3535,142.4006,142.297,142.4006,7977.0
2018-08-31 14:50:00,151.16,151.3,151.05,151.05,21381.0,142.3535,142.4853,142.2499,142.2499,21381.0
2018-08-31 15:00:00,151.04,151.16,151.0,151.05,34893.0,142.2405,142.3535,142.2028,142.2499,34893.0
2018-08-31 15:10:00,151.08,151.18,151.02,151.14,21948.0,142.2781,142.3723,142.2216,142.3346,21948.0
2018-08-31 15:20:00,151.15,151.15,150.99,151.08,14661.0,142.3441,142.3441,142.1934,142.2781,14661.0
2018-08-31 15:30:00,151.04,151.6,151.0,151.52,28233.0,142.2405,142.7678,142.2028,142.6925,28233.0
2018-08-31 15:40:00,151.53,151.78,151.49,151.66,57903.0,142.7019,142.9374,142.6643,142.8243,57903.0
2018-08-31 15:50:00,151.68,151.96,151.64,151.86,137478.0,142.8432,143.1069,142.8055,143.0127,137478.0
2018-09-04 09:30:00,151.4,151.88,151.39,151.43,21138.0,142.5795,143.0315,142.5701,142.6077,21138.0
2018-09-04 09:40:00,151.64,151.96,151.15,151.77,20403.0,142.8055,143.1069,142.3441,142.9279,20403.0
2018-09-04 09:50:00,151.77,152.09,151.59,152.09,8550.0,142.9279,143.2293,142.7584,143.2293,8550.0
2018-09-04 10:00:00,152.14,152.99,152.07,152.99,36369.0,143.2764,144.0769,143.2105,144.0769,36369.0
2018-09-04 10:10:00,152.93,153.0,152.64,152.64,15549.0,144.0204,144.0863,143.7473,143.7473,15549.0
2018-09-04 10:20:00,152.49,152.57,152.19,152.19,14769.0,143.606,143.6813,143.3235,143.3235,14769.0
2018-09-04 10:30:00,152.29,152.45,152.22,152.22,9030.0,143.4176,143.5683,143.3517,143.3517,9030.0
2018-09-04 10:40:00,152.28,152.74,152.28,152.74,12900.0,143.4082,143.8414,143.4082,143.8414,12900.0
2018-09-04 10:50:00,152.73,152.79,152.64,152.75,4209.0,143.832,143.8885,143.7473,143.8508,4209.0
2018-09-04 11:00:00,152.75,152.85,152.5,152.53,13404.0,143.8508,143.945,143.6154,143.6437,13404.0
2018-09-04 11:10:00,152.44,152.44,152.22,152.28,10065.0,143.5589,143.5589,143.3517,143.4082,10065.0
2018-09-04 11:20:00,152.34,152.56,152.27,152.3,6960.0,143.4647,143.6719,143.3988,143.4271,6960.0
2018-09-04 11:30:00,152.32,152.46,152.28,152.46,5700.0,143.4459,143.5777,143.4082,143.5777,5700.0
2018-09-04 11:40:00,152.43,152.44,151.99,152.1,9435.0,143.5495,143.5589,143.1351,143.2387,9435.0
2018-09-04 11:50:00,151.99,152.04,151.83,151.87,5400.0,143.1351,143.1822,142.9844,143.0221,5400.0
2018-09-04 12:00:00,151.82,152.0,151.82,151.85,6045.0,142.975,143.1445,142.975,143.0033,6045.0
2018-09-04 12:10:00,151.89,152.03,151.89,151.96,9450.0,143.0409,143.1728,143.0409,143.1069,9450.0
2018-09-04 12:20:00,152.07,152.07,151.67,151.91,17124.0,143.2105,143.2105,142.8338,143.0598,17124.0
2018-09-04 12:30:00,151.82,152.18,151.82,152.1,9900.0,142.975,143.3141,142.975,143.2387,9900.0
2018-09-04 12:40:00,152.13,152.21,151.98,152.12,7200.0,143.267,143.3423,143.1257,143.2575,7200.0
2018-09-04 12:50:00,152.09,152.24,152.09,152.21,6321.0,143.2293,143.3706,143.2293,143.3423,6321.0
2018-09-04 13:00:00,152.25,152.32,152.2,152.29,11700.0,143.38,143.4459,143.3329,143.4176,11700.0
2018-09-04 13:10:00,152.3,152.36,152.2,152.21,11700.0,143.4271,143.4836,143.3329,143.3423,11700.0
2018-09-04 13:20:00,152.18,152.3,152.16,152.17,4800.0,143.3141,143.4271,143.2952,143.3046,4800.0
2018-09-04 13:30:00,152.17,152.37,152.12,152.15,8400.0,143.3046,143.493,143.2575,143.2858,8400.0
2018-09-04 13:40:00,152.15,152.23,152.07,152.23,14808.0,143.2858,143.3611,143.2105,143.3611,14808.0
2018-09-04 13:50:00,152.33,152.51,152.29,152.47,15300.0,143.4553,143.6248,143.4176,143.5872,15300.0
2018-09-04 14:00:00,152.53,152.64,152.51,152.55,9603.0,143.6437,143.7473,143.6248,143.6625,9603.0
2018-09-04 14:10:00,152.55,152.64,152.51,152.52,17103.0,143.6625,143.7473,143.6248,143.6342,17103.0
2018-09-04 14:20:00,152.54,152.75,152.52,152.71,9279.0,143.6531,143.8508,143.6342,143.8132,9279.0
2018-09-04 14:30:00,152.79,152.95,152.69,152.95,11205.0,143.8885,144.0392,143.7943,144.0392,11205.0
2018-09-04 14:40:00,152.92,153.0,152.87,152.9,23949.0,144.0109,144.0863,143.9639,143.9921,23949.0
2018-09-04 14:50:00,152.92,153.15,152.92,153.12,20019.0,144.0109,144.2275,144.0109,144.1993,20019.0
2018-09-04 15:00:00,153.17,153.32,153.06,153.12,29964.0,144.2464,144.3876,144.1428,144.1993,29964.0
2018-09-04 15:10:00,153.12,153.16,153.02,153.06,19686.0,144.1993,144.237,144.1051,144.1428,19686.0
2018-09-04 15:20:00,153.08,153.21,153.07,153.19,41436.0,144.1616,144.284,144.1522,144.2652,41436.0
2018-09-04 15:30:00,153.21,153.3,153.12,153.29,59097.0,144.284,144.3688,144.1993,144.3594,59097.0
2018-09-04 15:40:00,153.27,153.27,152.87,152.87,38538.0,144.3406,144.3406,143.9639,143.9639,38538.0
2018-09-04 15:50:00,152.88,153.25,152.83,153.15,134007.0,143.9733,144.3217,143.9262,144.2275,134007.0
2018-09-05 09:30:00,152.66,153.23,152.66,153.14,136071.0,143.7661,144.3029,143.7661,144.2181,136071.0
2018-09-05 09:40:00,153.13,153.33,153.07,153.26,9450.0,144.2087,144.3971,144.1522,144.3311,9450.0
2018-09-05 09:50:00,153.26,153.26,152.73,152.74,21456.0,144.3311,144.3311,143.832,143.8414,21456.0
2018-09-05 10:00:00,152.84,153.26,152.73,153.26,16368.0,143.9356,144.3311,143.832,144.3311,16368.0
2018-09-05 10:10:00,153.12,153.13,152.9,153.07,13500.0,144.1993,144.2087,143.9921,144.1522,13500.0
2018-09-05 10:20:00,152.95,153.31,152.93,153.18,74031.0,144.0392,144.3782,144.0204,144.2558,74031.0
2018-09-05 10:30:00,153.16,153.27,153.09,153.27,16050.0,144.237,144.3406,144.171,144.3406,16050.0
2018-09-05 10:40:00,153.26,153.51,153.26,153.27,55023.0,144.3311,144.5666,144.3311,144.3406,55023.0
2018-09-05 10:50:00,153.27,153.45,153.21,153.44,8670.0,144.3406,144.5101,144.284,144.5006,8670.0
2018-09-05 11:00:00,153.52,153.52,153.38,153.5,7569.0,144.576,144.576,144.4441,144.5572,7569.0
2018-09-05 11:10:00,153.45,153.62,153.44,153.53,12642.0,144.5101,144.6702,144.5006,144.5854,12642.0
2018-09-05 11:20:00,153.66,154.0,153.58,153.87,36150.0,144.7078,145.028,144.6325,144.9056,36150.0
2018-09-05 11:30:00,153.88,153.91,153.58,153.67,40077.0,144.915,144.9433,144.6325,144.7172,40077.0
2018-09-05 11:40:00,153.64,153.66,153.49,153.63,9792.0,144.689,144.7078,144.5477,144.6796,9792.0
2018-09-05 11:50:00,153.73,153.87,153.69,153.76,19140.0,144.7738,144.9056,144.7361,144.802,19140.0
2018-09-05 12:00:00,153.76,153.87,153.64,153.75,25746.0,144.802,144.9056,144.689,144.7926,25746.0
2018-09-05 12:10:00,153.74,153.75,153.57,153.62,10908.0,144.7832,144.7926,144.6231,144.6702,10908.0
2018-09-05 12:20:00,153.67,153.67,153.56,153.65,9903.0,144.7172,144.7172,144.6137,144.6984,9903.0
2018-09-05 12:30:00,153.65,153.79,153.65,153.71,16260.0,144.6984,144.8303,144.6984,144.7549,16260.0
2018-09-05 12:40:00,153.74,153.74,153.62,153.62,10200.0,144.7832,144.7832,144.6702,144.6702,10200.0
2018-09-05 12:50:00,153.6,153.66,153.5,153.5,28122.0,144.6513,144.7078,144.5572,144.5572,28122.0
2018-09-05 13:00:00,153.49,153.65,153.48,153.61,28314.0,144.5477,144.6984,144.5383,144.6607,28314.0
2018-09-05 13:10:00,153.61,153.87,153.61,153.84,17178.0,144.6607,144.9056,144.6607,144.8773,17178.0
2018-09-05 13:20:00,153.86,153.88,153.76,153.86,23817.0,144.8962,144.915,144.802,144.8962,23817.0
2018-09-05 13:30:00,153.84,153.91,153.56,153.56,17400.0,144.8773,144.9433,144.6137,144.6137,17400.0
2018-09-05 13:40:00,153.61,153.64,153.45,153.49,24153.0,144.6607,144.689,144.5101,144.5477,24153.0
2018-09-05 13:50:00,153.49,153.57,153.44,153.54,27594.0,144.5477,144.6231,144.5006,144.5948,27594.0
2018-09-05 14:00:00,153.54,153.72,153.54,153.58,30333.0,144.5948,144.7643,144.5948,144.6325,30333.0
2018-09-05 14:10:00,153.55,153.56,153.44,153.53,15570.0,144.6042,144.6137,144.5006,144.5854,15570.0
2018-09-05 14:20:00,153.53,153.53,153.37,153.5,6030.0,144.5854,144.5854,144.4347,144.5572,6030.0
2018-09-05 14:30:00,153.44,153.79,153.44,153.79,13539.0,144.5006,144.8303,144.5006,144.8303,13539.0
2018-09-05 14:40:00,153.73,153.74,153.61,153.63,9300.0,144.7738,144.7832,144.6607,144.6796,9300.0
2018-09-05 14:50:00,153.63,153.68,153.54,153.6,10296.0,144.6796,144.7267,144.5948,144.6513,10296.0
2018-09-05 15:00:00,153.65,153.7,153.52,153.57,7272.0,144.6984,144.7455,144.576,144.6231,7272.0
2018-09-05 15:10:00,153.55,153.85,153.45,153.71,28122.0,144.6042,144.8868,144.5101,144.7549,28122.0
2018-09-05 15:20:00,153.75,153.82,153.54,153.6,17046.0,144.7926,144.8585,144.5948,144.6513,17046.0
2018-09-05 15:30:00,153.57,153.84,153.55,153.83,26193.0,144.6231,144.8773,144.6042,144.8679,26193.0
2018-09-05 15:40:00,153.85,153.86,153.62,153.64,39834.0,144.8868,144.8962,144.6702,144.689,39834.0
2018-09-05 15:50:00,153.62,153.98,153.62,153.92,159525.0,144.6702,145.0092,144.6702,144.9527,159525.0
2018-09-06 09:30:00,154.0,154.67,154.0,154.33,25371.0,145.028,145.659,145.028,145.3388,25371.0
2018-09-06 09:40:00,154.33,154.44,154.22,154.43,14121.0,145.3388,145.4424,145.2352,145.433,14121.0
2018-09-06 09:50:00,154.48,154.75,154.43,154.58,5760.0,145.4801,145.7343,145.433,145.5742,5760.0
2018-09-06 10:00:00,154.69,154.98,154.61,154.82,25923.0,145.6778,145.9509,145.6025,145.8002,25923.0
2018-09-06 10:10:00,154.75,154.77,154.49,154.63,15720.0,145.7343,145.7532,145.4895,145.6213,15720.0
2018-09-06 10:20:00,154.56,154.66,154.34,154.62,29778.0,145.5554,145.6496,145.3482,145.6119,29778.0
2018-09-06 10:30:00,154.61,154.63,154.24,154.43,15849.0,145.6025,145.6213,145.254,145.433,15849.0
2018-09-06 10:40:00,154.45,154.45,154.0,154.03,14532.0,145.4518,145.4518,145.028,145.0563,14532.0
2018-09-06 10:50:00,154.08,154.25,154.01,154.19,15000.0,145.1034,145.2635,145.0374,145.207,15000.0
2018-09-06 11:00:00,154.12,154.16,153.68,153.91,10830.0,145.141,145.1787,144.7267,144.9433,10830.0
2018-09-06 11:10:00,153.91,154.04,153.57,153.72,9042.0,144.9433,145.0657,144.6231,144.7643,9042.0
2018-09-06 11:20:00,153.74,153.98,153.74,153.76,22491.0,144.7832,145.0092,144.7832,144.802,22491.0
2018-09-06 11:30:00,153.77,153.97,153.77,153.8,5700.0,144.8114,144.9998,144.8114,144.8397,5700.0
2018-09-06 11:40:00,153.84,153.96,153.69,153.83,22116.0,144.8773,144.9904,144.7361,144.8679,22116.0
2018-09-06 11:50:00,153.81,153.81,153.56,153.57,13587.0,144.8491,144.8491,144.6137,144.6231,13587.0
2018-09-06 12:00:00,153.56,153.56,153.5,153.55,2400.0,144.6137,144.6137,144.5572,144.6042,2400.0
2018-09-06 12:10:00,153.53,153.54,153.35,153.4,15132.0,144.5854,144.5948,144.4159,144.463,15132.0
2018-09-06 12:20:00,153.36,153.38,153.25,153.29,12651.0,144.4253,144.4441,144.3217,144.3594,12651.0
2018-09-06 12:30:00,153.3,153.42,153.28,153.4,16269.0,144.3688,144.4818,144.35,144.463,16269.0
2018-09-06 12:40:00,153.41,153.62,153.41,153.61,10905.0,144.4724,144.6702,144.4724,144.6607,10905.0
2018-09-06 12:50:00,153.61,153.61,153.49,153.56,5565.0,144.6607,144.6607,144.5477,144.6137,5565.0
2018-09-06 13:00:00,153.5,153.5,153.33,153.33,13533.0,144.5572,144.5572,144.3971,144.3971,13533.0
2018-09-06 13:10:00,153.33,153.92,153.33,153.92,50766.0,144.3971,144.9527,144.3971,144.9527,50766.0
2018-09-06 13:20:00,153.92,154.0,153.67,153.79,62718.0,144.9527,145.028,144.7172,144.8303,62718.0
2018-09-06 13:30:00,153.87,154.04,153.72,154.03,11715.0,144.9056,145.0657,144.7643,145.0563,11715.0
2018-09-06 13:40:00,154.12,154.25,154.0,154.19,64035.0,145.141,145.2635,145.028,145.207,64035.0
2018-09-06 13:50:00,154.2,154.3,154.01,154.25,49707.0,145.2164,145.3105,145.0374,145.2635,49707.0
2018-09-06 14:00:00,154.24,154.59,154.24,154.52,29811.0,145.254,145.5836,145.254,145.5177,29811.0
2018-09-06 14:10:00,154.51,154.62,154.49,154.51,12678.0,145.5083,145.6119,145.4895,145.5083,12678.0
2018-09-06 14:20:00,154.5,154.58,154.36,154.38,10800.0,145.4989,145.5742,145.367,145.3859,10800.0
2018-09-06 14:30:00,154.37,154.53,154.33,154.37,18453.0,145.3765,145.5271,145.3388,145.3765,18453.0
2018-09-06 14:40:00,154.42,154.51,154.32,154.39,16941.0,145.4236,145.5083,145.3294,145.3953,16941.0
2018-09-06 14:50:00,154.32,154.38,153.88,153.88,29559.0,145.3294,145.3859,144.915,144.915,29559.0
2018-09-06 15:00:00,154.01,154.39,153.9,154.39,15900.0,145.0374,145.3953,144.9338,145.3953,15900.0
2018-09-06 15:10:00,154.35,154.56,154.29,154.3,39897.0,145.3576,145.5554,145.3011,145.3105,39897.0
2018-09-06 15:20:00,154.37,154.67,154.37,154.56,36021.0,145.3765,145.659,145.3765,145.5554,36021.0
2018-09-06 15:30:00,154.57,154.62,154.4,154.47,27867.0,145.5648,145.6119,145.4047,145.4706,27867.0
2018-09-06 15:40:00,154.42,154.43,154.28,154.3,29769.0,145.4236,145.433,145.2917,145.3105,29769.0
2018-09-06 15:50:00,154.28,154.3,154.09,154.13,75642.0,145.2917,145.3105,145.1128,145.1504,75642.0
2018-09-07 09:30:00,153.36,153.56,153.17,153.31,33393.0,144.4253,144.6137,144.2464,144.3782,33393.0
2018-09-07 09:40:00,153.46,154.15,153.46,154.1,14796.0,144.5195,145.1693,144.5195,145.1222,14796.0
2018-09-07 09:50:00,154.16,154.66,154.14,154.47,44100.0,145.1787,145.6496,145.1599,145.4706,44100.0
2018-09-07 10:00:00,154.51,154.62,154.39,154.62,17700.0,145.5083,145.6119,145.3953,145.6119,17700.0
2018-09-07 10:10:00,154.63,154.66,154.45,154.52,24627.0,145.6213,145.6496,145.4518,145.5177,24627.0
2018-09-07 10:20:00,154.47,154.63,154.47,154.57,23229.0,145.4706,145.6213,145.4706,145.5648,23229.0
2018-09-07 10:30:00,154.62,154.74,154.6,154.65,17226.0,145.6119,145.7249,145.5931,145.6402,17226.0
2018-09-07 10:40:00,154.65,154.87,154.58,154.87,9930.0,145.6402,145.8473,145.5742,145.8473,9930.0
2018-09-07 10:50:00,154.91,155.15,154.91,154.91,30840.0,145.885,146.111,145.885,145.885,30840.0
2018-09-07 11:00:00,154.95,155.03,154.89,154.99,19230.0,145.9227,145.998,145.8662,145.9603,19230.0
2018-09-07 11:10:00,154.93,155.05,154.89,154.97,25989.0,145.9038,146.0168,145.8662,145.9415,25989.0
2018-09-07 11:20:00,155.02,155.14,154.86,155.09,31284.0,145.9886,146.1016,145.8379,146.0545,31284.0
2018-09-07 11:30:00,155.1,155.23,155.07,155.22,10644.0,146.0639,146.1864,146.0357,146.1769,10644.0
2018-09-07 11:40:00,155.21,155.25,155.09,155.09,5250.0,146.1675,146.2052,146.0545,146.0545,5250.0
2018-09-07 11:50:00,155.05,155.1,154.86,154.9,15756.0,146.0168,146.0639,145.8379,145.8756,15756.0
2018-09-07 12:00:00,154.91,154.91,154.21,154.24,33855.0,145.885,145.885,145.2258,145.254,33855.0
2018-09-07 12:10:00,154.23,154.36,154.19,154.24,14745.0,145.2446,145.367,145.207,145.254,14745.0
2018-09-07 12:20:00,154.17,154.3,154.13,154.19,29847.0,145.1881,145.3105,145.1504,145.207,29847.0
2018-09-07 12:30:00,154.24,154.33,154.1,154.25,31542.0,145.254,145.3388,145.1222,145.2635,31542.0
2018-09-07 12:40:00,154.24,154.37,154.09,154.33,24930.0,145.254,145.3765,145.1128,145.3388,24930.0
2018-09-07 12:50:00,154.33,154.36,154.26,154.3,10569.0,145.3388,145.367,145.2729,145.3105,10569.0
2018-09-07 13:00:00,154.28,154.28,153.98,153.98,13860.0,145.2917,145.2917,145.0092,145.0092,13860.0
2018-09-07 13:10:00,154.02,154.29,153.98,154.17,44673.0,145.0469,145.3011,145.0092,145.1881,44673.0
2018-09-07 13:20:00,154.09,154.35,153.99,154.33,28119.0,145.1128,145.3576,145.0186,145.3388,28119.0
2018-09-07 13:30:00,154.33,154.38,154.2,154.33,16353.0,145.3388,145.3859,145.2164,145.3388,16353.0
2018-09-07 13:40:00,154.33,154.33,154.16,154.23,13287.0,145.3388,145.3388,145.1787,145.2446,13287.0
2018-09-07 13:50:00,154.24,154.41,154.13,154.33,53322.0,145.254,145.4141,145.1504,145.3388,53322.0
2018-09-07 14:00:00,154.32,154.44,154.32,154.34,11400.0,145.3294,145.4424,145.3294,145.3482,11400.0
2018-09-07 14:10:00,154.43,154.75,154.43,154.65,16845.0,145.433,145.7343,145.433,145.6402,16845.0
2018-09-07 14:20:00,154.6,154.71,154.49,154.71,9651.0,145.5931,145.6967,145.4895,145.6967,9651.0
2018-09-07 14:30:00,154.67,154.67,154.58,154.58,5100.0,145.659,145.659,145.5742,145.5742,5100.0
2018-09-07 14:40:00,154.67,154.74,154.47,154.51,13083.0,145.659,145.7249,145.4706,145.5083,13083.0
2018-09-07 14:50:00,154.5,154.56,154.37,154.52,15582.0,145.4989,145.5554,145.3765,145.5177,15582.0
2018-09-07 15:00:00,154.56,154.56,154.38,154.39,16800.0,145.5554,145.5554,145.3859,145.3953,16800.0
2018-09-07 15:10:00,154.45,154.5,154.27,154.33,49884.0,145.4518,145.4989,145.2823,145.3388,49884.0
2018-09-07 15:20:00,154.33,154.33,154.18,154.32,9594.0,145.3388,145.3388,145.1975,145.3294,9594.0
2018-09-07 15:30:00,154.27,154.36,154.16,154.23,28029.0,145.2823,145.367,145.1787,145.2446,28029.0
2018-09-07 15:40:00,154.22,154.26,154.08,154.14,33525.0,145.2352,145.2729,145.1034,145.1599,33525.0
2018-09-07 15:50:00,154.13,154.35,154.08,154.18,145428.0,145.1504,145.3576,145.1034,145.1975,145428.0
2018-09-10 09:30:00,155.0,155.32,154.98,155.2,20379.0,145.9698,146.2711,145.9509,146.1581,20379.0
2018-09-10 09:40:00,155.26,155.58,155.19,155.58,8484.0,146.2146,146.516,146.1487,146.516,8484.0
2018-09-10 09:50:00,155.58,155.58,155.2,155.2,13200.0,146.516,146.516,146.1581,146.1581,13200.0
2018-09-10 10:00:00,155.28,155.28,154.98,155.02,11463.0,146.2334,146.2334,145.9509,145.9886,11463.0
2018-09-10 10:10:00,155.14,155.26,154.55,155.16,76932.0,146.1016,146.2146,145.546,146.1204,76932.0
2018-09-10 10:20:00,155.05,155.39,155.05,155.27,11715.0,146.0168,146.337,146.0168,146.224,11715.0
2018-09-10 10:30:00,155.39,155.56,155.39,155.47,4275.0,146.337,146.4971,146.337,146.4124,4275.0
2018-09-10 10:40:00,155.48,155.56,155.14,155.14,11973.0,146.4218,146.4971,146.1016,146.1016,11973.0
2018-09-10 10:50:00,155.15,155.32,155.15,155.17,19998.0,146.111,146.2711,146.111,146.1299,19998.0
2018-09-10 11:00:00,155.17,155.32,155.01,155.32,8838.0,146.1299,146.2711,145.9792,146.2711,8838.0
2018-09-10 11:10:00,155.39,155.54,155.34,155.34,5700.0,146.337,146.4783,146.29,146.29,5700.0
2018-09-10 11:20:00,155.35,155.35,155.27,155.31,2400.0,146.2994,146.2994,146.224,146.2617,2400.0
2018-09-10 11:30:00,155.35,155.37,155.15,155.15,6300.0,146.2994,146.3182,146.111,146.111,6300.0
2018-09-10 11:40:00,154.84,155.0,154.79,155.0,8349.0,145.8191,145.9698,145.772,145.9698,8349.0
2018-09-10 11:50:00,155.08,155.2,155.01,155.2,2700.0,146.0451,146.1581,145.9792,146.1581,2700.0
2018-09-10 12:00:00,155.27,155.38,155.21,155.31,13608.0,146.224,146.3276,146.1675,146.2617,13608.0
2018-09-10 12:10:00,155.31,155.38,155.27,155.28,7515.0,146.2617,146.3276,146.224,146.2334,7515.0
2018-09-10 12:20:00,155.33,155.47,155.33,155.41,6948.0,146.2805,146.4124,146.2805,146.3559,6948.0
2018-09-10 12:30:00,155.39,155.51,155.39,155.47,11004.0,146.337,146.45,146.337,146.4124,11004.0
2018-09-10 12:40:00,155.5,155.5,155.3,155.3,3999.0,146.4406,146.4406,146.2523,146.2523,3999.0
2018-09-10 12:50:00,155.31,155.33,155.21,155.33,5154.0,146.2617,146.2805,146.1675,146.2805,5154.0
2018-09-10 13:00:00,155.27,155.28,155.11,155.17,20565.0,146.224,146.2334,146.0734,146.1299,20565.0
2018-09-10 13:10:00,155.17,155.17,155.07,155.1,6297.0,146.1299,146.1299,146.0357,146.0639,6297.0
2018-09-10 13:20:00,155.03,155.11,155.03,155.08,6756.0,145.998,146.0734,145.998,146.0451,6756.0
2018-09-10 13:30:00,155.12,155.17,155.04,155.11,13050.0,146.0828,146.1299,146.0074,146.0734,13050.0
2018-09-10 13:40:00,155.09,155.13,154.9,154.93,7749.0,146.0545,146.0922,145.8756,145.9038,7749.0
2018-09-10 13:50:00,154.93,155.06,154.93,155.02,3900.0,145.9038,146.0263,145.9038,145.9886,3900.0
2018-09-10 14:00:00,155.06,155.28,155.06,155.2,12594.0,146.0263,146.2334,146.0263,146.1581,12594.0
2018-09-10 14:10:00,155.24,155.48,155.2,155.48,12240.0,146.1958,146.4218,146.1581,146.4218,12240.0
2018-09-10 14:20:00,155.4,155.67,155.37,155.67,20808.0,146.3465,146.6007,146.3182,146.6007,20808.0
2018-09-10 14:30:00,155.67,155.83,155.67,155.76,40581.0,146.6007,146.7514,146.6007,146.6855,40581.0
2018-09-10 14:40:00,155.72,155.92,155.7,155.92,16098.0,146.6478,146.8362,146.629,146.8362,16098.0
2018-09-10 14:50:00,155.92,155.92,155.73,155.78,16158.0,146.8362,146.8362,146.6572,146.7043,16158.0
2018-09-10 15:00:00,155.85,156.07,155.85,155.98,8319.0,146.7702,146.9774,146.7702,146.8927,8319.0
2018-09-10 15:10:00,156.02,156.03,155.6,155.71,33573.0,146.9303,146.9398,146.5348,146.6384,33573.0
2018-09-10 15:20:00,155.69,155.72,155.64,155.71,8646.0,146.6196,146.6478,146.5725,146.6384,8646.0
2018-09-10 15:30:00,155.66,155.73,155.57,155.61,24201.0,146.5913,146.6572,146.5066,146.5442,24201.0
2018-09-10 15:40:00,155.59,155.9,155.55,155.78,43779.0,146.5254,146.8173,146.4877,146.7043,43779.0
2018-09-10 15:50:00,155.68,155.78,155.57,155.68,102342.0,146.6101,146.7043,146.5066,146.6101,102342.0
2018-09-11 09:30:00,155.67,155.82,155.05,155.81,16572.0,146.6007,146.742,146.0168,146.7326,16572.0
2018-09-11 09:40:00,155.75,155.75,155.03,155.25,88200.0,146.6761,146.6761,145.998,146.2052,88200.0
2018-09-11 09:50:00,155.35,155.35,154.74,154.87,96000.0,146.2994,146.2994,145.7249,145.8473,96000.0
2018-09-11 10:00:00,154.98,154.98,154.6,154.67,13809.0,145.9509,145.9509,145.5931,145.659,13809.0
2018-09-11 10:10:00,154.69,154.88,154.61,154.75,22800.0,145.6778,145.8568,145.6025,145.7343,22800.0
2018-09-11 10:20:00,154.7,155.0,154.7,154.97,56280.0,145.6872,145.9698,145.6872,145.9415,56280.0
2018-09-11 10:30:00,154.96,155.03,154.78,154.88,28725.0,145.9321,145.998,145.7626,145.8568,28725.0
2018-09-11 10:40:00,154.94,154.94,154.61,154.72,50100.0,145.9133,145.9133,145.6025,145.7061,50100.0
2018-09-11 10:50:00,154.65,155.0,154.46,155.0,14988.0,145.6402,145.9698,145.4612,145.9698,14988.0
2018-09-11 11:00:00,155.0,155.06,154.89,155.0,22806.0,145.9698,146.0263,145.8662,145.9698,22806.0
2018-09-11 11:10:00,154.95,154.99,154.53,154.88,20331.0,145.9227,145.9603,145.5271,145.8568,20331.0
2018-09-11 11:20:00,154.96,155.03,154.86,154.88,21039.0,145.9321,145.998,145.8379,145.8568,21039.0
2018-09-11 11:30:00,155.0,155.11,154.81,155.05,77616.0,145.9698,146.0734,145.7908,146.0168,77616.0
2018-09-11 11:40:00,155.13,155.58,155.13,155.5,10077.0,146.0922,146.516,146.0922,146.4406,10077.0
2018-09-11 11:50:00,155.6,156.24,155.6,156.08,19260.0,146.5348,147.1375,146.5348,146.9868,19260.0
2018-09-11 12:00:00,156.17,156.96,155.93,156.82,67785.0,147.0716,147.8156,146.8456,147.6837,67785.0
2018-09-11 12:10:00,156.92,156.92,156.33,156.47,15450.0,147.7779,147.7779,147.2223,147.3541,15450.0
2018-09-11 12:20:00,156.54,156.75,156.47,156.47,21240.0,147.42,147.6178,147.3541,147.3541,21240.0
2018-09-11 12:30:00,156.55,156.63,156.25,156.27,6600.0,147.4295,147.5048,147.1469,147.1658,6600.0
2018-09-11 12:40:00,156.39,156.39,156.27,156.29,5325.0,147.2788,147.2788,147.1658,147.1846,5325.0
2018-09-11 12:50:00,156.4,156.54,156.37,156.46,6357.0,147.2882,147.42,147.2599,147.3447,6357.0
2018-09-11 13:00:00,156.47,156.53,156.31,156.53,15000.0,147.3541,147.4106,147.2034,147.4106,15000.0
2018-09-11 13:10:00,156.47,156.61,156.36,156.56,11106.0,147.3541,147.486,147.2505,147.4389,11106.0
2018-09-11 13:20:00,156.63,156.66,156.3,156.34,10503.0,147.5048,147.5331,147.194,147.2317,10503.0
2018-09-11 13:30:00,156.4,156.4,156.03,156.16,29415.0,147.2882,147.2882,146.9398,147.0622,29415.0
2018-09-11 13:40:00,156.22,156.35,156.12,156.35,15282.0,147.1187,147.2411,147.0245,147.2411,15282.0
2018-09-11 13:50:00,156.28,156.52,156.28,156.44,6300.0,147.1752,147.4012,147.1752,147.3259,6300.0
2018-09-11 14:00:00,156.5,156.55,156.37,156.54,4200.0,147.3824,147.4295,147.2599,147.42,4200.0
2018-09-11 14:10:00,156.53,156.53,156.23,156.45,20142.0,147.4106,147.4106,147.1281,147.3353,20142.0
2018-09-11 14:20:00,156.34,156.53,156.34,156.5,21462.0,147.2317,147.4106,147.2317,147.3824,21462.0
2018-09-11 14:30:00,156.54,156.69,156.48,156.57,10272.0,147.42,147.5613,147.3635,147.4483,10272.0
2018-09-11 14:40:00,156.49,156.6,156.23,156.37,15945.0,147.373,147.4765,147.1281,147.2599,15945.0
2018-09-11 14:50:00,156.32,156.53,156.32,156.48,5073.0,147.2129,147.4106,147.2129,147.3635,5073.0
2018-09-11 15:00:00,156.5,156.56,156.26,156.27,17445.0,147.3824,147.4389,147.1564,147.1658,17445.0
2018-09-11 15:10:00,156.41,156.48,156.3,156.44,12981.0,147.2976,147.3635,147.194,147.3259,12981.0
2018-09-11 15:20:00,156.44,156.45,156.2,156.23,17067.0,147.3259,147.3353,147.0999,147.1281,17067.0
2018-09-11 15:30:00,156.31,156.38,156.26,156.36,15213.0,147.2034,147.2694,147.1564,147.2505,15213.0
2018-09-11 15:40:00,156.27,156.36,156.2,156.32,38946.0,147.1658,147.2505,147.0999,147.2129,38946.0
2018-09-11 15:50:00,156.31,156.57,156.24,156.51,229704.0,147.2034,147.4483,147.1375,147.3918,229704.0
2018-09-12 09:30:00,156.64,156.92,156.12,156.48,17436.0,147.5142,147.7779,147.0245,147.3635,17436.0
2018-09-12 09:40:00,156.54,156.58,156.05,156.13,13500.0,147.42,147.4577,146.9586,147.0339,13500.0
2018-09-12 09:50:00,156.1,156.25,155.8,155.86,51123.0,147.0057,147.1469,146.7232,146.7797,51123.0
2018-09-12 10:00:00,155.87,155.98,155.49,155.51,8997.0,146.7891,146.8927,146.4312,146.45,8997.0
2018-09-12 10:10:00,155.38,155.49,155.18,155.27,9321.0,146.3276,146.4312,146.1393,146.224,9321.0
2018-09-12 10:20:00,155.18,155.33,155.0,155.06,25200.0,146.1393,146.2805,145.9698,146.0263,25200.0
2018-09-12 10:30:00,155.13,155.34,155.07,155.33,23862.0,146.0922,146.29,146.0357,146.2805,23862.0
2018-09-12 10:40:00,155.4,155.4,155.21,155.21,16701.0,146.3465,146.3465,146.1675,146.1675,16701.0
2018-09-12 10:50:00,155.25,155.59,155.25,155.55,9300.0,146.2052,146.5254,146.2052,146.4877,9300.0
2018-09-12 11:00:00,155.59,155.99,155.59,155.85,41592.0,146.5254,146.9021,146.5254,146.7702,41592.0
2018-09-12 11:10:00,155.95,156.38,155.9,156.38,14934.0,146.8644,147.2694,146.8173,147.2694,14934.0
2018-09-12 11:20:00,156.27,156.44,156.22,156.28,17091.0,147.1658,147.3259,147.1187,147.1752,17091.0
2018-09-12 11:30:00,156.35,156.39,156.22,156.23,9600.0,147.2411,147.2788,147.1187,147.1281,9600.0
2018-09-12 11:40:00,156.24,156.24,155.94,156.02,11625.0,147.1375,147.1375,146.855,146.9303,11625.0
2018-09-12 11:50:00,156.0,156.18,155.9,156.17,21015.0,146.9115,147.081,146.8173,147.0716,21015.0
2018-09-12 12:00:00,156.13,156.36,155.95,155.95,9000.0,147.0339,147.2505,146.8644,146.8644,9000.0
2018-09-12 12:10:00,156.1,156.15,155.92,156.06,3909.0,147.0057,147.0528,146.8362,146.968,3909.0
2018-09-12 12:20:00,156.12,156.12,155.87,155.94,31278.0,147.0245,147.0245,146.7891,146.855,31278.0
2018-09-12 12:30:00,155.92,155.96,155.8,155.92,27000.0,146.8362,146.8738,146.7232,146.8362,27000.0
2018-09-12 12:40:00,155.97,156.1,155.97,156.07,5700.0,146.8833,147.0057,146.8833,146.9774,5700.0
2018-09-12 12:50:00,156.13,156.15,156.0,156.05,13740.0,147.0339,147.0528,146.9115,146.9586,13740.0
2018-09-12 13:00:00,156.05,156.14,155.99,156.14,101523.0,146.9586,147.0433,146.9021,147.0433,101523.0
2018-09-12 13:10:00,156.13,156.24,156.08,156.24,16065.0,147.0339,147.1375,146.9868,147.1375,16065.0
2018-09-12 13:20:00,156.25,156.31,155.95,156.0,29499.0,147.1469,147.2034,146.8644,146.9115,29499.0
2018-09-12 13:30:00,156.01,156.03,155.83,155.84,22041.0,146.9209,146.9398,146.7514,146.7608,22041.0
2018-09-12 13:40:00,155.88,155.93,155.7,155.71,93951.0,146.7985,146.8456,146.629,146.6384,93951.0
2018-09-12 13:50:00,155.72,155.77,155.6,155.77,24435.0,146.6478,146.6949,146.5348,146.6949,24435.0
2018-09-12 14:00:00,155.74,155.83,155.61,155.64,14469.0,146.6667,146.7514,146.5442,146.5725,14469.0
2018-09-12 14:10:00,155.65,155.74,155.51,155.67,23700.0,146.5819,146.6667,146.45,146.6007,23700.0
2018-09-12 14:20:00,155.73,155.77,155.64,155.69,37908.0,146.6572,146.6949,146.5725,146.6196,37908.0
2018-09-12 14:30:00,155.65,155.79,155.57,155.78,16128.0,146.5819,146.7137,146.5066,146.7043,16128.0
2018-09-12 14:40:00,155.74,155.88,155.67,155.85,21414.0,146.6667,146.7985,146.6007,146.7702,21414.0
2018-09-12 14:50:00,155.85,155.85,155.68,155.74,8700.0,146.7702,146.7702,146.6101,146.6667,8700.0
2018-09-12 15:00:00,155.66,156.13,155.66,156.07,44166.0,146.5913,147.0339,146.5913,146.9774,44166.0
2018-09-12 15:10:00,156.09,156.29,156.06,156.06,48156.0,146.9963,147.1846,146.968,146.968,48156.0
2018-09-12 15:20:00,156.06,156.18,156.06,156.08,20589.0,146.968,147.081,146.968,146.9868,20589.0
2018-09-12 15:30:00,156.11,156.12,155.94,156.03,27300.0,147.0151,147.0245,146.855,146.9398,27300.0
2018-09-12 15:40:00,156.02,156.14,156.01,156.08,36345.0,146.9303,147.0433,146.9209,146.9868,36345.0
2018-09-12 15:50:00,156.09,156.14,155.93,156.03,99504.0,146.9963,147.0433,146.8456,146.9398,99504.0
2018-09-13 09:30:00,156.35,157.03,155.86,156.45,34848.0,147.2411,147.8815,146.7797,147.3353,34848.0
2018-09-13 09:40:00,156.5,157.04,156.45,156.85,19665.0,147.3824,147.8909,147.3353,147.712,19665.0
2018-09-13 09:50:00,157.03,157.06,156.74,156.86,7266.0,147.8815,147.9097,147.6084,147.7214,7266.0
2018-09-13 10:00:00,156.96,157.08,156.76,156.76,27900.0,147.8156,147.9286,147.6272,147.6272,27900.0
2018-09-13 10:10:00,156.89,156.95,156.48,156.73,22467.0,147.7497,147.8062,147.3635,147.599,22467.0
2018-09-13 10:20:00,156.68,156.89,156.64,156.77,13767.0,147.5519,147.7497,147.5142,147.6366,13767.0
2018-09-13 10:30:00,156.68,157.0,156.68,156.72,10800.0,147.5519,147.8532,147.5519,147.5896,10800.0
2018-09-13 10:40:00,156.85,156.85,156.67,156.71,14385.0,147.712,147.712,147.5425,147.5801,14385.0
2018-09-13 10:50:00,156.75,156.92,156.65,156.91,16947.0,147.6178,147.7779,147.5236,147.7685,16947.0
2018-09-13 11:00:00,157.0,157.18,157.0,157.09,12636.0,147.8532,148.0228,147.8532,147.938,12636.0
2018-09-13 11:10:00,157.14,157.21,156.83,156.83,21915.0,147.9851,148.051,147.6931,147.6931,21915.0
2018-09-13 11:20:00,156.78,156.79,156.67,156.72,7800.0,147.6461,147.6555,147.5425,147.5896,7800.0
2018-09-13 11:30:00,156.72,156.81,156.65,156.81,7653.0,147.5896,147.6743,147.5236,147.6743,7653.0
2018-09-13 11:40:00,156.75,156.86,156.73,156.86,4800.0,147.6178,147.7214,147.599,147.7214,4800.0
2018-09-13 11:50:00,156.83,156.88,156.76,156.86,12639.0,147.6931,147.7402,147.6272,147.7214,12639.0
2018-09-13 12:00:00,156.83,156.94,156.73,156.76,11739.0,147.6931,147.7967,147.599,147.6272,11739.0
2018-09-13 12:10:00,156.84,156.86,156.72,156.82,7695.0,147.7026,147.7214,147.5896,147.6837,7695.0
2018-09-13 12:20:00,156.74,156.9,156.74,156.84,9303.0,147.6084,147.7591,147.6084,147.7026,9303.0
2018-09-13 12:30:00,156.82,156.86,156.75,156.79,7752.0,147.6837,147.7214,147.6178,147.6555,7752.0
2018-09-13 12:40:00,156.79,156.86,156.76,156.78,3900.0,147.6555,147.7214,147.6272,147.6461,3900.0
2018-09-13 12:50:00,156.81,156.86,156.77,156.82,9270.0,147.6743,147.7214,147.6366,147.6837,9270.0
2018-09-13 13:00:00,156.79,156.84,156.65,156.69,40476.0,147.6555,147.7026,147.5236,147.5613,40476.0
2018-09-13 13:10:00,156.67,156.67,156.56,156.6,7200.0,147.5425,147.5425,147.4389,147.4765,7200.0
2018-09-13 13:20:00,156.61,156.74,156.61,156.67,5100.0,147.486,147.6084,147.486,147.5425,5100.0
2018-09-13 13:30:00,156.66,156.74,156.54,156.64,14667.0,147.5331,147.6084,147.42,147.5142,14667.0
2018-09-13 13:40:00,156.67,156.69,156.63,156.65,7023.0,147.5425,147.5613,147.5048,147.5236,7023.0
2018-09-13 13:50:00,156.64,156.69,156.59,156.64,14253.0,147.5142,147.5613,147.4671,147.5142,14253.0
2018-09-13 14:00:00,156.65,156.67,156.49,156.65,64950.0,147.5236,147.5425,147.373,147.5236,64950.0
2018-09-13 14:10:00,156.65,156.71,156.54,156.55,10800.0,147.5236,147.5801,147.42,147.4295,10800.0
2018-09-13 14:20:00,156.52,156.68,156.48,156.68,8511.0,147.4012,147.5519,147.3635,147.5519,8511.0
2018-09-13 14:30:00,156.64,156.74,156.61,156.74,6300.0,147.5142,147.6084,147.486,147.6084,6300.0
2018-09-13 14:40:00,156.76,156.83,156.72,156.78,9600.0,147.6272,147.6931,147.5896,147.6461,9600.0
2018-09-13 14:50:00,156.8,156.87,156.76,156.86,7836.0,147.6649,147.7308,147.6272,147.7214,7836.0
2018-09-13 15:00:00,156.86,156.86,156.74,156.75,9969.0,147.7214,147.7214,147.6084,147.6178,9969.0
2018-09-13 15:10:00,156.77,156.84,156.67,156.67,37068.0,147.6366,147.7026,147.5425,147.5425,37068.0
2018-09-13 15:20:00,156.7,156.72,156.53,156.6,31500.0,147.5707,147.5896,147.4106,147.4765,31500.0
2018-09-13 15:30:00,156.57,156.59,156.21,156.21,47520.0,147.4483,147.4671,147.1093,147.1093,47520.0
2018-09-13 15:40:00,156.2,156.44,156.19,156.39,42462.0,147.0999,147.3259,147.0904,147.2788,42462.0
2018-09-13 15:50:00,156.41,156.62,156.4,156.59,84789.0,147.2976,147.4954,147.2882,147.4671,84789.0
2018-09-14 09:30:00,156.62,156.62,156.31,156.41,25692.0,147.4954,147.4954,147.2034,147.2976,25692.0
2018-09-14 09:40:00,156.39,156.64,156.3,156.46,18150.0,147.2788,147.5142,147.194,147.3447,18150.0
2018-09-14 09:50:00,156.46,156.63,156.31,156.63,10044.0,147.3447,147.5048,147.2034,147.5048,10044.0
2018-09-14 10:00:00,156.57,156.58,155.97,155.97,23964.0,147.4483,147.4577,146.8833,146.8833,23964.0
2018-09-14 10:10:00,156.14,156.39,156.0,156.39,6000.0,147.0433,147.2788,146.9115,147.2788,6000.0
2018-09-14 10:20:00,156.21,156.26,156.14,156.22,2736.0,147.1093,147.1564,147.0433,147.1187,2736.0
2018-09-14 10:30:00,156.23,156.3,156.19,156.22,17181.0,147.1281,147.194,147.0904,147.1187,17181.0
2018-09-14 10:40:00,156.2,156.3,156.07,156.23,15450.0,147.0999,147.194,146.9774,147.1281,15450.0
2018-09-14 10:50:00,156.2,156.21,155.89,156.18,12039.0,147.0999,147.1093,146.8079,147.081,12039.0
2018-09-14 11:00:00,156.18,156.23,156.06,156.12,9900.0,147.081,147.1281,146.968,147.0245,9900.0
2018-09-14 11:10:00,156.12,156.18,156.02,156.06,11955.0,147.0245,147.081,146.9303,146.968,11955.0
2018-09-14 11:20:00,156.08,156.14,155.9,155.94,66690.0,146.9868,147.0433,146.8173,146.855,66690.0
2018-09-14 11:30:00,156.0,156.22,155.99,155.99,13887.0,146.9115,147.1187,146.9021,146.9021,13887.0
2018-09-14 11:40:00,156.14,156.15,156.1,156.12,5100.0,147.0433,147.0528,147.0057,147.0245,5100.0
2018-09-14 11:50:00,156.12,156.12,155.9,156.0,23100.0,147.0245,147.0245,146.8173,146.9115,23100.0
2018-09-14 12:00:00,156.0,156.05,155.57,155.67,31440.0,146.9115,146.9586,146.5066,146.6007,31440.0
2018-09-14 12:10:00,155.75,156.01,155.73,155.87,9600.0,146.6761,146.9209,146.6572,146.7891,9600.0
2018-09-14 12:20:00,155.89,156.09,155.83,156.08,15969.0,146.8079,146.9963,146.7514,146.9868,15969.0
2018-09-14 12:30:00,156.0,156.07,155.88,155.94,14625.0,146.9115,146.9774,146.7985,146.855,14625.0
2018-09-14 12:40:00,156.0,156.0,155.82,155.88,9300.0,146.9115,146.9115,146.742,146.7985,9300.0
2018-09-14 12:50:00,155.92,155.96,155.83,155.83,11256.0,146.8362,146.8738,146.7514,146.7514,11256.0
2018-09-14 13:00:00,155.9,155.9,155.73,155.73,4575.0,146.8173,146.8173,146.6572,146.6572,4575.0
2018-09-14 13:10:00,155.67,155.74,155.64,155.74,8460.0,146.6007,146.6667,146.5725,146.6667,8460.0
2018-09-14 13:20:00,155.77,155.85,155.72,155.83,10272.0,146.6949,146.7702,146.6478,146.7514,10272.0
2018-09-14 13:30:00,155.8,155.86,155.74,155.8,30855.0,146.7232,146.7797,146.6667,146.7232,30855.0
2018-09-14 13:40:00,155.83,155.94,155.81,155.85,28581.0,146.7514,146.855,146.7326,146.7702,28581.0
2018-09-14 13:50:00,155.85,155.85,155.75,155.77,6489.0,146.7702,146.7702,146.6761,146.6949,6489.0
2018-09-14 14:00:00,155.83,155.97,155.77,155.94,21786.0,146.7514,146.8833,146.6949,146.855,21786.0
2018-09-14 14:10:00,155.94,156.13,155.89,156.13,21027.0,146.855,147.0339,146.8079,147.0339,21027.0
2018-09-14 14:20:00,156.11,156.18,155.97,155.97,15486.0,147.0151,147.081,146.8833,146.8833,15486.0
2018-09-14 14:30:00,156.02,156.06,155.93,155.93,11700.0,146.9303,146.968,146.8456,146.8456,11700.0
2018-09-14 14:40:00,155.95,155.99,155.9,155.96,11511.0,146.8644,146.9021,146.8173,146.8738,11511.0
2018-09-14 14:50:00,155.98,156.07,155.97,155.98,12210.0,146.8927,146.9774,146.8833,146.8927,12210.0
2018-09-14 15:00:00,156.0,156.2,156.0,156.12,9000.0,146.9115,147.0999,146.9115,147.0245,9000.0
2018-09-14 15:10:00,156.17,156.23,156.09,156.09,29760.0,147.0716,147.1281,146.9963,146.9963,29760.0
2018-09-14 15:20:00,156.08,156.11,156.04,156.11,11736.0,146.9868,147.0151,146.9492,147.0151,11736.0
2018-09-14 15:30:00,156.11,156.16,156.04,156.11,29406.0,147.0151,147.0622,146.9492,147.0151,29406.0
2018-09-14 15:40:00,156.11,156.19,156.07,156.14,27846.0,147.0151,147.0904,146.9774,147.0433,27846.0
2018-09-14 15:50:00,156.16,156.17,155.82,155.96,154209.0,147.0622,147.0716,146.742,146.8738,154209.0
2018-09-17 09:30:00,154.65,155.72,154.47,154.67,62253.0,145.6402,146.6478,145.4706,145.659,62253.0
2018-09-17 09:40:00,154.75,155.31,154.49,155.29,13734.0,145.7343,146.2617,145.4895,146.2429,13734.0
2018-09-17 09:50:00,155.21,155.44,155.07,155.18,2400.0,146.1675,146.3841,146.0357,146.1393,2400.0
2018-09-17 10:00:00,155.24,155.65,155.18,155.65,10914.0,146.1958,146.5819,146.1393,146.5819,10914.0
2018-09-17 10:10:00,155.5,155.73,155.5,155.57,8850.0,146.4406,146.6572,146.4406,146.5066,8850.0
2018-09-17 10:20:00,155.64,155.81,155.54,155.74,37896.0,146.5725,146.7326,146.4783,146.6667,37896.0
2018-09-17 10:30:00,155.7,155.7,155.29,155.42,22836.0,146.629,146.629,146.2429,146.3653,22836.0
2018-09-17 10:40:00,155.43,155.43,154.97,155.01,63600.0,146.3747,146.3747,145.9415,145.9792,63600.0
2018-09-17 10:50:00,155.02,155.24,155.0,155.22,22200.0,145.9886,146.1958,145.9698,146.1769,22200.0
2018-09-17 11:00:00,155.23,155.69,155.23,155.67,17382.0,146.1864,146.6196,146.1864,146.6007,17382.0
2018-09-17 11:10:00,155.73,155.79,155.29,155.35,75045.0,146.6572,146.7137,146.2429,146.2994,75045.0
2018-09-17 11:20:00,155.35,155.62,155.27,155.53,56427.0,146.2994,146.5536,146.224,146.4689,56427.0
2018-09-17 11:30:00,155.58,155.78,155.32,155.39,63216.0,146.516,146.7043,146.2711,146.337,63216.0
2018-09-17 11:40:00,155.43,155.6,155.3,155.57,45333.0,146.3747,146.5348,146.2523,146.5066,45333.0
2018-09-17 11:50:00,155.52,155.58,155.37,155.45,63804.0,146.4595,146.516,146.3182,146.3935,63804.0
2018-09-17 12:00:00,155.47,155.53,155.4,155.46,46368.0,146.4124,146.4689,146.3465,146.403,46368.0
2018-09-17 12:10:00,155.46,155.82,155.4,155.76,88632.0,146.403,146.742,146.3465,146.6855,88632.0
2018-09-17 12:20:00,155.78,156.0,155.67,156.0,32625.0,146.7043,146.9115,146.6007,146.9115,32625.0
2018-09-17 12:30:00,155.98,156.12,155.98,156.11,8871.0,146.8927,147.0245,146.8927,147.0151,8871.0
2018-09-17 12:40:00,156.11,156.2,156.03,156.15,7293.0,147.0151,147.0999,146.9398,147.0528,7293.0
2018-09-17 12:50:00,156.18,156.28,155.94,156.17,16605.0,147.081,147.1752,146.855,147.0716,16605.0
2018-09-17 13:00:00,156.13,156.19,156.06,156.19,15027.0,147.0339,147.0904,146.968,147.0904,15027.0
2018-09-17 13:10:00,156.15,156.23,156.11,156.14,10272.0,147.0528,147.1281,147.0151,147.0433,10272.0
2018-09-17 13:20:00,156.16,156.27,156.14,156.17,16200.0,147.0622,147.1658,147.0433,147.0716,16200.0
2018-09-17 13:30:00,156.16,156.19,155.98,155.98,20466.0,147.0622,147.0904,146.8927,146.8927,20466.0
2018-09-17 13:40:00,156.06,156.27,156.01,156.27,7614.0,146.968,147.1658,146.9209,147.1658,7614.0
2018-09-17 13:50:00,156.34,156.59,156.34,156.59,6573.0,147.2317,147.4671,147.2317,147.4671,6573.0
2018-09-17 14:00:00,156.52,156.59,156.44,156.54,14766.0,147.4012,147.4671,147.3259,147.42,14766.0
2018-09-17 14:10:00,156.49,156.52,156.35,156.37,35454.0,147.373,147.4012,147.2411,147.2599,35454.0
2018-09-17 14:20:00,156.39,156.43,156.35,156.35,19476.0,147.2788,147.3165,147.2411,147.2411,19476.0
2018-09-17 14:30:00,156.36,156.47,156.35,156.37,12990.0,147.2505,147.3541,147.2411,147.2599,12990.0
2018-09-17 14:40:00,156.39,156.47,156.33,156.34,20517.0,147.2788,147.3541,147.2223,147.2317,20517.0
2018-09-17 14:50:00,156.34,156.44,156.25,156.3,18354.0,147.2317,147.3259,147.1469,147.194,18354.0
2018-09-17 15:00:00,156.34,156.46,156.22,156.24,19395.0,147.2317,147.3447,147.1187,147.1375,19395.0
2018-09-17 15:10:00,156.21,156.29,156.19,156.21,14820.0,147.1093,147.1846,147.0904,147.1093,14820.0
2018-09-17 15:20:00,156.18,156.28,156.07,156.19,26769.0,147.081,147.1752,146.9774,147.0904,26769.0
2018-09-17 15:30:00,156.22,156.31,156.16,156.23,30399.0,147.1187,147.2034,147.0622,147.1281,30399.0
2018-09-17 15:40:00,156.19,156.62,156.14,156.55,59400.0,147.0904,147.4954,147.0433,147.4295,59400.0
2018-09-17 15:50:00,156.53,156.65,156.36,156.49,179145.0,147.4106,147.5236,147.2505,147.373,179145.0
2018-09-18 09:30:00,156.64,157.5,156.64,157.11,26931.0,147.5142,148.3241,147.5142,147.9568,26931.0
2018-09-18 09:40:00,157.0,157.05,156.43,156.43,14346.0,147.8532,147.9003,147.3165,147.3165,14346.0
2018-09-18 09:50:00,156.39,156.89,156.26,156.51,27915.0,147.2788,147.7497,147.1564,147.3918,27915.0
2018-09-18 10:00:00,156.38,156.96,156.28,156.79,15900.0,147.2694,147.8156,147.1752,147.6555,15900.0
2018-09-18 10:10:00,156.64,156.94,156.57,156.82,11004.0,147.5142,147.7967,147.4483,147.6837,11004.0
2018-09-18 10:20:00,156.85,157.11,156.85,157.06,18000.0,147.712,147.9568,147.712,147.9097,18000.0
2018-09-18 10:30:00,157.06,157.13,156.53,156.81,23982.0,147.9097,147.9757,147.4106,147.6743,23982.0
2018-09-18 10:40:00,156.77,157.15,156.64,157.03,11790.0,147.6366,147.9945,147.5142,147.8815,11790.0
2018-09-18 10:50:00,157.0,157.38,157.0,157.38,9300.0,147.8532,148.2111,147.8532,148.2111,9300.0
2018-09-18 11:00:00,157.47,157.47,156.86,157.24,39093.0,148.2959,148.2959,147.7214,148.0793,39093.0
2018-09-18 11:10:00,157.34,157.5,156.99,157.37,16281.0,148.1734,148.3241,147.8438,148.2017,16281.0
2018-09-18 11:20:00,157.52,157.55,157.17,157.37,12600.0,148.3429,148.3712,148.0133,148.2017,12600.0
2018-09-18 11:30:00,157.54,157.54,157.03,157.28,15561.0,148.3618,148.3618,147.8815,148.1169,15561.0
2018-09-18 11:40:00,157.35,157.43,157.25,157.31,29634.0,148.1829,148.2582,148.0887,148.1452,29634.0
2018-09-18 11:50:00,157.31,157.37,157.26,157.3,6600.0,148.1452,148.2017,148.0981,148.1358,6600.0
2018-09-18 12:00:00,157.39,157.54,157.25,157.37,16836.0,148.2205,148.3618,148.0887,148.2017,16836.0
2018-09-18 12:10:00,157.37,157.37,157.2,157.27,11676.0,148.2017,148.2017,148.0416,148.1075,11676.0
2018-09-18 12:20:00,157.25,157.25,157.03,157.15,9417.0,148.0887,148.0887,147.8815,147.9945,9417.0
2018-09-18 12:30:00,157.24,157.48,157.24,157.48,3300.0,148.0793,148.3053,148.0793,148.3053,3300.0
2018-09-18 12:40:00,157.47,157.51,157.29,157.29,8700.0,148.2959,148.3335,148.1263,148.1263,8700.0
2018-09-18 12:50:00,157.36,157.4,157.3,157.3,6000.0,148.1923,148.2299,148.1358,148.1358,6000.0
2018-09-18 13:00:00,157.34,157.37,157.23,157.27,12624.0,148.1734,148.2017,148.0698,148.1075,12624.0
2018-09-18 13:10:00,157.24,157.41,157.24,157.41,5700.0,148.0793,148.2394,148.0793,148.2394,5700.0
2018-09-18 13:20:00,157.37,157.43,157.3,157.34,6006.0,148.2017,148.2582,148.1358,148.1734,6006.0
2018-09-18 13:30:00,157.38,157.56,157.3,157.56,11664.0,148.2111,148.3806,148.1358,148.3806,11664.0
2018-09-18 13:40:00,157.6,157.63,157.45,157.52,11916.0,148.4183,148.4465,148.277,148.3429,11916.0
2018-09-18 13:50:00,157.46,157.6,157.46,157.46,9924.0,148.2864,148.4183,148.2864,148.2864,9924.0
2018-09-18 14:00:00,157.53,157.84,157.51,157.72,10413.0,148.3524,148.6443,148.3335,148.5313,10413.0
2018-09-18 14:10:00,157.75,157.87,157.71,157.78,8721.0,148.5595,148.6726,148.5219,148.5878,8721.0
2018-09-18 14:20:00,157.78,158.0,157.73,157.91,9480.0,148.5878,148.795,148.5407,148.7102,9480.0
2018-09-18 14:30:00,157.97,158.09,157.89,158.06,6600.0,148.7667,148.8797,148.6914,148.8515,6600.0
2018-09-18 14:40:00,158.09,158.21,158.07,158.1,8400.0,148.8797,148.9927,148.8609,148.8892,8400.0
2018-09-18 14:50:00,158.1,158.1,157.98,157.98,13842.0,148.8892,148.8892,148.7761,148.7761,13842.0
2018-09-18 15:00:00,157.96,158.05,157.94,158.0,9900.0,148.7573,148.8421,148.7385,148.795,9900.0
2018-09-18 15:10:00,158.03,158.11,157.96,157.96,14109.0,148.8232,148.8986,148.7573,148.7573,14109.0
2018-09-18 15:20:00,158.0,158.11,157.93,157.95,15609.0,148.795,148.8986,148.7291,148.7479,15609.0
2018-09-18 15:30:00,157.97,157.98,157.8,157.86,23676.0,148.7667,148.7761,148.6066,148.6631,23676.0
2018-09-18 15:40:00,157.88,157.93,157.67,157.67,19545.0,148.682,148.7291,148.4842,148.4842,19545.0
2018-09-18 15:50:00,157.64,157.82,157.62,157.67,76737.0,148.456,148.6255,148.4371,148.4842,76737.0
2018-09-19 09:30:00,157.5,157.91,157.21,157.25,42411.0,148.3241,148.7102,148.051,148.0887,42411.0
2018-09-19 09:40:00,157.6,158.37,157.45,158.24,178629.0,148.4183,149.1434,148.277,149.021,178629.0
2018-09-19 09:50:00,158.23,158.9,158.1,158.63,20211.0,149.0116,149.6425,148.8892,149.3883,20211.0
2018-09-19 10:00:00,158.49,158.88,158.47,158.49,19539.0,149.2564,149.6237,149.2376,149.2564,19539.0
2018-09-19 10:10:00,158.39,158.97,158.32,158.67,27483.0,149.1623,149.7085,149.0963,149.4259,27483.0
2018-09-19 10:20:00,158.75,158.91,158.53,158.83,16050.0,149.5013,149.652,149.2941,149.5766,16050.0
2018-09-19 10:30:00,158.8,158.84,158.68,158.84,7035.0,149.5484,149.586,149.4354,149.586,7035.0
2018-09-19 10:40:00,158.79,159.41,158.79,159.25,15357.0,149.539,150.1228,149.539,149.9722,15357.0
2018-09-19 10:50:00,159.37,159.37,159.01,159.01,13272.0,150.0852,150.0852,149.7461,149.7461,13272.0
2018-09-19 11:00:00,159.02,159.2,158.9,159.11,17454.0,149.7556,149.9251,149.6425,149.8403,17454.0
2018-09-19 11:10:00,159.11,159.11,158.66,158.66,16815.0,149.8403,149.8403,149.4165,149.4165,16815.0
2018-09-19 11:20:00,158.67,158.68,158.5,158.5,5400.0,149.4259,149.4354,149.2659,149.2659,5400.0
2018-09-19 11:30:00,158.5,158.65,158.01,158.59,80700.0,149.2659,149.4071,148.8044,149.3506,80700.0
2018-09-19 11:40:00,158.64,158.9,158.62,158.86,4344.0,149.3977,149.6425,149.3789,149.6049,4344.0
2018-09-19 11:50:00,158.89,158.9,158.44,158.46,41394.0,149.6331,149.6425,149.2093,149.2282,41394.0
2018-09-19 12:00:00,158.55,158.6,158.32,158.43,46245.0,149.3129,149.36,149.0963,149.1999,46245.0
2018-09-19 12:10:00,158.42,158.5,158.32,158.32,7443.0,149.1905,149.2659,149.0963,149.0963,7443.0
2018-09-19 12:20:00,158.35,158.44,158.31,158.32,13224.0,149.1246,149.2093,149.0869,149.0963,13224.0
2018-09-19 12:30:00,158.27,158.34,158.02,158.03,42567.0,149.0493,149.1152,148.8138,148.8232,42567.0
2018-09-19 12:40:00,157.93,158.0,157.93,157.98,3711.0,148.7291,148.795,148.7291,148.7761,3711.0
2018-09-19 12:50:00,158.02,158.12,157.97,158.08,10503.0,148.8138,148.908,148.7667,148.8703,10503.0
2018-09-19 13:00:00,158.09,158.09,157.85,157.91,75192.0,148.8797,148.8797,148.6537,148.7102,75192.0
2018-09-19 13:10:00,157.89,158.22,157.85,158.1,81717.0,148.6914,149.0022,148.6537,148.8892,81717.0
2018-09-19 13:20:00,158.09,158.18,158.01,158.11,13500.0,148.8797,148.9645,148.8044,148.8986,13500.0
2018-09-19 13:30:00,158.11,158.32,157.98,158.32,68853.0,148.8986,149.0963,148.7761,149.0963,68853.0
2018-09-19 13:40:00,158.28,158.35,158.1,158.1,49110.0,149.0587,149.1246,148.8892,148.8892,49110.0
2018-09-19 13:50:00,158.18,158.19,157.86,157.93,21984.0,148.9645,148.9739,148.6631,148.7291,21984.0
2018-09-19 14:00:00,157.96,158.05,157.88,157.94,54312.0,148.7573,148.8421,148.682,148.7385,54312.0
2018-09-19 14:10:00,157.94,158.05,157.93,157.95,29088.0,148.7385,148.8421,148.7291,148.7479,29088.0
2018-09-19 14:20:00,157.91,157.98,157.82,157.9,20340.0,148.7102,148.7761,148.6255,148.7008,20340.0
2018-09-19 14:30:00,157.93,158.09,157.88,158.09,54768.0,148.7291,148.8797,148.682,148.8797,54768.0
2018-09-19 14:40:00,158.1,158.28,158.07,158.28,19887.0,148.8892,149.0587,148.8609,149.0587,19887.0
2018-09-19 14:50:00,158.31,158.37,158.17,158.19,13398.0,149.0869,149.1434,148.9551,148.9739,13398.0
2018-09-19 15:00:00,158.24,158.42,158.15,158.42,19854.0,149.021,149.1905,148.9362,149.1905,19854.0
2018-09-19 15:10:00,158.36,158.59,158.36,158.5,35400.0,149.134,149.3506,149.134,149.2659,35400.0
2018-09-19 15:20:00,158.53,158.65,158.5,158.61,20760.0,149.2941,149.4071,149.2659,149.3694,20760.0
2018-09-19 15:30:00,158.61,158.61,158.35,158.4,35535.0,149.3694,149.3694,149.1246,149.1717,35535.0
2018-09-19 15:40:00,158.37,158.42,158.23,158.41,39762.0,149.1434,149.1905,149.0116,149.1811,39762.0
2018-09-19 15:50:00,158.42,158.42,158.21,158.35,117399.0,149.1905,149.1905,148.9927,149.1246,117399.0
2018-09-20 09:30:00,158.72,159.65,158.52,158.52,42234.0,149.473,150.3489,149.2847,149.2847,42234.0
2018-09-20 09:40:00,158.66,158.66,158.18,158.33,91035.0,149.4165,149.4165,148.9645,149.1058,91035.0
2018-09-20 09:50:00,158.38,158.97,158.27,158.96,31293.0,149.1528,149.7085,149.0493,149.6991,31293.0
2018-09-20 10:00:00,158.96,159.24,158.34,158.87,29421.0,149.6991,149.9627,149.1152,149.6143,29421.0
2018-09-20 10:10:00,158.99,159.23,158.96,159.05,17142.0,149.7273,149.9533,149.6991,149.7838,17142.0
2018-09-20 10:20:00,159.08,159.22,158.62,158.63,19152.0,149.8121,149.9439,149.3789,149.3883,19152.0
2018-09-20 10:30:00,158.77,158.89,158.75,158.89,8550.0,149.5201,149.6331,149.5013,149.6331,8550.0
2018-09-20 10:40:00,158.95,159.16,158.95,158.96,11112.0,149.6896,149.8874,149.6896,149.6991,11112.0
2018-09-20 10:50:00,159.01,159.02,158.73,159.02,15219.0,149.7461,149.7556,149.4825,149.7556,15219.0
2018-09-20 11:00:00,159.24,159.25,159.04,159.18,23850.0,149.9627,149.9722,149.7744,149.9062,23850.0
2018-09-20 11:10:00,159.19,159.48,159.19,159.48,32607.0,149.9157,150.1888,149.9157,150.1888,32607.0
2018-09-20 11:20:00,159.48,159.52,158.72,159.21,61422.0,150.1888,150.2264,149.473,149.9345,61422.0
2018-09-20 11:30:00,159.21,159.24,158.88,159.0,12525.0,149.9345,149.9627,149.6237,149.7367,12525.0
2018-09-20 11:40:00,159.13,159.38,159.12,159.24,11097.0,149.8591,150.0946,149.8497,149.9627,11097.0
2018-09-20 11:50:00,159.13,159.54,159.09,159.54,5340.0,149.8591,150.2453,149.8215,150.2453,5340.0
2018-09-20 12:00:00,159.43,159.43,159.25,159.26,10200.0,150.1417,150.1417,149.9722,149.9816,10200.0
2018-09-20 12:10:00,159.25,159.34,159.24,159.32,7800.0,149.9722,150.0569,149.9627,150.0381,7800.0
2018-09-20 12:20:00,159.27,159.32,159.1,159.15,21279.0,149.991,150.0381,149.8309,149.878,21279.0
2018-09-20 12:30:00,159.2,159.46,159.2,159.33,17190.0,149.9251,150.1699,149.9251,150.0475,17190.0
2018-09-20 12:40:00,159.34,159.34,159.11,159.28,14403.0,150.0569,150.0569,149.8403,150.0004,14403.0
2018-09-20 12:50:00,159.28,159.43,159.28,159.42,17484.0,150.0004,150.1417,150.0004,150.1323,17484.0
2018-09-20 13:00:00,159.5,159.65,159.48,159.55,22833.0,150.2076,150.3489,150.1888,150.2547,22833.0
2018-09-20 13:10:00,159.65,159.74,159.56,159.67,12402.0,150.3489,150.4336,150.2641,150.3677,12402.0
2018-09-20 13:20:00,159.68,159.69,159.48,159.48,8376.0,150.3771,150.3865,150.1888,150.1888,8376.0
2018-09-20 13:30:00,159.44,159.66,159.44,159.59,8937.0,150.1511,150.3583,150.1511,150.2924,8937.0
2018-09-20 13:40:00,159.6,159.75,159.51,159.7,19212.0,150.3018,150.443,150.217,150.3959,19212.0
2018-09-20 13:50:00,159.75,159.75,159.58,159.68,7053.0,150.443,150.443,150.2829,150.3771,7053.0
2018-09-20 14:00:00,159.65,159.65,159.49,159.53,7500.0,150.3489,150.3489,150.1982,150.2358,7500.0
2018-09-20 14:10:00,159.53,159.71,159.42,159.44,21537.0,150.2358,150.4054,150.1323,150.1511,21537.0
2018-09-20 14:20:00,159.39,159.55,159.39,159.47,14925.0,150.104,150.2547,150.104,150.1793,14925.0
2018-09-20 14:30:00,159.45,159.57,159.39,159.54,9693.0,150.1605,150.2735,150.104,150.2453,9693.0
2018-09-20 14:40:00,159.47,159.65,159.43,159.6,8937.0,150.1793,150.3489,150.1417,150.3018,8937.0
2018-09-20 14:50:00,159.66,159.66,159.46,159.48,9957.0,150.3583,150.3583,150.1699,150.1888,9957.0
2018-09-20 15:00:00,159.49,159.52,159.34,159.47,12297.0,150.1982,150.2264,150.0569,150.1793,12297.0
2018-09-20 15:10:00,159.49,159.82,159.49,159.75,13974.0,150.1982,150.509,150.1982,150.443,13974.0
2018-09-20 15:20:00,159.71,159.71,159.29,159.33,113475.0,150.4054,150.4054,150.0098,150.0475,113475.0
2018-09-20 15:30:00,159.26,159.4,159.23,159.3,52158.0,149.9816,150.1134,149.9533,150.0192,52158.0
2018-09-20 15:40:00,159.26,159.44,159.19,159.4,42024.0,149.9816,150.1511,149.9157,150.1134,42024.0
2018-09-20 15:50:00,159.37,159.4,159.22,159.32,158718.0,150.0852,150.1134,149.9439,150.0381,158718.0
2018-09-21 09:30:00,159.88,159.88,158.84,158.92,422517.0,150.5655,150.5655,149.586,149.6614,422517.0
2018-09-21 09:40:00,159.16,159.16,158.22,158.36,47112.0,149.8874,149.8874,149.0022,149.134,47112.0
2018-09-21 09:50:00,158.52,158.56,158.15,158.38,152364.0,149.2847,149.3224,148.9362,149.1528,152364.0
2018-09-21 10:00:00,158.42,158.46,157.76,158.15,95124.0,149.1905,149.2282,148.569,148.9362,95124.0
2018-09-21 10:10:00,158.15,158.38,157.98,158.28,68001.0,148.9362,149.1528,148.7761,149.0587,68001.0
2018-09-21 10:20:00,158.23,158.36,157.99,158.13,38043.0,149.0116,149.134,148.7856,148.9174,38043.0
2018-09-21 10:30:00,158.05,158.16,157.7,157.91,102135.0,148.8421,148.9457,148.5125,148.7102,102135.0
2018-09-21 10:40:00,158.03,158.1,157.84,157.95,56538.0,148.8232,148.8892,148.6443,148.7479,56538.0
2018-09-21 10:50:00,157.93,158.13,157.79,158.03,171720.0,148.7291,148.9174,148.5972,148.8232,171720.0
2018-09-21 11:00:00,158.0,158.18,157.94,157.99,69078.0,148.795,148.9645,148.7385,148.7856,69078.0
2018-09-21 11:10:00,158.02,158.05,157.88,158.01,34173.0,148.8138,148.8421,148.682,148.8044,34173.0
2018-09-21 11:20:00,157.99,158.03,157.88,157.96,18300.0,148.7856,148.8232,148.682,148.7573,18300.0
2018-09-21 11:30:00,157.94,158.03,157.75,157.95,36342.0,148.7385,148.8232,148.5595,148.7479,36342.0
2018-09-21 11:40:00,157.98,158.03,157.9,157.97,41097.0,148.7761,148.8232,148.7008,148.7667,41097.0
2018-09-21 11:50:00,158.0,158.02,157.86,158.02,38988.0,148.795,148.8138,148.6631,148.8138,38988.0
2018-09-21 12:00:00,158.01,158.06,157.95,158.0,85656.0,148.8044,148.8515,148.7479,148.795,85656.0
2018-09-21 12:10:00,158.01,158.05,157.86,157.9,23586.0,148.8044,148.8421,148.6631,148.7008,23586.0
2018-09-21 12:20:00,157.9,157.91,157.64,157.64,26919.0,148.7008,148.7102,148.456,148.456,26919.0
2018-09-21 12:30:00,157.64,157.72,157.59,157.68,21315.0,148.456,148.5313,148.4089,148.4936,21315.0
2018-09-21 12:40:00,157.64,157.7,157.59,157.66,19176.0,148.456,148.5125,148.4089,148.4748,19176.0
2018-09-21 12:50:00,157.63,157.98,157.63,157.74,34548.0,148.4465,148.7761,148.4465,148.5501,34548.0
2018-09-21 13:00:00,157.72,157.8,157.59,157.59,21723.0,148.5313,148.6066,148.4089,148.4089,21723.0
2018-09-21 13:10:00,157.63,157.63,157.03,157.03,53301.0,148.4465,148.4465,147.8815,147.8815,53301.0
2018-09-21 13:20:00,157.02,157.13,156.97,157.12,65478.0,147.8721,147.9757,147.825,147.9663,65478.0
2018-09-21 13:30:00,157.1,157.12,156.91,157.03,64968.0,147.9474,147.9663,147.7685,147.8815,64968.0
2018-09-21 13:40:00,157.03,157.49,156.99,157.29,34416.0,147.8815,148.3147,147.8438,148.1263,34416.0
2018-09-21 13:50:00,157.23,157.27,157.14,157.14,17448.0,148.0698,148.1075,147.9851,147.9851,17448.0
2018-09-21 14:00:00,157.13,157.13,156.94,157.0,54453.0,147.9757,147.9757,147.7967,147.8532,54453.0
2018-09-21 14:10:00,157.01,157.05,156.58,156.58,46290.0,147.8627,147.9003,147.4577,147.4577,46290.0
2018-09-21 14:20:00,156.62,156.91,156.46,156.74,154605.0,147.4954,147.7685,147.3447,147.6084,154605.0
2018-09-21 14:30:00,156.8,156.81,156.5,156.59,83889.0,147.6649,147.6743,147.3824,147.4671,83889.0
2018-09-21 14:40:00,156.57,156.87,156.57,156.61,84540.0,147.4483,147.7308,147.4483,147.486,84540.0
2018-09-21 14:50:00,156.63,156.75,156.49,156.64,57576.0,147.5048,147.6178,147.373,147.5142,57576.0
2018-09-21 15:00:00,156.69,156.74,155.86,156.46,183021.0,147.5613,147.6084,146.7797,147.3447,183021.0
2018-09-21 15:10:00,156.46,156.54,156.07,156.07,141384.0,147.3447,147.42,146.9774,146.9774,141384.0
2018-09-21 15:20:00,156.03,156.85,156.0,156.85,201813.0,146.9398,147.712,146.9115,147.712,201813.0
2018-09-21 15:30:00,156.85,156.85,156.48,156.65,214047.0,147.712,147.712,147.3635,147.5236,214047.0
2018-09-21 15:40:00,156.65,156.71,156.17,156.37,305568.0,147.5236,147.5801,147.0716,147.2599,305568.0
2018-09-21 15:50:00,156.39,156.85,156.35,156.61,368196.0,147.2788,147.712,147.2411,147.486,368196.0
2018-09-24 09:30:00,155.74,156.3,154.24,156.1,92424.0,146.6667,147.194,145.254,147.0057,92424.0
2018-09-24 09:40:00,155.75,156.26,155.21,156.26,59793.0,146.6761,147.1564,146.1675,147.1564,59793.0
2018-09-24 09:50:00,156.15,156.58,155.97,156.01,127470.0,147.0528,147.4577,146.8833,146.9209,127470.0
2018-09-24 10:00:00,156.1,156.1,155.09,155.27,42708.0,147.0057,147.0057,146.0545,146.224,42708.0
2018-09-24 10:10:00,155.33,155.46,155.05,155.08,29100.0,146.2805,146.403,146.0168,146.0451,29100.0
2018-09-24 10:20:00,155.12,155.2,154.67,154.74,28200.0,146.0828,146.1581,145.659,145.7249,28200.0
2018-09-24 10:30:00,154.75,155.3,154.71,154.97,28293.0,145.7343,146.2523,145.6967,145.9415,28293.0
2018-09-24 10:40:00,155.01,155.19,154.91,155.0,103233.0,145.9792,146.1487,145.885,145.9698,103233.0
2018-09-24 10:50:00,155.0,155.16,154.61,155.16,50979.0,145.9698,146.1204,145.6025,146.1204,50979.0
2018-09-24 11:00:00,155.16,155.27,154.88,154.97,46341.0,146.1204,146.224,145.8568,145.9415,46341.0
2018-09-24 11:10:00,155.06,155.2,154.86,155.0,64071.0,146.0263,146.1581,145.8379,145.9698,64071.0
2018-09-24 11:20:00,155.04,155.07,154.84,155.07,71877.0,146.0074,146.0357,145.8191,146.0357,71877.0
2018-09-24 11:30:00,155.06,155.14,154.9,154.9,149841.0,146.0263,146.1016,145.8756,145.8756,149841.0
2018-09-24 11:40:00,154.94,155.07,154.88,155.07,123666.0,145.9133,146.0357,145.8568,146.0357,123666.0
2018-09-24 11:50:00,155.1,155.75,155.1,155.36,42705.0,146.0639,146.6761,146.0639,146.3088,42705.0
2018-09-24 12:00:00,155.43,155.53,155.27,155.27,32238.0,146.3747,146.4689,146.224,146.224,32238.0
2018-09-24 12:10:00,155.3,155.38,155.28,155.34,31755.0,146.2523,146.3276,146.2334,146.29,31755.0
2018-09-24 12:20:00,155.37,155.37,155.28,155.31,25287.0,146.3182,146.3182,146.2334,146.2617,25287.0
2018-09-24 12:30:00,155.35,155.4,155.27,155.29,28857.0,146.2994,146.3465,146.224,146.2429,28857.0
2018-09-24 12:40:00,155.3,155.4,155.22,155.33,33450.0,146.2523,146.3465,146.1769,146.2805,33450.0
2018-09-24 12:50:00,155.35,155.4,155.23,155.33,40722.0,146.2994,146.3465,146.1864,146.2805,40722.0
2018-09-24 13:00:00,155.29,155.33,155.21,155.33,6210.0,146.2429,146.2805,146.1675,146.2805,6210.0
2018-09-24 13:10:00,155.33,155.33,155.13,155.2,23391.0,146.2805,146.2805,146.0922,146.1581,23391.0
2018-09-24 13:20:00,155.26,155.35,155.16,155.2,25257.0,146.2146,146.2994,146.1204,146.1581,25257.0
2018-09-24 13:30:00,155.17,155.34,155.15,155.24,14187.0,146.1299,146.29,146.111,146.1958,14187.0
2018-09-24 13:40:00,155.27,155.31,155.21,155.22,5436.0,146.224,146.2617,146.1675,146.1769,5436.0
2018-09-24 13:50:00,155.22,155.36,155.22,155.31,17277.0,146.1769,146.3088,146.1769,146.2617,17277.0
2018-09-24 14:00:00,155.29,155.47,155.28,155.36,70680.0,146.2429,146.4124,146.2334,146.3088,70680.0
2018-09-24 14:10:00,155.38,155.84,155.33,155.79,117846.0,146.3276,146.7608,146.2805,146.7137,117846.0
2018-09-24 14:20:00,155.79,155.95,155.68,155.85,25119.0,146.7137,146.8644,146.6101,146.7702,25119.0
2018-09-24 14:30:00,155.88,155.88,155.51,155.6,11808.0,146.7985,146.7985,146.45,146.5348,11808.0
2018-09-24 14:40:00,155.61,155.62,155.5,155.51,18330.0,146.5442,146.5536,146.4406,146.45,18330.0
2018-09-24 14:50:00,155.55,155.55,155.46,155.46,22833.0,146.4877,146.4877,146.403,146.403,22833.0
2018-09-24 15:00:00,155.46,155.58,155.45,155.52,64791.0,146.403,146.516,146.3935,146.4595,64791.0
2018-09-24 15:10:00,155.5,155.56,155.44,155.52,60669.0,146.4406,146.4971,146.3841,146.4595,60669.0
2018-09-24 15:20:00,155.51,155.54,155.49,155.51,43374.0,146.45,146.4783,146.4312,146.45,43374.0
2018-09-24 15:30:00,155.51,155.56,155.43,155.5,56760.0,146.45,146.4971,146.3747,146.4406,56760.0
2018-09-24 15:40:00,155.5,155.55,155.43,155.54,67110.0,146.4406,146.4877,146.3747,146.4783,67110.0
2018-09-24 15:50:00,155.51,155.73,155.48,155.53,131238.0,146.45,146.6572,146.4218,146.4689,131238.0
2018-09-25 09:30:00,156.11,156.11,155.13,155.44,33711.0,147.0151,147.0151,146.0922,146.3841,33711.0
2018-09-25 09:40:00,155.37,155.71,155.28,155.35,14805.0,146.3182,146.6384,146.2334,146.2994,14805.0
2018-09-25 09:50:00,155.51,155.63,155.27,155.27,12300.0,146.45,146.5631,146.224,146.224,12300.0
2018-09-25 10:00:00,155.13,155.27,154.91,155.02,21579.0,146.0922,146.224,145.885,145.9886,21579.0
2018-09-25 10:10:00,154.98,155.11,154.73,154.8,16500.0,145.9509,146.0734,145.7155,145.7814,16500.0
2018-09-25 10:20:00,154.84,154.99,154.7,154.76,11805.0,145.8191,145.9603,145.6872,145.7437,11805.0
2018-09-25 10:30:00,154.71,154.86,154.71,154.8,6612.0,145.6967,145.8379,145.6967,145.7814,6612.0
2018-09-25 10:40:00,154.73,155.08,154.69,154.7,19221.0,145.7155,146.0451,145.6778,145.6872,19221.0
2018-09-25 10:50:00,154.67,154.82,154.4,154.46,31260.0,145.659,145.8002,145.4047,145.4612,31260.0
2018-09-25 11:00:00,154.46,154.46,154.0,154.44,54210.0,145.4612,145.4612,145.028,145.4424,54210.0
2018-09-25 11:10:00,154.63,154.64,154.37,154.38,13020.0,145.6213,145.6307,145.3765,145.3859,13020.0
2018-09-25 11:20:00,154.38,154.41,153.7,154.15,110100.0,145.3859,145.4141,144.7455,145.1693,110100.0
2018-09-25 11:30:00,154.14,154.35,154.05,154.32,28530.0,145.1599,145.3576,145.0751,145.3294,28530.0
2018-09-25 11:40:00,154.28,154.33,154.11,154.33,24702.0,145.2917,145.3388,145.1316,145.3388,24702.0
2018-09-25 11:50:00,154.43,154.48,153.95,154.36,68457.0,145.433,145.4801,144.9809,145.367,68457.0
2018-09-25 12:00:00,154.35,154.65,154.25,154.65,51099.0,145.3576,145.6402,145.2635,145.6402,51099.0
2018-09-25 12:10:00,154.58,154.85,154.58,154.64,25602.0,145.5742,145.8285,145.5742,145.6307,25602.0
2018-09-25 12:20:00,154.63,154.73,154.49,154.67,46800.0,145.6213,145.7155,145.4895,145.659,46800.0
2018-09-25 12:30:00,154.68,154.7,154.56,154.65,30000.0,145.6684,145.6872,145.5554,145.6402,30000.0
2018-09-25 12:40:00,154.66,154.71,154.39,154.41,16578.0,145.6496,145.6967,145.3953,145.4141,16578.0
2018-09-25 12:50:00,154.5,154.72,154.5,154.56,11169.0,145.4989,145.7061,145.4989,145.5554,11169.0
2018-09-25 13:00:00,154.56,154.61,154.08,154.11,17388.0,145.5554,145.6025,145.1034,145.1316,17388.0
2018-09-25 13:10:00,154.08,154.13,153.79,153.8,16245.0,145.1034,145.1504,144.8303,144.8397,16245.0
2018-09-25 13:20:00,153.72,153.74,153.12,153.2,112575.0,144.7643,144.7832,144.1993,144.2746,112575.0
2018-09-25 13:30:00,153.28,153.43,153.26,153.38,48666.0,144.35,144.4912,144.3311,144.4441,48666.0
2018-09-25 13:40:00,153.37,153.42,153.27,153.37,68427.0,144.4347,144.4818,144.3406,144.4347,68427.0
2018-09-25 13:50:00,153.37,153.87,153.32,153.51,62520.0,144.4347,144.9056,144.3876,144.5666,62520.0
2018-09-25 14:00:00,153.48,153.58,153.32,153.33,67176.0,144.5383,144.6325,144.3876,144.3971,67176.0
2018-09-25 14:10:00,153.34,153.6,153.17,153.35,94755.0,144.4065,144.6513,144.2464,144.4159,94755.0
2018-09-25 14:20:00,153.37,153.62,153.32,153.61,62271.0,144.4347,144.6702,144.3876,144.6607,62271.0
2018-09-25 14:30:00,153.59,153.61,153.37,153.51,21855.0,144.6419,144.6607,144.4347,144.5666,21855.0
2018-09-25 14:40:00,153.54,153.54,153.17,153.28,17385.0,144.5948,144.5948,144.2464,144.35,17385.0
2018-09-25 14:50:00,153.26,153.5,153.23,153.5,7506.0,144.3311,144.5572,144.3029,144.5572,7506.0
2018-09-25 15:00:00,153.56,153.73,153.42,153.56,39915.0,144.6137,144.7738,144.4818,144.6137,39915.0
2018-09-25 15:10:00,153.61,153.75,153.59,153.67,16875.0,144.6607,144.7926,144.6419,144.7172,16875.0
2018-09-25 15:20:00,153.71,153.86,153.65,153.86,22296.0,144.7549,144.8962,144.6984,144.8962,22296.0
2018-09-25 15:30:00,153.87,153.95,153.8,153.95,71961.0,144.9056,144.9809,144.8397,144.9809,71961.0
2018-09-25 15:40:00,153.98,154.16,153.94,154.0,47022.0,145.0092,145.1787,144.9715,145.028,47022.0
2018-09-25 15:50:00,153.99,153.99,153.64,153.87,111219.0,145.0186,145.0186,144.689,144.9056,111219.0
2018-09-26 09:30:00,153.72,154.19,153.72,154.04,24537.0,144.7643,145.207,144.7643,145.0657,24537.0
2018-09-26 09:40:00,154.02,154.02,153.62,153.8,37653.0,145.0469,145.0469,144.6702,144.8397,37653.0
2018-09-26 09:50:00,153.81,154.04,153.21,153.22,20784.0,144.8491,145.0657,144.284,144.2935,20784.0
2018-09-26 10:00:00,153.17,153.25,152.96,153.17,18285.0,144.2464,144.3217,144.0486,144.2464,18285.0
2018-09-26 10:10:00,153.08,153.35,153.08,153.17,16215.0,144.1616,144.4159,144.1616,144.2464,16215.0
2018-09-26 10:20:00,153.19,153.27,153.06,153.12,9600.0,144.2652,144.3406,144.1428,144.1993,9600.0
2018-09-26 10:30:00,153.18,153.39,153.08,153.29,15096.0,144.2558,144.4536,144.1616,144.3594,15096.0
2018-09-26 10:40:00,153.22,153.27,152.75,152.75,56658.0,144.2935,144.3406,143.8508,143.8508,56658.0
2018-09-26 10:50:00,152.72,152.91,152.67,152.76,39294.0,143.8226,144.0015,143.7755,143.8603,39294.0
2018-09-26 11:00:00,152.81,152.81,152.53,152.64,53247.0,143.9074,143.9074,143.6437,143.7473,53247.0
2018-09-26 11:10:00,152.64,152.87,152.45,152.87,59718.0,143.7473,143.9639,143.5683,143.9639,59718.0
2018-09-26 11:20:00,152.84,152.96,152.62,152.67,37800.0,143.9356,144.0486,143.7284,143.7755,37800.0
2018-09-26 11:30:00,152.69,152.8,152.54,152.71,68340.0,143.7943,143.8979,143.6531,143.8132,68340.0
2018-09-26 11:40:00,152.71,153.3,152.63,153.16,34710.0,143.8132,144.3688,143.7378,144.237,34710.0
2018-09-26 11:50:00,153.35,153.35,153.15,153.27,28563.0,144.4159,144.4159,144.2275,144.3406,28563.0
2018-09-26 12:00:00,153.33,153.58,153.33,153.58,6855.0,144.3971,144.6325,144.3971,144.6325,6855.0
2018-09-26 12:10:00,153.59,153.75,153.55,153.66,6825.0,144.6419,144.7926,144.6042,144.7078,6825.0
2018-09-26 12:20:00,153.71,153.75,153.67,153.75,4800.0,144.7549,144.7926,144.7172,144.7926,4800.0
2018-09-26 12:30:00,153.75,154.04,153.75,154.04,6048.0,144.7926,145.0657,144.7926,145.0657,6048.0
2018-09-26 12:40:00,154.04,154.08,153.94,153.94,11100.0,145.0657,145.1034,144.9715,144.9715,11100.0
2018-09-26 12:50:00,154.02,154.05,153.68,153.73,30078.0,145.0469,145.0751,144.7267,144.7738,30078.0
2018-09-26 13:00:00,153.7,153.72,153.22,153.26,73620.0,144.7455,144.7643,144.2935,144.3311,73620.0
2018-09-26 13:10:00,153.26,153.62,153.15,153.53,60960.0,144.3311,144.6702,144.2275,144.5854,60960.0
2018-09-26 13:20:00,153.51,153.76,153.48,153.76,4767.0,144.5666,144.802,144.5383,144.802,4767.0
2018-09-26 13:30:00,153.81,153.88,153.58,153.7,11715.0,144.8491,144.915,144.6325,144.7455,11715.0
2018-09-26 13:40:00,153.71,153.84,153.35,153.84,10359.0,144.7549,144.8773,144.4159,144.8773,10359.0
2018-09-26 13:50:00,153.79,154.05,153.72,153.72,5217.0,144.8303,145.0751,144.7643,144.7643,5217.0
2018-09-26 14:00:00,154.0,154.13,153.5,153.5,22566.0,145.028,145.1504,144.5572,144.5572,22566.0
2018-09-26 14:10:00,153.8,153.98,153.8,153.88,22455.0,144.8397,145.0092,144.8397,144.915,22455.0
2018-09-26 14:20:00,153.92,153.92,153.55,153.65,25011.0,144.9527,144.9527,144.6042,144.6984,25011.0
2018-09-26 14:30:00,153.61,153.72,153.52,153.59,23361.0,144.6607,144.7643,144.576,144.6419,23361.0
2018-09-26 14:40:00,153.57,153.64,153.33,153.38,14004.0,144.6231,144.689,144.3971,144.4441,14004.0
2018-09-26 14:50:00,153.41,153.43,153.14,153.41,34590.0,144.4724,144.4912,144.2181,144.4724,34590.0
2018-09-26 15:00:00,153.33,153.36,152.82,153.12,27594.0,144.3971,144.4253,143.9168,144.1993,27594.0
2018-09-26 15:10:00,153.13,153.31,153.08,153.22,28635.0,144.2087,144.3782,144.1616,144.2935,28635.0
2018-09-26 15:20:00,153.24,153.49,153.15,153.24,24900.0,144.3123,144.5477,144.2275,144.3123,24900.0
2018-09-26 15:30:00,153.22,153.26,152.9,153.03,22452.0,144.2935,144.3311,143.9921,144.1145,22452.0
2018-09-26 15:40:00,152.99,153.07,152.36,152.49,48855.0,144.0769,144.1522,143.4836,143.606,48855.0
2018-09-26 15:50:00,152.47,152.9,152.4,152.71,129096.0,143.5872,143.9921,143.5212,143.8132,129096.0
2018-09-27 09:30:00,153.2,153.35,151.85,152.06,25053.0,144.2746,144.4159,143.0033,143.201,25053.0
2018-09-27 09:40:00,152.44,152.58,151.86,152.23,25500.0,143.5589,143.6908,143.0127,143.3611,25500.0
2018-09-27 09:50:00,152.32,152.56,152.3,152.56,5445.0,143.4459,143.6719,143.4271,143.6719,5445.0
2018-09-27 10:00:00,152.47,152.49,152.01,152.21,48078.0,143.5872,143.606,143.154,143.3423,48078.0
2018-09-27 10:10:00,152.1,152.29,151.93,152.23,61749.0,143.2387,143.4176,143.0786,143.3611,61749.0
2018-09-27 10:20:00,152.23,153.02,152.21,152.71,69696.0,143.3611,144.1051,143.3423,143.8132,69696.0
2018-09-27 10:30:00,152.65,152.78,152.44,152.7,30435.0,143.7567,143.8791,143.5589,143.8038,30435.0
2018-09-27 10:40:00,152.77,152.77,152.36,152.36,21135.0,143.8697,143.8697,143.4836,143.4836,21135.0
2018-09-27 10:50:00,152.42,152.61,152.27,152.44,20400.0,143.5401,143.719,143.3988,143.5589,20400.0
2018-09-27 11:00:00,152.44,152.5,152.38,152.45,11400.0,143.5589,143.6154,143.5024,143.5683,11400.0
2018-09-27 11:10:00,152.49,152.49,152.17,152.23,12918.0,143.606,143.606,143.3046,143.3611,12918.0
2018-09-27 11:20:00,152.3,152.45,152.2,152.29,21150.0,143.4271,143.5683,143.3329,143.4176,21150.0
2018-09-27 11:30:00,152.29,152.34,152.22,152.29,10401.0,143.4176,143.4647,143.3517,143.4176,10401.0
2018-09-27 11:40:00,152.39,152.59,152.34,152.5,14277.0,143.5118,143.7002,143.4647,143.6154,14277.0
2018-09-27 11:50:00,152.5,153.08,152.47,153.08,21804.0,143.6154,144.1616,143.5872,144.1616,21804.0
2018-09-27 12:00:00,153.09,153.16,153.07,153.16,3330.0,144.171,144.237,144.1522,144.237,3330.0
2018-09-27 12:10:00,153.18,153.18,152.94,153.05,22827.0,144.2558,144.2558,144.0298,144.1334,22827.0
2018-09-27 12:20:00,152.95,152.95,152.48,152.53,20004.0,144.0392,144.0392,143.5966,143.6437,20004.0
2018-09-27 12:30:00,152.58,152.61,152.36,152.39,19398.0,143.6908,143.719,143.4836,143.5118,19398.0
2018-09-27 12:40:00,152.42,152.47,152.34,152.38,27471.0,143.5401,143.5872,143.4647,143.5024,27471.0
2018-09-27 12:50:00,152.4,152.59,152.37,152.45,24912.0,143.5212,143.7002,143.493,143.5683,24912.0
2018-09-27 13:00:00,152.4,152.4,152.18,152.18,23226.0,143.5212,143.5212,143.3141,143.3141,23226.0
2018-09-27 13:10:00,152.16,152.25,151.91,152.08,39597.0,143.2952,143.38,143.0598,143.2199,39597.0
2018-09-27 13:20:00,152.1,152.1,151.93,152.08,22200.0,143.2387,143.2387,143.0786,143.2199,22200.0
2018-09-27 13:30:00,152.04,152.08,151.87,151.87,21684.0,143.1822,143.2199,143.0221,143.0221,21684.0
2018-09-27 13:40:00,151.92,151.92,151.69,151.78,37581.0,143.0692,143.0692,142.8526,142.9374,37581.0
2018-09-27 13:50:00,151.8,151.95,151.72,151.79,13500.0,142.9562,143.0975,142.8809,142.9468,13500.0
2018-09-27 14:00:00,151.8,151.8,151.56,151.71,37650.0,142.9562,142.9562,142.7302,142.8714,37650.0
2018-09-27 14:10:00,151.7,151.75,151.66,151.7,19230.0,142.862,142.9091,142.8243,142.862,19230.0
2018-09-27 14:20:00,151.72,151.74,151.5,151.55,33726.0,142.8809,142.8997,142.6737,142.7208,33726.0
2018-09-27 14:30:00,151.6,151.7,151.59,151.69,20574.0,142.7678,142.862,142.7584,142.8526,20574.0
2018-09-27 14:40:00,151.69,151.69,151.52,151.68,35565.0,142.8526,142.8526,142.6925,142.8432,35565.0
2018-09-27 14:50:00,151.65,151.65,151.41,151.41,23379.0,142.8149,142.8149,142.5889,142.5889,23379.0
2018-09-27 15:00:00,151.47,151.5,151.31,151.36,42420.0,142.6454,142.6737,142.4947,142.5418,42420.0
2018-09-27 15:10:00,151.36,151.83,151.36,151.72,111819.0,142.5418,142.9844,142.5418,142.8809,111819.0
2018-09-27 15:20:00,151.7,151.85,151.68,151.81,52230.0,142.862,143.0033,142.8432,142.9656,52230.0
2018-09-27 15:30:00,151.79,151.81,151.61,151.81,68367.0,142.9468,142.9656,142.7773,142.9656,68367.0
2018-09-27 15:40:00,151.82,151.85,151.72,151.81,67983.0,142.975,143.0033,142.8809,142.9656,67983.0
2018-09-27 15:50:00,151.79,152.02,151.75,151.84,218517.0,142.9468,143.1634,142.9091,142.9939,218517.0
2018-09-28 09:30:00,151.8,152.34,151.2,152.03,30741.0,142.9562,143.4647,142.3911,143.1728,30741.0
2018-09-28 09:40:00,152.03,152.35,151.79,151.81,43188.0,143.1728,143.4742,142.9468,142.9656,43188.0
2018-09-28 09:50:00,151.89,152.41,151.56,151.8,138180.0,143.0409,143.5307,142.7302,142.9562,138180.0
2018-09-28 10:00:00,151.8,152.19,151.76,152.02,164400.0,142.9562,143.3235,142.9185,143.1634,164400.0
2018-09-28 10:10:00,152.0,152.3,151.89,152.22,86901.0,143.1445,143.4271,143.0409,143.3517,86901.0
2018-09-28 10:20:00,152.22,152.67,152.11,152.5,73584.0,143.3517,143.7755,143.2481,143.6154,73584.0
2018-09-28 10:30:00,152.54,152.56,152.26,152.28,38010.0,143.6531,143.6719,143.3894,143.4082,38010.0
2018-09-28 10:40:00,152.29,152.29,152.07,152.08,27258.0,143.4176,143.4176,143.2105,143.2199,27258.0
2018-09-28 10:50:00,152.12,152.13,151.87,152.02,20814.0,143.2575,143.267,143.0221,143.1634,20814.0
2018-09-28 11:00:00,152.04,152.28,151.9,151.9,52512.0,143.1822,143.4082,143.0504,143.0504,52512.0
2018-09-28 11:10:00,151.97,152.07,151.79,151.99,40962.0,143.1163,143.2105,142.9468,143.1351,40962.0
2018-09-28 11:20:00,151.96,152.46,151.92,152.46,27231.0,143.1069,143.5777,143.0692,143.5777,27231.0
2018-09-28 11:30:00,152.46,152.5,152.28,152.46,22788.0,143.5777,143.6154,143.4082,143.5777,22788.0
2018-09-28 11:40:00,152.42,152.42,152.15,152.21,30624.0,143.5401,143.5401,143.2858,143.3423,30624.0
2018-09-28 11:50:00,152.12,152.22,151.71,151.71,29526.0,143.2575,143.3517,142.8714,142.8714,29526.0
2018-09-28 12:00:00,151.7,151.82,151.56,151.69,61275.0,142.862,142.975,142.7302,142.8526,61275.0
2018-09-28 12:10:00,151.69,151.88,151.59,151.7,49707.0,142.8526,143.0315,142.7584,142.862,49707.0
2018-09-28 12:20:00,151.67,151.8,151.55,151.7,70923.0,142.8338,142.9562,142.7208,142.862,70923.0
2018-09-28 12:30:00,151.68,151.72,151.52,151.64,31338.0,142.8432,142.8809,142.6925,142.8055,31338.0
2018-09-28 12:40:00,151.59,151.66,151.32,151.32,11766.0,142.7584,142.8243,142.5042,142.5042,11766.0
2018-09-28 12:50:00,151.27,151.76,151.27,151.7,48585.0,142.4571,142.9185,142.4571,142.862,48585.0
2018-09-28 13:00:00,151.71,151.99,151.69,151.97,70875.0,142.8714,143.1351,142.8526,143.1163,70875.0
2018-09-28 13:10:00,151.99,152.15,151.88,152.15,18687.0,143.1351,143.2858,143.0315,143.2858,18687.0
2018-09-28 13:20:00,152.09,152.26,152.09,152.19,24000.0,143.2293,143.3894,143.2293,143.3235,24000.0
2018-09-28 13:30:00,152.17,152.4,152.01,152.26,94449.0,143.3046,143.5212,143.154,143.3894,94449.0
2018-09-28 13:40:00,152.25,152.3,152.02,152.16,26373.0,143.38,143.4271,143.1634,143.2952,26373.0
2018-09-28 13:50:00,152.21,152.33,152.16,152.16,10518.0,143.3423,143.4553,143.2952,143.2952,10518.0
2018-09-28 14:00:00,152.16,152.16,151.94,152.1,23352.0,143.2952,143.2952,143.088,143.2387,23352.0
2018-09-28 14:10:00,152.03,152.15,151.84,151.94,21183.0,143.1728,143.2858,142.9939,143.088,21183.0
2018-09-28 14:20:00,151.87,152.05,151.87,151.93,19968.0,143.0221,143.1916,143.0221,143.0786,19968.0
2018-09-28 14:30:00,151.89,152.01,151.79,151.93,27456.0,143.0409,143.154,142.9468,143.0786,27456.0
2018-09-28 14:40:00,151.95,152.03,151.93,151.95,11301.0,143.0975,143.1728,143.0786,143.0975,11301.0
2018-09-28 14:50:00,151.92,151.98,151.81,151.96,16134.0,143.0692,143.1257,142.9656,143.1069,16134.0
2018-09-28 15:00:00,151.97,151.97,151.73,151.85,58410.0,143.1163,143.1163,142.8903,143.0033,58410.0
2018-09-28 15:10:00,151.9,151.91,151.59,151.69,25500.0,143.0504,143.0598,142.7584,142.8526,25500.0
2018-09-28 15:20:00,151.71,151.81,151.64,151.69,24213.0,142.8714,142.9656,142.8055,142.8526,24213.0
2018-09-28 15:30:00,151.65,151.71,151.44,151.56,32916.0,142.8149,142.8714,142.6172,142.7302,32916.0
2018-09-28 15:40:00,151.63,151.7,151.41,151.57,62229.0,142.7961,142.862,142.5889,142.7396,62229.0
2018-09-28 15:50:00,151.53,151.74,151.49,151.73,101358.0,142.7019,142.8997,142.6643,142.8903,101358.0
2018-10-01 09:30:00,152.95,153.52,152.91,153.07,38589.0,144.0392,144.576,144.0015,144.1522,38589.0
2018-10-01 09:40:00,152.88,153.26,152.85,153.17,30600.0,143.9733,144.3311,143.945,144.2464,30600.0
2018-10-01 09:50:00,153.1,153.31,152.88,152.91,38232.0,144.1805,144.3782,143.9733,144.0015,38232.0
2018-10-01 10:00:00,152.95,153.17,152.86,153.17,6783.0,144.0392,144.2464,143.9544,144.2464,6783.0
2018-10-01 10:10:00,153.15,153.19,152.85,152.85,11388.0,144.2275,144.2652,143.945,143.945,11388.0
2018-10-01 10:20:00,152.74,152.92,152.73,152.77,11400.0,143.8414,144.0109,143.832,143.8697,11400.0
2018-10-01 10:30:00,152.87,153.09,152.86,153.01,12660.0,143.9639,144.171,143.9544,144.0957,12660.0
2018-10-01 10:40:00,152.96,152.96,152.85,152.91,8259.0,144.0486,144.0486,143.945,144.0015,8259.0
2018-10-01 10:50:00,152.95,153.14,152.94,153.0,25062.0,144.0392,144.2181,144.0298,144.0863,25062.0
2018-10-01 11:00:00,152.96,153.14,152.92,153.05,35211.0,144.0486,144.2181,144.0109,144.1334,35211.0
2018-10-01 11:10:00,153.02,153.02,152.87,152.87,4746.0,144.1051,144.1051,143.9639,143.9639,4746.0
2018-10-01 11:20:00,152.87,153.03,152.82,153.03,11328.0,143.9639,144.1145,143.9168,144.1145,11328.0
2018-10-01 11:30:00,152.97,153.1,152.81,153.1,5100.0,144.058,144.1805,143.9074,144.1805,5100.0
2018-10-01 11:40:00,153.08,153.15,153.05,153.15,8256.0,144.1616,144.2275,144.1334,144.2275,8256.0
2018-10-01 11:50:00,153.17,153.29,153.11,153.21,6624.0,144.2464,144.3594,144.1899,144.284,6624.0
2018-10-01 12:00:00,153.22,153.24,153.18,153.24,1050.0,144.2935,144.3123,144.2558,144.3123,1050.0
2018-10-01 12:10:00,153.2,153.27,153.15,153.15,9945.0,144.2746,144.3406,144.2275,144.2275,9945.0
2018-10-01 12:20:00,153.25,153.25,153.0,153.06,18300.0,144.3217,144.3217,144.0863,144.1428,18300.0
2018-10-01 12:30:00,153.12,153.26,153.1,153.26,15468.0,144.1993,144.3311,144.1805,144.3311,15468.0
2018-10-01 12:40:00,153.29,153.4,153.22,153.32,19203.0,144.3594,144.463,144.2935,144.3876,19203.0
2018-10-01 12:50:00,153.34,153.38,153.31,153.36,7950.0,144.4065,144.4441,144.3782,144.4253,7950.0
2018-10-01 13:00:00,153.33,153.6,153.31,153.55,35205.0,144.3971,144.6513,144.3782,144.6042,35205.0
2018-10-01 13:10:00,153.57,153.6,153.42,153.5,10974.0,144.6231,144.6513,144.4818,144.5572,10974.0
2018-10-01 13:20:00,153.5,153.63,153.48,153.63,8286.0,144.5572,144.6796,144.5383,144.6796,8286.0
2018-10-01 13:30:00,153.63,153.76,153.58,153.75,12300.0,144.6796,144.802,144.6325,144.7926,12300.0
2018-10-01 13:40:00,153.77,154.12,153.77,154.11,27225.0,144.8114,145.141,144.8114,145.1316,27225.0
2018-10-01 13:50:00,154.14,154.16,153.8,153.89,79533.0,145.1599,145.1787,144.8397,144.9244,79533.0
2018-10-01 14:00:00,153.92,153.92,153.62,153.74,42693.0,144.9527,144.9527,144.6702,144.7832,42693.0
2018-10-01 14:10:00,153.76,153.88,153.76,153.81,31692.0,144.802,144.915,144.802,144.8491,31692.0
2018-10-01 14:20:00,153.83,154.04,153.81,153.99,29970.0,144.8679,145.0657,144.8491,145.0186,29970.0
2018-10-01 14:30:00,153.99,154.07,153.94,154.06,17811.0,145.0186,145.0939,144.9715,145.0845,17811.0
2018-10-01 14:40:00,154.02,154.12,153.9,153.9,24108.0,145.0469,145.141,144.9338,144.9338,24108.0
2018-10-01 14:50:00,153.94,154.07,153.93,154.04,17136.0,144.9715,145.0939,144.9621,145.0657,17136.0
2018-10-01 15:00:00,154.01,154.01,153.81,153.82,7875.0,145.0374,145.0374,144.8491,144.8585,7875.0
2018-10-01 15:10:00,153.81,153.85,153.58,153.58,42348.0,144.8491,144.8868,144.6325,144.6325,42348.0
2018-10-01 15:20:00,153.59,153.59,153.05,153.13,21963.0,144.6419,144.6419,144.1334,144.2087,21963.0
2018-10-01 15:30:00,153.08,153.08,152.67,152.82,148344.0,144.1616,144.1616,143.7755,143.9168,148344.0
2018-10-01 15:40:00,152.8,152.87,152.51,152.65,59883.0,143.8979,143.9639,143.6248,143.7567,59883.0
2018-10-01 15:50:00,152.63,152.73,152.3,152.51,302202.0,143.7378,143.832,143.4271,143.6248,302202.0
2018-10-02 09:30:00,152.72,153.29,152.6,152.99,60477.0,143.8226,144.3594,143.7096,144.0769,60477.0
2018-10-02 09:40:00,152.71,153.33,152.71,153.2,57081.0,143.8132,144.3971,143.8132,144.2746,57081.0
2018-10-02 09:50:00,153.19,153.19,152.84,152.92,7968.0,144.2652,144.2652,143.9356,144.0109,7968.0
2018-10-02 10:00:00,152.98,153.07,152.53,152.53,20400.0,144.0674,144.1522,143.6437,143.6437,20400.0
2018-10-02 10:10:00,152.7,152.89,152.46,152.75,33654.0,143.8038,143.9827,143.5777,143.8508,33654.0
2018-10-02 10:20:00,152.72,152.76,152.52,152.52,6141.0,143.8226,143.8603,143.6342,143.6342,6141.0
2018-10-02 10:30:00,152.65,152.65,152.04,152.37,12330.0,143.7567,143.7567,143.1822,143.493,12330.0
2018-10-02 10:40:00,152.49,152.63,152.23,152.55,6000.0,143.606,143.7378,143.3611,143.6625,6000.0
2018-10-02 10:50:00,152.56,152.84,152.55,152.67,37797.0,143.6719,143.9356,143.6625,143.7755,37797.0
2018-10-02 11:00:00,152.61,152.71,152.56,152.57,31689.0,143.719,143.8132,143.6719,143.6813,31689.0
2018-10-02 11:10:00,152.59,152.64,152.21,152.21,31299.0,143.7002,143.7473,143.3423,143.3423,31299.0
2018-10-02 11:20:00,152.22,152.22,152.05,152.05,6624.0,143.3517,143.3517,143.1916,143.1916,6624.0
2018-10-02 11:30:00,152.07,152.19,152.03,152.04,6900.0,143.2105,143.3235,143.1728,143.1822,6900.0
2018-10-02 11:40:00,152.15,152.15,151.82,151.96,18930.0,143.2858,143.2858,142.975,143.1069,18930.0
2018-10-02 11:50:00,151.91,152.37,151.89,152.36,75663.0,143.0598,143.493,143.0409,143.4836,75663.0
2018-10-02 12:00:00,152.32,152.32,152.07,152.18,111645.0,143.4459,143.4459,143.2105,143.3141,111645.0
2018-10-02 12:10:00,152.18,152.23,151.98,152.04,39711.0,143.3141,143.3611,143.1257,143.1822,39711.0
2018-10-02 12:20:00,152.12,152.12,152.02,152.04,3978.0,143.2575,143.2575,143.1634,143.1822,3978.0
2018-10-02 12:30:00,151.97,151.97,151.76,151.88,20376.0,143.1163,143.1163,142.9185,143.0315,20376.0
2018-10-02 12:40:00,151.92,152.02,151.54,151.61,27951.0,143.0692,143.1634,142.7113,142.7773,27951.0
2018-10-02 12:50:00,151.53,151.62,151.34,151.59,10047.0,142.7019,142.7867,142.523,142.7584,10047.0
2018-10-02 13:00:00,151.63,151.71,151.56,151.62,7506.0,142.7961,142.8714,142.7302,142.7867,7506.0
2018-10-02 13:10:00,151.61,151.94,151.61,151.94,11040.0,142.7773,143.088,142.7773,143.088,11040.0
2018-10-02 13:20:00,151.95,152.0,151.81,151.9,5748.0,143.0975,143.1445,142.9656,143.0504,5748.0
2018-10-02 13:30:00,151.93,152.03,151.87,152.03,9720.0,143.0786,143.1728,143.0221,143.1728,9720.0
2018-10-02 13:40:00,152.11,152.14,151.88,151.9,26136.0,143.2481,143.2764,143.0315,143.0504,26136.0
2018-10-02 13:50:00,151.89,151.92,151.85,151.92,5100.0,143.0409,143.0692,143.0033,143.0692,5100.0
2018-10-02 14:00:00,151.95,152.02,151.92,151.95,11079.0,143.0975,143.1634,143.0692,143.0975,11079.0
2018-10-02 14:10:00,151.9,151.99,151.84,151.87,38640.0,143.0504,143.1351,142.9939,143.0221,38640.0
2018-10-02 14:20:00,151.9,151.92,151.68,151.71,28491.0,143.0504,143.0692,142.8432,142.8714,28491.0
2018-10-02 14:30:00,151.76,151.76,151.64,151.73,45093.0,142.9185,142.9185,142.8055,142.8903,45093.0
2018-10-02 14:40:00,151.75,151.88,151.69,151.81,16071.0,142.9091,143.0315,142.8526,142.9656,16071.0
2018-10-02 14:50:00,151.76,151.82,151.49,151.52,14265.0,142.9185,142.975,142.6643,142.6925,14265.0
2018-10-02 15:00:00,151.57,151.67,151.26,151.37,43530.0,142.7396,142.8338,142.4477,142.5512,43530.0
2018-10-02 15:10:00,151.36,151.45,151.2,151.3,28500.0,142.5418,142.6266,142.3911,142.4853,28500.0
2018-10-02 15:20:00,151.33,151.38,151.28,151.33,19659.0,142.5136,142.5607,142.4665,142.5136,19659.0
2018-10-02 15:30:00,151.35,151.46,151.21,151.35,36306.0,142.5324,142.636,142.4006,142.5324,36306.0
2018-10-02 15:40:00,151.4,151.58,151.25,151.57,43734.0,142.5795,142.749,142.4382,142.7396,43734.0
2018-10-02 15:50:00,151.53,151.58,151.28,151.36,121068.0,142.7019,142.749,142.4665,142.5418,121068.0
2018-10-03 09:30:00,151.71,151.71,151.13,151.39,20367.0,142.8714,142.8714,142.3252,142.5701,20367.0
2018-10-03 09:40:00,151.18,151.42,150.84,151.34,43521.0,142.3723,142.5983,142.0521,142.523,43521.0
2018-10-03 09:50:00,151.28,151.28,150.77,150.99,21885.0,142.4665,142.4665,141.9862,142.1934,21885.0
2018-10-03 10:00:00,151.32,151.49,151.17,151.17,12636.0,142.5042,142.6643,142.3629,142.3629,12636.0
2018-10-03 10:10:00,151.25,151.71,151.25,151.63,36468.0,142.4382,142.8714,142.4382,142.7961,36468.0
2018-10-03 10:20:00,151.7,151.81,151.52,151.75,74136.0,142.862,142.9656,142.6925,142.9091,74136.0
2018-10-03 10:30:00,151.71,151.71,151.27,151.39,56973.0,142.8714,142.8714,142.4571,142.5701,56973.0
2018-10-03 10:40:00,151.37,151.47,151.27,151.38,20310.0,142.5512,142.6454,142.4571,142.5607,20310.0
2018-10-03 10:50:00,151.36,151.39,151.27,151.39,9429.0,142.5418,142.5701,142.4571,142.5701,9429.0
2018-10-03 11:00:00,151.45,151.46,150.97,151.29,20214.0,142.6266,142.636,142.1745,142.4759,20214.0
2018-10-03 11:10:00,151.29,151.52,151.27,151.38,45900.0,142.4759,142.6925,142.4571,142.5607,45900.0
2018-10-03 11:20:00,151.36,151.59,151.19,151.49,95733.0,142.5418,142.7584,142.3817,142.6643,95733.0
2018-10-03 11:30:00,151.48,151.68,151.0,151.25,222882.0,142.6548,142.8432,142.2028,142.4382,222882.0
2018-10-03 11:40:00,151.24,151.41,151.14,151.19,27888.0,142.4288,142.5889,142.3346,142.3817,27888.0
2018-10-03 11:50:00,151.3,151.44,151.01,151.39,43044.0,142.4853,142.6172,142.2122,142.5701,43044.0
2018-10-03 12:00:00,151.41,151.41,150.86,151.08,42135.0,142.5889,142.5889,142.071,142.2781,42135.0
2018-10-03 12:10:00,151.2,151.2,151.04,151.14,7755.0,142.3911,142.3911,142.2405,142.3346,7755.0
2018-10-03 12:20:00,151.19,151.35,151.14,151.31,10086.0,142.3817,142.5324,142.3346,142.4947,10086.0
2018-10-03 12:30:00,151.26,151.67,151.24,151.58,32166.0,142.4477,142.8338,142.4288,142.749,32166.0
2018-10-03 12:40:00,151.58,151.89,151.51,151.82,70410.0,142.749,143.0409,142.6831,142.975,70410.0
2018-10-03 12:50:00,151.83,151.9,151.53,151.79,71127.0,142.9844,143.0504,142.7019,142.9468,71127.0
2018-10-03 13:00:00,151.7,151.73,151.46,151.5,30912.0,142.862,142.8903,142.636,142.6737,30912.0
2018-10-03 13:10:00,151.5,151.64,151.49,151.52,10950.0,142.6737,142.8055,142.6643,142.6925,10950.0
2018-10-03 13:20:00,151.51,151.51,151.24,151.33,17826.0,142.6831,142.6831,142.4288,142.5136,17826.0
2018-10-03 13:30:00,151.36,151.42,151.28,151.39,21600.0,142.5418,142.5983,142.4665,142.5701,21600.0
2018-10-03 13:40:00,151.33,151.58,151.17,151.17,56400.0,142.5136,142.749,142.3629,142.3629,56400.0
2018-10-03 13:50:00,151.18,151.35,150.68,150.98,32310.0,142.3723,142.5324,141.9014,142.184,32310.0
2018-10-03 14:00:00,150.98,151.02,150.5,150.52,150399.0,142.184,142.2216,141.7319,141.7508,150399.0
2018-10-03 14:10:00,150.54,150.6,150.02,150.12,81873.0,141.7696,141.8261,141.2799,141.3741,81873.0
2018-10-03 14:20:00,150.1,150.16,149.63,149.69,150981.0,141.3552,141.4117,140.9126,140.9691,150981.0
2018-10-03 14:30:00,149.81,150.05,149.05,149.05,204819.0,141.0821,141.3081,140.3664,140.3664,204819.0
2018-10-03 14:40:00,149.11,149.17,147.82,148.11,203166.0,140.4229,140.4794,139.2081,139.4812,203166.0
2018-10-03 14:50:00,148.01,148.81,147.85,148.81,102141.0,139.387,140.1404,139.2363,140.1404,102141.0
2018-10-03 15:00:00,148.88,149.55,148.61,148.65,76545.0,140.2063,140.8373,139.952,139.9897,76545.0
2018-10-03 15:10:00,148.75,148.98,148.5,148.65,85560.0,140.0839,140.3005,139.8484,139.9897,85560.0
2018-10-03 15:20:00,148.65,148.65,147.89,148.09,123633.0,139.9897,139.9897,139.274,139.4623,123633.0
2018-10-03 15:30:00,148.09,148.19,146.92,147.14,271899.0,139.4623,139.5565,138.3605,138.5677,271899.0
2018-10-03 15:40:00,147.08,147.28,146.84,146.97,251760.0,138.5112,138.6995,138.2852,138.4076,251760.0
2018-10-03 15:50:00,146.94,148.05,146.93,147.41,545373.0,138.3793,139.4247,138.3699,138.822,545373.0
2018-10-04 09:30:00,146.97,147.37,146.7,147.09,42474.0,138.4076,138.7843,138.1533,138.5206,42474.0
2018-10-04 09:40:00,147.09,147.18,146.23,146.73,115209.0,138.5206,138.6054,137.7107,138.1816,115209.0
2018-10-04 09:50:00,146.78,146.84,145.84,145.95,84816.0,138.2287,138.2852,137.3434,137.447,84816.0
2018-10-04 10:00:00,145.95,146.11,145.63,145.85,89538.0,137.447,137.5977,137.1457,137.3528,89538.0
2018-10-04 10:10:00,146.02,147.09,145.65,146.93,145746.0,137.5129,138.5206,137.1645,138.3699,145746.0
2018-10-04 10:20:00,147.12,147.57,146.94,147.32,134040.0,138.5488,138.9726,138.3793,138.7372,134040.0
2018-10-04 10:30:00,147.19,147.19,146.63,146.78,49302.0,138.6148,138.6148,138.0874,138.2287,49302.0
2018-10-04 10:40:00,146.76,146.77,146.36,146.69,77661.0,138.2098,138.2192,137.8331,138.1439,77661.0
2018-10-04 10:50:00,146.74,146.75,146.39,146.57,26751.0,138.191,138.2004,137.8614,138.0309,26751.0
2018-10-04 11:00:00,146.56,146.9,146.56,146.65,27528.0,138.0215,138.3417,138.0215,138.1062,27528.0
2018-10-04 11:10:00,146.47,146.83,146.47,146.69,30462.0,137.9367,138.2757,137.9367,138.1439,30462.0
2018-10-04 11:20:00,146.75,146.89,146.57,146.71,22800.0,138.2004,138.3322,138.0309,138.1627,22800.0
2018-10-04 11:30:00,146.75,146.96,146.62,146.74,44820.0,138.2004,138.3982,138.078,138.191,44820.0
2018-10-04 11:40:00,146.74,146.77,146.52,146.61,22821.0,138.191,138.2192,137.9838,138.0686,22821.0
2018-10-04 11:50:00,146.56,146.74,146.48,146.56,14700.0,138.0215,138.191,137.9461,138.0215,14700.0
2018-10-04 12:00:00,146.54,146.67,146.26,146.58,35547.0,138.0026,138.1251,137.739,138.0403,35547.0
2018-10-04 12:10:00,146.45,146.48,146.05,146.13,18981.0,137.9179,137.9461,137.5412,137.6165,18981.0
2018-10-04 12:20:00,146.06,146.07,145.83,146.01,16626.0,137.5506,137.56,137.334,137.5035,16626.0
2018-10-04 12:30:00,146.05,146.34,145.95,146.12,15588.0,137.5412,137.8143,137.447,137.6071,15588.0
2018-10-04 12:40:00,146.18,146.19,146.04,146.12,16698.0,137.6636,137.673,137.5318,137.6071,16698.0
2018-10-04 12:50:00,146.06,146.21,146.02,146.05,9924.0,137.5506,137.6919,137.5129,137.5412,9924.0
2018-10-04 13:00:00,146.01,146.25,145.91,146.1,21600.0,137.5035,137.7295,137.4093,137.5883,21600.0
2018-10-04 13:10:00,146.13,146.13,145.93,145.98,18081.0,137.6165,137.6165,137.4282,137.4753,18081.0
2018-10-04 13:20:00,145.97,146.14,145.91,146.11,13740.0,137.4658,137.6259,137.4093,137.5977,13740.0
2018-10-04 13:30:00,145.99,145.99,145.8,145.89,13080.0,137.4847,137.4847,137.3058,137.3905,13080.0
2018-10-04 13:40:00,145.83,146.16,145.82,146.1,13635.0,137.334,137.6448,137.3246,137.5883,13635.0
2018-10-04 13:50:00,146.16,146.19,146.04,146.11,12960.0,137.6448,137.673,137.5318,137.5977,12960.0
2018-10-04 14:00:00,146.15,146.33,146.09,146.09,12045.0,137.6354,137.8049,137.5789,137.5789,12045.0
2018-10-04 14:10:00,146.05,146.12,145.93,145.94,18942.0,137.5412,137.6071,137.4282,137.4376,18942.0
2018-10-04 14:20:00,146.03,146.06,145.85,145.88,13200.0,137.5224,137.5506,137.3528,137.3811,13200.0
2018-10-04 14:30:00,145.86,146.35,145.79,146.22,21297.0,137.3623,137.8237,137.2963,137.7013,21297.0
2018-10-04 14:40:00,146.15,146.19,145.92,146.12,16008.0,137.6354,137.673,137.4188,137.6071,16008.0
2018-10-04 14:50:00,146.1,146.54,146.09,146.54,18693.0,137.5883,138.0026,137.5789,138.0026,18693.0
2018-10-04 15:00:00,146.5,146.78,146.43,146.71,26082.0,137.965,138.2287,137.899,138.1627,26082.0
2018-10-04 15:10:00,146.75,146.75,146.58,146.62,31803.0,138.2004,138.2004,138.0403,138.078,31803.0
2018-10-04 15:20:00,146.58,146.64,146.36,146.38,26400.0,138.0403,138.0968,137.8331,137.852,26400.0
2018-10-04 15:30:00,146.36,146.43,146.17,146.22,48444.0,137.8331,137.899,137.6542,137.7013,48444.0
2018-10-04 15:40:00,146.24,146.57,146.19,146.46,55638.0,137.7201,138.0309,137.673,137.9273,55638.0
2018-10-04 15:50:00,146.52,146.55,146.29,146.43,125556.0,137.9838,138.0121,137.7672,137.899,125556.0
2018-10-05 09:30:00,146.67,147.29,146.65,146.71,21573.0,138.1251,138.7089,138.1062,138.1627,21573.0
2018-10-05 09:40:00,146.71,147.01,146.71,146.83,12342.0,138.1627,138.4453,138.1627,138.2757,12342.0
2018-10-05 09:50:00,146.78,147.01,146.73,146.81,22578.0,138.2287,138.4453,138.1816,138.2569,22578.0
2018-10-05 10:00:00,146.69,147.04,146.69,146.85,24930.0,138.1439,138.4735,138.1439,138.2946,24930.0
2018-10-05 10:10:00,146.86,146.93,146.55,146.55,16500.0,138.304,138.3699,138.0121,138.0121,16500.0
2018-10-05 10:20:00,146.56,146.76,146.44,146.76,14943.0,138.0215,138.2098,137.9085,138.2098,14943.0
2018-10-05 10:30:00,146.79,147.09,146.67,147.09,18183.0,138.2381,138.5206,138.1251,138.5206,18183.0
2018-10-05 10:40:00,147.03,147.08,146.91,146.93,23100.0,138.4641,138.5112,138.3511,138.3699,23100.0
2018-10-05 10:50:00,146.92,147.09,146.89,147.04,25200.0,138.3605,138.5206,138.3322,138.4735,25200.0
2018-10-05 11:00:00,147.05,147.05,146.45,146.53,10998.0,138.4829,138.4829,137.9179,137.9932,10998.0
2018-10-05 11:10:00,146.49,146.64,146.44,146.64,16557.0,137.9556,138.0968,137.9085,138.0968,16557.0
2018-10-05 11:20:00,146.68,146.68,146.4,146.4,19950.0,138.1345,138.1345,137.8708,137.8708,19950.0
2018-10-05 11:30:00,146.32,146.5,146.29,146.5,15852.0,137.7955,137.965,137.7672,137.965,15852.0
2018-10-05 11:40:00,146.39,146.44,146.17,146.27,29490.0,137.8614,137.9085,137.6542,137.7484,29490.0
2018-10-05 11:50:00,146.22,146.26,146.08,146.13,34257.0,137.7013,137.739,137.5694,137.6165,34257.0
2018-10-05 12:00:00,146.18,146.47,146.13,146.43,43215.0,137.6636,137.9367,137.6165,137.899,43215.0
2018-10-05 12:10:00,146.44,146.44,146.15,146.31,33618.0,137.9085,137.9085,137.6354,137.786,33618.0
2018-10-05 12:20:00,146.36,146.5,146.34,146.42,14100.0,137.8331,137.965,137.8143,137.8896,14100.0
2018-10-05 12:30:00,146.37,146.5,146.3,146.43,57177.0,137.8425,137.965,137.7766,137.899,57177.0
2018-10-05 12:40:00,146.43,146.49,146.25,146.49,33519.0,137.899,137.9556,137.7295,137.9556,33519.0
2018-10-05 12:50:00,146.52,146.66,146.45,146.57,39564.0,137.9838,138.1156,137.9179,138.0309,39564.0
2018-10-05 13:00:00,146.59,146.63,146.22,146.22,95130.0,138.0497,138.0874,137.7013,137.7013,95130.0
2018-10-05 13:10:00,146.22,146.25,145.93,146.03,16740.0,137.7013,137.7295,137.4282,137.5224,16740.0
2018-10-05 13:20:00,146.03,146.03,145.9,145.9,2400.0,137.5224,137.5224,137.3999,137.3999,2400.0
2018-10-05 13:30:00,146.03,146.38,145.93,146.38,31266.0,137.5224,137.852,137.4282,137.852,31266.0
2018-10-05 13:40:00,146.32,146.62,146.32,146.62,27444.0,137.7955,138.078,137.7955,138.078,27444.0
2018-10-05 13:50:00,146.64,146.89,146.6,146.76,42435.0,138.0968,138.3322,138.0591,138.2098,42435.0
2018-10-05 14:00:00,146.75,146.75,146.42,146.42,19884.0,138.2004,138.2004,137.8896,137.8896,19884.0
2018-10-05 14:10:00,146.49,146.82,146.48,146.82,9774.0,137.9556,138.2663,137.9461,138.2663,9774.0
2018-10-05 14:20:00,146.83,146.98,146.8,146.98,29607.0,138.2757,138.417,138.2475,138.417,29607.0
2018-10-05 14:30:00,146.97,147.15,146.96,147.05,25800.0,138.4076,138.5771,138.3982,138.4829,25800.0
2018-10-05 14:40:00,147.08,147.24,147.02,147.18,23502.0,138.5112,138.6619,138.4547,138.6054,23502.0
2018-10-05 14:50:00,147.15,147.25,147.08,147.25,18714.0,138.5771,138.6713,138.5112,138.6713,18714.0
2018-10-05 15:00:00,147.25,147.53,146.99,147.42,51108.0,138.6713,138.935,138.4264,138.8314,51108.0
2018-10-05 15:10:00,147.33,147.55,147.3,147.41,37512.0,138.7466,138.9538,138.7184,138.822,37512.0
2018-10-05 15:20:00,147.34,147.65,147.34,147.52,51876.0,138.756,139.048,138.756,138.9255,51876.0
2018-10-05 15:30:00,147.54,147.55,147.35,147.36,62718.0,138.9444,138.9538,138.7654,138.7749,62718.0
2018-10-05 15:40:00,147.38,147.66,147.32,147.55,65265.0,138.7937,139.0574,138.7372,138.9538,65265.0
2018-10-05 15:50:00,147.54,147.57,147.24,147.35,147621.0,138.9444,138.9726,138.6619,138.7654,147621.0
2018-10-08 09:30:00,147.4,147.95,147.0,147.95,19866.0,138.8125,139.3305,138.4358,139.3305,19866.0
2018-10-08 09:40:00,147.78,147.78,147.32,147.62,7206.0,139.1704,139.1704,138.7372,139.0197,7206.0
2018-10-08 09:50:00,147.38,147.62,147.37,147.37,1500.0,138.7937,139.0197,138.7843,138.7843,1500.0
2018-10-08 10:00:00,147.37,147.64,147.37,147.47,9600.0,138.7843,139.0386,138.7843,138.8785,9600.0
2018-10-08 10:10:00,147.55,147.71,147.48,147.59,17700.0,138.9538,139.1045,138.8879,138.9915,17700.0
2018-10-08 10:20:00,147.53,147.84,147.53,147.76,30021.0,138.935,139.2269,138.935,139.1516,30021.0
2018-10-08 10:30:00,147.7,147.71,146.97,147.13,37500.0,139.0951,139.1045,138.4076,138.5583,37500.0
2018-10-08 10:40:00,147.13,147.18,146.98,147.05,8190.0,138.5583,138.6054,138.417,138.4829,8190.0
2018-10-08 10:50:00,147.09,147.35,147.09,147.16,7947.0,138.5206,138.7654,138.5206,138.5865,7947.0
2018-10-08 11:00:00,147.15,147.19,146.98,147.06,11433.0,138.5771,138.6148,138.417,138.4923,11433.0
2018-10-08 11:10:00,147.06,147.11,146.67,146.76,36417.0,138.4923,138.5394,138.1251,138.2098,36417.0
2018-10-08 11:20:00,146.68,146.83,146.52,146.52,9900.0,138.1345,138.2757,137.9838,137.9838,9900.0
2018-10-08 11:30:00,146.45,146.58,146.36,146.58,16260.0,137.9179,138.0403,137.8331,138.0403,16260.0
2018-10-08 11:40:00,146.58,146.65,146.3,146.65,34083.0,138.0403,138.1062,137.7766,138.1062,34083.0
2018-10-08 11:50:00,146.59,147.02,146.48,146.61,97758.0,138.0497,138.4547,137.9461,138.0686,97758.0
2018-10-08 12:00:00,146.63,146.99,146.62,146.99,16797.0,138.0874,138.4264,138.078,138.4264,16797.0
2018-10-08 12:10:00,147.13,147.22,146.75,146.94,14838.0,138.5583,138.643,138.2004,138.3793,14838.0
2018-10-08 12:20:00,147.0,147.44,146.97,147.43,10800.0,138.4358,138.8502,138.4076,138.8408,10800.0
2018-10-08 12:30:00,147.46,147.52,147.18,147.24,22317.0,138.869,138.9255,138.6054,138.6619,22317.0
2018-10-08 12:40:00,147.31,147.76,147.31,147.7,28473.0,138.7278,139.1516,138.7278,139.0951,28473.0
2018-10-08 12:50:00,147.62,147.69,147.27,147.28,17130.0,139.0197,139.0856,138.6901,138.6995,17130.0
2018-10-08 13:00:00,147.27,147.49,147.23,147.4,35895.0,138.6901,138.8973,138.6524,138.8125,35895.0
2018-10-08 13:10:00,147.35,147.37,147.1,147.18,16632.0,138.7654,138.7843,138.53,138.6054,16632.0
2018-10-08 13:20:00,147.1,147.33,146.97,147.25,16545.0,138.53,138.7466,138.4076,138.6713,16545.0
2018-10-08 13:30:00,147.3,147.49,147.3,147.44,9900.0,138.7184,138.8973,138.7184,138.8502,9900.0
2018-10-08 13:40:00,147.44,147.74,147.36,147.54,12903.0,138.8502,139.1327,138.7749,138.9444,12903.0
2018-10-08 13:50:00,147.56,147.82,147.56,147.69,19818.0,138.9632,139.2081,138.9632,139.0856,19818.0
2018-10-08 14:00:00,147.67,147.89,147.57,147.75,23160.0,139.0668,139.274,138.9726,139.1421,23160.0
2018-10-08 14:10:00,147.75,147.75,147.59,147.69,8514.0,139.1421,139.1421,138.9915,139.0856,8514.0
2018-10-08 14:20:00,147.67,147.77,147.61,147.68,14103.0,139.0668,139.161,139.0103,139.0762,14103.0
2018-10-08 14:30:00,147.72,147.94,147.72,147.94,14448.0,139.1139,139.3211,139.1139,139.3211,14448.0
2018-10-08 14:40:00,147.86,147.95,147.82,147.85,21150.0,139.2457,139.3305,139.2081,139.2363,21150.0
2018-10-08 14:50:00,147.81,147.81,147.61,147.66,17130.0,139.1986,139.1986,139.0103,139.0574,17130.0
2018-10-08 15:00:00,147.57,147.81,147.52,147.8,21045.0,138.9726,139.1986,138.9255,139.1892,21045.0
2018-10-08 15:10:00,147.81,148.02,147.81,148.02,22932.0,139.1986,139.3964,139.1986,139.3964,22932.0
2018-10-08 15:20:00,148.03,148.05,147.76,147.81,24000.0,139.4058,139.4247,139.1516,139.1986,24000.0
2018-10-08 15:30:00,147.85,147.91,147.75,147.88,33234.0,139.2363,139.2928,139.1421,139.2646,33234.0
2018-10-08 15:40:00,147.92,148.02,147.69,147.7,29415.0,139.3022,139.3964,139.0856,139.0951,29415.0
2018-10-08 15:50:00,147.72,147.74,147.39,147.5,133884.0,139.1139,139.1327,138.8031,138.9067,133884.0
2018-10-09 09:30:00,142.48,144.43,142.1,143.23,263892.0,134.1792,136.0156,133.8213,134.8855,263892.0
2018-10-09 09:40:00,143.54,143.84,142.32,142.85,184965.0,135.1774,135.4599,134.0285,134.5276,184965.0
2018-10-09 09:50:00,142.71,143.97,142.66,143.76,198471.0,134.3958,135.5824,134.3487,135.3846,198471.0
2018-10-09 10:00:00,143.85,144.58,143.76,144.52,75087.0,135.4694,136.1568,135.3846,136.1003,75087.0
2018-10-09 10:10:00,144.29,144.82,144.1,144.67,40059.0,135.8837,136.3828,135.7048,136.2416,40059.0
2018-10-09 10:20:00,144.5,144.9,144.21,144.8,37203.0,136.0815,136.4582,135.8084,136.364,37203.0
2018-10-09 10:30:00,144.67,144.92,144.55,144.6,41172.0,136.2416,136.477,136.1286,136.1757,41172.0
2018-10-09 10:40:00,144.54,145.03,144.4,144.96,55200.0,136.1192,136.5806,135.9873,136.5147,55200.0
2018-10-09 10:50:00,144.96,144.96,144.57,144.57,51840.0,136.5147,136.5147,136.1474,136.1474,51840.0
2018-10-09 11:00:00,144.63,144.8,144.57,144.63,50739.0,136.2039,136.364,136.1474,136.2039,50739.0
2018-10-09 11:10:00,144.63,144.69,144.11,144.11,83724.0,136.2039,136.2604,135.7142,135.7142,83724.0
2018-10-09 11:20:00,144.11,144.21,143.74,143.88,48786.0,135.7142,135.8084,135.3658,135.4976,48786.0
2018-10-09 11:30:00,143.89,144.03,143.69,143.94,70647.0,135.507,135.6389,135.3187,135.5541,70647.0
2018-10-09 11:40:00,143.97,144.04,142.93,143.33,85242.0,135.5824,135.6483,134.603,134.9797,85242.0
2018-10-09 11:50:00,143.33,143.56,143.3,143.45,36888.0,134.9797,135.1963,134.9514,135.0927,36888.0
2018-10-09 12:00:00,143.37,143.53,143.33,143.38,30354.0,135.0173,135.168,134.9797,135.0267,30354.0
2018-10-09 12:10:00,143.37,143.44,143.16,143.16,82671.0,135.0173,135.0832,134.8196,134.8196,82671.0
2018-10-09 12:20:00,143.14,143.49,142.85,143.49,44679.0,134.8007,135.1303,134.5276,135.1303,44679.0
2018-10-09 12:30:00,143.32,143.41,143.18,143.18,51972.0,134.9702,135.055,134.8384,134.8384,51972.0
2018-10-09 12:40:00,143.18,143.63,143.01,143.23,36102.0,134.8384,135.2622,134.6783,134.8855,36102.0
2018-10-09 12:50:00,143.1,143.22,142.91,143.09,24900.0,134.7631,134.8761,134.5841,134.7536,24900.0
2018-10-09 13:00:00,143.01,143.16,142.82,142.91,58113.0,134.6783,134.8196,134.4994,134.5841,58113.0
2018-10-09 13:10:00,142.92,143.63,142.92,143.56,50682.0,134.5935,135.2622,134.5935,135.1963,50682.0
2018-10-09 13:20:00,143.51,143.51,143.21,143.21,29394.0,135.1492,135.1492,134.8666,134.8666,29394.0
2018-10-09 13:30:00,143.31,143.41,143.04,143.15,36573.0,134.9608,135.055,134.7065,134.8101,36573.0
2018-10-09 13:40:00,143.15,143.21,142.8,142.88,58704.0,134.8101,134.8666,134.4805,134.5559,58704.0
2018-10-09 13:50:00,142.83,143.14,142.83,143.13,31353.0,134.5088,134.8007,134.5088,134.7913,31353.0
2018-10-09 14:00:00,142.99,143.11,142.85,143.03,17400.0,134.6595,134.7725,134.5276,134.6971,17400.0
2018-10-09 14:10:00,142.91,143.05,142.83,142.89,15621.0,134.5841,134.716,134.5088,134.5653,15621.0
2018-10-09 14:20:00,142.89,143.04,142.85,142.88,16974.0,134.5653,134.7065,134.5276,134.5559,16974.0
2018-10-09 14:30:00,142.85,142.85,142.48,142.53,53274.0,134.5276,134.5276,134.1792,134.2263,53274.0
2018-10-09 14:40:00,142.63,142.64,142.13,142.24,48753.0,134.3204,134.3299,133.8496,133.9532,48753.0
2018-10-09 14:50:00,142.27,142.33,142.04,142.08,39855.0,133.9814,134.0379,133.7648,133.8025,39855.0
2018-10-09 15:00:00,142.1,142.21,141.87,142.09,50652.0,133.8213,133.9249,133.6047,133.8119,50652.0
2018-10-09 15:10:00,142.09,142.18,141.7,141.74,70545.0,133.8119,133.8967,133.4446,133.4823,70545.0
2018-10-09 15:20:00,141.78,141.79,141.38,141.55,89130.0,133.52,133.5294,133.1433,133.3034,89130.0
2018-10-09 15:30:00,141.56,141.71,140.75,140.85,144330.0,133.3128,133.454,132.55,132.6441,144330.0
2018-10-09 15:40:00,141.0,141.71,140.63,141.62,224349.0,132.7854,133.454,132.437,133.3693,224349.0
2018-10-09 15:50:00,141.59,141.69,141.35,141.56,295725.0,133.341,133.4352,133.115,133.3128,295725.0
2018-10-10 09:30:00,140.71,141.19,140.0,140.23,74829.0,132.5123,132.9643,131.8437,132.0603,74829.0
2018-10-10 09:40:00,140.06,140.51,139.72,140.25,77538.0,131.9002,132.3239,131.58,132.0791,77538.0
2018-10-10 09:50:00,140.33,140.63,140.25,140.27,39459.0,132.1544,132.437,132.0791,132.0979,39459.0
2018-10-10 10:00:00,140.39,141.17,140.31,141.12,42519.0,132.2109,132.9455,132.1356,132.8984,42519.0
2018-10-10 10:10:00,141.12,141.12,140.4,141.02,40608.0,132.8984,132.8984,132.2204,132.8042,40608.0
2018-10-10 10:20:00,140.97,141.28,140.82,141.07,73710.0,132.7571,133.0491,132.6159,132.8513,73710.0
2018-10-10 10:30:00,140.99,141.06,140.24,140.38,30975.0,132.776,132.8419,132.0697,132.2015,30975.0
2018-10-10 10:40:00,140.25,140.43,139.9,140.05,34230.0,132.0791,132.2486,131.7495,131.8907,34230.0
2018-10-10 10:50:00,140.12,140.27,139.98,140.27,27096.0,131.9567,132.0979,131.8248,132.0979,27096.0
2018-10-10 11:00:00,140.21,140.22,139.93,140.0,27483.0,132.0414,132.0508,131.7777,131.8437,27483.0
2018-10-10 11:10:00,139.9,140.0,139.44,139.58,30288.0,131.7495,131.8437,131.3163,131.4481,30288.0
2018-10-10 11:20:00,139.58,139.69,139.18,139.52,76143.0,131.4481,131.5517,131.0714,131.3916,76143.0
2018-10-10 11:30:00,139.61,139.82,139.36,139.37,35643.0,131.4764,131.6741,131.2409,131.2504,35643.0
2018-10-10 11:40:00,139.49,140.33,139.49,140.22,9990.0,131.3634,132.1544,131.3634,132.0508,9990.0
2018-10-10 11:50:00,140.38,140.43,140.2,140.22,25875.0,132.2015,132.2486,132.032,132.0508,25875.0
2018-10-10 12:00:00,140.27,140.55,140.23,140.55,35268.0,132.0979,132.3616,132.0603,132.3616,35268.0
2018-10-10 12:10:00,140.53,141.26,140.48,141.16,32511.0,132.3428,133.0302,132.2957,132.9361,32511.0
2018-10-10 12:20:00,141.16,141.48,141.08,141.19,58365.0,132.9361,133.2374,132.8607,132.9643,58365.0
2018-10-10 12:30:00,141.19,141.25,141.11,141.24,10155.0,132.9643,133.0208,132.889,133.0114,10155.0
2018-10-10 12:40:00,141.2,141.33,140.92,141.19,38052.0,132.9737,133.0962,132.7101,132.9643,38052.0
2018-10-10 12:50:00,141.3,141.36,140.87,140.88,19863.0,133.0679,133.1244,132.663,132.6724,19863.0
2018-10-10 13:00:00,140.78,140.89,140.41,140.72,27792.0,132.5782,132.6818,132.2298,132.5217,27792.0
2018-10-10 13:10:00,140.73,141.43,140.73,141.36,13170.0,132.5311,133.1903,132.5311,133.1244,13170.0
2018-10-10 13:20:00,141.3,141.42,140.96,141.11,15627.0,133.0679,133.1809,132.7477,132.889,15627.0
2018-10-10 13:30:00,141.02,141.11,140.91,141.03,23697.0,132.8042,132.889,132.7006,132.8136,23697.0
2018-10-10 13:40:00,140.97,141.12,140.66,141.02,17307.0,132.7571,132.8984,132.4652,132.8042,17307.0
2018-10-10 13:50:00,140.98,141.07,140.68,140.76,29748.0,132.7666,132.8513,132.484,132.5594,29748.0
2018-10-10 14:00:00,140.75,140.79,140.23,140.23,36870.0,132.55,132.5876,132.0603,132.0603,36870.0
2018-10-10 14:10:00,140.21,140.58,140.13,140.38,31524.0,132.0414,132.3899,131.9661,132.2015,31524.0
2018-10-10 14:20:00,140.35,140.35,139.86,140.3,52476.0,132.1733,132.1733,131.7118,132.1262,52476.0
2018-10-10 14:30:00,140.27,140.41,139.87,139.88,41058.0,132.0979,132.2298,131.7212,131.7306,41058.0
2018-10-10 14:40:00,139.88,140.2,139.86,140.03,47028.0,131.7306,132.032,131.7118,131.8719,47028.0
2018-10-10 14:50:00,139.98,140.41,139.98,140.17,18276.0,131.8248,132.2298,131.8248,132.0038,18276.0
2018-10-10 15:00:00,140.08,140.09,139.67,139.71,42618.0,131.919,131.9284,131.5329,131.5706,42618.0
2018-10-10 15:10:00,139.72,139.72,139.24,139.41,37869.0,131.58,131.58,131.1279,131.288,37869.0
2018-10-10 15:20:00,139.41,139.95,139.29,139.88,45903.0,131.288,131.7966,131.175,131.7306,45903.0
2018-10-10 15:30:00,139.83,139.83,139.15,139.16,48138.0,131.6836,131.6836,131.0432,131.0526,48138.0
2018-10-10 15:40:00,139.15,139.33,138.61,139.23,130440.0,131.0432,131.2127,130.5346,131.1185,130440.0
2018-10-10 15:50:00,139.21,139.21,138.07,138.3,256674.0,131.0997,131.0997,130.0261,130.2427,256674.0
2018-10-11 09:30:00,137.62,138.69,137.21,138.4,120054.0,129.6023,130.61,129.2162,130.3369,120054.0
2018-10-11 09:40:00,138.45,139.0,138.14,138.45,116751.0,130.384,130.9019,130.092,130.384,116751.0
2018-10-11 09:50:00,138.51,139.36,138.28,139.18,52218.0,130.4405,131.2409,130.2239,131.0714,52218.0
2018-10-11 10:00:00,139.36,139.62,138.97,139.31,62628.0,131.2409,131.4858,130.8737,131.1939,62628.0
2018-10-11 10:10:00,139.21,139.25,138.49,138.61,39546.0,131.0997,131.1374,130.4216,130.5346,39546.0
2018-10-11 10:20:00,138.67,138.67,138.09,138.39,20712.0,130.5911,130.5911,130.0449,130.3275,20712.0
2018-10-11 10:30:00,138.37,139.08,138.34,138.59,30294.0,130.3086,130.9773,130.2804,130.5158,30294.0
2018-10-11 10:40:00,138.78,138.81,138.24,138.27,23415.0,130.6947,130.723,130.1862,130.2144,23415.0
2018-10-11 10:50:00,138.15,138.27,137.79,137.79,26214.0,130.1014,130.2144,129.7624,129.7624,26214.0
2018-10-11 11:00:00,137.91,137.91,137.16,137.47,37926.0,129.8754,129.8754,129.1691,129.4611,37926.0
2018-10-11 11:10:00,137.48,137.84,137.11,137.69,78087.0,129.4705,129.8095,129.122,129.6682,78087.0
2018-10-11 11:20:00,137.74,138.23,137.51,137.82,66627.0,129.7153,130.1768,129.4987,129.7907,66627.0
2018-10-11 11:30:00,137.82,137.82,137.5,137.62,47481.0,129.7907,129.7907,129.4893,129.6023,47481.0
2018-10-11 11:40:00,137.81,138.31,137.69,138.31,22806.0,129.7812,130.2521,129.6682,130.2521,22806.0
2018-10-11 11:50:00,138.44,138.59,138.14,138.3,20430.0,130.3745,130.5158,130.092,130.2427,20430.0
2018-10-11 12:00:00,138.29,138.59,138.2,138.2,10500.0,130.2333,130.5158,130.1485,130.1485,10500.0
2018-10-11 12:10:00,138.25,138.44,138.07,138.38,21273.0,130.1956,130.3745,130.0261,130.318,21273.0
2018-10-11 12:20:00,138.37,138.91,138.37,138.81,21024.0,130.3086,130.8172,130.3086,130.723,21024.0
2018-10-11 12:30:00,138.66,138.71,138.33,138.42,18429.0,130.5817,130.6288,130.2709,130.3557,18429.0
2018-10-11 12:40:00,138.33,138.33,137.92,137.96,51171.0,130.2709,130.2709,129.8848,129.9225,51171.0
2018-10-11 12:50:00,137.99,138.09,137.72,137.77,17502.0,129.9508,130.0449,129.6965,129.7436,17502.0
2018-10-11 13:00:00,137.69,137.87,137.34,137.5,29106.0,129.6682,129.8377,129.3386,129.4893,29106.0
2018-10-11 13:10:00,137.46,138.0,137.36,137.75,15303.0,129.4516,129.9602,129.3575,129.7247,15303.0
2018-10-11 13:20:00,137.86,137.97,137.42,137.51,23880.0,129.8283,129.9319,129.414,129.4987,23880.0
2018-10-11 13:30:00,137.53,137.66,137.4,137.51,16683.0,129.5176,129.64,129.3951,129.4987,16683.0
2018-10-11 13:40:00,137.56,137.73,137.37,137.55,13119.0,129.5458,129.7059,129.3669,129.5364,13119.0
2018-10-11 13:50:00,137.37,137.6,137.06,137.6,46752.0,129.3669,129.5835,129.0749,129.5835,46752.0
2018-10-11 14:00:00,137.61,137.73,137.26,137.37,31059.0,129.5929,129.7059,129.2633,129.3669,31059.0
2018-10-11 14:10:00,137.35,137.44,137.02,137.38,38628.0,129.348,129.4328,129.0373,129.3763,38628.0
2018-10-11 14:20:00,137.26,137.79,137.24,137.34,34650.0,129.2633,129.7624,129.2445,129.3386,34650.0
2018-10-11 14:30:00,137.13,137.26,136.22,136.28,46452.0,129.1409,129.2633,128.2839,128.3404,46452.0
2018-10-11 14:40:00,136.24,136.38,134.79,135.92,52554.0,128.3027,128.4346,126.9372,128.0014,52554.0
2018-10-11 14:50:00,135.88,136.23,135.68,136.1,30681.0,127.9637,128.2933,127.7753,128.1709,30681.0
2018-10-11 15:00:00,135.92,136.89,135.77,136.2,75789.0,128.0014,128.9148,127.8601,128.265,75789.0
2018-10-11 15:10:00,136.06,137.52,135.85,137.52,42462.0,128.1332,129.5081,127.9354,129.5081,42462.0
2018-10-11 15:20:00,137.52,137.73,137.16,137.16,42786.0,129.5081,129.7059,129.1691,129.1691,42786.0
2018-10-11 15:30:00,137.09,137.28,136.28,136.79,40227.0,129.1032,129.2821,128.3404,128.8207,40227.0
2018-10-11 15:40:00,136.74,136.74,135.66,135.94,59490.0,128.7736,128.7736,127.7565,128.0202,59490.0
2018-10-11 15:50:00,135.72,136.21,135.7,135.79,206037.0,127.813,128.2745,127.7942,127.8789,206037.0
2018-10-12 09:30:00,138.03,138.59,137.34,137.34,82362.0,129.9884,130.5158,129.3386,129.3386,82362.0
2018-10-12 09:40:00,137.41,137.57,136.21,136.21,76572.0,129.4045,129.5552,128.2745,128.2745,76572.0
2018-10-12 09:50:00,136.17,136.68,136.06,136.22,34902.0,128.2368,128.7171,128.1332,128.2839,34902.0
2018-10-12 10:00:00,136.41,136.41,135.83,136.18,38958.0,128.4628,128.4628,127.9166,128.2462,38958.0
2018-10-12 10:10:00,136.52,136.83,136.01,136.83,178194.0,128.5664,128.8583,128.0861,128.8583,178194.0
2018-10-12 10:20:00,136.68,136.96,136.15,136.17,55605.0,128.7171,128.9808,128.218,128.2368,55605.0
2018-10-12 10:30:00,136.24,136.89,136.2,136.89,19026.0,128.3027,128.9148,128.265,128.9148,19026.0
2018-10-12 10:40:00,136.83,136.9,136.42,136.42,24435.0,128.8583,128.9243,128.4722,128.4722,24435.0
2018-10-12 10:50:00,136.46,137.03,136.43,136.85,47532.0,128.5099,129.0467,128.4816,128.8772,47532.0
2018-10-12 11:00:00,136.82,137.02,136.26,136.5,40296.0,128.8489,129.0373,128.3215,128.5476,40296.0
2018-10-12 11:10:00,136.53,136.53,136.27,136.27,14970.0,128.5758,128.5758,128.331,128.331,14970.0
2018-10-12 11:20:00,136.27,136.39,136.1,136.12,27153.0,128.331,128.444,128.1709,128.1897,27153.0
2018-10-12 11:30:00,136.12,136.27,135.97,136.1,32136.0,128.1897,128.331,128.0484,128.1709,32136.0
2018-10-12 11:40:00,136.11,136.11,135.39,135.7,39675.0,128.1803,128.1803,127.5022,127.7942,39675.0
2018-10-12 11:50:00,135.64,136.07,135.64,135.91,31218.0,127.7377,128.1426,127.7377,127.9919,31218.0
2018-10-12 12:00:00,135.75,135.8,135.4,135.51,57249.0,127.8413,127.8883,127.5117,127.6152,57249.0
2018-10-12 12:10:00,135.54,135.61,135.1,135.1,25011.0,127.6435,127.7094,127.2291,127.2291,25011.0
2018-10-12 12:20:00,135.27,135.52,135.2,135.34,19614.0,127.3892,127.6247,127.3233,127.4551,19614.0
2018-10-12 12:30:00,135.36,135.5,135.14,135.36,62550.0,127.474,127.6058,127.2668,127.474,62550.0
2018-10-12 12:40:00,135.32,135.42,134.78,134.78,47922.0,127.4363,127.5305,126.9278,126.9278,47922.0
2018-10-12 12:50:00,134.84,135.44,134.84,135.44,47388.0,126.9843,127.5493,126.9843,127.5493,47388.0
2018-10-12 13:00:00,135.38,135.91,135.12,135.91,36144.0,127.4928,127.9919,127.248,127.9919,36144.0
2018-10-12 13:10:00,135.89,135.98,135.51,135.58,22695.0,127.9731,128.0579,127.6152,127.6812,22695.0
2018-10-12 13:20:00,135.58,135.76,135.52,135.62,13941.0,127.6812,127.8507,127.6247,127.7188,13941.0
2018-10-12 13:30:00,135.42,135.46,134.95,135.27,22614.0,127.5305,127.5682,127.0879,127.3892,22614.0
2018-10-12 13:40:00,135.26,135.45,135.01,135.39,27138.0,127.3798,127.5587,127.1444,127.5022,27138.0
2018-10-12 13:50:00,135.53,135.53,135.15,135.15,17757.0,127.6341,127.6341,127.2762,127.2762,17757.0
2018-10-12 14:00:00,135.19,135.24,134.74,134.86,10836.0,127.3139,127.361,126.8901,127.0031,10836.0
2018-10-12 14:10:00,134.79,134.89,134.41,134.78,30369.0,126.9372,127.0314,126.5793,126.9278,30369.0
2018-10-12 14:20:00,134.81,134.99,134.58,134.99,16446.0,126.956,127.1255,126.7394,127.1255,16446.0
2018-10-12 14:30:00,134.98,134.98,134.46,134.78,42357.0,127.1161,127.1161,126.6264,126.9278,42357.0
2018-10-12 14:40:00,134.8,134.8,134.38,134.52,45978.0,126.9466,126.9466,126.5511,126.6829,45978.0
2018-10-12 14:50:00,134.57,135.17,134.57,134.81,30450.0,126.73,127.295,126.73,126.956,30450.0
2018-10-12 15:00:00,134.98,135.28,134.73,135.25,79746.0,127.1161,127.3986,126.8807,127.3704,79746.0
2018-10-12 15:10:00,135.29,135.41,135.06,135.09,54285.0,127.4081,127.5211,127.1915,127.2197,54285.0
2018-10-12 15:20:00,135.19,135.66,135.19,135.65,37167.0,127.3139,127.7565,127.3139,127.7471,37167.0
2018-10-12 15:30:00,135.62,135.78,135.4,135.51,44562.0,127.7188,127.8695,127.5117,127.6152,44562.0
2018-10-12 15:40:00,135.53,135.98,135.52,135.9,47499.0,127.6341,128.0579,127.6247,127.9825,47499.0
2018-10-12 15:50:00,135.95,136.17,135.63,135.68,159657.0,128.0296,128.2368,127.7283,127.7753,159657.0
2018-10-15 09:30:00,135.56,135.68,135.22,135.22,25668.0,127.6623,127.7753,127.3421,127.3421,25668.0
2018-10-15 09:40:00,135.22,135.71,135.22,135.53,13272.0,127.3421,127.8036,127.3421,127.6341,13272.0
2018-10-15 09:50:00,135.54,135.67,134.74,134.87,105309.0,127.6435,127.7659,126.8901,127.0125,105309.0
2018-10-15 10:00:00,134.86,135.13,134.43,134.54,53598.0,127.0031,127.2574,126.5982,126.7018,53598.0
2018-10-15 10:10:00,134.5,134.57,133.79,133.97,38226.0,126.6641,126.73,125.9954,126.165,38226.0
2018-10-15 10:20:00,134.0,134.31,133.88,134.04,25566.0,126.1932,126.4852,126.0802,126.2309,25566.0
2018-10-15 10:30:00,134.04,134.54,134.01,134.29,21141.0,126.2309,126.7018,126.2026,126.4663,21141.0
2018-10-15 10:40:00,134.3,134.34,133.92,134.07,86022.0,126.4757,126.5134,126.1179,126.2591,86022.0
2018-10-15 10:50:00,134.06,134.26,133.99,134.24,17757.0,126.2497,126.4381,126.1838,126.4192,17757.0
2018-10-15 11:00:00,134.18,134.71,134.14,134.42,35700.0,126.3627,126.8618,126.3251,126.5887,35700.0
2018-10-15 11:10:00,134.36,134.41,133.92,134.07,40974.0,126.5322,126.5793,126.1179,126.2591,40974.0
2018-10-15 11:20:00,134.1,134.46,134.07,134.44,43662.0,126.2874,126.6264,126.2591,126.6076,43662.0
2018-10-15 11:30:00,134.48,134.96,134.38,134.91,101247.0,126.6452,127.0973,126.5511,127.0502,101247.0
2018-10-15 11:40:00,134.95,135.45,134.91,135.26,38793.0,127.0879,127.5587,127.0502,127.3798,38793.0
2018-10-15 11:50:00,135.29,135.49,134.59,134.59,13200.0,127.4081,127.5964,126.7488,126.7488,13200.0
2018-10-15 12:00:00,134.55,134.68,134.37,134.47,15141.0,126.7112,126.8336,126.5417,126.6358,15141.0
2018-10-15 12:10:00,134.53,134.66,134.33,134.66,12300.0,126.6923,126.8148,126.504,126.8148,12300.0
2018-10-15 12:20:00,134.66,134.84,134.66,134.82,6711.0,126.8148,126.9843,126.8148,126.9654,6711.0
2018-10-15 12:30:00,134.7,134.89,134.66,134.77,14298.0,126.8524,127.0314,126.8148,126.9184,14298.0
2018-10-15 12:40:00,134.8,134.8,134.41,134.68,16374.0,126.9466,126.9466,126.5793,126.8336,16374.0
2018-10-15 12:50:00,134.64,134.73,134.57,134.67,5601.0,126.7959,126.8807,126.73,126.8242,5601.0
2018-10-15 13:00:00,134.64,135.0,134.63,135.0,12411.0,126.7959,127.135,126.7865,127.135,12411.0
2018-10-15 13:10:00,135.01,135.04,134.9,134.9,17883.0,127.1444,127.1726,127.0408,127.0408,17883.0
2018-10-15 13:20:00,134.91,134.91,134.69,134.83,19593.0,127.0502,127.0502,126.843,126.9749,19593.0
2018-10-15 13:30:00,134.83,135.08,134.81,135.07,11400.0,126.9749,127.2103,126.956,127.2009,11400.0
2018-10-15 13:40:00,134.95,135.16,134.87,134.97,13536.0,127.0879,127.2856,127.0125,127.1067,13536.0
2018-10-15 13:50:00,134.95,134.95,134.66,134.75,28506.0,127.0879,127.0879,126.8148,126.8995,28506.0
2018-10-15 14:00:00,134.75,134.75,134.46,134.58,13194.0,126.8995,126.8995,126.6264,126.7394,13194.0
2018-10-15 14:10:00,134.63,134.64,134.33,134.46,15090.0,126.7865,126.7959,126.504,126.6264,15090.0
2018-10-15 14:20:00,134.53,134.6,134.3,134.32,23205.0,126.6923,126.7583,126.4757,126.4946,23205.0
2018-10-15 14:30:00,134.28,134.52,134.14,134.52,17793.0,126.4569,126.6829,126.3251,126.6829,17793.0
2018-10-15 14:40:00,134.35,134.85,134.35,134.75,15903.0,126.5228,126.9937,126.5228,126.8995,15903.0
2018-10-15 14:50:00,134.84,135.08,134.84,135.0,23700.0,126.9843,127.2103,126.9843,127.135,23700.0
2018-10-15 15:00:00,135.01,135.07,134.75,134.79,27600.0,127.1444,127.2009,126.8995,126.9372,27600.0
2018-10-15 15:10:00,134.84,134.84,134.45,134.45,42900.0,126.9843,126.9843,126.617,126.617,42900.0
2018-10-15 15:20:00,134.45,134.7,134.44,134.55,39513.0,126.617,126.8524,126.6076,126.7112,39513.0
2018-10-15 15:30:00,134.47,134.64,134.4,134.61,50574.0,126.6358,126.7959,126.5699,126.7677,50574.0
2018-10-15 15:40:00,134.67,134.82,134.44,134.58,73560.0,126.8242,126.9654,126.6076,126.7394,73560.0
2018-10-15 15:50:00,134.58,134.68,134.09,134.1,127506.0,126.7394,126.8336,126.278,126.2874,127506.0
2018-10-16 09:30:00,134.74,135.49,134.01,135.49,147762.0,126.8901,127.5964,126.2026,127.5964,147762.0
2018-10-16 09:40:00,135.48,135.49,134.77,134.77,38328.0,127.587,127.5964,126.9184,126.9184,38328.0
2018-10-16 09:50:00,134.77,135.69,134.5,135.69,52476.0,126.9184,127.7848,126.6641,127.7848,52476.0
2018-10-16 10:00:00,135.68,136.04,135.54,135.65,31074.0,127.7753,128.1144,127.6435,127.7471,31074.0
2018-10-16 10:10:00,135.85,136.5,135.85,136.5,41091.0,127.9354,128.5476,127.9354,128.5476,41091.0
2018-10-16 10:20:00,136.55,136.66,136.17,136.36,43536.0,128.5947,128.6982,128.2368,128.4157,43536.0
2018-10-16 10:30:00,136.19,136.35,135.97,136.22,25248.0,128.2556,128.4063,128.0484,128.2839,25248.0
2018-10-16 10:40:00,136.2,136.83,135.99,136.48,28920.0,128.265,128.8583,128.0673,128.5287,28920.0
2018-10-16 10:50:00,136.59,136.68,136.35,136.68,18162.0,128.6323,128.7171,128.4063,128.7171,18162.0
2018-10-16 11:00:00,136.68,136.83,136.24,136.43,40686.0,128.7171,128.8583,128.3027,128.4816,40686.0
2018-10-16 11:10:00,136.54,136.95,136.43,136.65,27972.0,128.5852,128.9713,128.4816,128.6888,27972.0
2018-10-16 11:20:00,136.65,136.65,136.24,136.43,32235.0,128.6888,128.6888,128.3027,128.4816,32235.0
2018-10-16 11:30:00,136.36,136.47,136.28,136.28,16314.0,128.4157,128.5193,128.3404,128.3404,16314.0
2018-10-16 11:40:00,136.36,136.41,136.0,136.17,22302.0,128.4157,128.4628,128.0767,128.2368,22302.0
2018-10-16 11:50:00,136.15,136.37,135.99,136.37,18483.0,128.218,128.4251,128.0673,128.4251,18483.0
2018-10-16 12:00:00,136.29,136.77,136.29,136.6,48330.0,128.3498,128.8018,128.3498,128.6417,48330.0
2018-10-16 12:10:00,136.6,136.81,136.51,136.75,34191.0,128.6417,128.8395,128.557,128.783,34191.0
2018-10-16 12:20:00,136.74,136.91,136.65,136.79,36591.0,128.7736,128.9337,128.6888,128.8207,36591.0
2018-10-16 12:30:00,136.76,137.12,136.74,137.12,23352.0,128.7924,129.1314,128.7736,129.1314,23352.0
2018-10-16 12:40:00,137.12,137.32,136.93,136.98,24030.0,129.1314,129.3198,128.9525,128.9996,24030.0
2018-10-16 12:50:00,136.99,137.08,136.94,137.04,19974.0,129.009,129.0938,128.9619,129.0561,19974.0
2018-10-16 13:00:00,137.08,137.1,136.85,137.0,29388.0,129.0938,129.1126,128.8772,129.0184,29388.0
2018-10-16 13:10:00,136.94,137.17,136.94,137.12,34443.0,128.9619,129.1785,128.9619,129.1314,34443.0
2018-10-16 13:20:00,137.09,137.41,137.06,137.41,26310.0,129.1032,129.4045,129.0749,129.4045,26310.0
2018-10-16 13:30:00,137.39,137.72,137.34,137.68,35388.0,129.3857,129.6965,129.3386,129.6588,35388.0
2018-10-16 13:40:00,137.64,137.82,137.54,137.77,21060.0,129.6211,129.7907,129.527,129.7436,21060.0
2018-10-16 13:50:00,137.8,137.8,137.44,137.57,18321.0,129.7718,129.7718,129.4328,129.5552,18321.0
2018-10-16 14:00:00,137.62,137.92,137.5,137.91,28713.0,129.6023,129.8848,129.4893,129.8754,28713.0
2018-10-16 14:10:00,137.91,137.95,137.54,137.68,31410.0,129.8754,129.9131,129.527,129.6588,31410.0
2018-10-16 14:20:00,137.68,137.72,137.53,137.7,30528.0,129.6588,129.6965,129.5176,129.6777,30528.0
2018-10-16 14:30:00,137.72,137.99,137.7,137.88,30015.0,129.6965,129.9508,129.6777,129.8472,30015.0
2018-10-16 14:40:00,137.86,138.02,137.78,137.9,36255.0,129.8283,129.979,129.753,129.866,36255.0
2018-10-16 14:50:00,137.93,137.93,137.77,137.89,46596.0,129.8943,129.8943,129.7436,129.8566,46596.0
2018-10-16 15:00:00,137.89,137.96,137.74,137.96,55257.0,129.8566,129.9225,129.7153,129.9225,55257.0
2018-10-16 15:10:00,137.94,138.09,137.78,138.06,54738.0,129.9037,130.0449,129.753,130.0167,54738.0
2018-10-16 15:20:00,138.03,138.08,138.0,138.03,62919.0,129.9884,130.0355,129.9602,129.9884,62919.0
2018-10-16 15:30:00,138.03,138.26,137.94,138.26,83865.0,129.9884,130.205,129.9037,130.205,83865.0
2018-10-16 15:40:00,138.27,138.41,138.14,138.38,65898.0,130.2144,130.3463,130.092,130.318,65898.0
2018-10-16 15:50:00,138.4,138.42,138.16,138.29,137748.0,130.3369,130.3557,130.1109,130.2333,137748.0
2018-10-17 09:30:00,137.79,137.92,136.7,137.0,39900.0,129.7624,129.8848,128.7359,129.0184,39900.0
2018-10-17 09:40:00,136.99,137.33,136.93,137.29,51405.0,129.009,129.3292,128.9525,129.2915,51405.0
2018-10-17 09:50:00,137.33,137.39,136.06,136.22,111396.0,129.3292,129.3857,128.1332,128.2839,111396.0
2018-10-17 10:00:00,136.14,136.97,136.13,136.96,18060.0,128.2085,128.9902,128.1991,128.9808,18060.0
2018-10-17 10:10:00,136.96,137.01,136.59,136.78,28296.0,128.9808,129.0279,128.6323,128.8113,28296.0
2018-10-17 10:20:00,136.82,137.01,136.72,137.0,22815.0,128.8489,129.0279,128.7547,129.0184,22815.0
2018-10-17 10:30:00,136.99,137.02,136.25,136.34,27009.0,129.009,129.0373,128.3121,128.3969,27009.0
2018-10-17 10:40:00,136.4,136.43,135.78,136.04,21186.0,128.4534,128.4816,127.8695,128.1144,21186.0
2018-10-17 10:50:00,135.93,136.34,135.9,136.23,27273.0,128.0108,128.3969,127.9825,128.2933,27273.0
2018-10-17 11:00:00,136.31,136.32,135.85,136.29,29067.0,128.3686,128.3781,127.9354,128.3498,29067.0
2018-10-17 11:10:00,136.31,136.33,135.9,136.31,40950.0,128.3686,128.3875,127.9825,128.3686,40950.0
2018-10-17 11:20:00,136.3,136.49,136.21,136.39,62286.0,128.3592,128.5381,128.2745,128.444,62286.0
2018-10-17 11:30:00,136.4,136.61,136.14,136.14,72207.0,128.4534,128.6512,128.2085,128.2085,72207.0
2018-10-17 11:40:00,136.23,136.79,136.19,136.67,47160.0,128.2933,128.8207,128.2556,128.7077,47160.0
2018-10-17 11:50:00,136.74,136.96,136.37,136.93,35586.0,128.7736,128.9808,128.4251,128.9525,35586.0
2018-10-17 12:00:00,136.98,137.14,136.83,137.12,22068.0,128.9996,129.1503,128.8583,129.1314,22068.0
2018-10-17 12:10:00,137.12,137.37,137.02,137.34,55398.0,129.1314,129.3669,129.0373,129.3386,55398.0
2018-10-17 12:20:00,137.35,137.38,137.11,137.2,31206.0,129.348,129.3763,129.122,129.2068,31206.0
2018-10-17 12:30:00,137.12,137.12,136.84,136.98,16182.0,129.1314,129.1314,128.8678,128.9996,16182.0
2018-10-17 12:40:00,137.02,137.23,136.74,136.74,24078.0,129.0373,129.235,128.7736,128.7736,24078.0
2018-10-17 12:50:00,136.75,137.04,136.75,136.99,93045.0,128.783,129.0561,128.783,129.009,93045.0
2018-10-17 13:00:00,136.99,137.13,136.96,136.99,27411.0,129.009,129.1409,128.9808,129.009,27411.0
2018-10-17 13:10:00,136.97,137.22,136.91,137.06,18150.0,128.9902,129.2256,128.9337,129.0749,18150.0
2018-10-17 13:20:00,137.09,137.27,137.04,137.07,21600.0,129.1032,129.2727,129.0561,129.0844,21600.0
2018-10-17 13:30:00,137.12,137.2,137.0,137.14,22182.0,129.1314,129.2068,129.0184,129.1503,22182.0
2018-10-17 13:40:00,137.18,137.3,137.09,137.17,19593.0,129.1879,129.301,129.1032,129.1785,19593.0
2018-10-17 13:50:00,137.17,137.39,137.14,137.33,20016.0,129.1785,129.3857,129.1503,129.3292,20016.0
2018-10-17 14:00:00,137.35,137.35,136.49,136.83,45852.0,129.348,129.348,128.5381,128.8583,45852.0
2018-10-17 14:10:00,136.87,136.87,136.35,136.63,26835.0,128.896,128.896,128.4063,128.67,26835.0
2018-10-17 14:20:00,136.55,136.66,136.12,136.27,25113.0,128.5947,128.6982,128.1897,128.331,25113.0
2018-10-17 14:30:00,136.35,136.57,136.3,136.46,41709.0,128.4063,128.6135,128.3592,128.5099,41709.0
2018-10-17 14:40:00,136.53,136.78,136.52,136.72,14709.0,128.5758,128.8113,128.5664,128.7547,14709.0
2018-10-17 14:50:00,136.74,137.06,136.71,136.92,30903.0,128.7736,129.0749,128.7453,128.9431,30903.0
2018-10-17 15:00:00,136.9,137.0,136.66,136.88,31392.0,128.9243,129.0184,128.6982,128.9054,31392.0
2018-10-17 15:10:00,136.92,136.97,136.5,136.71,37743.0,128.9431,128.9902,128.5476,128.7453,37743.0
2018-10-17 15:20:00,136.72,136.97,136.62,136.94,52260.0,128.7547,128.9902,128.6606,128.9619,52260.0
2018-10-17 15:30:00,136.91,136.98,136.51,136.59,36957.0,128.9337,128.9996,128.557,128.6323,36957.0
2018-10-17 15:40:00,136.57,136.7,136.34,136.52,46497.0,128.6135,128.7359,128.3969,128.5664,46497.0
2018-10-17 15:50:00,136.47,136.92,136.45,136.81,143172.0,128.5193,128.9431,128.5005,128.8395,143172.0
2018-10-18 09:30:00,136.84,136.84,135.47,135.54,61281.0,128.8678,128.8678,127.5776,127.6435,61281.0
2018-10-18 09:40:00,135.65,136.43,135.41,135.91,49623.0,127.7471,128.4816,127.5211,127.9919,49623.0
2018-10-18 09:50:00,136.23,136.66,135.92,136.66,33882.0,128.2933,128.6982,128.0014,128.6982,33882.0
2018-10-18 10:00:00,136.6,137.09,136.49,136.49,59826.0,128.6417,129.1032,128.5381,128.5381,59826.0
2018-10-18 10:10:00,136.65,136.97,136.6,136.97,7800.0,128.6888,128.9902,128.6417,128.9902,7800.0
2018-10-18 10:20:00,137.0,137.35,137.0,137.18,28584.0,129.0184,129.348,129.0184,129.1879,28584.0
2018-10-18 10:30:00,137.18,137.48,137.17,137.36,21417.0,129.1879,129.4705,129.1785,129.3575,21417.0
2018-10-18 10:40:00,137.29,137.61,137.29,137.34,47106.0,129.2915,129.5929,129.2915,129.3386,47106.0
2018-10-18 10:50:00,137.37,137.57,137.27,137.4,19797.0,129.3669,129.5552,129.2727,129.3951,19797.0
2018-10-18 11:00:00,137.38,137.47,137.3,137.42,58512.0,129.3763,129.4611,129.301,129.414,58512.0
2018-10-18 11:10:00,137.5,137.72,137.25,137.38,25533.0,129.4893,129.6965,129.2539,129.3763,25533.0
2018-10-18 11:20:00,137.31,137.48,136.87,137.02,53400.0,129.3104,129.4705,128.896,129.0373,53400.0
2018-10-18 11:30:00,137.02,137.15,136.6,136.81,43857.0,129.0373,129.1597,128.6417,128.8395,43857.0
2018-10-18 11:40:00,136.76,136.78,136.02,136.12,20097.0,128.7924,128.8113,128.0955,128.1897,20097.0
2018-10-18 11:50:00,136.12,136.32,135.8,136.28,69117.0,128.1897,128.3781,127.8883,128.3404,69117.0
2018-10-18 12:00:00,136.27,136.36,135.89,136.2,46053.0,128.331,128.4157,127.9731,128.265,46053.0
2018-10-18 12:10:00,136.18,136.19,135.62,135.72,40614.0,128.2462,128.2556,127.7188,127.813,40614.0
2018-10-18 12:20:00,135.78,136.45,135.78,136.23,46713.0,127.8695,128.5005,127.8695,128.2933,46713.0
2018-10-18 12:30:00,136.25,136.35,135.99,135.99,38337.0,128.3121,128.4063,128.0673,128.0673,38337.0
2018-10-18 12:40:00,136.2,136.36,136.08,136.16,6714.0,128.265,128.4157,128.152,128.2274,6714.0
2018-10-18 12:50:00,136.08,136.11,135.67,135.74,17097.0,128.152,128.1803,127.7659,127.8318,17097.0
2018-10-18 13:00:00,135.67,136.17,135.57,136.05,40185.0,127.7659,128.2368,127.6717,128.1238,40185.0
2018-10-18 13:10:00,135.99,136.04,135.52,135.53,32226.0,128.0673,128.1144,127.6247,127.6341,32226.0
2018-10-18 13:20:00,135.52,135.62,134.9,134.91,51879.0,127.6247,127.7188,127.0408,127.0502,51879.0
2018-10-18 13:30:00,134.84,135.02,134.45,134.91,46995.0,126.9843,127.1538,126.617,127.0502,46995.0
2018-10-18 13:40:00,134.94,135.09,134.72,135.05,24075.0,127.0784,127.2197,126.8713,127.182,24075.0
2018-10-18 13:50:00,135.0,135.02,134.55,134.9,71922.0,127.135,127.1538,126.7112,127.0408,71922.0
2018-10-18 14:00:00,134.91,135.76,134.85,135.47,55449.0,127.0502,127.8507,126.9937,127.5776,55449.0
2018-10-18 14:10:00,135.46,135.56,135.23,135.34,45177.0,127.5682,127.6623,127.3516,127.4551,45177.0
2018-10-18 14:20:00,135.48,135.89,135.39,135.53,67980.0,127.587,127.9731,127.5022,127.6341,67980.0
2018-10-18 14:30:00,135.48,135.48,134.9,134.99,88980.0,127.587,127.587,127.0408,127.1255,88980.0
2018-10-18 14:40:00,134.97,135.71,134.92,135.46,39498.0,127.1067,127.8036,127.0596,127.5682,39498.0
2018-10-18 14:50:00,135.53,135.83,135.47,135.63,31371.0,127.6341,127.9166,127.5776,127.7283,31371.0
2018-10-18 15:00:00,135.58,135.73,135.39,135.45,111267.0,127.6812,127.8224,127.5022,127.5587,111267.0
2018-10-18 15:10:00,135.43,135.95,135.27,135.7,41646.0,127.5399,128.0296,127.3892,127.7942,41646.0
2018-10-18 15:20:00,135.74,136.03,135.72,135.92,25629.0,127.8318,128.1049,127.813,128.0014,25629.0
2018-10-18 15:30:00,135.87,135.94,135.54,135.94,31278.0,127.9543,128.0202,127.6435,128.0202,31278.0
2018-10-18 15:40:00,135.98,136.13,135.64,135.68,57882.0,128.0579,128.1991,127.7377,127.7753,57882.0
2018-10-18 15:50:00,135.67,135.7,135.46,135.66,91665.0,127.7659,127.7942,127.5682,127.7565,91665.0
2018-10-19 09:30:00,135.84,135.84,134.93,135.33,86019.0,127.926,127.926,127.069,127.4457,86019.0
2018-10-19 09:40:00,135.34,135.98,135.04,135.93,20115.0,127.4551,128.0579,127.1726,128.0108,20115.0
2018-10-19 09:50:00,136.07,136.32,135.68,135.69,29166.0,128.1426,128.3781,127.7753,127.7848,29166.0
2018-10-19 10:00:00,135.69,136.02,135.29,135.66,47733.0,127.7848,128.0955,127.4081,127.7565,47733.0
2018-10-19 10:10:00,135.66,135.67,135.24,135.39,24873.0,127.7565,127.7659,127.361,127.5022,24873.0
2018-10-19 10:20:00,135.27,135.33,134.86,134.86,21156.0,127.3892,127.4457,127.0031,127.0031,21156.0
2018-10-19 10:30:00,134.96,135.03,134.67,134.73,40350.0,127.0973,127.1632,126.8242,126.8807,40350.0
2018-10-19 10:40:00,134.66,135.05,134.61,134.72,40944.0,126.8148,127.182,126.7677,126.8713,40944.0
2018-10-19 10:50:00,134.73,134.95,134.63,134.9,17565.0,126.8807,127.0879,126.7865,127.0408,17565.0
2018-10-19 11:00:00,135.02,135.07,134.85,134.87,26079.0,127.1538,127.2009,126.9937,127.0125,26079.0
2018-10-19 11:10:00,134.98,135.09,134.76,134.93,14418.0,127.1161,127.2197,126.9089,127.069,14418.0
2018-10-19 11:20:00,134.93,135.06,134.91,134.95,32100.0,127.069,127.1915,127.0502,127.0879,32100.0
2018-10-19 11:30:00,135.0,135.0,134.52,134.64,24150.0,127.135,127.135,126.6829,126.7959,24150.0
2018-10-19 11:40:00,134.53,134.58,133.94,134.03,74817.0,126.6923,126.7394,126.1367,126.2215,74817.0
2018-10-19 11:50:00,134.0,134.54,133.94,134.47,65760.0,126.1932,126.7018,126.1367,126.6358,65760.0
2018-10-19 12:00:00,134.47,134.52,134.13,134.15,52200.0,126.6358,126.6829,126.3156,126.3345,52200.0
2018-10-19 12:10:00,134.08,134.18,133.95,134.08,37002.0,126.2686,126.3627,126.1461,126.2686,37002.0
2018-10-19 12:20:00,134.12,134.12,133.73,133.78,32085.0,126.3062,126.3062,125.9389,125.986,32085.0
2018-10-19 12:30:00,133.78,134.29,133.72,134.29,103077.0,125.986,126.4663,125.9295,126.4663,103077.0
2018-10-19 12:40:00,134.23,134.62,134.2,134.6,26745.0,126.4098,126.7771,126.3816,126.7583,26745.0
2018-10-19 12:50:00,134.43,134.71,134.24,134.55,41013.0,126.5982,126.8618,126.4192,126.7112,41013.0
2018-10-19 13:00:00,134.67,134.67,134.28,134.37,18690.0,126.8242,126.8242,126.4569,126.5417,18690.0
2018-10-19 13:10:00,134.32,134.92,134.3,134.82,13110.0,126.4946,127.0596,126.4757,126.9654,13110.0
2018-10-19 13:20:00,134.8,134.89,134.72,134.82,21000.0,126.9466,127.0314,126.8713,126.9654,21000.0
2018-10-19 13:30:00,134.81,135.0,134.79,134.85,14265.0,126.956,127.135,126.9372,126.9937,14265.0
2018-10-19 13:40:00,134.91,135.03,134.88,135.0,72945.0,127.0502,127.1632,127.0219,127.135,72945.0
2018-10-19 13:50:00,134.93,135.0,134.81,134.88,16293.0,127.069,127.135,126.956,127.0219,16293.0
2018-10-19 14:00:00,134.82,134.91,134.15,134.28,32787.0,126.9654,127.0502,126.3345,126.4569,32787.0
2018-10-19 14:10:00,134.34,134.54,134.04,134.54,25506.0,126.5134,126.7018,126.2309,126.7018,25506.0
2018-10-19 14:20:00,134.45,134.79,134.4,134.74,32100.0,126.617,126.9372,126.5699,126.8901,32100.0
2018-10-19 14:30:00,134.73,134.95,134.53,134.89,155052.0,126.8807,127.0879,126.6923,127.0314,155052.0
2018-10-19 14:40:00,134.89,134.93,134.61,134.9,36909.0,127.0314,127.069,126.7677,127.0408,36909.0
2018-10-19 14:50:00,134.89,134.91,134.55,134.61,62160.0,127.0314,127.0502,126.7112,126.7677,62160.0
2018-10-19 15:00:00,134.55,134.64,134.04,134.1,21210.0,126.7112,126.7959,126.2309,126.2874,21210.0
2018-10-19 15:10:00,134.05,134.48,134.05,134.44,43719.0,126.2403,126.6452,126.2403,126.6076,43719.0
2018-10-19 15:20:00,134.45,134.72,134.3,134.68,39309.0,126.617,126.8713,126.4757,126.8336,39309.0
2018-10-19 15:30:00,134.69,134.69,134.43,134.43,62052.0,126.843,126.843,126.5982,126.5982,62052.0
2018-10-19 15:40:00,134.41,134.57,134.04,134.57,117351.0,126.5793,126.73,126.2309,126.73,117351.0
2018-10-19 15:50:00,134.56,134.68,134.32,134.35,193941.0,126.7206,126.8336,126.4946,126.5228,193941.0
2018-10-22 09:30:00,135.33,135.56,134.71,135.19,17652.0,127.4457,127.6623,126.8618,127.3139,17652.0
2018-10-22 09:40:00,135.13,135.14,134.12,134.39,14784.0,127.2574,127.2668,126.3062,126.5605,14784.0
2018-10-22 09:50:00,134.03,134.27,133.84,134.16,30498.0,126.2215,126.4475,126.0425,126.3439,30498.0
2018-10-22 10:00:00,134.16,134.39,133.87,134.39,22416.0,126.3439,126.5605,126.0708,126.5605,22416.0
2018-10-22 10:10:00,134.37,134.78,134.3,134.46,19887.0,126.5417,126.9278,126.4757,126.6264,19887.0
2018-10-22 10:20:00,134.5,134.56,134.15,134.18,23451.0,126.6641,126.7206,126.3345,126.3627,23451.0
2018-10-22 10:30:00,134.1,134.65,134.09,134.59,14100.0,126.2874,126.8053,126.278,126.7488,14100.0
2018-10-22 10:40:00,134.64,134.81,134.4,134.72,48072.0,126.7959,126.956,126.5699,126.8713,48072.0
2018-10-22 10:50:00,134.72,135.04,134.71,135.02,34761.0,126.8713,127.1726,126.8618,127.1538,34761.0
2018-10-22 11:00:00,134.95,135.1,134.87,134.96,36825.0,127.0879,127.2291,127.0125,127.0973,36825.0
2018-10-22 11:10:00,134.91,134.91,134.71,134.81,13350.0,127.0502,127.0502,126.8618,126.956,13350.0
2018-10-22 11:20:00,134.84,135.1,134.81,134.96,7500.0,126.9843,127.2291,126.956,127.0973,7500.0
2018-10-22 11:30:00,134.96,135.17,134.75,134.99,61773.0,127.0973,127.295,126.8995,127.1255,61773.0
2018-10-22 11:40:00,134.89,135.07,134.77,135.06,13209.0,127.0314,127.2009,126.9184,127.1915,13209.0
2018-10-22 11:50:00,135.03,135.03,134.65,134.74,8109.0,127.1632,127.1632,126.8053,126.8901,8109.0
2018-10-22 12:00:00,134.61,134.92,134.61,134.9,41793.0,126.7677,127.0596,126.7677,127.0408,41793.0
2018-10-22 12:10:00,134.91,134.91,134.51,134.54,44298.0,127.0502,127.0502,126.6735,126.7018,44298.0
2018-10-22 12:20:00,134.44,134.55,134.28,134.48,22899.0,126.6076,126.7112,126.4569,126.6452,22899.0
2018-10-22 12:30:00,134.62,134.75,134.5,134.64,22326.0,126.7771,126.8995,126.6641,126.7959,22326.0
2018-10-22 12:40:00,134.66,134.8,134.44,134.51,19440.0,126.8148,126.9466,126.6076,126.6735,19440.0
2018-10-22 12:50:00,134.42,134.73,134.42,134.59,36981.0,126.5887,126.8807,126.5887,126.7488,36981.0
2018-10-22 13:00:00,134.64,134.83,134.47,134.76,26745.0,126.7959,126.9749,126.6358,126.9089,26745.0
2018-10-22 13:10:00,134.76,134.83,134.61,134.65,17556.0,126.9089,126.9749,126.7677,126.8053,17556.0
2018-10-22 13:20:00,134.69,134.69,134.35,134.47,21027.0,126.843,126.843,126.5228,126.6358,21027.0
2018-10-22 13:30:00,134.42,134.76,134.42,134.57,52140.0,126.5887,126.9089,126.5887,126.73,52140.0
2018-10-22 13:40:00,134.68,134.83,134.5,134.56,13575.0,126.8336,126.9749,126.6641,126.7206,13575.0
2018-10-22 13:50:00,134.47,134.77,134.41,134.59,24234.0,126.6358,126.9184,126.5793,126.7488,24234.0
2018-10-22 14:00:00,134.55,134.66,134.45,134.57,20169.0,126.7112,126.8148,126.617,126.73,20169.0
2018-10-22 14:10:00,134.57,134.71,134.48,134.69,14625.0,126.73,126.8618,126.6452,126.843,14625.0
2018-10-22 14:20:00,134.69,134.77,134.6,134.65,12000.0,126.843,126.9184,126.7583,126.8053,12000.0
2018-10-22 14:30:00,134.71,134.83,134.56,134.77,20100.0,126.8618,126.9749,126.7206,126.9184,20100.0
2018-10-22 14:40:00,134.76,134.96,134.58,134.95,20058.0,126.9089,127.0973,126.7394,127.0879,20058.0
2018-10-22 14:50:00,134.96,135.03,134.81,134.98,18000.0,127.0973,127.1632,126.956,127.1161,18000.0
2018-10-22 15:00:00,134.92,135.23,134.92,135.11,29217.0,127.0596,127.3516,127.0596,127.2385,29217.0
2018-10-22 15:10:00,135.17,135.33,135.08,135.15,18774.0,127.295,127.4457,127.2103,127.2762,18774.0
2018-10-22 15:20:00,135.02,135.2,135.0,135.13,28200.0,127.1538,127.3233,127.135,127.2574,28200.0
2018-10-22 15:30:00,135.12,135.33,135.0,135.02,98787.0,127.248,127.4457,127.135,127.1538,98787.0
2018-10-22 15:40:00,134.99,135.07,134.64,134.66,69198.0,127.1255,127.2009,126.7959,126.8148,69198.0
2018-10-22 15:50:00,134.66,134.8,134.52,134.57,124476.0,126.8148,126.9466,126.6829,126.73,124476.0
2018-10-23 09:30:00,132.52,132.89,131.57,132.77,83481.0,124.7994,125.1479,123.9048,125.0349,83481.0
2018-10-23 09:40:00,132.54,132.74,131.95,132.21,76500.0,124.8183,125.0066,124.2626,124.5075,76500.0
2018-10-23 09:50:00,132.09,132.23,131.76,131.76,59715.0,124.3945,124.5263,124.0837,124.0837,59715.0
2018-10-23 10:00:00,131.76,131.99,130.86,131.03,40542.0,124.0837,124.3003,123.2361,123.3962,40542.0
2018-10-23 10:10:00,131.1,131.1,129.49,129.69,69483.0,123.4622,123.4622,121.946,122.1343,69483.0
2018-10-23 10:20:00,129.63,130.37,129.63,130.21,37158.0,122.0778,122.7747,122.0778,122.624,37158.0
2018-10-23 10:30:00,130.24,130.24,129.34,130.16,63744.0,122.6523,122.6523,121.8047,122.5769,63744.0
2018-10-23 10:40:00,130.19,130.36,129.38,130.11,77124.0,122.6052,122.7653,121.8424,122.5298,77124.0
2018-10-23 10:50:00,130.04,130.1,129.65,129.92,37992.0,122.4639,122.5204,122.0966,122.3509,37992.0
2018-10-23 11:00:00,129.8,130.54,129.6,130.48,45174.0,122.2379,122.9348,122.0496,122.8783,45174.0
2018-10-23 11:10:00,130.58,131.24,130.52,131.13,187788.0,122.9725,123.594,122.916,123.4904,187788.0
2018-10-23 11:20:00,131.21,131.72,131.21,131.63,36348.0,123.5658,124.046,123.5658,123.9613,36348.0
2018-10-23 11:30:00,131.66,131.78,131.42,131.65,30699.0,123.9895,124.1026,123.7635,123.9801,30699.0
2018-10-23 11:40:00,131.47,131.79,131.45,131.64,27321.0,123.8106,124.112,123.7918,123.9707,27321.0
2018-10-23 11:50:00,131.64,131.86,131.48,131.62,35100.0,123.9707,124.1779,123.82,123.9519,35100.0
2018-10-23 12:00:00,131.62,132.2,131.55,132.14,21084.0,123.9519,124.4981,123.8859,124.4416,21084.0
2018-10-23 12:10:00,132.13,132.5,132.08,132.19,23997.0,124.4322,124.7806,124.3851,124.4887,23997.0
2018-10-23 12:20:00,132.27,132.76,132.27,132.76,33453.0,124.564,125.0255,124.564,125.0255,33453.0
2018-10-23 12:30:00,132.75,132.81,132.58,132.72,22539.0,125.016,125.0725,124.8559,124.9878,22539.0
2018-10-23 12:40:00,132.72,132.84,132.67,132.67,10200.0,124.9878,125.1008,124.9407,124.9407,10200.0
2018-10-23 12:50:00,132.88,132.9,132.68,132.85,8568.0,125.1385,125.1573,124.9501,125.1102,8568.0
2018-10-23 13:00:00,132.89,133.87,132.79,133.84,26703.0,125.1479,126.0708,125.0537,126.0425,26703.0
2018-10-23 13:10:00,133.66,134.01,133.57,133.84,63573.0,125.873,126.2026,125.7883,126.0425,63573.0
2018-10-23 13:20:00,133.84,134.05,133.63,133.68,122025.0,126.0425,126.2403,125.8448,125.8919,122025.0
2018-10-23 13:30:00,133.66,133.82,133.46,133.52,31047.0,125.873,126.0237,125.6847,125.7412,31047.0
2018-10-23 13:40:00,133.58,133.58,133.16,133.26,27261.0,125.7977,125.7977,125.4022,125.4963,27261.0
2018-10-23 13:50:00,133.33,133.63,133.0,133.0,31029.0,125.5622,125.8448,125.2515,125.2515,31029.0
2018-10-23 14:00:00,133.12,133.31,133.09,133.29,9420.0,125.3645,125.5434,125.3362,125.5246,9420.0
2018-10-23 14:10:00,133.37,133.78,133.33,133.74,20166.0,125.5999,125.986,125.5622,125.9484,20166.0
2018-10-23 14:20:00,133.9,134.12,133.73,133.85,26307.0,126.099,126.3062,125.9389,126.052,26307.0
2018-10-23 14:30:00,133.91,134.2,133.78,134.16,29259.0,126.1085,126.3816,125.986,126.3439,29259.0
2018-10-23 14:40:00,134.16,134.58,134.14,134.51,35856.0,126.3439,126.7394,126.3251,126.6735,35856.0
2018-10-23 14:50:00,134.57,134.86,134.26,134.47,31542.0,126.73,127.0031,126.4381,126.6358,31542.0
2018-10-23 15:00:00,134.53,134.78,134.38,134.48,23229.0,126.6923,126.9278,126.5511,126.6452,23229.0
2018-10-23 15:10:00,134.55,134.94,134.36,134.63,60351.0,126.7112,127.0784,126.5322,126.7865,60351.0
2018-10-23 15:20:00,134.54,134.98,134.53,134.69,19710.0,126.7018,127.1161,126.6923,126.843,19710.0
2018-10-23 15:30:00,134.56,134.66,134.28,134.44,31218.0,126.7206,126.8148,126.4569,126.6076,31218.0
2018-10-23 15:40:00,134.29,134.52,134.07,134.21,39303.0,126.4663,126.6829,126.2591,126.391,39303.0
2018-10-23 15:50:00,134.24,134.34,133.92,134.01,74907.0,126.4192,126.5134,126.1179,126.2026,74907.0
2018-10-24 09:30:00,133.89,134.34,133.23,133.56,55395.0,126.0896,126.5134,125.4681,125.7788,55395.0
2018-10-24 09:40:00,133.38,134.36,133.28,134.08,48570.0,125.6093,126.5322,125.5152,126.2686,48570.0
2018-10-24 09:50:00,133.98,134.57,133.8,134.57,54180.0,126.1744,126.73,126.0049,126.73,54180.0
2018-10-24 10:00:00,134.51,134.57,133.67,133.68,41916.0,126.6735,126.73,125.8824,125.8919,41916.0
2018-10-24 10:10:00,133.75,133.76,132.8,132.83,27312.0,125.9578,125.9672,125.0631,125.0914,27312.0
2018-10-24 10:20:00,132.8,133.08,132.4,132.4,65991.0,125.0631,125.3268,124.6864,124.6864,65991.0
2018-10-24 10:30:00,132.4,132.72,132.19,132.21,110856.0,124.6864,124.9878,124.4887,124.5075,110856.0
2018-10-24 10:40:00,132.19,132.25,131.63,131.63,26850.0,124.4887,124.5452,123.9613,123.9613,26850.0
2018-10-24 10:50:00,131.61,131.8,131.51,131.54,29439.0,123.9425,124.1214,123.8483,123.8765,29439.0
2018-10-24 11:00:00,131.5,131.73,131.06,131.06,77520.0,123.8389,124.0555,123.4245,123.4245,77520.0
2018-10-24 11:10:00,131.24,131.42,131.22,131.36,28896.0,123.594,123.7635,123.5752,123.707,28896.0
2018-10-24 11:20:00,131.26,131.44,131.03,131.03,32298.0,123.6128,123.7824,123.3962,123.3962,32298.0
2018-10-24 11:30:00,130.78,131.64,130.78,131.42,25338.0,123.1608,123.9707,123.1608,123.7635,25338.0
2018-10-24 11:40:00,131.45,131.97,131.23,131.97,37065.0,123.7918,124.2815,123.5846,124.2815,37065.0
2018-10-24 11:50:00,131.96,132.55,131.68,132.23,43212.0,124.2721,124.8277,124.0084,124.5263,43212.0
2018-10-24 12:00:00,132.26,132.55,132.14,132.14,32067.0,124.5546,124.8277,124.4416,124.4416,32067.0
2018-10-24 12:10:00,132.14,132.18,131.85,131.93,65283.0,124.4416,124.4792,124.1685,124.2438,65283.0
2018-10-24 12:20:00,131.94,132.0,131.71,131.86,28032.0,124.2532,124.3097,124.0366,124.1779,28032.0
2018-10-24 12:30:00,131.92,131.92,131.54,131.54,19077.0,124.2344,124.2344,123.8765,123.8765,19077.0
2018-10-24 12:40:00,131.61,131.72,131.57,131.72,25962.0,123.9425,124.046,123.9048,124.046,25962.0
2018-10-24 12:50:00,131.64,131.98,131.56,131.95,24000.0,123.9707,124.2909,123.8954,124.2626,24000.0
2018-10-24 13:00:00,131.83,131.87,131.31,131.33,26283.0,124.1496,124.1873,123.6599,123.6788,26283.0
2018-10-24 13:10:00,131.45,131.72,131.23,131.72,23703.0,123.7918,124.046,123.5846,124.046,23703.0
2018-10-24 13:20:00,131.62,131.67,131.21,131.29,21645.0,123.9519,123.999,123.5658,123.6411,21645.0
2018-10-24 13:30:00,131.23,131.36,130.99,131.03,26226.0,123.5846,123.707,123.3586,123.3962,26226.0
2018-10-24 13:40:00,131.03,131.42,131.0,131.38,18534.0,123.3962,123.7635,123.368,123.7259,18534.0
2018-10-24 13:50:00,131.28,131.62,131.17,131.25,14814.0,123.6317,123.9519,123.5281,123.6034,14814.0
2018-10-24 14:00:00,131.25,131.34,130.72,130.72,22950.0,123.6034,123.6882,123.1043,123.1043,22950.0
2018-10-24 14:10:00,130.73,131.28,130.73,131.28,48261.0,123.1137,123.6317,123.1137,123.6317,48261.0
2018-10-24 14:20:00,131.1,131.45,130.92,131.2,93222.0,123.4622,123.7918,123.2927,123.5563,93222.0
2018-10-24 14:30:00,131.31,131.38,131.06,131.16,133197.0,123.6599,123.7259,123.4245,123.5187,133197.0
2018-10-24 14:40:00,131.14,131.2,130.6,130.65,63630.0,123.4998,123.5563,122.9913,123.0384,63630.0
2018-10-24 14:50:00,130.64,130.84,130.49,130.56,61272.0,123.029,123.2173,122.8877,122.9536,61272.0
2018-10-24 15:00:00,130.51,130.53,129.98,130.07,112305.0,122.9065,122.9254,122.4074,122.4922,112305.0
2018-10-24 15:10:00,130.06,130.43,130.04,130.11,70419.0,122.4828,122.8312,122.4639,122.5298,70419.0
2018-10-24 15:20:00,130.06,130.37,129.75,129.93,75048.0,122.4828,122.7747,122.1908,122.3603,75048.0
2018-10-24 15:30:00,129.93,130.29,129.79,130.21,66984.0,122.3603,122.6994,122.2285,122.624,66984.0
2018-10-24 15:40:00,130.22,130.36,129.71,129.77,86466.0,122.6334,122.7653,122.1531,122.2097,86466.0
2018-10-24 15:50:00,129.78,129.82,128.77,129.36,147669.0,122.2191,122.2567,121.2679,121.8235,147669.0
2018-10-25 09:30:00,122.67,124.0,118.43,123.74,466389.0,115.5233,116.7758,111.5303,116.531,466389.0
2018-10-25 09:40:00,123.73,124.19,123.01,123.64,226740.0,116.5215,116.9547,115.8435,116.4368,226740.0
2018-10-25 09:50:00,123.74,124.41,122.56,124.41,221802.0,116.531,117.1619,115.4197,117.1619,221802.0
2018-10-25 10:00:00,124.23,125.0,123.57,124.59,454422.0,116.9924,117.7176,116.3709,117.3314,454422.0
2018-10-25 10:10:00,124.59,125.51,124.0,124.2,263160.0,117.3314,118.1978,116.7758,116.9642,263160.0
2018-10-25 10:20:00,124.39,124.7,123.7,124.38,78177.0,117.1431,117.435,116.4933,117.1337,78177.0
2018-10-25 10:30:00,124.36,125.32,124.0,124.41,129903.0,117.1148,118.0189,116.7758,117.1619,129903.0
2018-10-25 10:40:00,124.36,124.67,123.36,124.16,80559.0,117.1148,117.4068,116.1731,116.9265,80559.0
2018-10-25 10:50:00,124.17,124.17,123.01,123.19,146502.0,116.9359,116.9359,115.8435,116.013,146502.0
2018-10-25 11:00:00,123.1,123.15,121.87,122.3,61956.0,115.9282,115.9753,114.7699,115.1749,61956.0
2018-10-25 11:10:00,122.24,122.61,121.9,122.25,137598.0,115.1183,115.4668,114.7982,115.1278,137598.0
2018-10-25 11:20:00,122.35,122.58,121.92,121.96,129870.0,115.2219,115.4385,114.817,114.8547,129870.0
2018-10-25 11:30:00,121.96,121.96,120.85,121.58,168456.0,114.8547,114.8547,113.8093,114.4968,168456.0
2018-10-25 11:40:00,121.68,122.23,121.67,122.0,117048.0,114.591,115.1089,114.5816,114.8923,117048.0
2018-10-25 11:50:00,121.92,122.6,121.83,122.1,138144.0,114.817,115.4574,114.7322,114.9865,138144.0
2018-10-25 12:00:00,122.2,122.74,122.14,122.66,197106.0,115.0807,115.5892,115.0242,115.5139,197106.0
2018-10-25 12:10:00,122.66,123.33,122.66,122.97,257904.0,115.5139,116.1448,115.5139,115.8058,257904.0
2018-10-25 12:20:00,122.97,123.48,122.91,123.31,95994.0,115.8058,116.2861,115.7493,116.126,95994.0
2018-10-25 12:30:00,123.29,124.39,123.29,123.81,94140.0,116.1072,117.1431,116.1072,116.5969,94140.0
2018-10-25 12:40:00,123.79,124.35,123.79,124.04,98646.0,116.578,117.1054,116.578,116.8135,98646.0
2018-10-25 12:50:00,124.0,124.22,123.9,124.07,43890.0,116.7758,116.983,116.6816,116.8417,43890.0
2018-10-25 13:00:00,123.9,124.25,123.78,124.07,111705.0,116.6816,117.0112,116.5686,116.8417,111705.0
2018-10-25 13:10:00,124.0,124.16,123.22,123.33,116736.0,116.7758,116.9265,116.0413,116.1448,116736.0
2018-10-25 13:20:00,123.53,124.33,123.12,124.33,59235.0,116.3332,117.0866,115.9471,117.0866,59235.0
2018-10-25 13:30:00,124.33,125.32,124.06,125.32,67452.0,117.0866,118.0189,116.8323,118.0189,67452.0
2018-10-25 13:40:00,125.07,125.59,124.85,125.12,138534.0,117.7835,118.2732,117.5763,117.8306,138534.0
2018-10-25 13:50:00,125.09,125.18,124.3,124.54,146475.0,117.8023,117.8871,117.0583,117.2843,146475.0
2018-10-25 14:00:00,124.54,125.09,123.98,124.64,61668.0,117.2843,117.8023,116.757,117.3785,61668.0
2018-10-25 14:10:00,124.63,125.0,124.45,124.54,75051.0,117.3691,117.7176,117.1996,117.2843,75051.0
2018-10-25 14:20:00,124.54,124.71,123.97,124.71,34536.0,117.2843,117.4444,116.7476,117.4444,34536.0
2018-10-25 14:30:00,124.71,124.89,124.27,124.4,60234.0,117.4444,117.614,117.0301,117.1525,60234.0
2018-10-25 14:40:00,124.29,124.5,123.99,124.3,44904.0,117.0489,117.2467,116.7664,117.0583,44904.0
2018-10-25 14:50:00,124.31,124.71,123.96,124.45,48519.0,117.0677,117.4444,116.7381,117.1996,48519.0
2018-10-25 15:00:00,124.33,124.37,123.84,123.94,56856.0,117.0866,117.1243,116.6251,116.7193,56856.0
2018-10-25 15:10:00,123.9,123.99,123.55,123.63,79140.0,116.6816,116.7664,116.352,116.4274,79140.0
2018-10-25 15:20:00,123.55,123.78,123.4,123.48,88374.0,116.352,116.5686,116.2108,116.2861,88374.0
2018-10-25 15:30:00,123.48,123.58,123.21,123.4,172074.0,116.2861,116.3803,116.0318,116.2108,172074.0
2018-10-25 15:40:00,123.41,123.44,123.01,123.29,122535.0,116.2202,116.2484,115.8435,116.1072,122535.0
2018-10-25 15:50:00,123.29,123.44,122.63,122.67,475083.0,116.1072,116.2484,115.4856,115.5233,475083.0
2018-10-26 09:30:00,121.95,122.21,120.03,120.72,230919.0,114.8452,115.0901,113.0371,113.6869,230919.0
2018-10-26 09:40:00,120.72,121.66,120.3,121.26,127473.0,113.6869,114.5721,113.2914,114.1954,127473.0
2018-10-26 09:50:00,121.25,121.69,120.57,120.57,340068.0,114.186,114.6004,113.5456,113.5456,340068.0
2018-10-26 10:00:00,120.9,121.01,120.3,120.73,91854.0,113.8564,113.96,113.2914,113.6963,91854.0
2018-10-26 10:10:00,120.7,121.05,120.34,120.75,90720.0,113.6681,113.9977,113.329,113.7152,90720.0
2018-10-26 10:20:00,120.71,121.28,120.61,120.85,250311.0,113.6775,114.2143,113.5833,113.8093,250311.0
2018-10-26 10:30:00,120.85,120.92,120.34,120.47,57516.0,113.8093,113.8752,113.329,113.4515,57516.0
2018-10-26 10:40:00,120.53,120.64,120.26,120.3,162297.0,113.508,113.6116,113.2537,113.2914,162297.0
2018-10-26 10:50:00,120.38,120.51,119.39,119.61,124455.0,113.3667,113.4891,112.4344,112.6416,124455.0
2018-10-26 11:00:00,119.56,120.09,119.52,119.98,65565.0,112.5945,113.0936,112.5568,112.99,65565.0
2018-10-26 11:10:00,119.94,121.07,119.94,120.92,59949.0,112.9523,114.0165,112.9523,113.8752,59949.0
2018-10-26 11:20:00,120.95,121.51,120.79,121.33,61011.0,113.9035,114.4309,113.7528,114.2614,61011.0
2018-10-26 11:30:00,121.44,122.2,121.3,121.48,111453.0,114.365,115.0807,114.2331,114.4026,111453.0
2018-10-26 11:40:00,121.5,121.86,121.25,121.56,59109.0,114.4215,114.7605,114.186,114.478,59109.0
2018-10-26 11:50:00,121.55,122.18,121.55,122.02,49839.0,114.4685,115.0618,114.4685,114.9112,49839.0
2018-10-26 12:00:00,121.94,122.92,121.94,122.88,70023.0,114.8358,115.7587,114.8358,115.7211,70023.0
2018-10-26 12:10:00,122.8,123.19,122.8,123.11,124458.0,115.6457,116.013,115.6457,115.9377,124458.0
2018-10-26 12:20:00,123.12,123.97,123.11,123.7,64392.0,115.9471,116.7476,115.9377,116.4933,64392.0
2018-10-26 12:30:00,123.68,124.25,123.47,124.17,65970.0,116.4745,117.0112,116.2767,116.9359,65970.0
2018-10-26 12:40:00,124.19,125.14,124.13,125.06,75552.0,116.9547,117.8494,116.8982,117.7741,75552.0
2018-10-26 12:50:00,125.03,125.17,124.82,125.1,77961.0,117.7458,117.8776,117.548,117.8117,77961.0
2018-10-26 13:00:00,125.13,125.45,125.02,125.31,97758.0,117.84,118.1413,117.7364,118.0095,97758.0
2018-10-26 13:10:00,125.23,125.97,125.23,125.6,226800.0,117.9342,118.631,117.9342,118.2826,226800.0
2018-10-26 13:20:00,125.56,125.6,124.91,124.91,84249.0,118.2449,118.2826,117.6328,117.6328,84249.0
2018-10-26 13:30:00,124.8,125.03,124.61,124.64,130509.0,117.5292,117.7458,117.3503,117.3785,130509.0
2018-10-26 13:40:00,124.66,124.69,123.97,124.3,164988.0,117.3974,117.4256,116.7476,117.0583,164988.0
2018-10-26 13:50:00,124.36,124.65,124.19,124.65,25761.0,117.1148,117.3879,116.9547,117.3879,25761.0
2018-10-26 14:00:00,124.66,124.74,124.3,124.64,80388.0,117.3974,117.4727,117.0583,117.3785,80388.0
2018-10-26 14:10:00,124.57,124.73,124.06,124.35,54054.0,117.3126,117.4633,116.8323,117.1054,54054.0
2018-10-26 14:20:00,124.29,124.62,124.15,124.39,30588.0,117.0489,117.3597,116.9171,117.1431,30588.0
2018-10-26 14:30:00,124.32,124.6,124.18,124.19,32088.0,117.0772,117.3409,116.9453,116.9547,32088.0
2018-10-26 14:40:00,124.24,124.31,124.06,124.12,101649.0,117.0018,117.0677,116.8323,116.8888,101649.0
2018-10-26 14:50:00,124.14,124.23,123.42,123.44,148830.0,116.9077,116.9924,116.2296,116.2484,148830.0
2018-10-26 15:00:00,123.45,123.94,123.28,123.77,65952.0,116.2579,116.7193,116.0978,116.5592,65952.0
2018-10-26 15:10:00,123.9,124.33,123.48,124.28,59664.0,116.6816,117.0866,116.2861,117.0395,59664.0
2018-10-26 15:20:00,124.21,124.66,123.91,124.05,118614.0,116.9736,117.3974,116.6911,116.8229,118614.0
2018-10-26 15:30:00,124.04,124.15,123.45,123.45,266097.0,116.8135,116.9171,116.2579,116.2579,266097.0
2018-10-26 15:40:00,123.34,123.81,123.01,123.61,208110.0,116.1543,116.5969,115.8435,116.4085,208110.0
2018-10-26 15:50:00,123.55,124.01,123.32,123.5,346521.0,116.352,116.7852,116.1354,116.3049,346521.0
2018-10-29 09:30:00,125.26,126.15,125.0,125.5,61530.0,117.9624,118.8006,117.7176,118.1884,61530.0
2018-10-29 09:40:00,125.3,125.5,124.95,124.95,77508.0,118.0001,118.1884,117.6705,117.6705,77508.0
2018-10-29 09:50:00,124.86,125.49,124.67,125.09,40710.0,117.5857,118.179,117.4068,117.8023,40710.0
2018-10-29 10:00:00,125.0,125.35,124.77,125.18,66390.0,117.7176,118.0472,117.5009,117.8871,66390.0
2018-10-29 10:10:00,125.12,125.22,124.66,124.66,28200.0,117.8306,117.9247,117.3974,117.3974,28200.0
2018-10-29 10:20:00,124.71,124.88,124.54,124.65,31392.0,117.4444,117.6045,117.2843,117.3879,31392.0
2018-10-29 10:30:00,124.65,124.74,124.14,124.37,24276.0,117.3879,117.4727,116.9077,117.1243,24276.0
2018-10-29 10:40:00,124.39,124.63,124.15,124.38,20400.0,117.1431,117.3691,116.9171,117.1337,20400.0
2018-10-29 10:50:00,124.45,124.76,124.42,124.54,41796.0,117.1996,117.4915,117.1713,117.2843,41796.0
2018-10-29 11:00:00,124.52,124.97,124.14,124.54,29646.0,117.2655,117.6893,116.9077,117.2843,29646.0
2018-10-29 11:10:00,124.59,124.78,124.21,124.59,46293.0,117.3314,117.5104,116.9736,117.3314,46293.0
2018-10-29 11:20:00,124.57,125.15,124.57,124.9,39564.0,117.3126,117.8588,117.3126,117.6234,39564.0
2018-10-29 11:30:00,124.91,125.25,124.89,124.95,35502.0,117.6328,117.953,117.614,117.6705,35502.0
2018-10-29 11:40:00,125.0,125.32,124.88,125.25,45120.0,117.7176,118.0189,117.6045,117.953,45120.0
2018-10-29 11:50:00,125.2,125.51,124.75,124.91,79224.0,117.9059,118.1978,117.4821,117.6328,79224.0
2018-10-29 12:00:00,124.82,124.96,124.72,124.92,36036.0,117.548,117.6799,117.4539,117.6422,36036.0
2018-10-29 12:10:00,124.81,124.82,124.35,124.35,49650.0,117.5386,117.548,117.1054,117.1054,49650.0
2018-10-29 12:20:00,124.38,124.45,124.07,124.27,42591.0,117.1337,117.1996,116.8417,117.0301,42591.0
2018-10-29 12:30:00,124.38,124.89,124.29,124.48,26523.0,117.1337,117.614,117.0489,117.2278,26523.0
2018-10-29 12:40:00,124.56,125.06,124.56,124.67,23523.0,117.3032,117.7741,117.3032,117.4068,23523.0
2018-10-29 12:50:00,124.61,124.68,124.33,124.51,33612.0,117.3503,117.4162,117.0866,117.2561,33612.0
2018-10-29 13:00:00,124.54,125.13,124.54,125.13,20400.0,117.2843,117.84,117.2843,117.84,20400.0
2018-10-29 13:10:00,125.07,125.07,124.66,124.84,24849.0,117.7835,117.7835,117.3974,117.5669,24849.0
2018-10-29 13:20:00,124.97,125.08,124.54,124.61,31623.0,117.6893,117.7929,117.2843,117.3503,31623.0
2018-10-29 13:30:00,124.62,124.96,124.45,124.74,23628.0,117.3597,117.6799,117.1996,117.4727,23628.0
2018-10-29 13:40:00,124.77,124.96,124.58,124.69,19638.0,117.5009,117.6799,117.322,117.4256,19638.0
2018-10-29 13:50:00,124.67,124.9,124.52,124.6,33210.0,117.4068,117.6234,117.2655,117.3409,33210.0
2018-10-29 14:00:00,124.63,124.63,124.29,124.33,22461.0,117.3691,117.3691,117.0489,117.0866,22461.0
2018-10-29 14:10:00,124.33,124.33,123.74,123.94,30123.0,117.0866,117.0866,116.531,116.7193,30123.0
2018-10-29 14:20:00,123.91,123.99,123.74,123.82,31983.0,116.6911,116.7664,116.531,116.6063,31983.0
2018-10-29 14:30:00,123.76,123.78,123.39,123.45,41049.0,116.5498,116.5686,116.2013,116.2579,41049.0
2018-10-29 14:40:00,123.45,124.03,123.45,123.7,58458.0,116.2579,116.8041,116.2579,116.4933,58458.0
2018-10-29 14:50:00,123.7,123.7,122.98,123.28,90309.0,116.4933,116.4933,115.8152,116.0978,90309.0
2018-10-29 15:00:00,123.27,123.27,122.87,122.96,80853.0,116.0883,116.0883,115.7116,115.7964,80853.0
2018-10-29 15:10:00,122.96,123.1,122.15,122.72,67542.0,115.7964,115.9282,115.0336,115.5704,67542.0
2018-10-29 15:20:00,122.68,122.76,122.35,122.47,93276.0,115.5327,115.6081,115.2219,115.3349,93276.0
2018-10-29 15:30:00,122.42,122.45,121.58,121.68,111453.0,115.2879,115.3161,114.4968,114.591,111453.0
2018-10-29 15:40:00,121.77,122.17,120.8,121.97,109215.0,114.6757,115.0524,113.7622,114.8641,109215.0
2018-10-29 15:50:00,121.91,122.47,121.91,122.25,298134.0,114.8076,115.3349,114.8076,115.1278,298134.0
2018-10-30 09:30:00,122.61,123.65,122.1,123.57,59892.0,115.4668,116.4462,114.9865,116.3709,59892.0
2018-10-30 09:40:00,123.49,124.77,123.49,124.57,54048.0,116.2955,117.5009,116.2955,117.3126,54048.0
2018-10-30 09:50:00,125.01,125.91,124.68,125.68,85512.0,117.727,118.5745,117.4162,118.3579,85512.0
2018-10-30 10:00:00,125.76,125.91,125.5,125.86,87312.0,118.4333,118.5745,118.1884,118.5274,87312.0
2018-10-30 10:10:00,125.92,126.4,125.67,125.76,69963.0,118.584,119.036,118.3485,118.4333,69963.0
2018-10-30 10:20:00,125.91,126.26,125.78,125.93,82689.0,118.5745,118.9041,118.4521,118.5934,82689.0
2018-10-30 10:30:00,125.92,125.99,125.19,125.45,56223.0,118.584,118.6499,117.8965,118.1413,56223.0
2018-10-30 10:40:00,125.44,125.56,125.16,125.32,43344.0,118.1319,118.2449,117.8682,118.0189,43344.0
2018-10-30 10:50:00,125.32,125.46,124.88,125.06,32568.0,118.0189,118.1508,117.6045,117.7741,32568.0
2018-10-30 11:00:00,125.11,125.39,124.62,125.24,43800.0,117.8211,118.0848,117.3597,117.9436,43800.0
2018-10-30 11:10:00,125.32,125.32,124.72,124.83,40797.0,118.0189,118.0189,117.4539,117.5575,40797.0
2018-10-30 11:20:00,125.02,125.63,124.85,125.51,57324.0,117.7364,118.3108,117.5763,118.1978,57324.0
2018-10-30 11:30:00,125.62,125.85,125.42,125.51,42948.0,118.3014,118.518,118.1131,118.1978,42948.0
2018-10-30 11:40:00,125.54,126.19,125.34,126.01,30867.0,118.2261,118.8382,118.0377,118.6687,30867.0
2018-10-30 11:50:00,125.93,125.95,125.42,125.42,45732.0,118.5934,118.6122,118.1131,118.1131,45732.0
2018-10-30 12:00:00,125.57,125.91,125.39,125.91,40386.0,118.2543,118.5745,118.0848,118.5745,40386.0
2018-10-30 12:10:00,125.91,126.12,125.3,125.32,19254.0,118.5745,118.7723,118.0001,118.0189,19254.0
2018-10-30 12:20:00,125.55,125.91,125.34,125.91,20694.0,118.2355,118.5745,118.0377,118.5745,20694.0
2018-10-30 12:30:00,125.75,125.79,125.23,125.7,41760.0,118.4239,118.4615,117.9342,118.3768,41760.0
2018-10-30 12:40:00,125.69,126.12,125.55,126.12,32454.0,118.3674,118.7723,118.2355,118.7723,32454.0
2018-10-30 12:50:00,126.09,126.11,125.69,125.71,43368.0,118.744,118.7629,118.3674,118.3862,43368.0
2018-10-30 13:00:00,125.65,126.0,125.63,125.89,42384.0,118.3297,118.6593,118.3108,118.5557,42384.0
2018-10-30 13:10:00,125.92,126.0,125.51,125.85,31692.0,118.584,118.6593,118.1978,118.518,31692.0
2018-10-30 13:20:00,125.92,126.03,125.53,125.64,40995.0,118.584,118.6875,118.2167,118.3203,40995.0
2018-10-30 13:30:00,125.58,125.76,125.4,125.62,33216.0,118.2638,118.4333,118.0942,118.3014,33216.0
2018-10-30 13:40:00,125.65,126.24,125.65,126.23,13284.0,118.3297,118.8853,118.3297,118.8759,13284.0
2018-10-30 13:50:00,126.15,126.53,126.12,126.5,54591.0,118.8006,119.1584,118.7723,119.1302,54591.0
2018-10-30 14:00:00,126.44,126.53,126.1,126.1,48969.0,119.0737,119.1584,118.7535,118.7535,48969.0
2018-10-30 14:10:00,126.04,126.31,125.87,126.02,42225.0,118.697,118.9512,118.5369,118.6781,42225.0
2018-10-30 14:20:00,126.09,126.44,125.97,126.06,34584.0,118.744,119.0737,118.631,118.7158,34584.0
2018-10-30 14:30:00,126.06,126.37,125.88,126.25,33174.0,118.7158,119.0077,118.5463,118.8947,33174.0
2018-10-30 14:40:00,126.29,126.77,126.18,126.77,53664.0,118.9324,119.3844,118.8288,119.3844,53664.0
2018-10-30 14:50:00,126.85,127.75,126.85,127.42,91752.0,119.4598,120.3073,119.4598,119.9966,91752.0
2018-10-30 15:00:00,127.42,127.54,126.96,127.28,47346.0,119.9966,120.1096,119.5634,119.8647,47346.0
2018-10-30 15:10:00,127.25,127.86,127.23,127.57,80772.0,119.8365,120.4109,119.8176,120.1378,80772.0
2018-10-30 15:20:00,127.52,127.93,127.28,127.68,89811.0,120.0907,120.4768,119.8647,120.2414,89811.0
2018-10-30 15:30:00,127.72,128.17,127.62,127.81,149970.0,120.2791,120.7029,120.1849,120.3638,149970.0
2018-10-30 15:40:00,127.87,128.11,127.77,127.91,152805.0,120.4203,120.6464,120.3262,120.458,152805.0
2018-10-30 15:50:00,127.92,128.44,127.92,128.29,264849.0,120.4674,120.9571,120.4674,120.8159,264849.0
2018-10-31 09:30:00,129.92,130.38,129.17,129.79,90876.0,122.3509,122.7841,121.6446,122.2285,90876.0
2018-10-31 09:40:00,129.79,130.11,129.46,130.0,120321.0,122.2285,122.5298,121.9177,122.4263,120321.0
2018-10-31 09:50:00,129.85,131.53,129.84,131.53,96012.0,122.285,123.8671,122.2756,123.8671,96012.0
2018-10-31 10:00:00,131.29,131.81,130.84,131.65,243393.0,123.6411,124.1308,123.2173,123.9801,243393.0
2018-10-31 10:10:00,131.56,132.0,131.5,131.57,174288.0,123.8954,124.3097,123.8389,123.9048,174288.0
2018-10-31 10:20:00,131.56,132.0,131.47,131.82,103041.0,123.8954,124.3097,123.8106,124.1402,103041.0
2018-10-31 10:30:00,131.87,132.8,131.8,132.76,118965.0,124.1873,125.0631,124.1214,125.0255,118965.0
2018-10-31 10:40:00,132.7,133.46,131.56,131.69,135597.0,124.969,125.6847,123.8954,124.0178,135597.0
2018-10-31 10:50:00,131.44,131.91,131.09,131.27,65169.0,123.7824,124.225,123.4527,123.6223,65169.0
2018-10-31 11:00:00,131.5,131.75,130.77,131.0,157005.0,123.8389,124.0743,123.1514,123.368,157005.0
2018-10-31 11:10:00,130.91,131.81,130.85,131.77,44769.0,123.2832,124.1308,123.2267,124.0931,44769.0
2018-10-31 11:20:00,131.77,131.85,131.4,131.64,68733.0,124.0931,124.1685,123.7447,123.9707,68733.0
2018-10-31 11:30:00,131.67,131.84,131.23,131.75,57792.0,123.999,124.1591,123.5846,124.0743,57792.0
2018-10-31 11:40:00,131.98,131.98,131.13,131.24,54069.0,124.2909,124.2909,123.4904,123.594,54069.0
2018-10-31 11:50:00,131.23,131.67,131.16,131.55,33786.0,123.5846,123.999,123.5187,123.8859,33786.0
2018-10-31 12:00:00,131.57,131.6,131.11,131.38,56661.0,123.9048,123.933,123.4716,123.7259,56661.0
2018-10-31 12:10:00,131.51,131.92,130.95,131.09,73956.0,123.8483,124.2344,123.3209,123.4527,73956.0
2018-10-31 12:20:00,131.13,131.82,131.12,131.56,35544.0,123.4904,124.1402,123.481,123.8954,35544.0
2018-10-31 12:30:00,131.56,131.89,131.41,131.86,40434.0,123.8954,124.2061,123.7541,124.1779,40434.0
2018-10-31 12:40:00,132.0,132.46,131.94,132.09,61896.0,124.3097,124.7429,124.2532,124.3945,61896.0
2018-10-31 12:50:00,131.96,132.45,131.9,132.22,33153.0,124.2721,124.7335,124.2156,124.5169,33153.0
2018-10-31 13:00:00,132.2,132.38,132.05,132.11,46617.0,124.4981,124.6676,124.3568,124.4133,46617.0
2018-10-31 13:10:00,132.11,132.77,132.05,132.67,51903.0,124.4133,125.0349,124.3568,124.9407,51903.0
2018-10-31 13:20:00,132.68,132.74,132.28,132.28,65190.0,124.9501,125.0066,124.5734,124.5734,65190.0
2018-10-31 13:30:00,132.28,132.33,132.05,132.15,43587.0,124.5734,124.6205,124.3568,124.451,43587.0
2018-10-31 13:40:00,132.18,132.6,132.13,132.51,43746.0,124.4792,124.8748,124.4322,124.79,43746.0
2018-10-31 13:50:00,132.44,132.45,132.18,132.18,35793.0,124.7241,124.7335,124.4792,124.4792,35793.0
2018-10-31 14:00:00,132.26,132.26,131.37,131.57,119184.0,124.5546,124.5546,123.7164,123.9048,119184.0
2018-10-31 14:10:00,131.66,131.82,131.49,131.59,84372.0,123.9895,124.1402,123.8294,123.9236,84372.0
2018-10-31 14:20:00,131.52,131.95,131.45,131.89,49284.0,123.8577,124.2626,123.7918,124.2061,49284.0
2018-10-31 14:30:00,131.93,132.25,131.88,132.18,46131.0,124.2438,124.5452,124.1967,124.4792,46131.0
2018-10-31 14:40:00,132.21,132.58,132.06,132.22,54513.0,124.5075,124.8559,124.3662,124.5169,54513.0
2018-10-31 14:50:00,132.18,132.18,132.0,132.17,43332.0,124.4792,124.4792,124.3097,124.4698,43332.0
2018-10-31 15:00:00,132.13,132.44,132.07,132.14,84747.0,124.4322,124.7241,124.3757,124.4416,84747.0
2018-10-31 15:10:00,132.14,132.47,132.14,132.34,61476.0,124.4416,124.7524,124.4416,124.6299,61476.0
2018-10-31 15:20:00,132.37,132.48,131.84,132.12,62313.0,124.6582,124.7618,124.1591,124.4227,62313.0
2018-10-31 15:30:00,132.1,132.11,131.64,131.64,96558.0,124.4039,124.4133,123.9707,123.9707,96558.0
2018-10-31 15:40:00,131.65,131.75,131.16,131.22,132045.0,123.9801,124.0743,123.5187,123.5752,132045.0
2018-10-31 15:50:00,131.18,131.32,130.95,131.17,246150.0,123.5375,123.6693,123.3209,123.5281,246150.0
2018-11-01 09:30:00,130.89,131.98,130.64,131.54,76971.0,123.2644,124.2909,123.029,123.8765,76971.0
2018-11-01 09:40:00,131.54,131.71,131.18,131.33,70791.0,123.8765,124.0366,123.5375,123.6788,70791.0
2018-11-01 09:50:00,131.3,131.64,130.84,130.85,69774.0,123.6505,123.9707,123.2173,123.2267,69774.0
2018-11-01 10:00:00,130.74,131.25,130.51,131.05,56886.0,123.1231,123.6034,122.9065,123.4151,56886.0
2018-11-01 10:10:00,131.17,131.71,131.17,131.58,29763.0,123.5281,124.0366,123.5281,123.9142,29763.0
2018-11-01 10:20:00,131.44,131.92,131.14,131.78,38454.0,123.7824,124.2344,123.4998,124.1026,38454.0
2018-11-01 10:30:00,131.78,132.42,131.77,131.94,47952.0,124.1026,124.7053,124.0931,124.2532,47952.0
2018-11-01 10:40:00,132.08,132.17,131.78,131.95,36933.0,124.3851,124.4698,124.1026,124.2626,36933.0
2018-11-01 10:50:00,131.95,132.31,131.95,132.11,48000.0,124.2626,124.6017,124.2626,124.4133,48000.0
2018-11-01 11:00:00,132.22,132.51,131.9,132.42,45162.0,124.5169,124.79,124.2156,124.7053,45162.0
2018-11-01 11:10:00,132.42,132.62,131.98,132.06,35154.0,124.7053,124.8936,124.2909,124.3662,35154.0
2018-11-01 11:20:00,132.01,132.73,132.0,132.7,46605.0,124.3192,124.9972,124.3097,124.969,46605.0
2018-11-01 11:30:00,132.7,133.1,132.33,132.66,93723.0,124.969,125.3456,124.6205,124.9313,93723.0
2018-11-01 11:40:00,132.73,132.92,132.54,132.74,95370.0,124.9972,125.1761,124.8183,125.0066,95370.0
2018-11-01 11:50:00,132.73,132.97,132.56,132.89,74826.0,124.9972,125.2232,124.8371,125.1479,74826.0
2018-11-01 12:00:00,132.84,132.93,132.72,132.9,93990.0,125.1008,125.1856,124.9878,125.1573,93990.0
2018-11-01 12:10:00,132.9,132.9,132.45,132.55,103908.0,125.1573,125.1573,124.7335,124.8277,103908.0
2018-11-01 12:20:00,132.46,132.52,132.02,132.41,64770.0,124.7429,124.7994,124.3286,124.6958,64770.0
2018-11-01 12:30:00,132.5,132.61,132.26,132.61,23403.0,124.7806,124.8842,124.5546,124.8842,23403.0
2018-11-01 12:40:00,132.6,133.01,132.59,132.97,28713.0,124.8748,125.2609,124.8654,125.2232,28713.0
2018-11-01 12:50:00,133.01,133.38,133.01,133.38,79086.0,125.2609,125.6093,125.2609,125.6093,79086.0
2018-11-01 13:00:00,133.35,133.58,133.3,133.47,95601.0,125.5811,125.7977,125.534,125.6941,95601.0
2018-11-01 13:10:00,133.49,133.57,133.21,133.39,58638.0,125.7129,125.7883,125.4492,125.6188,58638.0
2018-11-01 13:20:00,133.42,133.63,133.21,133.48,57192.0,125.647,125.8448,125.4492,125.7035,57192.0
2018-11-01 13:30:00,133.41,133.53,132.9,132.91,13038.0,125.6376,125.7506,125.1573,125.1667,13038.0
2018-11-01 13:40:00,132.96,132.99,132.33,132.33,25047.0,125.2138,125.2421,124.6205,124.6205,25047.0
2018-11-01 13:50:00,132.34,132.61,132.32,132.61,26208.0,124.6299,124.8842,124.6111,124.8842,26208.0
2018-11-01 14:00:00,132.52,132.77,132.39,132.39,40164.0,124.7994,125.0349,124.677,124.677,40164.0
2018-11-01 14:10:00,132.44,132.76,132.43,132.75,36138.0,124.7241,125.0255,124.7147,125.016,36138.0
2018-11-01 14:20:00,132.73,133.08,132.71,133.04,28731.0,124.9972,125.3268,124.9784,125.2891,28731.0
2018-11-01 14:30:00,133.04,133.18,132.84,132.89,32142.0,125.2891,125.421,125.1008,125.1479,32142.0
2018-11-01 14:40:00,132.84,132.88,132.68,132.87,30798.0,125.1008,125.1385,124.9501,125.129,30798.0
2018-11-01 14:50:00,132.86,133.12,132.69,133.12,45807.0,125.1196,125.3645,124.9595,125.3645,45807.0
2018-11-01 15:00:00,133.09,133.09,132.78,132.99,39060.0,125.3362,125.3362,125.0443,125.2421,39060.0
2018-11-01 15:10:00,132.99,133.12,132.79,132.88,90939.0,125.2421,125.3645,125.0537,125.1385,90939.0
2018-11-01 15:20:00,132.89,133.13,132.89,133.02,98778.0,125.1479,125.3739,125.1479,125.2703,98778.0
2018-11-01 15:30:00,132.99,133.08,132.93,132.98,61656.0,125.2421,125.3268,125.1856,125.2326,61656.0
2018-11-01 15:40:00,132.98,133.12,132.92,133.01,109044.0,125.2326,125.3645,125.1761,125.2609,109044.0
2018-11-01 15:50:00,132.97,133.15,132.52,132.61,156918.0,125.2232,125.3927,124.7994,124.8842,156918.0
2018-11-02 09:30:00,133.51,134.54,133.51,134.14,85347.0,125.7318,126.7018,125.7318,126.3251,85347.0
2018-11-02 09:40:00,134.21,136.35,134.04,136.17,182202.0,126.391,128.4063,126.2309,128.2368,182202.0
2018-11-02 09:50:00,136.19,136.21,135.21,135.62,83397.0,128.2556,128.2745,127.3327,127.7188,83397.0
2018-11-02 10:00:00,135.58,136.45,135.58,135.9,143562.0,127.6812,128.5005,127.6812,127.9825,143562.0
2018-11-02 10:10:00,135.96,136.01,135.03,135.52,113880.0,128.039,128.0861,127.1632,127.6247,113880.0
2018-11-02 10:20:00,135.52,135.68,135.06,135.11,113772.0,127.6247,127.7753,127.1915,127.2385,113772.0
2018-11-02 10:30:00,135.01,135.12,134.29,134.46,82110.0,127.1444,127.248,126.4663,126.6264,82110.0
2018-11-02 10:40:00,134.37,134.48,134.04,134.23,114471.0,126.5417,126.6452,126.2309,126.4098,114471.0
2018-11-02 10:50:00,134.32,135.2,134.32,134.91,79053.0,126.4946,127.3233,126.4946,127.0502,79053.0
2018-11-02 11:00:00,134.91,135.17,134.47,134.76,66363.0,127.0502,127.295,126.6358,126.9089,66363.0
2018-11-02 11:10:00,134.72,134.81,134.34,134.48,65367.0,126.8713,126.956,126.5134,126.6452,65367.0
2018-11-02 11:20:00,134.34,134.4,134.11,134.37,76653.0,126.5134,126.5699,126.2968,126.5417,76653.0
2018-11-02 11:30:00,134.37,134.63,134.3,134.53,62598.0,126.5417,126.7865,126.4757,126.6923,62598.0
2018-11-02 11:40:00,134.42,134.47,133.9,133.9,72675.0,126.5887,126.6358,126.099,126.099,72675.0
2018-11-02 11:50:00,133.85,134.11,133.8,134.11,41958.0,126.052,126.2968,126.0049,126.2968,41958.0
2018-11-02 12:00:00,134.06,134.16,133.83,133.9,50337.0,126.2497,126.3439,126.0331,126.099,50337.0
2018-11-02 12:10:00,133.85,133.92,133.72,133.9,59370.0,126.052,126.1179,125.9295,126.099,59370.0
2018-11-02 12:20:00,133.86,134.53,133.81,134.49,38073.0,126.0614,126.6923,126.0143,126.6547,38073.0
2018-11-02 12:30:00,134.5,134.5,133.5,133.73,78429.0,126.6641,126.6641,125.7223,125.9389,78429.0
2018-11-02 12:40:00,133.67,133.82,133.33,133.38,39273.0,125.8824,126.0237,125.5622,125.6093,39273.0
2018-11-02 12:50:00,133.33,133.38,132.42,132.91,36288.0,125.5622,125.6093,124.7053,125.1667,36288.0
2018-11-02 13:00:00,132.82,132.94,132.41,132.94,57615.0,125.082,125.195,124.6958,125.195,57615.0
2018-11-02 13:10:00,132.95,133.36,132.95,133.26,24300.0,125.2044,125.5905,125.2044,125.4963,24300.0
2018-11-02 13:20:00,133.21,133.42,133.11,133.33,39420.0,125.4492,125.647,125.3551,125.5622,39420.0
2018-11-02 13:30:00,133.27,133.27,132.85,133.21,35004.0,125.5057,125.5057,125.1102,125.4492,35004.0
2018-11-02 13:40:00,133.13,133.52,133.09,133.33,19143.0,125.3739,125.7412,125.3362,125.5622,19143.0
2018-11-02 13:50:00,133.28,133.28,132.92,133.01,23022.0,125.5152,125.5152,125.1761,125.2609,23022.0
2018-11-02 14:00:00,133.01,133.06,132.59,132.66,34002.0,125.2609,125.308,124.8654,124.9313,34002.0
2018-11-02 14:10:00,132.67,132.75,132.65,132.7,36687.0,124.9407,125.016,124.9219,124.969,36687.0
2018-11-02 14:20:00,132.71,133.89,132.53,133.83,47883.0,124.9784,126.0896,124.8089,126.0331,47883.0
2018-11-02 14:30:00,133.78,133.85,133.29,133.3,35388.0,125.986,126.052,125.5246,125.534,35388.0
2018-11-02 14:40:00,133.23,133.52,133.09,133.45,35868.0,125.4681,125.7412,125.3362,125.6753,35868.0
2018-11-02 14:50:00,133.45,133.59,133.3,133.44,32502.0,125.6753,125.8071,125.534,125.6658,32502.0
2018-11-02 15:00:00,133.44,133.59,133.27,133.59,35931.0,125.6658,125.8071,125.5057,125.8071,35931.0
2018-11-02 15:10:00,133.59,134.05,133.59,133.8,38760.0,125.8071,126.2403,125.8071,126.0049,38760.0
2018-11-02 15:20:00,133.8,134.15,133.8,133.86,53913.0,126.0049,126.3345,126.0049,126.0614,53913.0
2018-11-02 15:30:00,133.86,133.86,133.42,133.8,93099.0,126.0614,126.0614,125.647,126.0049,93099.0
2018-11-02 15:40:00,133.86,134.41,133.79,134.18,92100.0,126.0614,126.5793,125.9954,126.3627,92100.0
2018-11-02 15:50:00,134.16,134.25,133.91,134.1,123159.0,126.3439,126.4286,126.1085,126.2874,123159.0
2018-11-05 09:30:00,133.36,134.67,133.33,134.38,48990.0,125.5905,126.8242,125.5622,126.5511,48990.0
2018-11-05 09:40:00,134.38,134.47,133.65,133.79,76674.0,126.5511,126.6358,125.8636,125.9954,76674.0
2018-11-05 09:50:00,133.91,134.74,133.91,134.48,46284.0,126.1085,126.8901,126.1085,126.6452,46284.0
2018-11-05 10:00:00,134.49,134.61,133.67,133.68,33321.0,126.6547,126.7677,125.8824,125.8919,33321.0
2018-11-05 10:10:00,133.63,133.73,133.31,133.31,37113.0,125.8448,125.9389,125.5434,125.5434,37113.0
2018-11-05 10:20:00,133.31,133.75,133.15,133.75,61176.0,125.5434,125.9578,125.3927,125.9578,61176.0
2018-11-05 10:30:00,133.78,133.99,133.63,133.63,14301.0,125.986,126.1838,125.8448,125.8448,14301.0
2018-11-05 10:40:00,133.65,133.88,133.56,133.67,12669.0,125.8636,126.0802,125.7788,125.8824,12669.0
2018-11-05 10:50:00,133.73,134.49,133.73,134.49,25467.0,125.9389,126.6547,125.9389,126.6547,25467.0
2018-11-05 11:00:00,134.45,134.67,134.31,134.31,25605.0,126.617,126.8242,126.4852,126.4852,25605.0
2018-11-05 11:10:00,134.36,134.53,133.98,133.98,32409.0,126.5322,126.6923,126.1744,126.1744,32409.0
2018-11-05 11:20:00,134.04,134.09,133.71,134.09,37677.0,126.2309,126.278,125.9201,126.278,37677.0
2018-11-05 11:30:00,133.99,134.27,133.83,134.25,51393.0,126.1838,126.4475,126.0331,126.4286,51393.0
2018-11-05 11:40:00,134.27,134.41,133.96,133.96,14400.0,126.4475,126.5793,126.1555,126.1555,14400.0
2018-11-05 11:50:00,134.11,134.42,134.06,134.39,39216.0,126.2968,126.5887,126.2497,126.5605,39216.0
2018-11-05 12:00:00,134.26,134.26,133.84,133.97,14715.0,126.4381,126.4381,126.0425,126.165,14715.0
2018-11-05 12:10:00,134.03,134.14,133.84,133.84,12159.0,126.2215,126.3251,126.0425,126.0425,12159.0
2018-11-05 12:20:00,133.89,134.16,133.86,134.15,17874.0,126.0896,126.3439,126.0614,126.3345,17874.0
2018-11-05 12:30:00,134.15,134.15,133.89,133.93,4800.0,126.3345,126.3345,126.0896,126.1273,4800.0
2018-11-05 12:40:00,133.95,134.02,133.85,133.99,13560.0,126.1461,126.212,126.052,126.1838,13560.0
2018-11-05 12:50:00,133.99,134.05,133.84,133.88,13548.0,126.1838,126.2403,126.0425,126.0802,13548.0
2018-11-05 13:00:00,133.92,133.96,133.8,133.94,26259.0,126.1179,126.1555,126.0049,126.1367,26259.0
2018-11-05 13:10:00,133.99,134.02,133.86,133.87,13284.0,126.1838,126.212,126.0614,126.0708,13284.0
2018-11-05 13:20:00,133.87,133.95,133.72,133.72,24954.0,126.0708,126.1461,125.9295,125.9295,24954.0
2018-11-05 13:30:00,133.81,133.96,133.71,133.96,14835.0,126.0143,126.1555,125.9201,126.1555,14835.0
2018-11-05 13:40:00,133.93,133.93,133.82,133.9,13293.0,126.1273,126.1273,126.0237,126.099,13293.0
2018-11-05 13:50:00,133.86,134.01,133.82,133.97,13491.0,126.0614,126.2026,126.0237,126.165,13491.0
2018-11-05 14:00:00,133.99,134.02,133.69,133.71,19242.0,126.1838,126.212,125.9013,125.9201,19242.0
2018-11-05 14:10:00,133.68,133.97,133.68,133.97,22149.0,125.8919,126.165,125.8919,126.165,22149.0
2018-11-05 14:20:00,134.09,134.87,134.01,134.83,90750.0,126.278,127.0125,126.2026,126.9749,90750.0
2018-11-05 14:30:00,134.89,134.89,134.62,134.66,13170.0,127.0314,127.0314,126.7771,126.8148,13170.0
2018-11-05 14:40:00,134.71,135.5,134.7,134.99,38442.0,126.8618,127.6058,126.8524,127.1255,38442.0
2018-11-05 14:50:00,135.06,135.48,134.91,135.1,53316.0,127.1915,127.587,127.0502,127.2291,53316.0
2018-11-05 15:00:00,135.1,135.32,134.94,135.08,36957.0,127.2291,127.4363,127.0784,127.2103,36957.0
2018-11-05 15:10:00,135.11,135.36,135.11,135.29,63564.0,127.2385,127.474,127.2385,127.4081,63564.0
2018-11-05 15:20:00,135.21,135.21,134.79,134.92,45480.0,127.3327,127.3327,126.9372,127.0596,45480.0
2018-11-05 15:30:00,134.92,135.06,134.77,134.96,59175.0,127.0596,127.1915,126.9184,127.0973,59175.0
2018-11-05 15:40:00,134.96,135.07,134.8,134.93,57984.0,127.0973,127.2009,126.9466,127.069,57984.0
2018-11-05 15:50:00,134.92,134.92,134.67,134.71,102756.0,127.0596,127.0596,126.8242,126.8618,102756.0
2018-11-06 09:30:00,134.24,135.21,134.24,135.19,27108.0,126.4192,127.3327,126.4192,127.3139,27108.0
2018-11-06 09:40:00,135.23,135.32,135.07,135.32,18969.0,127.3516,127.4363,127.2009,127.4363,18969.0
2018-11-06 09:50:00,135.19,135.39,135.14,135.19,8700.0,127.3139,127.5022,127.2668,127.3139,8700.0
2018-11-06 10:00:00,135.05,135.05,134.44,134.44,27390.0,127.182,127.182,126.6076,126.6076,27390.0
2018-11-06 10:10:00,134.53,134.94,134.53,134.64,32397.0,126.6923,127.0784,126.6923,126.7959,32397.0
2018-11-06 10:20:00,134.67,135.17,134.66,134.66,19476.0,126.8242,127.295,126.8148,126.8148,19476.0
2018-11-06 10:30:00,134.7,134.88,134.65,134.7,13236.0,126.8524,127.0219,126.8053,126.8524,13236.0
2018-11-06 10:40:00,134.58,134.91,134.57,134.67,29163.0,126.7394,127.0502,126.73,126.8242,29163.0
2018-11-06 10:50:00,134.68,134.93,134.55,134.93,8700.0,126.8336,127.069,126.7112,127.069,8700.0
2018-11-06 11:00:00,135.0,135.0,134.36,134.77,18075.0,127.135,127.135,126.5322,126.9184,18075.0
2018-11-06 11:10:00,134.62,135.0,134.62,134.77,8763.0,126.7771,127.135,126.7771,126.9184,8763.0
2018-11-06 11:20:00,134.83,135.05,134.69,134.84,8700.0,126.9749,127.182,126.843,126.9843,8700.0
2018-11-06 11:30:00,134.84,134.95,134.7,134.91,9225.0,126.9843,127.0879,126.8524,127.0502,9225.0
2018-11-06 11:40:00,135.09,135.26,134.93,135.06,16023.0,127.2197,127.3798,127.069,127.1915,16023.0
2018-11-06 11:50:00,135.13,135.39,135.06,135.29,17673.0,127.2574,127.5022,127.1915,127.4081,17673.0
2018-11-06 12:00:00,135.3,135.3,135.03,135.18,17937.0,127.4175,127.4175,127.1632,127.3045,17937.0
2018-11-06 12:10:00,135.11,135.16,135.05,135.06,4650.0,127.2385,127.2856,127.182,127.1915,4650.0
2018-11-06 12:20:00,134.98,135.08,134.88,134.98,10200.0,127.1161,127.2103,127.0219,127.1161,10200.0
2018-11-06 12:30:00,135.04,135.05,135.01,135.05,4320.0,127.1726,127.182,127.1444,127.182,4320.0
2018-11-06 12:40:00,135.04,135.25,135.04,135.1,6444.0,127.1726,127.3704,127.1726,127.2291,6444.0
2018-11-06 12:50:00,135.06,135.25,135.05,135.05,10830.0,127.1915,127.3704,127.182,127.182,10830.0
2018-11-06 13:00:00,135.11,135.44,135.11,135.4,18846.0,127.2385,127.5493,127.2385,127.5117,18846.0
2018-11-06 13:10:00,135.36,135.41,135.29,135.29,8040.0,127.474,127.5211,127.4081,127.4081,8040.0
2018-11-06 13:20:00,135.25,135.25,135.13,135.15,5100.0,127.3704,127.3704,127.2574,127.2762,5100.0
2018-11-06 13:30:00,135.16,135.16,135.02,135.1,12903.0,127.2856,127.2856,127.1538,127.2291,12903.0
2018-11-06 13:40:00,135.13,135.15,135.01,135.01,17433.0,127.2574,127.2762,127.1444,127.1444,17433.0
2018-11-06 13:50:00,135.02,135.13,134.99,135.08,71880.0,127.1538,127.2574,127.1255,127.2103,71880.0
2018-11-06 14:00:00,135.04,135.04,134.82,134.91,7812.0,127.1726,127.1726,126.9654,127.0502,7812.0
2018-11-06 14:10:00,134.93,134.93,134.54,134.87,43644.0,127.069,127.069,126.7018,127.0125,43644.0
2018-11-06 14:20:00,134.81,134.93,134.45,134.54,15900.0,126.956,127.069,126.617,126.7018,15900.0
2018-11-06 14:30:00,134.59,134.71,134.53,134.59,10650.0,126.7488,126.8618,126.6923,126.7488,10650.0
2018-11-06 14:40:00,134.63,134.81,134.63,134.75,11586.0,126.7865,126.956,126.7865,126.8995,11586.0
2018-11-06 14:50:00,134.72,134.75,134.62,134.68,11535.0,126.8713,126.8995,126.7771,126.8336,11535.0
2018-11-06 15:00:00,134.63,134.79,134.52,134.79,13515.0,126.7865,126.9372,126.6829,126.9372,13515.0
2018-11-06 15:10:00,134.79,134.9,134.76,134.85,10017.0,126.9372,127.0408,126.9089,126.9937,10017.0
2018-11-06 15:20:00,134.81,134.99,134.79,134.86,41250.0,126.956,127.1255,126.9372,127.0031,41250.0
2018-11-06 15:30:00,134.81,134.97,134.8,134.87,34782.0,126.956,127.1067,126.9466,127.0125,34782.0
2018-11-06 15:40:00,134.87,134.87,134.44,134.57,93990.0,127.0125,127.0125,126.6076,126.73,93990.0
2018-11-06 15:50:00,134.57,135.17,134.57,135.08,146832.0,126.73,127.295,126.73,127.2103,146832.0
2018-11-07 09:30:00,136.44,137.14,136.23,137.14,28836.0,128.4911,129.1503,128.2933,129.1503,28836.0
2018-11-07 09:40:00,137.14,137.14,135.72,135.95,48243.0,129.1503,129.1503,127.813,128.0296,48243.0
2018-11-07 09:50:00,135.96,135.99,135.35,135.98,21300.0,128.039,128.0673,127.4646,128.0579,21300.0
2018-11-07 10:00:00,135.98,136.1,135.78,135.94,23829.0,128.0579,128.1709,127.8695,128.0202,23829.0
2018-11-07 10:10:00,135.95,136.44,135.85,136.25,23865.0,128.0296,128.4911,127.9354,128.3121,23865.0
2018-11-07 10:20:00,136.27,136.93,136.24,136.86,24597.0,128.331,128.9525,128.3027,128.8866,24597.0
2018-11-07 10:30:00,136.88,137.14,136.78,137.1,21969.0,128.9054,129.1503,128.8113,129.1126,21969.0
2018-11-07 10:40:00,137.14,137.42,137.14,137.41,41241.0,129.1503,129.414,129.1503,129.4045,41241.0
2018-11-07 10:50:00,137.35,137.41,137.21,137.32,32685.0,129.348,129.4045,129.2162,129.3198,32685.0
2018-11-07 11:00:00,137.34,137.5,137.1,137.5,30327.0,129.3386,129.4893,129.1126,129.4893,30327.0
2018-11-07 11:10:00,137.41,137.41,137.1,137.26,18564.0,129.4045,129.4045,129.1126,129.2633,18564.0
2018-11-07 11:20:00,137.32,137.52,137.14,137.43,15309.0,129.3198,129.5081,129.1503,129.4234,15309.0
2018-11-07 11:30:00,137.42,137.81,137.41,137.81,14436.0,129.414,129.7812,129.4045,129.7812,14436.0
2018-11-07 11:40:00,137.8,137.86,137.54,137.75,27663.0,129.7718,129.8283,129.527,129.7247,27663.0
2018-11-07 11:50:00,137.78,138.08,137.66,138.02,33639.0,129.753,130.0355,129.64,129.979,33639.0
2018-11-07 12:00:00,138.07,138.28,137.86,138.28,33276.0,130.0261,130.2239,129.8283,130.2239,33276.0
2018-11-07 12:10:00,138.27,138.27,137.87,137.87,18081.0,130.2144,130.2144,129.8377,129.8377,18081.0
2018-11-07 12:20:00,137.92,138.02,137.82,137.83,15705.0,129.8848,129.979,129.7907,129.8001,15705.0
2018-11-07 12:30:00,137.93,137.93,137.55,137.65,14742.0,129.8943,129.8943,129.5364,129.6306,14742.0
2018-11-07 12:40:00,137.65,138.07,137.59,138.07,47787.0,129.6306,130.0261,129.5741,130.0261,47787.0
2018-11-07 12:50:00,138.1,138.42,137.98,138.34,48339.0,130.0543,130.3557,129.9413,130.2804,48339.0
2018-11-07 13:00:00,138.29,138.58,138.27,138.53,28542.0,130.2333,130.5064,130.2144,130.4593,28542.0
2018-11-07 13:10:00,138.58,138.6,138.38,138.42,15846.0,130.5064,130.5252,130.318,130.3557,15846.0
2018-11-07 13:20:00,138.42,138.58,138.34,138.43,27633.0,130.3557,130.5064,130.2804,130.3651,27633.0
2018-11-07 13:30:00,138.39,138.48,138.24,138.38,15321.0,130.3275,130.4122,130.1862,130.318,15321.0
2018-11-07 13:40:00,138.31,138.38,138.11,138.13,17160.0,130.2521,130.318,130.0638,130.0826,17160.0
2018-11-07 13:50:00,138.11,138.16,137.83,137.96,12954.0,130.0638,130.1109,129.8001,129.9225,12954.0
2018-11-07 14:00:00,137.98,138.13,137.97,138.06,24483.0,129.9413,130.0826,129.9319,130.0167,24483.0
2018-11-07 14:10:00,138.11,138.16,138.0,138.0,19047.0,130.0638,130.1109,129.9602,129.9602,19047.0
2018-11-07 14:20:00,138.04,138.24,138.04,138.22,22530.0,129.9978,130.1862,129.9978,130.1674,22530.0
2018-11-07 14:30:00,138.19,138.56,138.19,138.54,37065.0,130.1391,130.4875,130.1391,130.4687,37065.0
2018-11-07 14:40:00,138.56,138.68,138.25,138.27,56124.0,130.4875,130.6006,130.1956,130.2144,56124.0
2018-11-07 14:50:00,138.33,138.33,137.97,138.12,15870.0,130.2709,130.2709,129.9319,130.0732,15870.0
2018-11-07 15:00:00,138.16,138.18,137.98,138.02,47904.0,130.1109,130.1297,129.9413,129.979,47904.0
2018-11-07 15:10:00,138.06,138.32,138.06,138.22,35427.0,130.0167,130.2615,130.0167,130.1674,35427.0
2018-11-07 15:20:00,138.27,138.55,138.22,138.5,28908.0,130.2144,130.4781,130.1674,130.431,28908.0
2018-11-07 15:30:00,138.5,138.59,138.1,138.1,32592.0,130.431,130.5158,130.0543,130.0543,32592.0
2018-11-07 15:40:00,138.08,138.21,137.97,138.14,76245.0,130.0355,130.1579,129.9319,130.092,76245.0
2018-11-07 15:50:00,138.13,138.26,138.09,138.21,167562.0,130.0826,130.205,130.0449,130.1579,167562.0
2018-11-08 09:30:00,137.55,138.0,137.13,138.0,33534.0,129.5364,129.9602,129.1409,129.9602,33534.0
2018-11-08 09:40:00,138.0,138.12,137.01,137.63,36936.0,129.9602,130.0732,129.0279,129.6117,36936.0
2018-11-08 09:50:00,137.42,137.79,137.26,137.27,28494.0,129.414,129.7624,129.2633,129.2727,28494.0
2018-11-08 10:00:00,137.35,137.35,136.48,136.48,32139.0,129.348,129.348,128.5287,128.5287,32139.0
2018-11-08 10:10:00,136.56,136.78,136.51,136.67,35106.0,128.6041,128.8113,128.557,128.7077,35106.0
2018-11-08 10:20:00,136.71,136.91,136.56,136.77,34398.0,128.7453,128.9337,128.6041,128.8018,34398.0
2018-11-08 10:30:00,136.79,137.16,136.79,137.15,34221.0,128.8207,129.1691,128.8207,129.1597,34221.0
2018-11-08 10:40:00,137.07,137.27,136.52,136.69,37377.0,129.0844,129.2727,128.5664,128.7265,37377.0
2018-11-08 10:50:00,136.76,137.11,136.69,136.87,29106.0,128.7924,129.122,128.7265,128.896,29106.0
2018-11-08 11:00:00,136.94,137.17,136.73,137.17,20292.0,128.9619,129.1785,128.7642,129.1785,20292.0
2018-11-08 11:10:00,137.15,137.99,137.08,137.72,63033.0,129.1597,129.9508,129.0938,129.6965,63033.0
2018-11-08 11:20:00,137.78,137.81,137.49,137.59,16911.0,129.753,129.7812,129.4799,129.5741,16911.0
2018-11-08 11:30:00,137.66,138.11,137.66,138.0,27546.0,129.64,130.0638,129.64,129.9602,27546.0
2018-11-08 11:40:00,138.0,138.26,137.89,138.01,20172.0,129.9602,130.205,129.8566,129.9696,20172.0
2018-11-08 11:50:00,138.11,138.26,137.88,138.26,14346.0,130.0638,130.205,129.8472,130.205,14346.0
2018-11-08 12:00:00,138.21,138.73,138.04,138.6,168549.0,130.1579,130.6476,129.9978,130.5252,168549.0
2018-11-08 12:10:00,138.45,138.86,138.45,138.66,22017.0,130.384,130.7701,130.384,130.5817,22017.0
2018-11-08 12:20:00,138.67,138.91,138.54,138.83,23367.0,130.5911,130.8172,130.4687,130.7418,23367.0
2018-11-08 12:30:00,138.83,138.83,138.5,138.67,26370.0,130.7418,130.7418,130.431,130.5911,26370.0
2018-11-08 12:40:00,138.78,138.78,138.41,138.7,16938.0,130.6947,130.6947,130.3463,130.6194,16938.0
2018-11-08 12:50:00,138.65,138.78,138.42,138.62,48966.0,130.5723,130.6947,130.3557,130.5441,48966.0
2018-11-08 13:00:00,138.72,138.75,138.25,138.45,29538.0,130.6382,130.6665,130.1956,130.384,29538.0
2018-11-08 13:10:00,138.52,138.52,138.18,138.29,25194.0,130.4499,130.4499,130.1297,130.2333,25194.0
2018-11-08 13:20:00,138.32,138.32,138.11,138.14,16914.0,130.2615,130.2615,130.0638,130.092,16914.0
2018-11-08 13:30:00,138.15,138.19,137.96,138.01,32772.0,130.1014,130.1391,129.9225,129.9696,32772.0
2018-11-08 13:40:00,137.97,138.01,137.7,137.75,27999.0,129.9319,129.9696,129.6777,129.7247,27999.0
2018-11-08 13:50:00,137.78,137.78,137.54,137.59,40101.0,129.753,129.753,129.527,129.5741,40101.0
2018-11-08 14:00:00,137.54,138.1,137.4,138.09,36330.0,129.527,130.0543,129.3951,130.0449,36330.0
2018-11-08 14:10:00,138.08,138.3,137.98,138.19,34356.0,130.0355,130.2427,129.9413,130.1391,34356.0
2018-11-08 14:20:00,138.23,138.36,137.99,138.08,31935.0,130.1768,130.2992,129.9508,130.0355,31935.0
2018-11-08 14:30:00,138.02,138.21,137.74,137.74,49194.0,129.979,130.1579,129.7153,129.7153,49194.0
2018-11-08 14:40:00,137.73,137.89,137.52,137.85,64836.0,129.7059,129.8566,129.5081,129.8189,64836.0
2018-11-08 14:50:00,137.87,138.18,137.77,138.15,42060.0,129.8377,130.1297,129.7436,130.1014,42060.0
2018-11-08 15:00:00,138.18,138.33,137.98,138.33,51054.0,130.1297,130.2709,129.9413,130.2709,51054.0
2018-11-08 15:10:00,138.29,138.61,138.08,138.51,51405.0,130.2333,130.5346,130.0355,130.4405,51405.0
2018-11-08 15:20:00,138.49,138.9,138.44,138.58,69555.0,130.4216,130.8077,130.3745,130.5064,69555.0
2018-11-08 15:30:00,138.57,139.04,138.51,138.77,124149.0,130.497,130.9396,130.4405,130.6853,124149.0
2018-11-08 15:40:00,138.77,139.0,138.66,138.68,84207.0,130.6853,130.9019,130.5817,130.6006,84207.0
2018-11-08 15:50:00,138.67,138.67,137.98,138.43,199191.0,130.5911,130.5911,129.9413,130.3651,199191.0
2018-11-09 09:30:00,136.42,139.14,136.41,138.54,72057.0,128.4722,131.0338,128.4628,130.4687,72057.0
2018-11-09 09:40:00,138.34,138.59,138.1,138.33,55737.0,130.2804,130.5158,130.0543,130.2709,55737.0
2018-11-09 09:50:00,138.23,138.23,137.6,138.13,26871.0,130.1768,130.1768,129.5835,130.0826,26871.0
2018-11-09 10:00:00,138.22,138.34,137.67,137.85,26031.0,130.1674,130.2804,129.6494,129.8189,26031.0
2018-11-09 10:10:00,137.7,137.92,137.69,137.77,31848.0,129.6777,129.8848,129.6682,129.7436,31848.0
2018-11-09 10:20:00,137.77,138.0,137.53,137.94,33450.0,129.7436,129.9602,129.5176,129.9037,33450.0
2018-11-09 10:30:00,137.81,138.01,137.67,137.81,37875.0,129.7812,129.9696,129.6494,129.7812,37875.0
2018-11-09 10:40:00,137.92,137.92,137.56,137.56,26997.0,129.8848,129.8848,129.5458,129.5458,26997.0
2018-11-09 10:50:00,137.45,137.45,136.75,137.06,25539.0,129.4422,129.4422,128.783,129.0749,25539.0
2018-11-09 11:00:00,137.06,137.26,135.84,136.17,56256.0,129.0749,129.2633,127.926,128.2368,56256.0
2018-11-09 11:10:00,136.08,136.94,136.08,136.75,35085.0,128.152,128.9619,128.152,128.783,35085.0
2018-11-09 11:20:00,136.75,137.16,136.45,137.08,16800.0,128.783,129.1691,128.5005,129.0938,16800.0
2018-11-09 11:30:00,137.13,137.5,137.04,137.39,21681.0,129.1409,129.4893,129.0561,129.3857,21681.0
2018-11-09 11:40:00,137.53,138.0,137.3,137.3,33843.0,129.5176,129.9602,129.301,129.301,33843.0
2018-11-09 11:50:00,137.25,137.34,136.9,137.13,16812.0,129.2539,129.3386,128.9243,129.1409,16812.0
2018-11-09 12:00:00,137.13,137.44,137.12,137.18,27042.0,129.1409,129.4328,129.1314,129.1879,27042.0
2018-11-09 12:10:00,137.19,137.28,136.89,137.01,13500.0,129.1974,129.2821,128.9148,129.0279,13500.0
2018-11-09 12:20:00,137.01,137.23,136.83,137.02,25485.0,129.0279,129.235,128.8583,129.0373,25485.0
2018-11-09 12:30:00,137.12,137.53,137.08,137.25,20100.0,129.1314,129.5176,129.0938,129.2539,20100.0
2018-11-09 12:40:00,137.43,138.09,137.43,138.02,79530.0,129.4234,130.0449,129.4234,129.979,79530.0
2018-11-09 12:50:00,138.0,138.17,137.85,137.85,33936.0,129.9602,130.1203,129.8189,129.8189,33936.0
2018-11-09 13:00:00,137.96,138.1,137.78,138.08,24894.0,129.9225,130.0543,129.753,130.0355,24894.0
2018-11-09 13:10:00,138.06,138.13,138.01,138.04,39840.0,130.0167,130.0826,129.9696,129.9978,39840.0
2018-11-09 13:20:00,138.04,138.04,137.78,138.01,25419.0,129.9978,129.9978,129.753,129.9696,25419.0
2018-11-09 13:30:00,137.97,137.97,137.62,137.74,15300.0,129.9319,129.9319,129.6023,129.7153,15300.0
2018-11-09 13:40:00,137.7,137.72,137.2,137.2,7077.0,129.6777,129.6965,129.2068,129.2068,7077.0
2018-11-09 13:50:00,137.11,137.37,137.11,137.32,15300.0,129.122,129.3669,129.122,129.3198,15300.0
2018-11-09 14:00:00,137.27,137.45,137.19,137.19,34320.0,129.2727,129.4422,129.1974,129.1974,34320.0
2018-11-09 14:10:00,136.99,137.12,136.76,137.0,48585.0,129.009,129.1314,128.7924,129.0184,48585.0
2018-11-09 14:20:00,136.83,137.04,136.81,136.96,27060.0,128.8583,129.0561,128.8395,128.9808,27060.0
2018-11-09 14:30:00,136.92,137.31,136.92,137.19,33624.0,128.9431,129.3104,128.9431,129.1974,33624.0
2018-11-09 14:40:00,137.2,137.41,137.17,137.23,25872.0,129.2068,129.4045,129.1785,129.235,25872.0
2018-11-09 14:50:00,137.27,137.62,137.22,137.44,21600.0,129.2727,129.6023,129.2256,129.4328,21600.0
2018-11-09 15:00:00,137.37,137.77,137.3,137.75,31491.0,129.3669,129.7436,129.301,129.7247,31491.0
2018-11-09 15:10:00,137.8,138.25,137.58,138.22,36816.0,129.7718,130.1956,129.5646,130.1674,36816.0
2018-11-09 15:20:00,138.28,138.53,138.15,138.15,22818.0,130.2239,130.4593,130.1014,130.1014,22818.0
2018-11-09 15:30:00,138.19,138.47,138.17,138.33,39729.0,130.1391,130.4028,130.1203,130.2709,39729.0
2018-11-09 15:40:00,138.32,138.68,138.18,138.18,45927.0,130.2615,130.6006,130.1297,130.1297,45927.0
2018-11-09 15:50:00,138.19,138.48,138.17,138.28,89679.0,130.1391,130.4122,130.1203,130.2239,89679.0
2018-11-12 09:30:00,136.78,138.15,136.78,137.94,44016.0,128.8113,130.1014,128.8113,129.9037,44016.0
2018-11-12 09:40:00,137.87,137.99,137.41,137.47,25458.0,129.8377,129.9508,129.4045,129.4611,25458.0
2018-11-12 09:50:00,137.4,138.09,137.24,137.95,25923.0,129.3951,130.0449,129.2445,129.9131,25923.0
2018-11-12 10:00:00,137.95,138.01,137.59,137.93,18768.0,129.9131,129.9696,129.5741,129.8943,18768.0
2018-11-12 10:10:00,137.95,138.2,137.95,138.08,22485.0,129.9131,130.1485,129.9131,130.0355,22485.0
2018-11-12 10:20:00,137.94,138.43,137.82,138.43,26199.0,129.9037,130.3651,129.7907,130.3651,26199.0
2018-11-12 10:30:00,138.35,138.35,137.99,138.01,25569.0,130.2898,130.2898,129.9508,129.9696,25569.0
2018-11-12 10:40:00,138.19,138.19,137.8,137.9,19236.0,130.1391,130.1391,129.7718,129.866,19236.0
2018-11-12 10:50:00,137.9,137.94,137.74,137.82,22800.0,129.866,129.9037,129.7153,129.7907,22800.0
2018-11-12 11:00:00,137.75,138.05,137.53,137.99,24525.0,129.7247,130.0073,129.5176,129.9508,24525.0
2018-11-12 11:10:00,137.78,137.84,136.82,137.05,61854.0,129.753,129.8095,128.8489,129.0655,61854.0
2018-11-12 11:20:00,136.96,137.52,136.79,137.17,42666.0,128.9808,129.5081,128.8207,129.1785,42666.0
2018-11-12 11:30:00,137.03,137.33,136.86,137.1,41259.0,129.0467,129.3292,128.8866,129.1126,41259.0
2018-11-12 11:40:00,137.13,137.27,136.57,136.57,58305.0,129.1409,129.2727,128.6135,128.6135,58305.0
2018-11-12 11:50:00,136.67,136.89,136.28,136.89,30336.0,128.7077,128.9148,128.3404,128.9148,30336.0
2018-11-12 12:00:00,136.91,137.43,136.91,137.35,36933.0,128.9337,129.4234,128.9337,129.348,36933.0
2018-11-12 12:10:00,137.41,137.48,137.28,137.38,11424.0,129.4045,129.4705,129.2821,129.3763,11424.0
2018-11-12 12:20:00,137.32,137.37,137.02,137.17,13800.0,129.3198,129.3669,129.0373,129.1785,13800.0
2018-11-12 12:30:00,137.1,137.12,136.84,136.94,13821.0,129.1126,129.1314,128.8678,128.9619,13821.0
2018-11-12 12:40:00,136.96,137.22,136.94,136.95,15972.0,128.9808,129.2256,128.9619,128.9713,15972.0
2018-11-12 12:50:00,137.03,137.1,136.66,136.66,12456.0,129.0467,129.1126,128.6982,128.6982,12456.0
2018-11-12 13:00:00,136.73,136.85,136.56,136.56,26778.0,128.7642,128.8772,128.6041,128.6041,26778.0
2018-11-12 13:10:00,136.53,136.69,136.4,136.54,25119.0,128.5758,128.7265,128.4534,128.5852,25119.0
2018-11-12 13:20:00,136.5,136.85,136.4,136.73,16413.0,128.5476,128.8772,128.4534,128.7642,16413.0
2018-11-12 13:30:00,136.68,136.81,136.55,136.57,10251.0,128.7171,128.8395,128.5947,128.6135,10251.0
2018-11-12 13:40:00,136.54,136.71,136.35,136.61,27114.0,128.5852,128.7453,128.4063,128.6512,27114.0
2018-11-12 13:50:00,136.67,137.16,136.67,137.1,43350.0,128.7077,129.1691,128.7077,129.1126,43350.0
2018-11-12 14:00:00,137.11,137.52,137.08,137.25,23205.0,129.122,129.5081,129.0938,129.2539,23205.0
2018-11-12 14:10:00,137.31,137.8,137.26,137.54,16278.0,129.3104,129.7718,129.2633,129.527,16278.0
2018-11-12 14:20:00,137.58,137.59,137.31,137.31,11928.0,129.5646,129.5741,129.3104,129.3104,11928.0
2018-11-12 14:30:00,137.36,137.63,137.19,137.35,16227.0,129.3575,129.6117,129.1974,129.348,16227.0
2018-11-12 14:40:00,137.41,137.92,137.28,137.75,30387.0,129.4045,129.8848,129.2821,129.7247,30387.0
2018-11-12 14:50:00,137.82,137.82,136.98,136.98,20133.0,129.7907,129.7907,128.9996,128.9996,20133.0
2018-11-12 15:00:00,136.98,137.26,136.92,136.95,22347.0,128.9996,129.2633,128.9431,128.9713,22347.0
2018-11-12 15:10:00,136.94,137.3,136.75,137.21,43293.0,128.9619,129.301,128.783,129.2162,43293.0
2018-11-12 15:20:00,137.21,137.61,137.21,137.25,18327.0,129.2162,129.5929,129.2162,129.2539,18327.0
2018-11-12 15:30:00,137.2,137.22,136.96,137.03,45768.0,129.2068,129.2256,128.9808,129.0467,45768.0
2018-11-12 15:40:00,136.96,137.18,136.84,136.84,57981.0,128.9808,129.1879,128.8678,128.8678,57981.0
2018-11-12 15:50:00,136.85,136.9,136.13,136.38,115260.0,128.8772,128.9243,128.1991,128.4346,115260.0
2018-11-13 09:30:00,136.58,137.29,136.5,137.08,24492.0,128.6229,129.2915,128.5476,129.0938,24492.0
2018-11-13 09:40:00,137.08,137.53,136.82,136.82,41421.0,129.0938,129.5176,128.8489,128.8489,41421.0
2018-11-13 09:50:00,136.74,137.58,136.66,137.58,51921.0,128.7736,129.5646,128.6982,129.5646,51921.0
2018-11-13 10:00:00,137.58,137.59,136.58,137.06,24666.0,129.5646,129.5741,128.6229,129.0749,24666.0
2018-11-13 10:10:00,137.36,137.47,137.08,137.29,13500.0,129.3575,129.4611,129.0938,129.2915,13500.0
2018-11-13 10:20:00,137.27,137.27,136.73,136.78,30000.0,129.2727,129.2727,128.7642,128.8113,30000.0
2018-11-13 10:30:00,136.67,136.93,136.38,136.85,13551.0,128.7077,128.9525,128.4346,128.8772,13551.0
2018-11-13 10:40:00,136.8,137.06,136.64,137.01,16800.0,128.8301,129.0749,128.6794,129.0279,16800.0
2018-11-13 10:50:00,136.93,137.45,136.88,137.44,20895.0,128.9525,129.4422,128.9054,129.4328,20895.0
2018-11-13 11:00:00,137.35,137.98,137.34,137.84,14100.0,129.348,129.9413,129.3386,129.8095,14100.0
2018-11-13 11:10:00,137.87,138.78,137.74,138.77,15984.0,129.8377,130.6947,129.7153,130.6853,15984.0
2018-11-13 11:20:00,138.62,139.34,138.25,139.03,58518.0,130.5441,131.2221,130.1956,130.9302,58518.0
2018-11-13 11:30:00,139.03,139.49,138.88,139.09,42798.0,130.9302,131.3634,130.7889,130.9867,42798.0
2018-11-13 11:40:00,139.14,139.31,138.55,138.92,34224.0,131.0338,131.1939,130.4781,130.8266,34224.0
2018-11-13 11:50:00,138.94,139.15,138.45,138.8,20583.0,130.8454,131.0432,130.384,130.7136,20583.0
2018-11-13 12:00:00,138.92,139.17,138.56,138.56,20427.0,130.8266,131.062,130.4875,130.4875,20427.0
2018-11-13 12:10:00,138.52,138.52,138.11,138.28,9636.0,130.4499,130.4499,130.0638,130.2239,9636.0
2018-11-13 12:20:00,138.2,138.4,138.14,138.37,16827.0,130.1485,130.3369,130.092,130.3086,16827.0
2018-11-13 12:30:00,138.29,138.32,138.02,138.08,15309.0,130.2333,130.2615,129.979,130.0355,15309.0
2018-11-13 12:40:00,138.14,138.19,137.72,137.89,32703.0,130.092,130.1391,129.6965,129.8566,32703.0
2018-11-13 12:50:00,137.9,137.99,137.72,137.79,30606.0,129.866,129.9508,129.6965,129.7624,30606.0
2018-11-13 13:00:00,137.79,138.15,137.79,137.93,26673.0,129.7624,130.1014,129.7624,129.8943,26673.0
2018-11-13 13:10:00,138.09,138.09,137.29,137.51,32283.0,130.0449,130.0449,129.2915,129.4987,32283.0
2018-11-13 13:20:00,137.64,137.75,137.18,137.18,14400.0,129.6211,129.7247,129.1879,129.1879,14400.0
2018-11-13 13:30:00,137.45,137.84,137.35,137.84,17220.0,129.4422,129.8095,129.348,129.8095,17220.0
2018-11-13 13:40:00,137.8,137.97,137.73,137.91,50166.0,129.7718,129.9319,129.7059,129.8754,50166.0
2018-11-13 13:50:00,137.91,138.24,137.85,138.1,76623.0,129.8754,130.1862,129.8189,130.0543,76623.0
2018-11-13 14:00:00,138.13,138.3,137.98,138.06,76560.0,130.0826,130.2427,129.9413,130.0167,76560.0
2018-11-13 14:10:00,138.15,138.29,137.66,137.68,9612.0,130.1014,130.2333,129.64,129.6588,9612.0
2018-11-13 14:20:00,137.68,137.72,137.13,137.41,38493.0,129.6588,129.6965,129.1409,129.4045,38493.0
2018-11-13 14:30:00,137.31,137.81,137.17,137.44,21759.0,129.3104,129.7812,129.1785,129.4328,21759.0
2018-11-13 14:40:00,137.63,137.63,137.27,137.31,41196.0,129.6117,129.6117,129.2727,129.3104,41196.0
2018-11-13 14:50:00,137.46,137.85,137.41,137.6,47082.0,129.4516,129.8189,129.4045,129.5835,47082.0
2018-11-13 15:00:00,137.65,138.1,137.5,137.95,41865.0,129.6306,130.0543,129.4893,129.9131,41865.0
2018-11-13 15:10:00,137.9,138.11,137.69,138.1,158688.0,129.866,130.0638,129.6682,130.0543,158688.0
2018-11-13 15:20:00,138.06,138.46,137.94,138.45,100167.0,130.0167,130.3934,129.9037,130.384,100167.0
2018-11-13 15:30:00,138.36,138.92,138.29,138.67,186174.0,130.2992,130.8266,130.2333,130.5911,186174.0
2018-11-13 15:40:00,138.67,139.33,138.51,138.98,212067.0,130.5911,131.2127,130.4405,130.8831,212067.0
2018-11-13 15:50:00,138.97,139.15,138.86,138.92,254145.0,130.8737,131.0432,130.7701,130.8266,254145.0
2018-11-14 09:30:00,139.71,140.17,139.33,139.71,64920.0,131.5706,132.0038,131.2127,131.5706,64920.0
2018-11-14 09:40:00,139.74,141.21,139.49,141.2,75756.0,131.5988,132.9832,131.3634,132.9737,75756.0
2018-11-14 09:50:00,141.32,141.86,140.15,141.86,131571.0,133.0868,133.5953,131.9849,133.5953,131571.0
2018-11-14 10:00:00,141.7,142.02,141.2,141.2,43062.0,133.4446,133.746,132.9737,132.9737,43062.0
2018-11-14 10:10:00,141.16,141.17,140.58,140.71,42777.0,132.9361,132.9455,132.3899,132.5123,42777.0
2018-11-14 10:20:00,140.63,141.17,140.49,141.12,36243.0,132.437,132.9455,132.3051,132.8984,36243.0
2018-11-14 10:30:00,141.31,141.99,140.63,141.99,79095.0,133.0773,133.7177,132.437,133.7177,79095.0
2018-11-14 10:40:00,142.01,142.13,141.34,141.62,143889.0,133.7366,133.8496,133.1056,133.3693,143889.0
2018-11-14 10:50:00,141.57,142.12,141.42,141.88,52767.0,133.3222,133.8401,133.1809,133.6141,52767.0
2018-11-14 11:00:00,141.82,141.82,141.06,141.27,29019.0,133.5576,133.5576,132.8419,133.0397,29019.0
2018-11-14 11:10:00,141.26,141.32,140.75,140.86,73170.0,133.0302,133.0868,132.55,132.6536,73170.0
2018-11-14 11:20:00,140.94,141.16,140.6,140.94,66576.0,132.7289,132.9361,132.4087,132.7289,66576.0
2018-11-14 11:30:00,141.02,141.44,140.96,141.09,39486.0,132.8042,133.1998,132.7477,132.8702,39486.0
2018-11-14 11:40:00,140.94,141.29,140.74,140.92,21600.0,132.7289,133.0585,132.5405,132.7101,21600.0
2018-11-14 11:50:00,140.82,141.4,140.81,141.21,29325.0,132.6159,133.1621,132.6065,132.9832,29325.0
2018-11-14 12:00:00,141.29,141.37,140.67,140.8,31287.0,133.0585,133.1338,132.4746,132.597,31287.0
2018-11-14 12:10:00,140.87,141.08,140.45,140.8,37002.0,132.663,132.8607,132.2674,132.597,37002.0
2018-11-14 12:20:00,140.9,140.99,140.66,140.81,19050.0,132.6912,132.776,132.4652,132.6065,19050.0
2018-11-14 12:30:00,140.68,140.78,139.94,140.15,31650.0,132.484,132.5782,131.7872,131.9849,31650.0
2018-11-14 12:40:00,140.08,140.22,139.88,140.17,22356.0,131.919,132.0508,131.7306,132.0038,22356.0
2018-11-14 12:50:00,140.0,140.51,139.99,140.19,22779.0,131.8437,132.3239,131.8342,132.0226,22779.0
2018-11-14 13:00:00,140.21,140.65,140.04,140.44,40149.0,132.0414,132.4558,131.8813,132.258,40149.0
2018-11-14 13:10:00,140.61,140.61,139.95,140.32,22086.0,132.4181,132.4181,131.7966,132.145,22086.0
2018-11-14 13:20:00,140.18,140.21,139.83,140.18,40317.0,132.0132,132.0414,131.6836,132.0132,40317.0
2018-11-14 13:30:00,140.15,140.45,139.85,139.85,28152.0,131.9849,132.2674,131.7024,131.7024,28152.0
2018-11-14 13:40:00,140.01,140.01,139.28,139.28,40923.0,131.8531,131.8531,131.1656,131.1656,40923.0
2018-11-14 13:50:00,139.25,139.83,139.17,139.59,30582.0,131.1374,131.6836,131.062,131.4575,30582.0
2018-11-14 14:00:00,139.42,139.64,138.85,139.46,29268.0,131.2974,131.5046,130.7607,131.3351,29268.0
2018-11-14 14:10:00,139.41,140.26,139.41,140.13,30969.0,131.288,132.0885,131.288,131.9661,30969.0
2018-11-14 14:20:00,139.96,140.32,139.61,139.82,92460.0,131.806,132.145,131.4764,131.6741,92460.0
2018-11-14 14:30:00,139.78,139.79,139.44,139.59,78261.0,131.6365,131.6459,131.3163,131.4575,78261.0
2018-11-14 14:40:00,139.67,139.74,139.21,139.41,75093.0,131.5329,131.5988,131.0997,131.288,75093.0
2018-11-14 14:50:00,139.41,140.5,139.41,140.33,111654.0,131.288,132.3145,131.288,132.1544,111654.0
2018-11-14 15:00:00,140.42,140.52,139.86,140.25,95976.0,132.2392,132.3334,131.7118,132.0791,95976.0
2018-11-14 15:10:00,140.24,140.38,139.89,139.93,150720.0,132.0697,132.2015,131.7401,131.7777,150720.0
2018-11-14 15:20:00,139.87,139.88,138.95,139.05,123171.0,131.7212,131.7306,130.8548,130.949,123171.0
2018-11-14 15:30:00,139.1,139.42,138.71,139.26,158961.0,130.9961,131.2974,130.6288,131.1468,158961.0
2018-11-14 15:40:00,139.27,139.34,138.47,138.48,170001.0,131.1562,131.2221,130.4028,130.4122,170001.0
2018-11-14 15:50:00,138.52,138.58,137.85,138.3,409440.0,130.4499,130.5064,129.8189,130.2427,409440.0
2018-11-15 09:30:00,136.86,137.01,135.35,136.28,39858.0,129.1499,129.2914,127.7249,128.6026,39858.0
2018-11-15 09:40:00,135.91,138.21,135.91,138.1,89466.0,128.2534,130.4238,128.2534,130.32,89466.0
2018-11-15 09:50:00,138.1,138.69,137.84,138.01,99987.0,130.32,130.8768,130.0747,130.2351,99987.0
2018-11-15 10:00:00,137.8,138.8,137.79,138.01,46827.0,130.0369,130.9806,130.0275,130.2351,46827.0
2018-11-15 10:10:00,137.86,138.18,137.75,138.18,17721.0,130.0935,130.3955,129.9897,130.3955,17721.0
2018-11-15 10:20:00,138.12,138.13,137.75,137.91,9300.0,130.3389,130.3483,129.9897,130.1407,9300.0
2018-11-15 10:30:00,137.85,137.85,136.91,137.04,29736.0,130.0841,130.0841,129.1971,129.3197,29736.0
2018-11-15 10:40:00,137.16,137.45,136.92,137.19,20394.0,129.433,129.7066,129.2065,129.4613,20394.0
2018-11-15 10:50:00,137.42,138.03,137.3,137.76,30387.0,129.6783,130.254,129.5651,129.9992,30387.0
2018-11-15 11:00:00,137.92,139.27,137.89,139.27,24927.0,130.1502,131.4241,130.1219,131.4241,24927.0
2018-11-15 11:10:00,139.44,139.79,139.28,139.48,26427.0,131.5845,131.9148,131.4335,131.6223,26427.0
2018-11-15 11:20:00,139.66,140.28,139.45,139.45,33627.0,131.7921,132.3772,131.594,131.594,33627.0
2018-11-15 11:30:00,139.45,140.38,139.45,140.34,23427.0,131.594,132.4716,131.594,132.4338,23427.0
2018-11-15 11:40:00,140.18,140.5,139.79,140.12,38733.0,132.2828,132.5848,131.9148,132.2262,38733.0
2018-11-15 11:50:00,140.07,141.15,139.97,141.14,87666.0,132.179,133.1982,132.0847,133.1888,87666.0
2018-11-15 12:00:00,141.14,141.19,139.95,139.95,66756.0,133.1888,133.2359,132.0658,132.0658,66756.0
2018-11-15 12:10:00,139.84,139.99,139.29,139.29,19500.0,131.962,132.1036,131.443,131.443,19500.0
2018-11-15 12:20:00,139.17,139.58,138.87,139.4,23400.0,131.3297,131.7166,131.0466,131.5468,23400.0
2018-11-15 12:30:00,139.57,139.57,138.98,139.56,40200.0,131.7072,131.7072,131.1504,131.6978,40200.0
2018-11-15 12:40:00,139.48,139.5,139.1,139.1,6594.0,131.6223,131.6412,131.2637,131.2637,6594.0
2018-11-15 12:50:00,139.1,139.32,138.15,138.15,15690.0,131.2637,131.4713,130.3672,130.3672,15690.0
2018-11-15 13:00:00,138.17,138.53,137.93,138.23,19947.0,130.3861,130.7258,130.1596,130.4427,19947.0
2018-11-15 13:10:00,138.23,139.41,138.23,139.28,25515.0,130.4427,131.5562,130.4427,131.4335,25515.0
2018-11-15 13:20:00,139.48,140.08,139.41,139.82,20373.0,131.6223,132.1885,131.5562,131.9431,20373.0
2018-11-15 13:30:00,140.0,140.42,139.97,140.33,32316.0,132.113,132.5093,132.0847,132.4244,32316.0
2018-11-15 13:40:00,140.2,140.41,139.78,139.78,23226.0,132.3017,132.4999,131.9054,131.9054,23226.0
2018-11-15 13:50:00,139.78,140.61,139.7,140.5,26859.0,131.9054,132.6886,131.8299,132.5848,26859.0
2018-11-15 14:00:00,140.38,140.57,140.27,140.54,21093.0,132.4716,132.6509,132.3678,132.6226,21093.0
2018-11-15 14:10:00,140.56,140.67,139.99,140.11,19539.0,132.6414,132.7452,132.1036,132.2168,19539.0
2018-11-15 14:20:00,140.1,140.99,140.1,140.95,39066.0,132.2074,133.0472,132.2074,133.0095,39066.0
2018-11-15 14:30:00,141.16,141.45,140.54,140.6,21516.0,133.2076,133.4813,132.6226,132.6792,21516.0
2018-11-15 14:40:00,140.55,140.93,140.45,140.77,25206.0,132.632,132.9906,132.5376,132.8396,25206.0
2018-11-15 14:50:00,140.7,140.79,140.37,140.76,33495.0,132.7736,132.8585,132.4621,132.8302,33495.0
2018-11-15 15:00:00,140.82,140.82,139.8,140.13,57573.0,132.8868,132.8868,131.9243,132.2357,57573.0
2018-11-15 15:10:00,140.19,140.59,140.12,140.16,41448.0,132.2923,132.6697,132.2262,132.264,41448.0
2018-11-15 15:20:00,140.11,140.11,139.56,139.85,43332.0,132.2168,132.2168,131.6978,131.9714,43332.0
2018-11-15 15:30:00,139.9,140.65,139.89,140.56,43050.0,132.0186,132.7264,132.0092,132.6414,43050.0
2018-11-15 15:40:00,140.58,140.76,139.98,140.06,59583.0,132.6603,132.8302,132.0941,132.1696,59583.0
2018-11-15 15:50:00,140.06,140.43,140.06,140.37,108603.0,132.1696,132.5188,132.1696,132.4621,108603.0
2018-11-16 09:30:00,139.13,140.2,138.57,139.4,91011.0,131.292,132.3017,130.7635,131.5468,91011.0
2018-11-16 09:40:00,139.71,140.56,139.27,140.42,40287.0,131.8393,132.6414,131.4241,132.5093,40287.0
2018-11-16 09:50:00,140.4,140.4,139.67,140.1,20412.0,132.4905,132.4905,131.8016,132.2074,20412.0
2018-11-16 10:00:00,140.14,140.52,139.41,139.5,25686.0,132.2451,132.6037,131.5562,131.6412,25686.0
2018-11-16 10:10:00,139.34,139.86,139.27,139.27,14781.0,131.4902,131.9809,131.4241,131.4241,14781.0
2018-11-16 10:20:00,139.11,139.56,139.0,139.27,18984.0,131.2731,131.6978,131.1693,131.4241,18984.0
2018-11-16 10:30:00,139.24,140.14,139.24,140.09,9459.0,131.3958,132.2451,131.3958,132.1979,9459.0
2018-11-16 10:40:00,140.15,140.46,140.01,140.46,23706.0,132.2545,132.5471,132.1224,132.5471,23706.0
2018-11-16 10:50:00,140.55,140.65,140.14,140.33,13860.0,132.632,132.7264,132.2451,132.4244,13860.0
2018-11-16 11:00:00,140.26,140.48,140.08,140.26,14505.0,132.3583,132.5659,132.1885,132.3583,14505.0
2018-11-16 11:10:00,140.27,140.58,140.1,140.58,9300.0,132.3678,132.6603,132.2074,132.6603,9300.0
2018-11-16 11:20:00,140.52,140.57,140.15,140.18,11100.0,132.6037,132.6509,132.2545,132.2828,11100.0
2018-11-16 11:30:00,140.12,140.52,139.96,140.47,16251.0,132.2262,132.6037,132.0752,132.5565,16251.0
2018-11-16 11:40:00,140.31,140.44,139.98,140.1,17085.0,132.4055,132.5282,132.0941,132.2074,17085.0
2018-11-16 11:50:00,140.1,140.31,139.81,140.22,18000.0,132.2074,132.4055,131.9337,132.3206,18000.0
2018-11-16 12:00:00,140.08,140.62,139.95,140.57,20850.0,132.1885,132.6981,132.0658,132.6509,20850.0
2018-11-16 12:10:00,140.65,140.65,140.31,140.5,12135.0,132.7264,132.7264,132.4055,132.5848,12135.0
2018-11-16 12:20:00,140.5,141.32,140.5,141.05,66363.0,132.5848,133.3586,132.5848,133.1038,66363.0
2018-11-16 12:30:00,141.12,142.35,141.07,142.09,33843.0,133.1699,134.3306,133.1227,134.0852,33843.0
2018-11-16 12:40:00,142.11,142.38,141.85,142.27,45300.0,134.1041,134.3589,133.8588,134.2551,45300.0
2018-11-16 12:50:00,142.26,142.28,141.5,141.62,19713.0,134.2457,134.2645,133.5285,133.6417,19713.0
2018-11-16 13:00:00,141.64,141.7,140.97,141.36,23550.0,133.6606,133.7172,133.0283,133.3964,23550.0
2018-11-16 13:10:00,140.99,141.48,140.99,141.07,15060.0,133.0472,133.5096,133.0472,133.1227,15060.0
2018-11-16 13:20:00,140.99,141.11,140.85,141.02,10260.0,133.0472,133.1605,132.9151,133.0755,10260.0
2018-11-16 13:30:00,140.98,141.11,140.85,141.11,11139.0,133.0378,133.1605,132.9151,133.1605,11139.0
2018-11-16 13:40:00,141.11,141.13,140.59,140.69,26751.0,133.1605,133.1793,132.6697,132.7641,26751.0
2018-11-16 13:50:00,140.83,141.22,140.76,141.22,20937.0,132.8962,133.2643,132.8302,133.2643,20937.0
2018-11-16 14:00:00,141.22,141.52,141.12,141.42,105837.0,133.2643,133.5474,133.1699,133.453,105837.0
2018-11-16 14:10:00,141.53,141.56,140.61,140.98,22833.0,133.5568,133.5851,132.6886,133.0378,22833.0
2018-11-16 14:20:00,140.98,141.42,140.88,141.41,30000.0,133.0378,133.453,132.9434,133.4436,30000.0
2018-11-16 14:30:00,141.41,141.8,141.38,141.46,29160.0,133.4436,133.8116,133.4152,133.4907,29160.0
2018-11-16 14:40:00,141.3,141.94,141.19,141.94,25725.0,133.3398,133.9437,133.2359,133.9437,25725.0
2018-11-16 14:50:00,141.72,141.74,141.29,141.35,25650.0,133.7361,133.755,133.3303,133.3869,25650.0
2018-11-16 15:00:00,141.37,141.6,141.19,141.48,28629.0,133.4058,133.6228,133.2359,133.5096,28629.0
2018-11-16 15:10:00,141.5,141.82,141.5,141.82,28506.0,133.5285,133.8305,133.5285,133.8305,28506.0
2018-11-16 15:20:00,141.77,141.93,141.62,141.66,45642.0,133.7833,133.9343,133.6417,133.6795,45642.0
2018-11-16 15:30:00,141.64,141.68,141.4,141.58,40098.0,133.6606,133.6983,133.4341,133.604,40098.0
2018-11-16 15:40:00,141.62,141.81,141.51,141.56,50934.0,133.6417,133.821,133.5379,133.5851,50934.0
2018-11-16 15:50:00,141.57,141.74,141.4,141.51,143991.0,133.5945,133.755,133.4341,133.5379,143991.0
2018-11-19 09:30:00,141.31,141.6,140.88,141.52,40038.0,133.3492,133.6228,132.9434,133.5474,40038.0
2018-11-19 09:40:00,141.51,141.61,140.95,141.16,45798.0,133.5379,133.6323,133.0095,133.2076,45798.0
2018-11-19 09:50:00,141.2,141.63,141.11,141.5,58566.0,133.2454,133.6512,133.1605,133.5285,58566.0
2018-11-19 10:00:00,141.25,141.48,140.84,140.84,89706.0,133.2926,133.5096,132.9057,132.9057,89706.0
2018-11-19 10:10:00,140.84,140.91,140.58,140.58,28200.0,132.9057,132.9717,132.6603,132.6603,28200.0
2018-11-19 10:20:00,140.56,140.57,139.91,139.91,32682.0,132.6414,132.6509,132.0281,132.0281,32682.0
2018-11-19 10:30:00,139.92,140.07,139.5,139.85,43410.0,132.0375,132.179,131.6412,131.9714,43410.0
2018-11-19 10:40:00,139.76,139.81,139.23,139.51,37200.0,131.8865,131.9337,131.3864,131.6506,37200.0
2018-11-19 10:50:00,139.64,139.99,139.64,139.91,25257.0,131.7733,132.1036,131.7733,132.0281,25257.0
2018-11-19 11:00:00,139.83,139.93,139.43,139.71,15408.0,131.9526,132.0469,131.5751,131.8393,15408.0
2018-11-19 11:10:00,139.61,139.63,139.01,139.24,36519.0,131.745,131.7638,131.1788,131.3958,36519.0
2018-11-19 11:20:00,139.14,139.47,138.85,139.14,27885.0,131.3014,131.6128,131.0278,131.3014,27885.0
2018-11-19 11:30:00,139.02,139.41,138.84,138.84,26406.0,131.1882,131.5562,131.0183,131.0183,26406.0
2018-11-19 11:40:00,139.01,139.04,138.6,138.89,29943.0,131.1788,131.2071,130.7919,131.0655,29943.0
2018-11-19 11:50:00,138.77,138.77,138.29,138.35,28176.0,130.9523,130.9523,130.4993,130.5559,28176.0
2018-11-19 12:00:00,138.35,138.35,137.43,137.63,36162.0,130.5559,130.5559,129.6878,129.8765,36162.0
2018-11-19 12:10:00,137.37,137.64,136.97,137.64,51360.0,129.6312,129.8859,129.2537,129.8859,51360.0
2018-11-19 12:20:00,137.61,137.99,137.37,137.7,34209.0,129.8576,130.2162,129.6312,129.9426,34209.0
2018-11-19 12:30:00,137.66,137.93,137.21,137.83,32934.0,129.9048,130.1596,129.4802,130.0652,32934.0
2018-11-19 12:40:00,137.89,138.22,137.83,137.97,26157.0,130.1219,130.4333,130.0652,130.1973,26157.0
2018-11-19 12:50:00,137.95,138.23,137.83,138.21,14376.0,130.1785,130.4427,130.0652,130.4238,14376.0
2018-11-19 13:00:00,138.24,138.27,137.9,137.94,30000.0,130.4521,130.4804,130.1313,130.169,30000.0
2018-11-19 13:10:00,138.03,138.3,137.92,138.18,21555.0,130.254,130.5088,130.1502,130.3955,21555.0
2018-11-19 13:20:00,138.26,138.33,137.66,137.81,28224.0,130.471,130.5371,129.9048,130.0464,28224.0
2018-11-19 13:30:00,137.74,137.78,137.3,137.62,29757.0,129.9803,130.0181,129.5651,129.8671,29757.0
2018-11-19 13:40:00,137.69,138.0,137.4,138.0,49656.0,129.9331,130.2257,129.6595,130.2257,49656.0
2018-11-19 13:50:00,138.04,138.09,137.84,138.09,17301.0,130.2634,130.3106,130.0747,130.3106,17301.0
2018-11-19 14:00:00,138.11,138.17,137.74,138.17,21351.0,130.3295,130.3861,129.9803,130.3861,21351.0
2018-11-19 14:10:00,138.11,138.31,137.76,137.99,39960.0,130.3295,130.5182,129.9992,130.2162,39960.0
2018-11-19 14:20:00,138.0,138.25,137.99,138.03,37170.0,130.2257,130.4616,130.2162,130.254,37170.0
2018-11-19 14:30:00,137.96,137.99,137.54,137.75,17400.0,130.1879,130.2162,129.7916,129.9897,17400.0
2018-11-19 14:40:00,138.15,138.25,137.74,137.99,27384.0,130.3672,130.4616,129.9803,130.2162,27384.0
2018-11-19 14:50:00,138.08,138.31,137.98,138.14,28920.0,130.3012,130.5182,130.2068,130.3578,28920.0
2018-11-19 15:00:00,138.17,138.36,138.0,138.31,21759.0,130.3861,130.5654,130.2257,130.5182,21759.0
2018-11-19 15:10:00,138.39,138.94,138.36,138.63,27768.0,130.5937,131.1127,130.5654,130.8202,27768.0
2018-11-19 15:20:00,138.54,138.75,138.34,138.51,32472.0,130.7352,130.9334,130.5465,130.7069,32472.0
2018-11-19 15:30:00,138.54,138.57,138.15,138.31,36897.0,130.7352,130.7635,130.3672,130.5182,36897.0
2018-11-19 15:40:00,138.31,138.31,137.96,138.26,79206.0,130.5182,130.5182,130.1879,130.471,79206.0
2018-11-19 15:50:00,138.22,138.46,138.06,138.4,106887.0,130.4333,130.6597,130.2823,130.6031,106887.0
2018-11-20 09:30:00,135.95,137.09,134.12,134.72,152658.0,128.2911,129.3669,126.5642,127.1304,152658.0
2018-11-20 09:40:00,134.7,135.67,134.67,134.83,80796.0,127.1116,128.0269,127.0833,127.2342,80796.0
2018-11-20 09:50:00,134.68,135.25,134.25,135.02,71112.0,127.0927,127.6306,126.6869,127.4135,71112.0
2018-11-20 10:00:00,134.87,135.23,134.77,134.91,44400.0,127.272,127.6117,127.1776,127.3097,44400.0
2018-11-20 10:10:00,134.8,135.33,134.61,135.18,58137.0,127.2059,127.7061,127.0266,127.5645,58137.0
2018-11-20 10:20:00,134.95,135.88,134.92,135.88,76191.0,127.3475,128.2251,127.3192,128.2251,76191.0
2018-11-20 10:30:00,135.89,136.16,135.69,136.08,22575.0,128.2345,128.4893,128.0458,128.4138,22575.0
2018-11-20 10:40:00,136.12,136.3,135.59,135.87,77304.0,128.4516,128.6214,127.9514,128.2157,77304.0
2018-11-20 10:50:00,135.86,136.62,135.85,136.53,59634.0,128.2062,128.9234,128.1968,128.8385,59634.0
2018-11-20 11:00:00,136.65,136.71,136.04,136.09,25671.0,128.9517,129.0083,128.3761,128.4233,25671.0
2018-11-20 11:10:00,135.96,136.12,135.08,135.16,19500.0,128.3006,128.4516,127.4702,127.5457,19500.0
2018-11-20 11:20:00,135.23,135.34,135.02,135.13,18150.0,127.6117,127.7155,127.4135,127.5173,18150.0
2018-11-20 11:30:00,135.1,135.35,134.73,135.34,21600.0,127.489,127.7249,127.1399,127.7155,21600.0
2018-11-20 11:40:00,135.45,136.16,135.4,135.7,28236.0,127.8193,128.4893,127.7721,128.0552,28236.0
2018-11-20 11:50:00,135.72,136.1,135.56,136.1,21027.0,128.0741,128.4327,127.9231,128.4327,21027.0
2018-11-20 12:00:00,136.22,136.3,135.84,136.19,29838.0,128.5459,128.6214,128.1873,128.5176,29838.0
2018-11-20 12:10:00,136.19,136.3,135.66,135.75,20712.0,128.5176,128.6214,128.0175,128.1024,20712.0
2018-11-20 12:20:00,135.71,136.69,135.71,136.36,107418.0,128.0647,128.9895,128.0647,128.678,107418.0
2018-11-20 12:30:00,136.6,136.63,136.29,136.31,14445.0,128.9045,128.9328,128.612,128.6309,14445.0
2018-11-20 12:40:00,136.31,136.36,136.02,136.11,22200.0,128.6309,128.678,128.3572,128.4421,22200.0
2018-11-20 12:50:00,136.06,136.06,135.52,135.68,24057.0,128.3949,128.3949,127.8854,128.0364,24057.0
2018-11-20 13:00:00,135.62,135.83,135.62,135.69,30378.0,127.9797,128.1779,127.9797,128.0458,30378.0
2018-11-20 13:10:00,135.75,135.75,135.36,135.36,21102.0,128.1024,128.1024,127.7344,127.7344,21102.0
2018-11-20 13:20:00,135.22,135.27,134.79,135.17,24333.0,127.6023,127.6495,127.1965,127.5551,24333.0
2018-11-20 13:30:00,135.17,135.17,134.87,134.93,238647.0,127.5551,127.5551,127.272,127.3286,238647.0
2018-11-20 13:40:00,134.93,135.57,134.87,135.54,120867.0,127.3286,127.9326,127.272,127.9042,120867.0
2018-11-20 13:50:00,135.54,136.31,135.38,136.06,43314.0,127.9042,128.6309,127.7533,128.3949,43314.0
2018-11-20 14:00:00,135.98,135.99,135.52,135.61,27636.0,128.3195,128.3289,127.8854,127.9703,27636.0
2018-11-20 14:10:00,135.62,136.37,135.62,136.37,28863.0,127.9797,128.6875,127.9797,128.6875,28863.0
2018-11-20 14:20:00,136.34,136.66,136.34,136.43,74235.0,128.6592,128.9611,128.6592,128.7441,74235.0
2018-11-20 14:30:00,136.5,136.88,136.5,136.73,30108.0,128.8102,129.1688,128.8102,129.0272,30108.0
2018-11-20 14:40:00,136.66,136.79,136.48,136.79,57948.0,128.9611,129.0838,128.7913,129.0838,57948.0
2018-11-20 14:50:00,136.71,137.08,136.56,136.92,29400.0,129.0083,129.3575,128.8668,129.2065,29400.0
2018-11-20 15:00:00,136.89,137.19,136.14,136.47,66060.0,129.1782,129.4613,128.4704,128.7819,66060.0
2018-11-20 15:10:00,136.42,136.69,136.2,136.57,33762.0,128.7347,128.9895,128.5271,128.8762,33762.0
2018-11-20 15:20:00,136.51,137.28,136.51,137.09,87180.0,128.8196,129.5462,128.8196,129.3669,87180.0
2018-11-20 15:30:00,137.05,137.45,136.82,137.45,88122.0,129.3292,129.7066,129.1121,129.7066,88122.0
2018-11-20 15:40:00,137.38,137.42,136.55,136.64,108939.0,129.6406,129.6783,128.8573,128.9423,108939.0
2018-11-20 15:50:00,136.67,136.84,136.43,136.7,250845.0,128.9706,129.131,128.7441,128.9989,250845.0
2018-11-21 09:30:00,137.32,137.68,136.04,137.45,25089.0,129.584,129.9237,128.3761,129.7066,25089.0
2018-11-21 09:40:00,137.46,138.7,137.45,138.44,46920.0,129.7161,130.8862,129.7066,130.6409,46920.0
2018-11-21 09:50:00,138.54,138.7,137.87,138.7,36687.0,130.7352,130.8862,130.103,130.8862,36687.0
2018-11-21 10:00:00,139.16,139.41,138.71,138.79,43953.0,131.3203,131.5562,130.8957,130.9712,43953.0
2018-11-21 10:10:00,138.69,139.58,138.69,139.44,57414.0,130.8768,131.7166,130.8768,131.5845,57414.0
2018-11-21 10:20:00,139.56,139.7,139.09,139.21,80763.0,131.6978,131.8299,131.2543,131.3675,80763.0
2018-11-21 10:30:00,138.98,139.06,138.54,138.62,37560.0,131.1504,131.2259,130.7352,130.8107,37560.0
2018-11-21 10:40:00,138.56,138.75,138.33,138.53,28671.0,130.7541,130.9334,130.5371,130.7258,28671.0
2018-11-21 10:50:00,138.41,138.51,138.13,138.14,35760.0,130.6126,130.7069,130.3483,130.3578,35760.0
2018-11-21 11:00:00,138.13,138.66,137.94,138.56,36543.0,130.3483,130.8485,130.169,130.7541,36543.0
2018-11-21 11:10:00,138.63,139.04,138.63,139.04,20754.0,130.8202,131.2071,130.8202,131.2071,20754.0
2018-11-21 11:20:00,139.1,139.1,138.69,138.88,16242.0,131.2637,131.2637,130.8768,131.0561,16242.0
2018-11-21 11:30:00,138.83,138.9,138.62,138.66,44970.0,131.0089,131.075,130.8107,130.8485,44970.0
2018-11-21 11:40:00,138.53,138.88,138.52,138.84,30948.0,130.7258,131.0561,130.7164,131.0183,30948.0
2018-11-21 11:50:00,138.85,138.85,138.52,138.64,17745.0,131.0278,131.0278,130.7164,130.8296,17745.0
2018-11-21 12:00:00,138.65,138.74,138.42,138.48,18210.0,130.839,130.924,130.622,130.6786,18210.0
2018-11-21 12:10:00,138.49,138.54,138.35,138.35,12522.0,130.6881,130.7352,130.5559,130.5559,12522.0
2018-11-21 12:20:00,138.43,138.45,138.11,138.12,22032.0,130.6314,130.6503,130.3295,130.3389,22032.0
2018-11-21 12:30:00,138.12,138.12,137.79,137.79,17445.0,130.3389,130.3389,130.0275,130.0275,17445.0
2018-11-21 12:40:00,137.82,137.93,137.79,137.85,20283.0,130.0558,130.1596,130.0275,130.0841,20283.0
2018-11-21 12:50:00,137.82,137.82,137.76,137.79,12312.0,130.0558,130.0558,129.9992,130.0275,12312.0
2018-11-21 13:00:00,137.83,138.12,137.83,137.95,35964.0,130.0652,130.3389,130.0652,130.1785,35964.0
2018-11-21 13:10:00,137.96,138.02,137.73,137.73,11301.0,130.1879,130.2445,129.9709,129.9709,11301.0
2018-11-21 13:20:00,137.75,137.76,137.63,137.71,14856.0,129.9897,129.9992,129.8765,129.952,14856.0
2018-11-21 13:30:00,137.68,137.83,137.67,137.81,18903.0,129.9237,130.0652,129.9142,130.0464,18903.0
2018-11-21 13:40:00,137.81,137.86,137.68,137.7,10209.0,130.0464,130.0935,129.9237,129.9426,10209.0
2018-11-21 13:50:00,137.56,137.69,137.39,137.46,17385.0,129.8104,129.9331,129.65,129.7161,17385.0
2018-11-21 14:00:00,137.44,137.56,137.38,137.39,15585.0,129.6972,129.8104,129.6406,129.65,15585.0
2018-11-21 14:10:00,137.38,137.43,137.21,137.24,21012.0,129.6406,129.6878,129.4802,129.5085,21012.0
2018-11-21 14:20:00,137.18,137.35,137.16,137.21,30444.0,129.4519,129.6123,129.433,129.4802,30444.0
2018-11-21 14:30:00,137.17,137.23,137.04,137.16,37926.0,129.4424,129.499,129.3197,129.433,37926.0
2018-11-21 14:40:00,137.09,137.13,136.85,136.91,18648.0,129.3669,129.4047,129.1404,129.1971,18648.0
2018-11-21 14:50:00,136.92,137.12,136.9,137.1,28902.0,129.2065,129.3952,129.1876,129.3764,28902.0
2018-11-21 15:00:00,137.11,137.32,137.01,137.28,40776.0,129.3858,129.584,129.2914,129.5462,40776.0
2018-11-21 15:10:00,137.24,137.24,136.87,136.94,15939.0,129.5085,129.5085,129.1593,129.2254,15939.0
2018-11-21 15:20:00,136.89,137.05,136.75,136.91,63729.0,129.1782,129.3292,129.0461,129.1971,63729.0
2018-11-21 15:30:00,136.9,136.9,136.66,136.88,56349.0,129.1876,129.1876,128.9611,129.1688,56349.0
2018-11-21 15:40:00,136.87,137.11,136.73,137.06,85818.0,129.1593,129.3858,129.0272,129.3386,85818.0
2018-11-21 15:50:00,137.06,137.13,136.81,136.82,122835.0,129.3386,129.4047,129.1027,129.1121,122835.0
2018-11-23 09:30:00,136.47,136.98,136.3,136.64,26811.0,128.7819,129.2631,128.6214,128.9423,26811.0
2018-11-23 09:40:00,136.7,137.37,136.66,137.37,11139.0,128.9989,129.6312,128.9611,129.6312,11139.0
2018-11-23 09:50:00,137.08,138.21,137.07,137.95,41085.0,129.3575,130.4238,129.3481,130.1785,41085.0
2018-11-23 10:00:00,137.79,137.95,137.49,137.88,17112.0,130.0275,130.1785,129.7444,130.1124,17112.0
2018-11-23 10:10:00,137.97,138.02,137.43,137.77,14127.0,130.1973,130.2445,129.6878,130.0086,14127.0
2018-11-23 10:20:00,137.82,138.0,137.58,137.87,13752.0,130.0558,130.2257,129.8293,130.103,13752.0
2018-11-23 10:30:00,137.87,138.83,137.87,138.37,24318.0,130.103,131.0089,130.103,130.5748,24318.0
2018-11-23 10:40:00,138.56,139.01,138.37,138.95,20196.0,130.7541,131.1788,130.5748,131.1221,20196.0
2018-11-23 10:50:00,139.05,139.63,139.01,139.21,32559.0,131.2165,131.7638,131.1788,131.3675,32559.0
2018-11-23 11:00:00,139.06,139.56,138.96,139.52,36954.0,131.2259,131.6978,131.1316,131.66,36954.0
2018-11-23 11:10:00,139.37,139.46,138.73,138.77,31452.0,131.5185,131.6034,130.9145,130.9523,31452.0
2018-11-23 11:20:00,138.67,138.69,138.37,138.53,22263.0,130.8579,130.8768,130.5748,130.7258,22263.0
2018-11-23 11:30:00,138.54,138.77,138.14,138.25,10344.0,130.7352,130.9523,130.3578,130.4616,10344.0
2018-11-23 11:40:00,138.34,139.01,138.34,138.89,15249.0,130.5465,131.1788,130.5465,131.0655,15249.0
2018-11-23 11:50:00,138.95,139.02,138.41,138.66,27939.0,131.1221,131.1882,130.6126,130.8485,27939.0
2018-11-23 12:00:00,138.77,138.77,138.42,138.47,25941.0,130.9523,130.9523,130.622,130.6692,25941.0
2018-11-23 12:10:00,138.46,138.61,138.4,138.52,26472.0,130.6597,130.8013,130.6031,130.7164,26472.0
2018-11-23 12:20:00,138.52,138.63,138.38,138.48,18600.0,130.7164,130.8202,130.5843,130.6786,18600.0
2018-11-23 12:30:00,138.37,138.58,138.27,138.58,27264.0,130.5748,130.773,130.4804,130.773,27264.0
2018-11-23 12:40:00,138.54,138.91,138.54,138.9,46632.0,130.7352,131.0844,130.7352,131.075,46632.0
2018-11-23 12:50:00,138.88,139.06,138.34,138.39,77454.0,131.0561,131.2259,130.5465,130.5937,77454.0
2018-11-26 09:30:00,140.0,140.01,139.04,139.82,54255.0,132.113,132.1224,131.2071,131.9431,54255.0
2018-11-26 09:40:00,139.57,139.89,139.28,139.28,13077.0,131.7072,132.0092,131.4335,131.4335,13077.0
2018-11-26 09:50:00,139.09,139.09,138.7,138.98,22059.0,131.2543,131.2543,130.8862,131.1504,22059.0
2018-11-26 10:00:00,138.99,139.26,138.68,139.06,13800.0,131.1599,131.4147,130.8674,131.2259,13800.0
2018-11-26 10:10:00,139.06,139.08,138.73,139.01,11487.0,131.2259,131.2448,130.9145,131.1788,11487.0
2018-11-26 10:20:00,138.93,138.93,138.17,138.5,15003.0,131.1033,131.1033,130.3861,130.6975,15003.0
2018-11-26 10:30:00,138.39,138.62,137.88,138.17,13971.0,130.5937,130.8107,130.1124,130.3861,13971.0
2018-11-26 10:40:00,138.11,138.17,137.97,138.05,7380.0,130.3295,130.3861,130.1973,130.2728,7380.0
2018-11-26 10:50:00,138.12,138.3,137.93,138.07,29025.0,130.3389,130.5088,130.1596,130.2917,29025.0
2018-11-26 11:00:00,138.02,138.1,137.64,137.81,17088.0,130.2445,130.32,129.8859,130.0464,17088.0
2018-11-26 11:10:00,137.86,138.23,137.6,138.18,38868.0,130.0935,130.4427,129.8482,130.3955,38868.0
2018-11-26 11:20:00,138.18,138.31,137.85,137.9,31929.0,130.3955,130.5182,130.0841,130.1313,31929.0
2018-11-26 11:30:00,137.85,137.85,137.13,137.13,89817.0,130.0841,130.0841,129.4047,129.4047,89817.0
2018-11-26 11:40:00,137.16,137.22,136.97,137.21,15756.0,129.433,129.4896,129.2537,129.4802,15756.0
2018-11-26 11:50:00,137.19,137.46,137.12,137.36,12897.0,129.4613,129.7161,129.3952,129.6217,12897.0
2018-11-26 12:00:00,137.36,137.46,137.21,137.46,9027.0,129.6217,129.7161,129.4802,129.7161,9027.0
2018-11-26 12:10:00,137.62,137.66,137.34,137.4,19482.0,129.8671,129.9048,129.6028,129.6595,19482.0
2018-11-26 12:20:00,137.33,137.36,137.06,137.1,23823.0,129.5934,129.6217,129.3386,129.3764,23823.0
2018-11-26 12:30:00,137.07,137.12,136.43,136.52,30573.0,129.3481,129.3952,128.7441,128.829,30573.0
2018-11-26 12:40:00,136.64,136.95,136.64,136.7,18264.0,128.9423,129.2348,128.9423,128.9989,18264.0
2018-11-26 12:50:00,136.75,136.83,136.53,136.73,18912.0,129.0461,129.1216,128.8385,129.0272,18912.0
2018-11-26 13:00:00,136.64,137.02,136.64,136.98,40200.0,128.9423,129.3009,128.9423,129.2631,40200.0
2018-11-26 13:10:00,136.96,137.3,136.96,137.21,21300.0,129.2442,129.5651,129.2442,129.4802,21300.0
2018-11-26 13:20:00,137.28,137.41,137.06,137.15,11700.0,129.5462,129.6689,129.3386,129.4235,11700.0
2018-11-26 13:30:00,137.19,137.4,136.89,136.89,27942.0,129.4613,129.6595,129.1782,129.1782,27942.0
2018-11-26 13:40:00,136.91,137.12,136.66,137.05,12135.0,129.1971,129.3952,128.9611,129.3292,12135.0
2018-11-26 13:50:00,137.11,137.18,136.93,136.93,10050.0,129.3858,129.4519,129.2159,129.2159,10050.0
2018-11-26 14:00:00,137.0,137.36,136.98,137.36,15009.0,129.282,129.6217,129.2631,129.6217,15009.0
2018-11-26 14:10:00,137.38,137.77,137.27,137.66,30210.0,129.6406,130.0086,129.5368,129.9048,30210.0
2018-11-26 14:20:00,137.7,137.87,137.65,137.65,32112.0,129.9426,130.103,129.8954,129.8954,32112.0
2018-11-26 14:30:00,137.71,137.85,137.6,137.6,29961.0,129.952,130.0841,129.8482,129.8482,29961.0
2018-11-26 14:40:00,137.56,137.58,137.39,137.46,13431.0,129.8104,129.8293,129.65,129.7161,13431.0
2018-11-26 14:50:00,137.47,137.75,137.26,137.62,35760.0,129.7255,129.9897,129.5273,129.8671,35760.0
2018-11-26 15:00:00,137.7,137.76,137.48,137.49,27909.0,129.9426,129.9992,129.735,129.7444,27909.0
2018-11-26 15:10:00,137.44,137.53,137.3,137.35,17424.0,129.6972,129.7821,129.5651,129.6123,17424.0
2018-11-26 15:20:00,137.3,137.39,137.11,137.2,25575.0,129.5651,129.65,129.3858,129.4707,25575.0
2018-11-26 15:30:00,137.25,137.43,137.17,137.21,57690.0,129.5179,129.6878,129.4424,129.4802,57690.0
2018-11-26 15:40:00,137.24,137.44,137.18,137.36,36822.0,129.5085,129.6972,129.4519,129.6217,36822.0
2018-11-26 15:50:00,137.39,137.48,136.96,137.2,127794.0,129.65,129.735,129.2442,129.4707,127794.0
2018-11-27 09:30:00,136.21,137.38,136.21,136.65,22197.0,128.5365,129.6406,128.5365,128.9517,22197.0
2018-11-27 09:40:00,136.8,136.8,135.84,136.28,43200.0,129.0933,129.0933,128.1873,128.6026,43200.0
2018-11-27 09:50:00,136.14,136.16,134.57,135.4,73092.0,128.4704,128.4893,126.9889,127.7721,73092.0
2018-11-27 10:00:00,135.4,135.54,134.87,135.2,56811.0,127.7721,127.9042,127.272,127.5834,56811.0
2018-11-27 10:10:00,135.3,135.75,135.15,135.36,41145.0,127.6778,128.1024,127.5362,127.7344,41145.0
2018-11-27 10:20:00,135.36,135.4,135.05,135.09,33429.0,127.7344,127.7721,127.4418,127.4796,33429.0
2018-11-27 10:30:00,135.16,135.33,135.02,135.07,44571.0,127.5457,127.7061,127.4135,127.4607,44571.0
2018-11-27 10:40:00,135.08,135.25,135.0,135.2,45966.0,127.4702,127.6306,127.3947,127.5834,45966.0
2018-11-27 10:50:00,135.25,136.51,135.2,135.86,39000.0,127.6306,128.8196,127.5834,128.2062,39000.0
2018-11-27 11:00:00,135.81,136.14,135.65,135.76,33066.0,128.159,128.4704,128.008,128.1119,33066.0
2018-11-27 11:10:00,135.65,135.7,135.11,135.2,22905.0,128.008,128.0552,127.4985,127.5834,22905.0
2018-11-27 11:20:00,135.25,135.5,135.13,135.32,48300.0,127.6306,127.8665,127.5173,127.6966,48300.0
2018-11-27 11:30:00,135.33,135.4,134.87,135.1,33438.0,127.7061,127.7721,127.272,127.489,33438.0
2018-11-27 11:40:00,135.12,135.25,135.01,135.07,27576.0,127.5079,127.6306,127.4041,127.4607,27576.0
2018-11-27 11:50:00,134.97,135.25,134.92,134.95,40797.0,127.3664,127.6306,127.3192,127.3475,40797.0
2018-11-27 12:00:00,134.91,135.21,134.91,135.02,61926.0,127.3097,127.5928,127.3097,127.4135,61926.0
2018-11-27 12:10:00,135.03,135.15,134.71,134.74,69504.0,127.423,127.5362,127.121,127.1493,69504.0
2018-11-27 12:20:00,134.75,134.92,134.27,134.27,27810.0,127.1587,127.3192,126.7058,126.7058,27810.0
2018-11-27 12:30:00,134.26,134.64,134.14,134.64,21993.0,126.6964,127.0549,126.5831,127.0549,21993.0
2018-11-27 12:40:00,134.77,134.84,134.4,134.5,30807.0,127.1776,127.2437,126.8285,126.9228,30807.0
2018-11-27 12:50:00,134.49,134.54,134.18,134.31,44622.0,126.9134,126.9606,126.6209,126.7435,44622.0
2018-11-27 13:00:00,134.21,134.53,134.17,134.41,36417.0,126.6492,126.9511,126.6114,126.8379,36417.0
2018-11-27 13:10:00,134.38,134.64,134.14,134.2,27654.0,126.8096,127.0549,126.5831,126.6397,27654.0
2018-11-27 13:20:00,134.27,134.53,134.22,134.45,24435.0,126.7058,126.9511,126.6586,126.8757,24435.0
2018-11-27 13:30:00,134.45,134.69,134.43,134.47,19824.0,126.8757,127.1021,126.8568,126.8945,19824.0
2018-11-27 13:40:00,134.45,134.54,134.35,134.48,12339.0,126.8757,126.9606,126.7813,126.904,12339.0
2018-11-27 13:50:00,134.59,134.84,134.35,134.84,15009.0,127.0078,127.2437,126.7813,127.2437,15009.0
2018-11-27 14:00:00,134.84,134.92,134.56,134.56,50709.0,127.2437,127.3192,126.9795,126.9795,50709.0
2018-11-27 14:10:00,134.58,135.02,134.48,134.54,44865.0,126.9983,127.4135,126.904,126.9606,44865.0
2018-11-27 14:20:00,134.55,134.62,134.36,134.48,27402.0,126.97,127.0361,126.7907,126.904,27402.0
2018-11-27 14:30:00,134.5,134.82,134.47,134.5,52650.0,126.9228,127.2248,126.8945,126.9228,52650.0
2018-11-27 14:40:00,134.47,134.58,134.33,134.47,18681.0,126.8945,126.9983,126.7624,126.8945,18681.0
2018-11-27 14:50:00,134.46,134.46,133.92,134.01,36645.0,126.8851,126.8851,126.3755,126.4604,36645.0
2018-11-27 15:00:00,134.01,134.26,133.93,134.09,38859.0,126.4604,126.6964,126.3849,126.5359,38859.0
2018-11-27 15:10:00,134.04,134.3,133.96,134.09,56646.0,126.4887,126.7341,126.4133,126.5359,56646.0
2018-11-27 15:20:00,134.0,134.42,133.99,134.25,55626.0,126.451,126.8473,126.4416,126.6869,55626.0
2018-11-27 15:30:00,134.25,134.43,134.09,134.32,78876.0,126.6869,126.8568,126.5359,126.753,78876.0
2018-11-27 15:40:00,134.33,134.59,134.32,134.58,93237.0,126.7624,127.0078,126.753,126.9983,93237.0
2018-11-27 15:50:00,134.66,134.66,134.36,134.48,113418.0,127.0738,127.0738,126.7907,126.904,113418.0
2018-11-28 09:30:00,134.76,134.93,134.08,134.53,37683.0,127.1682,127.3286,126.5265,126.9511,37683.0
2018-11-28 09:40:00,134.77,135.25,134.26,134.55,52296.0,127.1776,127.6306,126.6964,126.97,52296.0
2018-11-28 09:50:00,134.44,134.51,133.64,133.68,53601.0,126.8662,126.9323,126.1113,126.149,53601.0
2018-11-28 10:00:00,133.87,134.19,133.69,134.18,35106.0,126.3283,126.6303,126.1585,126.6209,35106.0
2018-11-28 10:10:00,134.2,134.24,133.89,134.24,18708.0,126.6397,126.6775,126.3472,126.6775,18708.0
2018-11-28 10:20:00,134.23,134.25,133.84,133.95,25200.0,126.668,126.6869,126.3,126.4038,25200.0
2018-11-28 10:30:00,133.87,133.91,133.64,133.64,12348.0,126.3283,126.3661,126.1113,126.1113,12348.0
2018-11-28 10:40:00,133.73,133.91,133.65,133.77,21936.0,126.1962,126.3661,126.1207,126.234,21936.0
2018-11-28 10:50:00,133.81,134.03,133.81,133.96,8676.0,126.2717,126.4793,126.2717,126.4133,8676.0
2018-11-28 11:00:00,133.99,134.42,133.98,134.37,18303.0,126.4416,126.8473,126.4321,126.8002,18303.0
2018-11-28 11:10:00,134.37,134.37,133.98,134.04,25584.0,126.8002,126.8002,126.4321,126.4887,25584.0
2018-11-28 11:20:00,134.06,134.26,134.05,134.1,22506.0,126.5076,126.6964,126.4982,126.5454,22506.0
2018-11-28 11:30:00,134.09,134.09,133.7,133.79,20523.0,126.5359,126.5359,126.1679,126.2528,20523.0
2018-11-28 11:40:00,133.7,133.7,133.34,133.53,24711.0,126.1679,126.1679,125.8282,126.0075,24711.0
2018-11-28 11:50:00,133.54,133.83,133.25,133.62,32310.0,126.0169,126.2906,125.7433,126.0924,32310.0
2018-11-28 12:00:00,133.64,135.46,133.64,135.33,56013.0,126.1113,127.8288,126.1113,127.7061,56013.0
2018-11-28 12:10:00,135.5,135.5,134.98,134.98,38490.0,127.8665,127.8665,127.3758,127.3758,38490.0
2018-11-28 12:20:00,135.24,135.44,134.77,135.04,57714.0,127.6211,127.8099,127.1776,127.4324,57714.0
2018-11-28 12:30:00,134.97,135.37,134.75,135.25,48216.0,127.3664,127.7438,127.1587,127.6306,48216.0
2018-11-28 12:40:00,135.44,136.22,135.44,136.22,31356.0,127.8099,128.5459,127.8099,128.5459,31356.0
2018-11-28 12:50:00,136.16,136.46,135.88,136.19,35121.0,128.4893,128.7724,128.2251,128.5176,35121.0
2018-11-28 13:00:00,136.19,136.19,135.79,135.86,43704.0,128.5176,128.5176,128.1402,128.2062,43704.0
2018-11-28 13:10:00,135.79,135.96,135.7,135.89,26400.0,128.1402,128.3006,128.0552,128.2345,26400.0
2018-11-28 13:20:00,135.9,135.92,135.69,135.74,29916.0,128.244,128.2628,128.0458,128.093,29916.0
2018-11-28 13:30:00,135.73,136.12,135.66,136.09,13503.0,128.0835,128.4516,128.0175,128.4233,13503.0
2018-11-28 13:40:00,136.07,136.2,135.89,136.11,65019.0,128.4044,128.5271,128.2345,128.4421,65019.0
2018-11-28 13:50:00,136.07,136.44,136.04,136.44,42618.0,128.4044,128.7535,128.3761,128.7535,42618.0
2018-11-28 14:00:00,136.36,136.91,136.36,136.8,52839.0,128.678,129.1971,128.678,129.0933,52839.0
2018-11-28 14:10:00,136.7,136.83,136.46,136.62,33198.0,128.9989,129.1216,128.7724,128.9234,33198.0
2018-11-28 14:20:00,136.55,136.66,136.1,136.5,75057.0,128.8573,128.9611,128.4327,128.8102,75057.0
2018-11-28 14:30:00,136.49,137.1,136.49,136.82,50145.0,128.8007,129.3764,128.8007,129.1121,50145.0
2018-11-28 14:40:00,136.95,137.47,136.89,137.06,47763.0,129.2348,129.7255,129.1782,129.3386,47763.0
2018-11-28 14:50:00,137.1,137.15,136.93,137.06,22104.0,129.3764,129.4235,129.2159,129.3386,22104.0
2018-11-28 15:00:00,136.98,137.01,136.68,136.87,20124.0,129.2631,129.2914,128.98,129.1593,20124.0
2018-11-28 15:10:00,136.78,136.94,136.71,136.88,39618.0,129.0744,129.2254,129.0083,129.1688,39618.0
2018-11-28 15:20:00,136.95,137.65,136.95,137.65,36852.0,129.2348,129.8954,129.2348,129.8954,36852.0
2018-11-28 15:30:00,137.54,138.33,137.29,137.84,69249.0,129.7916,130.5371,129.5557,130.0747,69249.0
2018-11-28 15:40:00,137.88,138.74,137.75,138.66,121635.0,130.1124,130.924,129.9897,130.8485,121635.0
2018-11-28 15:50:00,138.67,138.87,138.38,138.83,209631.0,130.8579,131.0466,130.5843,131.0089,209631.0
2018-11-29 09:30:00,138.69,138.87,138.2,138.79,28815.0,130.8768,131.0466,130.4144,130.9712,28815.0
2018-11-29 09:40:00,138.65,139.0,138.54,138.81,18381.0,130.839,131.1693,130.7352,130.99,18381.0
2018-11-29 09:50:00,138.56,138.89,138.55,138.71,10872.0,130.7541,131.0655,130.7447,130.8957,10872.0
2018-11-29 10:00:00,138.64,138.81,138.47,138.68,15999.0,130.8296,130.99,130.6692,130.8674,15999.0
2018-11-29 10:10:00,138.68,139.28,138.68,139.09,11412.0,130.8674,131.4335,130.8674,131.2543,11412.0
2018-11-29 10:20:00,139.03,139.16,138.88,138.9,22602.0,131.1976,131.3203,131.0561,131.075,22602.0
2018-11-29 10:30:00,138.86,139.3,138.82,139.11,24852.0,131.0372,131.4524,130.9995,131.2731,24852.0
2018-11-29 10:40:00,138.92,138.95,138.5,138.63,15570.0,131.0938,131.1221,130.6975,130.8202,15570.0
2018-11-29 10:50:00,138.62,138.7,138.42,138.62,11847.0,130.8107,130.8862,130.622,130.8107,11847.0
2018-11-29 11:00:00,138.61,138.72,138.53,138.6,13191.0,130.8013,130.9051,130.7258,130.7919,13191.0
2018-11-29 11:10:00,138.49,138.67,138.44,138.64,19992.0,130.6881,130.8579,130.6409,130.8296,19992.0
2018-11-29 11:20:00,138.58,139.33,138.58,139.32,21534.0,130.773,131.4807,130.773,131.4713,21534.0
2018-11-29 11:30:00,139.34,139.34,139.01,139.3,13116.0,131.4902,131.4902,131.1788,131.4524,13116.0
2018-11-29 11:40:00,139.5,139.53,139.33,139.43,14517.0,131.6412,131.6695,131.4807,131.5751,14517.0
2018-11-29 11:50:00,139.37,139.69,139.24,139.57,21498.0,131.5185,131.8205,131.3958,131.7072,21498.0
2018-11-29 12:00:00,139.39,139.47,139.26,139.41,11235.0,131.5374,131.6128,131.4147,131.5562,11235.0
2018-11-29 12:10:00,139.48,139.65,139.45,139.63,14625.0,131.6223,131.7827,131.594,131.7638,14625.0
2018-11-29 12:20:00,139.51,139.53,139.36,139.48,10245.0,131.6506,131.6695,131.509,131.6223,10245.0
2018-11-29 12:30:00,139.54,139.72,139.49,139.53,9873.0,131.6789,131.8488,131.6317,131.6695,9873.0
2018-11-29 12:40:00,139.58,139.83,139.58,139.79,25989.0,131.7166,131.9526,131.7166,131.9148,25989.0
2018-11-29 12:50:00,139.84,140.11,139.81,139.99,11985.0,131.962,132.2168,131.9337,132.1036,11985.0
2018-11-29 13:00:00,139.93,140.0,139.35,139.35,26073.0,132.0469,132.113,131.4996,131.4996,26073.0
2018-11-29 13:10:00,139.33,139.47,139.3,139.32,9657.0,131.4807,131.6128,131.4524,131.4713,9657.0
2018-11-29 13:20:00,139.24,139.36,139.16,139.34,12963.0,131.3958,131.509,131.3203,131.4902,12963.0
2018-11-29 13:30:00,139.31,139.44,139.3,139.36,10572.0,131.4619,131.5845,131.4524,131.509,10572.0
2018-11-29 13:40:00,139.34,139.38,139.15,139.25,8406.0,131.4902,131.5279,131.3109,131.4052,8406.0
2018-11-29 13:50:00,139.39,139.39,138.93,139.02,16704.0,131.5374,131.5374,131.1033,131.1882,16704.0
2018-11-29 14:00:00,139.06,139.31,139.06,139.27,20157.0,131.2259,131.4619,131.2259,131.4241,20157.0
2018-11-29 14:10:00,139.38,140.02,139.35,139.95,19806.0,131.5279,132.1319,131.4996,132.0658,19806.0
2018-11-29 14:20:00,139.89,140.04,139.86,139.86,23445.0,132.0092,132.1507,131.9809,131.9809,23445.0
2018-11-29 14:30:00,139.87,139.98,139.4,139.4,27390.0,131.9903,132.0941,131.5468,131.5468,27390.0
2018-11-29 14:40:00,139.49,140.23,139.49,140.23,20370.0,131.6317,132.33,131.6317,132.33,20370.0
2018-11-29 14:50:00,140.21,140.78,140.21,140.54,39114.0,132.3112,132.849,132.3112,132.6226,39114.0
2018-11-29 15:00:00,140.35,140.59,140.34,140.52,42135.0,132.4433,132.6697,132.4338,132.6037,42135.0
2018-11-29 15:10:00,140.46,140.67,140.29,140.4,34848.0,132.5471,132.7452,132.3866,132.4905,34848.0
2018-11-29 15:20:00,140.37,140.47,140.25,140.47,21339.0,132.4621,132.5565,132.3489,132.5565,21339.0
2018-11-29 15:30:00,140.44,140.44,139.99,140.05,29595.0,132.5282,132.5282,132.1036,132.1602,29595.0
2018-11-29 15:40:00,140.03,140.21,139.94,139.99,43932.0,132.1413,132.3112,132.0564,132.1036,43932.0
2018-11-29 15:50:00,139.98,140.12,139.85,139.91,105921.0,132.0941,132.2262,131.9714,132.0281,105921.0
2018-11-30 09:30:00,139.95,140.76,139.83,139.96,27306.0,132.0658,132.8302,131.9526,132.0752,27306.0
2018-11-30 09:40:00,139.97,140.06,139.49,139.74,26709.0,132.0847,132.1696,131.6317,131.8676,26709.0
2018-11-30 09:50:00,139.72,140.53,139.55,140.53,18609.0,131.8488,132.6131,131.6883,132.6131,18609.0
2018-11-30 10:00:00,140.54,141.18,140.3,141.1,19809.0,132.6226,133.2265,132.3961,133.151,19809.0
2018-11-30 10:10:00,141.13,141.18,140.66,140.66,29481.0,133.1793,133.2265,132.7358,132.7358,29481.0
2018-11-30 10:20:00,140.71,140.88,140.6,140.6,6900.0,132.783,132.9434,132.6792,132.6792,6900.0
2018-11-30 10:30:00,140.6,141.15,140.6,141.15,7551.0,132.6792,133.1982,132.6792,133.1982,7551.0
2018-11-30 10:40:00,140.98,141.16,140.89,141.09,46191.0,133.0378,133.2076,132.9528,133.1416,46191.0
2018-11-30 10:50:00,141.09,141.32,140.91,141.16,24843.0,133.1416,133.3586,132.9717,133.2076,24843.0
2018-11-30 11:00:00,141.04,141.14,140.75,140.89,20595.0,133.0944,133.1888,132.8207,132.9528,20595.0
2018-11-30 11:10:00,140.99,141.08,140.83,141.08,9954.0,133.0472,133.1321,132.8962,133.1321,9954.0
2018-11-30 11:20:00,141.04,141.14,140.71,140.9,28020.0,133.0944,133.1888,132.783,132.9623,28020.0
2018-11-30 11:30:00,140.85,141.04,140.79,140.89,5736.0,132.9151,133.0944,132.8585,132.9528,5736.0
2018-11-30 11:40:00,141.02,141.16,140.9,141.08,15765.0,133.0755,133.2076,132.9623,133.1321,15765.0
2018-11-30 11:50:00,141.15,141.16,140.84,141.02,12087.0,133.1982,133.2076,132.9057,133.0755,12087.0
2018-11-30 12:00:00,140.93,141.2,140.89,141.2,7500.0,132.9906,133.2454,132.9528,133.2454,7500.0
2018-11-30 12:10:00,141.11,141.26,140.94,141.17,12075.0,133.1605,133.302,133.0,133.2171,12075.0
2018-11-30 12:20:00,141.08,141.08,140.89,141.0,14076.0,133.1321,133.1321,132.9528,133.0567,14076.0
2018-11-30 12:30:00,141.05,141.05,140.86,140.88,10986.0,133.1038,133.1038,132.9245,132.9434,10986.0
2018-11-30 12:40:00,140.86,141.17,140.83,141.17,14700.0,132.9245,133.2171,132.8962,133.2171,14700.0
2018-11-30 12:50:00,141.01,141.01,140.68,140.68,33045.0,133.0661,133.0661,132.7547,132.7547,33045.0
2018-11-30 13:00:00,140.75,140.85,140.57,140.57,20355.0,132.8207,132.9151,132.6509,132.6509,20355.0
2018-11-30 13:10:00,140.57,140.82,140.53,140.77,8862.0,132.6509,132.8868,132.6131,132.8396,8862.0
2018-11-30 13:20:00,140.72,140.86,140.72,140.77,6600.0,132.7924,132.9245,132.7924,132.8396,6600.0
2018-11-30 13:30:00,140.77,141.03,140.63,140.99,47538.0,132.8396,133.085,132.7075,133.0472,47538.0
2018-11-30 13:40:00,141.06,141.24,140.96,141.24,10824.0,133.1133,133.2831,133.0189,133.2831,10824.0
2018-11-30 13:50:00,141.19,141.2,140.93,141.12,7215.0,133.2359,133.2454,132.9906,133.1699,7215.0
2018-11-30 14:00:00,141.09,141.09,140.9,140.99,14583.0,133.1416,133.1416,132.9623,133.0472,14583.0
2018-11-30 14:10:00,140.96,141.05,140.89,140.98,21927.0,133.0189,133.1038,132.9528,133.0378,21927.0
2018-11-30 14:20:00,141.0,141.14,140.95,141.14,11535.0,133.0567,133.1888,133.0095,133.1888,11535.0
2018-11-30 14:30:00,141.12,141.21,141.08,141.12,10539.0,133.1699,133.2548,133.1321,133.1699,10539.0
2018-11-30 14:40:00,141.18,141.35,141.02,141.11,16065.0,133.2265,133.3869,133.0755,133.1605,16065.0
2018-11-30 14:50:00,141.12,141.18,140.96,140.97,18066.0,133.1699,133.2265,133.0189,133.0283,18066.0
2018-11-30 15:00:00,141.12,141.22,140.98,141.2,15870.0,133.1699,133.2643,133.0378,133.2454,15870.0
2018-11-30 15:10:00,141.16,141.22,141.05,141.17,12630.0,133.2076,133.2643,133.1038,133.2171,12630.0
2018-11-30 15:20:00,141.21,141.28,141.1,141.21,16218.0,133.2548,133.3209,133.151,133.2548,16218.0
2018-11-30 15:30:00,141.27,141.35,141.09,141.18,29103.0,133.3114,133.3869,133.1416,133.2265,29103.0
2018-11-30 15:40:00,141.24,141.24,140.95,141.04,63240.0,133.2831,133.2831,133.0095,133.0944,63240.0
2018-11-30 15:50:00,141.04,141.43,141.01,141.32,160350.0,133.0944,133.4624,133.0661,133.3586,160350.0
2018-12-03 09:30:00,142.52,144.67,141.31,144.08,102528.0,134.491,136.5199,133.3492,135.9631,102528.0
2018-12-03 09:40:00,144.1,144.32,143.01,143.57,29964.0,135.982,136.1896,134.9534,135.4819,29964.0
2018-12-03 09:50:00,143.47,143.52,143.01,143.02,41520.0,135.3875,135.4347,134.9534,134.9629,41520.0
2018-12-03 10:00:00,143.35,143.37,142.65,142.71,26472.0,135.2743,135.2931,134.6137,134.6703,26472.0
2018-12-03 10:10:00,142.62,142.65,142.12,142.53,47250.0,134.5854,134.6137,134.1136,134.5005,47250.0
2018-12-03 10:20:00,142.55,143.15,142.27,143.15,36450.0,134.5193,135.0855,134.2551,135.0855,36450.0
2018-12-03 10:30:00,143.1,143.11,142.29,142.29,25359.0,135.0383,135.0478,134.274,134.274,25359.0
2018-12-03 10:40:00,142.34,142.34,139.01,139.7,118389.0,134.3212,134.3212,131.1788,131.8299,118389.0
2018-12-03 10:50:00,139.71,140.93,139.47,140.05,102978.0,131.8393,132.9906,131.6128,132.1602,102978.0
2018-12-03 11:00:00,140.23,140.57,139.33,140.43,122460.0,132.33,132.6509,131.4807,132.5188,122460.0
2018-12-03 11:10:00,140.57,140.83,140.25,140.68,21429.0,132.6509,132.8962,132.3489,132.7547,21429.0
2018-12-03 11:20:00,140.68,140.91,140.1,140.31,23682.0,132.7547,132.9717,132.2074,132.4055,23682.0
2018-12-03 11:30:00,140.43,140.88,140.07,140.55,30921.0,132.5188,132.9434,132.179,132.632,30921.0
2018-12-03 11:40:00,140.4,140.56,140.06,140.55,24798.0,132.4905,132.6414,132.1696,132.632,24798.0
2018-12-03 11:50:00,140.55,140.64,140.26,140.54,31884.0,132.632,132.7169,132.3583,132.6226,31884.0
2018-12-03 12:00:00,140.63,140.69,140.25,140.45,15030.0,132.7075,132.7641,132.3489,132.5376,15030.0
2018-12-03 12:10:00,140.41,140.92,140.35,140.85,36933.0,132.4999,132.9812,132.4433,132.9151,36933.0
2018-12-03 12:20:00,140.71,141.07,140.44,140.67,54414.0,132.783,133.1227,132.5282,132.7452,54414.0
2018-12-03 12:30:00,140.73,141.66,140.73,141.32,59268.0,132.8019,133.6795,132.8019,133.3586,59268.0
2018-12-03 12:40:00,141.2,141.33,140.8,141.16,29559.0,133.2454,133.3681,132.8679,133.2076,29559.0
2018-12-03 12:50:00,141.16,141.26,140.7,141.1,54096.0,133.2076,133.302,132.7736,133.151,54096.0
2018-12-03 13:00:00,141.12,141.22,140.7,141.05,48261.0,133.1699,133.2643,132.7736,133.1038,48261.0
2018-12-03 13:10:00,141.03,141.13,140.77,140.84,12531.0,133.085,133.1793,132.8396,132.9057,12531.0
2018-12-03 13:20:00,140.9,141.05,140.78,140.99,8631.0,132.9623,133.1038,132.849,133.0472,8631.0
2018-12-03 13:30:00,140.89,140.96,140.54,140.57,18600.0,132.9528,133.0189,132.6226,132.6509,18600.0
2018-12-03 13:40:00,140.67,140.82,140.25,140.32,23646.0,132.7452,132.8868,132.3489,132.415,23646.0
2018-12-03 13:50:00,140.23,140.52,139.99,140.07,23130.0,132.33,132.6037,132.1036,132.179,23130.0
2018-12-03 14:00:00,140.32,140.63,139.87,140.16,22833.0,132.415,132.7075,131.9903,132.264,22833.0
2018-12-03 14:10:00,140.32,140.64,140.22,140.57,29913.0,132.415,132.7169,132.3206,132.6509,29913.0
2018-12-03 14:20:00,140.5,140.59,140.3,140.36,18774.0,132.5848,132.6697,132.3961,132.4527,18774.0
2018-12-03 14:30:00,140.42,140.67,140.29,140.36,14973.0,132.5093,132.7452,132.3866,132.4527,14973.0
2018-12-03 14:40:00,140.52,140.65,140.31,140.55,11718.0,132.6037,132.7264,132.4055,132.632,11718.0
2018-12-03 14:50:00,140.61,141.01,140.15,140.36,30294.0,132.6886,133.0661,132.2545,132.4527,30294.0
2018-12-03 15:00:00,140.35,140.5,140.07,140.35,31386.0,132.4433,132.5848,132.179,132.4433,31386.0
2018-12-03 15:10:00,140.26,140.65,140.26,140.29,32910.0,132.3583,132.7264,132.3583,132.3866,32910.0
2018-12-03 15:20:00,140.4,140.49,139.95,140.26,59505.0,132.4905,132.5754,132.0658,132.3583,59505.0
2018-12-03 15:30:00,140.29,140.38,139.39,139.63,117030.0,132.3866,132.4716,131.5374,131.7638,117030.0
2018-12-03 15:40:00,139.69,139.88,139.24,139.46,127458.0,131.8205,131.9997,131.3958,131.6034,127458.0
2018-12-03 15:50:00,139.5,139.64,139.4,139.49,208809.0,131.6412,131.7733,131.5468,131.6317,208809.0
2018-12-04 09:30:00,139.73,140.74,139.4,139.74,79188.0,131.8582,132.8113,131.5468,131.8676,79188.0
2018-12-04 09:40:00,139.6,139.74,138.6,138.78,78612.0,131.7355,131.8676,130.7919,130.9617,78612.0
2018-12-04 09:50:00,138.93,138.93,137.94,138.37,81639.0,131.1033,131.1033,130.169,130.5748,81639.0
2018-12-04 10:00:00,138.29,138.81,138.16,138.75,44880.0,130.4993,130.99,130.3766,130.9334,44880.0
2018-12-04 10:10:00,138.69,138.9,138.32,138.34,25500.0,130.8768,131.075,130.5276,130.5465,25500.0
2018-12-04 10:20:00,138.34,138.69,138.22,138.69,46209.0,130.5465,130.8768,130.4333,130.8768,46209.0
2018-12-04 10:30:00,138.48,138.89,138.43,138.86,48087.0,130.6786,131.0655,130.6314,131.0372,48087.0
2018-12-04 10:40:00,138.89,139.13,138.8,139.05,75786.0,131.0655,131.292,130.9806,131.2165,75786.0
2018-12-04 10:50:00,139.05,139.05,138.66,138.66,94521.0,131.2165,131.2165,130.8485,130.8485,94521.0
2018-12-04 11:00:00,138.67,139.37,138.44,139.26,68067.0,130.8579,131.5185,130.6409,131.4147,68067.0
2018-12-04 11:10:00,139.31,139.4,139.0,139.4,103173.0,131.4619,131.5468,131.1693,131.5468,103173.0
2018-12-04 11:20:00,139.26,139.72,139.26,139.59,34260.0,131.4147,131.8488,131.4147,131.7261,34260.0
2018-12-04 11:30:00,139.67,139.8,139.36,139.37,29832.0,131.8016,131.9243,131.509,131.5185,29832.0
2018-12-04 11:40:00,139.42,139.54,139.19,139.28,21111.0,131.5657,131.6789,131.3486,131.4335,21111.0
2018-12-04 11:50:00,139.29,139.4,138.83,138.84,64125.0,131.443,131.5468,131.0089,131.0183,64125.0
2018-12-04 12:00:00,138.84,138.89,137.71,137.91,40380.0,131.0183,131.0655,129.952,130.1407,40380.0
2018-12-04 12:10:00,137.89,138.08,137.48,137.52,35790.0,130.1219,130.3012,129.735,129.7727,35790.0
2018-12-04 12:20:00,137.59,137.59,136.32,136.32,50790.0,129.8388,129.8388,128.6403,128.6403,50790.0
2018-12-04 12:30:00,136.29,137.04,136.08,136.96,33000.0,128.612,129.3197,128.4138,129.2442,33000.0
2018-12-04 12:40:00,137.06,137.39,136.86,137.33,19071.0,129.3386,129.65,129.1499,129.5934,19071.0
2018-12-04 12:50:00,137.37,137.46,137.21,137.46,34329.0,129.6312,129.7161,129.4802,129.7161,34329.0
2018-12-04 13:00:00,137.38,137.87,137.37,137.4,38607.0,129.6406,130.103,129.6312,129.6595,38607.0
2018-12-04 13:10:00,137.46,137.46,136.78,136.89,31710.0,129.7161,129.7161,129.0744,129.1782,31710.0
2018-12-04 13:20:00,136.94,136.94,135.67,135.81,30918.0,129.2254,129.2254,128.0269,128.159,30918.0
2018-12-04 13:30:00,135.92,136.44,135.87,136.02,55920.0,128.2628,128.7535,128.2157,128.3572,55920.0
2018-12-04 13:40:00,135.97,137.07,135.84,137.06,84594.0,128.31,129.3481,128.1873,129.3386,84594.0
2018-12-04 13:50:00,137.06,137.79,136.94,137.18,98178.0,129.3386,130.0275,129.2254,129.4519,98178.0
2018-12-04 14:00:00,137.31,137.38,135.88,136.38,86148.0,129.5745,129.6406,128.2251,128.6969,86148.0
2018-12-04 14:10:00,136.25,136.96,136.25,136.82,34665.0,128.5742,129.2442,128.5742,129.1121,34665.0
2018-12-04 14:20:00,136.77,136.77,136.31,136.37,29760.0,129.065,129.065,128.6309,128.6875,29760.0
2018-12-04 14:30:00,136.43,136.8,136.27,136.59,37146.0,128.7441,129.0933,128.5931,128.8951,37146.0
2018-12-04 14:40:00,136.6,137.04,136.6,136.97,39981.0,128.9045,129.3197,128.9045,129.2537,39981.0
2018-12-04 14:50:00,136.89,137.08,136.26,136.26,30516.0,129.1782,129.3575,128.5837,128.5837,30516.0
2018-12-04 15:00:00,136.33,136.34,135.88,135.93,28959.0,128.6497,128.6592,128.2251,128.2723,28959.0
2018-12-04 15:10:00,135.96,136.46,135.66,135.86,31050.0,128.3006,128.7724,128.0175,128.2062,31050.0
2018-12-04 15:20:00,135.98,136.14,135.65,135.73,37224.0,128.3195,128.4704,128.008,128.0835,37224.0
2018-12-04 15:30:00,135.77,136.12,135.61,135.83,67839.0,128.1213,128.4516,127.9703,128.1779,67839.0
2018-12-04 15:40:00,135.72,135.95,135.66,135.82,70602.0,128.0741,128.2911,128.0175,128.1685,70602.0
2018-12-04 15:50:00,135.86,135.87,135.44,135.53,174354.0,128.2062,128.2157,127.8099,127.8948,174354.0
2018-12-06 09:30:00,133.35,134.99,133.04,133.79,99864.0,125.8376,127.3852,125.5451,126.2528,99864.0
2018-12-06 09:40:00,133.93,134.97,133.72,134.55,35544.0,126.3849,127.3664,126.1868,126.97,35544.0
2018-12-06 09:50:00,134.31,134.31,133.13,133.63,25893.0,126.7435,126.7435,125.63,126.1018,25893.0
2018-12-06 10:00:00,133.86,134.32,133.59,133.59,49470.0,126.3189,126.753,126.0641,126.0641,49470.0
2018-12-06 10:10:00,133.48,134.04,133.27,133.91,55884.0,125.9603,126.4887,125.7621,126.3661,55884.0
2018-12-06 10:20:00,133.74,134.22,133.51,133.74,42681.0,126.2056,126.6586,125.9886,126.2056,42681.0
2018-12-06 10:30:00,133.89,133.94,133.45,133.52,63345.0,126.3472,126.3944,125.932,125.998,63345.0
2018-12-06 10:40:00,133.6,133.6,132.71,132.71,37824.0,126.0735,126.0735,125.2337,125.2337,37824.0
2018-12-06 10:50:00,132.82,133.38,132.75,132.78,112299.0,125.3375,125.8659,125.2714,125.2997,112299.0
2018-12-06 11:00:00,132.86,133.04,132.21,132.34,41019.0,125.3752,125.5451,124.7618,124.8845,41019.0
2018-12-06 11:10:00,132.33,132.41,131.93,132.27,45789.0,124.8751,124.9506,124.4976,124.8185,45789.0
2018-12-06 11:20:00,132.21,132.36,131.45,131.45,20190.0,124.7618,124.9034,124.0447,124.0447,20190.0
2018-12-06 11:30:00,131.47,132.11,131.35,131.71,74541.0,124.0635,124.6675,123.9503,124.29,74541.0
2018-12-06 11:40:00,131.71,132.07,131.54,131.68,37815.0,124.29,124.6297,124.1296,124.2617,37815.0
2018-12-06 11:50:00,131.68,132.05,131.37,131.76,36705.0,124.2617,124.6109,123.9692,124.3372,36705.0
2018-12-06 12:00:00,131.76,132.31,131.52,132.27,54030.0,124.3372,124.8562,124.1107,124.8185,54030.0
2018-12-06 12:10:00,132.31,132.77,132.27,132.42,26277.0,124.8562,125.2903,124.8185,124.96,26277.0
2018-12-06 12:20:00,132.33,133.44,132.29,133.14,84024.0,124.8751,125.9225,124.8373,125.6395,84024.0
2018-12-06 12:30:00,133.12,133.34,133.0,133.15,74187.0,125.6206,125.8282,125.5073,125.6489,74187.0
2018-12-06 12:40:00,133.16,133.73,132.89,132.91,118371.0,125.6583,126.1962,125.4035,125.4224,118371.0
2018-12-06 12:50:00,132.86,133.59,132.86,133.21,78468.0,125.3752,126.0641,125.3752,125.7055,78468.0
2018-12-06 13:00:00,133.14,133.14,132.49,132.49,25482.0,125.6395,125.6395,125.0261,125.0261,25482.0
2018-12-06 13:10:00,132.6,132.8,132.45,132.52,27009.0,125.1299,125.3186,124.9883,125.0544,27009.0
2018-12-06 13:20:00,132.48,132.94,132.48,132.6,13314.0,125.0166,125.4507,125.0166,125.1299,13314.0
2018-12-06 13:30:00,132.55,133.09,132.29,133.09,66927.0,125.0827,125.5923,124.8373,125.5923,66927.0
2018-12-06 13:40:00,132.87,133.11,132.77,133.07,38586.0,125.3847,125.6111,125.2903,125.5734,38586.0
2018-12-06 13:50:00,133.13,133.33,133.09,133.33,37146.0,125.63,125.8187,125.5923,125.8187,37146.0
2018-12-06 14:00:00,133.29,133.43,133.0,133.43,125478.0,125.781,125.9131,125.5073,125.9131,125478.0
2018-12-06 14:10:00,133.43,133.52,132.65,132.65,98679.0,125.9131,125.998,125.1771,125.1771,98679.0
2018-12-06 14:20:00,132.76,133.22,132.68,133.15,21150.0,125.2809,125.7149,125.2054,125.6489,21150.0
2018-12-06 14:30:00,133.1,133.17,132.71,132.73,23700.0,125.6017,125.6678,125.2337,125.2525,23700.0
2018-12-06 14:40:00,132.76,132.96,132.39,132.52,27048.0,125.2809,125.4696,124.9317,125.0544,27048.0
2018-12-06 14:50:00,132.7,133.4,132.7,133.21,32670.0,125.2242,125.8848,125.2242,125.7055,32670.0
2018-12-06 15:00:00,133.29,133.37,132.73,132.94,120951.0,125.781,125.8565,125.2525,125.4507,120951.0
2018-12-06 15:10:00,132.97,133.11,132.71,132.94,36591.0,125.479,125.6111,125.2337,125.4507,36591.0
2018-12-06 15:20:00,132.9,133.09,132.62,132.93,61104.0,125.413,125.5923,125.1487,125.4413,61104.0
2018-12-06 15:30:00,132.96,133.56,132.96,133.35,99558.0,125.4696,126.0358,125.4696,125.8376,99558.0
2018-12-06 15:40:00,133.33,133.54,133.17,133.49,132606.0,125.8187,126.0169,125.6678,125.9697,132606.0
2018-12-06 15:50:00,133.46,133.76,133.4,133.73,266355.0,125.9414,126.2245,125.8848,126.1962,266355.0
2018-12-07 09:30:00,133.22,134.45,133.22,134.44,53247.0,125.7149,126.8757,125.7149,126.8662,53247.0
2018-12-07 09:40:00,134.51,135.38,134.51,134.86,42162.0,126.9323,127.7533,126.9323,127.2626,42162.0
2018-12-07 09:50:00,134.79,135.41,134.74,135.24,31650.0,127.1965,127.7816,127.1493,127.6211,31650.0
2018-12-07 10:00:00,135.23,135.69,134.83,135.16,47115.0,127.6117,128.0458,127.2342,127.5457,47115.0
2018-12-07 10:10:00,135.02,135.11,134.23,134.37,20700.0,127.4135,127.4985,126.668,126.8002,20700.0
2018-12-07 10:20:00,134.21,134.39,133.86,134.28,35748.0,126.6492,126.819,126.3189,126.7152,35748.0
2018-12-07 10:30:00,134.33,134.5,133.67,133.68,28848.0,126.7624,126.9228,126.1396,126.149,28848.0
2018-12-07 10:40:00,133.67,134.0,133.41,133.57,30039.0,126.1396,126.451,125.8942,126.0452,30039.0
2018-12-07 10:50:00,133.58,133.93,133.56,133.87,4800.0,126.0547,126.3849,126.0358,126.3283,4800.0
2018-12-07 11:00:00,134.0,134.0,133.11,133.11,29235.0,126.451,126.451,125.6111,125.6111,29235.0
2018-12-07 11:10:00,133.21,133.35,132.49,132.7,17382.0,125.7055,125.8376,125.0261,125.2242,17382.0
2018-12-07 11:20:00,132.64,132.69,132.16,132.4,26610.0,125.1676,125.2148,124.7147,124.9411,26610.0
2018-12-07 11:30:00,132.27,132.39,131.99,132.12,35076.0,124.8185,124.9317,124.5542,124.6769,35076.0
2018-12-07 11:40:00,132.09,132.46,131.95,132.46,23331.0,124.6486,124.9978,124.5165,124.9978,23331.0
2018-12-07 11:50:00,132.46,132.46,131.57,131.62,18915.0,124.9978,124.9978,124.1579,124.2051,18915.0
2018-12-07 12:00:00,131.76,131.98,131.72,131.78,11448.0,124.3372,124.5448,124.2994,124.3561,11448.0
2018-12-07 12:10:00,131.88,132.07,131.4,131.55,16392.0,124.4504,124.6297,123.9975,124.139,16392.0
2018-12-07 12:20:00,131.56,131.81,131.48,131.76,18894.0,124.1485,124.3844,124.073,124.3372,18894.0
2018-12-07 12:30:00,131.68,131.68,131.09,131.24,20130.0,124.2617,124.2617,123.7049,123.8465,20130.0
2018-12-07 12:40:00,131.19,131.19,130.82,130.82,25815.0,123.7993,123.7993,123.4501,123.4501,25815.0
2018-12-07 12:50:00,130.82,131.54,130.74,131.39,53658.0,123.4501,124.1296,123.3747,123.988,53658.0
2018-12-07 13:00:00,131.4,131.87,131.29,131.46,21918.0,123.9975,124.441,123.8937,124.0541,21918.0
2018-12-07 13:10:00,131.44,131.51,130.53,130.58,25353.0,124.0352,124.1013,123.1765,123.2237,25353.0
2018-12-07 13:20:00,130.55,131.22,130.55,131.16,15060.0,123.1954,123.8276,123.1954,123.771,15060.0
2018-12-07 13:30:00,131.01,131.01,130.55,130.56,22668.0,123.6294,123.6294,123.1954,123.2048,22668.0
2018-12-07 13:40:00,130.56,131.08,130.49,130.55,24900.0,123.2048,123.6955,123.1387,123.1954,24900.0
2018-12-07 13:50:00,130.37,130.5,130.12,130.3,17400.0,123.0255,123.1482,122.7896,122.9594,17400.0
2018-12-07 14:00:00,130.17,130.17,129.55,129.76,36636.0,122.8368,122.8368,122.2517,122.4499,36636.0
2018-12-07 14:10:00,129.63,130.41,129.5,130.35,40074.0,122.3272,123.0632,122.2045,123.0066,40074.0
2018-12-07 14:20:00,130.43,130.53,129.82,130.21,21918.0,123.0821,123.1765,122.5065,122.8745,21918.0
2018-12-07 14:30:00,130.11,130.31,129.93,130.06,27522.0,122.7801,122.9689,122.6103,122.733,27522.0
2018-12-07 14:40:00,130.06,130.06,129.38,129.95,23769.0,122.733,122.733,122.0913,122.6292,23769.0
2018-12-07 14:50:00,130.04,130.09,129.4,129.49,17115.0,122.7141,122.7613,122.1101,122.1951,17115.0
2018-12-07 15:00:00,129.63,129.77,129.33,129.77,23670.0,122.3272,122.4593,122.0441,122.4593,23670.0
2018-12-07 15:10:00,129.68,129.94,129.47,129.89,73251.0,122.3744,122.6197,122.1762,122.5725,73251.0
2018-12-07 15:20:00,129.82,130.33,129.82,130.23,104427.0,122.5065,122.9878,122.5065,122.8934,104427.0
2018-12-07 15:30:00,130.17,130.73,129.91,130.03,44994.0,122.8368,123.3652,122.5914,122.7047,44994.0
2018-12-07 15:40:00,129.94,130.37,129.74,129.74,62130.0,122.6197,123.0255,122.431,122.431,62130.0
2018-12-07 15:50:00,129.73,130.18,129.67,129.84,127506.0,122.4216,122.8462,122.3649,122.5254,127506.0
2018-12-10 09:30:00,129.62,130.7,129.48,130.54,83280.0,122.3178,123.3369,122.1856,123.1859,83280.0
2018-12-10 09:40:00,130.68,131.42,130.47,131.14,55074.0,123.318,124.0163,123.1199,123.7521,55074.0
2018-12-10 09:50:00,131.22,131.28,129.87,130.05,57789.0,123.8276,123.8842,122.5537,122.7235,57789.0
2018-12-10 10:00:00,129.95,130.19,129.73,129.73,32715.0,122.6292,122.8556,122.4216,122.4216,32715.0
2018-12-10 10:10:00,129.74,131.22,129.62,131.04,43704.0,122.431,123.8276,122.3178,123.6578,43704.0
2018-12-10 10:20:00,131.0,131.39,130.32,130.32,57081.0,123.62,123.988,122.9783,122.9783,57081.0
2018-12-10 10:30:00,130.71,130.71,130.06,130.13,27477.0,123.3463,123.3463,122.733,122.799,27477.0
2018-12-10 10:40:00,130.01,130.12,129.42,130.03,18357.0,122.6858,122.7896,122.129,122.7047,18357.0
2018-12-10 10:50:00,130.02,130.02,129.0,129.42,28209.0,122.6952,122.6952,121.7327,122.129,28209.0
2018-12-10 11:00:00,129.61,129.61,128.34,128.34,30819.0,122.3083,122.3083,121.1099,121.1099,30819.0
2018-12-10 11:10:00,128.41,128.75,128.14,128.49,19500.0,121.1759,121.4968,120.9211,121.2514,19500.0
2018-12-10 11:20:00,128.69,129.07,128.56,128.7,16755.0,121.4401,121.7987,121.3175,121.4496,16755.0
2018-12-10 11:30:00,128.89,129.56,128.68,129.4,19803.0,121.6289,122.2611,121.4307,122.1101,19803.0
2018-12-10 11:40:00,129.34,129.95,129.24,129.5,20862.0,122.0535,122.6292,121.9592,122.2045,20862.0
2018-12-10 11:50:00,129.88,129.88,129.1,129.34,19875.0,122.5631,122.5631,121.827,122.0535,19875.0
2018-12-10 12:00:00,129.2,129.35,128.84,128.99,24324.0,121.9214,122.063,121.5817,121.7232,24324.0
2018-12-10 12:10:00,128.88,129.61,128.88,128.88,19950.0,121.6194,122.3083,121.6194,121.6194,19950.0
2018-12-10 12:20:00,129.04,129.28,128.91,128.95,27396.0,121.7704,121.9969,121.6478,121.6855,27396.0
2018-12-10 12:30:00,128.96,129.79,128.92,129.66,24660.0,121.6949,122.4782,121.6572,122.3555,24660.0
2018-12-10 12:40:00,129.75,130.48,129.75,130.48,12903.0,122.4404,123.1293,122.4404,123.1293,12903.0
2018-12-10 12:50:00,130.48,130.63,130.02,130.02,12615.0,123.1293,123.2709,122.6952,122.6952,12615.0
2018-12-10 13:00:00,130.15,130.41,129.96,130.17,13323.0,122.8179,123.0632,122.6386,122.8368,13323.0
2018-12-10 13:10:00,129.94,130.43,129.94,130.22,11400.0,122.6197,123.0821,122.6197,122.884,11400.0
2018-12-10 13:20:00,130.06,130.33,129.7,129.9,9774.0,122.733,122.9878,122.3932,122.582,9774.0
2018-12-10 13:30:00,129.9,130.6,129.9,130.38,16131.0,122.582,123.2425,122.582,123.0349,16131.0
2018-12-10 13:40:00,130.48,130.58,130.23,130.58,7968.0,123.1293,123.2237,122.8934,123.2237,7968.0
2018-12-10 13:50:00,130.68,130.88,130.67,130.77,11895.0,123.318,123.5068,123.3086,123.403,11895.0
2018-12-10 14:00:00,130.82,130.95,130.64,130.88,21168.0,123.4501,123.5728,123.2803,123.5068,21168.0
2018-12-10 14:10:00,130.8,130.91,130.33,130.46,17658.0,123.4313,123.5351,122.9878,123.1104,17658.0
2018-12-10 14:20:00,130.37,130.8,130.16,130.3,20727.0,123.0255,123.4313,122.8273,122.9594,20727.0
2018-12-10 14:30:00,130.7,131.26,130.7,131.19,34461.0,123.3369,123.8654,123.3369,123.7993,34461.0
2018-12-10 14:40:00,131.08,131.19,130.79,130.91,23628.0,123.6955,123.7993,123.4218,123.5351,23628.0
2018-12-10 14:50:00,130.93,131.07,130.52,130.57,22497.0,123.554,123.6861,123.1671,123.2142,22497.0
2018-12-10 15:00:00,130.52,130.66,130.44,130.65,8100.0,123.1671,123.2992,123.0916,123.2897,8100.0
2018-12-10 15:10:00,130.73,130.75,130.35,130.49,21723.0,123.3652,123.3841,123.0066,123.1387,21723.0
2018-12-10 15:20:00,130.54,131.15,130.53,131.0,31224.0,123.1859,123.7616,123.1765,123.62,31224.0
2018-12-10 15:30:00,131.08,131.8,131.08,131.64,73920.0,123.6955,124.3749,123.6955,124.224,73920.0
2018-12-10 15:40:00,131.56,131.64,131.09,131.24,46920.0,124.1485,124.224,123.7049,123.8465,46920.0
2018-12-10 15:50:00,131.21,131.35,131.12,131.15,98376.0,123.8182,123.9503,123.7332,123.7616,98376.0
2018-12-11 09:30:00,132.92,133.5,132.92,133.04,23463.0,125.4318,125.9792,125.4318,125.5451,23463.0
2018-12-11 09:40:00,132.99,133.25,132.6,132.86,6858.0,125.4979,125.7433,125.1299,125.3752,6858.0
2018-12-11 09:50:00,132.78,132.79,132.27,132.27,15675.0,125.2997,125.3092,124.8185,124.8185,15675.0
2018-12-11 10:00:00,132.35,133.5,132.32,133.4,19689.0,124.894,125.9792,124.8656,125.8848,19689.0
2018-12-11 10:10:00,133.44,133.44,132.7,132.88,14526.0,125.9225,125.9225,125.2242,125.3941,14526.0
2018-12-11 10:20:00,132.99,133.52,132.75,132.75,28074.0,125.4979,125.998,125.2714,125.2714,28074.0
2018-12-11 10:30:00,132.85,133.06,132.53,133.06,54258.0,125.3658,125.564,125.0638,125.564,54258.0
2018-12-11 10:40:00,133.23,133.36,132.63,132.63,14808.0,125.7244,125.8471,125.1582,125.1582,14808.0
2018-12-11 10:50:00,132.73,132.89,132.36,132.74,14712.0,125.2525,125.4035,124.9034,125.262,14712.0
2018-12-11 11:00:00,132.79,132.87,132.64,132.68,10677.0,125.3092,125.3847,125.1676,125.2054,10677.0
2018-12-11 11:10:00,132.95,132.95,132.19,132.34,10587.0,125.4602,125.4602,124.743,124.8845,10587.0
2018-12-11 11:20:00,132.43,132.52,132.04,132.05,18750.0,124.9694,125.0544,124.6014,124.6109,18750.0
2018-12-11 11:30:00,132.06,132.06,131.38,131.65,40110.0,124.6203,124.6203,123.9786,124.2334,40110.0
2018-12-11 11:40:00,131.71,131.71,131.06,131.37,65118.0,124.29,124.29,123.6766,123.9692,65118.0
2018-12-11 11:50:00,131.51,131.61,130.68,130.68,32337.0,124.1013,124.1956,123.318,123.318,32337.0
2018-12-11 12:00:00,130.69,130.95,130.17,130.17,24336.0,123.3275,123.5728,122.8368,122.8368,24336.0
2018-12-11 12:10:00,130.04,130.19,129.64,129.94,35733.0,122.7141,122.8556,122.3366,122.6197,35733.0
2018-12-11 12:20:00,129.91,130.23,129.84,129.84,22500.0,122.5914,122.8934,122.5254,122.5254,22500.0
2018-12-11 12:30:00,129.89,130.16,129.73,130.05,13902.0,122.5725,122.8273,122.4216,122.7235,13902.0
2018-12-11 12:40:00,129.99,130.72,129.99,130.55,17109.0,122.6669,123.3558,122.6669,123.1954,17109.0
2018-12-11 12:50:00,130.59,130.59,130.46,130.46,9930.0,123.2331,123.2331,123.1104,123.1104,9930.0
2018-12-11 13:00:00,130.45,130.45,130.18,130.18,8721.0,123.101,123.101,122.8462,122.8462,8721.0
2018-12-11 13:10:00,130.46,130.58,130.32,130.58,11952.0,123.1104,123.2237,122.9783,123.2237,11952.0
2018-12-11 13:20:00,130.58,130.8,130.22,130.43,9603.0,123.2237,123.4313,122.884,123.0821,9603.0
2018-12-11 13:30:00,130.3,130.39,130.16,130.39,6903.0,122.9594,123.0444,122.8273,123.0444,6903.0
2018-12-11 13:40:00,130.32,130.32,129.76,129.77,39483.0,122.9783,122.9783,122.4499,122.4593,39483.0
2018-12-11 13:50:00,129.7,129.89,129.54,129.89,8250.0,122.3932,122.5725,122.2423,122.5725,8250.0
2018-12-11 14:00:00,129.73,130.0,129.47,129.47,10947.0,122.4216,122.6763,122.1762,122.1762,10947.0
2018-12-11 14:10:00,129.46,130.0,129.33,129.89,13821.0,122.1668,122.6763,122.0441,122.5725,13821.0
2018-12-11 14:20:00,130.0,130.83,129.98,130.8,15078.0,122.6763,123.4596,122.6575,123.4313,15078.0
2018-12-11 14:30:00,131.03,131.28,130.73,130.86,19356.0,123.6483,123.8842,123.3652,123.4879,19356.0
2018-12-11 14:40:00,130.92,131.41,130.78,131.1,17982.0,123.5445,124.0069,123.4124,123.7144,17982.0
2018-12-11 14:50:00,130.86,131.32,130.73,131.1,16719.0,123.4879,123.922,123.3652,123.7144,16719.0
2018-12-11 15:00:00,130.98,131.13,130.6,131.13,15912.0,123.6011,123.7427,123.2425,123.7427,15912.0
2018-12-11 15:10:00,131.02,131.75,131.02,131.33,20598.0,123.6389,124.3278,123.6389,123.9314,20598.0
2018-12-11 15:20:00,131.3,131.33,131.02,131.02,12984.0,123.9031,123.9314,123.6389,123.6389,12984.0
2018-12-11 15:30:00,130.99,131.59,130.8,130.87,83556.0,123.6106,124.1768,123.4313,123.4973,83556.0
2018-12-11 15:40:00,130.78,130.84,130.48,130.48,35622.0,123.4124,123.469,123.1293,123.1293,35622.0
2018-12-11 15:50:00,130.42,130.64,130.2,130.34,68079.0,123.0727,123.2803,122.8651,122.9972,68079.0
2018-12-12 09:30:00,131.59,132.0,130.74,131.83,19248.0,124.1768,124.5637,123.3747,124.4033,19248.0
2018-12-12 09:40:00,131.29,131.7,130.94,131.47,13026.0,123.8937,124.2806,123.5634,124.0635,13026.0
2018-12-12 09:50:00,131.46,131.72,131.03,131.3,20742.0,124.0541,124.2994,123.6483,123.9031,20742.0
2018-12-12 10:00:00,131.27,131.53,130.8,130.8,31743.0,123.8748,124.1202,123.4313,123.4313,31743.0
2018-12-12 10:10:00,130.9,131.43,130.83,131.25,42912.0,123.5256,124.0258,123.4596,123.8559,42912.0
2018-12-12 10:20:00,131.29,131.29,130.94,131.0,14520.0,123.8937,123.8937,123.5634,123.62,14520.0
2018-12-12 10:30:00,130.99,131.26,130.77,130.9,13905.0,123.6106,123.8654,123.403,123.5256,13905.0
2018-12-12 10:40:00,130.83,131.45,130.72,131.45,21966.0,123.4596,124.0447,123.3558,124.0447,21966.0
2018-12-12 10:50:00,131.45,131.8,131.21,131.72,13794.0,124.0447,124.3749,123.8182,124.2994,13794.0
2018-12-12 11:00:00,131.75,131.76,131.4,131.67,25788.0,124.3278,124.3372,123.9975,124.2523,25788.0
2018-12-12 11:10:00,131.63,131.83,131.45,131.66,4500.0,124.2145,124.4033,124.0447,124.2428,4500.0
2018-12-12 11:20:00,131.61,131.8,131.56,131.68,8715.0,124.1956,124.3749,124.1485,124.2617,8715.0
2018-12-12 11:30:00,131.56,131.63,131.02,131.41,16200.0,124.1485,124.2145,123.6389,124.0069,16200.0
2018-12-12 11:40:00,131.33,131.82,131.33,131.77,15945.0,123.9314,124.3938,123.9314,124.3466,15945.0
2018-12-12 11:50:00,131.76,131.8,131.31,131.62,7275.0,124.3372,124.3749,123.9125,124.2051,7275.0
2018-12-12 12:00:00,131.79,132.15,131.64,132.07,49572.0,124.3655,124.7052,124.224,124.6297,49572.0
2018-12-12 12:10:00,131.99,132.17,131.83,132.15,27735.0,124.5542,124.7241,124.4033,124.7052,27735.0
2018-12-12 12:20:00,132.22,132.23,131.66,131.68,17415.0,124.7713,124.7807,124.2428,124.2617,17415.0
2018-12-12 12:30:00,131.77,131.78,131.36,131.5,12651.0,124.3466,124.3561,123.9597,124.0918,12651.0
2018-12-12 12:40:00,131.55,131.92,131.49,131.76,21672.0,124.139,124.4882,124.0824,124.3372,21672.0
2018-12-12 12:50:00,131.79,132.15,131.79,131.97,14769.0,124.3655,124.7052,124.3655,124.5354,14769.0
2018-12-12 13:00:00,132.04,132.32,132.01,132.21,17700.0,124.6014,124.8656,124.5731,124.7618,17700.0
2018-12-12 13:10:00,132.2,132.31,132.12,132.24,14556.0,124.7524,124.8562,124.6769,124.7902,14556.0
2018-12-12 13:20:00,132.13,132.17,131.82,131.87,19794.0,124.6863,124.7241,124.3938,124.441,19794.0
2018-12-12 13:30:00,131.99,132.15,131.85,132.03,12303.0,124.5542,124.7052,124.4221,124.592,12303.0
2018-12-12 13:40:00,132.0,132.14,131.44,131.75,41550.0,124.5637,124.6958,124.0352,124.3278,41550.0
2018-12-12 13:50:00,131.83,131.85,131.55,131.59,7410.0,124.4033,124.4221,124.139,124.1768,7410.0
2018-12-12 14:00:00,131.8,131.89,131.22,131.36,9300.0,124.3749,124.4599,123.8276,123.9597,9300.0
2018-12-12 14:10:00,131.25,131.77,131.21,131.77,7083.0,123.8559,124.3466,123.8182,124.3466,7083.0
2018-12-12 14:20:00,131.73,131.79,131.2,131.29,15222.0,124.3089,124.3655,123.8087,123.8937,15222.0
2018-12-12 14:30:00,131.26,131.32,130.96,131.26,33549.0,123.8654,123.922,123.5823,123.8654,33549.0
2018-12-12 14:40:00,131.28,131.32,130.81,130.82,18900.0,123.8842,123.922,123.4407,123.4501,18900.0
2018-12-12 14:50:00,130.98,131.17,130.57,131.07,50358.0,123.6011,123.7804,123.2142,123.6861,50358.0
2018-12-12 15:00:00,130.99,131.25,130.89,131.24,15141.0,123.6106,123.8559,123.5162,123.8465,15141.0
2018-12-12 15:10:00,131.28,131.4,131.07,131.13,10905.0,123.8842,123.9975,123.6861,123.7427,10905.0
2018-12-12 15:20:00,131.17,131.26,131.02,131.02,13290.0,123.7804,123.8654,123.6389,123.6389,13290.0
2018-12-12 15:30:00,131.08,131.39,131.05,131.39,19197.0,123.6955,123.988,123.6672,123.988,19197.0
2018-12-12 15:40:00,131.39,131.41,130.9,131.08,29868.0,123.988,124.0069,123.5256,123.6955,29868.0
2018-12-12 15:50:00,131.01,131.07,130.41,130.55,78462.0,123.6294,123.6861,123.0632,123.1954,78462.0
2018-12-13 09:30:00,130.87,131.71,130.78,131.71,21270.0,123.4973,124.29,123.4124,124.29,21270.0
2018-12-13 09:40:00,131.38,131.39,130.95,130.95,7350.0,123.9786,123.988,123.5728,123.5728,7350.0
2018-12-13 09:50:00,130.95,131.15,130.63,130.74,17301.0,123.5728,123.7616,123.2709,123.3747,17301.0
2018-12-13 10:00:00,130.54,130.86,130.47,130.76,21195.0,123.1859,123.4879,123.1199,123.3935,21195.0
2018-12-13 10:10:00,130.67,130.67,129.86,129.86,14670.0,123.3086,123.3086,122.5442,122.5442,14670.0
2018-12-13 10:20:00,129.86,130.14,129.74,129.74,21258.0,122.5442,122.8085,122.431,122.431,21258.0
2018-12-13 10:30:00,129.81,130.21,129.81,129.86,22233.0,122.497,122.8745,122.497,122.5442,22233.0
2018-12-13 10:40:00,129.76,129.88,129.34,129.52,24726.0,122.4499,122.5631,122.0535,122.2234,24726.0
2018-12-13 10:50:00,129.5,129.5,129.07,129.09,48693.0,122.2045,122.2045,121.7987,121.8176,48693.0
2018-12-13 11:00:00,129.16,129.38,128.81,128.89,98718.0,121.8837,122.0913,121.5534,121.6289,98718.0
2018-12-13 11:10:00,128.93,128.93,128.39,128.41,43350.0,121.6666,121.6666,121.157,121.1759,43350.0
2018-12-13 11:20:00,128.44,128.53,128.0,128.33,31875.0,121.2042,121.2892,120.789,121.1004,31875.0
2018-12-13 11:30:00,128.22,128.63,128.13,128.34,54615.0,120.9966,121.3835,120.9117,121.1099,54615.0
2018-12-13 11:40:00,128.29,128.84,128.13,128.36,62781.0,121.0627,121.5817,120.9117,121.1287,62781.0
2018-12-13 11:50:00,128.33,128.62,128.12,128.39,23004.0,121.1004,121.3741,120.9023,121.157,23004.0
2018-12-13 12:00:00,128.34,128.67,128.04,128.54,31680.0,121.1099,121.4213,120.8268,121.2986,31680.0
2018-12-13 12:10:00,128.56,128.65,128.37,128.54,29124.0,121.3175,121.4024,121.1382,121.2986,29124.0
2018-12-13 12:20:00,128.56,128.75,128.5,128.63,34167.0,121.3175,121.4968,121.2608,121.3835,34167.0
2018-12-13 12:30:00,128.68,129.05,128.59,129.05,59082.0,121.4307,121.7799,121.3458,121.7799,59082.0
2018-12-13 12:40:00,129.17,129.28,128.9,129.02,49164.0,121.8931,121.9969,121.6383,121.7516,49164.0
2018-12-13 12:50:00,128.96,129.06,128.66,128.8,12900.0,121.6949,121.7893,121.4118,121.5439,12900.0
2018-12-13 13:00:00,128.83,128.83,128.48,128.69,12372.0,121.5723,121.5723,121.242,121.4401,12372.0
2018-12-13 13:10:00,128.61,128.79,128.41,128.62,19017.0,121.3647,121.5345,121.1759,121.3741,19017.0
2018-12-13 13:20:00,128.66,128.76,128.39,128.54,31197.0,121.4118,121.5062,121.157,121.2986,31197.0
2018-12-13 13:30:00,128.56,128.88,128.38,128.77,28089.0,121.3175,121.6194,121.1476,121.5156,28089.0
2018-12-13 13:40:00,128.83,128.97,128.53,128.61,14796.0,121.5723,121.7044,121.2892,121.3647,14796.0
2018-12-13 13:50:00,128.61,128.77,128.25,128.4,26796.0,121.3647,121.5156,121.0249,121.1665,26796.0
2018-12-13 14:00:00,128.32,128.72,128.32,128.55,71358.0,121.091,121.4685,121.091,121.308,71358.0
2018-12-13 14:10:00,128.44,128.53,128.14,128.49,56067.0,121.2042,121.2892,120.9211,121.2514,56067.0
2018-12-13 14:20:00,128.45,128.74,128.41,128.74,27516.0,121.2137,121.4873,121.1759,121.4873,27516.0
2018-12-13 14:30:00,128.63,128.68,128.28,128.56,26742.0,121.3835,121.4307,121.0532,121.3175,26742.0
2018-12-13 14:40:00,128.56,128.67,128.35,128.44,84138.0,121.3175,121.4213,121.1193,121.2042,84138.0
2018-12-13 14:50:00,128.45,128.77,128.43,128.66,35652.0,121.2137,121.5156,121.1948,121.4118,35652.0
2018-12-13 15:00:00,128.58,128.64,128.33,128.33,29568.0,121.3363,121.393,121.1004,121.1004,29568.0
2018-12-13 15:10:00,128.32,128.6,128.28,128.52,109095.0,121.091,121.3552,121.0532,121.2797,109095.0
2018-12-13 15:20:00,128.52,128.56,128.33,128.41,35742.0,121.2797,121.3175,121.1004,121.1759,35742.0
2018-12-13 15:30:00,128.33,128.46,128.17,128.37,98196.0,121.1004,121.2231,120.9494,121.1382,98196.0
2018-12-13 15:40:00,128.38,128.74,128.33,128.67,49809.0,121.1476,121.4873,121.1004,121.4213,49809.0
2018-12-13 15:50:00,128.66,128.82,128.59,128.59,141123.0,121.4118,121.5628,121.3458,121.3458,141123.0
2018-12-14 09:30:00,128.18,128.66,127.88,128.63,27090.0,120.9589,121.4118,120.6758,121.3835,27090.0
2018-12-14 09:40:00,128.7,129.24,128.44,128.57,49782.0,121.4496,121.9592,121.2042,121.3269,49782.0
2018-12-14 09:50:00,128.58,128.71,128.32,128.51,28794.0,121.3363,121.459,121.091,121.2703,28794.0
2018-12-14 10:00:00,128.47,129.17,128.38,129.17,29883.0,121.2325,121.8931,121.1476,121.8931,29883.0
2018-12-14 10:10:00,129.09,129.24,128.83,129.08,30579.0,121.8176,121.9592,121.5723,121.8082,30579.0
2018-12-14 10:20:00,129.07,129.07,128.5,128.67,26400.0,121.7987,121.7987,121.2608,121.4213,26400.0
2018-12-14 10:30:00,128.57,128.97,128.33,128.97,55299.0,121.3269,121.7044,121.1004,121.7044,55299.0
2018-12-14 10:40:00,128.89,129.24,128.89,128.94,31389.0,121.6289,121.9592,121.6289,121.6761,31389.0
2018-12-14 10:50:00,128.94,129.08,128.65,128.73,35967.0,121.6761,121.8082,121.4024,121.4779,35967.0
2018-12-14 11:00:00,128.73,128.9,128.63,128.82,43872.0,121.4779,121.6383,121.3835,121.5628,43872.0
2018-12-14 11:10:00,128.73,128.85,128.48,128.78,9600.0,121.4779,121.5911,121.242,121.5251,9600.0
2018-12-14 11:20:00,128.78,128.83,128.2,128.73,44586.0,121.5251,121.5723,120.9777,121.4779,44586.0
2018-12-14 11:30:00,128.73,128.97,128.61,128.97,87141.0,121.4779,121.7044,121.3647,121.7044,87141.0
2018-12-14 11:40:00,128.87,129.05,128.62,128.64,27483.0,121.61,121.7799,121.3741,121.393,27483.0
2018-12-14 11:50:00,128.62,129.04,128.61,128.71,44517.0,121.3741,121.7704,121.3647,121.459,44517.0
2018-12-14 12:00:00,128.78,128.91,128.67,128.84,18948.0,121.5251,121.6478,121.4213,121.5817,18948.0
2018-12-14 12:10:00,128.82,129.16,128.8,129.15,33630.0,121.5628,121.8837,121.5439,121.8742,33630.0
2018-12-14 12:20:00,129.06,129.38,129.06,129.31,20277.0,121.7893,122.0913,121.7893,122.0252,20277.0
2018-12-14 12:30:00,129.37,129.55,129.02,129.02,26010.0,122.0818,122.2517,121.7516,121.7516,26010.0
2018-12-14 12:40:00,129.0,129.09,128.82,128.87,9165.0,121.7327,121.8176,121.5628,121.61,9165.0
2018-12-14 12:50:00,128.93,129.08,128.79,128.81,12303.0,121.6666,121.8082,121.5345,121.5534,12303.0
2018-12-14 13:00:00,128.75,128.99,128.67,128.99,23265.0,121.4968,121.7232,121.4213,121.7232,23265.0
2018-12-14 13:10:00,129.0,129.33,128.9,128.94,18762.0,121.7327,122.0441,121.6383,121.6761,18762.0
2018-12-14 13:20:00,128.95,128.98,128.82,128.84,10800.0,121.6855,121.7138,121.5628,121.5817,10800.0
2018-12-14 13:30:00,128.82,128.97,128.64,128.82,34998.0,121.5628,121.7044,121.393,121.5628,34998.0
2018-12-14 13:40:00,128.95,129.01,128.76,128.87,10812.0,121.6855,121.7421,121.5062,121.61,10812.0
2018-12-14 13:50:00,128.91,129.1,128.88,128.88,22584.0,121.6478,121.827,121.6194,121.6194,22584.0
2018-12-14 14:00:00,128.88,128.97,128.74,128.82,24870.0,121.6194,121.7044,121.4873,121.5628,24870.0
2018-12-14 14:10:00,128.85,128.98,128.74,128.84,11940.0,121.5911,121.7138,121.4873,121.5817,11940.0
2018-12-14 14:20:00,128.99,129.15,128.96,129.13,23508.0,121.7232,121.8742,121.6949,121.8554,23508.0
2018-12-14 14:30:00,128.98,128.98,128.66,128.71,42132.0,121.7138,121.7138,121.4118,121.459,42132.0
2018-12-14 14:40:00,128.77,128.83,128.62,128.77,17388.0,121.5156,121.5723,121.3741,121.5156,17388.0
2018-12-14 14:50:00,128.72,128.95,128.47,128.92,33063.0,121.4685,121.6855,121.2325,121.6572,33063.0
2018-12-14 15:00:00,129.0,129.11,128.71,128.86,13335.0,121.7327,121.8365,121.459,121.6006,13335.0
2018-12-14 15:10:00,128.83,129.26,128.83,129.15,19212.0,121.5723,121.978,121.5723,121.8742,19212.0
2018-12-14 15:20:00,129.07,129.11,128.91,128.91,22962.0,121.7987,121.8365,121.6478,121.6478,22962.0
2018-12-14 15:30:00,128.88,128.96,128.61,128.69,24684.0,121.6194,121.6949,121.3647,121.4401,24684.0
2018-12-14 15:40:00,128.67,128.67,128.3,128.49,62085.0,121.4213,121.4213,121.0721,121.2514,62085.0
2018-12-14 15:50:00,128.51,128.74,128.29,128.62,237585.0,121.2703,121.4873,121.0627,121.3741,237585.0
2018-12-17 09:30:00,130.76,131.67,127.99,129.43,72903.0,123.3935,124.2523,120.7796,122.1385,72903.0
2018-12-17 09:40:00,129.63,129.69,128.81,128.9,39912.0,122.3272,122.3838,121.5534,121.6383,39912.0
2018-12-17 09:50:00,128.81,129.04,128.53,128.94,62883.0,121.5534,121.7704,121.2892,121.6761,62883.0
2018-12-17 10:00:00,128.86,129.05,128.67,128.97,42948.0,121.6006,121.7799,121.4213,121.7044,42948.0
2018-12-17 10:10:00,128.67,129.29,128.67,129.11,28329.0,121.4213,122.0063,121.4213,121.8365,28329.0
2018-12-17 10:20:00,129.13,129.36,128.86,129.05,51462.0,121.8554,122.0724,121.6006,121.7799,51462.0
2018-12-17 10:30:00,129.11,129.39,129.01,129.01,7053.0,121.8365,122.1007,121.7421,121.7421,7053.0
2018-12-17 10:40:00,129.11,129.56,129.11,129.36,29694.0,121.8365,122.2611,121.8365,122.0724,29694.0
2018-12-17 10:50:00,129.48,129.94,129.42,129.49,48252.0,122.1856,122.6197,122.129,122.1951,48252.0
2018-12-17 11:00:00,129.69,129.93,129.63,129.69,33606.0,122.3838,122.6103,122.3272,122.3838,33606.0
2018-12-17 11:10:00,129.69,130.23,129.69,129.89,13200.0,122.3838,122.8934,122.3838,122.5725,13200.0
2018-12-17 11:20:00,129.91,129.98,129.48,129.57,37518.0,122.5914,122.6575,122.1856,122.2706,37518.0
2018-12-17 11:30:00,129.49,129.51,129.15,129.31,38631.0,122.1951,122.2139,121.8742,122.0252,38631.0
2018-12-17 11:40:00,129.32,129.32,128.45,128.45,81561.0,122.0347,122.0347,121.2137,121.2137,81561.0
2018-12-17 11:50:00,128.43,128.61,128.09,128.56,72558.0,121.1948,121.3647,120.8739,121.3175,72558.0
2018-12-17 12:00:00,128.64,128.9,128.53,128.89,41118.0,121.393,121.6383,121.2892,121.6289,41118.0
2018-12-17 12:10:00,128.83,128.83,128.54,128.67,13386.0,121.5723,121.5723,121.2986,121.4213,13386.0
2018-12-17 12:20:00,128.67,128.83,128.18,128.25,26595.0,121.4213,121.5723,120.9589,121.0249,26595.0
2018-12-17 12:30:00,128.19,128.2,127.32,127.44,38706.0,120.9683,120.9777,120.1473,120.2606,38706.0
2018-12-17 12:40:00,127.48,127.59,126.71,126.9,101550.0,120.2983,120.4021,119.5717,119.751,101550.0
2018-12-17 12:50:00,126.87,126.91,125.94,126.58,69951.0,119.7227,119.7604,118.8451,119.449,69951.0
2018-12-17 13:00:00,126.58,127.41,126.57,127.19,37035.0,119.449,120.2323,119.4396,120.0246,37035.0
2018-12-17 13:10:00,127.07,127.22,126.87,127.01,21399.0,119.9114,120.053,119.7227,119.8548,21399.0
2018-12-17 13:20:00,126.86,127.07,126.55,126.55,22692.0,119.7132,119.9114,119.4207,119.4207,22692.0
2018-12-17 13:30:00,126.56,127.18,126.17,126.2,18603.0,119.4301,120.0152,119.0621,119.0904,18603.0
2018-12-17 13:40:00,126.4,126.69,126.25,126.35,21828.0,119.2792,119.5528,119.1376,119.232,21828.0
2018-12-17 13:50:00,126.39,126.48,126.15,126.15,27327.0,119.2697,119.3546,119.0432,119.0432,27327.0
2018-12-17 14:00:00,126.12,126.21,125.67,125.81,40509.0,119.0149,119.0999,118.5903,118.7224,40509.0
2018-12-17 14:10:00,125.89,126.04,125.51,125.96,60930.0,118.7979,118.9394,118.4393,118.8639,60930.0
2018-12-17 14:20:00,125.98,126.52,125.93,126.32,38130.0,118.8828,119.3924,118.8356,119.2037,38130.0
2018-12-17 14:30:00,126.43,126.68,126.3,126.47,35721.0,119.3075,119.5434,119.1848,119.3452,35721.0
2018-12-17 14:40:00,126.34,126.94,126.34,126.73,46311.0,119.2225,119.7887,119.2225,119.5906,46311.0
2018-12-17 14:50:00,126.55,126.58,126.1,126.33,44379.0,119.4207,119.449,118.9961,119.2131,44379.0
2018-12-17 15:00:00,126.27,126.37,125.8,125.88,47892.0,119.1565,119.2508,118.713,118.7884,47892.0
2018-12-17 15:10:00,125.82,126.16,125.45,125.45,71607.0,118.7318,119.0527,118.3827,118.3827,71607.0
2018-12-17 15:20:00,125.45,125.59,124.99,125.16,54969.0,118.3827,118.5148,117.9486,118.109,54969.0
2018-12-17 15:30:00,125.11,125.11,124.56,124.74,108618.0,118.0618,118.0618,117.5428,117.7127,108618.0
2018-12-17 15:40:00,124.74,125.08,124.25,124.57,89247.0,117.7127,118.0335,117.2503,117.5522,89247.0
2018-12-17 15:50:00,124.57,125.7,124.38,125.5,224169.0,117.5522,118.6186,117.373,118.4299,224169.0
2018-12-18 09:30:00,126.89,127.57,126.52,127.49,33843.0,119.7415,120.3832,119.3924,120.3077,33843.0
2018-12-18 09:40:00,127.56,128.8,127.48,128.5,59430.0,120.3738,121.5439,120.2983,121.2608,59430.0
2018-12-18 09:50:00,128.51,128.85,128.11,128.85,83235.0,121.2703,121.5911,120.8928,121.5911,83235.0
2018-12-18 10:00:00,128.82,128.95,128.39,128.68,157260.0,121.5628,121.6855,121.157,121.4307,157260.0
2018-12-18 10:10:00,128.67,128.91,128.44,128.91,58413.0,121.4213,121.6478,121.2042,121.6478,58413.0
2018-12-18 10:20:00,128.91,128.99,128.48,128.84,43362.0,121.6478,121.7232,121.242,121.5817,43362.0
2018-12-18 10:30:00,128.8,129.31,128.65,129.01,95412.0,121.5439,122.0252,121.4024,121.7421,95412.0
2018-12-18 10:40:00,128.94,128.98,128.57,128.92,49464.0,121.6761,121.7138,121.3269,121.6572,49464.0
2018-12-18 10:50:00,128.95,129.03,128.51,128.63,51831.0,121.6855,121.761,121.2703,121.3835,51831.0
2018-12-18 11:00:00,128.67,128.83,128.53,128.7,41202.0,121.4213,121.5723,121.2892,121.4496,41202.0
2018-12-18 11:10:00,128.73,128.87,128.51,128.69,42756.0,121.4779,121.61,121.2703,121.4401,42756.0
2018-12-18 11:20:00,128.65,128.82,128.45,128.75,35067.0,121.4024,121.5628,121.2137,121.4968,35067.0
2018-12-18 11:30:00,128.8,129.29,128.77,129.16,27153.0,121.5439,122.0063,121.5156,121.8837,27153.0
2018-12-18 11:40:00,129.22,129.22,128.73,129.17,29301.0,121.9403,121.9403,121.4779,121.8931,29301.0
2018-12-18 11:50:00,129.22,129.3,128.98,129.0,48714.0,121.9403,122.0158,121.7138,121.7327,48714.0
2018-12-18 12:00:00,129.0,129.2,128.62,129.07,73200.0,121.7327,121.9214,121.3741,121.7987,73200.0
2018-12-18 12:10:00,129.09,129.36,129.09,129.19,27303.0,121.8176,122.0724,121.8176,121.912,27303.0
2018-12-18 12:20:00,129.23,129.45,129.04,129.12,25242.0,121.9497,122.1573,121.7704,121.8459,25242.0
2018-12-18 12:30:00,129.05,129.06,128.63,128.74,27975.0,121.7799,121.7893,121.3835,121.4873,27975.0
2018-12-18 12:40:00,128.74,129.04,128.69,129.04,28011.0,121.4873,121.7704,121.4401,121.7704,28011.0
2018-12-18 12:50:00,129.02,129.12,128.91,129.1,46461.0,121.7516,121.8459,121.6478,121.827,46461.0
2018-12-18 13:00:00,129.08,129.16,128.8,128.88,21048.0,121.8082,121.8837,121.5439,121.6194,21048.0
2018-12-18 13:10:00,128.93,128.98,128.75,128.75,35826.0,121.6666,121.7138,121.4968,121.4968,35826.0
2018-12-18 13:20:00,128.75,128.88,128.72,128.83,30483.0,121.4968,121.6194,121.4685,121.5723,30483.0
2018-12-18 13:30:00,128.84,128.91,128.73,128.8,22662.0,121.5817,121.6478,121.4779,121.5439,22662.0
2018-12-18 13:40:00,128.82,129.18,128.82,129.16,17499.0,121.5628,121.9025,121.5628,121.8837,17499.0
2018-12-18 13:50:00,129.13,129.13,128.5,128.57,18864.0,121.8554,121.8554,121.2608,121.3269,18864.0
2018-12-18 14:00:00,128.57,128.68,128.35,128.65,35712.0,121.3269,121.4307,121.1193,121.4024,35712.0
2018-12-18 14:10:00,128.56,128.61,128.15,128.19,24372.0,121.3175,121.3647,120.9306,120.9683,24372.0
2018-12-18 14:20:00,128.27,128.45,128.21,128.41,21690.0,121.0438,121.2137,120.9872,121.1759,21690.0
2018-12-18 14:30:00,128.38,128.46,127.95,128.09,41970.0,121.1476,121.2231,120.7418,120.8739,41970.0
2018-12-18 14:40:00,128.15,128.18,127.43,127.65,39768.0,120.9306,120.9589,120.2511,120.4587,39768.0
2018-12-18 14:50:00,127.7,127.8,126.92,127.0,66708.0,120.5059,120.6003,119.7699,119.8454,66708.0
2018-12-18 15:00:00,126.98,127.58,126.86,127.41,70998.0,119.8265,120.3927,119.7132,120.2323,70998.0
2018-12-18 15:10:00,127.42,127.89,127.39,127.78,71148.0,120.2417,120.6852,120.2134,120.5814,71148.0
2018-12-18 15:20:00,127.73,127.91,127.44,127.66,47925.0,120.5342,120.7041,120.2606,120.4682,47925.0
2018-12-18 15:30:00,127.73,128.11,127.73,127.83,61806.0,120.5342,120.8928,120.5342,120.6286,61806.0
2018-12-18 15:40:00,127.84,128.56,127.84,128.56,81903.0,120.638,121.3175,120.638,121.3175,81903.0
2018-12-18 15:50:00,128.54,128.54,127.94,127.97,118881.0,121.2986,121.2986,120.7324,120.7607,118881.0
2018-12-19 09:30:00,129.33,130.33,128.8,130.18,94455.0,122.0441,122.9878,121.5439,122.8462,94455.0
2018-12-19 09:40:00,130.18,130.41,129.88,130.12,63687.0,122.8462,123.0632,122.5631,122.7896,63687.0
2018-12-19 09:50:00,130.05,130.76,129.97,130.11,28767.0,122.7235,123.3935,122.648,122.7801,28767.0
2018-12-19 10:00:00,130.14,130.88,130.14,130.64,45735.0,122.8085,123.5068,122.8085,123.2803,45735.0
2018-12-19 10:10:00,130.65,131.12,130.47,130.57,48981.0,123.2897,123.7332,123.1199,123.2142,48981.0
2018-12-19 10:20:00,130.58,131.15,130.58,131.1,24747.0,123.2237,123.7616,123.2237,123.7144,24747.0
2018-12-19 10:30:00,131.0,131.37,130.97,131.13,30900.0,123.62,123.9692,123.5917,123.7427,30900.0
2018-12-19 10:40:00,131.12,131.23,130.8,131.17,35745.0,123.7332,123.8371,123.4313,123.7804,35745.0
2018-12-19 10:50:00,131.05,131.33,131.0,131.01,23739.0,123.6672,123.9314,123.62,123.6294,23739.0
2018-12-19 11:00:00,131.11,131.27,130.93,130.99,20646.0,123.7238,123.8748,123.554,123.6106,20646.0
2018-12-19 11:10:00,130.98,130.98,129.92,130.02,26697.0,123.6011,123.6011,122.6009,122.6952,26697.0
2018-12-19 11:20:00,130.13,130.58,130.13,130.37,11010.0,122.799,123.2237,122.799,123.0255,11010.0
2018-12-19 11:30:00,130.48,130.48,129.98,130.09,10365.0,123.1293,123.1293,122.6575,122.7613,10365.0
2018-12-19 11:40:00,130.01,130.21,129.97,130.21,10005.0,122.6858,122.8745,122.648,122.8745,10005.0
2018-12-19 11:50:00,130.32,130.52,130.2,130.42,23832.0,122.9783,123.1671,122.8651,123.0727,23832.0
2018-12-19 12:00:00,130.42,130.7,130.37,130.69,9366.0,123.0727,123.3369,123.0255,123.3275,9366.0
2018-12-19 12:10:00,130.62,130.9,130.58,130.76,37311.0,123.2614,123.5256,123.2237,123.3935,37311.0
2018-12-19 12:20:00,130.75,130.83,130.7,130.75,9984.0,123.3841,123.4596,123.3369,123.3841,9984.0
2018-12-19 12:30:00,130.7,131.14,130.7,131.05,30339.0,123.3369,123.7521,123.3369,123.6672,30339.0
2018-12-19 12:40:00,131.07,131.19,130.88,130.98,11985.0,123.6861,123.7993,123.5068,123.6011,11985.0
2018-12-19 12:50:00,130.98,131.13,130.9,130.91,15321.0,123.6011,123.7427,123.5256,123.5351,15321.0
2018-12-19 13:00:00,130.85,130.94,130.46,130.47,7500.0,123.4785,123.5634,123.1104,123.1199,7500.0
2018-12-19 13:10:00,130.54,130.62,130.36,130.61,13917.0,123.1859,123.2614,123.0161,123.252,13917.0
2018-12-19 13:20:00,130.64,130.78,130.47,130.78,12600.0,123.2803,123.4124,123.1199,123.4124,12600.0
2018-12-19 13:30:00,130.71,130.83,130.59,130.83,6600.0,123.3463,123.4596,123.2331,123.4596,6600.0
2018-12-19 13:40:00,130.88,131.26,130.88,131.16,16161.0,123.5068,123.8654,123.5068,123.771,16161.0
2018-12-19 13:50:00,131.14,131.66,130.76,131.45,27189.0,123.7521,124.2428,123.3935,124.0447,27189.0
2018-12-19 14:00:00,131.66,131.66,129.22,129.23,38718.0,124.2428,124.2428,121.9403,121.9497,38718.0
2018-12-19 14:10:00,129.21,129.7,128.92,129.7,22323.0,121.9309,122.3932,121.6572,122.3932,22323.0
2018-12-19 14:20:00,129.59,130.44,129.39,130.44,26271.0,122.2894,123.0916,122.1007,123.0916,26271.0
2018-12-19 14:30:00,130.26,130.45,129.61,129.94,28761.0,122.9217,123.101,122.3083,122.6197,28761.0
2018-12-19 14:40:00,130.0,130.01,128.1,128.48,41415.0,122.6763,122.6858,120.8834,121.242,41415.0
2018-12-19 14:50:00,128.63,128.63,126.88,127.68,64695.0,121.3835,121.3835,119.7321,120.487,64695.0
2018-12-19 15:00:00,127.4,127.52,125.94,126.89,79086.0,120.2228,120.3361,118.8451,119.7415,79086.0
2018-12-19 15:10:00,127.07,127.83,126.62,126.85,75528.0,119.9114,120.6286,119.4868,119.7038,75528.0
2018-12-19 15:20:00,126.88,127.31,126.54,126.54,47709.0,119.7321,120.1379,119.4113,119.4113,47709.0
2018-12-19 15:30:00,126.57,127.17,126.51,126.67,48819.0,119.4396,120.0058,119.383,119.5339,48819.0
2018-12-19 15:40:00,126.66,127.07,126.22,127.07,91305.0,119.5245,119.9114,119.1093,119.9114,91305.0
2018-12-19 15:50:00,127.04,127.36,126.68,126.77,144573.0,119.8831,120.1851,119.5434,119.6283,144573.0
2018-12-20 09:30:00,125.98,126.85,125.98,126.72,40248.0,118.8828,119.7038,118.8828,119.5811,40248.0
2018-12-20 09:40:00,126.45,126.57,125.67,126.03,35838.0,119.3263,119.4396,118.5903,118.93,35838.0
2018-12-20 09:50:00,125.78,126.58,125.43,126.56,23454.0,118.6941,119.449,118.3638,119.4301,23454.0
2018-12-20 10:00:00,126.58,127.12,126.26,126.96,22563.0,119.449,119.9586,119.147,119.8076,22563.0
2018-12-20 10:10:00,126.92,127.21,126.75,127.01,97158.0,119.7699,120.0435,119.6094,119.8548,97158.0
2018-12-20 10:20:00,127.0,127.42,126.77,127.04,24459.0,119.8454,120.2417,119.6283,119.8831,24459.0
2018-12-20 10:30:00,127.01,127.65,126.89,127.58,22200.0,119.8548,120.4587,119.7415,120.3927,22200.0
2018-12-20 10:40:00,127.54,128.24,127.5,128.2,21168.0,120.3549,121.0155,120.3172,120.9777,21168.0
2018-12-20 10:50:00,127.97,128.32,127.79,128.2,29532.0,120.7607,121.091,120.5908,120.9777,29532.0
2018-12-20 11:00:00,128.12,128.33,127.91,128.03,40050.0,120.9023,121.1004,120.7041,120.8173,40050.0
2018-12-20 11:10:00,128.17,128.31,127.65,127.83,25866.0,120.9494,121.0816,120.4587,120.6286,25866.0
2018-12-20 11:20:00,127.78,127.94,127.56,127.69,30558.0,120.5814,120.7324,120.3738,120.4965,30558.0
2018-12-20 11:30:00,127.74,127.93,127.48,127.66,25275.0,120.5437,120.723,120.2983,120.4682,25275.0
2018-12-20 11:40:00,127.54,127.78,126.99,127.04,43125.0,120.3549,120.5814,119.8359,119.8831,43125.0
2018-12-20 11:50:00,127.09,127.35,126.28,126.98,53022.0,119.9303,120.1756,119.1659,119.8265,53022.0
2018-12-20 12:00:00,127.08,127.31,126.93,127.21,31593.0,119.9208,120.1379,119.7793,120.0435,31593.0
2018-12-20 12:10:00,127.17,127.35,126.86,127.13,31224.0,120.0058,120.1756,119.7132,119.968,31224.0
2018-12-20 12:20:00,127.16,127.82,127.1,127.77,23235.0,119.9963,120.6192,119.9397,120.572,23235.0
2018-12-20 12:30:00,127.82,127.86,127.34,127.41,55977.0,120.6192,120.6569,120.1662,120.2323,55977.0
2018-12-20 12:40:00,127.32,127.44,127.04,127.35,29994.0,120.1473,120.2606,119.8831,120.1756,29994.0
2018-12-20 12:50:00,127.21,127.36,127.02,127.26,10449.0,120.0435,120.1851,119.8642,120.0907,10449.0
2018-12-20 13:00:00,127.28,127.28,126.56,126.56,19077.0,120.1096,120.1096,119.4301,119.4301,19077.0
2018-12-20 13:10:00,126.58,127.12,126.56,126.73,19089.0,119.449,119.9586,119.4301,119.5906,19089.0
2018-12-20 13:20:00,126.89,127.12,126.64,126.85,10140.0,119.7415,119.9586,119.5056,119.7038,10140.0
2018-12-20 13:30:00,126.77,126.85,126.5,126.8,32982.0,119.6283,119.7038,119.3735,119.6566,32982.0
2018-12-20 13:40:00,126.86,126.96,126.4,126.87,23271.0,119.7132,119.8076,119.2792,119.7227,23271.0
2018-12-20 13:50:00,126.91,126.91,126.44,126.44,48555.0,119.7604,119.7604,119.3169,119.3169,48555.0
2018-12-20 14:00:00,126.52,126.62,125.41,125.94,29022.0,119.3924,119.4868,118.3449,118.8451,29022.0
2018-12-20 14:10:00,125.83,125.89,125.22,125.4,27615.0,118.7413,118.7979,118.1656,118.3355,27615.0
2018-12-20 14:20:00,125.58,126.49,125.58,126.39,23679.0,118.5053,119.3641,118.5053,119.2697,23679.0
2018-12-20 14:30:00,126.45,127.21,126.4,126.99,31278.0,119.3263,120.0435,119.2792,119.8359,31278.0
2018-12-20 14:40:00,126.87,127.76,126.85,127.71,26238.0,119.7227,120.5625,119.7038,120.5154,26238.0
2018-12-20 14:50:00,127.69,127.75,126.58,126.75,45534.0,120.4965,120.5531,119.449,119.6094,45534.0
2018-12-20 15:00:00,126.75,126.89,125.89,126.89,34059.0,119.6094,119.7415,118.7979,119.7415,34059.0
2018-12-20 15:10:00,126.43,126.68,126.24,126.48,49779.0,119.3075,119.5434,119.1282,119.3546,49779.0
2018-12-20 15:20:00,126.45,127.17,126.4,126.41,44625.0,119.3263,120.0058,119.2792,119.2886,44625.0
2018-12-20 15:30:00,126.4,126.88,126.34,126.87,43644.0,119.2792,119.7321,119.2225,119.7227,43644.0
2018-12-20 15:40:00,126.79,126.8,125.76,125.9,78450.0,119.6472,119.6566,118.6752,118.8073,78450.0
2018-12-20 15:50:00,125.94,126.39,125.57,126.3,158550.0,118.8451,119.2697,118.4959,119.1848,158550.0
2018-12-21 09:30:00,126.39,127.93,126.39,127.03,474198.0,119.2697,120.723,119.2697,119.8737,474198.0
2018-12-21 09:40:00,127.13,127.51,126.9,127.2,54363.0,119.968,120.3266,119.751,120.0341,54363.0
2018-12-21 09:50:00,127.28,127.95,126.69,127.36,49188.0,120.1096,120.7418,119.5528,120.1851,49188.0
2018-12-21 10:00:00,127.32,127.57,126.63,126.63,33639.0,120.1473,120.3832,119.4962,119.4962,33639.0
2018-12-21 10:10:00,126.99,128.77,126.8,128.77,74811.0,119.8359,121.5156,119.6566,121.5156,74811.0
2018-12-21 10:20:00,128.59,129.27,128.55,128.88,43803.0,121.3458,121.9875,121.308,121.6194,43803.0
2018-12-21 10:30:00,128.96,129.31,128.58,128.65,80700.0,121.6949,122.0252,121.3363,121.4024,80700.0
2018-12-21 10:40:00,128.59,129.18,128.5,128.87,35733.0,121.3458,121.9025,121.2608,121.61,35733.0
2018-12-21 10:50:00,128.97,129.09,128.67,128.89,19992.0,121.7044,121.8176,121.4213,121.6289,19992.0
2018-12-21 11:00:00,128.69,128.97,127.63,127.71,76305.0,121.4401,121.7044,120.4399,120.5154,76305.0
2018-12-21 11:10:00,127.81,128.09,127.53,127.81,53904.0,120.6097,120.8739,120.3455,120.6097,53904.0
2018-12-21 11:20:00,127.83,128.48,127.83,128.3,26079.0,120.6286,121.242,120.6286,121.0721,26079.0
2018-12-21 11:30:00,128.39,128.85,128.31,128.82,19368.0,121.157,121.5911,121.0816,121.5628,19368.0
2018-12-21 11:40:00,128.65,128.73,128.19,128.33,16851.0,121.4024,121.4779,120.9683,121.1004,16851.0
2018-12-21 11:50:00,128.38,128.73,127.53,127.67,44649.0,121.1476,121.4779,120.3455,120.4776,44649.0
2018-12-21 12:00:00,127.76,128.03,127.37,127.74,18159.0,120.5625,120.8173,120.1945,120.5437,18159.0
2018-12-21 12:10:00,127.62,127.78,127.36,127.51,33198.0,120.4304,120.5814,120.1851,120.3266,33198.0
2018-12-21 12:20:00,127.31,127.71,127.16,127.35,25155.0,120.1379,120.5154,119.9963,120.1756,25155.0
2018-12-21 12:30:00,127.17,127.53,126.83,127.53,44154.0,120.0058,120.3455,119.6849,120.3455,44154.0
2018-12-21 12:40:00,127.49,127.85,127.39,127.45,20103.0,120.3077,120.6475,120.2134,120.27,20103.0
2018-12-21 12:50:00,127.45,127.45,126.86,127.05,20781.0,120.27,120.27,119.7132,119.8925,20781.0
2018-12-21 13:00:00,127.08,127.41,127.08,127.38,12513.0,119.9208,120.2323,119.9208,120.2039,12513.0
2018-12-21 13:10:00,127.26,127.57,127.25,127.33,13704.0,120.0907,120.3832,120.0813,120.1568,13704.0
2018-12-21 13:20:00,127.21,127.8,127.21,127.68,14361.0,120.0435,120.6003,120.0435,120.487,14361.0
2018-12-21 13:30:00,127.59,127.94,127.46,127.65,16956.0,120.4021,120.7324,120.2794,120.4587,16956.0
2018-12-21 13:40:00,127.66,127.98,127.59,127.78,19470.0,120.4682,120.7701,120.4021,120.5814,19470.0
2018-12-21 13:50:00,127.86,127.87,127.21,127.41,30705.0,120.6569,120.6663,120.0435,120.2323,30705.0
2018-12-21 14:00:00,127.36,127.45,126.91,127.27,19500.0,120.1851,120.27,119.7604,120.1001,19500.0
2018-12-21 14:10:00,127.29,127.67,127.14,127.67,18657.0,120.119,120.4776,119.9775,120.4776,18657.0
2018-12-21 14:20:00,127.77,127.83,127.23,127.51,22617.0,120.572,120.6286,120.0624,120.3266,22617.0
2018-12-21 14:30:00,127.43,127.64,127.18,127.22,31455.0,120.2511,120.4493,120.0152,120.053,31455.0
2018-12-21 14:40:00,127.27,127.27,126.67,127.01,12000.0,120.1001,120.1001,119.5339,119.8548,12000.0
2018-12-21 14:50:00,127.1,127.65,126.73,126.98,23895.0,119.9397,120.4587,119.5906,119.8265,23895.0
2018-12-21 15:00:00,127.07,127.25,126.69,126.89,28443.0,119.9114,120.0813,119.5528,119.7415,28443.0
2018-12-21 15:10:00,126.98,126.98,126.17,126.2,43533.0,119.8265,119.8265,119.0621,119.0904,43533.0
2018-12-21 15:20:00,126.29,126.46,125.89,125.89,24288.0,119.1754,119.3358,118.7979,118.7979,24288.0
2018-12-21 15:30:00,125.95,126.18,125.43,125.54,55554.0,118.8545,119.0715,118.3638,118.4676,55554.0
2018-12-21 15:40:00,125.52,126.18,125.47,125.72,73164.0,118.4487,119.0715,118.4015,118.6375,73164.0
2018-12-21 15:50:00,125.78,125.94,125.46,125.56,230538.0,118.6941,118.8451,118.3921,118.4865,230538.0
2018-12-24 09:30:00,124.73,125.45,124.41,124.91,41862.0,117.7032,118.3827,117.4013,117.8731,41862.0
2018-12-24 09:40:00,124.92,124.92,123.48,123.48,23649.0,117.8825,117.8825,116.5237,116.5237,23649.0
2018-12-24 09:50:00,123.55,123.75,122.72,123.22,33630.0,116.5897,116.7784,115.8065,116.2783,33630.0
2018-12-24 10:00:00,123.42,123.73,122.42,122.57,22857.0,116.467,116.7596,115.5234,115.6649,22857.0
2018-12-24 10:10:00,122.68,123.47,122.48,123.23,20529.0,115.7687,116.5142,115.58,116.2877,20529.0
2018-12-24 10:20:00,123.36,124.0,123.26,123.72,51450.0,116.4104,117.0144,116.316,116.7501,51450.0
2018-12-24 10:30:00,123.88,124.83,123.88,124.83,20172.0,116.9011,117.7976,116.9011,117.7976,20172.0
2018-12-24 10:40:00,124.75,125.4,124.6,124.75,35844.0,117.7221,118.3355,117.5806,117.7221,35844.0
2018-12-24 10:50:00,124.58,124.58,123.7,124.21,24360.0,117.5617,117.5617,116.7313,117.2125,24360.0
2018-12-24 11:00:00,124.13,124.36,123.97,124.26,26328.0,117.137,117.3541,116.986,117.2597,26328.0
2018-12-24 11:10:00,124.02,124.05,123.24,123.47,29223.0,117.0332,117.0615,116.2972,116.5142,29223.0
2018-12-24 11:20:00,123.47,123.65,123.24,123.28,22050.0,116.5142,116.6841,116.2972,116.3349,22050.0
2018-12-24 11:30:00,123.3,123.85,123.16,123.31,29880.0,116.3538,116.8728,116.2217,116.3632,29880.0
2018-12-24 11:40:00,123.44,123.53,122.58,122.79,21207.0,116.4859,116.5708,115.6744,115.8725,21207.0
2018-12-24 11:50:00,122.78,122.81,122.22,122.37,38850.0,115.8631,115.8914,115.3346,115.4762,38850.0
2018-12-24 12:00:00,122.55,122.89,122.38,122.46,28110.0,115.646,115.9669,115.4856,115.5611,28110.0
2018-12-24 12:10:00,122.55,122.9,122.41,122.82,25311.0,115.646,115.9763,115.5139,115.9008,25311.0
2018-12-24 12:20:00,122.65,123.15,122.39,122.91,22002.0,115.7404,116.2122,115.4951,115.9858,22002.0
2018-12-24 12:30:00,122.95,123.09,122.34,122.55,17787.0,116.0235,116.1556,115.4479,115.646,17787.0
2018-12-24 12:40:00,122.55,122.55,122.12,122.14,22947.0,115.646,115.646,115.2403,115.2591,22947.0
2018-12-24 12:50:00,122.2,122.28,121.73,121.81,100293.0,115.3158,115.3913,114.8722,114.9477,100293.0
2018-12-26 09:30:00,122.61,124.0,121.78,123.73,35319.0,115.7027,117.0144,114.9194,116.7596,35319.0
2018-12-26 09:40:00,123.67,123.79,123.27,123.47,26181.0,116.703,116.8162,116.3255,116.5142,26181.0
2018-12-26 09:50:00,123.48,123.69,123.2,123.32,20073.0,116.5237,116.7218,116.2594,116.3727,20073.0
2018-12-26 10:00:00,123.22,123.25,122.39,122.82,33489.0,116.2783,116.3066,115.4951,115.9008,33489.0
2018-12-26 10:10:00,122.81,122.81,121.83,121.98,29316.0,115.8914,115.8914,114.9666,115.1082,29316.0
2018-12-26 10:20:00,122.12,123.05,122.1,122.78,19362.0,115.2403,116.1179,115.2214,115.8631,19362.0
2018-12-26 10:30:00,122.97,123.2,122.84,122.88,13401.0,116.0424,116.2594,115.9197,115.9575,13401.0
2018-12-26 10:40:00,122.79,123.12,122.62,122.86,23805.0,115.8725,116.1839,115.7121,115.9386,23805.0
2018-12-26 10:50:00,123.04,123.05,122.07,122.17,13593.0,116.1084,116.1179,115.1931,115.2875,13593.0
2018-12-26 11:00:00,122.07,122.76,122.01,122.69,30054.0,115.1931,115.8442,115.1365,115.7782,30054.0
2018-12-26 11:10:00,122.78,123.46,122.7,123.06,32337.0,115.8631,116.5048,115.7876,116.1273,32337.0
2018-12-26 11:20:00,123.06,123.28,122.8,123.25,19020.0,116.1273,116.3349,115.882,116.3066,19020.0
2018-12-26 11:30:00,123.17,123.77,123.16,123.76,53373.0,116.2311,116.7973,116.2217,116.7879,53373.0
2018-12-26 11:40:00,123.85,124.15,123.79,124.09,30531.0,116.8728,117.1559,116.8162,117.0993,30531.0
2018-12-26 11:50:00,124.1,124.31,123.83,124.21,21321.0,117.1087,117.3069,116.8539,117.2125,21321.0
2018-12-26 12:00:00,124.3,124.68,124.25,124.68,29208.0,117.2975,117.6561,117.2503,117.6561,29208.0
2018-12-26 12:10:00,124.75,125.29,124.62,124.62,33798.0,117.7221,118.2317,117.5994,117.5994,33798.0
2018-12-26 12:20:00,124.64,125.05,124.48,124.82,24429.0,117.6183,118.0052,117.4673,117.7882,24429.0
2018-12-26 12:30:00,124.72,125.17,124.72,125.17,11262.0,117.6938,118.1184,117.6938,118.1184,11262.0
2018-12-26 12:40:00,125.29,125.95,125.2,125.79,37533.0,118.2317,118.8545,118.1468,118.7035,37533.0
2018-12-26 12:50:00,125.63,126.32,125.63,126.16,18396.0,118.5525,119.2037,118.5525,119.0527,18396.0
2018-12-26 13:00:00,126.23,126.36,125.67,125.81,36864.0,119.1187,119.2414,118.5903,118.7224,36864.0
2018-12-26 13:10:00,125.9,125.9,125.02,125.2,32688.0,118.8073,118.8073,117.9769,118.1468,32688.0
2018-12-26 13:20:00,125.17,125.89,125.17,125.79,60444.0,118.1184,118.7979,118.1184,118.7035,60444.0
2018-12-26 13:30:00,125.78,125.92,125.27,125.71,26064.0,118.6941,118.8262,118.2128,118.628,26064.0
2018-12-26 13:40:00,125.67,126.08,125.66,126.08,22662.0,118.5903,118.9772,118.5808,118.9772,22662.0
2018-12-26 13:50:00,126.1,126.88,126.09,126.66,45936.0,118.9961,119.7321,118.9866,119.5245,45936.0
2018-12-26 14:00:00,126.77,126.77,126.33,126.5,24324.0,119.6283,119.6283,119.2131,119.3735,24324.0
2018-12-26 14:10:00,126.45,126.67,125.99,126.22,35136.0,119.3263,119.5339,118.8923,119.1093,35136.0
2018-12-26 14:20:00,126.29,126.45,126.2,126.21,12225.0,119.1754,119.3263,119.0904,119.0999,12225.0
2018-12-26 14:30:00,126.33,126.7,126.2,126.38,14766.0,119.2131,119.5623,119.0904,119.2603,14766.0
2018-12-26 14:40:00,126.37,126.57,126.37,126.46,13749.0,119.2508,119.4396,119.2508,119.3358,13749.0
2018-12-26 14:50:00,126.45,126.93,126.37,126.93,28998.0,119.3263,119.7793,119.2508,119.7793,28998.0
2018-12-26 15:00:00,126.87,127.08,126.69,126.92,27825.0,119.7227,119.9208,119.5528,119.7699,27825.0
2018-12-26 15:10:00,126.99,126.99,126.77,126.79,23712.0,119.8359,119.8359,119.6283,119.6472,23712.0
2018-12-26 15:20:00,126.82,127.17,126.75,127.08,34203.0,119.6755,120.0058,119.6094,119.9208,34203.0
2018-12-26 15:30:00,127.04,127.65,127.03,127.57,31989.0,119.8831,120.4587,119.8737,120.3832,31989.0
2018-12-26 15:40:00,127.53,128.33,127.43,128.03,47214.0,120.3455,121.1004,120.2511,120.8173,47214.0
2018-12-26 15:50:00,128.01,128.94,127.99,128.9,149874.0,120.7985,121.6761,120.7796,121.6383,149874.0
2018-12-27 09:30:00,127.35,128.41,126.67,127.78,40842.0,120.1756,121.1759,119.5339,120.5814,40842.0
2018-12-27 09:40:00,127.38,127.75,127.2,127.21,6630.0,120.2039,120.5531,120.0341,120.0435,6630.0
2018-12-27 09:50:00,127.02,127.15,126.91,127.15,4422.0,119.8642,119.9869,119.7604,119.9869,4422.0
2018-12-27 10:00:00,127.26,128.25,127.24,127.51,11787.0,120.0907,121.0249,120.0718,120.3266,11787.0
2018-12-27 10:10:00,127.26,127.68,127.04,127.4,18798.0,120.0907,120.487,119.8831,120.2228,18798.0
2018-12-27 10:20:00,127.16,127.77,127.02,127.4,17130.0,119.9963,120.572,119.8642,120.2228,17130.0
2018-12-27 10:30:00,127.32,127.96,126.96,127.73,21672.0,120.1473,120.7513,119.8076,120.5342,21672.0
2018-12-27 10:40:00,127.8,128.25,127.72,128.03,16650.0,120.6003,121.0249,120.5248,120.8173,16650.0
2018-12-27 10:50:00,127.96,127.98,127.67,127.71,15720.0,120.7513,120.7701,120.4776,120.5154,15720.0
2018-12-27 11:00:00,127.66,127.83,127.44,127.72,12630.0,120.4682,120.6286,120.2606,120.5248,12630.0
2018-12-27 11:10:00,127.59,128.05,127.5,128.05,14934.0,120.4021,120.8362,120.3172,120.8362,14934.0
2018-12-27 11:20:00,128.08,128.52,127.86,128.33,22443.0,120.8645,121.2797,120.6569,121.1004,22443.0
2018-12-27 11:30:00,128.43,128.64,128.01,128.2,25821.0,121.1948,121.393,120.7985,120.9777,25821.0
2018-12-27 11:40:00,128.15,128.15,127.56,127.68,16593.0,120.9306,120.9306,120.3738,120.487,16593.0
2018-12-27 11:50:00,127.72,128.03,127.45,127.91,23712.0,120.5248,120.8173,120.27,120.7041,23712.0
2018-12-27 12:00:00,127.81,127.82,127.4,127.53,21468.0,120.6097,120.6192,120.2228,120.3455,21468.0
2018-12-27 12:10:00,127.59,128.03,127.59,127.9,12240.0,120.4021,120.8173,120.4021,120.6947,12240.0
2018-12-27 12:20:00,127.85,127.87,127.22,127.26,17199.0,120.6475,120.6663,120.053,120.0907,17199.0
2018-12-27 12:30:00,127.07,127.22,126.74,127.15,20916.0,119.9114,120.053,119.6,119.9869,20916.0
2018-12-27 12:40:00,127.16,127.38,126.81,127.2,11718.0,119.9963,120.2039,119.6661,120.0341,11718.0
2018-12-27 12:50:00,127.16,127.28,126.95,127.28,9075.0,119.9963,120.1096,119.7982,120.1096,9075.0
2018-12-27 13:00:00,127.17,127.63,127.08,127.39,28536.0,120.0058,120.4399,119.9208,120.2134,28536.0
2018-12-27 13:10:00,127.28,127.28,126.86,126.86,19215.0,120.1096,120.1096,119.7132,119.7132,19215.0
2018-12-27 13:20:00,126.71,126.98,126.63,126.63,15789.0,119.5717,119.8265,119.4962,119.4962,15789.0
2018-12-27 13:30:00,126.71,126.92,126.64,126.75,9360.0,119.5717,119.7699,119.5056,119.6094,9360.0
2018-12-27 13:40:00,126.64,126.72,126.25,126.25,16923.0,119.5056,119.5811,119.1376,119.1376,16923.0
2018-12-27 13:50:00,126.26,126.31,126.03,126.25,15660.0,119.147,119.1942,118.93,119.1376,15660.0
2018-12-27 14:00:00,126.13,126.33,125.98,126.08,16080.0,119.0244,119.2131,118.8828,118.9772,16080.0
2018-12-27 14:10:00,125.87,125.94,125.41,125.64,21483.0,118.779,118.8451,118.3449,118.562,21483.0
2018-12-27 14:20:00,125.64,126.36,125.64,126.13,24048.0,118.562,119.2414,118.562,119.0244,24048.0
2018-12-27 14:30:00,126.16,126.16,125.77,126.1,20295.0,119.0527,119.0527,118.6846,118.9961,20295.0
2018-12-27 14:40:00,126.21,127.04,126.15,126.81,20922.0,119.0999,119.8831,119.0432,119.6661,20922.0
2018-12-27 14:50:00,126.68,127.48,126.68,127.28,22500.0,119.5434,120.2983,119.5434,120.1096,22500.0
2018-12-27 15:00:00,127.38,127.38,126.79,127.12,23604.0,120.2039,120.2039,119.6472,119.9586,23604.0
2018-12-27 15:10:00,126.98,127.78,126.95,127.66,34779.0,119.8265,120.5814,119.7982,120.4682,34779.0
2018-12-27 15:20:00,127.69,128.49,127.69,128.49,56076.0,120.4965,121.2514,120.4965,121.2514,56076.0
2018-12-27 15:30:00,128.38,129.11,128.07,129.08,38556.0,121.1476,121.8365,120.8551,121.8082,38556.0
2018-12-27 15:40:00,129.11,130.0,129.1,129.79,56502.0,121.8365,122.6763,121.827,122.4782,56502.0
2018-12-27 15:50:00,129.69,130.32,129.09,130.23,161655.0,122.3838,122.9783,121.8176,122.8934,161655.0
2018-12-28 09:30:00,130.97,130.97,129.83,130.32,32394.0,123.5917,123.5917,122.5159,122.9783,32394.0
2018-12-28 09:40:00,130.5,131.99,130.31,131.63,20307.0,123.1482,124.5542,122.9689,124.2145,20307.0
2018-12-28 09:50:00,131.62,131.62,130.93,131.18,21135.0,124.2051,124.2051,123.554,123.7899,21135.0
2018-12-28 10:00:00,131.0,131.41,130.29,130.52,15138.0,123.62,124.0069,122.95,123.1671,15138.0
2018-12-28 10:10:00,130.4,130.68,130.12,130.32,15285.0,123.0538,123.318,122.7896,122.9783,15285.0
2018-12-28 10:20:00,130.27,130.59,129.97,130.11,24429.0,122.9311,123.2331,122.648,122.7801,24429.0
2018-12-28 10:30:00,130.02,130.15,129.33,129.75,15807.0,122.6952,122.8179,122.0441,122.4404,15807.0
2018-12-28 10:40:00,129.74,130.26,129.66,130.26,6954.0,122.431,122.9217,122.3555,122.9217,6954.0
2018-12-28 10:50:00,130.6,130.67,130.08,130.08,35670.0,123.2425,123.3086,122.7518,122.7518,35670.0
2018-12-28 11:00:00,130.02,130.06,129.75,130.06,16380.0,122.6952,122.733,122.4404,122.733,16380.0
2018-12-28 11:10:00,129.84,130.33,129.84,130.08,17520.0,122.5254,122.9878,122.5254,122.7518,17520.0
2018-12-28 11:20:00,130.17,130.24,129.96,130.06,9510.0,122.8368,122.9028,122.6386,122.733,9510.0
2018-12-28 11:30:00,130.06,130.52,130.04,130.52,17085.0,122.733,123.1671,122.7141,123.1671,17085.0
2018-12-28 11:40:00,130.5,130.5,129.89,129.99,16338.0,123.1482,123.1482,122.5725,122.6669,16338.0
2018-12-28 11:50:00,129.93,130.27,129.78,130.25,14049.0,122.6103,122.9311,122.4687,122.9123,14049.0
2018-12-28 12:00:00,130.33,130.96,130.32,130.8,18057.0,122.9878,123.5823,122.9783,123.4313,18057.0
2018-12-28 12:10:00,130.83,130.99,130.52,130.52,73317.0,123.4596,123.6106,123.1671,123.1671,73317.0
2018-12-28 12:20:00,130.52,130.52,130.08,130.36,17691.0,123.1671,123.1671,122.7518,123.0161,17691.0
2018-12-28 12:30:00,130.46,130.56,130.15,130.5,26967.0,123.1104,123.2048,122.8179,123.1482,26967.0
2018-12-28 12:40:00,130.5,130.58,130.21,130.28,21534.0,123.1482,123.2237,122.8745,122.9406,21534.0
2018-12-28 12:50:00,130.1,130.22,129.76,129.77,9447.0,122.7707,122.884,122.4499,122.4593,9447.0
2018-12-28 13:00:00,129.86,130.05,129.8,130.05,16671.0,122.5442,122.7235,122.4876,122.7235,16671.0
2018-12-28 13:10:00,130.15,130.41,130.07,130.13,11400.0,122.8179,123.0632,122.7424,122.799,11400.0
2018-12-28 13:20:00,129.93,129.96,129.67,129.96,20403.0,122.6103,122.6386,122.3649,122.6386,20403.0
2018-12-28 13:30:00,129.72,129.94,129.63,129.72,15111.0,122.4121,122.6197,122.3272,122.4121,15111.0
2018-12-28 13:40:00,129.71,130.23,129.71,130.2,19200.0,122.4027,122.8934,122.4027,122.8651,19200.0
2018-12-28 13:50:00,130.32,130.39,129.98,130.26,14022.0,122.9783,123.0444,122.6575,122.9217,14022.0
2018-12-28 14:00:00,130.35,130.88,130.34,130.88,19449.0,123.0066,123.5068,122.9972,123.5068,19449.0
2018-12-28 14:10:00,130.78,131.05,130.62,130.74,36810.0,123.4124,123.6672,123.2614,123.3747,36810.0
2018-12-28 14:20:00,130.86,130.95,130.57,130.77,10200.0,123.4879,123.5728,123.2142,123.403,10200.0
2018-12-28 14:30:00,130.7,131.4,130.68,131.35,48681.0,123.3369,123.9975,123.318,123.9503,48681.0
2018-12-28 14:40:00,131.35,131.79,131.27,131.65,52653.0,123.9503,124.3655,123.8748,124.2334,52653.0
2018-12-28 14:50:00,131.59,132.18,131.58,131.67,40557.0,124.1768,124.7335,124.1673,124.2523,40557.0
2018-12-28 15:00:00,131.85,131.97,130.82,130.98,55164.0,124.4221,124.5354,123.4501,123.6011,55164.0
2018-12-28 15:10:00,130.89,131.17,130.4,130.66,28350.0,123.5162,123.7804,123.0538,123.2992,28350.0
2018-12-28 15:20:00,130.33,130.36,129.47,129.57,25575.0,122.9878,123.0161,122.1762,122.2706,25575.0
2018-12-28 15:30:00,129.7,129.85,129.34,129.46,31731.0,122.3932,122.5348,122.0535,122.1668,31731.0
2018-12-28 15:40:00,129.44,129.65,129.24,129.59,41640.0,122.1479,122.3461,121.9592,122.2894,41640.0
2018-12-28 15:50:00,129.56,130.16,129.29,129.86,81363.0,122.2611,122.8273,122.0063,122.5442,81363.0
2018-12-31 09:30:00,130.25,131.27,130.25,130.76,20637.0,122.9123,123.8748,122.9123,123.3935,20637.0
2018-12-31 09:40:00,130.65,130.79,130.45,130.45,4800.0,123.2897,123.4218,123.101,123.101,4800.0
2018-12-31 09:50:00,130.36,130.71,130.36,130.55,13905.0,123.0161,123.3463,123.0161,123.1954,13905.0
2018-12-31 10:00:00,130.63,131.0,130.6,130.78,34185.0,123.2709,123.62,123.2425,123.4124,34185.0
2018-12-31 10:10:00,130.56,130.73,130.24,130.34,25896.0,123.2048,123.3652,122.9028,122.9972,25896.0
2018-12-31 10:20:00,130.36,130.69,130.33,130.55,16461.0,123.0161,123.3275,122.9878,123.1954,16461.0
2018-12-31 10:30:00,130.5,130.66,130.18,130.24,76479.0,123.1482,123.2992,122.8462,122.9028,76479.0
2018-12-31 10:40:00,130.3,130.79,130.22,130.54,14481.0,122.9594,123.4218,122.884,123.1859,14481.0
2018-12-31 10:50:00,130.45,130.62,130.32,130.39,12675.0,123.101,123.2614,122.9783,123.0444,12675.0
2018-12-31 11:00:00,130.32,130.8,130.23,130.79,21132.0,122.9783,123.4313,122.8934,123.4218,21132.0
2018-12-31 11:10:00,130.64,130.78,130.44,130.78,14142.0,123.2803,123.4124,123.0916,123.4124,14142.0
2018-12-31 11:20:00,130.68,130.76,130.47,130.63,54903.0,123.318,123.3935,123.1199,123.2709,54903.0
2018-12-31 11:30:00,130.65,130.65,130.07,130.32,36597.0,123.2897,123.2897,122.7424,122.9783,36597.0
2018-12-31 11:40:00,130.0,130.31,129.66,130.31,15741.0,122.6763,122.9689,122.3555,122.9689,15741.0
2018-12-31 11:50:00,130.13,130.29,130.07,130.29,16500.0,122.799,122.95,122.7424,122.95,16500.0
2018-12-31 12:00:00,130.32,130.82,130.24,130.73,8700.0,122.9783,123.4501,122.9028,123.3652,8700.0
2018-12-31 12:10:00,130.76,130.76,130.17,130.17,17013.0,123.3935,123.3935,122.8368,122.8368,17013.0
2018-12-31 12:20:00,130.21,130.69,130.21,130.69,17121.0,122.8745,123.3275,122.8745,123.3275,17121.0
2018-12-31 12:30:00,130.71,130.96,130.54,130.96,8808.0,123.3463,123.5823,123.1859,123.5823,8808.0
2018-12-31 12:40:00,130.83,131.01,130.8,130.86,9168.0,123.4596,123.6294,123.4313,123.4879,9168.0
2018-12-31 12:50:00,130.74,131.02,130.67,131.02,12759.0,123.3747,123.6389,123.3086,123.6389,12759.0
2018-12-31 13:00:00,131.02,131.02,130.76,130.88,9339.0,123.6389,123.6389,123.3935,123.5068,9339.0
2018-12-31 13:10:00,130.83,131.1,130.78,131.06,6036.0,123.4596,123.7144,123.4124,123.6766,6036.0
2018-12-31 13:20:00,131.04,131.18,130.99,131.17,5400.0,123.6578,123.7899,123.6106,123.7804,5400.0
2018-12-31 13:30:00,131.22,131.27,130.99,131.02,14658.0,123.8276,123.8748,123.6106,123.6389,14658.0
2018-12-31 13:40:00,131.04,131.06,130.78,130.79,8100.0,123.6578,123.6766,123.4124,123.4218,8100.0
2018-12-31 13:50:00,130.81,130.91,130.52,130.63,19119.0,123.4407,123.5351,123.1671,123.2709,19119.0
2018-12-31 14:00:00,130.49,130.79,130.32,130.73,7500.0,123.1387,123.4218,122.9783,123.3652,7500.0
2018-12-31 14:10:00,130.65,130.79,130.43,130.79,15600.0,123.2897,123.4218,123.0821,123.4218,15600.0
2018-12-31 14:20:00,130.68,130.68,130.0,130.01,26610.0,123.318,123.318,122.6763,122.6858,26610.0
2018-12-31 14:30:00,130.12,130.17,129.81,130.0,14745.0,122.7896,122.8368,122.497,122.6763,14745.0
2018-12-31 14:40:00,130.0,130.22,129.9,130.2,19527.0,122.6763,122.884,122.582,122.8651,19527.0
2018-12-31 14:50:00,130.1,130.62,129.89,130.1,28239.0,122.7707,123.2614,122.5725,122.7707,28239.0
2018-12-31 15:00:00,130.1,130.61,130.08,130.11,30780.0,122.7707,123.252,122.7518,122.7801,30780.0
2018-12-31 15:10:00,130.01,130.37,129.88,130.37,28011.0,122.6858,123.0255,122.5631,123.0255,28011.0
2018-12-31 15:20:00,130.39,130.62,129.99,130.45,17880.0,123.0444,123.2614,122.6669,123.101,17880.0
2018-12-31 15:30:00,130.41,130.86,130.37,130.67,26808.0,123.0632,123.4879,123.0255,123.3086,26808.0
2018-12-31 15:40:00,130.66,131.0,130.49,130.64,38637.0,123.2992,123.62,123.1387,123.2803,38637.0
2018-12-31 15:50:00,130.66,131.12,130.19,131.12,116784.0,123.2992,123.7332,122.8556,123.7332,116784.0
2019-01-02 09:30:00,129.79,130.77,128.99,129.08,33783.0,122.4782,123.403,121.7232,121.8082,33783.0
2019-01-02 09:40:00,129.08,129.61,128.85,129.41,15540.0,121.8082,122.3083,121.5911,122.1196,15540.0
2019-01-02 09:50:00,129.54,129.96,129.4,129.88,19548.0,122.2423,122.6386,122.1101,122.5631,19548.0
2019-01-02 10:00:00,129.73,130.69,129.52,130.56,12630.0,122.4216,123.3275,122.2234,123.2048,12630.0
2019-01-02 10:10:00,130.38,130.68,130.38,130.56,14949.0,123.0349,123.318,123.0349,123.2048,14949.0
2019-01-02 10:20:00,130.4,130.78,130.38,130.53,12789.0,123.0538,123.4124,123.0349,123.1765,12789.0
2019-01-02 10:30:00,130.47,130.51,130.03,130.2,18633.0,123.1199,123.1576,122.7047,122.8651,18633.0
2019-01-02 10:40:00,130.35,130.47,130.13,130.14,72327.0,123.0066,123.1199,122.799,122.8085,72327.0
2019-01-02 10:50:00,130.15,130.44,130.15,130.24,35874.0,122.8179,123.0916,122.8179,122.9028,35874.0
2019-01-02 11:00:00,130.31,130.92,130.14,130.92,8400.0,122.9689,123.5445,122.8085,123.5445,8400.0
2019-01-02 11:10:00,130.9,131.35,130.82,131.35,8910.0,123.5256,123.9503,123.4501,123.9503,8910.0
2019-01-02 11:20:00,131.34,131.5,130.74,130.74,9294.0,123.9409,124.0918,123.3747,123.3747,9294.0
2019-01-02 11:30:00,130.82,130.9,130.55,130.69,18795.0,123.4501,123.5256,123.1954,123.3275,18795.0
2019-01-02 11:40:00,130.78,131.17,130.78,131.03,32046.0,123.4124,123.7804,123.4124,123.6483,32046.0
2019-01-02 11:50:00,130.99,131.03,130.42,130.42,10500.0,123.6106,123.6483,123.0727,123.0727,10500.0
2019-01-02 12:00:00,130.44,130.77,130.33,130.48,11175.0,123.0916,123.403,122.9878,123.1293,11175.0
2019-01-02 12:10:00,130.61,130.67,130.36,130.36,10440.0,123.252,123.3086,123.0161,123.0161,10440.0
2019-01-02 12:20:00,130.32,130.43,130.25,130.43,7329.0,122.9783,123.0821,122.9123,123.0821,7329.0
2019-01-02 12:30:00,130.45,130.94,130.25,130.92,8445.0,123.101,123.5634,122.9123,123.5445,8445.0
2019-01-02 12:40:00,130.93,130.93,130.64,130.64,13665.0,123.554,123.554,123.2803,123.2803,13665.0
2019-01-02 12:50:00,130.7,130.8,130.53,130.73,25200.0,123.3369,123.4313,123.1765,123.3652,25200.0
2019-01-02 13:00:00,130.96,131.17,130.84,131.06,21165.0,123.5823,123.7804,123.469,123.6766,21165.0
2019-01-02 13:10:00,131.06,131.19,130.85,131.07,14772.0,123.6766,123.7993,123.4785,123.6861,14772.0
2019-01-02 13:20:00,131.05,131.21,130.9,131.14,12555.0,123.6672,123.8182,123.5256,123.7521,12555.0
2019-01-02 13:30:00,131.23,131.31,130.91,130.91,12432.0,123.8371,123.9125,123.5351,123.5351,12432.0
2019-01-02 13:40:00,130.91,131.24,130.79,131.17,46365.0,123.5351,123.8465,123.4218,123.7804,46365.0
2019-01-02 13:50:00,131.18,131.48,131.11,131.48,7650.0,123.7899,124.073,123.7238,124.073,7650.0
2019-01-02 14:00:00,131.51,131.72,131.14,131.28,27429.0,124.1013,124.2994,123.7521,123.8842,27429.0
2019-01-02 14:10:00,131.2,131.28,130.8,131.19,17694.0,123.8087,123.8842,123.4313,123.7993,17694.0
2019-01-02 14:20:00,131.17,131.44,131.09,131.09,22818.0,123.7804,124.0352,123.7049,123.7049,22818.0
2019-01-02 14:30:00,131.14,131.54,131.14,131.3,13671.0,123.7521,124.1296,123.7521,123.9031,13671.0
2019-01-02 14:40:00,131.3,131.39,131.04,131.32,10782.0,123.9031,123.988,123.6578,123.922,10782.0
2019-01-02 14:50:00,131.33,131.33,130.69,130.7,14475.0,123.9314,123.9314,123.3275,123.3369,14475.0
2019-01-02 15:00:00,130.47,130.84,130.41,130.49,25392.0,123.1199,123.469,123.0632,123.1387,25392.0
2019-01-02 15:10:00,130.57,130.57,130.06,130.11,46314.0,123.2142,123.2142,122.733,122.7801,46314.0
2019-01-02 15:20:00,130.28,130.57,130.07,130.46,45957.0,122.9406,123.2142,122.7424,123.1104,45957.0
2019-01-02 15:30:00,130.38,130.38,129.94,129.98,34398.0,123.0349,123.0349,122.6197,122.6575,34398.0
2019-01-02 15:40:00,129.88,130.22,129.81,130.05,29904.0,122.5631,122.884,122.497,122.7235,29904.0
2019-01-02 15:50:00,130.08,130.84,130.05,130.74,70149.0,122.7518,123.469,122.7235,123.3747,70149.0
2019-01-03 09:30:00,130.29,130.29,129.34,129.39,71604.0,122.95,122.95,122.0535,122.1007,71604.0
2019-01-03 09:40:00,129.01,129.37,128.02,128.02,14991.0,121.7421,122.0818,120.8079,120.8079,14991.0
2019-01-03 09:50:00,128.11,128.56,127.57,127.82,49680.0,120.8928,121.3175,120.3832,120.6192,49680.0
2019-01-03 10:00:00,127.83,127.83,126.61,127.11,60354.0,120.6286,120.6286,119.4773,119.9492,60354.0
2019-01-03 10:10:00,126.97,127.26,126.67,127.23,29772.0,119.817,120.0907,119.5339,120.0624,29772.0
2019-01-03 10:20:00,127.21,127.57,127.16,127.57,18984.0,120.0435,120.3832,119.9963,120.3832,18984.0
2019-01-03 10:30:00,127.33,127.47,126.39,126.64,36918.0,120.1568,120.2889,119.2697,119.5056,36918.0
2019-01-03 10:40:00,126.68,126.93,126.0,126.0,62988.0,119.5434,119.7793,118.9017,118.9017,62988.0
2019-01-03 10:50:00,126.04,127.26,125.87,127.1,46434.0,118.9394,120.0907,118.779,119.9397,46434.0
2019-01-03 11:00:00,126.93,127.1,126.74,126.83,24780.0,119.7793,119.9397,119.6,119.6849,24780.0
2019-01-03 11:10:00,126.78,127.82,126.78,127.57,62916.0,119.6377,120.6192,119.6377,120.3832,62916.0
2019-01-03 11:20:00,127.69,127.93,127.63,127.68,12828.0,120.4965,120.723,120.4399,120.487,12828.0
2019-01-03 11:30:00,127.83,128.86,127.82,128.86,35286.0,120.6286,121.6006,120.6192,121.6006,35286.0
2019-01-03 11:40:00,128.95,129.21,128.68,129.0,12300.0,121.6855,121.9309,121.4307,121.7327,12300.0
2019-01-03 11:50:00,129.0,129.14,128.36,128.36,20637.0,121.7327,121.8648,121.1287,121.1287,20637.0
2019-01-03 12:00:00,128.31,128.6,128.1,128.14,10824.0,121.0816,121.3552,120.8834,120.9211,10824.0
2019-01-03 12:10:00,128.12,128.6,128.09,128.15,11715.0,120.9023,121.3552,120.8739,120.9306,11715.0
2019-01-03 12:20:00,128.14,128.55,128.06,128.38,17400.0,120.9211,121.308,120.8456,121.1476,17400.0
2019-01-03 12:30:00,128.23,128.71,128.1,128.1,38130.0,121.0061,121.459,120.8834,120.8834,38130.0
2019-01-03 12:40:00,128.29,128.38,128.07,128.38,11523.0,121.0627,121.1476,120.8551,121.1476,11523.0
2019-01-03 12:50:00,128.38,128.63,128.38,128.54,15915.0,121.1476,121.3835,121.1476,121.2986,15915.0
2019-01-03 13:00:00,128.44,128.48,127.89,128.0,11550.0,121.2042,121.242,120.6852,120.789,11550.0
2019-01-03 13:10:00,127.9,128.08,127.34,127.39,27192.0,120.6947,120.8645,120.1662,120.2134,27192.0
2019-01-03 13:20:00,127.5,127.81,127.38,127.41,21282.0,120.3172,120.6097,120.2039,120.2323,21282.0
2019-01-03 13:30:00,127.55,127.96,127.42,127.96,17661.0,120.3644,120.7513,120.2417,120.7513,17661.0
2019-01-03 13:40:00,127.92,128.05,127.65,127.65,15039.0,120.7135,120.8362,120.4587,120.4587,15039.0
2019-01-03 13:50:00,127.65,127.71,127.13,127.33,19092.0,120.4587,120.5154,119.968,120.1568,19092.0
2019-01-03 14:00:00,127.29,127.53,126.97,126.98,49422.0,120.119,120.3455,119.817,119.8265,49422.0
2019-01-03 14:10:00,127.03,127.28,126.7,127.27,45276.0,119.8737,120.1096,119.5623,120.1001,45276.0
2019-01-03 14:20:00,127.2,127.63,126.96,127.43,40986.0,120.0341,120.4399,119.8076,120.2511,40986.0
2019-01-03 14:30:00,127.43,127.68,127.22,127.33,29775.0,120.2511,120.487,120.053,120.1568,29775.0
2019-01-03 14:40:00,127.38,127.44,127.02,127.02,19725.0,120.2039,120.2606,119.8642,119.8642,19725.0
2019-01-03 14:50:00,127.09,127.09,126.62,126.65,32247.0,119.9303,119.9303,119.4868,119.5151,32247.0
2019-01-03 15:00:00,126.56,126.84,126.53,126.63,36477.0,119.4301,119.6944,119.4018,119.4962,36477.0
2019-01-03 15:10:00,126.61,126.65,126.13,126.52,53349.0,119.4773,119.5151,119.0244,119.3924,53349.0
2019-01-03 15:20:00,126.5,126.71,126.37,126.53,33843.0,119.3735,119.5717,119.2508,119.4018,33843.0
2019-01-03 15:30:00,126.53,127.31,126.48,126.7,73995.0,119.4018,120.1379,119.3546,119.5623,73995.0
2019-01-03 15:40:00,126.6,126.81,126.46,126.54,67851.0,119.4679,119.6661,119.3358,119.4113,67851.0
2019-01-03 15:50:00,126.64,127.15,126.57,126.79,234939.0,119.5056,119.9869,119.4396,119.6472,234939.0
2019-01-04 09:30:00,129.2,129.2,126.22,127.63,176355.0,121.9214,121.9214,119.1093,120.4399,176355.0
2019-01-04 09:40:00,127.81,128.62,127.63,128.33,87681.0,120.6097,121.3741,120.4399,121.1004,87681.0
2019-01-04 09:50:00,128.18,129.12,128.18,129.12,57711.0,120.9589,121.8459,120.9589,121.8459,57711.0
2019-01-04 10:00:00,129.12,129.51,129.07,129.3,40809.0,121.8459,122.2139,121.7987,122.0158,40809.0
2019-01-04 10:10:00,129.32,129.4,128.88,128.93,35604.0,122.0347,122.1101,121.6194,121.6666,35604.0
2019-01-04 10:20:00,128.98,132.25,128.73,130.74,150582.0,121.7138,124.7996,121.4779,123.3747,150582.0
2019-01-04 10:30:00,130.59,131.8,129.94,130.16,121455.0,123.2331,124.3749,122.6197,122.8273,121455.0
2019-01-04 10:40:00,130.2,130.32,129.58,129.59,56985.0,122.8651,122.9783,122.28,122.2894,56985.0
2019-01-04 10:50:00,129.66,130.22,129.59,129.96,57948.0,122.3555,122.884,122.2894,122.6386,57948.0
2019-01-04 11:00:00,129.93,131.04,129.86,130.97,44127.0,122.6103,123.6578,122.5442,123.5917,44127.0
2019-01-04 11:10:00,131.07,131.17,130.24,130.58,33753.0,123.6861,123.7804,122.9028,123.2237,33753.0
2019-01-04 11:20:00,130.56,130.56,129.93,130.02,23139.0,123.2048,123.2048,122.6103,122.6952,23139.0
2019-01-04 11:30:00,129.93,130.65,129.8,130.21,45441.0,122.6103,123.2897,122.4876,122.8745,45441.0
2019-01-04 11:40:00,130.25,130.43,129.98,130.16,51411.0,122.9123,123.0821,122.6575,122.8273,51411.0
2019-01-04 11:50:00,130.31,130.61,130.25,130.32,14391.0,122.9689,123.252,122.9123,122.9783,14391.0
2019-01-04 12:00:00,130.25,130.27,129.88,130.11,33360.0,122.9123,122.9311,122.5631,122.7801,33360.0
2019-01-04 12:10:00,130.18,130.58,130.18,130.58,36849.0,122.8462,123.2237,122.8462,123.2237,36849.0
2019-01-04 12:20:00,130.58,130.92,130.45,130.47,16398.0,123.2237,123.5445,123.101,123.1199,16398.0
2019-01-04 12:30:00,130.45,130.57,130.23,130.57,17769.0,123.101,123.2142,122.8934,123.2142,17769.0
2019-01-04 12:40:00,130.66,130.92,130.56,130.56,34470.0,123.2992,123.5445,123.2048,123.2048,34470.0
2019-01-04 12:50:00,130.56,130.96,130.55,130.9,16029.0,123.2048,123.5823,123.1954,123.5256,16029.0
2019-01-04 13:00:00,130.91,131.38,130.9,131.29,29097.0,123.5351,123.9786,123.5256,123.8937,29097.0
2019-01-04 13:10:00,131.29,131.33,130.63,130.88,41277.0,123.8937,123.9314,123.2709,123.5068,41277.0
2019-01-04 13:20:00,130.89,131.0,130.49,130.75,36480.0,123.5162,123.62,123.1387,123.3841,36480.0
2019-01-04 13:30:00,130.83,131.19,130.59,130.59,20760.0,123.4596,123.7993,123.2331,123.2331,20760.0
2019-01-04 13:40:00,130.53,130.67,130.15,130.67,28185.0,123.1765,123.3086,122.8179,123.3086,28185.0
2019-01-04 13:50:00,130.6,130.74,130.37,130.58,22437.0,123.2425,123.3747,123.0255,123.2237,22437.0
2019-01-04 14:00:00,130.56,130.74,130.14,130.24,46575.0,123.2048,123.3747,122.8085,122.9028,46575.0
2019-01-04 14:10:00,130.35,130.38,129.95,130.05,26973.0,123.0066,123.0349,122.6292,122.7235,26973.0
2019-01-04 14:20:00,130.07,130.58,130.06,130.52,11388.0,122.7424,123.2237,122.733,123.1671,11388.0
2019-01-04 14:30:00,130.53,130.7,130.49,130.65,11700.0,123.1765,123.3369,123.1387,123.2897,11700.0
2019-01-04 14:40:00,130.66,130.82,130.01,130.17,21237.0,123.2992,123.4501,122.6858,122.8368,21237.0
2019-01-04 14:50:00,130.12,130.23,129.78,129.95,31836.0,122.7896,122.8934,122.4687,122.6292,31836.0
2019-01-04 15:00:00,129.97,130.74,129.97,130.35,40524.0,122.648,123.3747,122.648,123.0066,40524.0
2019-01-04 15:10:00,130.31,130.78,130.31,130.63,44100.0,122.9689,123.4124,122.9689,123.2709,44100.0
2019-01-04 15:20:00,130.68,130.68,130.11,130.39,32013.0,123.318,123.318,122.7801,123.0444,32013.0
2019-01-04 15:30:00,130.36,130.71,130.34,130.4,54966.0,123.0161,123.3463,122.9972,123.0538,54966.0
2019-01-04 15:40:00,130.39,130.52,130.23,130.23,108570.0,123.0444,123.1671,122.8934,122.8934,108570.0
2019-01-04 15:50:00,130.26,130.36,129.97,130.14,138951.0,122.9217,123.0161,122.648,122.8085,138951.0
2019-01-07 09:30:00,130.3,131.33,130.3,131.25,49305.0,122.9594,123.9314,122.9594,123.8559,49305.0
2019-01-07 09:40:00,131.51,132.64,131.36,132.51,71745.0,124.1013,125.1676,123.9597,125.0449,71745.0
2019-01-07 09:50:00,132.5,132.5,131.18,131.63,179274.0,125.0355,125.0355,123.7899,124.2145,179274.0
2019-01-07 10:00:00,131.73,132.67,131.73,132.4,20919.0,124.3089,125.1959,124.3089,124.9411,20919.0
2019-01-07 10:10:00,132.45,132.9,132.27,132.89,35577.0,124.9883,125.413,124.8185,125.4035,35577.0
2019-01-07 10:20:00,132.83,133.46,132.78,132.96,59832.0,125.3469,125.9414,125.2997,125.4696,59832.0
2019-01-07 10:30:00,132.95,133.76,132.83,133.37,45984.0,125.4602,126.2245,125.3469,125.8565,45984.0
2019-01-07 10:40:00,133.33,133.93,133.26,133.69,42180.0,125.8187,126.3849,125.7527,126.1585,42180.0
2019-01-07 10:50:00,133.73,133.99,133.62,133.88,50499.0,126.1962,126.4416,126.0924,126.3378,50499.0
2019-01-07 11:00:00,133.67,134.2,133.38,133.52,51405.0,126.1396,126.6397,125.8659,125.998,51405.0
2019-01-07 11:10:00,133.45,133.88,133.41,133.88,19236.0,125.932,126.3378,125.8942,126.3378,19236.0
2019-01-07 11:20:00,134.06,134.09,133.34,133.46,28473.0,126.5076,126.5359,125.8282,125.9414,28473.0
2019-01-07 11:30:00,133.39,133.73,133.28,133.57,10608.0,125.8754,126.1962,125.7716,126.0452,10608.0
2019-01-07 11:40:00,133.53,133.84,133.46,133.46,21204.0,126.0075,126.3,125.9414,125.9414,21204.0
2019-01-07 11:50:00,133.52,133.52,133.2,133.52,26460.0,125.998,125.998,125.6961,125.998,26460.0
2019-01-07 12:00:00,133.6,133.73,132.85,132.88,25617.0,126.0735,126.1962,125.3658,125.3941,25617.0
2019-01-07 12:10:00,132.88,133.04,132.68,132.76,15036.0,125.3941,125.5451,125.2054,125.2809,15036.0
2019-01-07 12:20:00,132.79,133.55,132.7,133.37,29688.0,125.3092,126.0264,125.2242,125.8565,29688.0
2019-01-07 12:30:00,133.33,133.64,133.33,133.56,15294.0,125.8187,126.1113,125.8187,126.0358,15294.0
2019-01-07 12:40:00,133.54,133.57,133.21,133.21,18078.0,126.0169,126.0452,125.7055,125.7055,18078.0
2019-01-07 12:50:00,133.2,133.5,133.15,133.37,15909.0,125.6961,125.9792,125.6489,125.8565,15909.0
2019-01-07 13:00:00,133.39,133.6,133.36,133.49,17319.0,125.8754,126.0735,125.8471,125.9697,17319.0
2019-01-07 13:10:00,133.54,133.65,133.46,133.63,16794.0,126.0169,126.1207,125.9414,126.1018,16794.0
2019-01-07 13:20:00,133.66,133.66,133.02,133.13,34899.0,126.1302,126.1302,125.5262,125.63,34899.0
2019-01-07 13:30:00,133.06,133.5,133.0,133.26,40683.0,125.564,125.9792,125.5073,125.7527,40683.0
2019-01-07 13:40:00,133.16,133.25,132.67,132.67,33075.0,125.6583,125.7433,125.1959,125.1959,33075.0
2019-01-07 13:50:00,132.67,132.91,132.28,132.68,87231.0,125.1959,125.4224,124.8279,125.2054,87231.0
2019-01-07 14:00:00,132.73,132.96,132.64,132.75,22095.0,125.2525,125.4696,125.1676,125.2714,22095.0
2019-01-07 14:10:00,132.74,133.23,132.6,133.03,24849.0,125.262,125.7244,125.1299,125.5356,24849.0
2019-01-07 14:20:00,132.91,133.16,132.82,132.82,15156.0,125.4224,125.6583,125.3375,125.3375,15156.0
2019-01-07 14:30:00,132.83,132.9,132.5,132.67,29079.0,125.3469,125.413,125.0355,125.1959,29079.0
2019-01-07 14:40:00,132.55,132.67,132.3,132.45,28080.0,125.0827,125.1959,124.8468,124.9883,28080.0
2019-01-07 14:50:00,132.38,132.53,131.97,132.5,54357.0,124.9223,125.0638,124.5354,125.0355,54357.0
2019-01-07 15:00:00,132.46,132.79,132.46,132.66,36498.0,124.9978,125.3092,124.9978,125.1865,36498.0
2019-01-07 15:10:00,132.71,133.1,132.65,132.93,27396.0,125.2337,125.6017,125.1771,125.4413,27396.0
2019-01-07 15:20:00,132.9,132.9,132.38,132.39,73182.0,125.413,125.413,124.9223,124.9317,73182.0
2019-01-07 15:30:00,132.43,132.59,132.21,132.21,50811.0,124.9694,125.1204,124.7618,124.7618,50811.0
2019-01-07 15:40:00,132.16,132.58,132.05,132.48,74988.0,124.7147,125.111,124.6109,125.0166,74988.0
2019-01-07 15:50:00,132.44,132.62,131.92,132.03,162717.0,124.9789,125.1487,124.4882,124.592,162717.0
2019-01-08 09:30:00,132.39,133.48,132.17,133.25,33378.0,124.9317,125.9603,124.7241,125.7433,33378.0
2019-01-08 09:40:00,133.67,133.89,133.58,133.78,13200.0,126.1396,126.3472,126.0547,126.2434,13200.0
2019-01-08 09:50:00,133.75,133.75,133.11,133.23,11598.0,126.2151,126.2151,125.6111,125.7244,11598.0
2019-01-08 10:00:00,133.23,133.8,133.23,133.65,24861.0,125.7244,126.2623,125.7244,126.1207,24861.0
2019-01-08 10:10:00,133.87,133.99,133.08,133.12,48186.0,126.3283,126.4416,125.5828,125.6206,48186.0
2019-01-08 10:20:00,133.13,133.4,132.76,132.76,41100.0,125.63,125.8848,125.2809,125.2809,41100.0
2019-01-08 10:30:00,132.97,133.0,132.36,132.6,21642.0,125.479,125.5073,124.9034,125.1299,21642.0
2019-01-08 10:40:00,132.54,132.54,131.8,131.89,35625.0,125.0733,125.0733,124.3749,124.4599,35625.0
2019-01-08 10:50:00,131.85,131.9,131.34,131.61,37056.0,124.4221,124.4693,123.9409,124.1956,37056.0
2019-01-08 11:00:00,131.74,132.13,131.6,132.07,44892.0,124.3183,124.6863,124.1862,124.6297,44892.0
2019-01-08 11:10:00,132.13,132.13,131.71,131.74,40200.0,124.6863,124.6863,124.29,124.3183,40200.0
2019-01-08 11:20:00,131.68,131.79,131.37,131.37,18069.0,124.2617,124.3655,123.9692,123.9692,18069.0
2019-01-08 11:30:00,131.33,131.36,130.97,131.14,22437.0,123.9314,123.9597,123.5917,123.7521,22437.0
2019-01-08 11:40:00,131.29,131.4,131.15,131.34,17754.0,123.8937,123.9975,123.7616,123.9409,17754.0
2019-01-08 11:50:00,131.24,131.89,131.2,131.81,20184.0,123.8465,124.4599,123.8087,124.3844,20184.0
2019-01-08 12:00:00,131.78,131.9,131.75,131.78,14658.0,124.3561,124.4693,124.3278,124.3561,14658.0
2019-01-08 12:10:00,131.78,132.26,131.78,132.14,25860.0,124.3561,124.809,124.3561,124.6958,25860.0
2019-01-08 12:20:00,132.18,132.63,132.18,132.49,13710.0,124.7335,125.1582,124.7335,125.0261,13710.0
2019-01-08 12:30:00,132.53,132.67,132.09,132.15,39594.0,125.0638,125.1959,124.6486,124.7052,39594.0
2019-01-08 12:40:00,132.16,132.4,131.91,131.91,53250.0,124.7147,124.9411,124.4787,124.4787,53250.0
2019-01-08 12:50:00,131.86,132.08,131.72,131.74,25800.0,124.4316,124.6392,124.2994,124.3183,25800.0
2019-01-08 13:00:00,131.85,132.08,131.74,132.07,8634.0,124.4221,124.6392,124.3183,124.6297,8634.0
2019-01-08 13:10:00,132.15,132.47,132.09,132.21,9678.0,124.7052,125.0072,124.6486,124.7618,9678.0
2019-01-08 13:20:00,132.22,132.51,132.22,132.29,14925.0,124.7713,125.0449,124.7713,124.8373,14925.0
2019-01-08 13:30:00,132.35,132.45,132.13,132.22,7965.0,124.894,124.9883,124.6863,124.7713,7965.0
2019-01-08 13:40:00,132.31,132.33,131.96,132.33,25602.0,124.8562,124.8751,124.5259,124.8751,25602.0
2019-01-08 13:50:00,132.25,132.61,132.18,132.41,11502.0,124.7996,125.1393,124.7335,124.9506,11502.0
2019-01-08 14:00:00,132.4,132.64,132.13,132.13,18102.0,124.9411,125.1676,124.6863,124.6863,18102.0
2019-01-08 14:10:00,132.24,132.67,132.24,132.61,39669.0,124.7902,125.1959,124.7902,125.1393,39669.0
2019-01-08 14:20:00,132.6,132.94,132.56,132.77,23397.0,125.1299,125.4507,125.0921,125.2903,23397.0
2019-01-08 14:30:00,132.66,132.73,132.4,132.57,22416.0,125.1865,125.2525,124.9411,125.1016,22416.0
2019-01-08 14:40:00,132.65,132.79,132.54,132.64,10623.0,125.1771,125.3092,125.0733,125.1676,10623.0
2019-01-08 14:50:00,132.66,132.74,132.49,132.69,11271.0,125.1865,125.262,125.0261,125.2148,11271.0
2019-01-08 15:00:00,132.62,132.78,132.15,132.51,35610.0,125.1487,125.2997,124.7052,125.0449,35610.0
2019-01-08 15:10:00,132.52,132.74,132.5,132.65,13218.0,125.0544,125.262,125.0355,125.1771,13218.0
2019-01-08 15:20:00,132.66,133.0,132.62,132.9,28059.0,125.1865,125.5073,125.1487,125.413,28059.0
2019-01-08 15:30:00,132.92,133.13,132.89,133.0,21411.0,125.4318,125.63,125.4035,125.5073,21411.0
2019-01-08 15:40:00,132.99,133.06,132.78,132.9,41115.0,125.4979,125.564,125.2997,125.413,41115.0
2019-01-08 15:50:00,132.86,133.04,132.82,132.91,89631.0,125.3752,125.5451,125.3375,125.4224,89631.0
2019-01-09 09:30:00,133.2,134.08,133.03,133.77,30798.0,125.6961,126.5265,125.5356,126.234,30798.0
2019-01-09 09:40:00,133.58,133.6,132.42,132.74,33279.0,126.0547,126.0735,124.96,125.262,33279.0
2019-01-09 09:50:00,133.0,133.52,132.8,133.22,51375.0,125.5073,125.998,125.3186,125.7149,51375.0
2019-01-09 10:00:00,133.09,133.4,132.66,132.68,22827.0,125.5923,125.8848,125.1865,125.2054,22827.0
2019-01-09 10:10:00,132.91,133.03,132.6,132.6,9936.0,125.4224,125.5356,125.1299,125.1299,9936.0
2019-01-09 10:20:00,132.84,133.21,132.84,132.95,18870.0,125.3564,125.7055,125.3564,125.4602,18870.0
2019-01-09 10:30:00,132.8,132.8,132.15,132.2,36021.0,125.3186,125.3186,124.7052,124.7524,36021.0
2019-01-09 10:40:00,132.1,132.47,131.41,131.76,62076.0,124.658,125.0072,124.0069,124.3372,62076.0
2019-01-09 10:50:00,131.93,132.34,131.93,132.34,14223.0,124.4976,124.8845,124.4976,124.8845,14223.0
2019-01-09 11:00:00,132.5,132.78,132.5,132.67,25272.0,125.0355,125.2997,125.0355,125.1959,25272.0
2019-01-09 11:10:00,132.67,133.0,132.55,132.8,67497.0,125.1959,125.5073,125.0827,125.3186,67497.0
2019-01-09 11:20:00,132.8,133.85,132.72,133.81,61200.0,125.3186,126.3095,125.2431,126.2717,61200.0
2019-01-09 11:30:00,133.81,134.07,133.62,133.63,54516.0,126.2717,126.5171,126.0924,126.1018,54516.0
2019-01-09 11:40:00,133.66,134.12,133.43,133.61,42444.0,126.1302,126.5642,125.9131,126.083,42444.0
2019-01-09 11:50:00,133.7,134.03,133.7,133.85,20430.0,126.1679,126.4793,126.1679,126.3095,20430.0
2019-01-09 12:00:00,133.61,133.93,133.61,133.7,11550.0,126.083,126.3849,126.083,126.1679,11550.0
2019-01-09 12:10:00,133.74,133.82,133.58,133.62,13407.0,126.2056,126.2811,126.0547,126.0924,13407.0
2019-01-09 12:20:00,133.5,134.07,133.5,133.76,65571.0,125.9792,126.5171,125.9792,126.2245,65571.0
2019-01-09 12:30:00,133.77,133.82,133.61,133.78,12300.0,126.234,126.2811,126.083,126.2434,12300.0
2019-01-09 12:40:00,133.78,134.28,133.66,134.02,17943.0,126.2434,126.7152,126.1302,126.4699,17943.0
2019-01-09 12:50:00,134.11,134.17,134.01,134.17,3600.0,126.5548,126.6114,126.4604,126.6114,3600.0
2019-01-09 13:00:00,134.09,134.15,133.6,133.72,25848.0,126.5359,126.5926,126.0735,126.1868,25848.0
2019-01-09 13:10:00,133.73,133.76,133.47,133.76,42564.0,126.1962,126.2245,125.9509,126.2245,42564.0
2019-01-09 13:20:00,133.76,133.76,133.5,133.5,25980.0,126.2245,126.2245,125.9792,125.9792,25980.0
2019-01-09 13:30:00,133.54,133.67,133.07,133.24,35628.0,126.0169,126.1396,125.5734,125.7338,35628.0
2019-01-09 13:40:00,133.2,133.24,132.98,133.05,21714.0,125.6961,125.7338,125.4885,125.5545,21714.0
2019-01-09 13:50:00,133.08,133.11,132.85,133.06,16056.0,125.5828,125.6111,125.3658,125.564,16056.0
2019-01-09 14:00:00,133.06,133.57,133.06,133.48,66360.0,125.564,126.0452,125.564,125.9603,66360.0
2019-01-09 14:10:00,133.43,133.43,133.19,133.2,32952.0,125.9131,125.9131,125.6866,125.6961,32952.0
2019-01-09 14:20:00,133.05,133.46,133.05,133.35,50145.0,125.5545,125.9414,125.5545,125.8376,50145.0
2019-01-09 14:30:00,133.31,133.41,133.27,133.33,21243.0,125.7999,125.8942,125.7621,125.8187,21243.0
2019-01-09 14:40:00,133.37,133.85,133.31,133.85,22335.0,125.8565,126.3095,125.7999,126.3095,22335.0
2019-01-09 14:50:00,133.87,134.04,133.12,133.15,85368.0,126.3283,126.4887,125.6206,125.6489,85368.0
2019-01-09 15:00:00,133.22,133.5,133.19,133.32,48201.0,125.7149,125.9792,125.6866,125.8093,48201.0
2019-01-09 15:10:00,133.39,133.54,133.36,133.42,41469.0,125.8754,126.0169,125.8471,125.9037,41469.0
2019-01-09 15:20:00,133.39,133.47,133.26,133.26,91404.0,125.8754,125.9509,125.7527,125.7527,91404.0
2019-01-09 15:30:00,133.23,133.23,132.78,132.82,80985.0,125.7244,125.7244,125.2997,125.3375,80985.0
2019-01-09 15:40:00,132.82,132.86,132.4,132.44,109377.0,125.3375,125.3752,124.9411,124.9789,109377.0
2019-01-09 15:50:00,132.44,132.74,132.38,132.64,214920.0,124.9789,125.262,124.9223,125.1676,214920.0
2019-01-10 09:30:00,132.2,132.2,130.55,131.37,27279.0,124.7524,124.7524,123.1954,123.9692,27279.0
2019-01-10 09:40:00,131.23,131.67,131.11,131.39,22149.0,123.8371,124.2523,123.7238,123.988,22149.0
2019-01-10 09:50:00,131.42,131.78,131.12,131.47,26112.0,124.0163,124.3561,123.7332,124.0635,26112.0
2019-01-10 10:00:00,131.48,131.66,131.22,131.37,26718.0,124.073,124.2428,123.8276,123.9692,26718.0
2019-01-10 10:10:00,131.34,131.51,131.11,131.51,15057.0,123.9409,124.1013,123.7238,124.1013,15057.0
2019-01-10 10:20:00,131.64,132.18,131.64,131.96,10800.0,124.224,124.7335,124.224,124.5259,10800.0
2019-01-10 10:30:00,131.95,132.19,131.88,132.19,15579.0,124.5165,124.743,124.4504,124.743,15579.0
2019-01-10 10:40:00,132.17,132.19,131.86,132.1,19149.0,124.7241,124.743,124.4316,124.658,19149.0
2019-01-10 10:50:00,132.16,132.3,132.04,132.29,9552.0,124.7147,124.8468,124.6014,124.8373,9552.0
2019-01-10 11:00:00,132.17,132.54,132.05,132.38,9555.0,124.7241,125.0733,124.6109,124.9223,9555.0
2019-01-10 11:10:00,132.38,132.63,132.22,132.54,15618.0,124.9223,125.1582,124.7713,125.0733,15618.0
2019-01-10 11:20:00,132.54,132.6,132.17,132.49,31527.0,125.0733,125.1299,124.7241,125.0261,31527.0
2019-01-10 11:30:00,132.58,133.12,132.46,132.91,22209.0,125.111,125.6206,124.9978,125.4224,22209.0
2019-01-10 11:40:00,132.8,132.94,132.52,132.78,12900.0,125.3186,125.4507,125.0544,125.2997,12900.0
2019-01-10 11:50:00,132.86,133.04,132.74,133.02,11250.0,125.3752,125.5451,125.262,125.5262,11250.0
2019-01-10 12:00:00,133.1,133.56,133.1,133.23,52857.0,125.6017,126.0358,125.6017,125.7244,52857.0
2019-01-10 12:10:00,133.21,133.29,133.02,133.29,6402.0,125.7055,125.781,125.5262,125.781,6402.0
2019-01-10 12:20:00,133.34,133.41,133.19,133.37,8844.0,125.8282,125.8942,125.6866,125.8565,8844.0
2019-01-10 12:30:00,133.38,133.41,133.15,133.15,6708.0,125.8659,125.8942,125.6489,125.6489,6708.0
2019-01-10 12:40:00,133.12,133.43,132.98,133.43,7299.0,125.6206,125.9131,125.4885,125.9131,7299.0
2019-01-10 12:50:00,133.4,133.46,133.18,133.21,4629.0,125.8848,125.9414,125.6772,125.7055,4629.0
2019-01-10 13:00:00,133.07,133.16,132.1,132.1,19719.0,125.5734,125.6583,124.658,124.658,19719.0
2019-01-10 13:10:00,132.25,132.49,132.04,132.36,18336.0,124.7996,125.0261,124.6014,124.9034,18336.0
2019-01-10 13:20:00,132.2,132.51,132.2,132.36,6690.0,124.7524,125.0449,124.7524,124.9034,6690.0
2019-01-10 13:30:00,132.41,132.43,132.16,132.17,14430.0,124.9506,124.9694,124.7147,124.7241,14430.0
2019-01-10 13:40:00,132.15,132.55,132.08,132.55,8235.0,124.7052,125.0827,124.6392,125.0827,8235.0
2019-01-10 13:50:00,132.73,132.73,132.45,132.6,5700.0,125.2525,125.2525,124.9883,125.1299,5700.0
2019-01-10 14:00:00,132.71,133.04,132.71,132.91,5100.0,125.2337,125.5451,125.2337,125.4224,5100.0
2019-01-10 14:10:00,133.08,133.16,132.81,133.16,17037.0,125.5828,125.6583,125.328,125.6583,17037.0
2019-01-10 14:20:00,133.09,133.2,132.91,133.06,13953.0,125.5923,125.6961,125.4224,125.564,13953.0
2019-01-10 14:30:00,132.88,132.88,132.61,132.7,19014.0,125.3941,125.3941,125.1393,125.2242,19014.0
2019-01-10 14:40:00,132.72,132.97,132.68,132.78,12900.0,125.2431,125.479,125.2054,125.2997,12900.0
2019-01-10 14:50:00,132.69,132.74,132.41,132.51,18750.0,125.2148,125.262,124.9506,125.0449,18750.0
2019-01-10 15:00:00,132.66,133.0,132.59,132.68,29922.0,125.1865,125.5073,125.1204,125.2054,29922.0
2019-01-10 15:10:00,132.73,132.73,132.45,132.49,40221.0,125.2525,125.2525,124.9883,125.0261,40221.0
2019-01-10 15:20:00,132.48,132.71,132.43,132.67,37143.0,125.0166,125.2337,124.9694,125.1959,37143.0
2019-01-10 15:30:00,132.64,132.8,132.59,132.74,22473.0,125.1676,125.3186,125.1204,125.262,22473.0
2019-01-10 15:40:00,132.8,133.05,132.8,133.03,30543.0,125.3186,125.5545,125.3186,125.5356,30543.0
2019-01-10 15:50:00,133.07,133.23,133.01,133.14,90906.0,125.5734,125.7244,125.5168,125.6395,90906.0
2019-01-11 09:30:00,131.85,132.96,131.85,132.4,23040.0,124.4221,125.4696,124.4221,124.9411,23040.0
2019-01-11 09:40:00,132.16,132.52,132.16,132.52,4317.0,124.7147,125.0544,124.7147,125.0544,4317.0
2019-01-11 09:50:00,132.45,132.48,132.35,132.48,5361.0,124.9883,125.0166,124.894,125.0166,5361.0
2019-01-11 10:00:00,132.35,132.56,132.09,132.31,16365.0,124.894,125.0921,124.6486,124.8562,16365.0
2019-01-11 10:10:00,132.47,132.48,131.54,131.87,36078.0,125.0072,125.0166,124.1296,124.441,36078.0
2019-01-11 10:20:00,131.85,131.91,131.54,131.66,11550.0,124.4221,124.4787,124.1296,124.2428,11550.0
2019-01-11 10:30:00,131.57,131.77,131.5,131.65,18786.0,124.1579,124.3466,124.0918,124.2334,18786.0
2019-01-11 10:40:00,131.74,131.79,131.3,131.53,16251.0,124.3183,124.3655,123.9031,124.1202,16251.0
2019-01-11 10:50:00,131.37,131.73,131.29,131.73,9057.0,123.9692,124.3089,123.8937,124.3089,9057.0
2019-01-11 11:00:00,131.88,131.88,131.23,131.42,19101.0,124.4504,124.4504,123.8371,124.0163,19101.0
2019-01-11 11:10:00,131.47,131.6,131.09,131.6,12840.0,124.0635,124.1862,123.7049,124.1862,12840.0
2019-01-11 11:20:00,131.66,131.75,131.46,131.64,11250.0,124.2428,124.3278,124.0541,124.224,11250.0
2019-01-11 11:30:00,131.53,131.83,131.4,131.58,18261.0,124.1202,124.4033,123.9975,124.1673,18261.0
2019-01-11 11:40:00,131.71,132.3,131.6,132.07,45183.0,124.29,124.8468,124.1862,124.6297,45183.0
2019-01-11 11:50:00,132.04,132.04,131.77,131.8,11850.0,124.6014,124.6014,124.3466,124.3749,11850.0
2019-01-11 12:00:00,131.72,131.98,131.59,131.67,29118.0,124.2994,124.5448,124.1768,124.2523,29118.0
2019-01-11 12:10:00,131.62,131.77,131.52,131.77,21156.0,124.2051,124.3466,124.1107,124.3466,21156.0
2019-01-11 12:20:00,131.68,131.77,131.53,131.68,64155.0,124.2617,124.3466,124.1202,124.2617,64155.0
2019-01-11 12:30:00,131.71,131.84,131.6,131.8,25641.0,124.29,124.4127,124.1862,124.3749,25641.0
2019-01-11 12:40:00,131.81,131.93,131.69,131.83,55419.0,124.3844,124.4976,124.2711,124.4033,55419.0
2019-01-11 12:50:00,131.88,132.02,131.85,131.85,7950.0,124.4504,124.5825,124.4221,124.4221,7950.0
2019-01-11 13:00:00,131.82,131.92,131.62,131.81,9381.0,124.3938,124.4882,124.2051,124.3844,9381.0
2019-01-11 13:10:00,131.82,131.9,131.75,131.9,15243.0,124.3938,124.4693,124.3278,124.4693,15243.0
2019-01-11 13:20:00,131.94,131.94,131.76,131.83,5364.0,124.5071,124.5071,124.3372,124.4033,5364.0
2019-01-11 13:30:00,131.79,132.05,131.68,131.95,21624.0,124.3655,124.6109,124.2617,124.5165,21624.0
2019-01-11 13:40:00,132.02,132.22,131.89,131.9,26022.0,124.5825,124.7713,124.4599,124.4693,26022.0
2019-01-11 13:50:00,131.95,131.95,131.74,131.75,11460.0,124.5165,124.5165,124.3183,124.3278,11460.0
2019-01-11 14:00:00,131.82,131.92,131.69,131.78,23616.0,124.3938,124.4882,124.2711,124.3561,23616.0
2019-01-11 14:10:00,131.81,131.89,131.67,131.67,7776.0,124.3844,124.4599,124.2523,124.2523,7776.0
2019-01-11 14:20:00,131.67,131.82,131.63,131.79,11283.0,124.2523,124.3938,124.2145,124.3655,11283.0
2019-01-11 14:30:00,131.84,131.97,131.66,131.83,11265.0,124.4127,124.5354,124.2428,124.4033,11265.0
2019-01-11 14:40:00,131.85,131.87,131.62,131.68,17316.0,124.4221,124.441,124.2051,124.2617,17316.0
2019-01-11 14:50:00,131.71,131.8,131.59,131.65,30024.0,124.29,124.3749,124.1768,124.2334,30024.0
2019-01-11 15:00:00,131.6,131.84,131.54,131.79,21555.0,124.1862,124.4127,124.1296,124.3655,21555.0
2019-01-11 15:10:00,131.74,131.74,131.46,131.46,15417.0,124.3183,124.3183,124.0541,124.0541,15417.0
2019-01-11 15:20:00,131.54,131.58,131.27,131.27,21204.0,124.1296,124.1673,123.8748,123.8748,21204.0
2019-01-11 15:30:00,131.29,131.96,131.29,131.96,44604.0,123.8937,124.5259,123.8937,124.5259,44604.0
2019-01-11 15:40:00,131.99,132.04,131.9,132.04,35970.0,124.5542,124.6014,124.4693,124.6014,35970.0
2019-01-11 15:50:00,132.06,132.06,131.79,131.93,89700.0,124.6203,124.6203,124.3655,124.4976,89700.0
2019-01-14 09:30:00,132.02,132.03,130.21,131.68,74376.0,124.5825,124.592,122.8745,124.2617,74376.0
2019-01-14 09:40:00,131.77,132.56,131.74,131.92,45009.0,124.3466,125.0921,124.3183,124.4882,45009.0
2019-01-14 09:50:00,131.87,132.56,131.87,132.11,18459.0,124.441,125.0921,124.441,124.6675,18459.0
2019-01-14 10:00:00,132.3,132.83,132.22,132.62,32700.0,124.8468,125.3469,124.7713,125.1487,32700.0
2019-01-14 10:10:00,132.58,132.88,132.4,132.68,34515.0,125.111,125.3941,124.9411,125.2054,34515.0
2019-01-14 10:20:00,132.75,132.75,132.25,132.25,28503.0,125.2714,125.2714,124.7996,124.7996,28503.0
2019-01-14 10:30:00,132.25,132.88,132.25,132.77,21696.0,124.7996,125.3941,124.7996,125.2903,21696.0
2019-01-14 10:40:00,132.74,133.03,132.58,132.61,20808.0,125.262,125.5356,125.111,125.1393,20808.0
2019-01-14 10:50:00,132.73,133.08,132.73,133.01,8700.0,125.2525,125.5828,125.2525,125.5168,8700.0
2019-01-14 11:00:00,132.84,133.01,132.74,132.9,14400.0,125.3564,125.5168,125.262,125.413,14400.0
2019-01-14 11:10:00,132.97,133.05,132.36,132.8,23118.0,125.479,125.5545,124.9034,125.3186,23118.0
2019-01-14 11:20:00,132.72,132.89,132.63,132.73,13599.0,125.2431,125.4035,125.1582,125.2525,13599.0
2019-01-14 11:30:00,132.85,133.13,132.78,132.83,27387.0,125.3658,125.63,125.2997,125.3469,27387.0
2019-01-14 11:40:00,132.86,133.1,132.82,132.97,18069.0,125.3752,125.6017,125.3375,125.479,18069.0
2019-01-14 11:50:00,132.87,132.95,132.7,132.81,35118.0,125.3847,125.4602,125.2242,125.328,35118.0
2019-01-14 12:00:00,132.76,132.89,132.73,132.83,13203.0,125.2809,125.4035,125.2525,125.3469,13203.0
2019-01-14 12:10:00,132.87,133.2,132.87,133.17,21012.0,125.3847,125.6961,125.3847,125.6678,21012.0
2019-01-14 12:20:00,133.18,133.25,133.01,133.01,57894.0,125.6772,125.7433,125.5168,125.5168,57894.0
2019-01-14 12:30:00,133.01,133.01,132.8,132.81,49356.0,125.5168,125.5168,125.3186,125.328,49356.0
2019-01-14 12:40:00,132.87,132.88,132.67,132.67,14700.0,125.3847,125.3941,125.1959,125.1959,14700.0
2019-01-14 12:50:00,132.73,132.77,132.68,132.75,12873.0,125.2525,125.2903,125.2054,125.2714,12873.0
2019-01-14 13:00:00,132.75,132.8,132.55,132.8,28221.0,125.2714,125.3186,125.0827,125.3186,28221.0
2019-01-14 13:10:00,132.75,132.78,132.49,132.71,31344.0,125.2714,125.2997,125.0261,125.2337,31344.0
2019-01-14 13:20:00,132.74,133.02,132.71,132.75,20472.0,125.262,125.5262,125.2337,125.2714,20472.0
2019-01-14 13:30:00,132.75,133.11,132.75,133.05,25695.0,125.2714,125.6111,125.2714,125.5545,25695.0
2019-01-14 13:40:00,133.18,133.35,133.09,133.23,23808.0,125.6772,125.8376,125.5923,125.7244,23808.0
2019-01-14 13:50:00,133.23,133.33,132.87,132.92,30693.0,125.7244,125.8187,125.3847,125.4318,30693.0
2019-01-14 14:00:00,132.92,132.94,132.78,132.83,33270.0,125.4318,125.4507,125.2997,125.3469,33270.0
2019-01-14 14:10:00,132.92,132.92,132.73,132.83,14115.0,125.4318,125.4318,125.2525,125.3469,14115.0
2019-01-14 14:20:00,132.81,132.81,132.59,132.64,14175.0,125.328,125.328,125.1204,125.1676,14175.0
2019-01-14 14:30:00,132.69,132.88,132.69,132.82,11499.0,125.2148,125.3941,125.2148,125.3375,11499.0
2019-01-14 14:40:00,132.84,133.15,132.81,133.15,13920.0,125.3564,125.6489,125.328,125.6489,13920.0
2019-01-14 14:50:00,133.14,133.19,133.07,133.19,17016.0,125.6395,125.6866,125.5734,125.6866,17016.0
2019-01-14 15:00:00,133.16,133.16,133.07,133.11,15333.0,125.6583,125.6583,125.5734,125.6111,15333.0
2019-01-14 15:10:00,133.08,133.11,132.92,132.94,23781.0,125.5828,125.6111,125.4318,125.4507,23781.0
2019-01-14 15:20:00,132.94,132.98,132.81,132.83,22029.0,125.4507,125.4885,125.328,125.3469,22029.0
2019-01-14 15:30:00,132.87,132.94,132.68,132.83,21807.0,125.3847,125.4507,125.2054,125.3469,21807.0
2019-01-14 15:40:00,132.85,132.85,132.39,132.41,64107.0,125.3658,125.3658,124.9317,124.9506,64107.0
2019-01-14 15:50:00,132.44,132.8,132.31,132.57,109296.0,124.9789,125.3186,124.8562,125.1016,109296.0
2019-01-15 09:30:00,125.84,127.33,125.02,125.62,562167.0,118.7507,120.1568,117.9769,118.5431,562167.0
2019-01-15 09:40:00,125.62,126.02,124.58,124.81,385755.0,118.5431,118.9206,117.5617,117.7787,385755.0
2019-01-15 09:50:00,124.76,125.0,123.67,123.99,353508.0,117.7315,117.958,116.703,117.0049,353508.0
2019-01-15 10:00:00,123.92,125.04,123.87,124.19,166755.0,116.9389,117.9958,116.8917,117.1937,166755.0
2019-01-15 10:10:00,124.32,124.52,123.94,124.15,120942.0,117.3163,117.5051,116.9577,117.1559,120942.0
2019-01-15 10:20:00,124.22,124.45,124.01,124.27,94413.0,117.222,117.439,117.0238,117.2691,94413.0
2019-01-15 10:30:00,124.21,125.19,123.9,125.1,167022.0,117.2125,118.1373,116.92,118.0524,167022.0
2019-01-15 10:40:00,125.05,125.25,124.84,124.95,180645.0,118.0052,118.1939,117.807,117.9108,180645.0
2019-01-15 10:50:00,124.9,125.46,124.69,125.32,181665.0,117.8637,118.3921,117.6655,118.26,181665.0
2019-01-15 11:00:00,125.32,125.66,124.93,125.05,140733.0,118.26,118.5808,117.892,118.0052,140733.0
2019-01-15 11:10:00,125.02,125.45,124.9,125.36,85896.0,117.9769,118.3827,117.8637,118.2977,85896.0
2019-01-15 11:20:00,125.41,126.05,125.41,125.89,246591.0,118.3449,118.9489,118.3449,118.7979,246591.0
2019-01-15 11:30:00,125.76,125.94,125.47,125.94,77820.0,118.6752,118.8451,118.4015,118.8451,77820.0
2019-01-15 11:40:00,125.9,126.91,125.71,126.54,189420.0,118.8073,119.7604,118.628,119.4113,189420.0
2019-01-15 11:50:00,126.48,127.64,126.26,127.52,235665.0,119.3546,120.4493,119.147,120.3361,235665.0
2019-01-15 12:00:00,127.54,127.54,127.03,127.21,143097.0,120.3549,120.3549,119.8737,120.0435,143097.0
2019-01-15 12:10:00,127.28,127.35,126.57,126.99,88836.0,120.1096,120.1756,119.4396,119.8359,88836.0
2019-01-15 12:20:00,126.93,127.27,126.89,127.13,86124.0,119.7793,120.1001,119.7415,119.968,86124.0
2019-01-15 12:30:00,127.1,127.23,126.67,127.11,71451.0,119.9397,120.0624,119.5339,119.9492,71451.0
2019-01-15 12:40:00,127.09,127.19,126.74,126.81,25032.0,119.9303,120.0246,119.6,119.6661,25032.0
2019-01-15 12:50:00,126.81,126.81,126.26,126.61,47148.0,119.6661,119.6661,119.147,119.4773,47148.0
2019-01-15 13:00:00,126.54,126.59,125.95,126.0,49671.0,119.4113,119.4585,118.8545,118.9017,49671.0
2019-01-15 13:10:00,126.05,126.5,126.04,126.42,24615.0,118.9489,119.3735,118.9394,119.298,24615.0
2019-01-15 13:20:00,126.41,126.49,126.27,126.44,27390.0,119.2886,119.3641,119.1565,119.3169,27390.0
2019-01-15 13:30:00,126.5,126.79,126.39,126.61,74463.0,119.3735,119.6472,119.2697,119.4773,74463.0
2019-01-15 13:40:00,126.61,127.08,126.56,127.07,77739.0,119.4773,119.9208,119.4301,119.9114,77739.0
2019-01-15 13:50:00,127.08,127.59,127.05,127.33,121323.0,119.9208,120.4021,119.8925,120.1568,121323.0
2019-01-15 14:00:00,127.36,127.49,127.23,127.33,97017.0,120.1851,120.3077,120.0624,120.1568,97017.0
2019-01-15 14:10:00,127.33,127.83,127.31,127.36,86667.0,120.1568,120.6286,120.1379,120.1851,86667.0
2019-01-15 14:20:00,127.39,127.43,127.21,127.35,113478.0,120.2134,120.2511,120.0435,120.1756,113478.0
2019-01-15 14:30:00,127.34,127.34,126.65,126.8,121437.0,120.1662,120.1662,119.5151,119.6566,121437.0
2019-01-15 14:40:00,126.84,127.06,126.66,126.85,89670.0,119.6944,119.902,119.5245,119.7038,89670.0
2019-01-15 14:50:00,126.92,127.06,126.76,126.79,156612.0,119.7699,119.902,119.6189,119.6472,156612.0
2019-01-15 15:00:00,126.82,127.0,126.77,126.9,91485.0,119.6755,119.8454,119.6283,119.751,91485.0
2019-01-15 15:10:00,126.91,127.02,126.58,126.91,199365.0,119.7604,119.8642,119.449,119.7604,199365.0
2019-01-15 15:20:00,126.89,126.92,126.63,126.67,70644.0,119.7415,119.7699,119.4962,119.5339,70644.0
2019-01-15 15:30:00,126.68,126.75,126.56,126.69,89121.0,119.5434,119.6094,119.4301,119.5528,89121.0
2019-01-15 15:40:00,126.67,126.81,126.64,126.71,158886.0,119.5339,119.6661,119.5056,119.5717,158886.0
2019-01-15 15:50:00,126.71,127.26,126.71,127.12,229188.0,119.5717,120.0907,119.5717,119.9586,229188.0
2019-01-16 09:30:00,126.85,128.49,126.85,128.26,88203.0,119.7038,121.2514,119.7038,121.0344,88203.0
2019-01-16 09:40:00,128.21,129.24,128.21,129.01,132201.0,120.9872,121.9592,120.9872,121.7421,132201.0
2019-01-16 09:50:00,129.11,129.28,128.83,129.13,113322.0,121.8365,121.9969,121.5723,121.8554,113322.0
2019-01-16 10:00:00,129.19,129.4,128.59,128.78,118671.0,121.912,122.1101,121.3458,121.5251,118671.0
2019-01-16 10:10:00,128.84,128.85,128.54,128.55,28536.0,121.5817,121.5911,121.2986,121.308,28536.0
2019-01-16 10:20:00,128.45,128.95,128.31,128.61,59220.0,121.2137,121.6855,121.0816,121.3647,59220.0
2019-01-16 10:30:00,128.57,128.58,128.08,128.15,47223.0,121.3269,121.3363,120.8645,120.9306,47223.0
2019-01-16 10:40:00,128.19,128.19,127.73,127.99,48810.0,120.9683,120.9683,120.5342,120.7796,48810.0
2019-01-16 10:50:00,128.0,128.08,127.72,127.84,43884.0,120.789,120.8645,120.5248,120.638,43884.0
2019-01-16 11:00:00,127.86,127.9,127.25,127.74,74901.0,120.6569,120.6947,120.0813,120.5437,74901.0
2019-01-16 11:10:00,127.84,128.21,127.71,127.97,25857.0,120.638,120.9872,120.5154,120.7607,25857.0
2019-01-16 11:20:00,128.0,128.0,127.49,127.72,31902.0,120.789,120.789,120.3077,120.5248,31902.0
2019-01-16 11:30:00,127.74,128.17,127.71,128.02,56040.0,120.5437,120.9494,120.5154,120.8079,56040.0
2019-01-16 11:40:00,127.94,128.25,127.53,127.6,31740.0,120.7324,121.0249,120.3455,120.4116,31740.0
2019-01-16 11:50:00,127.5,127.78,127.35,127.56,28623.0,120.3172,120.5814,120.1756,120.3738,28623.0
2019-01-16 12:00:00,127.7,127.76,127.43,127.6,25620.0,120.5059,120.5625,120.2511,120.4116,25620.0
2019-01-16 12:10:00,127.65,127.95,127.46,127.81,25074.0,120.4587,120.7418,120.2794,120.6097,25074.0
2019-01-16 12:20:00,127.73,128.0,127.62,127.87,38040.0,120.5342,120.789,120.4304,120.6663,38040.0
2019-01-16 12:30:00,127.92,128.0,127.77,128.0,115557.0,120.7135,120.789,120.572,120.789,115557.0
2019-01-16 12:40:00,128.12,128.2,127.85,127.9,31848.0,120.9023,120.9777,120.6475,120.6947,31848.0
2019-01-16 12:50:00,128.02,128.22,127.96,128.01,23250.0,120.8079,120.9966,120.7513,120.7985,23250.0
2019-01-16 13:00:00,128.1,128.1,127.84,127.94,15615.0,120.8834,120.8834,120.638,120.7324,15615.0
2019-01-16 13:10:00,127.91,128.18,127.87,128.08,34587.0,120.7041,120.9589,120.6663,120.8645,34587.0
2019-01-16 13:20:00,128.05,128.31,127.96,128.2,43644.0,120.8362,121.0816,120.7513,120.9777,43644.0
2019-01-16 13:30:00,128.23,128.29,128.03,128.06,21297.0,121.0061,121.0627,120.8173,120.8456,21297.0
2019-01-16 13:40:00,128.06,128.45,128.06,128.42,85023.0,120.8456,121.2137,120.8456,121.1854,85023.0
2019-01-16 13:50:00,128.4,128.49,128.32,128.4,27561.0,121.1665,121.2514,121.091,121.1665,27561.0
2019-01-16 14:00:00,128.4,128.53,128.34,128.41,15549.0,121.1665,121.2892,121.1099,121.1759,15549.0
2019-01-16 14:10:00,128.46,128.77,128.43,128.68,19920.0,121.2231,121.5156,121.1948,121.4307,19920.0
2019-01-16 14:20:00,128.67,128.81,128.62,128.72,27261.0,121.4213,121.5534,121.3741,121.4685,27261.0
2019-01-16 14:30:00,128.76,129.04,128.76,128.89,45735.0,121.5062,121.7704,121.5062,121.6289,45735.0
2019-01-16 14:40:00,128.86,128.96,128.85,128.96,30357.0,121.6006,121.6949,121.5911,121.6949,30357.0
2019-01-16 14:50:00,128.89,128.9,128.75,128.84,26214.0,121.6289,121.6383,121.4968,121.5817,26214.0
2019-01-16 15:00:00,128.82,128.96,128.76,128.78,84978.0,121.5628,121.6949,121.5062,121.5251,84978.0
2019-01-16 15:10:00,128.76,128.79,128.71,128.72,56523.0,121.5062,121.5345,121.459,121.4685,56523.0
2019-01-16 15:20:00,128.74,128.79,128.59,128.7,63843.0,121.4873,121.5345,121.3458,121.4496,63843.0
2019-01-16 15:30:00,128.7,129.01,128.65,128.98,88593.0,121.4496,121.7421,121.4024,121.7138,88593.0
2019-01-16 15:40:00,129.0,129.0,128.63,128.9,77661.0,121.7327,121.7327,121.3835,121.6383,77661.0
2019-01-16 15:50:00,128.88,129.17,128.76,128.97,234990.0,121.6194,121.8931,121.5062,121.7044,234990.0
2019-01-17 09:30:00,128.33,129.32,127.67,129.08,108234.0,121.1004,122.0347,120.4776,121.8082,108234.0
2019-01-17 09:40:00,129.09,130.24,128.74,129.64,52074.0,121.8176,122.9028,121.4873,122.3366,52074.0
2019-01-17 09:50:00,129.59,130.02,129.59,129.77,24897.0,122.2894,122.6952,122.2894,122.4593,24897.0
2019-01-17 10:00:00,129.86,129.86,129.25,129.56,35643.0,122.5442,122.5442,121.9686,122.2611,35643.0
2019-01-17 10:10:00,129.65,129.89,129.33,129.62,43698.0,122.3461,122.5725,122.0441,122.3178,43698.0
2019-01-17 10:20:00,129.61,130.09,129.49,130.02,50574.0,122.3083,122.7613,122.1951,122.6952,50574.0
2019-01-17 10:30:00,129.98,130.05,129.61,129.63,63957.0,122.6575,122.7235,122.3083,122.3272,63957.0
2019-01-17 10:40:00,129.69,129.87,129.59,129.7,21300.0,122.3838,122.5537,122.2894,122.3932,21300.0
2019-01-17 10:50:00,129.79,129.9,129.49,129.66,44949.0,122.4782,122.582,122.1951,122.3555,44949.0
2019-01-17 11:00:00,129.67,129.76,129.44,129.64,59751.0,122.3649,122.4499,122.1479,122.3366,59751.0
2019-01-17 11:10:00,129.64,130.1,129.64,130.06,46080.0,122.3366,122.7707,122.3366,122.733,46080.0
2019-01-17 11:20:00,130.06,130.08,129.78,129.92,42993.0,122.733,122.7518,122.4687,122.6009,42993.0
2019-01-17 11:30:00,129.89,130.0,129.78,129.82,48816.0,122.5725,122.6763,122.4687,122.5065,48816.0
2019-01-17 11:40:00,129.88,130.15,129.84,130.04,37119.0,122.5631,122.8179,122.5254,122.7141,37119.0
2019-01-17 11:50:00,130.04,130.08,129.74,130.06,12720.0,122.7141,122.7518,122.431,122.733,12720.0
2019-01-17 12:00:00,129.98,130.06,129.73,129.87,20310.0,122.6575,122.733,122.4216,122.5537,20310.0
2019-01-17 12:10:00,129.86,130.15,129.8,130.04,21603.0,122.5442,122.8179,122.4876,122.7141,21603.0
2019-01-17 12:20:00,129.98,130.06,129.9,129.99,16470.0,122.6575,122.733,122.582,122.6669,16470.0
2019-01-17 12:30:00,129.94,130.16,129.71,129.81,58200.0,122.6197,122.8273,122.4027,122.497,58200.0
2019-01-17 12:40:00,129.79,129.82,129.48,129.54,15792.0,122.4782,122.5065,122.1856,122.2423,15792.0
2019-01-17 12:50:00,129.58,129.64,129.42,129.52,13650.0,122.28,122.3366,122.129,122.2234,13650.0
2019-01-17 13:00:00,129.51,130.38,129.51,130.2,33393.0,122.2139,123.0349,122.2139,122.8651,33393.0
2019-01-17 13:10:00,130.35,130.45,129.98,130.03,46794.0,123.0066,123.101,122.6575,122.7047,46794.0
2019-01-17 13:20:00,130.19,130.71,130.08,130.47,26700.0,122.8556,123.3463,122.7518,123.1199,26700.0
2019-01-17 13:30:00,130.39,130.53,130.35,130.45,10920.0,123.0444,123.1765,123.0066,123.101,10920.0
2019-01-17 13:40:00,130.41,130.44,130.26,130.29,29790.0,123.0632,123.0916,122.9217,122.95,29790.0
2019-01-17 13:50:00,130.21,130.47,130.2,130.42,15633.0,122.8745,123.1199,122.8651,123.0727,15633.0
2019-01-17 14:00:00,130.47,130.48,130.32,130.41,12018.0,123.1199,123.1293,122.9783,123.0632,12018.0
2019-01-17 14:10:00,130.39,130.58,130.31,130.46,14973.0,123.0444,123.2237,122.9689,123.1104,14973.0
2019-01-17 14:20:00,130.41,130.59,130.25,130.51,33087.0,123.0632,123.2331,122.9123,123.1576,33087.0
2019-01-17 14:30:00,130.59,131.02,130.52,131.02,51585.0,123.2331,123.6389,123.1671,123.6389,51585.0
2019-01-17 14:40:00,131.26,132.11,131.16,132.02,105042.0,123.8654,124.6675,123.771,124.5825,105042.0
2019-01-17 14:50:00,131.99,132.06,130.93,131.17,77898.0,124.5542,124.6203,123.554,123.7804,77898.0
2019-01-17 15:00:00,131.13,131.13,130.35,130.79,56496.0,123.7427,123.7427,123.0066,123.4218,56496.0
2019-01-17 15:10:00,130.72,130.79,130.62,130.62,33183.0,123.3558,123.4218,123.2614,123.2614,33183.0
2019-01-17 15:20:00,130.59,131.01,130.58,130.95,35109.0,123.2331,123.6294,123.2237,123.5728,35109.0
2019-01-17 15:30:00,131.04,131.46,131.03,131.3,32184.0,123.6578,124.0541,123.6483,123.9031,32184.0
2019-01-17 15:40:00,131.29,131.44,131.14,131.25,70218.0,123.8937,124.0352,123.7521,123.8559,70218.0
2019-01-17 15:50:00,131.29,131.56,131.12,131.46,93237.0,123.8937,124.1485,123.7332,124.0541,93237.0
2019-01-18 09:30:00,132.47,133.45,132.38,133.04,176649.0,125.0072,125.932,124.9223,125.5451,176649.0
2019-01-18 09:40:00,133.04,133.34,132.59,132.8,21180.0,125.5451,125.8282,125.1204,125.3186,21180.0
2019-01-18 09:50:00,132.82,132.92,132.28,132.43,26100.0,125.3375,125.4318,124.8279,124.9694,26100.0
2019-01-18 10:00:00,132.43,132.83,131.94,132.73,37950.0,124.9694,125.3469,124.5071,125.2525,37950.0
2019-01-18 10:10:00,132.63,133.27,132.49,133.12,47001.0,125.1582,125.7621,125.0261,125.6206,47001.0
2019-01-18 10:20:00,133.09,133.26,132.39,132.54,37950.0,125.5923,125.7527,124.9317,125.0733,37950.0
2019-01-18 10:30:00,132.55,132.92,132.55,132.84,25575.0,125.0827,125.4318,125.0827,125.3564,25575.0
2019-01-18 10:40:00,132.74,133.57,132.74,133.23,34728.0,125.262,126.0452,125.262,125.7244,34728.0
2019-01-18 10:50:00,133.23,133.5,133.05,133.4,26130.0,125.7244,125.9792,125.5545,125.8848,26130.0
2019-01-18 11:00:00,133.4,133.52,133.26,133.34,53382.0,125.8848,125.998,125.7527,125.8282,53382.0
2019-01-18 11:10:00,133.35,133.35,133.07,133.14,30678.0,125.8376,125.8376,125.5734,125.6395,30678.0
2019-01-18 11:20:00,133.24,133.67,133.24,133.66,29622.0,125.7338,126.1396,125.7338,126.1302,29622.0
2019-01-18 11:30:00,133.78,133.81,133.36,133.36,43542.0,126.2434,126.2717,125.8471,125.8471,43542.0
2019-01-18 11:40:00,133.36,133.51,133.3,133.45,14154.0,125.8471,125.9886,125.7904,125.932,14154.0
2019-01-18 11:50:00,133.51,133.59,133.28,133.58,33138.0,125.9886,126.0641,125.7716,126.0547,33138.0
2019-01-18 12:00:00,133.61,133.78,133.56,133.63,56607.0,126.083,126.2434,126.0358,126.1018,56607.0
2019-01-18 12:10:00,133.66,134.1,133.66,133.87,29157.0,126.1302,126.5454,126.1302,126.3283,29157.0
2019-01-18 12:20:00,133.85,134.1,133.82,133.9,142728.0,126.3095,126.5454,126.2811,126.3566,142728.0
2019-01-18 12:30:00,133.94,133.99,133.47,133.51,108768.0,126.3944,126.4416,125.9509,125.9886,108768.0
2019-01-18 12:40:00,133.55,133.93,133.41,133.59,83736.0,126.0264,126.3849,125.8942,126.0641,83736.0
2019-01-18 12:50:00,133.61,133.72,133.48,133.56,59373.0,126.083,126.1868,125.9603,126.0358,59373.0
2019-01-18 13:00:00,133.6,133.67,133.18,133.23,81327.0,126.0735,126.1396,125.6772,125.7244,81327.0
2019-01-18 13:10:00,133.24,133.43,133.22,133.31,26361.0,125.7338,125.9131,125.7149,125.7999,26361.0
2019-01-18 13:20:00,133.28,133.38,132.93,133.0,42393.0,125.7716,125.8659,125.4413,125.5073,42393.0
2019-01-18 13:30:00,133.01,133.01,132.64,132.78,32172.0,125.5168,125.5168,125.1676,125.2997,32172.0
2019-01-18 13:40:00,132.82,133.27,132.76,133.18,46032.0,125.3375,125.7621,125.2809,125.6772,46032.0
2019-01-18 13:50:00,133.2,133.29,133.08,133.2,29856.0,125.6961,125.781,125.5828,125.6961,29856.0
2019-01-18 14:00:00,133.25,133.31,133.17,133.25,12000.0,125.7433,125.7999,125.6678,125.7433,12000.0
2019-01-18 14:10:00,133.29,133.32,133.11,133.11,28506.0,125.781,125.8093,125.6111,125.6111,28506.0
2019-01-18 14:20:00,133.15,133.3,133.14,133.18,14700.0,125.6489,125.7904,125.6395,125.6772,14700.0
2019-01-18 14:30:00,133.14,133.23,133.05,133.11,19110.0,125.6395,125.7244,125.5545,125.6111,19110.0
2019-01-18 14:40:00,133.11,133.11,132.78,133.0,40746.0,125.6111,125.6111,125.2997,125.5073,40746.0
2019-01-18 14:50:00,132.99,133.1,132.88,132.98,25425.0,125.4979,125.6017,125.3941,125.4885,25425.0
2019-01-18 15:00:00,132.9,132.91,132.75,132.83,42873.0,125.413,125.4224,125.2714,125.3469,42873.0
2019-01-18 15:10:00,132.82,132.88,132.76,132.83,76008.0,125.3375,125.3941,125.2809,125.3469,76008.0
2019-01-18 15:20:00,132.83,132.84,132.43,132.59,72666.0,125.3469,125.3564,124.9694,125.1204,72666.0
2019-01-18 15:30:00,132.59,132.69,132.42,132.65,41469.0,125.1204,125.2148,124.96,125.1771,41469.0
2019-01-18 15:40:00,132.66,132.7,132.48,132.48,69717.0,125.1865,125.2242,125.0166,125.0166,69717.0
2019-01-18 15:50:00,132.48,132.97,132.4,132.9,166887.0,125.0166,125.479,124.9411,125.413,166887.0
2019-01-22 09:30:00,131.65,131.76,130.67,131.42,87921.0,124.2334,124.3372,123.3086,124.0163,87921.0
2019-01-22 09:40:00,131.29,131.31,130.43,130.44,31875.0,123.8937,123.9125,123.0821,123.0916,31875.0
2019-01-22 09:50:00,130.44,130.61,130.25,130.58,25911.0,123.0916,123.252,122.9123,123.2237,25911.0
2019-01-22 10:00:00,130.58,130.7,130.12,130.25,59061.0,123.2237,123.3369,122.7896,122.9123,59061.0
2019-01-22 10:10:00,130.25,130.78,130.25,130.69,62298.0,122.9123,123.4124,122.9123,123.3275,62298.0
2019-01-22 10:20:00,130.74,131.07,130.74,131.04,85362.0,123.3747,123.6861,123.3747,123.6578,85362.0
2019-01-22 10:30:00,131.1,131.54,130.94,131.32,18123.0,123.7144,124.1296,123.5634,123.922,18123.0
2019-01-22 10:40:00,131.4,131.58,131.1,131.46,49968.0,123.9975,124.1673,123.7144,124.0541,49968.0
2019-01-22 10:50:00,131.55,131.74,131.54,131.7,21261.0,124.139,124.3183,124.1296,124.2806,21261.0
2019-01-22 11:00:00,131.69,132.0,131.65,131.8,25014.0,124.2711,124.5637,124.2334,124.3749,25014.0
2019-01-22 11:10:00,131.8,132.17,131.75,132.14,32094.0,124.3749,124.7241,124.3278,124.6958,32094.0
2019-01-22 11:20:00,132.13,132.35,132.13,132.17,23007.0,124.6863,124.894,124.6863,124.7241,23007.0
2019-01-22 11:30:00,132.17,132.57,132.17,132.47,25344.0,124.7241,125.1016,124.7241,125.0072,25344.0
2019-01-22 11:40:00,132.45,132.45,131.96,132.27,48693.0,124.9883,124.9883,124.5259,124.8185,48693.0
2019-01-22 11:50:00,132.24,132.43,132.03,132.19,67521.0,124.7902,124.9694,124.592,124.743,67521.0
2019-01-22 12:00:00,132.19,132.42,132.08,132.36,80634.0,124.743,124.96,124.6392,124.9034,80634.0
2019-01-22 12:10:00,132.37,132.46,132.26,132.42,23127.0,124.9128,124.9978,124.809,124.96,23127.0
2019-01-22 12:20:00,132.44,132.66,132.44,132.55,24798.0,124.9789,125.1865,124.9789,125.0827,24798.0
2019-01-22 12:30:00,132.58,132.79,132.49,132.76,14205.0,125.111,125.3092,125.0261,125.2809,14205.0
2019-01-22 12:40:00,132.73,132.97,132.71,132.96,15375.0,125.2525,125.479,125.2337,125.4696,15375.0
2019-01-22 12:50:00,132.96,132.99,132.85,132.87,23952.0,125.4696,125.4979,125.3658,125.3847,23952.0
2019-01-22 13:00:00,132.86,132.86,132.24,132.28,20100.0,125.3752,125.3752,124.7902,124.8279,20100.0
2019-01-22 13:10:00,132.24,132.34,131.92,132.12,32754.0,124.7902,124.8845,124.4882,124.6769,32754.0
2019-01-22 13:20:00,132.2,132.31,132.0,132.28,26712.0,124.7524,124.8562,124.5637,124.8279,26712.0
2019-01-22 13:30:00,132.2,132.76,132.15,132.45,36087.0,124.7524,125.2809,124.7052,124.9883,36087.0
2019-01-22 13:40:00,132.56,132.68,132.45,132.66,20031.0,125.0921,125.2054,124.9883,125.1865,20031.0
2019-01-22 13:50:00,132.54,132.55,132.1,132.14,38046.0,125.0733,125.0827,124.658,124.6958,38046.0
2019-01-22 14:00:00,132.08,132.17,131.98,131.98,15351.0,124.6392,124.7241,124.5448,124.5448,15351.0
2019-01-22 14:10:00,132.09,132.32,132.0,132.21,34473.0,124.6486,124.8656,124.5637,124.7618,34473.0
2019-01-22 14:20:00,132.25,132.25,131.73,131.91,16092.0,124.7996,124.7996,124.3089,124.4787,16092.0
2019-01-22 14:30:00,131.86,131.97,131.07,131.29,47280.0,124.4316,124.5354,123.6861,123.8937,47280.0
2019-01-22 14:40:00,131.26,131.26,130.94,131.01,54009.0,123.8654,123.8654,123.5634,123.6294,54009.0
2019-01-22 14:50:00,130.93,131.21,130.77,131.16,27480.0,123.554,123.8182,123.403,123.771,27480.0
2019-01-22 15:00:00,131.04,131.26,130.85,130.87,39297.0,123.6578,123.8654,123.4785,123.4973,39297.0
2019-01-22 15:10:00,130.96,131.2,130.75,131.09,26535.0,123.5823,123.8087,123.3841,123.7049,26535.0
2019-01-22 15:20:00,131.17,131.42,131.16,131.38,31761.0,123.7804,124.0163,123.771,123.9786,31761.0
2019-01-22 15:30:00,131.38,131.47,130.92,131.47,56169.0,123.9786,124.0635,123.5445,124.0635,56169.0
2019-01-22 15:40:00,131.5,131.69,130.97,131.01,69588.0,124.0918,124.2711,123.5917,123.6294,69588.0
2019-01-22 15:50:00,131.1,131.35,130.72,131.35,183213.0,123.7144,123.9503,123.3558,123.9503,183213.0
2019-01-23 09:30:00,131.57,132.12,131.57,131.92,16257.0,124.1579,124.6769,124.1579,124.4882,16257.0
2019-01-23 09:40:00,131.88,132.02,131.67,131.9,44568.0,124.4504,124.5825,124.2523,124.4693,44568.0
2019-01-23 09:50:00,131.9,132.27,131.84,132.18,45108.0,124.4693,124.8185,124.4127,124.7335,45108.0
2019-01-23 10:00:00,132.12,132.25,131.53,131.62,31902.0,124.6769,124.7996,124.1202,124.2051,31902.0
2019-01-23 10:10:00,131.62,131.71,131.34,131.48,147240.0,124.2051,124.29,123.9409,124.073,147240.0
2019-01-23 10:20:00,131.49,131.62,131.05,131.05,20136.0,124.0824,124.2051,123.6672,123.6672,20136.0
2019-01-23 10:30:00,131.06,131.1,130.83,130.83,26913.0,123.6766,123.7144,123.4596,123.4596,26913.0
2019-01-23 10:40:00,130.78,130.85,130.23,130.23,23751.0,123.4124,123.4785,122.8934,122.8934,23751.0
2019-01-23 10:50:00,130.19,130.48,130.12,130.41,16200.0,122.8556,123.1293,122.7896,123.0632,16200.0
2019-01-23 11:00:00,130.47,130.73,130.39,130.56,36936.0,123.1199,123.3652,123.0444,123.2048,36936.0
2019-01-23 11:10:00,130.59,130.78,130.1,130.22,42528.0,123.2331,123.4124,122.7707,122.884,42528.0
2019-01-23 11:20:00,130.22,130.27,130.0,130.1,37092.0,122.884,122.9311,122.6763,122.7707,37092.0
2019-01-23 11:30:00,130.08,130.13,129.81,130.13,11604.0,122.7518,122.799,122.497,122.799,11604.0
2019-01-23 11:40:00,130.07,130.07,129.43,129.43,21753.0,122.7424,122.7424,122.1385,122.1385,21753.0
2019-01-23 11:50:00,129.51,129.61,129.32,129.33,19035.0,122.2139,122.3083,122.0347,122.0441,19035.0
2019-01-23 12:00:00,129.44,129.69,129.36,129.48,20307.0,122.1479,122.3838,122.0724,122.1856,20307.0
2019-01-23 12:10:00,129.52,129.68,129.44,129.56,27018.0,122.2234,122.3744,122.1479,122.2611,27018.0
2019-01-23 12:20:00,129.62,129.95,129.61,129.93,35010.0,122.3178,122.6292,122.3083,122.6103,35010.0
2019-01-23 12:30:00,129.88,130.06,129.88,129.99,67659.0,122.5631,122.733,122.5631,122.6669,67659.0
2019-01-23 12:40:00,129.95,130.41,129.95,130.41,20082.0,122.6292,123.0632,122.6292,123.0632,20082.0
2019-01-23 12:50:00,130.36,130.77,130.34,130.7,14235.0,123.0161,123.403,122.9972,123.3369,14235.0
2019-01-23 13:00:00,130.64,130.64,130.18,130.47,16443.0,123.2803,123.2803,122.8462,123.1199,16443.0
2019-01-23 13:10:00,130.39,130.72,130.36,130.58,10440.0,123.0444,123.3558,123.0161,123.2237,10440.0
2019-01-23 13:20:00,130.53,130.53,130.41,130.45,9165.0,123.1765,123.1765,123.0632,123.101,9165.0
2019-01-23 13:30:00,130.51,130.67,130.44,130.61,14406.0,123.1576,123.3086,123.0916,123.252,14406.0
2019-01-23 13:40:00,130.62,130.71,130.54,130.54,19032.0,123.2614,123.3463,123.1859,123.1859,19032.0
2019-01-23 13:50:00,130.57,130.57,130.22,130.25,49968.0,123.2142,123.2142,122.884,122.9123,49968.0
2019-01-23 14:00:00,130.2,130.54,130.2,130.54,42852.0,122.8651,123.1859,122.8651,123.1859,42852.0
2019-01-23 14:10:00,130.56,130.6,130.25,130.25,26859.0,123.2048,123.2425,122.9123,122.9123,26859.0
2019-01-23 14:20:00,130.28,130.61,130.27,130.5,17238.0,122.9406,123.252,122.9311,123.1482,17238.0
2019-01-23 14:30:00,130.45,130.57,130.35,130.55,18300.0,123.101,123.2142,123.0066,123.1954,18300.0
2019-01-23 14:40:00,130.52,130.62,130.42,130.49,14559.0,123.1671,123.2614,123.0727,123.1387,14559.0
2019-01-23 14:50:00,130.59,130.79,130.54,130.72,22530.0,123.2331,123.4218,123.1859,123.3558,22530.0
2019-01-23 15:00:00,130.83,131.07,130.82,130.92,25350.0,123.4596,123.6861,123.4501,123.5445,25350.0
2019-01-23 15:10:00,130.9,131.16,130.85,131.15,19641.0,123.5256,123.771,123.4785,123.7616,19641.0
2019-01-23 15:20:00,131.15,131.28,131.15,131.26,25182.0,123.7616,123.8842,123.7616,123.8654,25182.0
2019-01-23 15:30:00,131.26,131.26,130.67,130.76,66633.0,123.8654,123.8654,123.3086,123.3935,66633.0
2019-01-23 15:40:00,130.77,131.26,130.76,131.19,53904.0,123.403,123.8654,123.3935,123.7993,53904.0
2019-01-23 15:50:00,131.16,131.16,130.88,131.11,61419.0,123.771,123.771,123.5068,123.7238,61419.0
2019-01-24 09:30:00,130.84,131.31,130.68,131.16,16317.0,123.469,123.9125,123.318,123.771,16317.0
2019-01-24 09:40:00,131.02,131.41,130.92,131.28,13956.0,123.6389,124.0069,123.5445,123.8842,13956.0
2019-01-24 09:50:00,131.27,131.58,131.01,131.24,27171.0,123.8748,124.1673,123.6294,123.8465,27171.0
2019-01-24 10:00:00,130.95,131.62,130.95,131.56,20805.0,123.5728,124.2051,123.5728,124.1485,20805.0
2019-01-24 10:10:00,131.52,131.52,131.17,131.23,15300.0,124.1107,124.1107,123.7804,123.8371,15300.0
2019-01-24 10:20:00,131.31,131.32,131.0,131.28,28251.0,123.9125,123.922,123.62,123.8842,28251.0
2019-01-24 10:30:00,131.3,131.44,131.2,131.22,37050.0,123.9031,124.0352,123.8087,123.8276,37050.0
2019-01-24 10:40:00,131.2,131.23,130.78,130.78,35814.0,123.8087,123.8371,123.4124,123.4124,35814.0
2019-01-24 10:50:00,130.75,130.99,130.67,130.74,35814.0,123.3841,123.6106,123.3086,123.3747,35814.0
2019-01-24 11:00:00,130.78,130.82,130.22,130.46,44772.0,123.4124,123.4501,122.884,123.1104,44772.0
2019-01-24 11:10:00,130.46,130.46,130.24,130.24,18450.0,123.1104,123.1104,122.9028,122.9028,18450.0
2019-01-24 11:20:00,130.12,130.4,130.12,130.31,37437.0,122.7896,123.0538,122.7896,122.9689,37437.0
2019-01-24 11:30:00,130.28,130.6,130.12,130.6,39861.0,122.9406,123.2425,122.7896,123.2425,39861.0
2019-01-24 11:40:00,130.58,130.79,130.56,130.75,56856.0,123.2237,123.4218,123.2048,123.3841,56856.0
2019-01-24 11:50:00,130.71,130.73,130.6,130.67,21099.0,123.3463,123.3652,123.2425,123.3086,21099.0
2019-01-24 12:00:00,130.69,130.73,130.29,130.29,16086.0,123.3275,123.3652,122.95,122.95,16086.0
2019-01-24 12:10:00,130.26,130.26,130.0,130.08,25110.0,122.9217,122.9217,122.6763,122.7518,25110.0
2019-01-24 12:20:00,130.11,130.13,130.06,130.06,8409.0,122.7801,122.799,122.733,122.733,8409.0
2019-01-24 12:30:00,130.11,130.11,129.87,129.96,27225.0,122.7801,122.7801,122.5537,122.6386,27225.0
2019-01-24 12:40:00,129.92,129.96,129.88,129.89,18576.0,122.6009,122.6386,122.5631,122.5725,18576.0
2019-01-24 12:50:00,129.91,129.93,129.68,129.7,17724.0,122.5914,122.6103,122.3744,122.3932,17724.0
2019-01-24 13:00:00,129.75,129.88,129.59,129.81,26742.0,122.4404,122.5631,122.2894,122.497,26742.0
2019-01-24 13:10:00,129.78,129.78,129.48,129.63,40707.0,122.4687,122.4687,122.1856,122.3272,40707.0
2019-01-24 13:20:00,129.68,129.75,129.49,129.57,44772.0,122.3744,122.4404,122.1951,122.2706,44772.0
2019-01-24 13:30:00,129.6,130.1,129.55,129.97,34878.0,122.2989,122.7707,122.2517,122.648,34878.0
2019-01-24 13:40:00,129.96,130.03,129.76,129.85,18003.0,122.6386,122.7047,122.4499,122.5348,18003.0
2019-01-24 13:50:00,129.88,130.2,129.87,130.12,27300.0,122.5631,122.8651,122.5537,122.7896,27300.0
2019-01-24 14:00:00,130.1,130.32,130.06,130.21,19440.0,122.7707,122.9783,122.733,122.8745,19440.0
2019-01-24 14:10:00,130.22,130.38,130.18,130.38,17109.0,122.884,123.0349,122.8462,123.0349,17109.0
2019-01-24 14:20:00,130.3,130.38,130.17,130.28,38331.0,122.9594,123.0349,122.8368,122.9406,38331.0
2019-01-24 14:30:00,130.33,131.09,130.28,130.75,38958.0,122.9878,123.7049,122.9406,123.3841,38958.0
2019-01-24 14:40:00,130.79,130.79,130.35,130.35,25500.0,123.4218,123.4218,123.0066,123.0066,25500.0
2019-01-24 14:50:00,130.35,130.45,130.28,130.44,13980.0,123.0066,123.101,122.9406,123.0916,13980.0
2019-01-24 15:00:00,130.41,130.6,130.29,130.44,61023.0,123.0632,123.2425,122.95,123.0916,61023.0
2019-01-24 15:10:00,130.46,130.51,130.26,130.26,40677.0,123.1104,123.1576,122.9217,122.9217,40677.0
2019-01-24 15:20:00,130.29,130.33,130.17,130.25,44850.0,122.95,122.9878,122.8368,122.9123,44850.0
2019-01-24 15:30:00,130.18,130.29,130.13,130.17,38445.0,122.8462,122.95,122.799,122.8368,38445.0
2019-01-24 15:40:00,130.19,130.25,129.95,129.96,63258.0,122.8556,122.9123,122.6292,122.6386,63258.0
2019-01-24 15:50:00,129.96,130.17,129.93,130.1,100872.0,122.6386,122.8368,122.6103,122.7707,100872.0
2019-01-25 09:30:00,131.68,132.33,131.68,132.04,26568.0,124.2617,124.8751,124.2617,124.6014,26568.0
2019-01-25 09:40:00,132.17,132.33,131.79,131.87,60990.0,124.7241,124.8751,124.3655,124.441,60990.0
2019-01-25 09:50:00,131.88,132.57,131.79,132.56,65292.0,124.4504,125.1016,124.3655,125.0921,65292.0
2019-01-25 10:00:00,132.57,132.75,132.46,132.6,36720.0,125.1016,125.2714,124.9978,125.1299,36720.0
2019-01-25 10:10:00,132.61,132.63,132.24,132.26,81117.0,125.1393,125.1582,124.7902,124.809,81117.0
2019-01-25 10:20:00,132.4,132.4,132.24,132.24,4500.0,124.9411,124.9411,124.7902,124.7902,4500.0
2019-01-25 10:30:00,132.32,132.92,132.25,132.92,36375.0,124.8656,125.4318,124.7996,125.4318,36375.0
2019-01-25 10:40:00,132.92,132.92,132.51,132.51,33726.0,125.4318,125.4318,125.0449,125.0449,33726.0
2019-01-25 10:50:00,132.42,132.44,132.25,132.41,15813.0,124.96,124.9789,124.7996,124.9506,15813.0
2019-01-25 11:00:00,132.41,132.46,132.28,132.42,19299.0,124.9506,124.9978,124.8279,124.96,19299.0
2019-01-25 11:10:00,132.46,132.51,132.23,132.26,13740.0,124.9978,125.0449,124.7807,124.809,13740.0
2019-01-25 11:20:00,132.28,132.28,132.05,132.18,15327.0,124.8279,124.8279,124.6109,124.7335,15327.0
2019-01-25 11:30:00,132.22,132.22,131.85,131.99,39969.0,124.7713,124.7713,124.4221,124.5542,39969.0
2019-01-25 11:40:00,132.05,132.25,132.05,132.06,17817.0,124.6109,124.7996,124.6109,124.6203,17817.0
2019-01-25 11:50:00,132.1,132.1,131.85,131.87,122640.0,124.658,124.658,124.4221,124.441,122640.0
2019-01-25 12:00:00,131.87,131.87,131.61,131.68,88635.0,124.441,124.441,124.1956,124.2617,88635.0
2019-01-25 12:10:00,131.66,132.33,131.66,132.15,81357.0,124.2428,124.8751,124.2428,124.7052,81357.0
2019-01-25 12:20:00,132.1,132.24,132.01,132.17,26871.0,124.658,124.7902,124.5731,124.7241,26871.0
2019-01-25 12:30:00,132.1,132.19,131.97,132.06,128439.0,124.658,124.743,124.5354,124.6203,128439.0
2019-01-25 12:40:00,132.09,132.09,131.62,131.66,24630.0,124.6486,124.6486,124.2051,124.2428,24630.0
2019-01-25 12:50:00,131.73,132.06,131.57,132.02,24462.0,124.3089,124.6203,124.1579,124.5825,24462.0
2019-01-25 13:00:00,132.07,132.35,132.02,132.21,33096.0,124.6297,124.894,124.5825,124.7618,33096.0
2019-01-25 13:10:00,132.14,132.59,132.05,132.3,32247.0,124.6958,125.1204,124.6109,124.8468,32247.0
2019-01-25 13:20:00,132.32,132.43,132.31,132.33,41211.0,124.8656,124.9694,124.8562,124.8751,41211.0
2019-01-25 13:30:00,132.34,132.45,132.1,132.17,97587.0,124.8845,124.9883,124.658,124.7241,97587.0
2019-01-25 13:40:00,132.2,132.33,132.06,132.07,16128.0,124.7524,124.8751,124.6203,124.6297,16128.0
2019-01-25 13:50:00,132.07,132.2,131.99,132.18,8445.0,124.6297,124.7524,124.5542,124.7335,8445.0
2019-01-25 14:00:00,132.14,132.2,131.89,132.03,52428.0,124.6958,124.7524,124.4599,124.592,52428.0
2019-01-25 14:10:00,131.99,132.16,131.87,132.04,19695.0,124.5542,124.7147,124.441,124.6014,19695.0
2019-01-25 14:20:00,132.03,132.04,131.63,131.69,27549.0,124.592,124.6014,124.2145,124.2711,27549.0
2019-01-25 14:30:00,131.77,131.96,131.71,131.85,15999.0,124.3466,124.5259,124.29,124.4221,15999.0
2019-01-25 14:40:00,131.85,132.0,131.75,131.81,32844.0,124.4221,124.5637,124.3278,124.3844,32844.0
2019-01-25 14:50:00,131.86,132.06,131.81,131.96,38469.0,124.4316,124.6203,124.3844,124.5259,38469.0
2019-01-25 15:00:00,132.04,132.04,131.75,131.83,34761.0,124.6014,124.6014,124.3278,124.4033,34761.0
2019-01-25 15:10:00,131.85,131.96,131.81,131.93,24399.0,124.4221,124.5259,124.3844,124.4976,24399.0
2019-01-25 15:20:00,131.95,131.95,131.52,131.68,47433.0,124.5165,124.5165,124.1107,124.2617,47433.0
2019-01-25 15:30:00,131.7,131.7,131.34,131.38,66555.0,124.2806,124.2806,123.9409,123.9786,66555.0
2019-01-25 15:40:00,131.38,131.4,131.13,131.38,172740.0,123.9786,123.9975,123.7427,123.9786,172740.0
2019-01-25 15:50:00,131.38,131.4,130.82,130.95,233958.0,123.9786,123.9975,123.4501,123.5728,233958.0
2019-01-28 09:30:00,130.17,130.3,129.67,130.27,21486.0,122.8368,122.9594,122.3649,122.9311,21486.0
2019-01-28 09:40:00,130.35,130.57,129.85,130.12,72987.0,123.0066,123.2142,122.5348,122.7896,72987.0
2019-01-28 09:50:00,130.08,130.79,129.83,130.79,126843.0,122.7518,123.4218,122.5159,123.4218,126843.0
2019-01-28 10:00:00,130.68,130.89,130.22,130.6,65577.0,123.318,123.5162,122.884,123.2425,65577.0
2019-01-28 10:10:00,130.68,130.87,130.2,130.87,57495.0,123.318,123.4973,122.8651,123.4973,57495.0
2019-01-28 10:20:00,130.81,131.39,130.7,130.93,40485.0,123.4407,123.988,123.3369,123.554,40485.0
2019-01-28 10:30:00,130.93,131.53,130.93,131.15,81888.0,123.554,124.1202,123.554,123.7616,81888.0
2019-01-28 10:40:00,131.27,131.46,131.24,131.4,20145.0,123.8748,124.0541,123.8465,123.9975,20145.0
2019-01-28 10:50:00,131.4,131.68,131.26,131.33,48075.0,123.9975,124.2617,123.8654,123.9314,48075.0
2019-01-28 11:00:00,131.36,131.49,131.12,131.39,46887.0,123.9597,124.0824,123.7332,123.988,46887.0
2019-01-28 11:10:00,131.4,131.87,131.4,131.4,36156.0,123.9975,124.441,123.9975,123.9975,36156.0
2019-01-28 11:20:00,131.42,132.19,131.42,131.87,56577.0,124.0163,124.743,124.0163,124.441,56577.0
2019-01-28 11:30:00,132.0,132.03,131.45,131.56,41349.0,124.5637,124.592,124.0447,124.1485,41349.0
2019-01-28 11:40:00,131.41,131.53,131.23,131.41,20895.0,124.0069,124.1202,123.8371,124.0069,20895.0
2019-01-28 11:50:00,131.38,131.57,131.16,131.18,20484.0,123.9786,124.1579,123.771,123.7899,20484.0
2019-01-28 12:00:00,131.21,131.3,131.08,131.22,9780.0,123.8182,123.9031,123.6955,123.8276,9780.0
2019-01-28 12:10:00,131.23,131.37,131.22,131.24,7815.0,123.8371,123.9692,123.8276,123.8465,7815.0
2019-01-28 12:20:00,131.24,131.45,131.23,131.35,6021.0,123.8465,124.0447,123.8371,123.9503,6021.0
2019-01-28 12:30:00,131.45,131.56,131.38,131.56,11772.0,124.0447,124.1485,123.9786,124.1485,11772.0
2019-01-28 12:40:00,131.61,131.67,131.49,131.6,27042.0,124.1956,124.2523,124.0824,124.1862,27042.0
2019-01-28 12:50:00,131.66,131.68,131.28,131.28,13500.0,124.2428,124.2617,123.8842,123.8842,13500.0
2019-01-28 13:00:00,131.24,131.71,131.19,131.68,12450.0,123.8465,124.29,123.7993,124.2617,12450.0
2019-01-28 13:10:00,131.69,132.16,131.69,131.86,26856.0,124.2711,124.7147,124.2711,124.4316,26856.0
2019-01-28 13:20:00,131.83,132.02,131.83,131.95,10290.0,124.4033,124.5825,124.4033,124.5165,10290.0
2019-01-28 13:30:00,131.93,132.22,131.93,132.06,21351.0,124.4976,124.7713,124.4976,124.6203,21351.0
2019-01-28 13:40:00,132.07,132.14,131.95,132.14,8100.0,124.6297,124.6958,124.5165,124.6958,8100.0
2019-01-28 13:50:00,132.15,132.15,132.0,132.09,8256.0,124.7052,124.7052,124.5637,124.6486,8256.0
2019-01-28 14:00:00,132.17,132.17,131.97,132.05,9129.0,124.7241,124.7241,124.5354,124.6109,9129.0
2019-01-28 14:10:00,132.08,132.13,131.96,132.03,11118.0,124.6392,124.6863,124.5259,124.592,11118.0
2019-01-28 14:20:00,132.14,132.17,131.75,132.06,16008.0,124.6958,124.7241,124.3278,124.6203,16008.0
2019-01-28 14:30:00,132.07,132.13,131.83,132.08,32889.0,124.6297,124.6863,124.4033,124.6392,32889.0
2019-01-28 14:40:00,132.0,132.1,131.93,132.01,32625.0,124.5637,124.658,124.4976,124.5731,32625.0
2019-01-28 14:50:00,132.08,132.1,131.87,131.95,32205.0,124.6392,124.658,124.441,124.5165,32205.0
2019-01-28 15:00:00,131.95,132.03,131.78,131.78,30162.0,124.5165,124.592,124.3561,124.3561,30162.0
2019-01-28 15:10:00,131.79,131.96,131.78,131.9,41715.0,124.3655,124.5259,124.3561,124.4693,41715.0
2019-01-28 15:20:00,131.92,132.0,131.9,131.95,40872.0,124.4882,124.5637,124.4693,124.5165,40872.0
2019-01-28 15:30:00,131.94,132.02,131.9,131.9,63501.0,124.5071,124.5825,124.4693,124.4693,63501.0
2019-01-28 15:40:00,131.9,132.0,131.8,131.83,77886.0,124.4693,124.5637,124.3749,124.4033,77886.0
2019-01-28 15:50:00,131.79,132.33,131.65,132.28,141171.0,124.3655,124.8751,124.2334,124.8279,141171.0
2019-01-29 09:30:00,132.16,132.16,131.75,131.89,18024.0,124.7147,124.7147,124.3278,124.4599,18024.0
2019-01-29 09:40:00,131.81,132.54,131.81,132.43,11484.0,124.3844,125.0733,124.3844,124.9694,11484.0
2019-01-29 09:50:00,132.24,132.83,132.24,132.75,24141.0,124.7902,125.3469,124.7902,125.2714,24141.0
2019-01-29 10:00:00,132.89,132.99,132.48,132.48,21798.0,125.4035,125.4979,125.0166,125.0166,21798.0
2019-01-29 10:10:00,132.48,132.68,132.25,132.5,19293.0,125.0166,125.2054,124.7996,125.0355,19293.0
2019-01-29 10:20:00,132.62,133.08,132.48,133.02,26211.0,125.1487,125.5828,125.0166,125.5262,26211.0
2019-01-29 10:30:00,133.03,133.04,132.83,132.83,19053.0,125.5356,125.5451,125.3469,125.3469,19053.0
2019-01-29 10:40:00,132.84,133.08,132.84,132.94,8847.0,125.3564,125.5828,125.3564,125.4507,8847.0
2019-01-29 10:50:00,132.94,132.94,132.44,132.64,25725.0,125.4507,125.4507,124.9789,125.1676,25725.0
2019-01-29 11:00:00,132.53,132.78,132.53,132.67,16329.0,125.0638,125.2997,125.0638,125.1959,16329.0
2019-01-29 11:10:00,132.71,132.8,132.66,132.77,7542.0,125.2337,125.3186,125.1865,125.2903,7542.0
2019-01-29 11:20:00,132.75,132.89,132.7,132.71,14409.0,125.2714,125.4035,125.2242,125.2337,14409.0
2019-01-29 11:30:00,132.84,133.05,132.83,132.95,19650.0,125.3564,125.5545,125.3469,125.4602,19650.0
2019-01-29 11:40:00,132.96,133.16,132.92,133.16,37602.0,125.4696,125.6583,125.4318,125.6583,37602.0
2019-01-29 11:50:00,133.24,133.47,133.17,133.35,32757.0,125.7338,125.9509,125.6678,125.8376,32757.0
2019-01-29 12:00:00,133.36,133.53,133.26,133.45,20481.0,125.8471,126.0075,125.7527,125.932,20481.0
2019-01-29 12:10:00,133.5,133.93,133.5,133.93,24801.0,125.9792,126.3849,125.9792,126.3849,24801.0
2019-01-29 12:20:00,133.91,134.1,133.67,133.67,91212.0,126.3661,126.5454,126.1396,126.1396,91212.0
2019-01-29 12:30:00,133.87,133.87,133.46,133.55,55569.0,126.3283,126.3283,125.9414,126.0264,55569.0
2019-01-29 12:40:00,133.62,133.63,133.15,133.24,67308.0,126.0924,126.1018,125.6489,125.7338,67308.0
2019-01-29 12:50:00,133.26,133.27,132.87,132.95,20754.0,125.7527,125.7621,125.3847,125.4602,20754.0
2019-01-29 13:00:00,132.95,133.09,132.82,133.01,15537.0,125.4602,125.5923,125.3375,125.5168,15537.0
2019-01-29 13:10:00,133.01,133.12,132.8,133.1,20268.0,125.5168,125.6206,125.3186,125.6017,20268.0
2019-01-29 13:20:00,133.14,133.28,133.14,133.25,9135.0,125.6395,125.7716,125.6395,125.7433,9135.0
2019-01-29 13:30:00,133.23,133.28,133.12,133.25,12450.0,125.7244,125.7716,125.6206,125.7433,12450.0
2019-01-29 13:40:00,133.25,133.38,133.2,133.3,13437.0,125.7433,125.8659,125.6961,125.7904,13437.0
2019-01-29 13:50:00,133.3,133.76,133.0,133.72,98646.0,125.7904,126.2245,125.5073,126.1868,98646.0
2019-01-29 14:00:00,133.72,133.79,133.61,133.7,17577.0,126.1868,126.2528,126.083,126.1679,17577.0
2019-01-29 14:10:00,133.76,133.86,133.6,133.66,62103.0,126.2245,126.3189,126.0735,126.1302,62103.0
2019-01-29 14:20:00,133.61,133.68,133.41,133.44,9753.0,126.083,126.149,125.8942,125.9225,9753.0
2019-01-29 14:30:00,133.47,133.71,133.47,133.68,11172.0,125.9509,126.1773,125.9509,126.149,11172.0
2019-01-29 14:40:00,133.69,133.72,133.57,133.69,20367.0,126.1585,126.1868,126.0452,126.1585,20367.0
2019-01-29 14:50:00,133.7,133.95,133.66,133.87,30936.0,126.1679,126.4038,126.1302,126.3283,30936.0
2019-01-29 15:00:00,133.84,133.85,133.69,133.8,25485.0,126.3,126.3095,126.1585,126.2623,25485.0
2019-01-29 15:10:00,133.85,134.13,133.85,134.05,36015.0,126.3095,126.5737,126.3095,126.4982,36015.0
2019-01-29 15:20:00,134.08,134.2,134.04,134.14,113520.0,126.5265,126.6397,126.4887,126.5831,113520.0
2019-01-29 15:30:00,134.16,134.33,134.08,134.14,53700.0,126.602,126.7624,126.5265,126.5831,53700.0
2019-01-29 15:40:00,134.14,134.43,134.14,134.33,73410.0,126.5831,126.8568,126.5831,126.7624,73410.0
2019-01-29 15:50:00,134.29,134.37,134.21,134.34,137253.0,126.7247,126.8002,126.6492,126.7718,137253.0
2019-01-30 09:30:00,133.83,135.97,133.48,135.4,187953.0,126.2906,128.31,125.9603,127.7721,187953.0
2019-01-30 09:40:00,135.4,135.98,134.94,135.1,72615.0,127.7721,128.3195,127.338,127.489,72615.0
2019-01-30 09:50:00,135.09,135.17,134.52,134.78,40629.0,127.4796,127.5551,126.9417,127.1871,40629.0
2019-01-30 10:00:00,134.98,134.98,134.1,134.1,33936.0,127.3758,127.3758,126.5454,126.5454,33936.0
2019-01-30 10:10:00,134.11,134.28,133.87,134.08,81609.0,126.5548,126.7152,126.3283,126.5265,81609.0
2019-01-30 10:20:00,134.17,134.24,133.92,134.21,24516.0,126.6114,126.6775,126.3755,126.6492,24516.0
2019-01-30 10:30:00,134.23,134.66,134.22,134.47,34026.0,126.668,127.0738,126.6586,126.8945,34026.0
2019-01-30 10:40:00,134.71,134.92,134.43,134.63,72624.0,127.121,127.3192,126.8568,127.0455,72624.0
2019-01-30 10:50:00,134.56,134.67,134.29,134.67,27507.0,126.9795,127.0833,126.7247,127.0833,27507.0
2019-01-30 11:00:00,134.62,135.16,134.54,135.04,31494.0,127.0361,127.5457,126.9606,127.4324,31494.0
2019-01-30 11:10:00,135.1,135.33,135.06,135.2,41232.0,127.489,127.7061,127.4513,127.5834,41232.0
2019-01-30 11:20:00,135.2,135.52,135.09,135.09,140625.0,127.5834,127.8854,127.4796,127.4796,140625.0
2019-01-30 11:30:00,135.08,135.11,134.81,134.95,22290.0,127.4702,127.4985,127.2154,127.3475,22290.0
2019-01-30 11:40:00,134.97,135.06,134.9,134.97,49740.0,127.3664,127.4513,127.3003,127.3664,49740.0
2019-01-30 11:50:00,134.98,135.12,134.9,134.96,31962.0,127.3758,127.5079,127.3003,127.3569,31962.0
2019-01-30 12:00:00,134.9,135.11,134.68,134.9,27777.0,127.3003,127.4985,127.0927,127.3003,27777.0
2019-01-30 12:10:00,134.95,135.29,134.86,135.2,31146.0,127.3475,127.6683,127.2626,127.5834,31146.0
2019-01-30 12:20:00,135.2,135.21,134.92,135.05,17370.0,127.5834,127.5928,127.3192,127.4418,17370.0
2019-01-30 12:30:00,135.01,135.01,134.77,134.89,9948.0,127.4041,127.4041,127.1776,127.2909,9948.0
2019-01-30 12:40:00,134.92,134.92,134.52,134.69,24057.0,127.3192,127.3192,126.9417,127.1021,24057.0
2019-01-30 12:50:00,134.69,134.73,134.14,134.26,41025.0,127.1021,127.1399,126.5831,126.6964,41025.0
2019-01-30 13:00:00,134.17,134.18,133.85,133.89,49389.0,126.6114,126.6209,126.3095,126.3472,49389.0
2019-01-30 13:10:00,133.9,134.03,133.85,134.03,26208.0,126.3566,126.4793,126.3095,126.4793,26208.0
2019-01-30 13:20:00,134.04,134.16,133.95,134.12,20163.0,126.4887,126.602,126.4038,126.5642,20163.0
2019-01-30 13:30:00,134.08,134.09,133.55,133.73,37626.0,126.5265,126.5359,126.0264,126.1962,37626.0
2019-01-30 13:40:00,133.8,133.92,133.69,133.79,26751.0,126.2623,126.3755,126.1585,126.2528,26751.0
2019-01-30 13:50:00,133.89,134.26,133.8,134.26,43584.0,126.3472,126.6964,126.2623,126.6964,43584.0
2019-01-30 14:00:00,134.28,135.2,134.22,134.97,104367.0,126.7152,127.5834,126.6586,127.3664,104367.0
2019-01-30 14:10:00,134.91,135.07,134.65,134.97,100545.0,127.3097,127.4607,127.0644,127.3664,100545.0
2019-01-30 14:20:00,134.93,135.41,134.82,135.08,98382.0,127.3286,127.7816,127.2248,127.4702,98382.0
2019-01-30 14:30:00,135.01,135.63,135.01,135.41,45780.0,127.4041,127.9892,127.4041,127.7816,45780.0
2019-01-30 14:40:00,135.39,136.09,135.33,135.94,20301.0,127.7627,128.4233,127.7061,128.2817,20301.0
2019-01-30 14:50:00,136.0,136.56,135.9,136.38,76056.0,128.3383,128.8668,128.244,128.6969,76056.0
2019-01-30 15:00:00,136.4,136.4,135.71,135.9,72480.0,128.7158,128.7158,128.0647,128.244,72480.0
2019-01-30 15:10:00,135.83,136.03,135.66,135.83,79134.0,128.1779,128.3666,128.0175,128.1779,79134.0
2019-01-30 15:20:00,135.78,135.88,135.53,135.6,39135.0,128.1307,128.2251,127.8948,127.9609,39135.0
2019-01-30 15:30:00,135.56,135.74,135.33,135.59,71238.0,127.9231,128.093,127.7061,127.9514,71238.0
2019-01-30 15:40:00,135.55,135.64,135.34,135.34,105399.0,127.9137,127.9986,127.7155,127.7155,105399.0
2019-01-30 15:50:00,135.35,135.42,134.67,134.94,244779.0,127.7249,127.791,127.0833,127.338,244779.0
2019-01-31 09:30:00,133.33,136.55,132.33,135.99,171597.0,125.8187,128.8573,124.8751,128.3289,171597.0
2019-01-31 09:40:00,135.91,138.2,135.55,137.97,215271.0,128.2534,130.4144,127.9137,130.1973,215271.0
2019-01-31 09:50:00,137.98,139.97,137.38,139.27,323250.0,130.2068,132.0847,129.6406,131.4241,323250.0
2019-01-31 10:00:00,139.44,139.57,138.1,139.12,135660.0,131.5845,131.7072,130.32,131.2826,135660.0
2019-01-31 10:10:00,139.21,139.61,138.26,138.73,156132.0,131.3675,131.745,130.471,130.9145,156132.0
2019-01-31 10:20:00,138.64,139.27,138.15,138.91,102003.0,130.8296,131.4241,130.3672,131.0844,102003.0
2019-01-31 10:30:00,138.7,139.94,138.57,139.74,67182.0,130.8862,132.0564,130.7635,131.8676,67182.0
2019-01-31 10:40:00,139.82,140.24,139.61,139.7,86361.0,131.9431,132.3395,131.745,131.8299,86361.0
2019-01-31 10:50:00,139.78,140.2,139.46,139.73,42909.0,131.9054,132.3017,131.6034,131.8582,42909.0
2019-01-31 11:00:00,139.7,139.85,139.4,139.82,69366.0,131.8299,131.9714,131.5468,131.9431,69366.0
2019-01-31 11:10:00,139.67,140.45,139.43,139.59,44958.0,131.8016,132.5376,131.5751,131.7261,44958.0
2019-01-31 11:20:00,139.6,139.8,138.87,139.16,42381.0,131.7355,131.9243,131.0466,131.3203,42381.0
2019-01-31 11:30:00,139.15,140.69,139.04,140.56,62382.0,131.3109,132.7641,131.2071,132.6414,62382.0
2019-01-31 11:40:00,140.38,140.69,140.01,140.69,44148.0,132.4716,132.7641,132.1224,132.7641,44148.0
2019-01-31 11:50:00,140.62,142.07,140.58,141.84,153693.0,132.6981,134.0664,132.6603,133.8493,153693.0
2019-01-31 12:00:00,141.84,142.56,141.53,141.72,116877.0,133.8493,134.5288,133.5568,133.7361,116877.0
2019-01-31 12:10:00,141.72,142.4,141.16,141.64,75675.0,133.7361,134.3778,133.2076,133.6606,75675.0
2019-01-31 12:20:00,141.6,141.61,141.28,141.45,48039.0,133.6228,133.6323,133.3209,133.4813,48039.0
2019-01-31 12:30:00,141.43,142.07,141.12,141.8,112272.0,133.4624,134.0664,133.1699,133.8116,112272.0
2019-01-31 12:40:00,141.8,141.97,141.31,141.66,55557.0,133.8116,133.972,133.3492,133.6795,55557.0
2019-01-31 12:50:00,141.79,142.1,141.44,141.92,31584.0,133.8021,134.0947,133.4719,133.9248,31584.0
2019-01-31 13:00:00,141.81,141.81,140.95,141.25,55524.0,133.821,133.821,133.0095,133.2926,55524.0
2019-01-31 13:10:00,141.11,141.36,140.86,141.07,25842.0,133.1605,133.3964,132.9245,133.1227,25842.0
2019-01-31 13:20:00,141.06,141.06,139.84,139.92,94206.0,133.1133,133.1133,131.962,132.0375,94206.0
2019-01-31 13:30:00,139.91,140.07,139.65,139.65,102351.0,132.0281,132.179,131.7827,131.7827,102351.0
2019-01-31 13:40:00,139.59,139.76,139.13,139.13,66564.0,131.7261,131.8865,131.292,131.292,66564.0
2019-01-31 13:50:00,139.22,139.33,138.96,139.15,57870.0,131.3769,131.4807,131.1316,131.3109,57870.0
2019-01-31 14:00:00,139.15,139.39,139.08,139.23,43479.0,131.3109,131.5374,131.2448,131.3864,43479.0
2019-01-31 14:10:00,139.2,139.46,139.02,139.06,48156.0,131.3581,131.6034,131.1882,131.2259,48156.0
2019-01-31 14:20:00,139.05,139.85,139.05,139.48,49194.0,131.2165,131.9714,131.2165,131.6223,49194.0
2019-01-31 14:30:00,139.43,139.44,138.63,139.33,54243.0,131.5751,131.5845,130.8202,131.4807,54243.0
2019-01-31 14:40:00,139.34,139.5,138.89,139.25,46161.0,131.4902,131.6412,131.0655,131.4052,46161.0
2019-01-31 14:50:00,139.29,140.1,139.23,139.45,117354.0,131.443,132.2074,131.3864,131.594,117354.0
2019-01-31 15:00:00,139.33,140.1,139.33,139.6,48978.0,131.4807,132.2074,131.4807,131.7355,48978.0
2019-01-31 15:10:00,139.61,139.97,139.59,139.8,36693.0,131.745,132.0847,131.7261,131.9243,36693.0
2019-01-31 15:20:00,139.84,140.11,139.79,139.92,86085.0,131.962,132.2168,131.9148,132.0375,86085.0
2019-01-31 15:30:00,139.88,140.2,139.82,140.13,79740.0,131.9997,132.3017,131.9431,132.2357,79740.0
2019-01-31 15:40:00,140.15,140.29,139.92,140.26,90834.0,132.2545,132.3866,132.0375,132.3583,90834.0
2019-01-31 15:50:00,140.2,140.74,140.16,140.49,196683.0,132.3017,132.8113,132.264,132.5754,196683.0
2019-02-01 09:30:00,141.0,142.83,140.8,141.32,114459.0,133.0567,134.7836,132.8679,133.3586,114459.0
2019-02-01 09:40:00,141.26,141.62,140.72,140.92,85071.0,133.302,133.6417,132.7924,132.9812,85071.0
2019-02-01 09:50:00,140.92,140.92,138.88,138.88,27207.0,132.9812,132.9812,131.0561,131.0561,27207.0
2019-02-01 10:00:00,138.89,140.12,138.88,139.93,38100.0,131.0655,132.2262,131.0561,132.0469,38100.0
2019-02-01 10:10:00,139.93,140.0,139.34,139.61,30588.0,132.0469,132.113,131.4902,131.745,30588.0
2019-02-01 10:20:00,139.54,140.61,139.54,139.91,47319.0,131.6789,132.6886,131.6789,132.0281,47319.0
2019-02-01 10:30:00,139.89,140.2,139.54,139.69,36171.0,132.0092,132.3017,131.6789,131.8205,36171.0
2019-02-01 10:40:00,139.56,139.56,138.92,139.0,37239.0,131.6978,131.6978,131.0938,131.1693,37239.0
2019-02-01 10:50:00,138.96,138.99,138.14,138.45,45213.0,131.1316,131.1599,130.3578,130.6503,45213.0
2019-02-01 11:00:00,138.45,138.62,138.24,138.53,18264.0,130.6503,130.8107,130.4521,130.7258,18264.0
2019-02-01 11:10:00,138.53,139.1,138.28,139.05,32220.0,130.7258,131.2637,130.4899,131.2165,32220.0
2019-02-01 11:20:00,139.08,139.71,139.06,139.59,28935.0,131.2448,131.8393,131.2259,131.7261,28935.0
2019-02-01 11:30:00,139.59,139.59,139.28,139.29,25464.0,131.7261,131.7261,131.4335,131.443,25464.0
2019-02-01 11:40:00,139.3,139.43,139.13,139.28,35160.0,131.4524,131.5751,131.292,131.4335,35160.0
2019-02-01 11:50:00,139.3,139.87,139.23,139.87,19347.0,131.4524,131.9903,131.3864,131.9903,19347.0
2019-02-01 12:00:00,139.87,140.0,139.57,139.66,34092.0,131.9903,132.113,131.7072,131.7921,34092.0
2019-02-01 12:10:00,139.73,139.81,139.49,139.53,14100.0,131.8582,131.9337,131.6317,131.6695,14100.0
2019-02-01 12:20:00,139.48,139.7,139.21,139.7,24369.0,131.6223,131.8299,131.3675,131.8299,24369.0
2019-02-01 12:30:00,139.62,139.76,139.5,139.56,17124.0,131.7544,131.8865,131.6412,131.6978,17124.0
2019-02-01 12:40:00,139.52,139.64,139.45,139.63,15453.0,131.66,131.7733,131.594,131.7638,15453.0
2019-02-01 12:50:00,139.68,139.72,139.52,139.52,9600.0,131.811,131.8488,131.66,131.66,9600.0
2019-02-01 13:00:00,139.58,139.89,139.53,139.87,31242.0,131.7166,132.0092,131.6695,131.9903,31242.0
2019-02-01 13:10:00,139.94,140.14,139.86,140.05,26820.0,132.0564,132.2451,131.9809,132.1602,26820.0
2019-02-01 13:20:00,140.05,140.08,139.81,139.97,30093.0,132.1602,132.1885,131.9337,132.0847,30093.0
2019-02-01 13:30:00,139.92,139.99,139.9,139.93,26307.0,132.0375,132.1036,132.0186,132.0469,26307.0
2019-02-01 13:40:00,139.95,139.98,139.51,139.87,47652.0,132.0658,132.0941,131.6506,131.9903,47652.0
2019-02-01 13:50:00,139.88,139.89,139.62,139.79,19068.0,131.9997,132.0092,131.7544,131.9148,19068.0
2019-02-01 14:00:00,139.83,139.83,139.51,139.72,25248.0,131.9526,131.9526,131.6506,131.8488,25248.0
2019-02-01 14:10:00,139.71,139.81,139.57,139.6,24807.0,131.8393,131.9337,131.7072,131.7355,24807.0
2019-02-01 14:20:00,139.57,139.68,139.26,139.48,31410.0,131.7072,131.811,131.4147,131.6223,31410.0
2019-02-01 14:30:00,139.54,139.63,139.37,139.43,20238.0,131.6789,131.7638,131.5185,131.5751,20238.0
2019-02-01 14:40:00,139.54,139.55,139.35,139.35,12729.0,131.6789,131.6883,131.4996,131.4996,12729.0
2019-02-01 14:50:00,139.31,139.37,139.08,139.15,14841.0,131.4619,131.5185,131.2448,131.3109,14841.0
2019-02-01 15:00:00,139.22,139.23,138.96,138.98,54033.0,131.3769,131.3864,131.1316,131.1504,54033.0
2019-02-01 15:10:00,138.99,139.18,138.93,139.02,45606.0,131.1599,131.3392,131.1033,131.1882,45606.0
2019-02-01 15:20:00,138.99,139.16,138.81,138.93,27009.0,131.1599,131.3203,130.99,131.1033,27009.0
2019-02-01 15:30:00,138.93,139.15,138.81,138.9,106242.0,131.1033,131.3109,130.99,131.075,106242.0
2019-02-01 15:40:00,138.9,138.91,138.71,138.79,94077.0,131.075,131.0844,130.8957,130.9712,94077.0
2019-02-01 15:50:00,138.79,139.09,138.65,139.0,166359.0,130.9712,131.2543,130.839,131.1693,166359.0
2019-02-04 09:30:00,139.76,139.92,138.4,138.44,37158.0,131.8865,132.0375,130.6031,130.6409,37158.0
2019-02-04 09:40:00,138.53,139.5,138.53,139.5,25335.0,130.7258,131.6412,130.7258,131.6412,25335.0
2019-02-04 09:50:00,139.47,139.48,138.73,138.73,39435.0,131.6128,131.6223,130.9145,130.9145,39435.0
2019-02-04 10:00:00,138.67,138.67,138.31,138.56,37806.0,130.8579,130.8579,130.5182,130.7541,37806.0
2019-02-04 10:10:00,138.55,138.79,138.46,138.7,38148.0,130.7447,130.9712,130.6597,130.8862,38148.0
2019-02-04 10:20:00,138.7,138.72,138.29,138.43,35619.0,130.8862,130.9051,130.4993,130.6314,35619.0
2019-02-04 10:30:00,138.51,138.52,138.28,138.32,53229.0,130.7069,130.7164,130.4899,130.5276,53229.0
2019-02-04 10:40:00,138.33,138.51,138.33,138.43,38901.0,130.5371,130.7069,130.5371,130.6314,38901.0
2019-02-04 10:50:00,138.43,138.53,138.18,138.23,40878.0,130.6314,130.7258,130.3955,130.4427,40878.0
2019-02-04 11:00:00,138.31,138.41,138.05,138.05,38277.0,130.5182,130.6126,130.2728,130.2728,38277.0
2019-02-04 11:10:00,138.03,138.09,137.83,137.93,29538.0,130.254,130.3106,130.0652,130.1596,29538.0
2019-02-04 11:20:00,137.89,137.92,137.76,137.91,21498.0,130.1219,130.1502,129.9992,130.1407,21498.0
2019-02-04 11:30:00,137.9,137.99,137.76,137.76,26784.0,130.1313,130.2162,129.9992,129.9992,26784.0
2019-02-04 11:40:00,137.78,137.92,137.63,137.89,26094.0,130.0181,130.1502,129.8765,130.1219,26094.0
2019-02-04 11:50:00,137.93,138.04,137.87,138.04,18795.0,130.1596,130.2634,130.103,130.2634,18795.0
2019-02-04 12:00:00,138.09,138.32,138.0,138.32,43920.0,130.3106,130.5276,130.2257,130.5276,43920.0
2019-02-04 12:10:00,138.23,138.38,138.23,138.32,19701.0,130.4427,130.5843,130.4427,130.5276,19701.0
2019-02-04 12:20:00,138.35,138.36,138.22,138.25,11676.0,130.5559,130.5654,130.4333,130.4616,11676.0
2019-02-04 12:30:00,138.24,138.39,138.18,138.39,52143.0,130.4521,130.5937,130.3955,130.5937,52143.0
2019-02-04 12:40:00,138.37,138.81,138.34,138.77,106698.0,130.5748,130.99,130.5465,130.9523,106698.0
2019-02-04 12:50:00,138.73,138.94,138.71,138.82,32616.0,130.9145,131.1127,130.8957,130.9995,32616.0
2019-02-04 13:00:00,138.86,138.96,138.82,138.93,49908.0,131.0372,131.1316,130.9995,131.1033,49908.0
2019-02-04 13:10:00,138.92,139.07,138.91,139.01,27324.0,131.0938,131.2354,131.0844,131.1788,27324.0
2019-02-04 13:20:00,139.04,139.19,138.99,139.19,32331.0,131.2071,131.3486,131.1599,131.3486,32331.0
2019-02-04 13:30:00,139.18,139.18,139.01,139.12,19254.0,131.3392,131.3392,131.1788,131.2826,19254.0
2019-02-04 13:40:00,139.13,139.74,139.11,139.73,57099.0,131.292,131.8676,131.2731,131.8582,57099.0
2019-02-04 13:50:00,139.72,139.73,139.43,139.64,83817.0,131.8488,131.8582,131.5751,131.7733,83817.0
2019-02-04 14:00:00,139.66,139.81,139.55,139.6,31005.0,131.7921,131.9337,131.6883,131.7355,31005.0
2019-02-04 14:10:00,139.6,139.78,139.6,139.66,16080.0,131.7355,131.9054,131.7355,131.7921,16080.0
2019-02-04 14:20:00,139.6,139.67,139.55,139.6,15111.0,131.7355,131.8016,131.6883,131.7355,15111.0
2019-02-04 14:30:00,139.66,139.71,139.38,139.38,17460.0,131.7921,131.8393,131.5279,131.5279,17460.0
2019-02-04 14:40:00,139.41,139.48,139.34,139.34,14397.0,131.5562,131.6223,131.4902,131.4902,14397.0
2019-02-04 14:50:00,139.34,139.35,139.19,139.21,17079.0,131.4902,131.4996,131.3486,131.3675,17079.0
2019-02-04 15:00:00,139.21,139.28,139.12,139.25,20373.0,131.3675,131.4335,131.2826,131.4052,20373.0
2019-02-04 15:10:00,139.29,139.38,139.25,139.38,14331.0,131.443,131.5279,131.4052,131.5279,14331.0
2019-02-04 15:20:00,139.36,139.4,139.16,139.35,18768.0,131.509,131.5468,131.3203,131.4996,18768.0
2019-02-04 15:30:00,139.37,139.38,139.04,139.16,29202.0,131.5185,131.5279,131.2071,131.3203,29202.0
2019-02-04 15:40:00,139.19,139.23,139.14,139.16,26403.0,131.3486,131.3864,131.3014,131.3203,26403.0
2019-02-04 15:50:00,139.15,139.63,139.15,139.63,95529.0,131.3109,131.7638,131.3109,131.7638,95529.0
2019-02-05 09:30:00,139.64,140.0,138.84,139.09,38463.0,131.7733,132.113,131.0183,131.2543,38463.0
2019-02-05 09:40:00,139.17,139.4,138.94,139.33,22515.0,131.3297,131.5468,131.1127,131.4807,22515.0
2019-02-05 09:50:00,139.06,139.56,139.06,139.48,36138.0,131.2259,131.6978,131.2259,131.6223,36138.0
2019-02-05 10:00:00,139.56,139.98,139.35,139.8,44859.0,131.6978,132.0941,131.4996,131.9243,44859.0
2019-02-05 10:10:00,139.85,140.22,139.72,140.0,58314.0,131.9714,132.3206,131.8488,132.113,58314.0
2019-02-05 10:20:00,140.12,140.17,139.81,139.91,17817.0,132.2262,132.2734,131.9337,132.0281,17817.0
2019-02-05 10:30:00,139.87,140.07,139.81,139.82,17895.0,131.9903,132.179,131.9337,131.9431,17895.0
2019-02-05 10:40:00,139.75,139.82,139.32,139.33,23640.0,131.8771,131.9431,131.4713,131.4807,23640.0
2019-02-05 10:50:00,139.37,139.78,139.34,139.78,54081.0,131.5185,131.9054,131.4902,131.9054,54081.0
2019-02-05 11:00:00,139.78,140.03,139.65,139.82,24042.0,131.9054,132.1413,131.7827,131.9431,24042.0
2019-02-05 11:10:00,139.81,139.82,139.46,139.58,20184.0,131.9337,131.9431,131.6034,131.7166,20184.0
2019-02-05 11:20:00,139.57,139.62,139.34,139.58,11559.0,131.7072,131.7544,131.4902,131.7166,11559.0
2019-02-05 11:30:00,139.63,139.97,139.63,139.97,15258.0,131.7638,132.0847,131.7638,132.0847,15258.0
2019-02-05 11:40:00,139.9,140.02,139.88,139.94,16152.0,132.0186,132.1319,131.9997,132.0564,16152.0
2019-02-05 11:50:00,139.99,140.24,139.99,140.14,12624.0,132.1036,132.3395,132.1036,132.2451,12624.0
2019-02-05 12:00:00,140.15,140.19,139.99,140.01,16650.0,132.2545,132.2923,132.1036,132.1224,16650.0
2019-02-05 12:10:00,139.97,140.15,139.97,140.0,11520.0,132.0847,132.2545,132.0847,132.113,11520.0
2019-02-05 12:20:00,139.96,140.14,139.87,140.14,17085.0,132.0752,132.2451,131.9903,132.2451,17085.0
2019-02-05 12:30:00,140.13,140.17,139.95,140.01,20514.0,132.2357,132.2734,132.0658,132.1224,20514.0
2019-02-05 12:40:00,140.0,140.11,139.97,140.03,12705.0,132.113,132.2168,132.0847,132.1413,12705.0
2019-02-05 12:50:00,140.0,140.04,139.9,139.93,15921.0,132.113,132.1507,132.0186,132.0469,15921.0
2019-02-05 13:00:00,140.01,140.09,139.9,139.9,14163.0,132.1224,132.1979,132.0186,132.0186,14163.0
2019-02-05 13:10:00,139.99,140.06,139.98,140.06,4563.0,132.1036,132.1696,132.0941,132.1696,4563.0
2019-02-05 13:20:00,140.06,140.2,140.06,140.2,10548.0,132.1696,132.3017,132.1696,132.3017,10548.0
2019-02-05 13:30:00,140.25,140.29,139.97,140.09,21021.0,132.3489,132.3866,132.0847,132.1979,21021.0
2019-02-05 13:40:00,140.12,140.12,140.01,140.08,11832.0,132.2262,132.2262,132.1224,132.1885,11832.0
2019-02-05 13:50:00,139.98,140.07,139.97,140.03,8280.0,132.0941,132.179,132.0847,132.1413,8280.0
2019-02-05 14:00:00,140.04,140.28,140.04,140.25,7164.0,132.1507,132.3772,132.1507,132.3489,7164.0
2019-02-05 14:10:00,140.22,140.33,140.17,140.24,14274.0,132.3206,132.4244,132.2734,132.3395,14274.0
2019-02-05 14:20:00,140.22,140.23,140.0,140.06,14745.0,132.3206,132.33,132.113,132.1696,14745.0
2019-02-05 14:30:00,140.03,140.15,140.03,140.15,10830.0,132.1413,132.2545,132.1413,132.2545,10830.0
2019-02-05 14:40:00,140.15,140.17,140.04,140.08,36099.0,132.2545,132.2734,132.1507,132.1885,36099.0
2019-02-05 14:50:00,140.05,140.09,139.98,139.98,14478.0,132.1602,132.1979,132.0941,132.0941,14478.0
2019-02-05 15:00:00,139.98,140.0,139.75,139.85,34002.0,132.0941,132.113,131.8771,131.9714,34002.0
2019-02-05 15:10:00,139.81,139.84,139.67,139.84,19428.0,131.9337,131.962,131.8016,131.962,19428.0
2019-02-05 15:20:00,139.83,140.0,139.83,140.0,24087.0,131.9526,132.113,131.9526,132.113,24087.0
2019-02-05 15:30:00,140.01,140.11,139.91,140.01,35793.0,132.1224,132.2168,132.0281,132.1224,35793.0
2019-02-05 15:40:00,140.04,140.14,139.98,139.99,49671.0,132.1507,132.2451,132.0941,132.1036,49671.0
2019-02-05 15:50:00,140.01,140.63,139.97,140.55,163425.0,132.1224,132.7075,132.0847,132.632,163425.0
2019-02-06 09:30:00,140.03,140.78,140.03,140.58,17448.0,132.1413,132.849,132.1413,132.6603,17448.0
2019-02-06 09:40:00,140.67,140.94,140.55,140.67,20994.0,132.7452,133.0,132.632,132.7452,20994.0
2019-02-06 09:50:00,140.63,140.8,140.3,140.3,34062.0,132.7075,132.8679,132.3961,132.3961,34062.0
2019-02-06 10:00:00,140.44,140.66,140.35,140.5,53169.0,132.5282,132.7358,132.4433,132.5848,53169.0
2019-02-06 10:10:00,140.28,140.4,140.03,140.4,38247.0,132.3772,132.4905,132.1413,132.4905,38247.0
2019-02-06 10:20:00,140.34,140.46,140.2,140.28,37494.0,132.4338,132.5471,132.3017,132.3772,37494.0
2019-02-06 10:30:00,140.35,140.74,140.32,140.53,37557.0,132.4433,132.8113,132.415,132.6131,37557.0
2019-02-06 10:40:00,140.53,140.53,140.39,140.44,42435.0,132.6131,132.6131,132.481,132.5282,42435.0
2019-02-06 10:50:00,140.43,140.7,140.38,140.66,7905.0,132.5188,132.7736,132.4716,132.7358,7905.0
2019-02-06 11:00:00,140.7,140.87,140.53,140.66,9564.0,132.7736,132.934,132.6131,132.7358,9564.0
2019-02-06 11:10:00,140.64,140.85,140.48,140.54,18366.0,132.7169,132.9151,132.5659,132.6226,18366.0
2019-02-06 11:20:00,140.45,140.68,140.31,140.68,22092.0,132.5376,132.7547,132.4055,132.7547,22092.0
2019-02-06 11:30:00,140.7,140.79,140.43,140.74,28359.0,132.7736,132.8585,132.5188,132.8113,28359.0
2019-02-06 11:40:00,140.71,140.75,140.48,140.5,14844.0,132.783,132.8207,132.5659,132.5848,14844.0
2019-02-06 11:50:00,140.49,140.6,140.46,140.54,22626.0,132.5754,132.6792,132.5471,132.6226,22626.0
2019-02-06 12:00:00,140.54,140.56,140.36,140.44,16908.0,132.6226,132.6414,132.4527,132.5282,16908.0
2019-02-06 12:10:00,140.43,140.49,140.36,140.49,13962.0,132.5188,132.5754,132.4527,132.5754,13962.0
2019-02-06 12:20:00,140.51,140.53,140.37,140.37,21684.0,132.5943,132.6131,132.4621,132.4621,21684.0
2019-02-06 12:30:00,140.41,140.49,140.41,140.47,11913.0,132.4999,132.5754,132.4999,132.5565,11913.0
2019-02-06 12:40:00,140.43,140.56,140.37,140.56,32538.0,132.5188,132.6414,132.4621,132.6414,32538.0
2019-02-06 12:50:00,140.53,140.58,140.25,140.25,15126.0,132.6131,132.6603,132.3489,132.3489,15126.0
2019-02-06 13:00:00,140.25,140.51,140.25,140.33,21240.0,132.3489,132.5943,132.3489,132.4244,21240.0
2019-02-06 13:10:00,140.41,140.52,140.34,140.34,10290.0,132.4999,132.6037,132.4338,132.4338,10290.0
2019-02-06 13:20:00,140.35,140.38,140.11,140.32,50946.0,132.4433,132.4716,132.2168,132.415,50946.0
2019-02-06 13:30:00,140.31,140.49,140.3,140.4,7272.0,132.4055,132.5754,132.3961,132.4905,7272.0
2019-02-06 13:40:00,140.4,140.48,140.29,140.48,17391.0,132.4905,132.5659,132.3866,132.5659,17391.0
2019-02-06 13:50:00,140.46,140.46,140.34,140.38,8859.0,132.5471,132.5471,132.4338,132.4716,8859.0
2019-02-06 14:00:00,140.34,140.37,140.27,140.32,35199.0,132.4338,132.4621,132.3678,132.415,35199.0
2019-02-06 14:10:00,140.28,140.49,140.28,140.33,11232.0,132.3772,132.5754,132.3772,132.4244,11232.0
2019-02-06 14:20:00,140.35,140.48,140.35,140.36,5031.0,132.4433,132.5659,132.4433,132.4527,5031.0
2019-02-06 14:30:00,140.32,140.51,140.27,140.28,26946.0,132.415,132.5943,132.3678,132.3772,26946.0
2019-02-06 14:40:00,140.25,140.28,140.2,140.24,10017.0,132.3489,132.3772,132.3017,132.3395,10017.0
2019-02-06 14:50:00,140.24,140.36,140.21,140.36,7926.0,132.3395,132.4527,132.3112,132.4527,7926.0
2019-02-06 15:00:00,140.37,140.38,140.2,140.28,17145.0,132.4621,132.4716,132.3017,132.3772,17145.0
2019-02-06 15:10:00,140.27,140.39,140.27,140.36,16536.0,132.3678,132.481,132.3678,132.4527,16536.0
2019-02-06 15:20:00,140.37,140.42,140.33,140.38,15600.0,132.4621,132.5093,132.4244,132.4716,15600.0
2019-02-06 15:30:00,140.4,140.49,140.32,140.49,37584.0,132.4905,132.5754,132.415,132.5754,37584.0
2019-02-06 15:40:00,140.46,140.53,140.23,140.4,40560.0,132.5471,132.6131,132.33,132.4905,40560.0
2019-02-06 15:50:00,140.37,140.44,140.25,140.38,80517.0,132.4621,132.5282,132.3489,132.4716,80517.0
2019-02-07 09:30:00,139.65,139.83,139.37,139.37,15717.0,131.7827,131.9526,131.5185,131.5185,15717.0
2019-02-07 09:40:00,139.37,139.98,139.32,139.98,27621.0,131.5185,132.0941,131.4713,132.0941,27621.0
2019-02-07 09:50:00,139.95,139.95,139.52,139.72,10050.0,132.0658,132.0658,131.66,131.8488,10050.0
2019-02-07 10:00:00,139.71,139.72,139.33,139.72,43848.0,131.8393,131.8488,131.4807,131.8488,43848.0
2019-02-07 10:10:00,139.78,140.42,139.71,139.71,63828.0,131.9054,132.5093,131.8393,131.8393,63828.0
2019-02-07 10:20:00,139.59,140.22,139.59,140.05,25509.0,131.7261,132.3206,131.7261,132.1602,25509.0
2019-02-07 10:30:00,140.15,140.38,140.0,140.12,23256.0,132.2545,132.4716,132.113,132.2262,23256.0
2019-02-07 10:40:00,140.11,140.11,139.66,139.89,17166.0,132.2168,132.2168,131.7921,132.0092,17166.0
2019-02-07 10:50:00,140.04,140.04,139.46,139.46,6021.0,132.1507,132.1507,131.6034,131.6034,6021.0
2019-02-07 11:00:00,139.66,139.71,139.55,139.67,25968.0,131.7921,131.8393,131.6883,131.8016,25968.0
2019-02-07 11:10:00,139.62,139.75,139.53,139.7,12300.0,131.7544,131.8771,131.6695,131.8299,12300.0
2019-02-07 11:20:00,139.68,139.68,139.16,139.16,13941.0,131.811,131.811,131.3203,131.3203,13941.0
2019-02-07 11:30:00,139.15,139.19,138.72,139.16,16491.0,131.3109,131.3486,130.9051,131.3203,16491.0
2019-02-07 11:40:00,139.09,139.25,138.84,138.84,9204.0,131.2543,131.4052,131.0183,131.0183,9204.0
2019-02-07 11:50:00,138.84,139.11,138.84,138.95,16401.0,131.0183,131.2731,131.0183,131.1221,16401.0
2019-02-07 12:00:00,138.9,139.12,138.8,139.12,10572.0,131.075,131.2826,130.9806,131.2826,10572.0
2019-02-07 12:10:00,139.16,139.27,138.96,139.21,30204.0,131.3203,131.4241,131.1316,131.3675,30204.0
2019-02-07 12:20:00,139.21,139.21,139.07,139.08,3309.0,131.3675,131.3675,131.2354,131.2448,3309.0
2019-02-07 12:30:00,139.0,139.07,138.93,139.06,6600.0,131.1693,131.2354,131.1033,131.2259,6600.0
2019-02-07 12:40:00,139.06,139.1,138.53,138.53,24657.0,131.2259,131.2637,130.7258,130.7258,24657.0
2019-02-07 12:50:00,138.47,138.88,138.44,138.86,8676.0,130.6692,131.0561,130.6409,131.0372,8676.0
2019-02-07 13:00:00,138.91,139.49,138.9,139.23,19851.0,131.0844,131.6317,131.075,131.3864,19851.0
2019-02-07 13:10:00,139.12,139.18,138.96,139.1,10947.0,131.2826,131.3392,131.1316,131.2637,10947.0
2019-02-07 13:20:00,139.12,139.27,139.12,139.18,5151.0,131.2826,131.4241,131.2826,131.3392,5151.0
2019-02-07 13:30:00,139.19,139.37,139.11,139.28,8637.0,131.3486,131.5185,131.2731,131.4335,8637.0
2019-02-07 13:40:00,139.25,139.26,139.1,139.1,10953.0,131.4052,131.4147,131.2637,131.2637,10953.0
2019-02-07 13:50:00,139.14,139.34,139.09,139.18,12798.0,131.3014,131.4902,131.2543,131.3392,12798.0
2019-02-07 14:00:00,139.1,139.19,138.99,139.17,13194.0,131.2637,131.3486,131.1599,131.3297,13194.0
2019-02-07 14:10:00,139.21,139.21,138.86,139.04,36354.0,131.3675,131.3675,131.0372,131.2071,36354.0
2019-02-07 14:20:00,139.07,139.45,138.99,139.45,20661.0,131.2354,131.594,131.1599,131.594,20661.0
2019-02-07 14:30:00,139.42,139.48,139.2,139.38,25683.0,131.5657,131.6223,131.3581,131.5279,25683.0
2019-02-07 14:40:00,139.42,139.56,139.1,139.16,35337.0,131.5657,131.6978,131.2637,131.3203,35337.0
2019-02-07 14:50:00,139.15,139.29,138.95,139.12,23472.0,131.3109,131.443,131.1221,131.2826,23472.0
2019-02-07 15:00:00,139.22,139.25,138.73,139.24,22173.0,131.3769,131.4052,130.9145,131.3958,22173.0
2019-02-07 15:10:00,139.1,139.27,139.01,139.08,32403.0,131.2637,131.4241,131.1788,131.2448,32403.0
2019-02-07 15:20:00,139.08,139.39,139.08,139.24,46200.0,131.2448,131.5374,131.2448,131.3958,46200.0
2019-02-07 15:30:00,139.27,139.28,138.9,139.06,51960.0,131.4241,131.4335,131.075,131.2259,51960.0
2019-02-07 15:40:00,139.04,139.38,139.04,139.23,50211.0,131.2071,131.5279,131.2071,131.3864,50211.0
2019-02-07 15:50:00,139.27,139.41,139.21,139.34,70287.0,131.4241,131.5562,131.3675,131.4902,70287.0
2019-02-08 09:30:00,139.28,139.92,138.87,139.7,19776.0,131.4335,132.0375,131.0466,131.8299,19776.0
2019-02-08 09:40:00,139.55,139.67,139.34,139.54,7110.0,131.6883,131.8016,131.4902,131.6789,7110.0
2019-02-08 09:50:00,139.48,140.04,139.24,139.39,31263.0,131.6223,132.1507,131.3958,131.5374,31263.0
2019-02-08 10:00:00,139.11,139.14,138.78,139.14,36510.0,131.2731,131.3014,130.9617,131.3014,36510.0
2019-02-08 10:10:00,139.17,139.25,138.64,138.68,25677.0,131.3297,131.4052,130.8296,130.8674,25677.0
2019-02-08 10:20:00,138.52,138.84,138.35,138.77,8073.0,130.7164,131.0183,130.5559,130.9523,8073.0
2019-02-08 10:30:00,138.83,139.06,138.74,139.06,43161.0,131.0089,131.2259,130.924,131.2259,43161.0
2019-02-08 10:40:00,139.19,139.26,138.77,138.77,46029.0,131.3486,131.4147,130.9523,130.9523,46029.0
2019-02-08 10:50:00,138.9,139.05,138.6,138.9,26973.0,131.075,131.2165,130.7919,131.075,26973.0
2019-02-08 11:00:00,138.89,138.89,138.48,138.53,9825.0,131.0655,131.0655,130.6786,130.7258,9825.0
2019-02-08 11:10:00,138.6,139.1,138.6,138.92,78315.0,130.7919,131.2637,130.7919,131.0938,78315.0
2019-02-08 11:20:00,138.83,138.84,138.34,138.53,12762.0,131.0089,131.0183,130.5465,130.7258,12762.0
2019-02-08 11:30:00,138.7,138.77,138.46,138.46,7734.0,130.8862,130.9523,130.6597,130.6597,7734.0
2019-02-08 11:40:00,138.62,138.91,138.48,138.48,9147.0,130.8107,131.0844,130.6786,130.6786,9147.0
2019-02-08 11:50:00,138.64,138.89,138.47,138.89,7149.0,130.8296,131.0655,130.6692,131.0655,7149.0
2019-02-08 12:00:00,138.94,139.02,138.72,138.95,20703.0,131.1127,131.1882,130.9051,131.1221,20703.0
2019-02-08 12:10:00,138.94,138.94,138.69,138.89,14304.0,131.1127,131.1127,130.8768,131.0655,14304.0
2019-02-08 12:20:00,138.82,139.02,138.81,139.0,6975.0,130.9995,131.1882,130.99,131.1693,6975.0
2019-02-08 12:30:00,138.9,139.0,138.9,138.96,4545.0,131.075,131.1693,131.075,131.1316,4545.0
2019-02-08 12:40:00,139.01,139.15,139.01,139.15,30861.0,131.1788,131.3109,131.1788,131.3109,30861.0
2019-02-08 12:50:00,139.15,139.38,139.12,139.33,29730.0,131.3109,131.5279,131.2826,131.4807,29730.0
2019-02-08 13:00:00,139.22,139.41,139.11,139.39,15957.0,131.3769,131.5562,131.2731,131.5374,15957.0
2019-02-08 13:10:00,139.49,139.72,139.46,139.54,22758.0,131.6317,131.8488,131.6034,131.6789,22758.0
2019-02-08 13:20:00,139.53,139.54,139.36,139.41,15972.0,131.6695,131.6789,131.509,131.5562,15972.0
2019-02-08 13:30:00,139.37,139.43,139.19,139.39,39825.0,131.5185,131.5751,131.3486,131.5374,39825.0
2019-02-08 13:40:00,139.42,139.6,139.41,139.59,27351.0,131.5657,131.7355,131.5562,131.7261,27351.0
2019-02-08 13:50:00,139.58,139.69,139.49,139.65,15021.0,131.7166,131.8205,131.6317,131.7827,15021.0
2019-02-08 14:00:00,139.68,140.0,139.66,140.0,12609.0,131.811,132.113,131.7921,132.113,12609.0
2019-02-08 14:10:00,140.01,140.17,139.96,140.12,12093.0,132.1224,132.2734,132.0752,132.2262,12093.0
2019-02-08 14:20:00,140.12,140.14,140.02,140.13,5364.0,132.2262,132.2451,132.1319,132.2357,5364.0
2019-02-08 14:30:00,140.15,140.18,139.92,139.94,12558.0,132.2545,132.2828,132.0375,132.0564,12558.0
2019-02-08 14:40:00,139.89,140.25,139.89,140.2,36399.0,132.0092,132.3489,132.0092,132.3017,36399.0
2019-02-08 14:50:00,140.2,140.26,140.07,140.07,22470.0,132.3017,132.3583,132.179,132.179,22470.0
2019-02-08 15:00:00,140.12,140.19,140.06,140.12,26538.0,132.2262,132.2923,132.1696,132.2262,26538.0
2019-02-08 15:10:00,140.08,140.51,140.08,140.38,59853.0,132.1885,132.5943,132.1885,132.4716,59853.0
2019-02-08 15:20:00,140.37,140.56,140.29,140.43,54444.0,132.4621,132.6414,132.3866,132.5188,54444.0
2019-02-08 15:30:00,140.45,140.45,139.93,140.1,22287.0,132.5376,132.5376,132.0469,132.2074,22287.0
2019-02-08 15:40:00,140.09,140.11,139.94,139.95,21702.0,132.1979,132.2168,132.0564,132.0658,21702.0
2019-02-08 15:50:00,139.91,140.36,139.85,140.33,56703.0,132.0281,132.4527,131.9714,132.4244,56703.0
2019-02-11 09:30:00,140.97,141.22,140.84,140.84,21117.0,133.0283,133.2643,132.9057,132.9057,21117.0
2019-02-11 09:40:00,140.41,140.92,140.31,140.88,31182.0,132.4999,132.9812,132.4055,132.9434,31182.0
2019-02-11 09:50:00,140.65,140.98,140.33,140.33,6609.0,132.7264,133.0378,132.4244,132.4244,6609.0
2019-02-11 10:00:00,140.33,140.54,140.14,140.14,13341.0,132.4244,132.6226,132.2451,132.2451,13341.0
2019-02-11 10:10:00,140.08,140.18,139.79,140.08,10800.0,132.1885,132.2828,131.9148,132.1885,10800.0
2019-02-11 10:20:00,140.35,140.79,140.3,140.45,66687.0,132.4433,132.8585,132.3961,132.5376,66687.0
2019-02-11 10:30:00,140.14,140.29,140.01,140.27,9438.0,132.2451,132.3866,132.1224,132.3678,9438.0
2019-02-11 10:40:00,140.3,140.67,140.3,140.59,20061.0,132.3961,132.7452,132.3961,132.6697,20061.0
2019-02-11 10:50:00,140.55,140.63,140.2,140.46,29982.0,132.632,132.7075,132.3017,132.5471,29982.0
2019-02-11 11:00:00,140.63,140.92,140.46,140.59,12780.0,132.7075,132.9812,132.5471,132.6697,12780.0
2019-02-11 11:10:00,140.59,141.14,140.59,141.0,10047.0,132.6697,133.1888,132.6697,133.0567,10047.0
2019-02-11 11:20:00,140.99,141.3,140.99,141.2,10077.0,133.0472,133.3398,133.0472,133.2454,10077.0
2019-02-11 11:30:00,141.15,141.16,140.73,140.73,22107.0,133.1982,133.2076,132.8019,132.8019,22107.0
2019-02-11 11:40:00,140.73,140.9,140.68,140.9,8106.0,132.8019,132.9623,132.7547,132.9623,8106.0
2019-02-11 11:50:00,140.9,140.97,140.65,140.82,16530.0,132.9623,133.0283,132.7264,132.8868,16530.0
2019-02-11 12:00:00,140.94,141.1,140.93,141.02,6360.0,133.0,133.151,132.9906,133.0755,6360.0
2019-02-11 12:10:00,140.98,140.98,140.65,140.68,11184.0,133.0378,133.0378,132.7264,132.7547,11184.0
2019-02-11 12:20:00,140.52,140.78,140.47,140.61,10905.0,132.6037,132.849,132.5565,132.6886,10905.0
2019-02-11 12:30:00,140.69,140.88,140.48,140.48,16257.0,132.7641,132.9434,132.5659,132.5659,16257.0
2019-02-11 12:40:00,140.56,140.64,140.48,140.6,5307.0,132.6414,132.7169,132.5659,132.6792,5307.0
2019-02-11 12:50:00,140.53,140.75,140.45,140.75,6960.0,132.6131,132.8207,132.5376,132.8207,6960.0
2019-02-11 13:00:00,140.67,140.97,140.67,140.93,27309.0,132.7452,133.0283,132.7452,132.9906,27309.0
2019-02-11 13:10:00,140.9,140.99,140.82,140.94,10911.0,132.9623,133.0472,132.8868,133.0,10911.0
2019-02-11 13:20:00,141.0,141.07,140.52,140.6,28839.0,133.0567,133.1227,132.6037,132.6792,28839.0
2019-02-11 13:30:00,140.69,140.75,140.67,140.75,3951.0,132.7641,132.8207,132.7452,132.8207,3951.0
2019-02-11 13:40:00,140.75,140.75,140.6,140.68,6300.0,132.8207,132.8207,132.6792,132.7547,6300.0
2019-02-11 13:50:00,140.68,140.81,140.57,140.81,10431.0,132.7547,132.8774,132.6509,132.8774,10431.0
2019-02-11 14:00:00,140.73,140.96,140.62,140.82,50433.0,132.8019,133.0189,132.6981,132.8868,50433.0
2019-02-11 14:10:00,140.9,141.13,140.9,141.13,13950.0,132.9623,133.1793,132.9623,133.1793,13950.0
2019-02-11 14:20:00,141.07,141.13,140.81,140.84,14421.0,133.1227,133.1793,132.8774,132.9057,14421.0
2019-02-11 14:30:00,140.84,141.12,140.84,141.08,8517.0,132.9057,133.1699,132.9057,133.1321,8517.0
2019-02-11 14:40:00,141.05,141.16,140.88,141.06,15000.0,133.1038,133.2076,132.9434,133.1133,15000.0
2019-02-11 14:50:00,141.0,141.09,140.98,141.0,5079.0,133.0567,133.1416,133.0378,133.0567,5079.0
2019-02-11 15:00:00,141.0,141.13,140.99,141.09,15600.0,133.0567,133.1793,133.0472,133.1416,15600.0
2019-02-11 15:10:00,141.08,141.08,140.91,140.91,26601.0,133.1321,133.1321,132.9717,132.9717,26601.0
2019-02-11 15:20:00,140.96,141.28,140.96,141.21,39984.0,133.0189,133.3209,133.0189,133.2548,39984.0
2019-02-11 15:30:00,141.28,141.31,141.03,141.25,34611.0,133.3209,133.3492,133.085,133.2926,34611.0
2019-02-11 15:40:00,141.28,141.32,141.09,141.16,40344.0,133.3209,133.3586,133.1416,133.2076,40344.0
2019-02-11 15:50:00,141.16,141.27,141.09,141.23,71121.0,133.2076,133.3114,133.1416,133.2737,71121.0
2019-02-12 09:30:00,142.0,142.65,141.57,142.65,28641.0,134.0003,134.6137,133.5945,134.6137,28641.0
2019-02-12 09:40:00,142.47,142.86,142.41,142.55,23016.0,134.4438,134.8119,134.3872,134.5193,23016.0
2019-02-12 09:50:00,142.54,142.75,142.38,142.75,15453.0,134.5099,134.7081,134.3589,134.7081,15453.0
2019-02-12 10:00:00,142.68,143.27,142.68,143.25,51792.0,134.642,135.1988,134.642,135.1799,51792.0
2019-02-12 10:10:00,143.26,143.5,143.2,143.31,53778.0,135.1893,135.4158,135.1327,135.2365,53778.0
2019-02-12 10:20:00,143.29,143.71,143.21,143.71,20010.0,135.2176,135.614,135.1421,135.614,20010.0
2019-02-12 10:30:00,143.72,144.06,143.67,144.01,58149.0,135.6234,135.9443,135.5762,135.8971,58149.0
2019-02-12 10:40:00,143.95,144.03,143.26,143.92,48207.0,135.8405,135.916,135.1893,135.8122,48207.0
2019-02-12 10:50:00,143.98,145.05,143.98,144.76,103800.0,135.8688,136.8785,135.8688,136.6048,103800.0
2019-02-12 11:00:00,144.72,145.06,144.55,144.67,27291.0,136.5671,136.8879,136.4067,136.5199,27291.0
2019-02-12 11:10:00,144.64,145.01,144.49,144.9,20994.0,136.4916,136.8407,136.35,136.7369,20994.0
2019-02-12 11:20:00,144.91,145.11,144.91,145.05,47712.0,136.7464,136.9351,136.7464,136.8785,47712.0
2019-02-12 11:30:00,144.97,145.02,144.85,144.95,12150.0,136.803,136.8502,136.6898,136.7841,12150.0
2019-02-12 11:40:00,144.9,144.94,144.41,144.5,29037.0,136.7369,136.7747,136.2745,136.3595,29037.0
2019-02-12 11:50:00,144.53,144.87,144.53,144.87,18459.0,136.3878,136.7086,136.3878,136.7086,18459.0
2019-02-12 12:00:00,144.95,144.95,144.58,144.62,18648.0,136.7841,136.7841,136.435,136.4727,18648.0
2019-02-12 12:10:00,144.66,144.75,144.57,144.63,20436.0,136.5105,136.5954,136.4255,136.4822,20436.0
2019-02-12 12:20:00,144.62,144.89,144.62,144.81,18795.0,136.4727,136.7275,136.4727,136.652,18795.0
2019-02-12 12:30:00,144.88,145.09,144.88,145.09,8766.0,136.7181,136.9162,136.7181,136.9162,8766.0
2019-02-12 12:40:00,145.1,145.23,145.05,145.05,18000.0,136.9257,137.0484,136.8785,136.8785,18000.0
2019-02-12 12:50:00,145.05,145.18,145.05,145.16,9300.0,136.8785,137.0012,136.8785,136.9823,9300.0
2019-02-12 13:00:00,145.16,145.26,145.13,145.21,18465.0,136.9823,137.0767,136.954,137.0295,18465.0
2019-02-12 13:10:00,145.24,145.32,145.13,145.28,23790.0,137.0578,137.1333,136.954,137.0955,23790.0
2019-02-12 13:20:00,145.28,145.46,145.22,145.43,24012.0,137.0955,137.2654,137.0389,137.2371,24012.0
2019-02-12 13:30:00,145.45,145.66,145.37,145.59,37647.0,137.256,137.4541,137.1805,137.3881,37647.0
2019-02-12 13:40:00,145.56,145.63,145.54,145.54,32766.0,137.3598,137.4258,137.3409,137.3409,32766.0
2019-02-12 13:50:00,145.55,145.72,145.53,145.7,23802.0,137.3503,137.5107,137.3314,137.4919,23802.0
2019-02-12 14:00:00,145.79,145.94,145.65,145.94,37989.0,137.5768,137.7184,137.4447,137.7184,37989.0
2019-02-12 14:10:00,145.88,145.91,145.69,145.7,27795.0,137.6617,137.69,137.4824,137.4919,27795.0
2019-02-12 14:20:00,145.8,145.85,145.74,145.76,21084.0,137.5862,137.6334,137.5296,137.5485,21084.0
2019-02-12 14:30:00,145.78,145.78,145.57,145.6,29847.0,137.5674,137.5674,137.3692,137.3975,29847.0
2019-02-12 14:40:00,145.6,145.82,145.57,145.78,41739.0,137.3975,137.6051,137.3692,137.5674,41739.0
2019-02-12 14:50:00,145.81,145.83,145.66,145.66,34665.0,137.5957,137.6145,137.4541,137.4541,34665.0
2019-02-12 15:00:00,145.67,145.81,145.65,145.79,27000.0,137.4636,137.5957,137.4447,137.5768,27000.0
2019-02-12 15:10:00,145.79,145.82,145.68,145.78,39687.0,137.5768,137.6051,137.473,137.5674,39687.0
2019-02-12 15:20:00,145.77,145.99,145.74,145.94,38493.0,137.5579,137.7655,137.5296,137.7184,38493.0
2019-02-12 15:30:00,145.96,145.96,145.64,145.66,60963.0,137.7372,137.7372,137.4353,137.4541,60963.0
2019-02-12 15:40:00,145.67,145.72,145.57,145.65,62247.0,137.4636,137.5107,137.3692,137.4447,62247.0
2019-02-12 15:50:00,145.69,145.84,145.64,145.79,85971.0,137.4824,137.624,137.4353,137.5768,85971.0
2019-02-13 09:30:00,145.69,146.37,145.55,145.69,27453.0,137.4824,138.1241,137.3503,137.4824,27453.0
2019-02-13 09:40:00,145.66,145.67,145.13,145.17,28014.0,137.4541,137.4636,136.954,136.9917,28014.0
2019-02-13 09:50:00,145.18,146.02,145.13,145.89,38553.0,137.0012,137.7938,136.954,137.6712,38553.0
2019-02-13 10:00:00,145.88,145.95,145.08,145.08,31527.0,137.6617,137.7278,136.9068,136.9068,31527.0
2019-02-13 10:10:00,145.18,145.69,145.18,145.64,18009.0,137.0012,137.4824,137.0012,137.4353,18009.0
2019-02-13 10:20:00,145.57,145.58,145.27,145.33,5997.0,137.3692,137.3786,137.0861,137.1427,5997.0
2019-02-13 10:30:00,145.42,145.92,145.42,145.69,13533.0,137.2276,137.6995,137.2276,137.4824,13533.0
2019-02-13 10:40:00,145.67,145.86,145.51,145.7,8172.0,137.4636,137.6429,137.3126,137.4919,8172.0
2019-02-13 10:50:00,145.71,145.83,145.62,145.7,12351.0,137.5013,137.6145,137.4164,137.4919,12351.0
2019-02-13 11:00:00,145.82,145.93,145.64,145.75,11370.0,137.6051,137.7089,137.4353,137.5391,11370.0
2019-02-13 11:10:00,145.81,145.81,145.28,145.38,43779.0,137.5957,137.5957,137.0955,137.1899,43779.0
2019-02-13 11:20:00,145.39,145.39,144.97,144.97,11493.0,137.1993,137.1993,136.803,136.803,11493.0
2019-02-13 11:30:00,144.84,144.93,144.67,144.91,12870.0,136.6803,136.7653,136.5199,136.7464,12870.0
2019-02-13 11:40:00,144.89,145.0,144.64,144.72,9120.0,136.7275,136.8313,136.4916,136.5671,9120.0
2019-02-13 11:50:00,144.76,144.76,144.4,144.4,35190.0,136.6048,136.6048,136.2651,136.2651,35190.0
2019-02-13 12:00:00,144.4,144.66,144.32,144.52,26856.0,136.2651,136.5105,136.1896,136.3783,26856.0
2019-02-13 12:10:00,144.52,144.8,144.48,144.68,27282.0,136.3783,136.6426,136.3406,136.5293,27282.0
2019-02-13 12:20:00,144.72,144.93,144.57,144.82,22785.0,136.5671,136.7653,136.4255,136.6614,22785.0
2019-02-13 12:30:00,144.86,145.15,144.86,145.05,11715.0,136.6992,136.9729,136.6992,136.8785,11715.0
2019-02-13 12:40:00,144.97,145.04,144.42,144.53,26601.0,136.803,136.8691,136.284,136.3878,26601.0
2019-02-13 12:50:00,144.47,144.52,144.34,144.52,10800.0,136.3312,136.3783,136.2085,136.3783,10800.0
2019-02-13 13:00:00,144.58,144.75,144.45,144.53,22200.0,136.435,136.5954,136.3123,136.3878,22200.0
2019-02-13 13:10:00,144.53,144.66,144.53,144.54,2400.0,136.3878,136.5105,136.3878,136.3972,2400.0
2019-02-13 13:20:00,144.58,144.86,144.58,144.82,10725.0,136.435,136.6992,136.435,136.6614,10725.0
2019-02-13 13:30:00,144.85,144.87,144.63,144.63,10350.0,136.6898,136.7086,136.4822,136.4822,10350.0
2019-02-13 13:40:00,144.66,144.7,144.62,144.62,4500.0,136.5105,136.5482,136.4727,136.4727,4500.0
2019-02-13 13:50:00,144.66,144.93,144.66,144.67,16926.0,136.5105,136.7653,136.5105,136.5199,16926.0
2019-02-13 14:00:00,144.68,144.89,144.57,144.62,12771.0,136.5293,136.7275,136.4255,136.4727,12771.0
2019-02-13 14:10:00,144.59,144.76,144.54,144.74,8553.0,136.4444,136.6048,136.3972,136.586,8553.0
2019-02-13 14:20:00,144.69,144.7,144.57,144.6,8067.0,136.5388,136.5482,136.4255,136.4538,8067.0
2019-02-13 14:30:00,144.59,144.72,144.57,144.65,18444.0,136.4444,136.5671,136.4255,136.501,18444.0
2019-02-13 14:40:00,144.61,144.87,144.61,144.84,23940.0,136.4633,136.7086,136.4633,136.6803,23940.0
2019-02-13 14:50:00,144.86,144.92,144.81,144.81,12420.0,136.6992,136.7558,136.652,136.652,12420.0
2019-02-13 15:00:00,144.81,144.98,144.81,144.98,17130.0,136.652,136.8124,136.652,136.8124,17130.0
2019-02-13 15:10:00,144.97,145.07,144.96,144.97,20367.0,136.803,136.8974,136.7936,136.803,20367.0
2019-02-13 15:20:00,144.93,144.94,144.77,144.88,18795.0,136.7653,136.7747,136.6143,136.7181,18795.0
2019-02-13 15:30:00,144.91,145.04,144.91,144.97,16857.0,136.7464,136.8691,136.7464,136.803,16857.0
2019-02-13 15:40:00,144.95,144.98,144.64,144.71,49830.0,136.7841,136.8124,136.4916,136.5576,49830.0
2019-02-13 15:50:00,144.7,144.77,144.47,144.67,53433.0,136.5482,136.6143,136.3312,136.5199,53433.0
2019-02-14 09:30:00,144.24,144.5,143.57,144.5,33918.0,136.1141,136.3595,135.4819,136.3595,33918.0
2019-02-14 09:40:00,144.17,144.21,143.75,143.96,27561.0,136.0481,136.0858,135.6517,135.8499,27561.0
2019-02-14 09:50:00,143.95,144.01,143.67,143.86,7968.0,135.8405,135.8971,135.5762,135.7555,7968.0
2019-02-14 10:00:00,143.88,144.06,143.73,143.82,15504.0,135.7744,135.9443,135.6329,135.7178,15504.0
2019-02-14 10:10:00,143.87,144.34,143.83,144.2,32322.0,135.765,136.2085,135.7272,136.0764,32322.0
2019-02-14 10:20:00,144.2,144.69,144.2,144.69,44469.0,136.0764,136.5388,136.0764,136.5388,44469.0
2019-02-14 10:30:00,144.62,145.48,144.51,144.62,147951.0,136.4727,137.2843,136.3689,136.4727,147951.0
2019-02-14 10:40:00,144.62,144.88,144.42,144.42,17625.0,136.4727,136.7181,136.284,136.284,17625.0
2019-02-14 10:50:00,144.42,144.42,143.97,144.09,29850.0,136.284,136.284,135.8593,135.9726,29850.0
2019-02-14 11:00:00,144.08,144.12,143.48,143.65,28608.0,135.9631,136.0009,135.3969,135.5574,28608.0
2019-02-14 11:10:00,143.58,143.89,143.54,143.89,9309.0,135.4913,135.7838,135.4536,135.7838,9309.0
2019-02-14 11:20:00,144.05,144.05,143.69,143.74,7500.0,135.9348,135.9348,135.5951,135.6423,7500.0
2019-02-14 11:30:00,143.77,143.94,143.72,143.91,26829.0,135.6706,135.831,135.6234,135.8027,26829.0
2019-02-14 11:40:00,143.93,144.5,143.93,144.45,15801.0,135.8216,136.3595,135.8216,136.3123,15801.0
2019-02-14 11:50:00,144.48,144.72,144.47,144.62,14016.0,136.3406,136.5671,136.3312,136.4727,14016.0
2019-02-14 12:00:00,144.59,144.72,144.58,144.6,11697.0,136.4444,136.5671,136.435,136.4538,11697.0
2019-02-14 12:10:00,144.58,144.66,144.42,144.61,12600.0,136.435,136.5105,136.284,136.4633,12600.0
2019-02-14 12:20:00,144.61,144.79,144.61,144.78,18096.0,136.4633,136.6331,136.4633,136.6237,18096.0
2019-02-14 12:30:00,144.72,144.91,144.72,144.91,7209.0,136.5671,136.7464,136.5671,136.7464,7209.0
2019-02-14 12:40:00,144.9,145.14,144.86,144.86,9678.0,136.7369,136.9634,136.6992,136.6992,9678.0
2019-02-14 12:50:00,144.82,144.87,144.66,144.81,18723.0,136.6614,136.7086,136.5105,136.652,18723.0
2019-02-14 13:00:00,144.79,144.93,144.79,144.85,9027.0,136.6331,136.7653,136.6331,136.6898,9027.0
2019-02-14 13:10:00,144.8,144.87,144.76,144.79,8490.0,136.6426,136.7086,136.6048,136.6331,8490.0
2019-02-14 13:20:00,144.85,144.85,144.67,144.74,10530.0,136.6898,136.6898,136.5199,136.586,10530.0
2019-02-14 13:30:00,144.9,144.9,144.79,144.83,3300.0,136.7369,136.7369,136.6331,136.6709,3300.0
2019-02-14 13:40:00,144.82,144.97,144.78,144.95,26889.0,136.6614,136.803,136.6237,136.7841,26889.0
2019-02-14 13:50:00,144.97,144.97,144.63,144.63,11331.0,136.803,136.803,136.4822,136.4822,11331.0
2019-02-14 14:00:00,144.59,144.59,144.47,144.56,5730.0,136.4444,136.4444,136.3312,136.4161,5730.0
2019-02-14 14:10:00,144.71,144.81,144.64,144.71,32760.0,136.5576,136.652,136.4916,136.5576,32760.0
2019-02-14 14:20:00,144.73,144.81,144.71,144.71,14904.0,136.5765,136.652,136.5576,136.5576,14904.0
2019-02-14 14:30:00,144.68,144.7,144.48,144.66,11847.0,136.5293,136.5482,136.3406,136.5105,11847.0
2019-02-14 14:40:00,144.76,144.76,144.5,144.5,12777.0,136.6048,136.6048,136.3595,136.3595,12777.0
2019-02-14 14:50:00,144.46,144.47,144.14,144.15,8397.0,136.3217,136.3312,136.0198,136.0292,8397.0
2019-02-14 15:00:00,144.26,144.62,144.23,144.24,38046.0,136.133,136.4727,136.1047,136.1141,38046.0
2019-02-14 15:10:00,144.26,144.36,144.04,144.2,39480.0,136.133,136.2274,135.9254,136.0764,39480.0
2019-02-14 15:20:00,144.15,144.38,144.1,144.31,13707.0,136.0292,136.2462,135.982,136.1802,13707.0
2019-02-14 15:30:00,144.3,144.6,144.3,144.4,21600.0,136.1707,136.4538,136.1707,136.2651,21600.0
2019-02-14 15:40:00,144.42,144.5,144.11,144.12,35190.0,136.284,136.3595,135.9914,136.0009,35190.0
2019-02-14 15:50:00,144.11,144.29,143.85,143.91,68025.0,135.9914,136.1613,135.7461,135.8027,68025.0
2019-02-15 09:30:00,145.15,145.73,144.79,145.73,81681.0,136.9729,137.5202,136.6331,137.5202,81681.0
2019-02-15 09:40:00,145.75,146.09,145.64,146.07,10542.0,137.5391,137.8599,137.4353,137.841,10542.0
2019-02-15 09:50:00,146.02,146.02,145.52,145.66,11619.0,137.7938,137.7938,137.322,137.4541,11619.0
2019-02-15 10:00:00,145.61,145.61,145.0,145.0,23238.0,137.4069,137.4069,136.8313,136.8313,23238.0
2019-02-15 10:10:00,144.98,145.54,144.83,145.31,40947.0,136.8124,137.3409,136.6709,137.1238,40947.0
2019-02-15 10:20:00,145.33,145.62,145.26,145.56,12879.0,137.1427,137.4164,137.0767,137.3598,12879.0
2019-02-15 10:30:00,145.58,145.89,145.56,145.89,18594.0,137.3786,137.6712,137.3598,137.6712,18594.0
2019-02-15 10:40:00,145.78,146.11,145.78,145.96,27687.0,137.5674,137.8788,137.5674,137.7372,27687.0
2019-02-15 10:50:00,145.83,145.83,145.47,145.47,10452.0,137.6145,137.6145,137.2748,137.2748,10452.0
2019-02-15 11:00:00,145.48,145.86,145.48,145.78,46929.0,137.2843,137.6429,137.2843,137.5674,46929.0
2019-02-15 11:10:00,145.68,145.83,145.54,145.72,11745.0,137.473,137.6145,137.3409,137.5107,11745.0
2019-02-15 11:20:00,145.61,146.08,145.58,146.08,6789.0,137.4069,137.8505,137.3786,137.8505,6789.0
2019-02-15 11:30:00,145.96,146.06,145.81,145.81,6567.0,137.7372,137.8316,137.5957,137.5957,6567.0
2019-02-15 11:40:00,145.87,145.9,145.73,145.73,7857.0,137.6523,137.6806,137.5202,137.5202,7857.0
2019-02-15 11:50:00,145.84,145.95,145.73,145.87,4800.0,137.624,137.7278,137.5202,137.6523,4800.0
2019-02-15 12:00:00,145.86,145.98,145.72,145.98,11103.0,137.6429,137.7561,137.5107,137.7561,11103.0
2019-02-15 12:10:00,146.02,146.29,146.01,146.19,35184.0,137.7938,138.0486,137.7844,137.9543,35184.0
2019-02-15 12:20:00,146.18,146.37,146.13,146.29,24030.0,137.9448,138.1241,137.8976,138.0486,24030.0
2019-02-15 12:30:00,146.29,146.33,146.15,146.31,9831.0,138.0486,138.0864,137.9165,138.0675,9831.0
2019-02-15 12:40:00,146.3,146.42,146.23,146.29,27627.0,138.0581,138.1713,137.992,138.0486,27627.0
2019-02-15 12:50:00,146.31,146.51,146.26,146.48,13200.0,138.0675,138.2562,138.0203,138.2279,13200.0
2019-02-15 13:00:00,146.42,146.49,146.3,146.34,16578.0,138.1713,138.2374,138.0581,138.0958,16578.0
2019-02-15 13:10:00,146.35,146.36,146.3,146.36,4650.0,138.1053,138.1147,138.0581,138.1147,4650.0
2019-02-15 13:20:00,146.38,146.38,146.03,146.03,12966.0,138.1336,138.1336,137.8033,137.8033,12966.0
2019-02-15 13:30:00,146.02,146.03,145.74,145.77,8700.0,137.7938,137.8033,137.5296,137.5579,8700.0
2019-02-15 13:40:00,145.82,145.83,145.67,145.73,19986.0,137.6051,137.6145,137.4636,137.5202,19986.0
2019-02-15 13:50:00,145.7,145.83,145.67,145.67,9834.0,137.4919,137.6145,137.4636,137.4636,9834.0
2019-02-15 14:00:00,145.72,145.76,145.6,145.69,17370.0,137.5107,137.5485,137.3975,137.4824,17370.0
2019-02-15 14:10:00,145.74,145.74,145.59,145.59,9090.0,137.5296,137.5296,137.3881,137.3881,9090.0
2019-02-15 14:20:00,145.59,145.66,145.46,145.51,13938.0,137.3881,137.4541,137.2654,137.3126,13938.0
2019-02-15 14:30:00,145.55,145.93,145.55,145.9,27342.0,137.3503,137.7089,137.3503,137.6806,27342.0
2019-02-15 14:40:00,145.87,145.93,145.86,145.86,4788.0,137.6523,137.7089,137.6429,137.6429,4788.0
2019-02-15 14:50:00,145.92,146.07,145.85,146.03,8076.0,137.6995,137.841,137.6334,137.8033,8076.0
2019-02-15 15:00:00,146.03,146.03,145.89,145.93,22092.0,137.8033,137.8033,137.6712,137.7089,22092.0
2019-02-15 15:10:00,145.93,145.94,145.82,145.86,13500.0,137.7089,137.7184,137.6051,137.6429,13500.0
2019-02-15 15:20:00,145.86,146.02,145.84,145.94,11700.0,137.6429,137.7938,137.624,137.7184,11700.0
2019-02-15 15:30:00,145.92,146.05,145.83,146.05,26226.0,137.6995,137.8222,137.6145,137.8222,26226.0
2019-02-15 15:40:00,146.02,146.23,145.96,146.22,50130.0,137.7938,137.992,137.7372,137.9826,50130.0
2019-02-15 15:50:00,146.21,146.5,146.06,146.39,60366.0,137.9731,138.2468,137.8316,138.143,60366.0
2019-02-19 09:30:00,145.0,146.41,144.33,145.95,35097.0,136.8313,138.1619,136.1991,137.7278,35097.0
2019-02-19 09:40:00,145.89,146.34,145.81,145.99,8400.0,137.6712,138.0958,137.5957,137.7655,8400.0
2019-02-19 09:50:00,145.74,146.23,145.74,146.23,7974.0,137.5296,137.992,137.5296,137.992,7974.0
2019-02-19 10:00:00,146.26,146.26,145.86,145.86,9303.0,138.0203,138.0203,137.6429,137.6429,9303.0
2019-02-19 10:10:00,146.02,146.43,146.02,146.35,52449.0,137.7938,138.1807,137.7938,138.1053,52449.0
2019-02-19 10:20:00,146.34,146.34,145.95,145.96,13587.0,138.0958,138.0958,137.7278,137.7372,13587.0
2019-02-19 10:30:00,146.07,146.08,145.8,146.08,5463.0,137.841,137.8505,137.5862,137.8505,5463.0
2019-02-19 10:40:00,146.1,146.39,146.08,146.12,33633.0,137.8693,138.143,137.8505,137.8882,33633.0
2019-02-19 10:50:00,146.16,146.39,146.16,146.36,14400.0,137.926,138.143,137.926,138.1147,14400.0
2019-02-19 11:00:00,146.44,146.63,146.38,146.61,6906.0,138.1902,138.3695,138.1336,138.3506,6906.0
2019-02-19 11:10:00,146.56,146.56,146.26,146.27,16836.0,138.3034,138.3034,138.0203,138.0298,16836.0
2019-02-19 11:20:00,146.27,146.27,145.79,146.04,12000.0,138.0298,138.0298,137.5768,137.8127,12000.0
2019-02-19 11:30:00,145.96,146.3,145.96,146.3,7500.0,137.7372,138.0581,137.7372,138.0581,7500.0
2019-02-19 11:40:00,146.21,146.49,146.05,146.28,12900.0,137.9731,138.2374,137.8222,138.0392,12900.0
2019-02-19 11:50:00,146.23,146.39,146.14,146.34,7275.0,137.992,138.143,137.9071,138.0958,7275.0
2019-02-19 12:00:00,146.39,146.46,146.28,146.45,29484.0,138.143,138.2091,138.0392,138.1996,29484.0
2019-02-19 12:10:00,146.44,146.44,146.34,146.42,2100.0,138.1902,138.1902,138.0958,138.1713,2100.0
2019-02-19 12:20:00,146.42,146.45,146.21,146.3,8826.0,138.1713,138.1996,137.9731,138.0581,8826.0
2019-02-19 12:30:00,146.3,146.3,146.2,146.25,5550.0,138.0581,138.0581,137.9637,138.0109,5550.0
2019-02-19 12:40:00,146.24,146.31,146.2,146.25,6363.0,138.0015,138.0675,137.9637,138.0109,6363.0
2019-02-19 12:50:00,146.19,146.29,146.15,146.25,4587.0,137.9543,138.0486,137.9165,138.0109,4587.0
2019-02-19 13:00:00,146.22,146.24,146.15,146.23,9321.0,137.9826,138.0015,137.9165,137.992,9321.0
2019-02-19 13:10:00,146.25,146.3,146.2,146.29,13200.0,138.0109,138.0581,137.9637,138.0486,13200.0
2019-02-19 13:20:00,146.24,146.3,146.18,146.27,8796.0,138.0015,138.0581,137.9448,138.0298,8796.0
2019-02-19 13:30:00,146.23,146.27,146.06,146.06,14028.0,137.992,138.0298,137.8316,137.8316,14028.0
2019-02-19 13:40:00,146.14,146.19,146.11,146.11,3762.0,137.9071,137.9543,137.8788,137.8788,3762.0
2019-02-19 13:50:00,146.19,146.26,146.18,146.18,6000.0,137.9543,138.0203,137.9448,137.9448,6000.0
2019-02-19 14:00:00,146.18,146.33,146.12,146.23,24537.0,137.9448,138.0864,137.8882,137.992,24537.0
2019-02-19 14:10:00,146.2,146.29,146.2,146.29,6300.0,137.9637,138.0486,137.9637,138.0486,6300.0
2019-02-19 14:20:00,146.25,146.56,146.25,146.56,16047.0,138.0109,138.3034,138.0109,138.3034,16047.0
2019-02-19 14:30:00,146.53,146.78,146.52,146.78,36255.0,138.2751,138.511,138.2657,138.511,36255.0
2019-02-19 14:40:00,146.83,147.02,146.8,146.88,24144.0,138.5582,138.7375,138.5299,138.6054,24144.0
2019-02-19 14:50:00,146.86,146.88,146.79,146.82,13899.0,138.5865,138.6054,138.5205,138.5488,13899.0
2019-02-19 15:00:00,146.79,146.79,146.47,146.68,18822.0,138.5205,138.5205,138.2185,138.4167,18822.0
2019-02-19 15:10:00,146.68,146.68,146.56,146.57,18618.0,138.4167,138.4167,138.3034,138.3129,18618.0
2019-02-19 15:20:00,146.6,146.6,146.32,146.36,22641.0,138.3412,138.3412,138.0769,138.1147,22641.0
2019-02-19 15:30:00,146.34,146.47,146.2,146.2,25725.0,138.0958,138.2185,137.9637,137.9637,25725.0
2019-02-19 15:40:00,146.21,146.31,145.73,145.77,69360.0,137.9731,138.0675,137.5202,137.5579,69360.0
2019-02-19 15:50:00,145.73,145.86,145.32,145.78,160449.0,137.5202,137.6429,137.1333,137.5674,160449.0
2019-02-20 09:30:00,145.92,145.92,145.79,145.83,9285.0,137.6995,137.6995,137.5768,137.6145,9285.0
2019-02-20 09:40:00,145.92,146.53,145.88,146.39,46524.0,137.6995,138.2751,137.6617,138.143,46524.0
2019-02-20 09:50:00,146.44,147.15,146.44,146.86,21258.0,138.1902,138.8602,138.1902,138.5865,21258.0
2019-02-20 10:00:00,147.04,147.05,146.83,146.97,18948.0,138.7564,138.7658,138.5582,138.6903,18948.0
2019-02-20 10:10:00,147.03,147.53,147.0,147.5,16680.0,138.7469,139.2188,138.7186,139.1905,16680.0
2019-02-20 10:20:00,147.55,147.67,147.29,147.44,47022.0,139.2377,139.3509,138.9923,139.1338,47022.0
2019-02-20 10:30:00,147.4,147.4,147.17,147.27,22518.0,139.0961,139.0961,138.8791,138.9734,22518.0
2019-02-20 10:40:00,147.31,147.35,147.13,147.21,22068.0,139.0112,139.0489,138.8413,138.9168,22068.0
2019-02-20 10:50:00,147.25,147.25,147.0,147.07,28053.0,138.9546,138.9546,138.7186,138.7847,28053.0
2019-02-20 11:00:00,147.01,147.37,147.0,147.07,17760.0,138.7281,139.0678,138.7186,138.7847,17760.0
2019-02-20 11:10:00,147.13,147.13,146.99,147.01,9060.0,138.8413,138.8413,138.7092,138.7281,9060.0
2019-02-20 11:20:00,146.97,146.97,146.66,146.75,6954.0,138.6903,138.6903,138.3978,138.4827,6954.0
2019-02-20 11:30:00,146.82,147.26,146.81,147.26,7281.0,138.5488,138.964,138.5393,138.964,7281.0
2019-02-20 11:40:00,147.19,147.33,146.94,147.12,36903.0,138.8979,139.03,138.662,138.8319,36903.0
2019-02-20 11:50:00,147.12,147.22,147.02,147.02,6048.0,138.8319,138.9262,138.7375,138.7375,6048.0
2019-02-20 12:00:00,146.94,147.27,146.94,147.12,11538.0,138.662,138.9734,138.662,138.8319,11538.0
2019-02-20 12:10:00,147.12,147.19,147.04,147.1,15072.0,138.8319,138.8979,138.7564,138.813,15072.0
2019-02-20 12:20:00,147.09,147.09,146.79,146.79,21075.0,138.8036,138.8036,138.5205,138.5205,21075.0
2019-02-20 12:30:00,146.83,146.92,146.67,146.92,8820.0,138.5582,138.6431,138.4072,138.6431,8820.0
2019-02-20 12:40:00,146.94,147.09,146.83,147.0,41142.0,138.662,138.8036,138.5582,138.7186,41142.0
2019-02-20 12:50:00,146.92,147.09,146.8,146.96,10227.0,138.6431,138.8036,138.5299,138.6809,10227.0
2019-02-20 13:00:00,146.96,147.15,146.92,146.98,7590.0,138.6809,138.8602,138.6431,138.6998,7590.0
2019-02-20 13:10:00,147.09,147.49,147.09,147.48,25374.0,138.8036,139.181,138.8036,139.1716,25374.0
2019-02-20 13:20:00,147.54,147.77,147.32,147.5,50868.0,139.2282,139.4453,139.0206,139.1905,50868.0
2019-02-20 13:30:00,147.46,147.6,147.43,147.53,7032.0,139.1527,139.2848,139.1244,139.2188,7032.0
2019-02-20 13:40:00,147.51,147.52,147.29,147.29,9675.0,139.1999,139.2093,138.9923,138.9923,9675.0
2019-02-20 13:50:00,147.26,147.47,147.02,147.02,57354.0,138.964,139.1622,138.7375,138.7375,57354.0
2019-02-20 14:00:00,146.97,147.34,146.83,146.89,13509.0,138.6903,139.0395,138.5582,138.6148,13509.0
2019-02-20 14:10:00,146.87,147.04,146.7,146.7,6645.0,138.596,138.7564,138.4355,138.4355,6645.0
2019-02-20 14:20:00,146.71,146.82,146.47,146.73,11049.0,138.445,138.5488,138.2185,138.4638,11049.0
2019-02-20 14:30:00,146.81,147.0,146.8,146.81,7500.0,138.5393,138.7186,138.5299,138.5393,7500.0
2019-02-20 14:40:00,146.77,146.93,146.72,146.88,13740.0,138.5016,138.6526,138.4544,138.6054,13740.0
2019-02-20 14:50:00,146.9,147.05,146.71,146.71,14226.0,138.6243,138.7658,138.445,138.445,14226.0
2019-02-20 15:00:00,146.74,146.85,146.6,146.85,15099.0,138.4733,138.5771,138.3412,138.5771,15099.0
2019-02-20 15:10:00,146.8,146.96,146.7,146.82,13191.0,138.5299,138.6809,138.4355,138.5488,13191.0
2019-02-20 15:20:00,146.8,146.88,146.66,146.7,10800.0,138.5299,138.6054,138.3978,138.4355,10800.0
2019-02-20 15:30:00,146.67,146.8,146.64,146.73,13530.0,138.4072,138.5299,138.3789,138.4638,13530.0
2019-02-20 15:40:00,146.72,146.78,146.56,146.71,23727.0,138.4544,138.511,138.3034,138.445,23727.0
2019-02-20 15:50:00,146.64,146.73,146.26,146.44,94431.0,138.3789,138.4638,138.0203,138.1902,94431.0
2019-02-21 09:30:00,146.72,146.72,145.21,145.53,23673.0,138.4544,138.4544,137.0295,137.3314,23673.0
2019-02-21 09:40:00,145.45,146.08,145.45,146.0,16041.0,137.256,137.8505,137.256,137.775,16041.0
2019-02-21 09:50:00,146.08,146.57,146.0,146.38,16800.0,137.8505,138.3129,137.775,138.1336,16800.0
2019-02-21 10:00:00,146.29,146.52,145.97,146.46,45804.0,138.0486,138.2657,137.7467,138.2091,45804.0
2019-02-21 10:10:00,146.47,146.89,146.46,146.57,42105.0,138.2185,138.6148,138.2091,138.3129,42105.0
2019-02-21 10:20:00,146.6,146.6,146.13,146.14,24144.0,138.3412,138.3412,137.8976,137.9071,24144.0
2019-02-21 10:30:00,146.1,146.3,146.08,146.12,14718.0,137.8693,138.0581,137.8505,137.8882,14718.0
2019-02-21 10:40:00,146.1,146.22,145.91,146.13,61299.0,137.8693,137.9826,137.69,137.8976,61299.0
2019-02-21 10:50:00,146.04,146.25,145.93,145.93,9000.0,137.8127,138.0109,137.7089,137.7089,9000.0
2019-02-21 11:00:00,145.98,146.33,145.98,146.28,14103.0,137.7561,138.0864,137.7561,138.0392,14103.0
2019-02-21 11:10:00,146.25,146.5,146.21,146.28,9153.0,138.0109,138.2468,137.9731,138.0392,9153.0
2019-02-21 11:20:00,146.3,146.3,145.97,145.97,7659.0,138.0581,138.0581,137.7467,137.7467,7659.0
2019-02-21 11:30:00,145.97,145.97,145.76,145.8,13101.0,137.7467,137.7467,137.5485,137.5862,13101.0
2019-02-21 11:40:00,145.84,146.05,145.76,146.01,5850.0,137.624,137.8222,137.5485,137.7844,5850.0
2019-02-21 11:50:00,146.07,146.43,145.99,146.4,14544.0,137.841,138.1807,137.7655,138.1524,14544.0
2019-02-21 12:00:00,146.4,146.67,146.4,146.55,24693.0,138.1524,138.4072,138.1524,138.294,24693.0
2019-02-21 12:10:00,146.57,146.69,146.56,146.63,12744.0,138.3129,138.4261,138.3034,138.3695,12744.0
2019-02-21 12:20:00,146.65,146.83,146.42,146.42,19734.0,138.3884,138.5582,138.1713,138.1713,19734.0
2019-02-21 12:30:00,146.48,146.74,146.43,146.66,21357.0,138.2279,138.4733,138.1807,138.3978,21357.0
2019-02-21 12:40:00,146.62,146.62,146.44,146.44,7200.0,138.36,138.36,138.1902,138.1902,7200.0
2019-02-21 12:50:00,146.47,146.72,146.47,146.72,11826.0,138.2185,138.4544,138.2185,138.4544,11826.0
2019-02-21 13:00:00,146.72,146.78,146.58,146.6,12318.0,138.4544,138.511,138.3223,138.3412,12318.0
2019-02-21 13:10:00,146.58,146.58,146.46,146.55,7800.0,138.3223,138.3223,138.2091,138.294,7800.0
2019-02-21 13:20:00,146.5,146.6,146.26,146.31,14742.0,138.2468,138.3412,138.0203,138.0675,14742.0
2019-02-21 13:30:00,146.32,146.49,146.32,146.44,11175.0,138.0769,138.2374,138.0769,138.1902,11175.0
2019-02-21 13:40:00,146.44,146.48,146.41,146.43,7818.0,138.1902,138.2279,138.1619,138.1807,7818.0
2019-02-21 13:50:00,146.42,146.53,146.41,146.49,8298.0,138.1713,138.2751,138.1619,138.2374,8298.0
2019-02-21 14:00:00,146.53,146.55,146.48,146.52,7581.0,138.2751,138.294,138.2279,138.2657,7581.0
2019-02-21 14:10:00,146.54,146.54,146.29,146.35,12972.0,138.2846,138.2846,138.0486,138.1053,12972.0
2019-02-21 14:20:00,146.3,146.36,146.22,146.24,15978.0,138.0581,138.1147,137.9826,138.0015,15978.0
2019-02-21 14:30:00,146.27,146.42,146.27,146.36,20583.0,138.0298,138.1713,138.0298,138.1147,20583.0
2019-02-21 14:40:00,146.42,146.61,146.24,146.29,23073.0,138.1713,138.3506,138.0015,138.0486,23073.0
2019-02-21 14:50:00,146.29,146.44,146.05,146.21,42954.0,138.0486,138.1902,137.8222,137.9731,42954.0
2019-02-21 15:00:00,146.2,146.25,145.94,146.25,30312.0,137.9637,138.0109,137.7184,138.0109,30312.0
2019-02-21 15:10:00,146.3,146.35,146.12,146.18,12471.0,138.0581,138.1053,137.8882,137.9448,12471.0
2019-02-21 15:20:00,146.17,146.18,146.03,146.03,14658.0,137.9354,137.9448,137.8033,137.8033,14658.0
2019-02-21 15:30:00,146.04,146.06,145.86,146.05,25914.0,137.8127,137.8316,137.6429,137.8222,25914.0
2019-02-21 15:40:00,146.14,146.36,145.95,146.24,110208.0,137.9071,138.1147,137.7278,138.0015,110208.0
2019-02-21 15:50:00,146.21,146.8,146.18,146.57,117222.0,137.9731,138.5299,137.9448,138.3129,117222.0
2019-02-22 09:30:00,146.43,146.8,145.72,146.45,30168.0,138.5357,138.8858,137.864,138.5546,30168.0
2019-02-22 09:40:00,146.55,146.6,146.16,146.2,28185.0,138.6492,138.6966,138.2803,138.3181,28185.0
2019-02-22 09:50:00,146.2,146.55,146.2,146.55,2400.0,138.3181,138.6492,138.3181,138.6492,2400.0
2019-02-22 10:00:00,146.55,146.82,146.53,146.76,5139.0,138.6492,138.9047,138.6303,138.8479,5139.0
2019-02-22 10:10:00,146.78,147.25,146.7,146.91,49782.0,138.8668,139.3115,138.7912,138.9898,49782.0
2019-02-22 10:20:00,146.86,146.86,146.36,146.36,16950.0,138.9425,138.9425,138.4695,138.4695,16950.0
2019-02-22 10:30:00,146.29,146.64,146.29,146.36,9135.0,138.4033,138.7344,138.4033,138.4695,9135.0
2019-02-22 10:40:00,146.21,146.27,146.0,146.27,23322.0,138.3276,138.3843,138.1289,138.3843,23322.0
2019-02-22 10:50:00,146.19,146.38,146.11,146.38,6900.0,138.3087,138.4884,138.233,138.4884,6900.0
2019-02-22 11:00:00,146.41,146.58,146.3,146.58,18492.0,138.5168,138.6776,138.4127,138.6776,18492.0
2019-02-22 11:10:00,146.58,146.83,146.58,146.76,10530.0,138.6776,138.9142,138.6776,138.8479,10530.0
2019-02-22 11:20:00,146.79,146.89,146.67,146.73,33294.0,138.8763,138.9709,138.7628,138.8195,33294.0
2019-02-22 11:30:00,146.74,146.83,146.68,146.81,7068.0,138.829,138.9142,138.7722,138.8952,7068.0
2019-02-22 11:40:00,146.7,146.78,146.63,146.66,22569.0,138.7912,138.8668,138.7249,138.7533,22569.0
2019-02-22 11:50:00,146.76,146.82,146.66,146.82,4551.0,138.8479,138.9047,138.7533,138.9047,4551.0
2019-02-22 12:00:00,146.91,147.0,146.87,146.89,7800.0,138.9898,139.075,138.952,138.9709,7800.0
2019-02-22 12:10:00,146.88,146.88,146.7,146.71,4731.0,138.9615,138.9615,138.7912,138.8006,4731.0
2019-02-22 12:20:00,146.67,146.83,146.66,146.66,20181.0,138.7628,138.9142,138.7533,138.7533,20181.0
2019-02-22 12:30:00,146.63,146.76,146.63,146.7,7287.0,138.7249,138.8479,138.7249,138.7912,7287.0
2019-02-22 12:40:00,146.67,146.79,146.65,146.79,7500.0,138.7628,138.8763,138.7439,138.8763,7500.0
2019-02-22 12:50:00,146.81,146.81,146.57,146.7,20757.0,138.8952,138.8952,138.6682,138.7912,20757.0
2019-02-22 13:00:00,146.65,146.88,146.58,146.88,28236.0,138.7439,138.9615,138.6776,138.9615,28236.0
2019-02-22 13:10:00,146.87,146.87,146.53,146.72,13278.0,138.952,138.952,138.6303,138.8101,13278.0
2019-02-22 13:20:00,146.67,146.75,146.63,146.75,3663.0,138.7628,138.8385,138.7249,138.8385,3663.0
2019-02-22 13:30:00,146.72,146.82,146.71,146.78,6492.0,138.8101,138.9047,138.8006,138.8668,6492.0
2019-02-22 13:40:00,146.81,146.83,146.62,146.66,19191.0,138.8952,138.9142,138.7155,138.7533,19191.0
2019-02-22 13:50:00,146.61,146.71,146.59,146.69,10905.0,138.706,138.8006,138.6871,138.7817,10905.0
2019-02-22 14:00:00,146.75,146.81,146.65,146.8,18282.0,138.8385,138.8952,138.7439,138.8858,18282.0
2019-02-22 14:10:00,146.83,146.92,146.69,146.69,14691.0,138.9142,138.9993,138.7817,138.7817,14691.0
2019-02-22 14:20:00,146.68,146.7,146.53,146.54,9432.0,138.7722,138.7912,138.6303,138.6398,9432.0
2019-02-22 14:30:00,146.61,146.67,146.37,146.61,16686.0,138.706,138.7628,138.479,138.706,16686.0
2019-02-22 14:40:00,146.56,146.57,146.42,146.51,8850.0,138.6587,138.6682,138.5263,138.6114,8850.0
2019-02-22 14:50:00,146.44,146.56,146.18,146.29,9603.0,138.5452,138.6587,138.2992,138.4033,9603.0
2019-02-22 15:00:00,146.24,146.41,146.18,146.22,36807.0,138.356,138.5168,138.2992,138.337,36807.0
2019-02-22 15:10:00,146.22,146.53,146.14,146.37,41445.0,138.337,138.6303,138.2614,138.479,41445.0
2019-02-22 15:20:00,146.41,146.44,146.19,146.44,12927.0,138.5168,138.5452,138.3087,138.5452,12927.0
2019-02-22 15:30:00,146.4,146.45,146.21,146.21,13866.0,138.5073,138.5546,138.3276,138.3276,13866.0
2019-02-22 15:40:00,146.23,146.45,146.23,146.29,24897.0,138.3465,138.5546,138.3465,138.4033,24897.0
2019-02-22 15:50:00,146.31,146.68,146.27,146.58,61983.0,138.4222,138.7722,138.3843,138.6776,61983.0
2019-02-25 09:30:00,147.0,147.48,146.99,147.48,73992.0,139.075,139.5291,139.0655,139.5291,73992.0
2019-02-25 09:40:00,147.36,147.58,147.09,147.58,67083.0,139.4156,139.6237,139.1601,139.6237,67083.0
2019-02-25 09:50:00,147.4,147.51,147.0,147.0,49596.0,139.4534,139.5575,139.075,139.075,49596.0
2019-02-25 10:00:00,146.87,146.87,146.57,146.68,32022.0,138.952,138.952,138.6682,138.7722,32022.0
2019-02-25 10:10:00,146.65,146.92,146.55,146.87,37677.0,138.7439,138.9993,138.6492,138.952,37677.0
2019-02-25 10:20:00,146.84,146.88,146.21,146.28,24192.0,138.9236,138.9615,138.3276,138.3938,24192.0
2019-02-25 10:30:00,146.3,146.39,146.08,146.33,30207.0,138.4127,138.4979,138.2046,138.4411,30207.0
2019-02-25 10:40:00,146.48,146.62,146.23,146.29,15702.0,138.583,138.7155,138.3465,138.4033,15702.0
2019-02-25 10:50:00,146.4,146.8,146.31,146.59,43617.0,138.5073,138.8858,138.4222,138.6871,43617.0
2019-02-25 11:00:00,146.67,146.72,146.47,146.47,9933.0,138.7628,138.8101,138.5736,138.5736,9933.0
2019-02-25 11:10:00,146.47,146.62,146.24,146.62,29799.0,138.5736,138.7155,138.356,138.7155,29799.0
2019-02-25 11:20:00,146.58,146.62,146.37,146.46,14448.0,138.6776,138.7155,138.479,138.5641,14448.0
2019-02-25 11:30:00,146.42,146.89,146.42,146.89,36048.0,138.5263,138.9709,138.5263,138.9709,36048.0
2019-02-25 11:40:00,147.02,147.03,146.8,146.85,32832.0,139.0939,139.1034,138.8858,138.9331,32832.0
2019-02-25 11:50:00,146.85,146.85,146.36,146.36,33366.0,138.9331,138.9331,138.4695,138.4695,33366.0
2019-02-25 12:00:00,146.37,146.49,146.36,146.42,15477.0,138.479,138.5925,138.4695,138.5263,15477.0
2019-02-25 12:10:00,146.42,146.7,146.42,146.56,21540.0,138.5263,138.7912,138.5263,138.6587,21540.0
2019-02-25 12:20:00,146.56,146.56,146.22,146.22,12000.0,138.6587,138.6587,138.337,138.337,12000.0
2019-02-25 12:30:00,146.22,146.39,146.1,146.16,18039.0,138.337,138.4979,138.2235,138.2803,18039.0
2019-02-25 12:40:00,146.25,146.41,146.22,146.26,6954.0,138.3654,138.5168,138.337,138.3749,6954.0
2019-02-25 12:50:00,146.34,146.44,145.88,146.03,59523.0,138.4506,138.5452,138.0154,138.1573,59523.0
2019-02-25 13:00:00,145.97,146.21,145.92,146.21,21930.0,138.1005,138.3276,138.0532,138.3276,21930.0
2019-02-25 13:10:00,146.24,146.32,145.95,145.95,57072.0,138.356,138.4316,138.0816,138.0816,57072.0
2019-02-25 13:20:00,145.91,146.1,145.83,145.87,18504.0,138.0438,138.2235,137.9681,138.0059,18504.0
2019-02-25 13:30:00,145.88,145.88,145.54,145.7,22791.0,138.0154,138.0154,137.6937,137.8451,22791.0
2019-02-25 13:40:00,145.76,145.88,145.74,145.81,11406.0,137.9018,138.0154,137.8829,137.9491,11406.0
2019-02-25 13:50:00,145.93,145.93,145.61,145.61,21900.0,138.0627,138.0627,137.7599,137.7599,21900.0
2019-02-25 14:00:00,145.63,145.87,145.63,145.8,12591.0,137.7788,138.0059,137.7788,137.9397,12591.0
2019-02-25 14:10:00,145.85,146.15,145.85,146.1,6300.0,137.987,138.2708,137.987,138.2235,6300.0
2019-02-25 14:20:00,146.11,146.18,146.02,146.13,4200.0,138.233,138.2992,138.1478,138.2519,4200.0
2019-02-25 14:30:00,146.18,146.18,145.92,146.0,14274.0,138.2992,138.2992,138.0532,138.1289,14274.0
2019-02-25 14:40:00,145.95,145.96,145.86,145.96,15099.0,138.0816,138.0911,137.9964,138.0911,15099.0
2019-02-25 14:50:00,145.92,146.02,145.82,145.83,17208.0,138.0532,138.1478,137.9586,137.9681,17208.0
2019-02-25 15:00:00,145.86,145.9,145.75,145.79,11400.0,137.9964,138.0343,137.8924,137.9302,11400.0
2019-02-25 15:10:00,145.79,145.81,145.6,145.67,23100.0,137.9302,137.9491,137.7505,137.8167,23100.0
2019-02-25 15:20:00,145.68,145.73,145.54,145.54,12225.0,137.8262,137.8735,137.6937,137.6937,12225.0
2019-02-25 15:30:00,145.54,145.81,145.51,145.75,29202.0,137.6937,137.9491,137.6653,137.8924,29202.0
2019-02-25 15:40:00,145.77,145.95,145.77,145.95,25569.0,137.9113,138.0816,137.9113,138.0816,25569.0
2019-02-25 15:50:00,145.95,146.08,145.69,145.85,81537.0,138.0816,138.2046,137.8356,137.987,81537.0
2019-02-26 09:30:00,145.18,145.99,145.03,145.47,38265.0,137.3531,138.1194,137.2112,137.6275,38265.0
2019-02-26 09:40:00,145.44,145.44,144.8,145.4,47253.0,137.5991,137.5991,136.9936,137.5612,47253.0
2019-02-26 09:50:00,145.42,145.87,145.42,145.73,37311.0,137.5802,138.0059,137.5802,137.8735,37311.0
2019-02-26 10:00:00,145.66,146.07,145.66,146.03,27924.0,137.8072,138.1951,137.8072,138.1573,27924.0
2019-02-26 10:10:00,145.99,146.01,145.59,145.93,44913.0,138.1194,138.1384,137.741,138.0627,44913.0
2019-02-26 10:20:00,145.98,146.02,145.76,145.96,19170.0,138.11,138.1478,137.9018,138.0911,19170.0
2019-02-26 10:30:00,145.9,145.99,145.9,145.97,2982.0,138.0343,138.1194,138.0343,138.1005,2982.0
2019-02-26 10:40:00,146.0,146.01,145.63,145.83,9240.0,138.1289,138.1384,137.7788,137.9681,9240.0
2019-02-26 10:50:00,145.7,145.71,145.38,145.4,10962.0,137.8451,137.8545,137.5423,137.5612,10962.0
2019-02-26 11:00:00,145.28,145.49,145.28,145.36,13260.0,137.4477,137.6464,137.4477,137.5234,13260.0
2019-02-26 11:10:00,145.47,145.63,145.44,145.55,28527.0,137.6275,137.7788,137.5991,137.7032,28527.0
2019-02-26 11:20:00,145.58,145.61,145.36,145.59,10200.0,137.7315,137.7599,137.5234,137.741,10200.0
2019-02-26 11:30:00,145.81,146.01,145.67,145.87,9858.0,137.9491,138.1384,137.8167,138.0059,9858.0
2019-02-26 11:40:00,145.87,146.0,145.81,145.88,7206.0,138.0059,138.1289,137.9491,138.0154,7206.0
2019-02-26 11:50:00,145.87,145.99,145.64,145.64,150042.0,138.0059,138.1194,137.7883,137.7883,150042.0
2019-02-26 12:00:00,145.69,145.7,145.24,145.4,14760.0,137.8356,137.8451,137.4099,137.5612,14760.0
2019-02-26 12:10:00,145.34,145.55,145.34,145.55,7443.0,137.5045,137.7032,137.5045,137.7032,7443.0
2019-02-26 12:20:00,145.57,145.67,145.52,145.57,3600.0,137.7221,137.8167,137.6748,137.7221,3600.0
2019-02-26 12:30:00,145.57,145.63,145.43,145.43,29460.0,137.7221,137.7788,137.5896,137.5896,29460.0
2019-02-26 12:40:00,145.39,145.46,145.34,145.44,24318.0,137.5518,137.618,137.5045,137.5991,24318.0
2019-02-26 12:50:00,145.41,145.42,145.26,145.3,14889.0,137.5707,137.5802,137.4288,137.4666,14889.0
2019-02-26 13:00:00,145.36,145.47,145.12,145.12,62115.0,137.5234,137.6275,137.2963,137.2963,62115.0
2019-02-26 13:10:00,145.12,145.23,145.1,145.17,28446.0,137.2963,137.4004,137.2774,137.3436,28446.0
2019-02-26 13:20:00,145.16,145.18,144.95,144.98,20424.0,137.3342,137.3531,137.1355,137.1639,20424.0
2019-02-26 13:30:00,145.0,145.03,144.85,144.95,14649.0,137.1828,137.2112,137.0409,137.1355,14649.0
2019-02-26 13:40:00,144.96,145.23,144.9,145.18,18915.0,137.145,137.4004,137.0882,137.3531,18915.0
2019-02-26 13:50:00,145.25,145.36,145.13,145.23,34290.0,137.4193,137.5234,137.3058,137.4004,34290.0
2019-02-26 14:00:00,145.28,145.55,145.19,145.22,43344.0,137.4477,137.7032,137.3626,137.391,43344.0
2019-02-26 14:10:00,145.18,145.18,144.91,144.94,17805.0,137.3531,137.3531,137.0977,137.126,17805.0
2019-02-26 14:20:00,144.92,145.03,144.84,145.03,11475.0,137.1071,137.2112,137.0314,137.2112,11475.0
2019-02-26 14:30:00,145.04,145.23,145.04,145.13,57081.0,137.2207,137.4004,137.2207,137.3058,57081.0
2019-02-26 14:40:00,145.15,145.16,145.03,145.03,42618.0,137.3247,137.3342,137.2112,137.2112,42618.0
2019-02-26 14:50:00,145.01,145.13,144.92,144.92,12603.0,137.1923,137.3058,137.1071,137.1071,12603.0
2019-02-26 15:00:00,144.96,145.23,144.96,144.98,22791.0,137.145,137.4004,137.145,137.1639,22791.0
2019-02-26 15:10:00,145.04,145.2,144.99,145.12,19197.0,137.2207,137.372,137.1734,137.2963,19197.0
2019-02-26 15:20:00,145.12,145.15,144.87,144.93,30525.0,137.2963,137.3247,137.0598,137.1166,30525.0
2019-02-26 15:30:00,144.92,145.11,144.81,144.82,28791.0,137.1071,137.2869,137.0031,137.0125,28791.0
2019-02-26 15:40:00,144.85,144.98,144.84,144.92,43650.0,137.0409,137.1639,137.0314,137.1071,43650.0
2019-02-26 15:50:00,144.89,144.97,144.71,144.77,84585.0,137.0787,137.1544,136.9084,136.9652,84585.0
2019-02-27 09:30:00,144.84,146.36,143.68,145.1,106941.0,137.0314,138.4695,135.934,137.2774,106941.0
2019-02-27 09:40:00,145.02,145.2,144.93,145.13,10635.0,137.2017,137.372,137.1166,137.3058,10635.0
2019-02-27 09:50:00,145.05,145.17,144.93,145.02,15375.0,137.2301,137.3436,137.1166,137.2017,15375.0
2019-02-27 10:00:00,144.97,145.15,144.91,145.15,9813.0,137.1544,137.3247,137.0977,137.3247,9813.0
2019-02-27 10:10:00,144.96,145.1,144.57,145.1,12300.0,137.145,137.2774,136.776,137.2774,12300.0
2019-02-27 10:20:00,145.06,145.16,144.93,145.11,9300.0,137.2396,137.3342,137.1166,137.2869,9300.0
2019-02-27 10:30:00,145.07,145.1,144.82,145.01,8382.0,137.249,137.2774,137.0125,137.1923,8382.0
2019-02-27 10:40:00,145.02,145.03,144.95,144.98,11427.0,137.2017,137.2112,137.1355,137.1639,11427.0
2019-02-27 10:50:00,144.94,145.13,144.94,145.04,12579.0,137.126,137.3058,137.126,137.2207,12579.0
2019-02-27 11:00:00,145.05,145.11,144.82,145.01,11379.0,137.2301,137.2869,137.0125,137.1923,11379.0
2019-02-27 11:10:00,145.04,145.38,145.04,145.38,14838.0,137.2207,137.5423,137.2207,137.5423,14838.0
2019-02-27 11:20:00,145.42,145.85,145.37,145.85,39774.0,137.5802,137.987,137.5329,137.987,39774.0
2019-02-27 11:30:00,145.82,146.0,145.77,145.98,12126.0,137.9586,138.1289,137.9113,138.11,12126.0
2019-02-27 11:40:00,145.97,146.0,145.73,145.84,10464.0,138.1005,138.1289,137.8735,137.9775,10464.0
2019-02-27 11:50:00,145.85,145.92,145.85,145.91,8478.0,137.987,138.0532,137.987,138.0438,8478.0
2019-02-27 12:00:00,145.91,146.06,145.84,146.01,9000.0,138.0438,138.1857,137.9775,138.1384,9000.0
2019-02-27 12:10:00,146.04,146.11,146.01,146.09,10800.0,138.1667,138.233,138.1384,138.214,10800.0
2019-02-27 12:20:00,146.09,146.27,146.06,146.26,12006.0,138.214,138.3843,138.1857,138.3749,12006.0
2019-02-27 12:30:00,146.26,146.43,146.26,146.39,11970.0,138.3749,138.5357,138.3749,138.4979,11970.0
2019-02-27 12:40:00,146.45,146.64,146.45,146.64,10458.0,138.5546,138.7344,138.5546,138.7344,10458.0
2019-02-27 12:50:00,146.65,146.77,146.61,146.71,21570.0,138.7439,138.8574,138.706,138.8006,21570.0
2019-02-27 13:00:00,146.61,146.67,146.51,146.52,16812.0,138.706,138.7628,138.6114,138.6209,16812.0
2019-02-27 13:10:00,146.49,146.65,146.49,146.62,10278.0,138.5925,138.7439,138.5925,138.7155,10278.0
2019-02-27 13:20:00,146.6,146.92,146.6,146.91,36990.0,138.6966,138.9993,138.6966,138.9898,36990.0
2019-02-27 13:30:00,146.87,146.87,146.55,146.55,14646.0,138.952,138.952,138.6492,138.6492,14646.0
2019-02-27 13:40:00,146.59,146.62,146.4,146.41,10527.0,138.6871,138.7155,138.5073,138.5168,10527.0
2019-02-27 13:50:00,146.42,146.58,146.41,146.57,23055.0,138.5263,138.6776,138.5168,138.6682,23055.0
2019-02-27 14:00:00,146.54,146.83,146.54,146.83,3903.0,138.6398,138.9142,138.6398,138.9142,3903.0
2019-02-27 14:10:00,146.74,147.14,146.74,147.01,10866.0,138.829,139.2074,138.829,139.0844,10866.0
2019-02-27 14:20:00,146.97,147.05,146.82,146.87,23475.0,139.0466,139.1223,138.9047,138.952,23475.0
2019-02-27 14:30:00,146.87,146.97,146.87,146.97,17496.0,138.952,139.0466,138.952,139.0466,17496.0
2019-02-27 14:40:00,146.98,147.11,146.93,147.0,21543.0,139.0561,139.1791,139.0088,139.075,21543.0
2019-02-27 14:50:00,147.06,147.08,146.93,147.02,14634.0,139.1318,139.1507,139.0088,139.0939,14634.0
2019-02-27 15:00:00,146.99,147.23,146.95,147.23,19842.0,139.0655,139.2926,139.0277,139.2926,19842.0
2019-02-27 15:10:00,147.17,147.32,147.15,147.18,25977.0,139.2358,139.3777,139.2169,139.2453,25977.0
2019-02-27 15:20:00,147.21,147.24,146.94,146.94,42195.0,139.2737,139.302,139.0182,139.0182,42195.0
2019-02-27 15:30:00,146.94,147.06,146.93,147.0,27750.0,139.0182,139.1318,139.0088,139.075,27750.0
2019-02-27 15:40:00,147.04,147.04,146.53,146.61,45102.0,139.1128,139.1128,138.6303,138.706,45102.0
2019-02-27 15:50:00,146.63,146.84,146.44,146.77,118635.0,138.7249,138.9236,138.5452,138.8574,118635.0
2019-02-28 09:30:00,146.35,146.84,145.59,145.72,23271.0,138.46,138.9236,137.741,137.864,23271.0
2019-02-28 09:40:00,145.64,145.85,145.33,145.45,30339.0,137.7883,137.987,137.495,137.6086,30339.0
2019-02-28 09:50:00,145.49,145.84,145.3,145.84,14400.0,137.6464,137.9775,137.4666,137.9775,14400.0
2019-02-28 10:00:00,145.72,145.83,145.4,145.4,10455.0,137.864,137.9681,137.5612,137.5612,10455.0
2019-02-28 10:10:00,145.44,145.71,145.43,145.66,25302.0,137.5991,137.8545,137.5896,137.8072,25302.0
2019-02-28 10:20:00,145.66,145.69,145.42,145.48,7686.0,137.8072,137.8356,137.5802,137.6369,7686.0
2019-02-28 10:30:00,145.5,145.78,145.26,145.47,57384.0,137.6559,137.9208,137.4288,137.6275,57384.0
2019-02-28 10:40:00,145.5,145.5,145.09,145.13,26031.0,137.6559,137.6559,137.268,137.3058,26031.0
2019-02-28 10:50:00,145.16,145.19,144.81,144.89,43902.0,137.3342,137.3626,137.0031,137.0787,43902.0
2019-02-28 11:00:00,144.88,144.99,144.53,144.57,50013.0,137.0693,137.1734,136.7381,136.776,50013.0
2019-02-28 11:10:00,144.57,144.92,144.5,144.82,36840.0,136.776,137.1071,136.7098,137.0125,36840.0
2019-02-28 11:20:00,144.92,145.12,144.91,145.07,28851.0,137.1071,137.2963,137.0977,137.249,28851.0
2019-02-28 11:30:00,145.03,145.03,144.86,144.99,26088.0,137.2112,137.2112,137.0504,137.1734,26088.0
2019-02-28 11:40:00,145.0,145.0,144.79,144.86,17400.0,137.1828,137.1828,136.9841,137.0504,17400.0
2019-02-28 11:50:00,144.86,144.98,144.78,144.83,10815.0,137.0504,137.1639,136.9747,137.022,10815.0
2019-02-28 12:00:00,144.78,144.87,144.72,144.72,3825.0,136.9747,137.0598,136.9179,136.9179,3825.0
2019-02-28 12:10:00,144.72,144.83,144.71,144.76,6900.0,136.9179,137.022,136.9084,136.9558,6900.0
2019-02-28 12:20:00,144.84,144.91,144.82,144.9,4200.0,137.0314,137.0977,137.0125,137.0882,4200.0
2019-02-28 12:30:00,144.86,144.87,144.74,144.83,4800.0,137.0504,137.0598,136.9368,137.022,4800.0
2019-02-28 12:40:00,144.76,144.84,144.6,144.68,4638.0,136.9558,137.0314,136.8044,136.8801,4638.0
2019-02-28 12:50:00,144.59,144.81,144.59,144.76,6000.0,136.7949,137.0031,136.7949,136.9558,6000.0
2019-02-28 13:00:00,144.75,144.78,144.51,144.54,13206.0,136.9463,136.9747,136.7192,136.7476,13206.0
2019-02-28 13:10:00,144.54,144.55,144.41,144.5,7422.0,136.7476,136.7571,136.6246,136.7098,7422.0
2019-02-28 13:20:00,144.49,144.5,144.25,144.25,19074.0,136.7003,136.7098,136.4732,136.4732,19074.0
2019-02-28 13:30:00,144.27,144.44,144.27,144.44,10089.0,136.4922,136.653,136.4922,136.653,10089.0
2019-02-28 13:40:00,144.47,144.48,144.25,144.25,10200.0,136.6814,136.6908,136.4732,136.4732,10200.0
2019-02-28 13:50:00,144.2,144.27,144.12,144.16,13512.0,136.4259,136.4922,136.3503,136.3881,13512.0
2019-02-28 14:00:00,144.16,144.27,144.09,144.13,21717.0,136.3881,136.4922,136.3219,136.3597,21717.0
2019-02-28 14:10:00,144.15,144.15,143.91,144.12,12708.0,136.3786,136.3786,136.1516,136.3503,12708.0
2019-02-28 14:20:00,144.12,144.26,144.12,144.2,17460.0,136.3503,136.4827,136.3503,136.4259,17460.0
2019-02-28 14:30:00,144.18,144.18,143.89,143.94,12756.0,136.407,136.407,136.1327,136.18,12756.0
2019-02-28 14:40:00,144.02,144.04,143.78,143.83,11679.0,136.2556,136.2746,136.0286,136.0759,11679.0
2019-02-28 14:50:00,143.87,144.01,143.68,144.01,22869.0,136.1137,136.2462,135.934,136.2462,22869.0
2019-02-28 15:00:00,144.01,144.09,144.0,144.06,20439.0,136.2462,136.3219,136.2367,136.2935,20439.0
2019-02-28 15:10:00,144.05,144.06,143.91,143.92,19830.0,136.284,136.2935,136.1516,136.161,19830.0
2019-02-28 15:20:00,143.95,143.97,143.77,143.77,31767.0,136.1894,136.2083,136.0191,136.0191,31767.0
2019-02-28 15:30:00,143.82,144.26,143.78,144.11,40200.0,136.0664,136.4827,136.0286,136.3408,40200.0
2019-02-28 15:40:00,144.11,144.13,143.94,144.06,34470.0,136.3408,136.3597,136.18,136.2935,34470.0
2019-02-28 15:50:00,144.12,144.56,144.05,144.39,128892.0,136.3503,136.7665,136.284,136.6057,128892.0
2019-03-01 09:30:00,145.38,145.77,144.6,145.35,26793.0,137.5423,137.9113,136.8044,137.5139,26793.0
2019-03-01 09:40:00,145.27,145.65,145.12,145.47,24423.0,137.4383,137.7978,137.2963,137.6275,24423.0
2019-03-01 09:50:00,145.37,145.65,145.21,145.37,13578.0,137.5329,137.7978,137.3815,137.5329,13578.0
2019-03-01 10:00:00,145.22,145.82,145.22,145.67,14967.0,137.391,137.9586,137.391,137.8167,14967.0
2019-03-01 10:10:00,145.62,145.62,145.17,145.24,8688.0,137.7694,137.7694,137.3436,137.4099,8688.0
2019-03-01 10:20:00,145.37,145.37,144.69,145.09,24267.0,137.5329,137.5329,136.8895,137.268,24267.0
2019-03-01 10:30:00,145.18,145.18,144.94,145.06,12600.0,137.3531,137.3531,137.126,137.2396,12600.0
2019-03-01 10:40:00,145.11,145.4,145.11,145.4,11286.0,137.2869,137.5612,137.2869,137.5612,11286.0
2019-03-01 10:50:00,145.45,145.76,145.41,145.66,11619.0,137.6086,137.9018,137.5707,137.8072,11619.0
2019-03-01 11:00:00,145.61,145.84,145.56,145.59,9300.0,137.7599,137.9775,137.7126,137.741,9300.0
2019-03-01 11:10:00,145.57,145.91,145.46,145.83,10422.0,137.7221,138.0438,137.618,137.9681,10422.0
2019-03-01 11:20:00,145.78,145.79,145.5,145.59,27900.0,137.9208,137.9302,137.6559,137.741,27900.0
2019-03-01 11:30:00,145.62,145.75,145.57,145.75,8715.0,137.7694,137.8924,137.7221,137.8924,8715.0
2019-03-01 11:40:00,145.66,145.66,145.35,145.35,9357.0,137.8072,137.8072,137.5139,137.5139,9357.0
2019-03-01 11:50:00,145.31,145.5,145.24,145.29,8670.0,137.4761,137.6559,137.4099,137.4572,8670.0
2019-03-01 12:00:00,145.29,145.54,145.24,145.44,7512.0,137.4572,137.6937,137.4099,137.5991,7512.0
2019-03-01 12:10:00,145.44,145.53,145.27,145.43,20925.0,137.5991,137.6842,137.4383,137.5896,20925.0
2019-03-01 12:20:00,145.42,145.59,145.41,145.59,4500.0,137.5802,137.741,137.5707,137.741,4500.0
2019-03-01 12:30:00,145.63,145.65,145.48,145.53,7230.0,137.7788,137.7978,137.6369,137.6842,7230.0
2019-03-01 12:40:00,145.58,145.76,145.54,145.7,15000.0,137.7315,137.9018,137.6937,137.8451,15000.0
2019-03-01 12:50:00,145.75,145.76,145.66,145.69,8100.0,137.8924,137.9018,137.8072,137.8356,8100.0
2019-03-01 13:00:00,145.63,145.74,145.59,145.59,13827.0,137.7788,137.8829,137.741,137.741,13827.0
2019-03-01 13:10:00,145.59,145.63,145.39,145.45,11049.0,137.741,137.7788,137.5518,137.6086,11049.0
2019-03-01 13:20:00,145.46,145.51,145.28,145.28,9423.0,137.618,137.6653,137.4477,137.4477,9423.0
2019-03-01 13:30:00,145.39,145.5,145.38,145.46,10080.0,137.5518,137.6559,137.5423,137.618,10080.0
2019-03-01 13:40:00,145.47,145.5,145.33,145.34,4083.0,137.6275,137.6559,137.495,137.5045,4083.0
2019-03-01 13:50:00,145.31,145.47,145.29,145.43,5400.0,137.4761,137.6275,137.4572,137.5896,5400.0
2019-03-01 14:00:00,145.39,145.44,145.26,145.42,16623.0,137.5518,137.5991,137.4288,137.5802,16623.0
2019-03-01 14:10:00,145.42,145.44,145.35,145.36,23757.0,137.5802,137.5991,137.5139,137.5234,23757.0
2019-03-01 14:20:00,145.4,145.51,145.36,145.48,27345.0,137.5612,137.6653,137.5234,137.6369,27345.0
2019-03-01 14:30:00,145.5,145.84,145.5,145.84,10419.0,137.6559,137.9775,137.6559,137.9775,10419.0
2019-03-01 14:40:00,145.84,145.96,145.68,145.72,15276.0,137.9775,138.0911,137.8262,137.864,15276.0
2019-03-01 14:50:00,145.71,145.87,145.68,145.76,13224.0,137.8545,138.0059,137.8262,137.9018,13224.0
2019-03-01 15:00:00,145.73,145.96,145.67,145.83,26418.0,137.8735,138.0911,137.8167,137.9681,26418.0
2019-03-01 15:10:00,145.86,145.86,145.63,145.67,25473.0,137.9964,137.9964,137.7788,137.8167,25473.0
2019-03-01 15:20:00,145.58,145.75,145.43,145.65,18753.0,137.7315,137.8924,137.5896,137.7978,18753.0
2019-03-01 15:30:00,145.68,145.69,145.51,145.63,26670.0,137.8262,137.8356,137.6653,137.7788,26670.0
2019-03-01 15:40:00,145.63,145.9,145.58,145.77,31884.0,137.7788,138.0343,137.7315,137.9113,31884.0
2019-03-01 15:50:00,145.77,145.84,145.53,145.59,54777.0,137.9113,137.9775,137.6842,137.741,54777.0
2019-03-04 09:30:00,146.01,146.9,146.01,146.78,23241.0,138.1384,138.9804,138.1384,138.8668,23241.0
2019-03-04 09:40:00,146.68,146.84,146.44,146.44,23472.0,138.7722,138.9236,138.5452,138.5452,23472.0
2019-03-04 09:50:00,146.25,146.26,145.84,145.99,17883.0,138.3654,138.3749,137.9775,138.1194,17883.0
2019-03-04 10:00:00,146.02,146.2,145.94,146.18,12642.0,138.1478,138.3181,138.0721,138.2992,12642.0
2019-03-04 10:10:00,146.18,146.54,146.18,146.5,6900.0,138.2992,138.6398,138.2992,138.6019,6900.0
2019-03-04 10:20:00,146.54,146.9,146.54,146.88,23913.0,138.6398,138.9804,138.6398,138.9615,23913.0
2019-03-04 10:30:00,146.9,146.9,146.45,146.6,17058.0,138.9804,138.9804,138.5546,138.6966,17058.0
2019-03-04 10:40:00,146.6,146.62,146.28,146.46,10320.0,138.6966,138.7155,138.3938,138.5641,10320.0
2019-03-04 10:50:00,146.47,146.47,146.21,146.26,14475.0,138.5736,138.5736,138.3276,138.3749,14475.0
2019-03-04 11:00:00,146.24,146.41,146.04,146.05,55233.0,138.356,138.5168,138.1667,138.1762,55233.0
2019-03-04 11:10:00,146.03,146.25,145.98,146.25,8100.0,138.1573,138.3654,138.11,138.3654,8100.0
2019-03-04 11:20:00,146.25,146.25,145.87,146.03,13671.0,138.3654,138.3654,138.0059,138.1573,13671.0
2019-03-04 11:30:00,145.88,145.93,145.56,145.65,30903.0,138.0154,138.0627,137.7126,137.7978,30903.0
2019-03-04 11:40:00,145.64,145.64,145.21,145.21,35823.0,137.7883,137.7883,137.3815,137.3815,35823.0
2019-03-04 11:50:00,145.27,145.31,144.79,144.86,13821.0,137.4383,137.4761,136.9841,137.0504,13821.0
2019-03-04 12:00:00,144.85,145.36,144.8,145.3,21900.0,137.0409,137.5234,136.9936,137.4666,21900.0
2019-03-04 12:10:00,145.3,145.34,144.74,144.81,87864.0,137.4666,137.5045,136.9368,137.0031,87864.0
2019-03-04 12:20:00,144.8,145.18,144.8,144.99,44568.0,136.9936,137.3531,136.9936,137.1734,44568.0
2019-03-04 12:30:00,145.04,145.21,144.91,144.98,11481.0,137.2207,137.3815,137.0977,137.1639,11481.0
2019-03-04 12:40:00,144.88,144.97,144.7,144.83,80445.0,137.0693,137.1544,136.899,137.022,80445.0
2019-03-04 12:50:00,144.84,145.09,144.79,145.0,16845.0,137.0314,137.268,136.9841,137.1828,16845.0
2019-03-04 13:00:00,144.99,145.02,144.38,144.43,48000.0,137.1734,137.2017,136.5962,136.6435,48000.0
2019-03-04 13:10:00,144.4,144.63,144.36,144.61,10014.0,136.6152,136.8328,136.5773,136.8138,10014.0
2019-03-04 13:20:00,144.67,145.04,144.67,145.04,10437.0,136.8706,137.2207,136.8706,137.2207,10437.0
2019-03-04 13:30:00,144.99,145.06,144.88,144.94,8427.0,137.1734,137.2396,137.0693,137.126,8427.0
2019-03-04 13:40:00,144.93,145.28,144.93,145.17,15900.0,137.1166,137.4477,137.1166,137.3436,15900.0
2019-03-04 13:50:00,145.19,145.52,145.16,145.46,10800.0,137.3626,137.6748,137.3342,137.618,10800.0
2019-03-04 14:00:00,145.42,145.48,145.24,145.29,16575.0,137.5802,137.6369,137.4099,137.4572,16575.0
2019-03-04 14:10:00,145.32,145.58,145.28,145.58,5475.0,137.4856,137.7315,137.4477,137.7315,5475.0
2019-03-04 14:20:00,145.65,145.9,145.62,145.88,29265.0,137.7978,138.0343,137.7694,138.0154,29265.0
2019-03-04 14:30:00,145.9,145.9,145.56,145.63,15816.0,138.0343,138.0343,137.7126,137.7788,15816.0
2019-03-04 14:40:00,145.63,145.82,145.62,145.66,6195.0,137.7788,137.9586,137.7694,137.8072,6195.0
2019-03-04 14:50:00,145.71,145.97,145.63,145.67,16926.0,137.8545,138.1005,137.7788,137.8167,16926.0
2019-03-04 15:00:00,145.67,145.71,145.49,145.56,15675.0,137.8167,137.8545,137.6464,137.7126,15675.0
2019-03-04 15:10:00,145.57,145.68,145.53,145.67,20355.0,137.7221,137.8262,137.6842,137.8167,20355.0
2019-03-04 15:20:00,145.6,145.74,145.42,145.68,20148.0,137.7505,137.8829,137.5802,137.8262,20148.0
2019-03-04 15:30:00,145.64,145.91,145.57,145.72,14400.0,137.7883,138.0438,137.7221,137.864,14400.0
2019-03-04 15:40:00,145.74,145.82,145.52,145.71,29694.0,137.8829,137.9586,137.6748,137.8545,29694.0
2019-03-04 15:50:00,145.7,145.95,145.54,145.91,99006.0,137.8451,138.0816,137.6937,138.0438,99006.0
2019-03-05 09:30:00,145.76,145.8,145.11,145.71,79731.0,137.9018,137.9397,137.2869,137.8545,79731.0
2019-03-05 09:40:00,145.58,146.03,145.49,145.67,64758.0,137.7315,138.1573,137.6464,137.8167,64758.0
2019-03-05 09:50:00,145.74,145.96,145.42,145.62,22800.0,137.8829,138.0911,137.5802,137.7694,22800.0
2019-03-05 10:00:00,145.7,145.97,145.65,145.81,29013.0,137.8451,138.1005,137.7978,137.9491,29013.0
2019-03-05 10:10:00,145.69,145.74,145.37,145.37,41265.0,137.8356,137.8829,137.5329,137.5329,41265.0
2019-03-05 10:20:00,145.31,145.35,144.66,144.96,38946.0,137.4761,137.5139,136.8611,137.145,38946.0
2019-03-05 10:30:00,144.97,145.4,144.97,145.22,9600.0,137.1544,137.5612,137.1544,137.391,9600.0
2019-03-05 10:40:00,145.23,145.27,144.94,145.01,10800.0,137.4004,137.4383,137.126,137.1923,10800.0
2019-03-05 10:50:00,144.99,145.08,144.84,144.84,14805.0,137.1734,137.2585,137.0314,137.0314,14805.0
2019-03-05 11:00:00,144.99,145.26,144.96,145.26,13314.0,137.1734,137.4288,137.145,137.4288,13314.0
2019-03-05 11:10:00,145.33,145.41,145.3,145.31,4800.0,137.495,137.5707,137.4666,137.4761,4800.0
2019-03-05 11:20:00,145.33,145.33,144.76,144.85,18843.0,137.495,137.495,136.9558,137.0409,18843.0
2019-03-05 11:30:00,144.81,145.02,144.81,144.93,13494.0,137.0031,137.2017,137.0031,137.1166,13494.0
2019-03-05 11:40:00,144.93,145.0,144.83,144.83,8457.0,137.1166,137.1828,137.022,137.022,8457.0
2019-03-05 11:50:00,144.77,144.85,144.6,144.75,10926.0,136.9652,137.0409,136.8044,136.9463,10926.0
2019-03-05 12:00:00,144.73,144.8,144.66,144.75,7800.0,136.9274,136.9936,136.8611,136.9463,7800.0
2019-03-05 12:10:00,144.75,144.76,144.44,144.44,5118.0,136.9463,136.9558,136.653,136.653,5118.0
2019-03-05 12:20:00,144.46,144.75,144.36,144.64,10650.0,136.6719,136.9463,136.5773,136.8422,10650.0
2019-03-05 12:30:00,144.68,144.68,144.47,144.56,28950.0,136.8801,136.8801,136.6814,136.7665,28950.0
2019-03-05 12:40:00,144.62,144.8,144.62,144.8,5742.0,136.8233,136.9936,136.8233,136.9936,5742.0
2019-03-05 12:50:00,144.81,144.91,144.8,144.91,7650.0,137.0031,137.0977,136.9936,137.0977,7650.0
2019-03-05 13:00:00,144.96,144.96,144.81,144.93,12681.0,137.145,137.145,137.0031,137.1166,12681.0
2019-03-05 13:10:00,144.95,145.11,144.95,145.0,9663.0,137.1355,137.2869,137.1355,137.1828,9663.0
2019-03-05 13:20:00,144.96,144.96,144.8,144.82,6612.0,137.145,137.145,136.9936,137.0125,6612.0
2019-03-05 13:30:00,144.68,144.79,144.56,144.75,8049.0,136.8801,136.9841,136.7665,136.9463,8049.0
2019-03-05 13:40:00,144.7,144.72,144.54,144.57,22083.0,136.899,136.9179,136.7476,136.776,22083.0
2019-03-05 13:50:00,144.53,144.55,144.48,144.54,27999.0,136.7381,136.7571,136.6908,136.7476,27999.0
2019-03-05 14:00:00,144.45,144.55,144.34,144.36,38796.0,136.6625,136.7571,136.5584,136.5773,38796.0
2019-03-05 14:10:00,144.41,144.46,144.3,144.46,12096.0,136.6246,136.6719,136.5205,136.6719,12096.0
2019-03-05 14:20:00,144.45,144.5,144.28,144.3,29841.0,136.6625,136.7098,136.5016,136.5205,29841.0
2019-03-05 14:30:00,144.3,144.35,144.22,144.28,22266.0,136.5205,136.5679,136.4449,136.5016,22266.0
2019-03-05 14:40:00,144.32,144.35,144.15,144.26,39549.0,136.5395,136.5679,136.3786,136.4827,39549.0
2019-03-05 14:50:00,144.22,144.29,144.16,144.26,13848.0,136.4449,136.5111,136.3881,136.4827,13848.0
2019-03-05 15:00:00,144.19,144.24,143.93,143.96,26850.0,136.4165,136.4638,136.1705,136.1989,26850.0
2019-03-05 15:10:00,143.97,143.98,143.76,143.78,24420.0,136.2083,136.2178,136.0097,136.0286,24420.0
2019-03-05 15:20:00,143.78,143.78,143.62,143.76,30867.0,136.0286,136.0286,135.8772,136.0097,30867.0
2019-03-05 15:30:00,143.76,143.99,143.76,143.99,38511.0,136.0097,136.2273,136.0097,136.2273,38511.0
2019-03-05 15:40:00,144.02,144.06,143.8,143.94,56943.0,136.2556,136.2935,136.0475,136.18,56943.0
2019-03-05 15:50:00,143.94,144.12,143.73,143.81,75261.0,136.18,136.3503,135.9813,136.057,75261.0
2019-03-06 09:30:00,143.59,143.59,142.08,142.73,132153.0,135.8488,135.8488,134.4202,135.0352,132153.0
2019-03-06 09:40:00,142.76,143.17,142.41,142.56,66837.0,135.0636,135.4515,134.7324,134.8744,66837.0
2019-03-06 09:50:00,142.52,143.08,142.26,142.26,49233.0,134.8365,135.3663,134.5905,134.5905,49233.0
2019-03-06 10:00:00,142.38,142.95,142.33,142.76,56151.0,134.7041,135.2433,134.6568,135.0636,56151.0
2019-03-06 10:10:00,142.74,142.88,142.21,142.26,59055.0,135.0447,135.1771,134.5432,134.5905,59055.0
2019-03-06 10:20:00,142.14,142.24,141.72,141.9,69159.0,134.477,134.5716,134.0796,134.2499,69159.0
2019-03-06 10:30:00,141.9,142.07,141.79,141.91,49167.0,134.2499,134.4108,134.1459,134.2594,49167.0
2019-03-06 10:40:00,141.93,141.93,141.78,141.89,34992.0,134.2783,134.2783,134.1364,134.2405,34992.0
2019-03-06 10:50:00,141.91,142.26,141.88,142.03,44055.0,134.2594,134.5905,134.231,134.3729,44055.0
2019-03-06 11:00:00,142.02,142.16,141.99,142.07,56634.0,134.3635,134.4959,134.3351,134.4108,56634.0
2019-03-06 11:10:00,142.11,142.27,141.92,141.92,56013.0,134.4486,134.6,134.2689,134.2689,56013.0
2019-03-06 11:20:00,141.85,141.85,141.57,141.72,17724.0,134.2026,134.2026,133.9377,134.0796,17724.0
2019-03-06 11:30:00,141.77,141.88,141.55,141.55,31599.0,134.1269,134.231,133.9188,133.9188,31599.0
2019-03-06 11:40:00,141.58,141.58,141.09,141.09,18390.0,133.9472,133.9472,133.4836,133.4836,18390.0
2019-03-06 11:50:00,141.16,141.17,140.94,140.96,84204.0,133.5498,133.5593,133.3417,133.3606,84204.0
2019-03-06 12:00:00,140.97,141.56,140.93,141.52,141861.0,133.3701,133.9283,133.3322,133.8904,141861.0
2019-03-06 12:10:00,141.49,141.49,140.8,140.85,116577.0,133.862,133.862,133.2092,133.2565,116577.0
2019-03-06 12:20:00,140.87,141.2,140.68,140.96,108228.0,133.2755,133.5877,133.0957,133.3606,108228.0
2019-03-06 12:30:00,141.07,141.2,140.69,141.14,107046.0,133.4647,133.5877,133.1052,133.5309,107046.0
2019-03-06 12:40:00,141.11,141.2,140.97,140.97,19068.0,133.5025,133.5877,133.3701,133.3701,19068.0
2019-03-06 12:50:00,141.04,141.16,140.91,141.07,14100.0,133.4363,133.5498,133.3133,133.4647,14100.0
2019-03-06 13:00:00,141.07,141.09,140.73,140.85,26172.0,133.4647,133.4836,133.143,133.2565,26172.0
2019-03-06 13:10:00,140.83,140.94,140.4,140.42,147312.0,133.2376,133.3417,132.8308,132.8497,147312.0
2019-03-06 13:20:00,140.41,140.79,140.38,140.5,46977.0,132.8403,133.1998,132.8119,132.9254,46977.0
2019-03-06 13:30:00,140.55,140.67,140.26,140.59,55692.0,132.9727,133.0862,132.6984,133.0106,55692.0
2019-03-06 13:40:00,140.62,140.66,140.43,140.57,55350.0,133.0389,133.0768,132.8592,132.9916,55350.0
2019-03-06 13:50:00,140.54,140.86,140.48,140.83,28116.0,132.9633,133.266,132.9065,133.2376,28116.0
2019-03-06 14:00:00,140.79,140.85,140.67,140.72,20547.0,133.1998,133.2565,133.0862,133.1336,20547.0
2019-03-06 14:10:00,140.76,140.83,140.64,140.64,19800.0,133.1714,133.2376,133.0579,133.0579,19800.0
2019-03-06 14:20:00,140.67,140.67,140.19,140.39,44979.0,133.0862,133.0862,132.6321,132.8213,44979.0
2019-03-06 14:30:00,140.35,140.56,140.35,140.47,39636.0,132.7835,132.9822,132.7835,132.897,39636.0
2019-03-06 14:40:00,140.47,140.49,140.25,140.35,48054.0,132.897,132.916,132.6889,132.7835,48054.0
2019-03-06 14:50:00,140.39,140.65,140.35,140.52,29712.0,132.8213,133.0673,132.7835,132.9443,29712.0
2019-03-06 15:00:00,140.51,140.62,140.41,140.52,28668.0,132.9349,133.0389,132.8403,132.9443,28668.0
2019-03-06 15:10:00,140.52,140.52,140.22,140.31,32322.0,132.9443,132.9443,132.6605,132.7457,32322.0
2019-03-06 15:20:00,140.39,140.4,140.09,140.25,32931.0,132.8213,132.8308,132.5375,132.6889,32931.0
2019-03-06 15:30:00,140.29,140.81,140.27,140.74,80583.0,132.7267,133.2187,132.7078,133.1525,80583.0
2019-03-06 15:40:00,140.71,140.83,140.52,140.65,68703.0,133.1241,133.2376,132.9443,133.0673,68703.0
2019-03-06 15:50:00,140.65,140.82,140.57,140.74,140502.0,133.0673,133.2282,132.9916,133.1525,140502.0
2019-03-07 09:30:00,140.67,140.77,138.67,138.86,151929.0,133.0862,133.1809,131.1941,131.3738,151929.0
2019-03-07 09:40:00,138.98,139.92,138.76,139.25,43656.0,131.4874,132.3767,131.2792,131.7428,43656.0
2019-03-07 09:50:00,139.15,139.26,138.59,138.95,34557.0,131.6482,131.7523,131.1184,131.459,34557.0
2019-03-07 10:00:00,139.05,139.28,138.84,138.96,37116.0,131.5536,131.7712,131.3549,131.4684,37116.0
2019-03-07 10:10:00,138.89,139.04,138.64,138.67,22392.0,131.4022,131.5441,131.1657,131.1941,22392.0
2019-03-07 10:20:00,138.71,138.85,138.59,138.74,35985.0,131.2319,131.3644,131.1184,131.2603,35985.0
2019-03-07 10:30:00,138.86,139.26,138.81,139.26,77712.0,131.3738,131.7523,131.3265,131.7523,77712.0
2019-03-07 10:40:00,139.36,139.36,138.91,139.11,54321.0,131.8469,131.8469,131.4211,131.6104,54321.0
2019-03-07 10:50:00,139.08,139.21,138.85,139.16,30825.0,131.582,131.705,131.3644,131.6577,30825.0
2019-03-07 11:00:00,139.08,139.08,138.75,138.79,16446.0,131.582,131.582,131.2698,131.3076,16446.0
2019-03-07 11:10:00,138.84,139.03,138.74,138.76,28104.0,131.3549,131.5347,131.2603,131.2792,28104.0
2019-03-07 11:20:00,138.8,139.12,138.72,139.08,19200.0,131.3171,131.6198,131.2414,131.582,19200.0
2019-03-07 11:30:00,139.1,139.3,138.97,139.3,26829.0,131.6009,131.7901,131.4779,131.7901,26829.0
2019-03-07 11:40:00,139.24,139.42,139.16,139.16,15012.0,131.7333,131.9036,131.6577,131.6577,15012.0
2019-03-07 11:50:00,139.15,139.19,138.95,138.96,16476.0,131.6482,131.686,131.459,131.4684,16476.0
2019-03-07 12:00:00,138.93,139.08,138.85,138.99,23763.0,131.4401,131.582,131.3644,131.4968,23763.0
2019-03-07 12:10:00,139.01,139.06,138.89,138.94,16500.0,131.5157,131.563,131.4022,131.4495,16500.0
2019-03-07 12:20:00,138.89,139.24,138.89,139.22,17730.0,131.4022,131.7333,131.4022,131.7144,17730.0
2019-03-07 12:30:00,139.18,139.34,139.02,139.3,19341.0,131.6766,131.828,131.5252,131.7901,19341.0
2019-03-07 12:40:00,139.39,139.41,139.25,139.29,11115.0,131.8753,131.8942,131.7428,131.7806,11115.0
2019-03-07 12:50:00,139.29,139.55,139.22,139.46,17316.0,131.7806,132.0266,131.7144,131.9415,17316.0
2019-03-07 13:00:00,139.44,139.45,139.13,139.16,22143.0,131.9226,131.932,131.6293,131.6577,22143.0
2019-03-07 13:10:00,139.19,139.31,139.08,139.21,17838.0,131.686,131.7996,131.582,131.705,17838.0
2019-03-07 13:20:00,139.24,139.3,139.12,139.18,14049.0,131.7333,131.7901,131.6198,131.6766,14049.0
2019-03-07 13:30:00,139.15,139.16,138.96,139.0,12906.0,131.6482,131.6577,131.4684,131.5063,12906.0
2019-03-07 13:40:00,138.99,139.15,138.99,139.07,21528.0,131.4968,131.6482,131.4968,131.5725,21528.0
2019-03-07 13:50:00,139.02,139.06,138.82,138.82,13938.0,131.5252,131.563,131.336,131.336,13938.0
2019-03-07 14:00:00,138.84,138.87,138.68,138.7,25326.0,131.3549,131.3833,131.2035,131.2225,25326.0
2019-03-07 14:10:00,138.67,138.73,138.42,138.42,23607.0,131.1941,131.2508,130.9575,130.9575,23607.0
2019-03-07 14:20:00,138.42,138.49,138.29,138.35,45774.0,130.9575,131.0238,130.8346,130.8913,45774.0
2019-03-07 14:30:00,138.35,138.41,137.81,137.9,63294.0,130.8913,130.9481,130.3804,130.4656,63294.0
2019-03-07 14:40:00,137.91,138.12,137.66,137.66,34107.0,130.475,130.6737,130.2385,130.2385,34107.0
2019-03-07 14:50:00,137.66,137.99,137.61,137.72,46257.0,130.2385,130.5507,130.1912,130.2953,46257.0
2019-03-07 15:00:00,137.75,138.01,137.61,138.01,36804.0,130.3237,130.5697,130.1912,130.5697,36804.0
2019-03-07 15:10:00,137.96,138.12,137.84,138.11,30522.0,130.5223,130.6737,130.4088,130.6643,30522.0
2019-03-07 15:20:00,138.07,138.26,137.87,137.87,35718.0,130.6264,130.8062,130.4372,130.4372,35718.0
2019-03-07 15:30:00,137.91,138.18,137.82,138.15,32751.0,130.475,130.7305,130.3899,130.7021,32751.0
2019-03-07 15:40:00,138.15,138.32,137.89,138.25,88341.0,130.7021,130.8629,130.4561,130.7967,88341.0
2019-03-07 15:50:00,138.24,138.25,137.84,138.02,224124.0,130.7873,130.7967,130.4088,130.5791,224124.0
2019-03-08 09:30:00,137.4,137.98,136.81,137.27,81114.0,129.9925,130.5413,129.4343,129.8695,81114.0
2019-03-08 09:40:00,137.26,137.69,136.78,137.69,32040.0,129.8601,130.2669,129.406,130.2669,32040.0
2019-03-08 09:50:00,137.69,137.81,136.89,136.89,29700.0,130.2669,130.3804,129.51,129.51,29700.0
2019-03-08 10:00:00,136.97,137.27,136.95,137.03,26931.0,129.5857,129.8695,129.5668,129.6425,26931.0
2019-03-08 10:10:00,137.09,137.28,137.08,137.14,18480.0,129.6993,129.879,129.6898,129.7466,18480.0
2019-03-08 10:20:00,137.24,137.47,137.21,137.4,17205.0,129.8412,130.0588,129.8128,129.9925,17205.0
2019-03-08 10:30:00,137.45,137.85,137.39,137.62,29877.0,130.0398,130.4183,129.9831,130.2007,29877.0
2019-03-08 10:40:00,137.64,138.31,137.64,138.27,37614.0,130.2196,130.8535,130.2196,130.8156,37614.0
2019-03-08 10:50:00,138.2,138.27,137.96,138.07,40167.0,130.7494,130.8156,130.5223,130.6264,40167.0
2019-03-08 11:00:00,138.05,138.35,137.99,138.3,21396.0,130.6075,130.8913,130.5507,130.844,21396.0
2019-03-08 11:10:00,138.31,138.64,138.28,138.34,18000.0,130.8535,131.1657,130.8251,130.8819,18000.0
2019-03-08 11:20:00,138.35,138.61,138.27,138.5,17100.0,130.8913,131.1373,130.8156,131.0332,17100.0
2019-03-08 11:30:00,138.36,138.44,138.14,138.18,18681.0,130.9008,130.9765,130.6926,130.7305,18681.0
2019-03-08 11:40:00,138.21,138.36,138.2,138.28,14166.0,130.7589,130.9008,130.7494,130.8251,14166.0
2019-03-08 11:50:00,138.25,138.36,138.19,138.24,20706.0,130.7967,130.9008,130.7399,130.7873,20706.0
2019-03-08 12:00:00,138.24,138.34,138.22,138.27,32412.0,130.7873,130.8819,130.7683,130.8156,32412.0
2019-03-08 12:10:00,138.28,138.47,138.25,138.37,15777.0,130.8251,131.0049,130.7967,130.9102,15777.0
2019-03-08 12:20:00,138.39,138.47,138.24,138.24,30918.0,130.9292,131.0049,130.7873,130.7873,30918.0
2019-03-08 12:30:00,138.27,138.38,138.26,138.31,39678.0,130.8156,130.9197,130.8062,130.8535,39678.0
2019-03-08 12:40:00,138.29,138.36,138.25,138.27,33021.0,130.8346,130.9008,130.7967,130.8156,33021.0
2019-03-08 12:50:00,138.27,138.35,138.07,138.07,31233.0,130.8156,130.8913,130.6264,130.6264,31233.0
2019-03-08 13:00:00,138.08,138.22,137.72,137.72,142347.0,130.6359,130.7683,130.2953,130.2953,142347.0
2019-03-08 13:10:00,137.76,137.96,137.74,137.82,24117.0,130.3331,130.5223,130.3142,130.3899,24117.0
2019-03-08 13:20:00,137.78,137.87,137.77,137.87,15096.0,130.3521,130.4372,130.3426,130.4372,15096.0
2019-03-08 13:30:00,137.88,137.88,137.73,137.84,8844.0,130.4467,130.4467,130.3047,130.4088,8844.0
2019-03-08 13:40:00,137.91,138.14,137.91,138.09,13800.0,130.475,130.6926,130.475,130.6453,13800.0
2019-03-08 13:50:00,138.09,138.11,137.95,138.03,13200.0,130.6453,130.6643,130.5129,130.5886,13200.0
2019-03-08 14:00:00,138.0,138.06,137.9,137.99,68340.0,130.5602,130.617,130.4656,130.5507,68340.0
2019-03-08 14:10:00,137.99,138.16,137.96,138.16,63612.0,130.5507,130.7116,130.5223,130.7116,63612.0
2019-03-08 14:20:00,138.2,138.53,138.2,138.53,18000.0,130.7494,131.0616,130.7494,131.0616,18000.0
2019-03-08 14:30:00,138.48,138.58,138.29,138.29,18069.0,131.0143,131.1089,130.8346,130.8346,18069.0
2019-03-08 14:40:00,138.29,138.47,138.25,138.43,27075.0,130.8346,131.0049,130.7967,130.967,27075.0
2019-03-08 14:50:00,138.44,138.81,138.39,138.58,29790.0,130.9765,131.3265,130.9292,131.1089,29790.0
2019-03-08 15:00:00,138.54,138.77,138.53,138.7,23964.0,131.0711,131.2887,131.0616,131.2225,23964.0
2019-03-08 15:10:00,138.68,138.68,138.36,138.46,24495.0,131.2035,131.2035,130.9008,130.9954,24495.0
2019-03-08 15:20:00,138.45,138.55,138.44,138.5,25431.0,130.9859,131.0805,130.9765,131.0332,25431.0
2019-03-08 15:30:00,138.44,138.8,138.28,138.36,65532.0,130.9765,131.3171,130.8251,130.9008,65532.0
2019-03-08 15:40:00,138.43,138.93,138.43,138.77,65766.0,130.967,131.4401,130.967,131.2887,65766.0
2019-03-08 15:50:00,138.75,139.18,138.75,139.0,129954.0,131.2698,131.6766,131.2698,131.5063,129954.0
2019-03-11 09:30:00,139.87,140.05,139.1,140.05,29796.0,132.3294,132.4997,131.6009,132.4997,29796.0
2019-03-11 09:40:00,140.18,140.52,140.04,140.18,14100.0,132.6227,132.9443,132.4902,132.6227,14100.0
2019-03-11 09:50:00,140.24,140.67,140.24,140.53,20439.0,132.6794,133.0862,132.6794,132.9538,20439.0
2019-03-11 10:00:00,140.52,141.11,140.43,141.11,44199.0,132.9443,133.5025,132.8592,133.5025,44199.0
2019-03-11 10:10:00,141.1,141.11,140.64,140.82,15303.0,133.4931,133.5025,133.0579,133.2282,15303.0
2019-03-11 10:20:00,140.86,141.09,140.58,141.02,36024.0,133.266,133.4836,133.0011,133.4174,36024.0
2019-03-11 10:30:00,141.08,141.21,140.61,140.76,93108.0,133.4741,133.5971,133.0295,133.1714,93108.0
2019-03-11 10:40:00,140.87,141.15,140.69,141.15,24486.0,133.2755,133.5404,133.1052,133.5404,24486.0
2019-03-11 10:50:00,141.17,141.45,141.04,141.12,12600.0,133.5593,133.8242,133.4363,133.512,12600.0
2019-03-11 11:00:00,141.12,141.41,141.0,141.32,6600.0,133.512,133.7864,133.3985,133.7012,6600.0
2019-03-11 11:10:00,141.28,141.6,141.27,141.34,9120.0,133.6634,133.9661,133.6539,133.7201,9120.0
2019-03-11 11:20:00,141.34,141.47,141.3,141.3,8484.0,133.7201,133.8431,133.6823,133.6823,8484.0
2019-03-11 11:30:00,141.25,141.39,141.19,141.33,18981.0,133.635,133.7674,133.5782,133.7107,18981.0
2019-03-11 11:40:00,141.35,141.44,141.28,141.32,20163.0,133.7296,133.8147,133.6634,133.7012,20163.0
2019-03-11 11:50:00,141.34,141.61,141.28,141.61,18420.0,133.7201,133.9756,133.6634,133.9756,18420.0
2019-03-11 12:00:00,141.63,141.76,141.58,141.71,15000.0,133.9945,134.1175,133.9472,134.0702,15000.0
2019-03-11 12:10:00,141.75,141.75,141.63,141.63,26670.0,134.108,134.108,133.9945,133.9945,26670.0
2019-03-11 12:20:00,141.65,141.75,141.65,141.67,12762.0,134.0134,134.108,134.0134,134.0323,12762.0
2019-03-11 12:30:00,141.7,141.86,141.7,141.71,9315.0,134.0607,134.2121,134.0607,134.0702,9315.0
2019-03-11 12:40:00,141.67,141.74,141.64,141.72,9600.0,134.0323,134.0986,134.004,134.0796,9600.0
2019-03-11 12:50:00,141.68,141.76,141.59,141.65,13332.0,134.0418,134.1175,133.9567,134.0134,13332.0
2019-03-11 13:00:00,141.73,141.88,141.71,141.82,14442.0,134.0891,134.231,134.0702,134.1743,14442.0
2019-03-11 13:10:00,141.81,142.05,141.71,141.96,6804.0,134.1648,134.3919,134.0702,134.3067,6804.0
2019-03-11 13:20:00,141.99,142.01,141.83,141.92,11499.0,134.3351,134.354,134.1837,134.2689,11499.0
2019-03-11 13:30:00,141.92,142.2,141.92,142.2,12348.0,134.2689,134.5338,134.2689,134.5338,12348.0
2019-03-11 13:40:00,142.12,142.14,141.8,141.8,8775.0,134.4581,134.477,134.1553,134.1553,8775.0
2019-03-11 13:50:00,141.82,142.02,141.82,141.97,7371.0,134.1743,134.3635,134.1743,134.3162,7371.0
2019-03-11 14:00:00,141.99,142.19,141.91,141.99,13200.0,134.3351,134.5243,134.2594,134.3351,13200.0
2019-03-11 14:10:00,141.98,142.15,141.95,142.01,21039.0,134.3256,134.4865,134.2972,134.354,21039.0
2019-03-11 14:20:00,141.94,142.19,141.9,142.1,14100.0,134.2878,134.5243,134.2499,134.4392,14100.0
2019-03-11 14:30:00,142.21,142.24,142.06,142.16,12300.0,134.5432,134.5716,134.4013,134.4959,12300.0
2019-03-11 14:40:00,142.12,142.12,141.78,141.78,9060.0,134.4581,134.4581,134.1364,134.1364,9060.0
2019-03-11 14:50:00,141.78,141.78,141.64,141.78,15183.0,134.1364,134.1364,134.004,134.1364,15183.0
2019-03-11 15:00:00,141.77,141.89,141.67,141.8,30015.0,134.1269,134.2405,134.0323,134.1553,30015.0
2019-03-11 15:10:00,141.8,141.8,141.63,141.76,13767.0,134.1553,134.1553,133.9945,134.1175,13767.0
2019-03-11 15:20:00,141.76,141.92,141.64,141.83,23853.0,134.1175,134.2689,134.004,134.1837,23853.0
2019-03-11 15:30:00,141.82,142.22,141.79,142.12,41724.0,134.1743,134.5527,134.1459,134.4581,41724.0
2019-03-11 15:40:00,142.13,142.62,142.03,142.56,100440.0,134.4675,134.9311,134.3729,134.8744,100440.0
2019-03-11 15:50:00,142.59,142.84,142.51,142.69,187875.0,134.9027,135.1393,134.8271,134.9973,187875.0
2019-03-12 09:30:00,143.05,143.19,142.67,142.67,23811.0,135.3379,135.4704,134.9784,134.9784,23811.0
2019-03-12 09:40:00,142.67,142.76,142.33,142.55,48717.0,134.9784,135.0636,134.6568,134.8649,48717.0
2019-03-12 09:50:00,142.52,142.57,142.24,142.4,11550.0,134.8365,134.8838,134.5716,134.723,11550.0
2019-03-12 10:00:00,142.33,142.53,142.12,142.33,25092.0,134.6568,134.846,134.4581,134.6568,25092.0
2019-03-12 10:10:00,142.38,142.44,142.07,142.44,45090.0,134.7041,134.7608,134.4108,134.7608,45090.0
2019-03-12 10:20:00,142.41,142.41,142.11,142.14,10200.0,134.7324,134.7324,134.4486,134.477,10200.0
2019-03-12 10:30:00,142.27,142.4,142.08,142.13,13296.0,134.6,134.723,134.4202,134.4675,13296.0
2019-03-12 10:40:00,142.03,142.08,141.77,142.04,12804.0,134.3729,134.4202,134.1269,134.3824,12804.0
2019-03-12 10:50:00,142.01,142.01,141.66,141.66,25797.0,134.354,134.354,134.0229,134.0229,25797.0
2019-03-12 11:00:00,141.59,141.77,141.51,141.69,10269.0,133.9567,134.1269,133.881,134.0513,10269.0
2019-03-12 11:10:00,141.81,141.86,141.62,141.67,19227.0,134.1648,134.2121,133.985,134.0323,19227.0
2019-03-12 11:20:00,141.65,141.68,141.54,141.68,13419.0,134.0134,134.0418,133.9093,134.0418,13419.0
2019-03-12 11:30:00,141.68,141.85,141.66,141.82,9636.0,134.0418,134.2026,134.0229,134.1743,9636.0
2019-03-12 11:40:00,141.81,141.92,141.76,141.78,10398.0,134.1648,134.2689,134.1175,134.1364,10398.0
2019-03-12 11:50:00,141.79,141.98,141.74,141.95,8442.0,134.1459,134.3256,134.0986,134.2972,8442.0
2019-03-12 12:00:00,141.95,141.95,141.77,141.81,13824.0,134.2972,134.2972,134.1269,134.1648,13824.0
2019-03-12 12:10:00,141.83,141.97,141.83,141.95,7818.0,134.1837,134.3162,134.1837,134.2972,7818.0
2019-03-12 12:20:00,141.95,141.95,141.84,141.9,10683.0,134.2972,134.2972,134.1932,134.2499,10683.0
2019-03-12 12:30:00,141.83,141.98,141.83,141.97,5790.0,134.1837,134.3256,134.1837,134.3162,5790.0
2019-03-12 12:40:00,141.98,142.01,141.8,141.92,12336.0,134.3256,134.354,134.1553,134.2689,12336.0
2019-03-12 12:50:00,141.9,141.92,141.81,141.92,15168.0,134.2499,134.2689,134.1648,134.2689,15168.0
2019-03-12 13:00:00,141.95,141.99,141.87,141.99,12621.0,134.2972,134.3351,134.2216,134.3351,12621.0
2019-03-12 13:10:00,141.95,141.95,141.8,141.8,7821.0,134.2972,134.2972,134.1553,134.1553,7821.0
2019-03-12 13:20:00,141.85,141.87,141.63,141.66,94245.0,134.2026,134.2216,133.9945,134.0229,94245.0
2019-03-12 13:30:00,141.68,141.7,141.51,141.52,11118.0,134.0418,134.0607,133.881,133.8904,11118.0
2019-03-12 13:40:00,141.54,141.74,141.54,141.73,27102.0,133.9093,134.0986,133.9093,134.0891,27102.0
2019-03-12 13:50:00,141.77,141.77,141.62,141.67,68856.0,134.1269,134.1269,133.985,134.0323,68856.0
2019-03-12 14:00:00,141.68,141.68,141.55,141.55,7758.0,134.0418,134.0418,133.9188,133.9188,7758.0
2019-03-12 14:10:00,141.58,141.61,141.54,141.57,5700.0,133.9472,133.9756,133.9093,133.9377,5700.0
2019-03-12 14:20:00,141.58,141.64,141.52,141.54,13113.0,133.9472,134.004,133.8904,133.9093,13113.0
2019-03-12 14:30:00,141.58,141.64,141.56,141.61,6615.0,133.9472,134.004,133.9283,133.9756,6615.0
2019-03-12 14:40:00,141.61,141.67,141.58,141.6,10311.0,133.9756,134.0323,133.9472,133.9661,10311.0
2019-03-12 14:50:00,141.6,141.76,141.53,141.76,33972.0,133.9661,134.1175,133.8999,134.1175,33972.0
2019-03-12 15:00:00,141.71,141.71,141.6,141.67,16395.0,134.0702,134.0702,133.9661,134.0323,16395.0
2019-03-12 15:10:00,141.64,141.66,141.35,141.43,11850.0,134.004,134.0229,133.7296,133.8053,11850.0
2019-03-12 15:20:00,141.37,141.46,141.26,141.31,12132.0,133.7485,133.8337,133.6444,133.6917,12132.0
2019-03-12 15:30:00,141.29,141.31,141.08,141.14,26460.0,133.6728,133.6917,133.4741,133.5309,26460.0
2019-03-12 15:40:00,141.15,141.27,141.08,141.19,38193.0,133.5404,133.6539,133.4741,133.5782,38193.0
2019-03-12 15:50:00,141.17,141.2,140.78,140.91,106701.0,133.5593,133.5877,133.1903,133.3133,106701.0
2019-03-13 09:30:00,141.52,141.87,141.2,141.38,25698.0,133.8904,134.2216,133.5877,133.758,25698.0
2019-03-13 09:40:00,141.57,141.88,141.48,141.7,22167.0,133.9377,134.231,133.8526,134.0607,22167.0
2019-03-13 09:50:00,141.7,141.72,141.3,141.69,40497.0,134.0607,134.0796,133.6823,134.0513,40497.0
2019-03-13 10:00:00,141.67,141.8,141.47,141.56,24363.0,134.0323,134.1553,133.8431,133.9283,24363.0
2019-03-13 10:10:00,141.52,141.72,141.47,141.47,17592.0,133.8904,134.0796,133.8431,133.8431,17592.0
2019-03-13 10:20:00,141.47,141.59,141.43,141.47,20706.0,133.8431,133.9567,133.8053,133.8431,20706.0
2019-03-13 10:30:00,141.52,141.55,141.23,141.34,19509.0,133.8904,133.9188,133.6161,133.7201,19509.0
2019-03-13 10:40:00,141.37,141.57,141.26,141.46,24342.0,133.7485,133.9377,133.6444,133.8337,24342.0
2019-03-13 10:50:00,141.51,142.07,141.51,141.89,36927.0,133.881,134.4108,133.881,134.2405,36927.0
2019-03-13 11:00:00,141.89,141.93,141.63,141.74,14292.0,134.2405,134.2783,133.9945,134.0986,14292.0
2019-03-13 11:10:00,141.78,142.11,141.73,142.01,17784.0,134.1364,134.4486,134.0891,134.354,17784.0
2019-03-13 11:20:00,142.08,142.16,142.07,142.15,8700.0,134.4202,134.4959,134.4108,134.4865,8700.0
2019-03-13 11:30:00,142.13,142.17,142.06,142.08,16467.0,134.4675,134.5054,134.4013,134.4202,16467.0
2019-03-13 11:40:00,142.07,142.07,141.95,142.04,9126.0,134.4108,134.4108,134.2972,134.3824,9126.0
2019-03-13 11:50:00,142.03,142.3,142.03,142.29,18816.0,134.3729,134.6284,134.3729,134.6189,18816.0
2019-03-13 12:00:00,142.23,142.26,142.11,142.12,18000.0,134.5621,134.5905,134.4486,134.4581,18000.0
2019-03-13 12:10:00,142.11,142.25,142.08,142.21,12000.0,134.4486,134.5811,134.4202,134.5432,12000.0
2019-03-13 12:20:00,142.21,142.31,141.96,142.27,10800.0,134.5432,134.6378,134.3067,134.6,10800.0
2019-03-13 12:30:00,142.25,142.3,142.12,142.12,13830.0,134.5811,134.6284,134.4581,134.4581,13830.0
2019-03-13 12:40:00,142.14,142.32,142.14,142.32,12900.0,134.477,134.6473,134.477,134.6473,12900.0
2019-03-13 12:50:00,142.32,142.39,142.13,142.18,14292.0,134.6473,134.7135,134.4675,134.5148,14292.0
2019-03-13 13:00:00,142.25,142.36,142.01,142.02,23856.0,134.5811,134.6851,134.354,134.3635,23856.0
2019-03-13 13:10:00,141.96,142.16,141.95,142.13,18753.0,134.3067,134.4959,134.2972,134.4675,18753.0
2019-03-13 13:20:00,142.16,142.16,142.05,142.13,6000.0,134.4959,134.4959,134.3919,134.4675,6000.0
2019-03-13 13:30:00,142.13,142.17,141.97,141.97,25518.0,134.4675,134.5054,134.3162,134.3162,25518.0
2019-03-13 13:40:00,141.96,142.02,141.88,141.94,8700.0,134.3067,134.3635,134.231,134.2878,8700.0
2019-03-13 13:50:00,141.95,142.13,141.94,142.12,16680.0,134.2972,134.4675,134.2878,134.4581,16680.0
2019-03-13 14:00:00,142.08,142.23,142.04,142.16,21162.0,134.4202,134.5621,134.3824,134.4959,21162.0
2019-03-13 14:10:00,142.22,142.23,142.09,142.2,10356.0,134.5527,134.5621,134.4297,134.5338,10356.0
2019-03-13 14:20:00,142.16,142.28,142.05,142.08,19077.0,134.4959,134.6095,134.3919,134.4202,19077.0
2019-03-13 14:30:00,141.99,142.13,141.96,142.13,7800.0,134.3351,134.4675,134.3067,134.4675,7800.0
2019-03-13 14:40:00,142.11,142.14,141.68,141.68,35082.0,134.4486,134.477,134.0418,134.0418,35082.0
2019-03-13 14:50:00,141.68,142.04,141.63,141.92,15348.0,134.0418,134.3824,133.9945,134.2689,15348.0
2019-03-13 15:00:00,141.91,141.99,141.73,141.83,21600.0,134.2594,134.3351,134.0891,134.1837,21600.0
2019-03-13 15:10:00,141.77,141.81,141.53,141.57,30660.0,134.1269,134.1648,133.8999,133.9377,30660.0
2019-03-13 15:20:00,141.55,141.66,141.5,141.56,24975.0,133.9188,134.0229,133.8715,133.9283,24975.0
2019-03-13 15:30:00,141.55,141.98,141.52,141.95,40824.0,133.9188,134.3256,133.8904,134.2972,40824.0
2019-03-13 15:40:00,141.93,142.07,141.85,141.85,70776.0,134.2783,134.4108,134.2026,134.2026,70776.0
2019-03-13 15:50:00,141.87,142.1,141.67,141.8,167307.0,134.2216,134.4392,134.0323,134.1553,167307.0
2019-03-14 09:30:00,141.63,142.0,141.3,141.94,24696.0,133.9945,134.3445,133.6823,134.2878,24696.0
2019-03-14 09:40:00,142.07,142.29,141.98,142.23,20301.0,134.4108,134.6189,134.3256,134.5621,20301.0
2019-03-14 09:50:00,142.2,142.35,142.01,142.16,19011.0,134.5338,134.6757,134.354,134.4959,19011.0
2019-03-14 10:00:00,142.14,142.17,141.69,141.73,23700.0,134.477,134.5054,134.0513,134.0891,23700.0
2019-03-14 10:10:00,141.76,142.01,141.69,141.81,26058.0,134.1175,134.354,134.0513,134.1648,26058.0
2019-03-14 10:20:00,141.84,141.89,141.74,141.79,25434.0,134.1932,134.2405,134.0986,134.1459,25434.0
2019-03-14 10:30:00,141.79,141.91,141.67,141.74,52062.0,134.1459,134.2594,134.0323,134.0986,52062.0
2019-03-14 10:40:00,141.7,141.73,141.54,141.61,16446.0,134.0607,134.0891,133.9093,133.9756,16446.0
2019-03-14 10:50:00,141.54,141.8,141.54,141.73,14100.0,133.9093,134.1553,133.9093,134.0891,14100.0
2019-03-14 11:00:00,141.79,141.79,141.51,141.58,32625.0,134.1459,134.1459,133.881,133.9472,32625.0
2019-03-14 11:10:00,141.62,141.86,141.59,141.81,11148.0,133.985,134.2121,133.9567,134.1648,11148.0
2019-03-14 11:20:00,141.79,141.87,141.6,141.66,19653.0,134.1459,134.2216,133.9661,134.0229,19653.0
2019-03-14 11:30:00,141.66,141.71,141.6,141.7,11400.0,134.0229,134.0702,133.9661,134.0607,11400.0
2019-03-14 11:40:00,141.7,141.76,141.65,141.72,10458.0,134.0607,134.1175,134.0134,134.0796,10458.0
2019-03-14 11:50:00,141.7,141.74,141.59,141.66,8700.0,134.0607,134.0986,133.9567,134.0229,8700.0
2019-03-14 12:00:00,141.62,141.71,141.59,141.69,9021.0,133.985,134.0702,133.9567,134.0513,9021.0
2019-03-14 12:10:00,141.69,142.24,141.65,142.12,47229.0,134.0513,134.5716,134.0134,134.4581,47229.0
2019-03-14 12:20:00,142.07,142.17,141.93,142.12,80511.0,134.4108,134.5054,134.2783,134.4581,80511.0
2019-03-14 12:30:00,142.12,142.2,142.09,142.17,43368.0,134.4581,134.5338,134.4297,134.5054,43368.0
2019-03-14 12:40:00,142.18,142.19,142.1,142.19,18933.0,134.5148,134.5243,134.4392,134.5243,18933.0
2019-03-14 12:50:00,142.17,142.2,141.9,142.08,75855.0,134.5054,134.5338,134.2499,134.4202,75855.0
2019-03-14 13:00:00,142.1,142.19,141.96,142.11,52926.0,134.4392,134.5243,134.3067,134.4486,52926.0
2019-03-14 13:10:00,142.15,142.17,142.03,142.11,102849.0,134.4865,134.5054,134.3729,134.4486,102849.0
2019-03-14 13:20:00,142.09,142.15,142.0,142.09,79065.0,134.4297,134.4865,134.3445,134.4297,79065.0
2019-03-14 13:30:00,142.1,142.12,141.97,142.01,59625.0,134.4392,134.4581,134.3162,134.354,59625.0
2019-03-14 13:40:00,142.04,142.1,141.99,142.04,41364.0,134.3824,134.4392,134.3351,134.3824,41364.0
2019-03-14 13:50:00,142.01,142.08,141.89,142.07,37269.0,134.354,134.4202,134.2405,134.4108,37269.0
2019-03-14 14:00:00,142.08,142.23,142.02,142.16,21363.0,134.4202,134.5621,134.3635,134.4959,21363.0
2019-03-14 14:10:00,142.12,142.17,142.04,142.16,61479.0,134.4581,134.5054,134.3824,134.4959,61479.0
2019-03-14 14:20:00,142.16,142.26,142.12,142.26,20436.0,134.4959,134.5905,134.4581,134.5905,20436.0
2019-03-14 14:30:00,142.29,142.36,142.2,142.35,15579.0,134.6189,134.6851,134.5338,134.6757,15579.0
2019-03-14 14:40:00,142.37,142.59,142.37,142.48,25206.0,134.6946,134.9027,134.6946,134.7987,25206.0
2019-03-14 14:50:00,142.46,142.67,142.41,142.67,50703.0,134.7797,134.9784,134.7324,134.9784,50703.0
2019-03-14 15:00:00,142.67,142.93,142.65,142.86,64002.0,134.9784,135.2244,134.9595,135.1582,64002.0
2019-03-14 15:10:00,142.86,142.93,142.63,142.68,33876.0,135.1582,135.2244,134.9406,134.9879,33876.0
2019-03-14 15:20:00,142.68,142.89,142.67,142.79,43146.0,134.9879,135.1866,134.9784,135.092,43146.0
2019-03-14 15:30:00,142.78,142.93,142.72,142.91,63666.0,135.0825,135.2244,135.0257,135.2055,63666.0
2019-03-14 15:40:00,142.93,143.05,142.74,142.79,42195.0,135.2244,135.3379,135.0447,135.092,42195.0
2019-03-14 15:50:00,142.81,143.06,142.71,142.95,111174.0,135.1109,135.3474,135.0163,135.2433,111174.0
2019-03-15 09:30:00,142.88,144.2,142.88,143.96,259104.0,135.1771,136.4259,135.1771,136.1989,259104.0
2019-03-15 09:40:00,143.8,143.87,143.57,143.87,10530.0,136.0475,136.1137,135.8299,136.1137,10530.0
2019-03-15 09:50:00,143.94,144.37,143.88,144.25,15249.0,136.18,136.5868,136.1232,136.4732,15249.0
2019-03-15 10:00:00,144.27,144.4,143.98,144.08,48546.0,136.4922,136.6152,136.2178,136.3124,48546.0
2019-03-15 10:10:00,144.05,144.11,143.64,143.68,25038.0,136.284,136.3408,135.8961,135.934,25038.0
2019-03-15 10:20:00,143.61,143.67,143.41,143.67,26415.0,135.8677,135.9245,135.6785,135.9245,26415.0
2019-03-15 10:30:00,143.72,143.87,143.45,143.45,33408.0,135.9718,136.1137,135.7164,135.7164,33408.0
2019-03-15 10:40:00,143.5,143.59,143.35,143.5,26874.0,135.7637,135.8488,135.6218,135.7637,26874.0
2019-03-15 10:50:00,143.55,143.61,143.46,143.52,21600.0,135.811,135.8677,135.7258,135.7826,21600.0
2019-03-15 11:00:00,143.51,143.63,143.44,143.6,16851.0,135.7731,135.8867,135.7069,135.8583,16851.0
2019-03-15 11:10:00,143.63,143.86,143.49,143.86,21906.0,135.8867,136.1043,135.7542,136.1043,21906.0
2019-03-15 11:20:00,143.83,143.83,143.59,143.6,24570.0,136.0759,136.0759,135.8488,135.8583,24570.0
2019-03-15 11:30:00,143.6,143.62,143.32,143.44,18600.0,135.8583,135.8772,135.5934,135.7069,18600.0
2019-03-15 11:40:00,143.45,143.9,143.38,143.9,26226.0,135.7164,136.1421,135.6501,136.1421,26226.0
2019-03-15 11:50:00,144.01,144.17,143.94,144.1,21375.0,136.2462,136.3976,136.18,136.3313,21375.0
2019-03-15 12:00:00,144.1,144.23,144.01,144.06,35031.0,136.3313,136.4543,136.2462,136.2935,35031.0
2019-03-15 12:10:00,144.1,144.14,143.88,144.0,17700.0,136.3313,136.3692,136.1232,136.2367,17700.0
2019-03-15 12:20:00,144.04,144.04,143.74,143.8,16200.0,136.2746,136.2746,135.9907,136.0475,16200.0
2019-03-15 12:30:00,143.8,143.91,143.78,143.81,5700.0,136.0475,136.1516,136.0286,136.057,5700.0
2019-03-15 12:40:00,143.81,143.89,143.73,143.81,10800.0,136.057,136.1327,135.9813,136.057,10800.0
2019-03-15 12:50:00,143.76,143.89,143.69,143.84,18357.0,136.0097,136.1327,135.9434,136.0853,18357.0
2019-03-15 13:00:00,143.89,144.09,143.89,143.97,19200.0,136.1327,136.3219,136.1327,136.2083,19200.0
2019-03-15 13:10:00,143.97,143.97,143.74,143.77,17736.0,136.2083,136.2083,135.9907,136.0191,17736.0
2019-03-15 13:20:00,143.79,143.82,143.64,143.72,21612.0,136.038,136.0664,135.8961,135.9718,21612.0
2019-03-15 13:30:00,143.72,143.72,143.61,143.66,8118.0,135.9718,135.9718,135.8677,135.9151,8118.0
2019-03-15 13:40:00,143.6,143.72,143.5,143.63,12600.0,135.8583,135.9718,135.7637,135.8867,12600.0
2019-03-15 13:50:00,143.63,143.67,143.47,143.53,8826.0,135.8867,135.9245,135.7353,135.7921,8826.0
2019-03-15 14:00:00,143.52,143.52,143.44,143.49,14298.0,135.7826,135.7826,135.7069,135.7542,14298.0
2019-03-15 14:10:00,143.48,143.53,143.3,143.3,34611.0,135.7448,135.7921,135.5745,135.5745,34611.0
2019-03-15 14:20:00,143.28,143.28,143.16,143.16,15387.0,135.5555,135.5555,135.442,135.442,15387.0
2019-03-15 14:30:00,143.16,143.39,143.14,143.36,25548.0,135.442,135.6596,135.4231,135.6312,25548.0
2019-03-15 14:40:00,143.33,143.37,143.17,143.18,23535.0,135.6028,135.6407,135.4515,135.4609,23535.0
2019-03-15 14:50:00,143.18,143.24,142.92,142.99,26709.0,135.4609,135.5177,135.2149,135.2812,26709.0
2019-03-15 15:00:00,142.99,143.16,142.95,143.01,16620.0,135.2812,135.442,135.2433,135.3001,16620.0
2019-03-15 15:10:00,142.95,143.17,142.92,143.15,24060.0,135.2433,135.4515,135.2149,135.4325,24060.0
2019-03-15 15:20:00,143.19,143.37,143.14,143.33,15900.0,135.4704,135.6407,135.4231,135.6028,15900.0
2019-03-15 15:30:00,143.3,143.3,142.96,142.96,27318.0,135.5745,135.5745,135.2528,135.2528,27318.0
2019-03-15 15:40:00,142.99,143.38,142.96,143.37,79914.0,135.2812,135.6501,135.2528,135.6407,79914.0
2019-03-15 15:50:00,143.35,143.72,143.26,143.67,271986.0,135.6218,135.9718,135.5366,135.9245,271986.0
2019-03-18 09:30:00,143.33,143.68,143.28,143.59,27756.0,135.6028,135.934,135.5555,135.8488,27756.0
2019-03-18 09:40:00,143.45,143.87,143.4,143.87,21069.0,135.7164,136.1137,135.6691,136.1137,21069.0
2019-03-18 09:50:00,143.83,143.91,143.5,143.56,19374.0,136.0759,136.1516,135.7637,135.8204,19374.0
2019-03-18 10:00:00,143.6,143.7,143.47,143.58,12300.0,135.8583,135.9529,135.7353,135.8394,12300.0
2019-03-18 10:10:00,143.69,143.79,143.19,143.44,23403.0,135.9434,136.038,135.4704,135.7069,23403.0
2019-03-18 10:20:00,143.52,143.59,143.26,143.26,9000.0,135.7826,135.8488,135.5366,135.5366,9000.0
2019-03-18 10:30:00,143.29,143.33,143.09,143.14,16890.0,135.565,135.6028,135.3758,135.4231,16890.0
2019-03-18 10:40:00,143.13,143.54,143.13,143.54,6750.0,135.4136,135.8015,135.4136,135.8015,6750.0
2019-03-18 10:50:00,143.56,143.7,143.49,143.7,11601.0,135.8204,135.9529,135.7542,135.9529,11601.0
2019-03-18 11:00:00,143.67,143.68,143.59,143.68,7050.0,135.9245,135.934,135.8488,135.934,7050.0
2019-03-18 11:10:00,143.66,143.66,143.15,143.15,8403.0,135.9151,135.9151,135.4325,135.4325,8403.0
2019-03-18 11:20:00,143.11,143.12,142.74,142.76,19668.0,135.3947,135.4042,135.0447,135.0636,19668.0
2019-03-18 11:30:00,142.78,142.82,142.65,142.77,17577.0,135.0825,135.1203,134.9595,135.073,17577.0
2019-03-18 11:40:00,142.8,142.83,142.72,142.73,15474.0,135.1014,135.1298,135.0257,135.0352,15474.0
2019-03-18 11:50:00,142.83,142.92,142.72,142.92,20349.0,135.1298,135.2149,135.0257,135.2149,20349.0
2019-03-18 12:00:00,142.96,143.0,142.79,142.85,53004.0,135.2528,135.2906,135.092,135.1487,53004.0
2019-03-18 12:10:00,142.82,142.92,142.82,142.9,9504.0,135.1203,135.2149,135.1203,135.196,9504.0
2019-03-18 12:20:00,142.89,142.96,142.87,142.92,16251.0,135.1866,135.2528,135.1676,135.2149,16251.0
2019-03-18 12:30:00,142.93,142.93,142.82,142.89,18648.0,135.2244,135.2244,135.1203,135.1866,18648.0
2019-03-18 12:40:00,142.9,143.08,142.9,143.08,10566.0,135.196,135.3663,135.196,135.3663,10566.0
2019-03-18 12:50:00,143.09,143.26,143.05,143.16,20139.0,135.3758,135.5366,135.3379,135.442,20139.0
2019-03-18 13:00:00,143.17,143.31,143.11,143.28,20979.0,135.4515,135.5839,135.3947,135.5555,20979.0
2019-03-18 13:10:00,143.31,143.33,143.04,143.04,20865.0,135.5839,135.6028,135.3285,135.3285,20865.0
2019-03-18 13:20:00,143.06,143.16,142.96,142.96,20985.0,135.3474,135.442,135.2528,135.2528,20985.0
2019-03-18 13:30:00,142.93,143.0,142.87,142.9,11313.0,135.2244,135.2906,135.1676,135.196,11313.0
2019-03-18 13:40:00,142.9,142.98,142.88,142.98,16242.0,135.196,135.2717,135.1771,135.2717,16242.0
2019-03-18 13:50:00,142.96,143.01,142.89,142.91,11898.0,135.2528,135.3001,135.1866,135.2055,11898.0
2019-03-18 14:00:00,142.95,143.05,142.95,142.99,17100.0,135.2433,135.3379,135.2433,135.2812,17100.0
2019-03-18 14:10:00,143.0,143.1,142.97,143.03,23835.0,135.2906,135.3852,135.2623,135.319,23835.0
2019-03-18 14:20:00,143.06,143.23,143.02,143.23,6516.0,135.3474,135.5082,135.3096,135.5082,6516.0
2019-03-18 14:30:00,143.23,143.45,143.21,143.4,20022.0,135.5082,135.7164,135.4893,135.6691,20022.0
2019-03-18 14:40:00,143.39,143.5,143.35,143.47,15111.0,135.6596,135.7637,135.6218,135.7353,15111.0
2019-03-18 14:50:00,143.47,143.56,143.44,143.56,18336.0,135.7353,135.8204,135.7069,135.8204,18336.0
2019-03-18 15:00:00,143.56,143.57,143.47,143.53,18672.0,135.8204,135.8299,135.7353,135.7921,18672.0
2019-03-18 15:10:00,143.53,143.76,143.53,143.75,28332.0,135.7921,136.0097,135.7921,136.0002,28332.0
2019-03-18 15:20:00,143.75,143.77,143.62,143.68,21495.0,136.0002,136.0191,135.8772,135.934,21495.0
2019-03-18 15:30:00,143.67,143.91,143.61,143.78,34377.0,135.9245,136.1516,135.8677,136.0286,34377.0
2019-03-18 15:40:00,143.78,143.97,143.72,143.96,54423.0,136.0286,136.2083,135.9718,136.1989,54423.0
2019-03-18 15:50:00,143.96,143.99,143.74,143.79,107736.0,136.1989,136.2273,135.9907,136.038,107736.0
2019-03-19 09:30:00,144.25,145.06,144.25,144.93,24696.0,136.4732,137.2396,136.4732,137.1166,24696.0
2019-03-19 09:40:00,144.75,144.75,144.35,144.43,10356.0,136.9463,136.9463,136.5679,136.6435,10356.0
2019-03-19 09:50:00,144.49,144.5,144.23,144.38,13800.0,136.7003,136.7098,136.4543,136.5962,13800.0
2019-03-19 10:00:00,144.38,144.78,144.37,144.77,12483.0,136.5962,136.9747,136.5868,136.9652,12483.0
2019-03-19 10:10:00,144.8,145.08,144.69,145.0,21900.0,136.9936,137.2585,136.8895,137.1828,21900.0
2019-03-19 10:20:00,145.12,145.12,144.42,144.42,10818.0,137.2963,137.2963,136.6341,136.6341,10818.0
2019-03-19 10:30:00,144.46,144.72,144.38,144.61,6525.0,136.6719,136.9179,136.5962,136.8138,6525.0
2019-03-19 10:40:00,144.56,144.69,144.4,144.69,14202.0,136.7665,136.8895,136.6152,136.8895,14202.0
2019-03-19 10:50:00,144.65,144.76,144.57,144.57,6000.0,136.8517,136.9558,136.776,136.776,6000.0
2019-03-19 11:00:00,144.62,144.79,144.59,144.72,9900.0,136.8233,136.9841,136.7949,136.9179,9900.0
2019-03-19 11:10:00,144.7,145.02,144.59,144.9,24204.0,136.899,137.2017,136.7949,137.0882,24204.0
2019-03-19 11:20:00,144.93,145.05,144.8,144.98,9675.0,137.1166,137.2301,136.9936,137.1639,9675.0
2019-03-19 11:30:00,144.98,145.15,144.9,145.07,10800.0,137.1639,137.3247,137.0882,137.249,10800.0
2019-03-19 11:40:00,145.05,145.28,145.03,145.24,13365.0,137.2301,137.4477,137.2112,137.4099,13365.0
2019-03-19 11:50:00,145.27,145.27,145.04,145.18,18300.0,137.4383,137.4383,137.2207,137.3531,18300.0
2019-03-19 12:00:00,145.19,145.25,145.14,145.17,8700.0,137.3626,137.4193,137.3153,137.3436,8700.0
2019-03-19 12:10:00,145.2,145.42,145.16,145.16,14394.0,137.372,137.5802,137.3342,137.3342,14394.0
2019-03-19 12:20:00,145.13,145.17,144.98,145.03,9714.0,137.3058,137.3436,137.1639,137.2112,9714.0
2019-03-19 12:30:00,145.13,145.17,144.86,144.88,9300.0,137.3058,137.3436,137.0504,137.0693,9300.0
2019-03-19 12:40:00,144.88,144.91,144.56,144.56,9852.0,137.0693,137.0977,136.7665,136.7665,9852.0
2019-03-19 12:50:00,144.3,144.57,144.3,144.57,8013.0,136.5205,136.776,136.5205,136.776,8013.0
2019-03-19 13:00:00,144.65,144.79,144.59,144.72,10233.0,136.8517,136.9841,136.7949,136.9179,10233.0
2019-03-19 13:10:00,144.58,144.79,144.58,144.7,8109.0,136.7855,136.9841,136.7855,136.899,8109.0
2019-03-19 13:20:00,144.75,144.76,144.47,144.47,10500.0,136.9463,136.9558,136.6814,136.6814,10500.0
2019-03-19 13:30:00,144.49,144.63,144.41,144.44,14700.0,136.7003,136.8328,136.6246,136.653,14700.0
2019-03-19 13:40:00,144.45,144.49,144.26,144.32,12024.0,136.6625,136.7003,136.4827,136.5395,12024.0
2019-03-19 13:50:00,144.37,144.49,144.24,144.33,10200.0,136.5868,136.7003,136.4638,136.5489,10200.0
2019-03-19 14:00:00,144.3,144.38,144.17,144.2,8556.0,136.5205,136.5962,136.3976,136.4259,8556.0
2019-03-19 14:10:00,144.23,144.23,143.93,143.98,13800.0,136.4543,136.4543,136.1705,136.2178,13800.0
2019-03-19 14:20:00,143.98,144.13,143.94,144.13,11700.0,136.2178,136.3597,136.18,136.3597,11700.0
2019-03-19 14:30:00,144.12,144.12,143.95,144.02,26721.0,136.3503,136.3503,136.1894,136.2556,26721.0
2019-03-19 14:40:00,144.03,144.08,143.95,144.01,11400.0,136.2651,136.3124,136.1894,136.2462,11400.0
2019-03-19 14:50:00,143.96,143.98,143.72,143.72,15159.0,136.1989,136.2178,135.9718,135.9718,15159.0
2019-03-19 15:00:00,143.77,143.83,143.7,143.74,13782.0,136.0191,136.0759,135.9529,135.9907,13782.0
2019-03-19 15:10:00,143.69,143.8,143.48,143.55,23877.0,135.9434,136.0475,135.7448,135.811,23877.0
2019-03-19 15:20:00,143.43,143.49,143.37,143.39,7518.0,135.6975,135.7542,135.6407,135.6596,7518.0
2019-03-19 15:30:00,143.37,143.49,143.2,143.2,23160.0,135.6407,135.7542,135.4799,135.4799,23160.0
2019-03-19 15:40:00,143.17,143.32,142.95,143.32,40125.0,135.4515,135.5934,135.2433,135.5934,40125.0
2019-03-19 15:50:00,143.34,143.52,143.06,143.44,94428.0,135.6123,135.7826,135.3474,135.7069,94428.0
2019-03-20 09:30:00,143.81,144.23,143.43,143.48,19545.0,136.057,136.4543,135.6975,135.7448,19545.0
2019-03-20 09:40:00,143.56,143.82,143.4,143.77,7200.0,135.8204,136.0664,135.6691,136.0191,7200.0
2019-03-20 09:50:00,143.83,143.96,142.95,143.06,15648.0,136.0759,136.1989,135.2433,135.3474,15648.0
2019-03-20 10:00:00,143.11,143.34,143.11,143.19,3600.0,135.3947,135.6123,135.3947,135.4704,3600.0
2019-03-20 10:10:00,143.0,143.0,142.64,142.78,9834.0,135.2906,135.2906,134.95,135.0825,9834.0
2019-03-20 10:20:00,142.77,142.83,142.62,142.62,2700.0,135.073,135.1298,134.9311,134.9311,2700.0
2019-03-20 10:30:00,142.65,142.71,142.59,142.67,7695.0,134.9595,135.0163,134.9027,134.9784,7695.0
2019-03-20 10:40:00,142.8,142.97,142.55,142.96,3600.0,135.1014,135.2623,134.8649,135.2528,3600.0
2019-03-20 10:50:00,142.99,143.07,142.96,143.04,4200.0,135.2812,135.3569,135.2528,135.3285,4200.0
2019-03-20 11:00:00,143.21,143.29,142.99,143.09,7857.0,135.4893,135.565,135.2812,135.3758,7857.0
2019-03-20 11:10:00,142.97,142.98,142.8,142.94,7728.0,135.2623,135.2717,135.1014,135.2339,7728.0
2019-03-20 11:20:00,142.89,142.92,142.78,142.78,6600.0,135.1866,135.2149,135.0825,135.0825,6600.0
2019-03-20 11:30:00,142.76,142.79,142.65,142.78,6600.0,135.0636,135.092,134.9595,135.0825,6600.0
2019-03-20 11:40:00,142.71,142.72,142.55,142.55,22221.0,135.0163,135.0257,134.8649,134.8649,22221.0
2019-03-20 11:50:00,142.6,142.65,142.42,142.61,31500.0,134.9122,134.9595,134.7419,134.9217,31500.0
2019-03-20 12:00:00,142.59,142.8,142.59,142.8,13953.0,134.9027,135.1014,134.9027,135.1014,13953.0
2019-03-20 12:10:00,142.8,142.89,142.73,142.85,17550.0,135.1014,135.1866,135.0352,135.1487,17550.0
2019-03-20 12:20:00,142.84,142.94,142.78,142.86,37887.0,135.1393,135.2339,135.0825,135.1582,37887.0
2019-03-20 12:30:00,142.87,142.94,142.47,142.54,92931.0,135.1676,135.2339,134.7892,134.8554,92931.0
2019-03-20 12:40:00,142.57,142.7,142.45,142.63,21900.0,134.8838,135.0068,134.7703,134.9406,21900.0
2019-03-20 12:50:00,142.67,142.74,142.57,142.73,6930.0,134.9784,135.0447,134.8838,135.0352,6930.0
2019-03-20 13:00:00,142.73,142.89,142.69,142.82,11622.0,135.0352,135.1866,134.9973,135.1203,11622.0
2019-03-20 13:10:00,142.84,142.96,142.75,142.75,6300.0,135.1393,135.2528,135.0541,135.0541,6300.0
2019-03-20 13:20:00,142.7,142.85,142.57,142.58,24105.0,135.0068,135.1487,134.8838,134.8933,24105.0
2019-03-20 13:30:00,142.61,142.72,142.59,142.67,15600.0,134.9217,135.0257,134.9027,134.9784,15600.0
2019-03-20 13:40:00,142.62,142.62,142.49,142.54,7197.0,134.9311,134.9311,134.8081,134.8554,7197.0
2019-03-20 13:50:00,142.52,143.12,142.36,143.12,19224.0,134.8365,135.4042,134.6851,135.4042,19224.0
2019-03-20 14:00:00,143.23,144.31,143.23,143.82,25530.0,135.5082,136.53,135.5082,136.0664,25530.0
2019-03-20 14:10:00,143.84,144.02,143.45,143.6,20145.0,136.0853,136.2556,135.7164,135.8583,20145.0
2019-03-20 14:20:00,143.62,144.1,143.61,144.1,15867.0,135.8772,136.3313,135.8677,136.3313,15867.0
2019-03-20 14:30:00,144.26,144.51,144.07,144.37,21201.0,136.4827,136.7192,136.3029,136.5868,21201.0
2019-03-20 14:40:00,144.33,144.44,144.13,144.14,16230.0,136.5489,136.653,136.3597,136.3692,16230.0
2019-03-20 14:50:00,144.15,144.23,143.86,143.86,12015.0,136.3786,136.4543,136.1043,136.1043,12015.0
2019-03-20 15:00:00,143.91,144.11,143.66,143.79,10500.0,136.1516,136.3408,135.9151,136.038,10500.0
2019-03-20 15:10:00,143.88,143.9,143.64,143.77,19593.0,136.1232,136.1421,135.8961,136.0191,19593.0
2019-03-20 15:20:00,143.85,143.86,143.63,143.72,7539.0,136.0948,136.1043,135.8867,135.9718,7539.0
2019-03-20 15:30:00,143.71,143.71,143.12,143.26,23154.0,135.9624,135.9624,135.4042,135.5366,23154.0
2019-03-20 15:40:00,143.19,143.76,143.19,143.6,22707.0,135.4704,136.0097,135.4704,135.8583,22707.0
2019-03-20 15:50:00,143.54,143.54,143.01,143.09,89880.0,135.8015,135.8015,135.3001,135.3758,89880.0
2019-03-21 09:30:00,142.87,142.87,142.87,142.87,5232.0,135.1676,135.1676,135.1676,135.1676,5232.0
2019-03-21 09:40:00,143.43,143.96,143.43,143.65,11094.0,135.6975,136.1989,135.6975,135.9056,11094.0
2019-03-21 09:50:00,143.5,143.83,143.48,143.72,25800.0,135.7637,136.0759,135.7448,135.9718,25800.0
2019-03-21 10:00:00,143.69,144.05,143.53,144.02,21882.0,135.9434,136.284,135.7921,136.2556,21882.0
2019-03-21 10:10:00,143.98,144.09,143.86,143.86,4164.0,136.2178,136.3219,136.1043,136.1043,4164.0
2019-03-21 10:20:00,143.83,144.37,143.83,144.22,5400.0,136.0759,136.5868,136.0759,136.4449,5400.0
2019-03-21 10:30:00,144.17,144.51,144.16,144.4,49218.0,136.3976,136.7192,136.3881,136.6152,49218.0
2019-03-21 10:40:00,144.45,144.51,144.33,144.4,11040.0,136.6625,136.7192,136.5489,136.6152,11040.0
2019-03-21 10:50:00,144.42,144.62,144.38,144.62,13470.0,136.6341,136.8233,136.5962,136.8233,13470.0
2019-03-21 11:00:00,144.76,145.08,144.63,144.93,19881.0,136.9558,137.2585,136.8328,137.1166,19881.0
2019-03-21 11:10:00,144.95,145.03,144.84,144.95,16281.0,137.1355,137.2112,137.0314,137.1355,16281.0
2019-03-21 11:20:00,144.99,144.99,144.67,144.67,17490.0,137.1734,137.1734,136.8706,136.8706,17490.0
2019-03-21 11:30:00,144.7,144.86,144.61,144.62,25431.0,136.899,137.0504,136.8138,136.8233,25431.0
2019-03-21 11:40:00,144.64,144.88,144.63,144.77,13815.0,136.8422,137.0693,136.8328,136.9652,13815.0
2019-03-21 11:50:00,144.74,144.82,144.63,144.82,17313.0,136.9368,137.0125,136.8328,137.0125,17313.0
2019-03-21 12:00:00,144.83,144.83,144.62,144.67,24480.0,137.022,137.022,136.8233,136.8706,24480.0
2019-03-21 12:10:00,144.71,144.75,144.62,144.62,20952.0,136.9084,136.9463,136.8233,136.8233,20952.0
2019-03-21 12:20:00,144.64,144.71,144.56,144.62,12300.0,136.8422,136.9084,136.7665,136.8233,12300.0
2019-03-21 12:30:00,144.68,144.75,144.59,144.65,17400.0,136.8801,136.9463,136.7949,136.8517,17400.0
2019-03-21 12:40:00,144.67,144.75,144.64,144.74,18990.0,136.8706,136.9463,136.8422,136.9368,18990.0
2019-03-21 12:50:00,144.75,144.8,144.62,144.79,17613.0,136.9463,136.9936,136.8233,136.9841,17613.0
2019-03-21 13:00:00,144.8,144.91,144.75,144.75,20295.0,136.9936,137.0977,136.9463,136.9463,20295.0
2019-03-21 13:10:00,144.77,144.83,144.65,144.65,7968.0,136.9652,137.022,136.8517,136.8517,7968.0
2019-03-21 13:20:00,144.57,144.63,144.4,144.6,49347.0,136.776,136.8328,136.6152,136.8044,49347.0
2019-03-21 13:30:00,144.68,144.68,144.5,144.52,3885.0,136.8801,136.8801,136.7098,136.7287,3885.0
2019-03-21 13:40:00,144.57,144.67,144.57,144.67,11646.0,136.776,136.8706,136.776,136.8706,11646.0
2019-03-21 13:50:00,144.69,144.72,144.43,144.43,7800.0,136.8895,136.9179,136.6435,136.6435,7800.0
2019-03-21 14:00:00,144.54,144.71,144.54,144.67,17100.0,136.7476,136.9084,136.7476,136.8706,17100.0
2019-03-21 14:10:00,144.68,144.74,144.54,144.54,17400.0,136.8801,136.9368,136.7476,136.7476,17400.0
2019-03-21 14:20:00,144.57,144.75,144.56,144.66,12219.0,136.776,136.9463,136.7665,136.8611,12219.0
2019-03-21 14:30:00,144.63,144.76,144.61,144.75,12654.0,136.8328,136.9558,136.8138,136.9463,12654.0
2019-03-21 14:40:00,144.73,144.92,144.7,144.88,10200.0,136.9274,137.1071,136.899,137.0693,10200.0
2019-03-21 14:50:00,144.92,144.95,144.61,144.61,15513.0,137.1071,137.1355,136.8138,136.8138,15513.0
2019-03-21 15:00:00,144.59,144.86,144.38,144.8,19500.0,136.7949,137.0504,136.5962,136.9936,19500.0
2019-03-21 15:10:00,144.7,144.7,144.44,144.64,10029.0,136.899,136.899,136.653,136.8422,10029.0
2019-03-21 15:20:00,144.66,144.84,144.57,144.57,22449.0,136.8611,137.0314,136.776,136.776,22449.0
2019-03-21 15:30:00,144.5,144.7,144.45,144.67,21306.0,136.7098,136.899,136.6625,136.8706,21306.0
2019-03-21 15:40:00,144.59,144.7,144.38,144.38,32193.0,136.7949,136.899,136.5962,136.5962,32193.0
2019-03-21 15:50:00,144.36,144.6,144.28,144.54,77106.0,136.5773,136.8044,136.5016,136.7476,77106.0
2019-03-22 09:30:00,143.1,143.26,141.8,142.12,61659.0,135.3852,135.5366,134.1553,134.4581,61659.0
2019-03-22 09:40:00,142.12,142.26,141.45,141.46,84888.0,134.4581,134.5905,133.8242,133.8337,84888.0
2019-03-22 09:50:00,141.38,141.7,140.74,141.07,90060.0,133.758,134.0607,133.1525,133.4647,90060.0
2019-03-22 10:00:00,140.95,142.07,140.95,142.07,97782.0,133.3512,134.4108,133.3512,134.4108,97782.0
2019-03-22 10:10:00,142.09,142.78,141.98,142.78,58236.0,134.4297,135.0825,134.3256,135.0825,58236.0
2019-03-22 10:20:00,142.85,142.9,142.48,142.57,67092.0,135.1487,135.196,134.7987,134.8838,67092.0
2019-03-22 10:30:00,142.65,142.9,142.27,142.27,25038.0,134.9595,135.196,134.6,134.6,25038.0
2019-03-22 10:40:00,142.36,142.36,141.95,142.08,32802.0,134.6851,134.6851,134.2972,134.4202,32802.0
2019-03-22 10:50:00,142.05,142.22,141.98,142.07,62490.0,134.3919,134.5527,134.3256,134.4108,62490.0
2019-03-22 11:00:00,142.0,142.15,141.98,141.99,67074.0,134.3445,134.4865,134.3256,134.3351,67074.0
2019-03-22 11:10:00,141.98,142.0,141.56,141.75,21582.0,134.3256,134.3445,133.9283,134.108,21582.0
2019-03-22 11:20:00,141.72,141.72,141.46,141.53,27333.0,134.0796,134.0796,133.8337,133.8999,27333.0
2019-03-22 11:30:00,141.54,141.62,141.07,141.07,38130.0,133.9093,133.985,133.4647,133.4647,38130.0
2019-03-22 11:40:00,141.07,141.11,140.77,140.8,23553.0,133.4647,133.5025,133.1809,133.2092,23553.0
2019-03-22 11:50:00,140.77,140.79,140.46,140.46,37365.0,133.1809,133.1998,132.8876,132.8876,37365.0
2019-03-22 12:00:00,140.46,140.8,140.46,140.7,48006.0,132.8876,133.2092,132.8876,133.1146,48006.0
2019-03-22 12:10:00,140.66,140.88,140.55,140.56,28599.0,133.0768,133.2849,132.9727,132.9822,28599.0
2019-03-22 12:20:00,140.62,140.79,140.4,140.42,131535.0,133.0389,133.1998,132.8308,132.8497,131535.0
2019-03-22 12:30:00,140.28,140.62,140.28,140.37,53823.0,132.7173,133.0389,132.7173,132.8024,53823.0
2019-03-22 12:40:00,140.32,140.41,140.11,140.36,36465.0,132.7551,132.8403,132.5564,132.793,36465.0
2019-03-22 12:50:00,140.33,140.79,140.33,140.79,14985.0,132.7646,133.1998,132.7646,133.1998,14985.0
2019-03-22 13:00:00,140.84,141.08,140.77,141.06,37008.0,133.2471,133.4741,133.1809,133.4552,37008.0
2019-03-22 13:10:00,140.99,141.03,140.76,140.9,79593.0,133.389,133.4268,133.1714,133.3038,79593.0
2019-03-22 13:20:00,140.91,140.91,140.7,140.78,42324.0,133.3133,133.3133,133.1146,133.1903,42324.0
2019-03-22 13:30:00,140.84,140.93,140.67,140.81,49260.0,133.2471,133.3322,133.0862,133.2187,49260.0
2019-03-22 13:40:00,140.81,141.39,140.81,140.96,117588.0,133.2187,133.7674,133.2187,133.3606,117588.0
2019-03-22 13:50:00,140.93,141.13,140.78,141.1,41256.0,133.3322,133.5214,133.1903,133.4931,41256.0
2019-03-22 14:00:00,141.1,141.25,141.03,141.07,23250.0,133.4931,133.635,133.4268,133.4647,23250.0
2019-03-22 14:10:00,141.06,141.34,141.06,141.18,35049.0,133.4552,133.7201,133.4552,133.5688,35049.0
2019-03-22 14:20:00,141.18,141.45,141.12,141.38,87114.0,133.5688,133.8242,133.512,133.758,87114.0
2019-03-22 14:30:00,141.43,141.52,140.96,141.01,24249.0,133.8053,133.8904,133.3606,133.4079,24249.0
2019-03-22 14:40:00,141.05,141.27,141.05,141.23,22605.0,133.4458,133.6539,133.4458,133.6161,22605.0
2019-03-22 14:50:00,141.2,141.33,141.06,141.16,27105.0,133.5877,133.7107,133.4552,133.5498,27105.0
2019-03-22 15:00:00,141.16,141.22,140.98,141.07,26433.0,133.5498,133.6066,133.3795,133.4647,26433.0
2019-03-22 15:10:00,141.06,141.06,140.7,140.9,34926.0,133.4552,133.4552,133.1146,133.3038,34926.0
2019-03-22 15:20:00,140.9,141.04,140.67,140.69,25236.0,133.3038,133.4363,133.0862,133.1052,25236.0
2019-03-22 15:30:00,140.66,140.74,140.4,140.45,70428.0,133.0768,133.1525,132.8308,132.8781,70428.0
2019-03-22 15:40:00,140.46,140.85,140.44,140.64,80742.0,132.8876,133.2565,132.8686,133.0579,80742.0
2019-03-22 15:50:00,140.63,140.71,140.19,140.24,145236.0,133.0484,133.1241,132.6321,132.6794,145236.0
2019-03-25 09:30:00,140.25,141.16,139.65,141.16,28953.0,132.6889,133.5498,132.1212,133.5498,28953.0
2019-03-25 09:40:00,141.11,141.11,139.83,139.86,17853.0,133.5025,133.5025,132.2915,132.3199,17853.0
2019-03-25 09:50:00,140.0,140.25,139.72,140.01,18648.0,132.4524,132.6889,132.1875,132.4618,18648.0
2019-03-25 10:00:00,139.88,140.22,139.72,140.0,19983.0,132.3388,132.6605,132.1875,132.4524,19983.0
2019-03-25 10:10:00,139.94,140.04,139.64,139.79,22650.0,132.3956,132.4902,132.1118,132.2537,22650.0
2019-03-25 10:20:00,139.82,140.3,139.82,140.26,9585.0,132.2821,132.7362,132.2821,132.6984,9585.0
2019-03-25 10:30:00,140.28,140.48,140.13,140.13,11400.0,132.7173,132.9065,132.5754,132.5754,11400.0
2019-03-25 10:40:00,140.05,140.33,140.05,140.26,22392.0,132.4997,132.7646,132.4997,132.6984,22392.0
2019-03-25 10:50:00,140.28,140.76,140.28,140.65,11700.0,132.7173,133.1714,132.7173,133.0673,11700.0
2019-03-25 11:00:00,140.58,140.84,140.58,140.81,17394.0,133.0011,133.2471,133.0011,133.2187,17394.0
2019-03-25 11:10:00,140.81,141.08,140.81,141.08,10803.0,133.2187,133.4741,133.2187,133.4741,10803.0
2019-03-25 11:20:00,141.13,141.33,141.08,141.28,6654.0,133.5214,133.7107,133.4741,133.6634,6654.0
2019-03-25 11:30:00,141.23,141.29,140.81,140.85,54480.0,133.6161,133.6728,133.2187,133.2565,54480.0
2019-03-25 11:40:00,140.8,140.8,140.51,140.51,5100.0,133.2092,133.2092,132.9349,132.9349,5100.0
2019-03-25 11:50:00,140.51,140.71,140.5,140.53,4800.0,132.9349,133.1241,132.9254,132.9538,4800.0
2019-03-25 12:00:00,140.48,140.77,140.45,140.71,12294.0,132.9065,133.1809,132.8781,133.1241,12294.0
2019-03-25 12:10:00,140.58,140.65,140.39,140.59,6015.0,133.0011,133.0673,132.8213,133.0106,6015.0
2019-03-25 12:20:00,140.62,140.71,140.57,140.57,5376.0,133.0389,133.1241,132.9916,132.9916,5376.0
2019-03-25 12:30:00,140.56,140.57,140.32,140.35,20814.0,132.9822,132.9916,132.7551,132.7835,20814.0
2019-03-25 12:40:00,140.33,140.39,140.13,140.39,8709.0,132.7646,132.8213,132.5754,132.8213,8709.0
2019-03-25 12:50:00,140.38,140.66,140.38,140.5,22023.0,132.8119,133.0768,132.8119,132.9254,22023.0
2019-03-25 13:00:00,140.58,140.61,140.33,140.5,9180.0,133.0011,133.0295,132.7646,132.9254,9180.0
2019-03-25 13:10:00,140.48,140.72,140.46,140.55,6477.0,132.9065,133.1336,132.8876,132.9727,6477.0
2019-03-25 13:20:00,140.53,140.58,140.26,140.33,7803.0,132.9538,133.0011,132.6984,132.7646,7803.0
2019-03-25 13:30:00,140.37,140.38,140.16,140.18,20337.0,132.8024,132.8119,132.6037,132.6227,20337.0
2019-03-25 13:40:00,140.1,140.1,139.8,139.88,9651.0,132.547,132.547,132.2632,132.3388,9651.0
2019-03-25 13:50:00,139.97,140.07,139.82,139.86,11556.0,132.424,132.5186,132.2821,132.3199,11556.0
2019-03-25 14:00:00,139.89,140.16,139.86,139.95,17247.0,132.3483,132.6037,132.3199,132.4051,17247.0
2019-03-25 14:10:00,139.99,140.11,139.91,139.92,10899.0,132.4429,132.5564,132.3672,132.3767,10899.0
2019-03-25 14:20:00,139.9,140.22,139.9,140.17,38493.0,132.3578,132.6605,132.3578,132.6132,38493.0
2019-03-25 14:30:00,140.23,140.36,140.22,140.34,11409.0,132.67,132.793,132.6605,132.774,11409.0
2019-03-25 14:40:00,140.35,140.62,140.35,140.51,45009.0,132.7835,133.0389,132.7835,132.9349,45009.0
2019-03-25 14:50:00,140.55,140.63,140.33,140.63,22605.0,132.9727,133.0484,132.7646,133.0484,22605.0
2019-03-25 15:00:00,140.71,140.79,140.43,140.54,27912.0,133.1241,133.1998,132.8592,132.9633,27912.0
2019-03-25 15:10:00,140.62,140.91,140.57,140.72,10821.0,133.0389,133.3133,132.9916,133.1336,10821.0
2019-03-25 15:20:00,140.72,141.04,140.69,140.96,21633.0,133.1336,133.4363,133.1052,133.3606,21633.0
2019-03-25 15:30:00,140.96,140.96,140.62,140.64,41250.0,133.3606,133.3606,133.0389,133.0579,41250.0
2019-03-25 15:40:00,140.67,140.86,140.4,140.43,40119.0,133.0862,133.266,132.8308,132.8592,40119.0
2019-03-25 15:50:00,140.41,140.89,140.41,140.76,61449.0,132.8403,133.2944,132.8403,133.1714,61449.0
2019-03-26 09:30:00,141.97,142.16,141.33,141.85,42651.0,134.3162,134.4959,133.7107,134.2026,42651.0
2019-03-26 09:40:00,141.97,142.01,140.9,141.06,41802.0,134.3162,134.354,133.3038,133.4552,41802.0
2019-03-26 09:50:00,141.14,141.15,140.86,141.09,26040.0,133.5309,133.5404,133.266,133.4836,26040.0
2019-03-26 10:00:00,141.17,141.17,139.91,140.03,86223.0,133.5593,133.5593,132.3672,132.4808,86223.0
2019-03-26 10:10:00,139.94,140.34,139.75,140.33,50961.0,132.3956,132.774,132.2158,132.7646,50961.0
2019-03-26 10:20:00,140.29,140.5,140.25,140.43,23769.0,132.7267,132.9254,132.6889,132.8592,23769.0
2019-03-26 10:30:00,140.39,140.51,140.24,140.39,39519.0,132.8213,132.9349,132.6794,132.8213,39519.0
2019-03-26 10:40:00,140.34,140.58,140.26,140.58,24945.0,132.774,133.0011,132.6984,133.0011,24945.0
2019-03-26 10:50:00,140.63,140.74,140.45,140.45,28530.0,133.0484,133.1525,132.8781,132.8781,28530.0
2019-03-26 11:00:00,140.45,140.54,140.27,140.3,32406.0,132.8781,132.9633,132.7078,132.7362,32406.0
2019-03-26 11:10:00,140.26,140.33,140.15,140.22,21060.0,132.6984,132.7646,132.5943,132.6605,21060.0
2019-03-26 11:20:00,140.14,140.33,140.12,140.19,16890.0,132.5848,132.7646,132.5659,132.6321,16890.0
2019-03-26 11:30:00,140.24,140.31,140.15,140.3,9687.0,132.6794,132.7457,132.5943,132.7362,9687.0
2019-03-26 11:40:00,140.3,140.34,139.88,139.97,22317.0,132.7362,132.774,132.3388,132.424,22317.0
2019-03-26 11:50:00,139.93,139.98,139.65,139.95,14310.0,132.3861,132.4334,132.1212,132.4051,14310.0
2019-03-26 12:00:00,139.95,140.27,139.95,140.27,19818.0,132.4051,132.7078,132.4051,132.7078,19818.0
2019-03-26 12:10:00,140.27,140.27,140.06,140.16,36270.0,132.7078,132.7078,132.5091,132.6037,36270.0
2019-03-26 12:20:00,140.17,140.18,139.84,139.91,21966.0,132.6132,132.6227,132.301,132.3672,21966.0
2019-03-26 12:30:00,139.88,139.96,139.74,139.74,13209.0,132.3388,132.4145,132.2064,132.2064,13209.0
2019-03-26 12:40:00,139.64,139.68,139.44,139.53,11739.0,132.1118,132.1496,131.9226,132.0077,11739.0
2019-03-26 12:50:00,139.56,139.79,139.56,139.75,13818.0,132.0361,132.2537,132.0361,132.2158,13818.0
2019-03-26 13:00:00,139.83,140.17,139.82,140.12,12333.0,132.2915,132.6132,132.2821,132.5659,12333.0
2019-03-26 13:10:00,140.17,140.3,140.16,140.3,10644.0,132.6132,132.7362,132.6037,132.7362,10644.0
2019-03-26 13:20:00,140.26,140.26,140.05,140.11,35595.0,132.6984,132.6984,132.4997,132.5564,35595.0
2019-03-26 13:30:00,140.09,140.15,139.94,139.95,11313.0,132.5375,132.5943,132.3956,132.4051,11313.0
2019-03-26 13:40:00,139.94,140.13,139.93,140.09,11196.0,132.3956,132.5754,132.3861,132.5375,11196.0
2019-03-26 13:50:00,140.08,140.09,139.82,139.89,17526.0,132.5281,132.5375,132.2821,132.3483,17526.0
2019-03-26 14:00:00,139.82,140.02,139.82,139.99,9012.0,132.2821,132.4713,132.2821,132.4429,9012.0
2019-03-26 14:10:00,139.94,139.94,139.68,139.78,16089.0,132.3956,132.3956,132.1496,132.2442,16089.0
2019-03-26 14:20:00,139.75,139.8,139.6,139.6,13755.0,132.2158,132.2632,132.0739,132.0739,13755.0
2019-03-26 14:30:00,139.58,139.71,139.57,139.67,17220.0,132.055,132.178,132.0456,132.1402,17220.0
2019-03-26 14:40:00,139.65,139.84,139.63,139.78,17730.0,132.1212,132.301,132.1023,132.2442,17730.0
2019-03-26 14:50:00,139.76,139.76,139.52,139.72,14703.0,132.2253,132.2253,131.9982,132.1875,14703.0
2019-03-26 15:00:00,139.7,139.99,139.69,139.91,28383.0,132.1685,132.4429,132.1591,132.3672,28383.0
2019-03-26 15:10:00,139.87,139.91,139.68,139.71,16914.0,132.3294,132.3672,132.1496,132.178,16914.0
2019-03-26 15:20:00,139.71,139.84,139.64,139.74,17937.0,132.178,132.301,132.1118,132.2064,17937.0
2019-03-26 15:30:00,139.83,140.03,139.79,139.92,26898.0,132.2915,132.4808,132.2537,132.3767,26898.0
2019-03-26 15:40:00,139.84,139.91,139.68,139.82,32220.0,132.301,132.3672,132.1496,132.2821,32220.0
2019-03-26 15:50:00,139.85,140.12,139.85,140.12,69585.0,132.3105,132.5659,132.3105,132.5659,69585.0
2019-03-27 09:30:00,140.44,140.67,139.75,140.4,69474.0,132.8686,133.0862,132.2158,132.8308,69474.0
2019-03-27 09:40:00,140.51,140.91,140.43,140.5,35721.0,132.9349,133.3133,132.8592,132.9254,35721.0
2019-03-27 09:50:00,140.55,141.14,140.55,140.83,43188.0,132.9727,133.5309,132.9727,133.2376,43188.0
2019-03-27 10:00:00,140.81,140.82,140.36,140.53,16422.0,133.2187,133.2282,132.793,132.9538,16422.0
2019-03-27 10:10:00,140.46,140.9,140.42,140.9,44703.0,132.8876,133.3038,132.8497,133.3038,44703.0
2019-03-27 10:20:00,140.87,141.14,140.82,141.01,29730.0,133.2755,133.5309,133.2282,133.4079,29730.0
2019-03-27 10:30:00,140.97,141.41,140.88,141.2,61203.0,133.3701,133.7864,133.2849,133.5877,61203.0
2019-03-27 10:40:00,141.13,141.35,140.86,141.09,22227.0,133.5214,133.7296,133.266,133.4836,22227.0
2019-03-27 10:50:00,140.98,141.09,140.82,141.09,30633.0,133.3795,133.4836,133.2282,133.4836,30633.0
2019-03-27 11:00:00,141.14,141.33,141.14,141.33,13758.0,133.5309,133.7107,133.5309,133.7107,13758.0
2019-03-27 11:10:00,141.36,141.48,141.17,141.48,55758.0,133.739,133.8526,133.5593,133.8526,55758.0
2019-03-27 11:20:00,141.47,141.54,141.23,141.23,24300.0,133.8431,133.9093,133.6161,133.6161,24300.0
2019-03-27 11:30:00,141.21,141.39,140.94,141.12,47319.0,133.5971,133.7674,133.3417,133.512,47319.0
2019-03-27 11:40:00,141.13,141.17,140.86,140.94,24840.0,133.5214,133.5593,133.266,133.3417,24840.0
2019-03-27 11:50:00,140.94,141.17,140.86,141.16,35208.0,133.3417,133.5593,133.266,133.5498,35208.0
2019-03-27 12:00:00,141.16,141.54,141.08,141.49,44163.0,133.5498,133.9093,133.4741,133.862,44163.0
2019-03-27 12:10:00,141.49,141.75,141.47,141.75,33810.0,133.862,134.108,133.8431,134.108,33810.0
2019-03-27 12:20:00,141.73,142.16,141.68,142.1,24450.0,134.0891,134.4959,134.0418,134.4392,24450.0
2019-03-27 12:30:00,142.13,142.13,141.78,141.78,31608.0,134.4675,134.4675,134.1364,134.1364,31608.0
2019-03-27 12:40:00,141.78,142.2,141.72,142.12,43983.0,134.1364,134.5338,134.0796,134.4581,43983.0
2019-03-27 12:50:00,142.11,142.27,142.01,142.01,10875.0,134.4486,134.6,134.354,134.354,10875.0
2019-03-27 13:00:00,142.08,142.17,142.02,142.08,11742.0,134.4202,134.5054,134.3635,134.4202,11742.0
2019-03-27 13:10:00,141.96,142.43,141.93,142.43,18069.0,134.3067,134.7514,134.2783,134.7514,18069.0
2019-03-27 13:20:00,142.41,142.67,142.4,142.4,12600.0,134.7324,134.9784,134.723,134.723,12600.0
2019-03-27 13:30:00,142.41,142.43,142.18,142.25,19527.0,134.7324,134.7514,134.5148,134.5811,19527.0
2019-03-27 13:40:00,142.28,142.42,142.28,142.41,12060.0,134.6095,134.7419,134.6095,134.7324,12060.0
2019-03-27 13:50:00,142.44,142.77,142.44,142.54,17814.0,134.7608,135.073,134.7608,134.8554,17814.0
2019-03-27 14:00:00,142.47,142.48,142.18,142.26,28311.0,134.7892,134.7987,134.5148,134.5905,28311.0
2019-03-27 14:10:00,142.29,142.43,142.13,142.24,16200.0,134.6189,134.7514,134.4675,134.5716,16200.0
2019-03-27 14:20:00,142.23,142.29,142.13,142.29,9954.0,134.5621,134.6189,134.4675,134.6189,9954.0
2019-03-27 14:30:00,142.3,142.43,141.96,141.98,30996.0,134.6284,134.7514,134.3067,134.3256,30996.0
2019-03-27 14:40:00,141.99,142.02,141.89,141.96,12894.0,134.3351,134.3635,134.2405,134.3067,12894.0
2019-03-27 14:50:00,141.98,142.08,141.86,141.95,14709.0,134.3256,134.4202,134.2121,134.2972,14709.0
2019-03-27 15:00:00,141.95,142.05,141.91,142.0,15162.0,134.2972,134.3919,134.2594,134.3445,15162.0
2019-03-27 15:10:00,142.06,142.13,142.01,142.13,11307.0,134.4013,134.4675,134.354,134.4675,11307.0
2019-03-27 15:20:00,142.16,142.45,142.08,142.39,25200.0,134.4959,134.7703,134.4202,134.7135,25200.0
2019-03-27 15:30:00,142.43,142.56,142.37,142.43,25812.0,134.7514,134.8744,134.6946,134.7514,25812.0
2019-03-27 15:40:00,142.4,142.5,142.36,142.43,43014.0,134.723,134.8176,134.6851,134.7514,43014.0
2019-03-27 15:50:00,142.44,142.47,142.06,142.3,68214.0,134.7608,134.7892,134.4013,134.6284,68214.0
2019-03-28 09:30:00,142.99,143.94,142.96,143.62,20781.0,135.2812,136.18,135.2528,135.8772,20781.0
2019-03-28 09:40:00,143.49,144.13,143.49,143.87,15900.0,135.7542,136.3597,135.7542,136.1137,15900.0
2019-03-28 09:50:00,143.97,144.16,143.88,143.88,45108.0,136.2083,136.3881,136.1232,136.1232,45108.0
2019-03-28 10:00:00,143.89,143.9,143.22,143.27,15435.0,136.1327,136.1421,135.4988,135.5461,15435.0
2019-03-28 10:10:00,143.47,143.47,142.91,142.96,10428.0,135.7353,135.7353,135.2055,135.2528,10428.0
2019-03-28 10:20:00,143.05,143.33,142.97,142.97,19833.0,135.3379,135.6028,135.2623,135.2623,19833.0
2019-03-28 10:30:00,143.01,143.13,142.84,142.84,22800.0,135.3001,135.4136,135.1393,135.1393,22800.0
2019-03-28 10:40:00,142.85,143.09,142.84,143.08,15678.0,135.1487,135.3758,135.1393,135.3663,15678.0
2019-03-28 10:50:00,143.06,143.09,142.7,142.94,16425.0,135.3474,135.3758,135.0068,135.2339,16425.0
2019-03-28 11:00:00,142.86,142.88,142.65,142.73,7350.0,135.1582,135.1771,134.9595,135.0352,7350.0
2019-03-28 11:10:00,142.81,142.85,142.77,142.78,2400.0,135.1109,135.1487,135.073,135.0825,2400.0
2019-03-28 11:20:00,142.76,142.8,142.34,142.35,13578.0,135.0636,135.1014,134.6662,134.6757,13578.0
2019-03-28 11:30:00,142.33,142.55,142.31,142.54,5325.0,134.6568,134.8649,134.6378,134.8554,5325.0
2019-03-28 11:40:00,142.52,142.76,142.36,142.76,4560.0,134.8365,135.0636,134.6851,135.0636,4560.0
2019-03-28 11:50:00,142.8,142.89,142.63,142.63,18807.0,135.1014,135.1866,134.9406,134.9406,18807.0
2019-03-28 12:00:00,142.57,142.68,142.5,142.51,10236.0,134.8838,134.9879,134.8176,134.8271,10236.0
2019-03-28 12:10:00,142.45,142.5,142.34,142.5,3300.0,134.7703,134.8176,134.6662,134.8176,3300.0
2019-03-28 12:20:00,142.6,142.77,142.6,142.77,8400.0,134.9122,135.073,134.9122,135.073,8400.0
2019-03-28 12:30:00,142.81,142.81,142.7,142.8,4299.0,135.1109,135.1109,135.0068,135.1014,4299.0
2019-03-28 12:40:00,142.77,142.79,142.7,142.78,2772.0,135.073,135.092,135.0068,135.0825,2772.0
2019-03-28 12:50:00,142.88,143.1,142.88,143.04,3060.0,135.1771,135.3852,135.1771,135.3285,3060.0
2019-03-28 13:00:00,143.07,143.13,143.03,143.04,8469.0,135.3569,135.4136,135.319,135.3285,8469.0
2019-03-28 13:10:00,143.11,143.15,143.0,143.14,6180.0,135.3947,135.4325,135.2906,135.4231,6180.0
2019-03-28 13:20:00,143.22,143.22,143.06,143.14,4500.0,135.4988,135.4988,135.3474,135.4231,4500.0
2019-03-28 13:30:00,143.12,143.38,143.12,143.35,11700.0,135.4042,135.6501,135.4042,135.6218,11700.0
2019-03-28 13:40:00,143.28,143.46,143.22,143.46,5517.0,135.5555,135.7258,135.4988,135.7258,5517.0
2019-03-28 13:50:00,143.49,143.68,143.49,143.57,13275.0,135.7542,135.934,135.7542,135.8299,13275.0
2019-03-28 14:00:00,143.45,143.51,143.28,143.31,8982.0,135.7164,135.7731,135.5555,135.5839,8982.0
2019-03-28 14:10:00,143.29,143.52,143.29,143.43,10200.0,135.565,135.7826,135.565,135.6975,10200.0
2019-03-28 14:20:00,143.44,143.62,143.4,143.56,6600.0,135.7069,135.8772,135.6691,135.8204,6600.0
2019-03-28 14:30:00,143.46,143.46,143.2,143.23,3000.0,135.7258,135.7258,135.4799,135.5082,3000.0
2019-03-28 14:40:00,143.2,143.24,142.95,142.95,6096.0,135.4799,135.5177,135.2433,135.2433,6096.0
2019-03-28 14:50:00,142.99,143.15,142.97,143.12,11922.0,135.2812,135.4325,135.2623,135.4042,11922.0
2019-03-28 15:00:00,143.19,143.46,143.11,143.45,13950.0,135.4704,135.7258,135.3947,135.7164,13950.0
2019-03-28 15:10:00,143.39,143.5,143.37,143.37,6000.0,135.6596,135.7637,135.6407,135.6407,6000.0
2019-03-28 15:20:00,143.44,143.72,143.35,143.58,10449.0,135.7069,135.9718,135.6218,135.8394,10449.0
2019-03-28 15:30:00,143.58,143.67,143.44,143.6,19602.0,135.8394,135.9245,135.7069,135.8583,19602.0
2019-03-28 15:40:00,143.55,143.74,143.49,143.53,40704.0,135.811,135.9907,135.7542,135.7921,40704.0
2019-03-28 15:50:00,143.53,143.84,143.39,143.76,77388.0,135.7921,136.0853,135.6596,136.0097,77388.0
2019-03-29 09:30:00,143.75,143.93,143.41,143.62,30546.0,136.0002,136.1705,135.6785,135.8772,30546.0
2019-03-29 09:40:00,143.86,143.86,143.45,143.59,23376.0,136.1043,136.1043,135.7164,135.8488,23376.0
2019-03-29 09:50:00,143.56,143.68,143.32,143.59,11229.0,135.8204,135.934,135.5934,135.8488,11229.0
2019-03-29 10:00:00,143.65,143.73,143.53,143.71,5766.0,135.9056,135.9813,135.7921,135.9624,5766.0
2019-03-29 10:10:00,143.65,143.65,143.51,143.56,8688.0,135.9056,135.9056,135.7731,135.8204,8688.0
2019-03-29 10:20:00,143.56,143.57,143.28,143.28,19668.0,135.8204,135.8299,135.5555,135.5555,19668.0
2019-03-29 10:30:00,143.48,143.53,143.35,143.53,21723.0,135.7448,135.7921,135.6218,135.7921,21723.0
2019-03-29 10:40:00,143.41,143.41,143.13,143.29,8940.0,135.6785,135.6785,135.4136,135.565,8940.0
2019-03-29 10:50:00,143.19,143.35,143.17,143.24,17823.0,135.4704,135.6218,135.4515,135.5177,17823.0
2019-03-29 11:00:00,143.22,143.28,143.17,143.25,10341.0,135.4988,135.5555,135.4515,135.5272,10341.0
2019-03-29 11:10:00,143.12,143.14,142.91,142.91,31050.0,135.4042,135.4231,135.2055,135.2055,31050.0
2019-03-29 11:20:00,142.89,143.04,142.81,143.02,3300.0,135.1866,135.3285,135.1109,135.3096,3300.0
2019-03-29 11:30:00,143.0,143.08,142.91,142.94,17160.0,135.2906,135.3663,135.2055,135.2339,17160.0
2019-03-29 11:40:00,143.03,143.07,142.99,143.03,6801.0,135.319,135.3569,135.2812,135.319,6801.0
2019-03-29 11:50:00,143.03,143.03,142.96,142.96,1800.0,135.319,135.319,135.2528,135.2528,1800.0
2019-03-29 12:00:00,142.8,142.8,142.73,142.74,3300.0,135.1014,135.1014,135.0352,135.0447,3300.0
2019-03-29 12:10:00,142.76,142.86,142.73,142.77,7050.0,135.0636,135.1582,135.0352,135.073,7050.0
2019-03-29 12:20:00,142.8,143.25,142.8,143.25,11400.0,135.1014,135.5272,135.1014,135.5272,11400.0
2019-03-29 12:30:00,143.22,143.44,143.22,143.42,11895.0,135.4988,135.7069,135.4988,135.688,11895.0
2019-03-29 12:40:00,143.38,143.42,143.25,143.41,9660.0,135.6501,135.688,135.5272,135.6785,9660.0
2019-03-29 12:50:00,143.35,143.55,143.31,143.53,8199.0,135.6218,135.811,135.5839,135.7921,8199.0
2019-03-29 13:00:00,143.55,143.56,143.44,143.5,7029.0,135.811,135.8204,135.7069,135.7637,7029.0
2019-03-29 13:10:00,143.55,143.69,143.34,143.34,18429.0,135.811,135.9434,135.6123,135.6123,18429.0
2019-03-29 13:20:00,143.33,143.34,143.28,143.28,6465.0,135.6028,135.6123,135.5555,135.5555,6465.0
2019-03-29 13:30:00,143.32,143.32,143.17,143.23,10500.0,135.5934,135.5934,135.4515,135.5082,10500.0
2019-03-29 13:40:00,143.23,143.33,143.15,143.31,11184.0,135.5082,135.6028,135.4325,135.5839,11184.0
2019-03-29 13:50:00,143.23,143.34,143.22,143.34,2328.0,135.5082,135.6123,135.4988,135.6123,2328.0
2019-03-29 14:00:00,143.33,143.43,143.27,143.43,39600.0,135.6028,135.6975,135.5461,135.6975,39600.0
2019-03-29 14:10:00,143.49,143.49,143.36,143.37,10380.0,135.7542,135.7542,135.6312,135.6407,10380.0
2019-03-29 14:20:00,143.37,143.62,143.37,143.56,4200.0,135.6407,135.8772,135.6407,135.8204,4200.0
2019-03-29 14:30:00,143.51,143.51,143.33,143.33,15363.0,135.7731,135.7731,135.6028,135.6028,15363.0
2019-03-29 14:40:00,143.3,143.34,143.13,143.3,11115.0,135.5745,135.6123,135.4136,135.5745,11115.0
2019-03-29 14:50:00,143.34,143.56,143.31,143.53,9300.0,135.6123,135.8204,135.5839,135.7921,9300.0
2019-03-29 15:00:00,143.55,143.65,143.31,143.44,15024.0,135.811,135.9056,135.5839,135.7069,15024.0
2019-03-29 15:10:00,143.47,143.56,143.32,143.51,22689.0,135.7353,135.8204,135.5934,135.7731,22689.0
2019-03-29 15:20:00,143.44,143.55,143.37,143.54,35196.0,135.7069,135.811,135.6407,135.8015,35196.0
2019-03-29 15:30:00,143.55,143.57,143.38,143.5,30633.0,135.811,135.8299,135.6501,135.7637,30633.0
2019-03-29 15:40:00,143.52,143.56,143.19,143.27,59304.0,135.7826,135.8204,135.4704,135.5461,59304.0
2019-03-29 15:50:00,143.26,143.58,143.02,143.51,245322.0,135.5366,135.8394,135.3096,135.7731,245322.0
2019-04-01 09:30:00,143.94,144.66,143.11,143.82,60870.0,136.18,136.8611,135.3947,136.0664,60870.0
2019-04-01 09:40:00,144.02,144.14,143.6,144.03,42513.0,136.2556,136.3692,135.8583,136.2651,42513.0
2019-04-01 09:50:00,144.09,144.42,143.69,144.42,123219.0,136.3219,136.6341,135.9434,136.6341,123219.0
2019-04-01 10:00:00,144.64,144.78,144.36,144.52,36180.0,136.8422,136.9747,136.5773,136.7287,36180.0
2019-04-01 10:10:00,144.5,145.05,144.5,145.02,24837.0,136.7098,137.2301,136.7098,137.2017,24837.0
2019-04-01 10:20:00,144.92,145.16,144.82,144.82,34794.0,137.1071,137.3342,137.0125,137.0125,34794.0
2019-04-01 10:30:00,144.9,144.92,144.72,144.83,23763.0,137.0882,137.1071,136.9179,137.022,23763.0
2019-04-01 10:40:00,144.83,144.86,144.35,144.44,53211.0,137.022,137.0504,136.5679,136.653,53211.0
2019-04-01 10:50:00,144.41,144.41,144.15,144.35,15576.0,136.6246,136.6246,136.3786,136.5679,15576.0
2019-04-01 11:00:00,144.33,144.34,143.94,144.0,17325.0,136.5489,136.5584,136.18,136.2367,17325.0
2019-04-01 11:10:00,144.14,144.14,143.91,143.99,31440.0,136.3692,136.3692,136.1516,136.2273,31440.0
2019-04-01 11:20:00,144.02,144.06,143.78,143.83,17700.0,136.2556,136.2935,136.0286,136.0759,17700.0
2019-04-01 11:30:00,143.74,144.04,143.74,143.79,41571.0,135.9907,136.2746,135.9907,136.038,41571.0
2019-04-01 11:40:00,143.77,143.78,143.2,143.54,66282.0,136.0191,136.0286,135.4799,135.8015,66282.0
2019-04-01 11:50:00,143.6,143.89,143.3,143.89,83802.0,135.8583,136.1327,135.5745,136.1327,83802.0
2019-04-01 12:00:00,143.83,143.98,143.77,143.8,26100.0,136.0759,136.2178,136.0191,136.0475,26100.0
2019-04-01 12:10:00,143.86,144.04,143.58,144.03,38871.0,136.1043,136.2746,135.8394,136.2651,38871.0
2019-04-01 12:20:00,144.04,144.15,144.0,144.05,8268.0,136.2746,136.3786,136.2367,136.284,8268.0
2019-04-01 12:30:00,144.15,144.15,143.96,144.1,8100.0,136.3786,136.3786,136.1989,136.3313,8100.0
2019-04-01 12:40:00,144.08,144.25,143.98,144.25,9651.0,136.3124,136.4732,136.2178,136.4732,9651.0
2019-04-01 12:50:00,144.2,144.33,144.17,144.31,7017.0,136.4259,136.5489,136.3976,136.53,7017.0
2019-04-01 13:00:00,144.31,144.33,144.19,144.26,7227.0,136.53,136.5489,136.4165,136.4827,7227.0
2019-04-01 13:10:00,144.28,144.3,144.18,144.27,10800.0,136.5016,136.5205,136.407,136.4922,10800.0
2019-04-01 13:20:00,144.26,144.43,144.26,144.39,9300.0,136.4827,136.6435,136.4827,136.6057,9300.0
2019-04-01 13:30:00,144.32,144.51,144.32,144.51,9900.0,136.5395,136.7192,136.5395,136.7192,9900.0
2019-04-01 13:40:00,144.57,144.57,144.46,144.54,7200.0,136.776,136.776,136.6719,136.7476,7200.0
2019-04-01 13:50:00,144.58,144.71,144.51,144.67,27027.0,136.7855,136.9084,136.7192,136.8706,27027.0
2019-04-01 14:00:00,144.64,144.71,144.59,144.6,12900.0,136.8422,136.9084,136.7949,136.8044,12900.0
2019-04-01 14:10:00,144.6,144.63,144.49,144.61,21000.0,136.8044,136.8328,136.7003,136.8138,21000.0
2019-04-01 14:20:00,144.59,144.61,144.34,144.34,12180.0,136.7949,136.8138,136.5584,136.5584,12180.0
2019-04-01 14:30:00,144.45,144.66,144.45,144.61,7200.0,136.6625,136.8611,136.6625,136.8138,7200.0
2019-04-01 14:40:00,144.58,144.62,144.53,144.6,7635.0,136.7855,136.8233,136.7381,136.8044,7635.0
2019-04-01 14:50:00,144.51,144.68,144.51,144.57,16002.0,136.7192,136.8801,136.7192,136.776,16002.0
2019-04-01 15:00:00,144.54,144.54,144.29,144.3,13410.0,136.7476,136.7476,136.5111,136.5205,13410.0
2019-04-01 15:10:00,144.29,144.54,144.29,144.53,18129.0,136.5111,136.7476,136.5111,136.7381,18129.0
2019-04-01 15:20:00,144.5,144.61,144.5,144.56,17619.0,136.7098,136.8138,136.7098,136.7665,17619.0
2019-04-01 15:30:00,144.55,144.57,144.43,144.51,18309.0,136.7571,136.776,136.6435,136.7192,18309.0
2019-04-01 15:40:00,144.51,144.57,144.31,144.4,36624.0,136.7192,136.776,136.53,136.6152,36624.0
2019-04-01 15:50:00,144.45,144.62,144.42,144.44,78585.0,136.6625,136.8233,136.6341,136.653,78585.0
2019-04-02 09:30:00,145.0,145.0,144.24,144.24,27783.0,137.1828,137.1828,136.4638,136.4638,27783.0
2019-04-02 09:40:00,144.19,144.39,143.72,144.33,29196.0,136.4165,136.6057,135.9718,136.5489,29196.0
2019-04-02 09:50:00,144.32,145.33,144.21,145.33,27648.0,136.5395,137.495,136.4354,137.495,27648.0
2019-04-02 10:00:00,145.14,145.19,144.78,144.78,11130.0,137.3153,137.3626,136.9747,136.9747,11130.0
2019-04-02 10:10:00,144.92,144.92,144.55,144.7,17799.0,137.1071,137.1071,136.7571,136.899,17799.0
2019-04-02 10:20:00,144.74,144.74,144.37,144.51,25812.0,136.9368,136.9368,136.5868,136.7192,25812.0
2019-04-02 10:30:00,144.44,144.5,144.02,144.02,7710.0,136.653,136.7098,136.2556,136.2556,7710.0
2019-04-02 10:40:00,144.08,144.32,143.94,144.32,10239.0,136.3124,136.5395,136.18,136.5395,10239.0
2019-04-02 10:50:00,144.34,144.67,144.15,144.32,20262.0,136.5584,136.8706,136.3786,136.5395,20262.0
2019-04-02 11:00:00,144.36,144.42,144.12,144.18,45897.0,136.5773,136.6341,136.3503,136.407,45897.0
2019-04-02 11:10:00,144.18,144.53,144.11,144.53,61533.0,136.407,136.7381,136.3408,136.7381,61533.0
2019-04-02 11:20:00,144.59,144.75,144.48,144.68,18822.0,136.7949,136.9463,136.6908,136.8801,18822.0
2019-04-02 11:30:00,144.67,144.69,144.48,144.48,16500.0,136.8706,136.8895,136.6908,136.6908,16500.0
2019-04-02 11:40:00,144.53,144.89,144.53,144.87,8364.0,136.7381,137.0787,136.7381,137.0598,8364.0
2019-04-02 11:50:00,144.89,144.96,144.88,144.94,10143.0,137.0787,137.145,137.0693,137.126,10143.0
2019-04-02 12:00:00,144.96,144.96,144.61,144.9,22971.0,137.145,137.145,136.8138,137.0882,22971.0
2019-04-02 12:10:00,144.97,144.98,144.84,144.91,11226.0,137.1544,137.1639,137.0314,137.0977,11226.0
2019-04-02 12:20:00,144.89,144.99,144.76,144.96,20100.0,137.0787,137.1734,136.9558,137.145,20100.0
2019-04-02 12:30:00,144.96,144.99,144.78,144.94,19095.0,137.145,137.1734,136.9747,137.126,19095.0
2019-04-02 12:40:00,144.94,145.07,144.92,145.04,12225.0,137.126,137.249,137.1071,137.2207,12225.0
2019-04-02 12:50:00,145.07,145.07,145.0,145.02,5784.0,137.249,137.249,137.1828,137.2017,5784.0
2019-04-02 13:00:00,145.02,145.13,144.87,145.13,5985.0,137.2017,137.3058,137.0598,137.3058,5985.0
2019-04-02 13:10:00,145.16,145.31,145.1,145.28,4197.0,137.3342,137.4761,137.2774,137.4477,4197.0
2019-04-02 13:20:00,145.33,145.4,145.17,145.22,8709.0,137.495,137.5612,137.3436,137.391,8709.0
2019-04-02 13:30:00,145.2,145.48,145.16,145.48,7998.0,137.372,137.6369,137.3342,137.6369,7998.0
2019-04-02 13:40:00,145.48,145.5,145.31,145.35,8166.0,137.6369,137.6559,137.4761,137.5139,8166.0
2019-04-02 13:50:00,145.35,145.43,145.29,145.33,9666.0,137.5139,137.5896,137.4572,137.495,9666.0
2019-04-02 14:00:00,145.33,145.48,145.29,145.46,7176.0,137.495,137.6369,137.4572,137.618,7176.0
2019-04-02 14:10:00,145.43,145.47,145.3,145.32,6483.0,137.5896,137.6275,137.4666,137.4856,6483.0
2019-04-02 14:20:00,145.32,145.4,145.32,145.4,11409.0,137.4856,137.5612,137.4856,137.5612,11409.0
2019-04-02 14:30:00,145.4,145.45,145.4,145.45,6234.0,137.5612,137.6086,137.5612,137.6086,6234.0
2019-04-02 14:40:00,145.45,145.45,145.33,145.33,6600.0,137.6086,137.6086,137.495,137.495,6600.0
2019-04-02 14:50:00,145.31,145.36,145.24,145.28,6213.0,137.4761,137.5234,137.4099,137.4477,6213.0
2019-04-02 15:00:00,145.26,145.3,145.17,145.29,7419.0,137.4288,137.4666,137.3436,137.4572,7419.0
2019-04-02 15:10:00,145.32,145.44,145.28,145.42,13863.0,137.4856,137.5991,137.4477,137.5802,13863.0
2019-04-02 15:20:00,145.39,145.43,145.35,145.37,7857.0,137.5518,137.5896,137.5139,137.5329,7857.0
2019-04-02 15:30:00,145.4,145.61,145.4,145.54,33585.0,137.5612,137.7599,137.5612,137.6937,33585.0
2019-04-02 15:40:00,145.51,145.63,145.45,145.62,28974.0,137.6653,137.7788,137.6086,137.7694,28974.0
2019-04-02 15:50:00,145.62,145.76,145.55,145.67,97437.0,137.7694,137.9018,137.7032,137.8167,97437.0
2019-04-03 09:30:00,146.33,146.46,146.13,146.44,24021.0,138.4411,138.5641,138.2519,138.5452,24021.0
2019-04-03 09:40:00,146.17,146.6,146.17,146.43,27009.0,138.2897,138.6966,138.2897,138.5357,27009.0
2019-04-03 09:50:00,146.43,146.73,146.24,146.5,55749.0,138.5357,138.8195,138.356,138.6019,55749.0
2019-04-03 10:00:00,146.35,146.45,146.24,146.29,9900.0,138.46,138.5546,138.356,138.4033,9900.0
2019-04-03 10:10:00,146.41,146.76,146.22,146.67,22548.0,138.5168,138.8479,138.337,138.7628,22548.0
2019-04-03 10:20:00,146.64,146.69,146.37,146.46,6900.0,138.7344,138.7817,138.479,138.5641,6900.0
2019-04-03 10:30:00,146.38,146.72,146.28,146.7,39579.0,138.4884,138.8101,138.3938,138.7912,39579.0
2019-04-03 10:40:00,146.67,146.72,146.46,146.55,6813.0,138.7628,138.8101,138.5641,138.6492,6813.0
2019-04-03 10:50:00,146.52,146.93,146.51,146.92,53388.0,138.6209,139.0088,138.6114,138.9993,53388.0
2019-04-03 11:00:00,146.85,146.96,146.72,146.72,33516.0,138.9331,139.0371,138.8101,138.8101,33516.0
2019-04-03 11:10:00,146.65,146.65,146.25,146.3,12117.0,138.7439,138.7439,138.3654,138.4127,12117.0
2019-04-03 11:20:00,146.43,146.51,146.31,146.46,9600.0,138.5357,138.6114,138.4222,138.5641,9600.0
2019-04-03 11:30:00,146.48,146.69,146.47,146.61,14478.0,138.583,138.7817,138.5736,138.706,14478.0
2019-04-03 11:40:00,146.66,146.77,146.63,146.72,28380.0,138.7533,138.8574,138.7249,138.8101,28380.0
2019-04-03 11:50:00,146.77,146.79,146.63,146.63,39756.0,138.8574,138.8763,138.7249,138.7249,39756.0
2019-04-03 12:00:00,146.66,146.76,146.59,146.62,12807.0,138.7533,138.8479,138.6871,138.7155,12807.0
2019-04-03 12:10:00,146.61,146.62,146.49,146.5,6090.0,138.706,138.7155,138.5925,138.6019,6090.0
2019-04-03 12:20:00,146.49,146.8,146.49,146.72,20523.0,138.5925,138.8858,138.5925,138.8101,20523.0
2019-04-03 12:30:00,146.72,146.76,146.7,146.74,6903.0,138.8101,138.8479,138.7912,138.829,6903.0
2019-04-03 12:40:00,146.83,146.86,146.8,146.8,10062.0,138.9142,138.9425,138.8858,138.8858,10062.0
2019-04-03 12:50:00,146.76,146.83,146.7,146.83,7827.0,138.8479,138.9142,138.7912,138.9142,7827.0
2019-04-03 13:00:00,146.81,147.0,146.81,146.97,15639.0,138.8952,139.075,138.8952,139.0466,15639.0
2019-04-03 13:10:00,147.0,147.01,146.87,146.91,13497.0,139.075,139.0844,138.952,138.9898,13497.0
2019-04-03 13:20:00,146.88,147.07,146.87,147.01,6306.0,138.9615,139.1412,138.952,139.0844,6306.0
2019-04-03 13:30:00,146.98,146.98,146.88,146.93,8382.0,139.0561,139.0561,138.9615,139.0088,8382.0
2019-04-03 13:40:00,146.91,146.91,146.75,146.83,14703.0,138.9898,138.9898,138.8385,138.9142,14703.0
2019-04-03 13:50:00,146.79,146.79,146.53,146.53,47991.0,138.8763,138.8763,138.6303,138.6303,47991.0
2019-04-03 14:00:00,146.49,146.71,146.46,146.71,8400.0,138.5925,138.8006,138.5641,138.8006,8400.0
2019-04-03 14:10:00,146.69,146.72,146.59,146.68,10416.0,138.7817,138.8101,138.6871,138.7722,10416.0
2019-04-03 14:20:00,146.68,146.82,146.68,146.81,11241.0,138.7722,138.9047,138.7722,138.8952,11241.0
2019-04-03 14:30:00,146.77,146.77,146.44,146.44,11541.0,138.8574,138.8574,138.5452,138.5452,11541.0
2019-04-03 14:40:00,146.38,146.59,146.37,146.55,7200.0,138.4884,138.6871,138.479,138.6492,7200.0
2019-04-03 14:50:00,146.63,146.63,146.42,146.43,12138.0,138.7249,138.7249,138.5263,138.5357,12138.0
2019-04-03 15:00:00,146.43,146.58,146.36,146.37,12864.0,138.5357,138.6776,138.4695,138.479,12864.0
2019-04-03 15:10:00,146.34,146.35,146.22,146.23,46539.0,138.4506,138.46,138.337,138.3465,46539.0
2019-04-03 15:20:00,146.22,146.65,146.2,146.59,27102.0,138.337,138.7439,138.3181,138.6871,27102.0
2019-04-03 15:30:00,146.56,146.69,146.5,146.6,27708.0,138.6587,138.7817,138.6019,138.6966,27708.0
2019-04-03 15:40:00,146.61,147.01,146.59,147.0,105012.0,138.706,139.0844,138.6871,139.075,105012.0
2019-04-03 15:50:00,147.0,147.2,146.83,146.86,180528.0,139.075,139.2642,138.9142,138.9425,180528.0
2019-04-04 09:30:00,147.29,147.97,146.83,147.88,34020.0,139.3494,139.9927,138.9142,139.9075,34020.0
2019-04-04 09:40:00,147.97,148.88,147.91,148.62,48075.0,139.9927,140.8536,139.9359,140.6077,48075.0
2019-04-04 09:50:00,148.68,148.93,148.51,148.67,26523.0,140.6644,140.9009,140.5036,140.655,26523.0
2019-04-04 10:00:00,148.48,148.58,148.29,148.34,24450.0,140.4752,140.5698,140.2954,140.3427,24450.0
2019-04-04 10:10:00,148.31,148.53,148.2,148.2,24429.0,140.3144,140.5225,140.2103,140.2103,24429.0
2019-04-04 10:20:00,148.19,148.61,148.19,148.41,32007.0,140.2008,140.5982,140.2008,140.409,32007.0
2019-04-04 10:30:00,148.33,148.43,148.11,148.21,17217.0,140.3333,140.4279,140.1251,140.2198,17217.0
2019-04-04 10:40:00,148.25,148.52,148.12,148.47,9351.0,140.2576,140.513,140.1346,140.4657,9351.0
2019-04-04 10:50:00,148.45,148.66,148.39,148.66,10035.0,140.4468,140.6455,140.3901,140.6455,10035.0
2019-04-04 11:00:00,148.59,148.94,148.51,148.93,14457.0,140.5793,140.9104,140.5036,140.9009,14457.0
2019-04-04 11:10:00,148.86,148.91,148.28,148.29,6681.0,140.8347,140.882,140.286,140.2954,6681.0
2019-04-04 11:20:00,148.23,148.67,148.09,148.46,30327.0,140.2387,140.655,140.1062,140.4563,30327.0
2019-04-04 11:30:00,148.4,148.52,148.08,148.39,15768.0,140.3995,140.513,140.0968,140.3901,15768.0
2019-04-04 11:40:00,148.36,148.47,148.15,148.35,52269.0,140.3617,140.4657,140.163,140.3522,52269.0
2019-04-04 11:50:00,148.32,148.32,147.97,148.2,36708.0,140.3238,140.3238,139.9927,140.2103,36708.0
2019-04-04 12:00:00,148.17,148.32,148.17,148.23,7065.0,140.1819,140.3238,140.1819,140.2387,7065.0
2019-04-04 12:10:00,148.07,148.12,147.7,147.8,4776.0,140.0873,140.1346,139.7372,139.8319,4776.0
2019-04-04 12:20:00,147.88,147.93,147.51,147.52,27666.0,139.9075,139.9549,139.5575,139.567,27666.0
2019-04-04 12:30:00,147.5,147.61,147.46,147.56,8658.0,139.548,139.6521,139.5102,139.6048,8658.0
2019-04-04 12:40:00,147.51,147.55,147.3,147.34,5739.0,139.5575,139.5953,139.3588,139.3967,5739.0
2019-04-04 12:50:00,147.39,147.48,147.34,147.39,7218.0,139.444,139.5291,139.3967,139.444,7218.0
2019-04-04 13:00:00,147.43,147.44,147.34,147.43,4362.0,139.4818,139.4913,139.3967,139.4818,4362.0
2019-04-04 13:10:00,147.36,147.44,147.26,147.33,6132.0,139.4156,139.4913,139.321,139.3872,6132.0
2019-04-04 13:20:00,147.29,147.46,147.19,147.46,13725.0,139.3494,139.5102,139.2547,139.5102,13725.0
2019-04-04 13:30:00,147.45,147.46,147.21,147.46,9843.0,139.5007,139.5102,139.2737,139.5102,9843.0
2019-04-04 13:40:00,147.44,147.5,147.35,147.4,51213.0,139.4913,139.548,139.4061,139.4534,51213.0
2019-04-04 13:50:00,147.39,147.46,147.25,147.25,11421.0,139.444,139.5102,139.3115,139.3115,11421.0
2019-04-04 14:00:00,147.26,147.34,147.17,147.34,10233.0,139.321,139.3967,139.2358,139.3967,10233.0
2019-04-04 14:10:00,147.34,147.48,147.3,147.48,5586.0,139.3967,139.5291,139.3588,139.5291,5586.0
2019-04-04 14:20:00,147.4,147.48,147.33,147.36,6705.0,139.4534,139.5291,139.3872,139.4156,6705.0
2019-04-04 14:30:00,147.34,147.34,147.2,147.28,4101.0,139.3967,139.3967,139.2642,139.3399,4101.0
2019-04-04 14:40:00,147.32,147.57,147.28,147.47,6075.0,139.3777,139.6143,139.3399,139.5196,6075.0
2019-04-04 14:50:00,147.56,147.64,147.53,147.64,3000.0,139.6048,139.6805,139.5764,139.6805,3000.0
2019-04-04 15:00:00,147.68,147.72,147.53,147.57,9978.0,139.7183,139.7562,139.5764,139.6143,9978.0
2019-04-04 15:10:00,147.5,147.74,147.5,147.74,9288.0,139.548,139.7751,139.548,139.7751,9288.0
2019-04-04 15:20:00,147.77,147.79,147.63,147.67,7596.0,139.8035,139.8224,139.671,139.7089,7596.0
2019-04-04 15:30:00,147.7,147.88,147.7,147.82,14436.0,139.7372,139.9075,139.7372,139.8508,14436.0
2019-04-04 15:40:00,147.83,147.89,147.75,147.75,12882.0,139.8602,139.917,139.7846,139.7846,12882.0
2019-04-04 15:50:00,147.78,148.15,147.78,148.12,98127.0,139.8129,140.163,139.8129,140.1346,98127.0
2019-04-05 09:30:00,147.91,149.0,147.91,148.51,29316.0,139.9359,140.9672,139.9359,140.5036,29316.0
2019-04-05 09:40:00,148.64,148.92,148.55,148.65,33723.0,140.6266,140.8915,140.5414,140.636,33723.0
2019-04-05 09:50:00,148.67,149.37,148.59,149.21,29979.0,140.655,141.3172,140.5793,141.1658,29979.0
2019-04-05 10:00:00,149.33,149.5,149.11,149.43,25200.0,141.2794,141.4402,141.0712,141.374,25200.0
2019-04-05 10:10:00,149.54,149.68,149.51,149.54,20940.0,141.4781,141.6105,141.4497,141.4781,20940.0
2019-04-05 10:20:00,149.51,149.74,149.51,149.58,13242.0,141.4497,141.6673,141.4497,141.5159,13242.0
2019-04-05 10:30:00,149.65,149.76,149.38,149.48,10461.0,141.5821,141.6862,141.3267,141.4213,10461.0
2019-04-05 10:40:00,149.53,149.75,149.44,149.75,10281.0,141.4686,141.6767,141.3834,141.6767,10281.0
2019-04-05 10:50:00,149.77,149.94,149.66,149.7,22755.0,141.6957,141.8565,141.5916,141.6294,22755.0
2019-04-05 11:00:00,149.74,149.75,149.62,149.62,7371.0,141.6673,141.6767,141.5537,141.5537,7371.0
2019-04-05 11:10:00,149.63,149.74,149.58,149.58,11745.0,141.5632,141.6673,141.5159,141.5159,11745.0
2019-04-05 11:20:00,149.51,149.55,149.18,149.33,7644.0,141.4497,141.4875,141.1375,141.2794,7644.0
2019-04-05 11:30:00,149.27,149.27,148.92,149.14,16470.0,141.2226,141.2226,140.8915,141.0996,16470.0
2019-04-05 11:40:00,149.24,149.29,149.19,149.29,9336.0,141.1942,141.2415,141.1469,141.2415,9336.0
2019-04-05 11:50:00,149.25,149.45,149.21,149.29,8700.0,141.2037,141.3929,141.1658,141.2415,8700.0
2019-04-05 12:00:00,149.25,149.25,149.09,149.25,12000.0,141.2037,141.2037,141.0523,141.2037,12000.0
2019-04-05 12:10:00,149.29,149.29,149.09,149.09,5709.0,141.2415,141.2415,141.0523,141.0523,5709.0
2019-04-05 12:20:00,149.07,149.15,148.98,149.13,16449.0,141.0334,141.1091,140.9482,141.0902,16449.0
2019-04-05 12:30:00,149.13,149.18,148.81,148.81,13194.0,141.0902,141.1375,140.7874,140.7874,13194.0
2019-04-05 12:40:00,148.8,149.01,148.73,148.98,5211.0,140.7779,140.9766,140.7117,140.9482,5211.0
2019-04-05 12:50:00,149.03,149.04,148.95,148.95,5700.0,140.9955,141.005,140.9199,140.9199,5700.0
2019-04-05 13:00:00,148.99,149.07,148.99,149.02,5076.0,140.9577,141.0334,140.9577,140.9861,5076.0
2019-04-05 13:10:00,149.03,149.17,148.9,149.16,28896.0,140.9955,141.128,140.8726,141.1185,28896.0
2019-04-05 13:20:00,149.21,149.25,149.1,149.19,8184.0,141.1658,141.2037,141.0618,141.1469,8184.0
2019-04-05 13:30:00,149.17,149.26,149.05,149.24,7104.0,141.128,141.2131,141.0145,141.1942,7104.0
2019-04-05 13:40:00,149.31,149.31,149.17,149.26,4500.0,141.2605,141.2605,141.128,141.2131,4500.0
2019-04-05 13:50:00,149.22,149.29,149.21,149.29,1068.0,141.1753,141.2415,141.1658,141.2415,1068.0
2019-04-05 14:00:00,149.39,149.45,149.3,149.38,8715.0,141.3361,141.3929,141.251,141.3267,8715.0
2019-04-05 14:10:00,149.37,149.46,149.36,149.42,14568.0,141.3172,141.4024,141.3078,141.3645,14568.0
2019-04-05 14:20:00,149.42,149.45,149.39,149.41,7077.0,141.3645,141.3929,141.3361,141.3551,7077.0
2019-04-05 14:30:00,149.42,149.44,149.32,149.41,20772.0,141.3645,141.3834,141.2699,141.3551,20772.0
2019-04-05 14:40:00,149.39,149.45,149.38,149.42,10842.0,141.3361,141.3929,141.3267,141.3645,10842.0
2019-04-05 14:50:00,149.43,149.65,149.37,149.65,19161.0,141.374,141.5821,141.3172,141.5821,19161.0
2019-04-05 15:00:00,149.65,149.67,149.35,149.37,15024.0,141.5821,141.601,141.2983,141.3172,15024.0
2019-04-05 15:10:00,149.33,149.53,149.33,149.46,9798.0,141.2794,141.4686,141.2794,141.4024,9798.0
2019-04-05 15:20:00,149.53,149.68,149.53,149.61,18450.0,141.4686,141.6105,141.4686,141.5443,18450.0
2019-04-05 15:30:00,149.61,149.78,149.61,149.76,33477.0,141.5443,141.7051,141.5443,141.6862,33477.0
2019-04-05 15:40:00,149.75,149.75,149.47,149.52,47805.0,141.6767,141.6767,141.4118,141.4591,47805.0
2019-04-05 15:50:00,149.55,149.8,149.48,149.72,103047.0,141.4875,141.724,141.4213,141.6483,103047.0
2019-04-08 09:30:00,149.5,149.5,148.45,148.57,35970.0,141.4402,141.4402,140.4468,140.5603,35970.0
2019-04-08 09:40:00,148.7,148.99,148.64,148.64,10200.0,140.6833,140.9577,140.6266,140.6266,10200.0
2019-04-08 09:50:00,148.7,148.86,148.48,148.55,16797.0,140.6833,140.8347,140.4752,140.5414,16797.0
2019-04-08 10:00:00,148.59,148.67,148.39,148.48,11484.0,140.5793,140.655,140.3901,140.4752,11484.0
2019-04-08 10:10:00,148.59,148.67,148.4,148.4,30807.0,140.5793,140.655,140.3995,140.3995,30807.0
2019-04-08 10:20:00,148.42,148.51,148.07,148.07,51777.0,140.4184,140.5036,140.0873,140.0873,51777.0
2019-04-08 10:30:00,148.03,148.51,147.98,148.45,60018.0,140.0495,140.5036,140.0022,140.4468,60018.0
2019-04-08 10:40:00,148.45,148.6,148.37,148.53,41766.0,140.4468,140.5887,140.3711,140.5225,41766.0
2019-04-08 10:50:00,148.55,148.77,148.5,148.5,8400.0,140.5414,140.7496,140.4941,140.4941,8400.0
2019-04-08 11:00:00,148.46,148.54,148.42,148.43,5700.0,140.4563,140.532,140.4184,140.4279,5700.0
2019-04-08 11:10:00,148.42,148.42,148.27,148.29,5409.0,140.4184,140.4184,140.2765,140.2954,5409.0
2019-04-08 11:20:00,148.27,148.45,148.2,148.45,7158.0,140.2765,140.4468,140.2103,140.4468,7158.0
2019-04-08 11:30:00,148.45,148.58,148.43,148.55,4209.0,140.4468,140.5698,140.4279,140.5414,4209.0
2019-04-08 11:40:00,148.55,148.58,148.49,148.54,5919.0,140.5414,140.5698,140.4847,140.532,5919.0
2019-04-08 11:50:00,148.53,148.6,148.32,148.45,13359.0,140.5225,140.5887,140.3238,140.4468,13359.0
2019-04-08 12:00:00,148.48,148.52,148.12,148.21,14706.0,140.4752,140.513,140.1346,140.2198,14706.0
2019-04-08 12:10:00,148.2,148.35,148.2,148.35,3150.0,140.2103,140.3522,140.2103,140.3522,3150.0
2019-04-08 12:20:00,148.33,148.39,148.29,148.35,13950.0,140.3333,140.3901,140.2954,140.3522,13950.0
2019-04-08 12:30:00,148.34,148.38,148.23,148.23,11355.0,140.3427,140.3806,140.2387,140.2387,11355.0
2019-04-08 12:40:00,148.3,148.31,148.23,148.23,6606.0,140.3049,140.3144,140.2387,140.2387,6606.0
2019-04-08 12:50:00,148.28,148.44,148.21,148.33,19803.0,140.286,140.4374,140.2198,140.3333,19803.0
2019-04-08 13:00:00,148.33,148.33,148.02,148.17,13491.0,140.3333,140.3333,140.04,140.1819,13491.0
2019-04-08 13:10:00,148.19,148.21,147.96,148.02,55389.0,140.2008,140.2198,139.9832,140.04,55389.0
2019-04-08 13:20:00,148.04,148.38,148.03,148.35,12780.0,140.0589,140.3806,140.0495,140.3522,12780.0
2019-04-08 13:30:00,148.29,148.41,148.28,148.31,5421.0,140.2954,140.409,140.286,140.3144,5421.0
2019-04-08 13:40:00,148.31,148.46,148.31,148.42,9786.0,140.3144,140.4563,140.3144,140.4184,9786.0
2019-04-08 13:50:00,148.35,148.58,148.35,148.44,9000.0,140.3522,140.5698,140.3522,140.4374,9000.0
2019-04-08 14:00:00,148.48,148.79,148.4,148.73,10200.0,140.4752,140.7685,140.3995,140.7117,10200.0
2019-04-08 14:10:00,148.77,148.77,148.63,148.71,10200.0,140.7496,140.7496,140.6171,140.6928,10200.0
2019-04-08 14:20:00,148.69,148.74,148.66,148.71,6867.0,140.6739,140.7212,140.6455,140.6928,6867.0
2019-04-08 14:30:00,148.67,148.75,148.67,148.71,3000.0,140.655,140.7306,140.655,140.6928,3000.0
2019-04-08 14:40:00,148.7,148.7,148.58,148.61,5400.0,140.6833,140.6833,140.5698,140.5982,5400.0
2019-04-08 14:50:00,148.66,148.74,148.61,148.72,5400.0,140.6455,140.7212,140.5982,140.7023,5400.0
2019-04-08 15:00:00,148.72,148.82,148.71,148.76,9342.0,140.7023,140.7969,140.6928,140.7401,9342.0
2019-04-08 15:10:00,148.72,148.74,148.61,148.62,20142.0,140.7023,140.7212,140.5982,140.6077,20142.0
2019-04-08 15:20:00,148.59,148.69,148.55,148.69,8484.0,140.5793,140.6739,140.5414,140.6739,8484.0
2019-04-08 15:30:00,148.66,148.88,148.6,148.78,17412.0,140.6455,140.8536,140.5887,140.759,17412.0
2019-04-08 15:40:00,148.77,148.95,148.77,148.91,14439.0,140.7496,140.9199,140.7496,140.882,14439.0
2019-04-08 15:50:00,148.93,149.03,148.78,148.81,85170.0,140.9009,140.9955,140.759,140.7874,85170.0
2019-04-09 09:30:00,147.98,148.45,147.48,147.57,40194.0,140.0022,140.4468,139.5291,139.6143,40194.0
2019-04-09 09:40:00,147.62,147.62,147.15,147.57,28128.0,139.6616,139.6616,139.2169,139.6143,28128.0
2019-04-09 09:50:00,147.61,147.85,147.6,147.79,22626.0,139.6521,139.8792,139.6426,139.8224,22626.0
2019-04-09 10:00:00,147.84,148.26,147.66,148.19,18564.0,139.8697,140.2671,139.6994,140.2008,18564.0
2019-04-09 10:10:00,148.13,148.37,148.0,148.0,15942.0,140.1441,140.3711,140.0211,140.0211,15942.0
2019-04-09 10:20:00,147.9,148.1,147.9,147.98,52371.0,139.9265,140.1157,139.9265,140.0022,52371.0
2019-04-09 10:30:00,147.99,148.12,147.8,148.06,12600.0,140.0116,140.1346,139.8319,140.0778,12600.0
2019-04-09 10:40:00,148.08,148.15,147.94,147.99,10200.0,140.0968,140.163,139.9643,140.0116,10200.0
2019-04-09 10:50:00,148.0,148.33,147.98,148.33,20709.0,140.0211,140.3333,140.0022,140.3333,20709.0
2019-04-09 11:00:00,148.27,148.68,148.27,148.68,9060.0,140.2765,140.6644,140.2765,140.6644,9060.0
2019-04-09 11:10:00,148.67,148.69,148.42,148.42,9345.0,140.655,140.6739,140.4184,140.4184,9345.0
2019-04-09 11:20:00,148.43,148.52,148.33,148.37,6627.0,140.4279,140.513,140.3333,140.3711,6627.0
2019-04-09 11:30:00,148.37,148.42,148.0,148.03,22611.0,140.3711,140.4184,140.0211,140.0495,22611.0
2019-04-09 11:40:00,148.14,148.22,147.97,148.22,11439.0,140.1535,140.2292,139.9927,140.2292,11439.0
2019-04-09 11:50:00,148.23,148.35,148.2,148.21,6330.0,140.2387,140.3522,140.2103,140.2198,6330.0
2019-04-09 12:00:00,148.16,148.37,148.12,148.32,11922.0,140.1725,140.3711,140.1346,140.3238,11922.0
2019-04-09 12:10:00,148.27,148.38,148.26,148.34,8361.0,140.2765,140.3806,140.2671,140.3427,8361.0
2019-04-09 12:20:00,148.37,148.4,148.25,148.26,12615.0,140.3711,140.3995,140.2576,140.2671,12615.0
2019-04-09 12:30:00,148.25,148.25,148.04,148.11,13500.0,140.2576,140.2576,140.0589,140.1251,13500.0
2019-04-09 12:40:00,148.09,148.15,148.05,148.05,10455.0,140.1062,140.163,140.0684,140.0684,10455.0
2019-04-09 12:50:00,148.0,148.07,147.94,147.94,8448.0,140.0211,140.0873,139.9643,139.9643,8448.0
2019-04-09 13:00:00,147.91,147.91,147.75,147.87,29094.0,139.9359,139.9359,139.7846,139.8981,29094.0
2019-04-09 13:10:00,147.82,148.01,147.78,147.99,19725.0,139.8508,140.0305,139.8129,140.0116,19725.0
2019-04-09 13:20:00,147.97,148.02,147.96,147.98,6777.0,139.9927,140.04,139.9832,140.0022,6777.0
2019-04-09 13:30:00,147.95,148.13,147.93,148.13,7500.0,139.9738,140.1441,139.9549,140.1441,7500.0
2019-04-09 13:40:00,148.16,148.25,148.11,148.22,18144.0,140.1725,140.2576,140.1251,140.2292,18144.0
2019-04-09 13:50:00,148.19,148.22,148.0,148.0,12900.0,140.2008,140.2292,140.0211,140.0211,12900.0
2019-04-09 14:00:00,148.03,148.04,147.82,147.86,14565.0,140.0495,140.0589,139.8508,139.8886,14565.0
2019-04-09 14:10:00,147.88,147.91,147.78,147.86,11400.0,139.9075,139.9359,139.8129,139.8886,11400.0
2019-04-09 14:20:00,147.87,147.87,147.66,147.71,12888.0,139.8981,139.8981,139.6994,139.7467,12888.0
2019-04-09 14:30:00,147.72,147.96,147.69,147.91,50667.0,139.7562,139.9832,139.7278,139.9359,50667.0
2019-04-09 14:40:00,147.96,148.0,147.75,147.8,36069.0,139.9832,140.0211,139.7846,139.8319,36069.0
2019-04-09 14:50:00,147.84,147.89,147.71,147.73,7500.0,139.8697,139.917,139.7467,139.7656,7500.0
2019-04-09 15:00:00,147.73,147.84,147.72,147.81,9864.0,139.7656,139.8697,139.7562,139.8413,9864.0
2019-04-09 15:10:00,147.86,147.87,147.77,147.85,10233.0,139.8886,139.8981,139.8035,139.8792,10233.0
2019-04-09 15:20:00,147.81,147.84,147.62,147.73,20865.0,139.8413,139.8697,139.6616,139.7656,20865.0
2019-04-09 15:30:00,147.77,148.0,147.77,147.95,20457.0,139.8035,140.0211,139.8035,139.9738,20457.0
2019-04-09 15:40:00,147.97,147.97,147.8,147.94,23400.0,139.9927,139.9927,139.8319,139.9643,23400.0
2019-04-09 15:50:00,147.95,147.96,147.63,147.9,62277.0,139.9738,139.9832,139.671,139.9265,62277.0
2019-04-10 09:30:00,147.97,147.97,147.45,147.73,8697.0,139.9927,139.9927,139.5007,139.7656,8697.0
2019-04-10 09:40:00,147.73,147.86,147.41,147.6,20754.0,139.7656,139.8886,139.4629,139.6426,20754.0
2019-04-10 09:50:00,147.57,148.17,147.41,147.65,75915.0,139.6143,140.1819,139.4629,139.6899,75915.0
2019-04-10 10:00:00,147.63,147.67,146.52,146.55,125919.0,139.671,139.7089,138.6209,138.6492,125919.0
2019-04-10 10:10:00,146.64,146.85,146.14,146.39,165969.0,138.7344,138.9331,138.2614,138.4979,165969.0
2019-04-10 10:20:00,146.45,146.56,145.92,146.56,105957.0,138.5546,138.6587,138.0532,138.6587,105957.0
2019-04-10 10:30:00,146.61,147.28,146.61,147.17,29643.0,138.706,139.3399,138.706,139.2358,29643.0
2019-04-10 10:40:00,147.21,147.44,147.08,147.44,9600.0,139.2737,139.4913,139.1507,139.4913,9600.0
2019-04-10 10:50:00,147.46,147.46,147.27,147.4,14700.0,139.5102,139.5102,139.3304,139.4534,14700.0
2019-04-10 11:00:00,147.4,147.78,147.4,147.52,14007.0,139.4534,139.8129,139.4534,139.567,14007.0
2019-04-10 11:10:00,147.48,147.62,147.32,147.37,25341.0,139.5291,139.6616,139.3777,139.425,25341.0
2019-04-10 11:20:00,147.36,147.46,147.2,147.39,6837.0,139.4156,139.5102,139.2642,139.444,6837.0
2019-04-10 11:30:00,147.43,147.66,147.43,147.6,3936.0,139.4818,139.6994,139.4818,139.6426,3936.0
2019-04-10 11:40:00,147.55,147.72,147.52,147.67,13623.0,139.5953,139.7562,139.567,139.7089,13623.0
2019-04-10 11:50:00,147.64,147.7,147.45,147.55,9612.0,139.6805,139.7372,139.5007,139.5953,9612.0
2019-04-10 12:00:00,147.6,147.79,147.6,147.7,11526.0,139.6426,139.8224,139.6426,139.7372,11526.0
2019-04-10 12:10:00,147.67,147.79,147.64,147.73,10986.0,139.7089,139.8224,139.6805,139.7656,10986.0
2019-04-10 12:20:00,147.8,147.93,147.79,147.93,2700.0,139.8319,139.9549,139.8224,139.9549,2700.0
2019-04-10 12:30:00,147.88,147.95,147.85,147.9,6900.0,139.9075,139.9738,139.8792,139.9265,6900.0
2019-04-10 12:40:00,147.9,147.96,147.84,147.96,7236.0,139.9265,139.9832,139.8697,139.9832,7236.0
2019-04-10 12:50:00,147.94,148.0,147.94,147.97,5400.0,139.9643,140.0211,139.9643,139.9927,5400.0
2019-04-10 13:00:00,147.9,147.97,147.75,147.75,7800.0,139.9265,139.9927,139.7846,139.7846,7800.0
2019-04-10 13:10:00,147.65,147.77,147.59,147.77,4650.0,139.6899,139.8035,139.6332,139.8035,4650.0
2019-04-10 13:20:00,147.85,147.85,147.77,147.82,1809.0,139.8792,139.8792,139.8035,139.8508,1809.0
2019-04-10 13:30:00,147.82,147.86,147.67,147.67,6312.0,139.8508,139.8886,139.7089,139.7089,6312.0
2019-04-10 13:40:00,147.62,147.72,147.59,147.72,5100.0,139.6616,139.7562,139.6332,139.7562,5100.0
2019-04-10 13:50:00,147.78,147.93,147.71,147.88,8745.0,139.8129,139.9549,139.7467,139.9075,8745.0
2019-04-10 14:00:00,147.94,148.0,147.89,147.89,18765.0,139.9643,140.0211,139.917,139.917,18765.0
2019-04-10 14:10:00,147.85,147.88,147.67,147.8,17745.0,139.8792,139.9075,139.7089,139.8319,17745.0
2019-04-10 14:20:00,147.83,147.84,147.63,147.72,6690.0,139.8602,139.8697,139.671,139.7562,6690.0
2019-04-10 14:30:00,147.77,147.77,147.54,147.69,8400.0,139.8035,139.8035,139.5859,139.7278,8400.0
2019-04-10 14:40:00,147.72,147.72,147.56,147.62,18762.0,139.7562,139.7562,139.6048,139.6616,18762.0
2019-04-10 14:50:00,147.7,147.88,147.7,147.88,8937.0,139.7372,139.9075,139.7372,139.9075,8937.0
2019-04-10 15:00:00,147.89,148.02,147.89,147.98,9927.0,139.917,140.04,139.917,140.0022,9927.0
2019-04-10 15:10:00,147.96,147.96,147.86,147.88,8706.0,139.9832,139.9832,139.8886,139.9075,8706.0
2019-04-10 15:20:00,147.91,148.01,147.9,148.01,14337.0,139.9359,140.0305,139.9265,140.0305,14337.0
2019-04-10 15:30:00,148.03,148.07,147.95,147.97,16623.0,140.0495,140.0873,139.9738,139.9927,16623.0
2019-04-10 15:40:00,147.98,148.03,147.81,147.85,35064.0,140.0022,140.0495,139.8413,139.8792,35064.0
2019-04-10 15:50:00,147.83,147.99,147.67,147.98,41769.0,139.8602,140.0116,139.7089,140.0022,41769.0
2019-04-11 09:30:00,148.4,148.4,147.78,147.85,14271.0,140.3995,140.3995,139.8129,139.8792,14271.0
2019-04-11 09:40:00,147.85,148.35,147.66,148.35,18600.0,139.8792,140.3522,139.6994,140.3522,18600.0
2019-04-11 09:50:00,148.35,148.53,148.21,148.25,13203.0,140.3522,140.5225,140.2198,140.2576,13203.0
2019-04-11 10:00:00,148.22,148.36,148.08,148.16,4560.0,140.2292,140.3617,140.0968,140.1725,4560.0
2019-04-11 10:10:00,147.98,148.27,147.98,148.26,33825.0,140.0022,140.2765,140.0022,140.2671,33825.0
2019-04-11 10:20:00,148.23,148.3,148.19,148.29,6303.0,140.2387,140.3049,140.2008,140.2954,6303.0
2019-04-11 10:30:00,148.22,148.23,147.98,147.98,4800.0,140.2292,140.2387,140.0022,140.0022,4800.0
2019-04-11 10:40:00,148.11,148.27,148.06,148.18,14523.0,140.1251,140.2765,140.0778,140.1914,14523.0
2019-04-11 10:50:00,148.19,148.22,147.9,147.9,66084.0,140.2008,140.2292,139.9265,139.9265,66084.0
2019-04-11 11:00:00,147.96,148.02,147.9,148.02,3600.0,139.9832,140.04,139.9265,140.04,3600.0
2019-04-11 11:10:00,148.17,148.41,148.15,148.15,33546.0,140.1819,140.409,140.163,140.163,33546.0
2019-04-11 11:20:00,148.17,148.34,148.15,148.34,11040.0,140.1819,140.3427,140.163,140.3427,11040.0
2019-04-11 11:30:00,148.29,148.32,148.12,148.12,9006.0,140.2954,140.3238,140.1346,140.1346,9006.0
2019-04-11 11:40:00,148.07,148.14,147.81,148.05,6171.0,140.0873,140.1535,139.8413,140.0684,6171.0
2019-04-11 11:50:00,148.06,148.26,148.06,148.21,6219.0,140.0778,140.2671,140.0778,140.2198,6219.0
2019-04-11 12:00:00,148.16,148.24,148.12,148.12,4920.0,140.1725,140.2481,140.1346,140.1346,4920.0
2019-04-11 12:10:00,148.13,148.13,148.01,148.01,2400.0,140.1441,140.1441,140.0305,140.0305,2400.0
2019-04-11 12:20:00,147.98,148.1,147.9,147.9,2700.0,140.0022,140.1157,139.9265,139.9265,2700.0
2019-04-11 12:30:00,147.92,148.03,147.92,147.98,7077.0,139.9454,140.0495,139.9454,140.0022,7077.0
2019-04-11 12:40:00,148.08,148.08,147.89,147.96,5559.0,140.0968,140.0968,139.917,139.9832,5559.0
2019-04-11 12:50:00,148.0,148.08,147.96,148.06,32703.0,140.0211,140.0968,139.9832,140.0778,32703.0
2019-04-11 13:00:00,148.0,148.04,147.9,148.04,5622.0,140.0211,140.0589,139.9265,140.0589,5622.0
2019-04-11 13:10:00,148.05,148.13,148.04,148.13,6000.0,140.0684,140.1441,140.0589,140.1441,6000.0
2019-04-11 13:20:00,148.09,148.1,148.08,148.08,3282.0,140.1062,140.1157,140.0968,140.0968,3282.0
2019-04-11 13:30:00,148.09,148.09,147.96,147.96,6900.0,140.1062,140.1062,139.9832,139.9832,6900.0
2019-04-11 13:40:00,147.93,148.12,147.91,148.04,6240.0,139.9549,140.1346,139.9359,140.0589,6240.0
2019-04-11 13:50:00,148.08,148.14,148.08,148.13,3495.0,140.0968,140.1535,140.0968,140.1441,3495.0
2019-04-11 14:00:00,148.11,148.15,148.04,148.04,5400.0,140.1251,140.163,140.0589,140.0589,5400.0
2019-04-11 14:10:00,148.0,148.05,147.95,148.0,9546.0,140.0211,140.0684,139.9738,140.0211,9546.0
2019-04-11 14:20:00,147.94,147.94,147.75,147.75,13923.0,139.9643,139.9643,139.7846,139.7846,13923.0
2019-04-11 14:30:00,147.77,147.87,147.77,147.81,3168.0,139.8035,139.8981,139.8035,139.8413,3168.0
2019-04-11 14:40:00,147.84,147.96,147.77,147.77,4200.0,139.8697,139.9832,139.8035,139.8035,4200.0
2019-04-11 14:50:00,147.79,147.85,147.72,147.72,8700.0,139.8224,139.8792,139.7562,139.7562,8700.0
2019-04-11 15:00:00,147.82,147.92,147.75,147.79,10323.0,139.8508,139.9454,139.7846,139.8224,10323.0
2019-04-11 15:10:00,147.78,147.81,147.7,147.7,10278.0,139.8129,139.8413,139.7372,139.7372,10278.0
2019-04-11 15:20:00,147.68,147.7,147.58,147.66,13620.0,139.7183,139.7372,139.6237,139.6994,13620.0
2019-04-11 15:30:00,147.66,147.88,147.66,147.79,18297.0,139.6994,139.9075,139.6994,139.8224,18297.0
2019-04-11 15:40:00,147.79,147.91,147.79,147.82,26307.0,139.8224,139.9359,139.8224,139.8508,26307.0
2019-04-11 15:50:00,147.82,148.07,147.74,147.76,95862.0,139.8508,140.0873,139.7751,139.794,95862.0
2019-04-12 09:30:00,148.41,148.54,147.13,147.56,82152.0,140.409,140.532,139.198,139.6048,82152.0
2019-04-12 09:40:00,147.58,147.73,147.38,147.39,33609.0,139.6237,139.7656,139.4345,139.444,33609.0
2019-04-12 09:50:00,147.28,147.56,147.2,147.4,27210.0,139.3399,139.6048,139.2642,139.4534,27210.0
2019-04-12 10:00:00,147.37,147.75,147.37,147.46,22446.0,139.425,139.7846,139.425,139.5102,22446.0
2019-04-12 10:10:00,147.39,147.41,146.79,146.87,37353.0,139.444,139.4629,138.8763,138.952,37353.0
2019-04-12 10:20:00,146.94,147.02,146.61,146.69,28329.0,139.0182,139.0939,138.706,138.7817,28329.0
2019-04-12 10:30:00,146.69,146.97,146.62,146.63,34485.0,138.7817,139.0466,138.7155,138.7249,34485.0
2019-04-12 10:40:00,146.56,146.58,146.25,146.25,32418.0,138.6587,138.6776,138.3654,138.3654,32418.0
2019-04-12 10:50:00,146.3,146.37,145.88,145.88,32382.0,138.4127,138.479,138.0154,138.0154,32382.0
2019-04-12 11:00:00,145.89,146.2,145.89,146.17,57522.0,138.0248,138.3181,138.0248,138.2897,57522.0
2019-04-12 11:10:00,146.19,146.41,146.01,146.32,38073.0,138.3087,138.5168,138.1384,138.4316,38073.0
2019-04-12 11:20:00,146.3,146.77,146.3,146.77,17706.0,138.4127,138.8574,138.4127,138.8574,17706.0
2019-04-12 11:30:00,146.67,146.76,146.5,146.5,28011.0,138.7628,138.8479,138.6019,138.6019,28011.0
2019-04-12 11:40:00,146.5,146.95,146.5,146.91,11700.0,138.6019,139.0277,138.6019,138.9898,11700.0
2019-04-12 11:50:00,146.91,147.01,146.78,146.92,12015.0,138.9898,139.0844,138.8668,138.9993,12015.0
2019-04-12 12:00:00,146.91,147.15,146.84,147.15,14700.0,138.9898,139.2169,138.9236,139.2169,14700.0
2019-04-12 12:10:00,147.15,147.15,146.81,146.93,80355.0,139.2169,139.2169,138.8952,139.0088,80355.0
2019-04-12 12:20:00,146.92,146.95,146.8,146.81,32451.0,138.9993,139.0277,138.8858,138.8952,32451.0
2019-04-12 12:30:00,146.83,146.94,146.76,146.9,13215.0,138.9142,139.0182,138.8479,138.9804,13215.0
2019-04-12 12:40:00,146.92,147.22,146.92,147.11,32109.0,138.9993,139.2831,138.9993,139.1791,32109.0
2019-04-12 12:50:00,147.06,147.12,146.85,146.89,36564.0,139.1318,139.1885,138.9331,138.9709,36564.0
2019-04-12 13:00:00,146.9,147.03,146.89,147.0,10200.0,138.9804,139.1034,138.9709,139.075,10200.0
2019-04-12 13:10:00,147.0,147.04,146.87,146.92,20463.0,139.075,139.1128,138.952,138.9993,20463.0
2019-04-12 13:20:00,146.9,147.03,146.9,146.99,25299.0,138.9804,139.1034,138.9804,139.0655,25299.0
2019-04-12 13:30:00,147.02,147.17,146.94,147.17,14352.0,139.0939,139.2358,139.0182,139.2358,14352.0
2019-04-12 13:40:00,147.13,147.16,146.99,147.13,10500.0,139.198,139.2264,139.0655,139.198,10500.0
2019-04-12 13:50:00,147.17,147.33,147.06,147.3,12600.0,139.2358,139.3872,139.1318,139.3588,12600.0
2019-04-12 14:00:00,147.3,147.42,147.06,147.08,50940.0,139.3588,139.4723,139.1318,139.1507,50940.0
2019-04-12 14:10:00,147.1,147.23,147.07,147.07,19866.0,139.1696,139.2926,139.1412,139.1412,19866.0
2019-04-12 14:20:00,147.02,147.04,146.75,146.77,11058.0,139.0939,139.1128,138.8385,138.8574,11058.0
2019-04-12 14:30:00,146.77,146.85,146.67,146.7,19431.0,138.8574,138.9331,138.7628,138.7912,19431.0
2019-04-12 14:40:00,146.66,146.75,146.64,146.69,23040.0,138.7533,138.8385,138.7344,138.7817,23040.0
2019-04-12 14:50:00,146.69,147.01,146.68,147.01,28164.0,138.7817,139.0844,138.7722,139.0844,28164.0
2019-04-12 15:00:00,146.97,147.0,146.83,146.98,25899.0,139.0466,139.075,138.9142,139.0561,25899.0
2019-04-12 15:10:00,146.97,147.13,146.97,147.02,17400.0,139.0466,139.198,139.0466,139.0939,17400.0
2019-04-12 15:20:00,147.0,147.12,146.98,147.09,16335.0,139.075,139.1885,139.0561,139.1601,16335.0
2019-04-12 15:30:00,147.11,147.11,146.99,147.0,50154.0,139.1791,139.1791,139.0655,139.075,50154.0
2019-04-12 15:40:00,146.98,146.98,146.82,146.9,68538.0,139.0561,139.0561,138.9047,138.9804,68538.0
2019-04-12 15:50:00,146.9,147.19,146.78,147.17,142008.0,138.9804,139.2547,138.8668,139.2358,142008.0
2019-04-15 09:30:00,147.57,147.92,147.24,147.55,36228.0,139.6143,139.9454,139.302,139.5953,36228.0
2019-04-15 09:40:00,147.44,147.61,147.06,147.14,31653.0,139.4913,139.6521,139.1318,139.2074,31653.0
2019-04-15 09:50:00,147.05,147.34,147.01,147.23,39477.0,139.1223,139.3967,139.0844,139.2926,39477.0
2019-04-15 10:00:00,147.33,147.46,147.25,147.25,8289.0,139.3872,139.5102,139.3115,139.3115,8289.0
2019-04-15 10:10:00,147.21,147.26,147.0,147.26,14100.0,139.2737,139.321,139.075,139.321,14100.0
2019-04-15 10:20:00,147.19,147.38,147.19,147.22,3900.0,139.2547,139.4345,139.2547,139.2831,3900.0
2019-04-15 10:30:00,147.13,147.14,146.86,146.86,16800.0,139.198,139.2074,138.9425,138.9425,16800.0
2019-04-15 10:40:00,146.91,147.06,146.91,147.04,4164.0,138.9898,139.1318,138.9898,139.1128,4164.0
2019-04-15 10:50:00,147.06,147.34,147.06,147.28,10749.0,139.1318,139.3967,139.1318,139.3399,10749.0
2019-04-15 11:00:00,147.35,147.56,147.31,147.56,4602.0,139.4061,139.6048,139.3683,139.6048,4602.0
2019-04-15 11:10:00,147.58,147.58,147.35,147.35,9000.0,139.6237,139.6237,139.4061,139.4061,9000.0
2019-04-15 11:20:00,147.39,147.53,147.3,147.3,11139.0,139.444,139.5764,139.3588,139.3588,11139.0
2019-04-15 11:30:00,147.3,147.39,147.21,147.35,11169.0,139.3588,139.444,139.2737,139.4061,11169.0
2019-04-15 11:40:00,147.36,147.36,147.09,147.24,26649.0,139.4156,139.4156,139.1601,139.302,26649.0
2019-04-15 11:50:00,147.27,147.34,147.21,147.33,7524.0,139.3304,139.3967,139.2737,139.3872,7524.0
2019-04-15 12:00:00,147.29,147.29,147.18,147.18,8130.0,139.3494,139.3494,139.2453,139.2453,8130.0
2019-04-15 12:10:00,147.12,147.12,146.91,147.01,39231.0,139.1885,139.1885,138.9898,139.0844,39231.0
2019-04-15 12:20:00,147.0,147.11,146.97,146.99,19656.0,139.075,139.1791,139.0466,139.0655,19656.0
2019-04-15 12:30:00,147.02,147.14,146.97,147.13,5475.0,139.0939,139.2074,139.0466,139.198,5475.0
2019-04-15 12:40:00,147.14,147.23,147.14,147.23,7203.0,139.2074,139.2926,139.2074,139.2926,7203.0
2019-04-15 12:50:00,147.26,147.26,147.19,147.2,6600.0,139.321,139.321,139.2547,139.2642,6600.0
2019-04-15 13:00:00,147.15,147.19,147.02,147.1,10800.0,139.2169,139.2547,139.0939,139.1696,10800.0
2019-04-15 13:10:00,147.15,147.19,147.05,147.05,13362.0,139.2169,139.2547,139.1223,139.1223,13362.0
2019-04-15 13:20:00,147.06,147.1,147.04,147.09,3138.0,139.1318,139.1696,139.1128,139.1601,3138.0
2019-04-15 13:30:00,147.15,147.25,147.15,147.25,4497.0,139.2169,139.3115,139.2169,139.3115,4497.0
2019-04-15 13:40:00,147.25,147.29,147.15,147.25,47286.0,139.3115,139.3494,139.2169,139.3115,47286.0
2019-04-15 13:50:00,147.27,147.36,147.27,147.36,3900.0,139.3304,139.4156,139.3304,139.4156,3900.0
2019-04-15 14:00:00,147.38,147.46,147.31,147.42,20430.0,139.4345,139.5102,139.3683,139.4723,20430.0
2019-04-15 14:10:00,147.37,147.53,147.37,147.51,8835.0,139.425,139.5764,139.425,139.5575,8835.0
2019-04-15 14:20:00,147.47,147.48,147.38,147.38,7401.0,139.5196,139.5291,139.4345,139.4345,7401.0
2019-04-15 14:30:00,147.4,147.45,147.36,147.42,6897.0,139.4534,139.5007,139.4156,139.4723,6897.0
2019-04-15 14:40:00,147.41,147.41,147.24,147.25,9900.0,139.4629,139.4629,139.302,139.3115,9900.0
2019-04-15 14:50:00,147.22,147.55,147.21,147.55,37500.0,139.2831,139.5953,139.2737,139.5953,37500.0
2019-04-15 15:00:00,147.58,147.63,147.51,147.56,15534.0,139.6237,139.671,139.5575,139.6048,15534.0
2019-04-15 15:10:00,147.61,147.63,147.57,147.59,4500.0,139.6521,139.671,139.6143,139.6332,4500.0
2019-04-15 15:20:00,147.62,147.65,147.54,147.64,14853.0,139.6616,139.6899,139.5859,139.6805,14853.0
2019-04-15 15:30:00,147.64,147.69,147.57,147.65,22830.0,139.6805,139.7278,139.6143,139.6899,22830.0
2019-04-15 15:40:00,147.69,147.83,147.55,147.65,52200.0,139.7278,139.8602,139.5953,139.6899,52200.0
2019-04-15 15:50:00,147.68,148.05,147.57,147.93,142176.0,139.7183,140.0684,139.6143,139.9549,142176.0
2019-04-16 09:30:00,147.99,148.56,147.78,148.4,105726.0,140.0116,140.5509,139.8129,140.3995,105726.0
2019-04-16 09:40:00,148.6,148.6,148.31,148.4,16800.0,140.5887,140.5887,140.3144,140.3995,16800.0
2019-04-16 09:50:00,148.41,148.83,148.37,148.83,33120.0,140.409,140.8063,140.3711,140.8063,33120.0
2019-04-16 10:00:00,148.82,149.01,148.69,148.69,27156.0,140.7969,140.9766,140.6739,140.6739,27156.0
2019-04-16 10:10:00,148.61,148.77,148.47,148.74,8400.0,140.5982,140.7496,140.4657,140.7212,8400.0
2019-04-16 10:20:00,148.73,148.82,148.49,148.78,18297.0,140.7117,140.7969,140.4847,140.759,18297.0
2019-04-16 10:30:00,148.82,148.92,148.7,148.89,19260.0,140.7969,140.8915,140.6833,140.8631,19260.0
2019-04-16 10:40:00,148.86,149.07,148.86,149.0,16458.0,140.8347,141.0334,140.8347,140.9672,16458.0
2019-04-16 10:50:00,148.98,149.22,148.95,149.21,25107.0,140.9482,141.1753,140.9199,141.1658,25107.0
2019-04-16 11:00:00,149.08,149.34,149.08,149.32,19446.0,141.0429,141.2888,141.0429,141.2699,19446.0
2019-04-16 11:10:00,149.36,149.49,149.32,149.46,12444.0,141.3078,141.4307,141.2699,141.4024,12444.0
2019-04-16 11:20:00,149.4,149.5,149.38,149.46,8946.0,141.3456,141.4402,141.3267,141.4024,8946.0
2019-04-16 11:30:00,149.43,149.43,148.94,148.99,27549.0,141.374,141.374,140.9104,140.9577,27549.0
2019-04-16 11:40:00,149.02,149.09,148.91,149.07,31452.0,140.9861,141.0523,140.882,141.0334,31452.0
2019-04-16 11:50:00,149.05,149.16,149.01,149.05,10836.0,141.0145,141.1185,140.9766,141.0145,10836.0
2019-04-16 12:00:00,149.01,149.05,148.99,149.01,14823.0,140.9766,141.0145,140.9577,140.9766,14823.0
2019-04-16 12:10:00,149.04,149.09,148.93,148.95,12027.0,141.005,141.0523,140.9009,140.9199,12027.0
2019-04-16 12:20:00,148.87,148.89,148.77,148.81,7470.0,140.8442,140.8631,140.7496,140.7874,7470.0
2019-04-16 12:30:00,148.85,148.85,148.7,148.7,9000.0,140.8253,140.8253,140.6833,140.6833,9000.0
2019-04-16 12:40:00,148.73,148.76,148.62,148.62,29154.0,140.7117,140.7401,140.6077,140.6077,29154.0
2019-04-16 12:50:00,148.63,148.79,148.62,148.7,7200.0,140.6171,140.7685,140.6077,140.6833,7200.0
2019-04-16 13:00:00,148.68,148.68,148.62,148.67,7200.0,140.6644,140.6644,140.6077,140.655,7200.0
2019-04-16 13:10:00,148.65,148.68,148.58,148.62,4491.0,140.636,140.6644,140.5698,140.6077,4491.0
2019-04-16 13:20:00,148.62,148.63,148.46,148.46,5712.0,140.6077,140.6171,140.4563,140.4563,5712.0
2019-04-16 13:30:00,148.48,148.49,148.45,148.45,7263.0,140.4752,140.4847,140.4468,140.4468,7263.0
2019-04-16 13:40:00,148.51,148.62,148.51,148.52,6483.0,140.5036,140.6077,140.5036,140.513,6483.0
2019-04-16 13:50:00,148.58,148.63,148.53,148.59,8100.0,140.5698,140.6171,140.5225,140.5793,8100.0
2019-04-16 14:00:00,148.6,148.69,148.57,148.66,5526.0,140.5887,140.6739,140.5603,140.6455,5526.0
2019-04-16 14:10:00,148.67,148.93,148.65,148.88,20445.0,140.655,140.9009,140.636,140.8536,20445.0
2019-04-16 14:20:00,148.97,149.13,148.97,149.12,6885.0,140.9388,141.0902,140.9388,141.0807,6885.0
2019-04-16 14:30:00,149.14,149.29,149.12,149.24,5961.0,141.0996,141.2415,141.0807,141.1942,5961.0
2019-04-16 14:40:00,149.18,149.37,149.18,149.33,4635.0,141.1375,141.3172,141.1375,141.2794,4635.0
2019-04-16 14:50:00,149.4,149.53,149.4,149.52,6300.0,141.3456,141.4686,141.3456,141.4591,6300.0
2019-04-16 15:00:00,149.52,149.64,149.47,149.6,14697.0,141.4591,141.5727,141.4118,141.5348,14697.0
2019-04-16 15:10:00,149.6,149.84,149.54,149.82,19584.0,141.5348,141.7619,141.4781,141.743,19584.0
2019-04-16 15:20:00,149.83,150.0,149.83,149.97,17376.0,141.7524,141.9133,141.7524,141.8849,17376.0
2019-04-16 15:30:00,149.95,149.99,149.45,149.78,47382.0,141.8659,141.9038,141.3929,141.7051,47382.0
2019-04-16 15:40:00,149.78,150.0,149.75,150.0,36891.0,141.7051,141.9133,141.6767,141.9133,36891.0
2019-04-16 15:50:00,149.97,150.2,149.89,150.12,133641.0,141.8849,142.1025,141.8092,142.0268,133641.0
2019-04-17 09:30:00,150.0,150.33,149.68,150.09,76185.0,141.9133,142.2255,141.6105,141.9984,76185.0
2019-04-17 09:40:00,150.16,150.16,149.03,149.09,78153.0,142.0646,142.0646,140.9955,141.0523,78153.0
2019-04-17 09:50:00,149.14,149.67,149.1,149.38,34932.0,141.0996,141.601,141.0618,141.3267,34932.0
2019-04-17 10:00:00,149.38,149.38,148.36,148.36,31701.0,141.3267,141.3267,140.3617,140.3617,31701.0
2019-04-17 10:10:00,148.33,148.47,148.31,148.35,11019.0,140.3333,140.4657,140.3144,140.3522,11019.0
2019-04-17 10:20:00,148.37,148.74,148.34,148.52,20940.0,140.3711,140.7212,140.3427,140.513,20940.0
2019-04-17 10:30:00,148.75,148.87,148.71,148.71,11262.0,140.7306,140.8442,140.6928,140.6928,11262.0
2019-04-17 10:40:00,148.73,149.23,148.73,149.02,20946.0,140.7117,141.1848,140.7117,140.9861,20946.0
2019-04-17 10:50:00,148.95,148.95,148.63,148.74,5700.0,140.9199,140.9199,140.6171,140.7212,5700.0
2019-04-17 11:00:00,148.8,149.22,148.77,149.07,17325.0,140.7779,141.1753,140.7496,141.0334,17325.0
2019-04-17 11:10:00,149.04,149.04,148.86,148.96,12300.0,141.005,141.005,140.8347,140.9293,12300.0
2019-04-17 11:20:00,149.0,149.01,148.67,148.7,10563.0,140.9672,140.9766,140.655,140.6833,10563.0
2019-04-17 11:30:00,148.56,148.69,148.56,148.63,15615.0,140.5509,140.6739,140.5509,140.6171,15615.0
2019-04-17 11:40:00,148.67,148.79,148.65,148.75,13800.0,140.655,140.7685,140.636,140.7306,13800.0
2019-04-17 11:50:00,148.78,148.78,148.42,148.54,34536.0,140.759,140.759,140.4184,140.532,34536.0
2019-04-17 12:00:00,148.46,148.54,148.14,148.19,14823.0,140.4563,140.532,140.1535,140.2008,14823.0
2019-04-17 12:10:00,148.24,148.3,147.71,147.98,38658.0,140.2481,140.3049,139.7467,140.0022,38658.0
2019-04-17 12:20:00,147.94,148.3,147.94,148.07,43500.0,139.9643,140.3049,139.9643,140.0873,43500.0
2019-04-17 12:30:00,148.08,148.13,147.96,148.12,13200.0,140.0968,140.1441,139.9832,140.1346,13200.0
2019-04-17 12:40:00,148.06,148.13,147.91,148.05,24873.0,140.0778,140.1441,139.9359,140.0684,24873.0
2019-04-17 12:50:00,148.03,148.25,148.03,148.22,5400.0,140.0495,140.2576,140.0495,140.2292,5400.0
2019-04-17 13:00:00,148.23,148.28,148.14,148.14,15600.0,140.2387,140.286,140.1535,140.1535,15600.0
2019-04-17 13:10:00,148.12,148.46,148.12,148.14,30987.0,140.1346,140.4563,140.1346,140.1535,30987.0
2019-04-17 13:20:00,148.14,148.26,147.93,147.96,38253.0,140.1535,140.2671,139.9549,139.9832,38253.0
2019-04-17 13:30:00,147.99,148.27,147.99,148.15,13443.0,140.0116,140.2765,140.0116,140.163,13443.0
2019-04-17 13:40:00,148.15,148.17,147.97,147.97,7800.0,140.163,140.1819,139.9927,139.9927,7800.0
2019-04-17 13:50:00,147.94,147.94,147.7,147.84,6600.0,139.9643,139.9643,139.7372,139.8697,6600.0
2019-04-17 14:00:00,147.88,148.03,147.57,147.61,23850.0,139.9075,140.0495,139.6143,139.6521,23850.0
2019-04-17 14:10:00,147.67,147.83,147.55,147.55,19452.0,139.7089,139.8602,139.5953,139.5953,19452.0
2019-04-17 14:20:00,147.41,147.49,147.32,147.44,8796.0,139.4629,139.5386,139.3777,139.4913,8796.0
2019-04-17 14:30:00,147.55,148.04,147.51,147.72,25584.0,139.5953,140.0589,139.5575,139.7562,25584.0
2019-04-17 14:40:00,147.79,147.85,147.66,147.85,6546.0,139.8224,139.8792,139.6994,139.8792,6546.0
2019-04-17 14:50:00,147.88,148.05,147.84,147.96,9300.0,139.9075,140.0684,139.8697,139.9832,9300.0
2019-04-17 15:00:00,148.06,148.21,148.06,148.21,12900.0,140.0778,140.2198,140.0778,140.2198,12900.0
2019-04-17 15:10:00,148.22,148.34,148.16,148.27,43044.0,140.2292,140.3427,140.1725,140.2765,43044.0
2019-04-17 15:20:00,148.19,148.19,147.97,148.0,26070.0,140.2008,140.2008,139.9927,140.0211,26070.0
2019-04-17 15:30:00,147.99,148.33,147.99,148.33,27522.0,140.0116,140.3333,140.0116,140.3333,27522.0
2019-04-17 15:40:00,148.33,148.36,148.0,148.05,40824.0,140.3333,140.3617,140.0211,140.0684,40824.0
2019-04-17 15:50:00,148.02,148.02,147.58,147.63,153384.0,140.04,140.04,139.6237,139.671,153384.0
2019-04-18 09:30:00,148.41,148.71,148.08,148.54,144402.0,140.409,140.6928,140.0968,140.532,144402.0
2019-04-18 09:40:00,148.47,149.44,148.2,149.34,88344.0,140.4657,141.3834,140.2103,141.2888,88344.0
2019-04-18 09:50:00,149.48,149.75,149.17,149.34,46896.0,141.4213,141.6767,141.128,141.2888,46896.0
2019-04-18 10:00:00,149.32,149.32,148.64,148.64,91482.0,141.2699,141.2699,140.6266,140.6266,91482.0
2019-04-18 10:10:00,148.54,148.54,148.1,148.33,67986.0,140.532,140.532,140.1157,140.3333,67986.0
2019-04-18 10:20:00,148.32,148.46,148.1,148.38,58518.0,140.3238,140.4563,140.1157,140.3806,58518.0
2019-04-18 10:30:00,148.32,148.84,148.07,148.84,41649.0,140.3238,140.8158,140.0873,140.8158,41649.0
2019-04-18 10:40:00,148.77,148.84,148.56,148.77,30975.0,140.7496,140.8158,140.5509,140.7496,30975.0
2019-04-18 10:50:00,148.74,149.66,148.69,149.61,60261.0,140.7212,141.5916,140.6739,141.5443,60261.0
2019-04-18 11:00:00,149.62,149.67,149.48,149.48,18756.0,141.5537,141.601,141.4213,141.4213,18756.0
2019-04-18 11:10:00,149.38,149.93,149.37,149.93,38328.0,141.3267,141.847,141.3172,141.847,38328.0
2019-04-18 11:20:00,149.85,150.19,149.81,150.19,28626.0,141.7713,142.093,141.7335,142.093,28626.0
2019-04-18 11:30:00,150.22,151.22,150.18,150.84,55374.0,142.1214,143.0675,142.0835,142.708,55374.0
2019-04-18 11:40:00,150.82,150.88,150.3,150.4,58653.0,142.689,142.7458,142.1971,142.2917,58653.0
2019-04-18 11:50:00,150.34,150.65,150.34,150.39,30639.0,142.2349,142.5282,142.2349,142.2822,30639.0
2019-04-18 12:00:00,150.34,150.35,149.71,150.16,47538.0,142.2349,142.2444,141.6389,142.0646,47538.0
2019-04-18 12:10:00,150.17,150.28,149.88,149.95,23031.0,142.0741,142.1782,141.7997,141.8659,23031.0
2019-04-18 12:20:00,149.95,149.97,149.57,149.7,30180.0,141.8659,141.8849,141.5064,141.6294,30180.0
2019-04-18 12:30:00,149.68,149.97,149.67,149.92,24660.0,141.6105,141.8849,141.601,141.8376,24660.0
2019-04-18 12:40:00,149.87,149.91,149.81,149.86,5976.0,141.7903,141.8281,141.7335,141.7808,5976.0
2019-04-18 12:50:00,149.89,149.89,149.67,149.7,14700.0,141.8092,141.8092,141.601,141.6294,14700.0
2019-04-18 13:00:00,149.77,149.84,149.74,149.79,8523.0,141.6957,141.7619,141.6673,141.7146,8523.0
2019-04-18 13:10:00,149.79,149.93,149.66,149.67,20838.0,141.7146,141.847,141.5916,141.601,20838.0
2019-04-18 13:20:00,149.7,149.9,149.7,149.83,16521.0,141.6294,141.8186,141.6294,141.7524,16521.0
2019-04-18 13:30:00,149.89,149.89,149.54,149.71,16395.0,141.8092,141.8092,141.4781,141.6389,16395.0
2019-04-18 13:40:00,149.75,150.0,149.67,149.96,9948.0,141.6767,141.9133,141.601,141.8754,9948.0
2019-04-18 13:50:00,149.96,150.02,149.85,149.95,21144.0,141.8754,141.9322,141.7713,141.8659,21144.0
2019-04-18 14:00:00,149.97,150.01,149.86,149.94,10440.0,141.8849,141.9227,141.7808,141.8565,10440.0
2019-04-18 14:10:00,149.97,150.18,149.97,150.17,16476.0,141.8849,142.0835,141.8849,142.0741,16476.0
2019-04-18 14:20:00,150.18,150.34,150.02,150.08,39396.0,142.0835,142.2349,141.9322,141.9889,39396.0
2019-04-18 14:30:00,150.04,150.18,150.02,150.13,34914.0,141.9511,142.0835,141.9322,142.0362,34914.0
2019-04-18 14:40:00,150.2,150.4,150.2,150.4,23742.0,142.1025,142.2917,142.1025,142.2917,23742.0
2019-04-18 14:50:00,150.35,150.47,150.25,150.25,24276.0,142.2444,142.3579,142.1498,142.1498,24276.0
2019-04-18 15:00:00,150.28,150.39,150.16,150.36,13947.0,142.1782,142.2822,142.0646,142.2538,13947.0
2019-04-18 15:10:00,150.37,150.54,150.25,150.54,23037.0,142.2633,142.4241,142.1498,142.4241,23037.0
2019-04-18 15:20:00,150.57,150.68,150.43,150.48,20625.0,142.4525,142.5566,142.3201,142.3674,20625.0
2019-04-18 15:30:00,150.45,150.51,150.28,150.51,26685.0,142.339,142.3958,142.1782,142.3958,26685.0
2019-04-18 15:40:00,150.5,150.71,150.49,150.63,70809.0,142.3863,142.585,142.3768,142.5093,70809.0
2019-04-18 15:50:00,150.62,150.82,150.52,150.82,181869.0,142.4998,142.689,142.4052,142.689,181869.0
2019-04-22 09:30:00,149.88,150.75,149.76,150.16,45999.0,141.7997,142.6228,141.6862,142.0646,45999.0
2019-04-22 09:40:00,150.29,150.59,149.88,150.59,29907.0,142.1876,142.4714,141.7997,142.4714,29907.0
2019-04-22 09:50:00,150.51,150.81,150.37,150.8,49647.0,142.3958,142.6796,142.2633,142.6701,49647.0
2019-04-22 10:00:00,150.8,151.27,150.77,150.77,70959.0,142.6701,143.1148,142.6417,142.6417,70959.0
2019-04-22 10:10:00,150.84,151.35,150.59,151.33,32415.0,142.708,143.1905,142.4714,143.1716,32415.0
2019-04-22 10:20:00,151.41,151.54,151.29,151.31,34890.0,143.2472,143.3702,143.1337,143.1526,34890.0
2019-04-22 10:30:00,151.29,151.53,151.01,151.08,45597.0,143.1337,143.3608,142.8688,142.935,45597.0
2019-04-22 10:40:00,151.06,151.18,150.73,150.83,53472.0,142.9161,143.0296,142.6039,142.6985,53472.0
2019-04-22 10:50:00,150.82,150.84,150.47,150.59,24906.0,142.689,142.708,142.3579,142.4714,24906.0
2019-04-22 11:00:00,150.55,150.55,150.25,150.48,17901.0,142.4336,142.4336,142.1498,142.3674,17901.0
2019-04-22 11:10:00,150.49,150.78,150.48,150.69,12819.0,142.3768,142.6512,142.3674,142.5661,12819.0
2019-04-22 11:20:00,150.82,150.96,150.72,150.96,11769.0,142.689,142.8215,142.5944,142.8215,11769.0
2019-04-22 11:30:00,150.93,151.41,150.93,151.29,27870.0,142.7931,143.2472,142.7931,143.1337,27870.0
2019-04-22 11:40:00,151.3,151.82,151.3,151.72,36951.0,143.1432,143.6351,143.1432,143.5405,36951.0
2019-04-22 11:50:00,151.69,151.69,151.2,151.44,17784.0,143.5121,143.5121,143.0486,143.2756,17784.0
2019-04-22 12:00:00,151.46,151.77,151.46,151.65,31062.0,143.2945,143.5878,143.2945,143.4743,31062.0
2019-04-22 12:10:00,151.61,151.61,151.31,151.36,15000.0,143.4365,143.4365,143.1526,143.1999,15000.0
2019-04-22 12:20:00,151.41,151.41,151.1,151.36,13230.0,143.2472,143.2472,142.954,143.1999,13230.0
2019-04-22 12:30:00,151.31,151.48,151.28,151.32,27867.0,143.1526,143.3135,143.1242,143.1621,27867.0
2019-04-22 12:40:00,151.35,151.63,151.31,151.58,33492.0,143.1905,143.4554,143.1526,143.4081,33492.0
2019-04-22 12:50:00,151.6,151.73,151.45,151.46,40314.0,143.427,143.55,143.2851,143.2945,40314.0
2019-04-22 13:00:00,151.46,151.46,151.32,151.45,46104.0,143.2945,143.2945,143.1621,143.2851,46104.0
2019-04-22 13:10:00,151.38,151.59,151.33,151.59,34425.0,143.2189,143.4175,143.1716,143.4175,34425.0
2019-04-22 13:20:00,151.61,151.72,151.55,151.58,29433.0,143.4365,143.5405,143.3797,143.4081,29433.0
2019-04-22 13:30:00,151.55,151.61,151.38,151.61,34806.0,143.3797,143.4365,143.2189,143.4365,34806.0
2019-04-22 13:40:00,151.58,151.65,151.22,151.49,57510.0,143.4081,143.4743,143.0675,143.3229,57510.0
2019-04-22 13:50:00,151.51,151.55,151.22,151.33,20457.0,143.3418,143.3797,143.0675,143.1716,20457.0
2019-04-22 14:00:00,151.35,151.39,151.16,151.38,27948.0,143.1905,143.2283,143.0107,143.2189,27948.0
2019-04-22 14:10:00,151.4,151.49,151.32,151.42,28044.0,143.2378,143.3229,143.1621,143.2567,28044.0
2019-04-22 14:20:00,151.35,151.46,151.3,151.3,19764.0,143.1905,143.2945,143.1432,143.1432,19764.0
2019-04-22 14:30:00,151.36,151.53,151.34,151.43,39585.0,143.1999,143.3608,143.181,143.2662,39585.0
2019-04-22 14:40:00,151.47,151.53,151.31,151.41,39777.0,143.304,143.3608,143.1526,143.2472,39777.0
2019-04-22 14:50:00,151.45,151.54,151.4,151.49,21945.0,143.2851,143.3702,143.2378,143.3229,21945.0
2019-04-22 15:00:00,151.5,151.53,151.23,151.25,19800.0,143.3324,143.3608,143.0769,143.0959,19800.0
2019-04-22 15:10:00,151.28,151.28,151.16,151.21,25950.0,143.1242,143.1242,143.0107,143.058,25950.0
2019-04-22 15:20:00,151.23,151.24,150.8,150.87,59595.0,143.0769,143.0864,142.6701,142.7363,59595.0
2019-04-22 15:30:00,150.87,151.02,150.83,150.94,75615.0,142.7363,142.8783,142.6985,142.8026,75615.0
2019-04-22 15:40:00,150.97,151.03,150.08,150.16,85635.0,142.831,142.8877,141.9889,142.0646,85635.0
2019-04-22 15:50:00,150.24,150.8,149.79,150.6,206679.0,142.1403,142.6701,141.7146,142.4809,206679.0
2019-04-23 09:30:00,150.0,151.07,148.23,150.68,286236.0,141.9133,142.9256,140.2387,142.5566,286236.0
2019-04-23 09:40:00,150.92,151.63,149.4,149.92,165549.0,142.7837,143.4554,141.3456,141.8376,165549.0
2019-04-23 09:50:00,149.7,150.0,148.95,149.4,42105.0,141.6294,141.9133,140.9199,141.3456,42105.0
2019-04-23 10:00:00,149.59,149.6,148.97,149.18,57564.0,141.5254,141.5348,140.9388,141.1375,57564.0
2019-04-23 10:10:00,149.16,149.82,148.51,149.35,116064.0,141.1185,141.743,140.5036,141.2983,116064.0
2019-04-23 10:20:00,149.29,150.12,149.28,150.01,60504.0,141.2415,142.0268,141.2321,141.9227,60504.0
2019-04-23 10:30:00,149.98,150.22,149.7,150.08,46851.0,141.8943,142.1214,141.6294,141.9889,46851.0
2019-04-23 10:40:00,150.05,150.31,149.44,149.5,55005.0,141.9606,142.2065,141.3834,141.4402,55005.0
2019-04-23 10:50:00,149.37,150.17,149.27,150.11,29706.0,141.3172,142.0741,141.2226,142.0173,29706.0
2019-04-23 11:00:00,150.1,150.1,149.52,149.69,23757.0,142.0079,142.0079,141.4591,141.62,23757.0
2019-04-23 11:10:00,149.75,152.82,149.75,152.5,182814.0,141.6767,144.5812,141.6767,144.2785,182814.0
2019-04-23 11:20:00,152.83,155.03,152.63,154.61,189453.0,144.5907,146.6721,144.4015,146.2747,189453.0
2019-04-23 11:30:00,154.74,154.91,152.78,153.48,67479.0,146.3977,146.5585,144.5434,145.2056,67479.0
2019-04-23 11:40:00,153.42,153.42,151.67,153.17,104856.0,145.1489,145.1489,143.4932,144.9124,104856.0
2019-04-23 11:50:00,153.08,153.36,152.59,152.74,89433.0,144.8272,145.0921,144.3636,144.5055,89433.0
2019-04-23 12:00:00,152.71,153.53,152.6,153.4,55593.0,144.4772,145.2529,144.3731,145.13,55593.0
2019-04-23 12:10:00,153.36,153.61,153.26,153.47,29958.0,145.0921,145.3286,144.9975,145.1962,29958.0
2019-04-23 12:20:00,153.47,154.02,153.21,153.96,25260.0,145.1962,145.7165,144.9502,145.6598,25260.0
2019-04-23 12:30:00,153.94,153.97,152.94,153.5,56559.0,145.6408,145.6692,144.6948,145.2246,56559.0
2019-04-23 12:40:00,153.5,153.85,153.14,153.54,43389.0,145.2246,145.5557,144.884,145.2624,43389.0
2019-04-23 12:50:00,153.45,153.58,153.11,153.45,17310.0,145.1773,145.3002,144.8556,145.1773,17310.0
2019-04-23 13:00:00,153.49,153.49,152.64,153.12,32106.0,145.2151,145.2151,144.4109,144.865,32106.0
2019-04-23 13:10:00,153.2,153.45,153.0,153.2,27069.0,144.9407,145.1773,144.7515,144.9407,27069.0
2019-04-23 13:20:00,153.2,153.49,153.18,153.44,20598.0,144.9407,145.2151,144.9218,145.1678,20598.0
2019-04-23 13:30:00,153.4,153.78,153.33,153.5,36216.0,145.13,145.4895,145.0637,145.2246,36216.0
2019-04-23 13:40:00,153.5,154.11,153.5,154.0,58041.0,145.2246,145.8017,145.2246,145.6976,58041.0
2019-04-23 13:50:00,153.96,154.11,153.65,153.98,51051.0,145.6598,145.8017,145.3665,145.6787,51051.0
2019-04-23 14:00:00,153.98,153.98,153.75,153.83,42930.0,145.6787,145.6787,145.4611,145.5368,42930.0
2019-04-23 14:10:00,153.74,153.99,153.55,153.8,53940.0,145.4516,145.6881,145.2719,145.5084,53940.0
2019-04-23 14:20:00,153.78,153.89,153.74,153.75,28800.0,145.4895,145.5935,145.4516,145.4611,28800.0
2019-04-23 14:30:00,153.75,153.96,153.45,153.79,40101.0,145.4611,145.6598,145.1773,145.4989,40101.0
2019-04-23 14:40:00,153.79,153.79,153.45,153.76,23664.0,145.4989,145.4989,145.1773,145.4705,23664.0
2019-04-23 14:50:00,153.76,154.38,153.54,154.15,55770.0,145.4705,146.0571,145.2624,145.8395,55770.0
2019-04-23 15:00:00,154.1,154.15,153.88,153.93,31575.0,145.7922,145.8395,145.5841,145.6314,31575.0
2019-04-23 15:10:00,153.86,153.99,153.7,153.81,35202.0,145.5652,145.6881,145.4138,145.5178,35202.0
2019-04-23 15:20:00,153.82,153.92,153.75,153.81,14922.0,145.5273,145.6219,145.4611,145.5178,14922.0
2019-04-23 15:30:00,153.78,153.97,153.74,153.74,50952.0,145.4895,145.6692,145.4516,145.4516,50952.0
2019-04-23 15:40:00,153.74,153.84,153.37,153.48,96096.0,145.4516,145.5462,145.1016,145.2056,96096.0
2019-04-23 15:50:00,153.48,153.67,153.38,153.45,160116.0,145.2056,145.3854,145.111,145.1773,160116.0
2019-04-24 09:30:00,153.28,153.44,151.96,153.44,49242.0,145.0164,145.1678,143.7676,145.1678,49242.0
2019-04-24 09:40:00,153.46,153.61,152.86,153.08,46602.0,145.1867,145.3286,144.6191,144.8272,46602.0
2019-04-24 09:50:00,153.09,153.09,152.57,152.67,67551.0,144.8367,144.8367,144.3447,144.4393,67551.0
2019-04-24 10:00:00,152.63,152.66,152.17,152.49,48585.0,144.4015,144.4298,143.9663,144.269,48585.0
2019-04-24 10:10:00,152.43,152.66,152.26,152.47,25299.0,144.2122,144.4298,144.0514,144.2501,25299.0
2019-04-24 10:20:00,152.42,152.65,152.04,152.4,48822.0,144.2028,144.4204,143.8433,144.1839,48822.0
2019-04-24 10:30:00,152.54,152.69,152.07,152.07,26946.0,144.3163,144.4582,143.8717,143.8717,26946.0
2019-04-24 10:40:00,152.05,152.43,152.04,152.12,18954.0,143.8527,144.2122,143.8433,143.919,18954.0
2019-04-24 10:50:00,152.14,152.58,152.09,152.58,31248.0,143.9379,144.3542,143.8906,144.3542,31248.0
2019-04-24 11:00:00,152.52,152.72,152.46,152.5,28215.0,144.2974,144.4866,144.2406,144.2785,28215.0
2019-04-24 11:10:00,152.55,152.55,152.08,152.23,62202.0,144.3258,144.3258,143.8811,144.023,62202.0
2019-04-24 11:20:00,152.21,152.5,152.2,152.41,20250.0,144.0041,144.2785,143.9946,144.1933,20250.0
2019-04-24 11:30:00,152.49,152.49,152.24,152.32,8100.0,144.269,144.269,144.0325,144.1082,8100.0
2019-04-24 11:40:00,152.25,152.3,152.07,152.15,24012.0,144.042,144.0893,143.8717,143.9473,24012.0
2019-04-24 11:50:00,152.15,152.35,151.98,152.33,21987.0,143.9473,144.1366,143.7865,144.1176,21987.0
2019-04-24 12:00:00,152.29,152.33,152.07,152.33,15774.0,144.0798,144.1176,143.8717,144.1176,15774.0
2019-04-24 12:10:00,152.36,152.62,152.32,152.55,22728.0,144.146,144.392,144.1082,144.3258,22728.0
2019-04-24 12:20:00,152.49,152.76,152.43,152.71,9501.0,144.269,144.5245,144.2122,144.4772,9501.0
2019-04-24 12:30:00,152.69,152.76,152.57,152.73,8562.0,144.4582,144.5245,144.3447,144.4961,8562.0
2019-04-24 12:40:00,152.78,152.84,152.67,152.78,11028.0,144.5434,144.6001,144.4393,144.5434,11028.0
2019-04-24 12:50:00,152.72,152.72,152.53,152.56,13089.0,144.4866,144.4866,144.3069,144.3352,13089.0
2019-04-24 13:00:00,152.61,152.64,152.45,152.48,11706.0,144.3825,144.4109,144.2312,144.2596,11706.0
2019-04-24 13:10:00,152.42,152.64,152.39,152.61,12291.0,144.2028,144.4109,144.1744,144.3825,12291.0
2019-04-24 13:20:00,152.58,152.87,152.57,152.77,18042.0,144.3542,144.6285,144.3447,144.5339,18042.0
2019-04-24 13:30:00,152.81,152.81,152.55,152.75,8340.0,144.5718,144.5718,144.3258,144.515,8340.0
2019-04-24 13:40:00,152.69,152.69,152.54,152.61,11523.0,144.4582,144.4582,144.3163,144.3825,11523.0
2019-04-24 13:50:00,152.58,152.66,152.49,152.66,25977.0,144.3542,144.4298,144.269,144.4298,25977.0
2019-04-24 14:00:00,152.6,152.77,152.51,152.77,15726.0,144.3731,144.5339,144.2879,144.5339,15726.0
2019-04-24 14:10:00,152.78,152.85,152.78,152.79,5700.0,144.5434,144.6096,144.5434,144.5528,5700.0
2019-04-24 14:20:00,152.78,152.89,152.77,152.89,11760.0,144.5434,144.6474,144.5339,144.6474,11760.0
2019-04-24 14:30:00,152.87,152.98,152.65,152.79,25317.0,144.6285,144.7326,144.4204,144.5528,25317.0
2019-04-24 14:40:00,152.77,152.99,152.77,152.96,4626.0,144.5339,144.7421,144.5339,144.7137,4626.0
2019-04-24 14:50:00,153.01,153.02,152.86,152.86,8040.0,144.761,144.7704,144.6191,144.6191,8040.0
2019-04-24 15:00:00,152.87,152.89,152.71,152.89,14676.0,144.6285,144.6474,144.4772,144.6474,14676.0
2019-04-24 15:10:00,152.89,152.89,152.72,152.79,11181.0,144.6474,144.6474,144.4866,144.5528,11181.0
2019-04-24 15:20:00,152.79,152.81,152.63,152.63,21471.0,144.5528,144.5718,144.4015,144.4015,21471.0
2019-04-24 15:30:00,152.61,152.64,152.38,152.4,28152.0,144.3825,144.4109,144.1649,144.1839,28152.0
2019-04-24 15:40:00,152.44,152.6,152.37,152.53,67317.0,144.2217,144.3731,144.1555,144.3069,67317.0
2019-04-24 15:50:00,152.51,152.77,152.42,152.6,131394.0,144.2879,144.5339,144.2028,144.3731,131394.0
2019-04-25 09:30:00,152.03,152.18,151.67,152.18,52026.0,143.8338,143.9757,143.4932,143.9757,52026.0
2019-04-25 09:40:00,152.18,152.29,151.55,152.07,50328.0,143.9757,144.0798,143.3797,143.8717,50328.0
2019-04-25 09:50:00,152.16,152.43,151.97,152.01,61524.0,143.9568,144.2122,143.777,143.8149,61524.0
2019-04-25 10:00:00,152.07,152.39,151.78,151.78,55734.0,143.8717,144.1744,143.5973,143.5973,55734.0
2019-04-25 10:10:00,151.73,151.82,151.35,151.42,42171.0,143.55,143.6351,143.1905,143.2567,42171.0
2019-04-25 10:20:00,151.34,151.35,150.72,150.72,28371.0,143.181,143.1905,142.5944,142.5944,28371.0
2019-04-25 10:30:00,150.79,151.24,150.67,151.2,27855.0,142.6607,143.0864,142.5471,143.0486,27855.0
2019-04-25 10:40:00,151.2,151.25,151.05,151.17,4638.0,143.0486,143.0959,142.9066,143.0202,4638.0
2019-04-25 10:50:00,151.18,151.38,151.18,151.35,22275.0,143.0296,143.2189,143.0296,143.1905,22275.0
2019-04-25 11:00:00,151.35,151.66,151.3,151.62,18468.0,143.1905,143.4838,143.1432,143.4459,18468.0
2019-04-25 11:10:00,151.6,151.64,151.4,151.56,12834.0,143.427,143.4648,143.2378,143.3892,12834.0
2019-04-25 11:20:00,151.62,151.87,151.6,151.79,8703.0,143.4459,143.6824,143.427,143.6068,8703.0
2019-04-25 11:30:00,151.81,151.81,151.69,151.76,15105.0,143.6257,143.6257,143.5121,143.5784,15105.0
2019-04-25 11:40:00,151.75,151.78,151.61,151.61,13077.0,143.5689,143.5973,143.4365,143.4365,13077.0
2019-04-25 11:50:00,151.65,151.65,151.36,151.43,14712.0,143.4743,143.4743,143.1999,143.2662,14712.0
2019-04-25 12:00:00,151.39,151.39,151.16,151.16,8415.0,143.2283,143.2283,143.0107,143.0107,8415.0
2019-04-25 12:10:00,151.21,151.21,150.98,150.99,9471.0,143.058,143.058,142.8404,142.8499,9471.0
2019-04-25 12:20:00,150.91,151.06,150.89,150.92,31020.0,142.7742,142.9161,142.7553,142.7837,31020.0
2019-04-25 12:30:00,150.97,151.29,150.94,151.22,11400.0,142.831,143.1337,142.8026,143.0675,11400.0
2019-04-25 12:40:00,151.22,151.22,151.11,151.12,4056.0,143.0675,143.0675,142.9634,142.9729,4056.0
2019-04-25 12:50:00,151.11,151.12,151.0,151.08,12276.0,142.9634,142.9729,142.8593,142.935,12276.0
2019-04-25 13:00:00,151.05,151.11,150.9,150.9,20400.0,142.9066,142.9634,142.7647,142.7647,20400.0
2019-04-25 13:10:00,150.91,150.93,150.85,150.87,13671.0,142.7742,142.7931,142.7174,142.7363,13671.0
2019-04-25 13:20:00,150.87,151.11,150.84,151.1,17466.0,142.7363,142.9634,142.708,142.954,17466.0
2019-04-25 13:30:00,151.1,151.22,151.05,151.21,8628.0,142.954,143.0675,142.9066,143.058,8628.0
2019-04-25 13:40:00,151.22,151.22,150.89,150.89,6444.0,143.0675,143.0675,142.7553,142.7553,6444.0
2019-04-25 13:50:00,150.89,150.92,150.86,150.9,8364.0,142.7553,142.7837,142.7269,142.7647,8364.0
2019-04-25 14:00:00,150.93,151.11,150.92,151.0,22758.0,142.7931,142.9634,142.7837,142.8593,22758.0
2019-04-25 14:10:00,151.02,151.03,150.8,150.93,10200.0,142.8783,142.8877,142.6701,142.7931,10200.0
2019-04-25 14:20:00,150.93,150.95,150.83,150.87,10146.0,142.7931,142.812,142.6985,142.7363,10146.0
2019-04-25 14:30:00,150.85,150.87,150.63,150.67,31803.0,142.7174,142.7363,142.5093,142.5471,31803.0
2019-04-25 14:40:00,150.63,150.78,150.63,150.64,17541.0,142.5093,142.6512,142.5093,142.5187,17541.0
2019-04-25 14:50:00,150.66,150.8,150.66,150.79,15561.0,142.5377,142.6701,142.5377,142.6607,15561.0
2019-04-25 15:00:00,150.76,150.76,150.49,150.53,7269.0,142.6323,142.6323,142.3768,142.4147,7269.0
2019-04-25 15:10:00,150.51,150.57,150.39,150.46,23268.0,142.3958,142.4525,142.2822,142.3485,23268.0
2019-04-25 15:20:00,150.48,150.6,150.44,150.59,18468.0,142.3674,142.4809,142.3295,142.4714,18468.0
2019-04-25 15:30:00,150.6,150.67,150.26,150.31,64788.0,142.4809,142.5471,142.1592,142.2065,64788.0
2019-04-25 15:40:00,150.33,150.5,150.26,150.41,105408.0,142.2255,142.3863,142.1592,142.3011,105408.0
2019-04-25 15:50:00,150.43,150.7,150.25,150.4,76266.0,142.3201,142.5755,142.1498,142.2917,76266.0
2019-04-26 09:30:00,150.36,150.89,150.1,150.45,24333.0,142.2538,142.7553,142.0079,142.339,24333.0
2019-04-26 09:40:00,150.26,150.96,150.26,150.96,47193.0,142.1592,142.8215,142.1592,142.8215,47193.0
2019-04-26 09:50:00,151.14,151.35,150.63,151.24,22188.0,142.9918,143.1905,142.5093,143.0864,22188.0
2019-04-26 10:00:00,151.02,151.5,151.02,151.45,12369.0,142.8783,143.3324,142.8783,143.2851,12369.0
2019-04-26 10:10:00,151.48,151.67,151.24,151.66,11091.0,143.3135,143.4932,143.0864,143.4838,11091.0
2019-04-26 10:20:00,151.86,152.09,151.86,151.9,12771.0,143.673,143.8906,143.673,143.7108,12771.0
2019-04-26 10:30:00,151.89,151.98,151.77,151.92,7236.0,143.7014,143.7865,143.5878,143.7297,7236.0
2019-04-26 10:40:00,151.86,152.19,151.84,152.03,14838.0,143.673,143.9852,143.6541,143.8338,14838.0
2019-04-26 10:50:00,152.05,152.32,151.91,152.02,21429.0,143.8527,144.1082,143.7203,143.8244,21429.0
2019-04-26 11:00:00,151.98,152.17,151.93,151.93,37794.0,143.7865,143.9663,143.7392,143.7392,37794.0
2019-04-26 11:10:00,152.0,152.62,151.98,152.6,10800.0,143.8054,144.392,143.7865,144.3731,10800.0
2019-04-26 11:20:00,152.59,152.75,152.46,152.66,11832.0,144.3636,144.515,144.2406,144.4298,11832.0
2019-04-26 11:30:00,152.63,152.63,152.37,152.38,7902.0,144.4015,144.4015,144.1555,144.1649,7902.0
2019-04-26 11:40:00,152.33,152.48,152.32,152.33,10806.0,144.1176,144.2596,144.1082,144.1176,10806.0
2019-04-26 11:50:00,152.31,152.41,152.13,152.18,5865.0,144.0987,144.1933,143.9284,143.9757,5865.0
2019-04-26 12:00:00,152.23,152.47,152.2,152.46,12405.0,144.023,144.2501,143.9946,144.2406,12405.0
2019-04-26 12:10:00,152.45,152.5,152.41,152.41,9900.0,144.2312,144.2785,144.1933,144.1933,9900.0
2019-04-26 12:20:00,152.37,152.37,152.15,152.16,4800.0,144.1555,144.1555,143.9473,143.9568,4800.0
2019-04-26 12:30:00,152.23,152.23,152.01,152.13,8766.0,144.023,144.023,143.8149,143.9284,8766.0
2019-04-26 12:40:00,152.09,152.09,151.93,151.98,6300.0,143.8906,143.8906,143.7392,143.7865,6300.0
2019-04-26 12:50:00,151.98,151.98,151.8,151.85,9552.0,143.7865,143.7865,143.6162,143.6635,9552.0
2019-04-26 13:00:00,151.83,151.89,151.74,151.86,22935.0,143.6446,143.7014,143.5594,143.673,22935.0
2019-04-26 13:10:00,151.9,151.94,151.87,151.88,5118.0,143.7108,143.7487,143.6824,143.6919,5118.0
2019-04-26 13:20:00,151.83,151.9,151.79,151.81,12363.0,143.6446,143.7108,143.6068,143.6257,12363.0
2019-04-26 13:30:00,151.79,151.79,151.62,151.68,6600.0,143.6068,143.6068,143.4459,143.5027,6600.0
2019-04-26 13:40:00,151.67,151.67,151.61,151.63,4380.0,143.4932,143.4932,143.4365,143.4554,4380.0
2019-04-26 13:50:00,151.59,151.75,151.59,151.7,13182.0,143.4175,143.5689,143.4175,143.5216,13182.0
2019-04-26 14:00:00,151.68,151.7,151.5,151.56,20397.0,143.5027,143.5216,143.3324,143.3892,20397.0
2019-04-26 14:10:00,151.54,151.61,151.3,151.61,22164.0,143.3702,143.4365,143.1432,143.4365,22164.0
2019-04-26 14:20:00,151.6,151.69,151.57,151.64,12918.0,143.427,143.5121,143.3986,143.4648,12918.0
2019-04-26 14:30:00,151.64,151.64,151.58,151.6,3759.0,143.4648,143.4648,143.4081,143.427,3759.0
2019-04-26 14:40:00,151.6,151.6,151.48,151.51,5400.0,143.427,143.427,143.3135,143.3418,5400.0
2019-04-26 14:50:00,151.54,151.57,151.53,151.55,6486.0,143.3702,143.3986,143.3608,143.3797,6486.0
2019-04-26 15:00:00,151.54,151.72,151.54,151.62,14433.0,143.3702,143.5405,143.3702,143.4459,14433.0
2019-04-26 15:10:00,151.6,151.64,151.52,151.59,19578.0,143.427,143.4648,143.3513,143.4175,19578.0
2019-04-26 15:20:00,151.6,151.67,151.59,151.63,15900.0,143.427,143.4932,143.4175,143.4554,15900.0
2019-04-26 15:30:00,151.62,151.95,151.57,151.93,34656.0,143.4459,143.7581,143.3986,143.7392,34656.0
2019-04-26 15:40:00,152.02,152.13,151.95,151.99,14373.0,143.8244,143.9284,143.7581,143.796,14373.0
2019-04-26 15:50:00,152.02,152.26,151.9,152.24,45423.0,143.8244,144.0514,143.7108,144.0325,45423.0
2019-04-29 09:30:00,151.98,151.98,150.96,151.01,38151.0,143.7865,143.7865,142.8215,142.8688,38151.0
2019-04-29 09:40:00,150.97,151.76,150.95,151.46,14919.0,142.831,143.5784,142.812,143.2945,14919.0
2019-04-29 09:50:00,151.52,151.52,151.01,151.38,15315.0,143.3513,143.3513,142.8688,143.2189,15315.0
2019-04-29 10:00:00,151.43,151.44,150.61,150.94,37413.0,143.2662,143.2756,142.4904,142.8026,37413.0
2019-04-29 10:10:00,150.76,151.3,150.76,151.24,67800.0,142.6323,143.1432,142.6323,143.0864,67800.0
2019-04-29 10:20:00,151.24,151.32,151.02,151.17,20151.0,143.0864,143.1621,142.8783,143.0202,20151.0
2019-04-29 10:30:00,151.17,151.18,150.69,150.8,22293.0,143.0202,143.0296,142.5661,142.6701,22293.0
2019-04-29 10:40:00,150.75,150.81,150.51,150.51,79344.0,142.6228,142.6796,142.3958,142.3958,79344.0
2019-04-29 10:50:00,150.55,150.6,150.17,150.26,27129.0,142.4336,142.4809,142.0741,142.1592,27129.0
2019-04-29 11:00:00,150.28,150.28,149.91,149.99,25239.0,142.1782,142.1782,141.8281,141.9038,25239.0
2019-04-29 11:10:00,149.99,150.15,149.8,150.15,17418.0,141.9038,142.0552,141.724,142.0552,17418.0
2019-04-29 11:20:00,150.21,150.38,150.09,150.33,34149.0,142.1119,142.2728,141.9984,142.2255,34149.0
2019-04-29 11:30:00,150.3,150.48,150.22,150.22,16803.0,142.1971,142.3674,142.1214,142.1214,16803.0
2019-04-29 11:40:00,150.26,150.37,150.12,150.26,19800.0,142.1592,142.2633,142.0268,142.1592,19800.0
2019-04-29 11:50:00,150.3,150.3,150.1,150.1,8865.0,142.1971,142.1971,142.0079,142.0079,8865.0
2019-04-29 12:00:00,150.02,150.15,150.0,150.0,11400.0,141.9322,142.0552,141.9133,141.9133,11400.0
2019-04-29 12:10:00,150.01,150.09,150.01,150.02,4662.0,141.9227,141.9984,141.9227,141.9322,4662.0
2019-04-29 12:20:00,150.03,150.07,149.93,150.03,13290.0,141.9416,141.9795,141.847,141.9416,13290.0
2019-04-29 12:30:00,150.09,150.17,150.05,150.15,11697.0,141.9984,142.0741,141.9606,142.0552,11697.0
2019-04-29 12:40:00,150.16,150.24,150.13,150.24,6666.0,142.0646,142.1403,142.0362,142.1403,6666.0
2019-04-29 12:50:00,150.22,150.41,150.12,150.22,15969.0,142.1214,142.3011,142.0268,142.1214,15969.0
2019-04-29 13:00:00,150.14,150.17,149.97,150.05,16800.0,142.0457,142.0741,141.8849,141.9606,16800.0
2019-04-29 13:10:00,150.03,150.12,149.97,150.0,17400.0,141.9416,142.0268,141.8849,141.9133,17400.0
2019-04-29 13:20:00,149.98,150.05,149.98,150.04,4113.0,141.8943,141.9606,141.8943,141.9511,4113.0
2019-04-29 13:30:00,149.99,150.22,149.92,150.13,40659.0,141.9038,142.1214,141.8376,142.0362,40659.0
2019-04-29 13:40:00,150.14,150.14,150.0,150.1,19359.0,142.0457,142.0457,141.9133,142.0079,19359.0
2019-04-29 13:50:00,150.06,150.09,150.02,150.06,20025.0,141.97,141.9984,141.9322,141.97,20025.0
2019-04-29 14:00:00,150.07,150.28,150.07,150.28,14850.0,141.9795,142.1782,141.9795,142.1782,14850.0
2019-04-29 14:10:00,150.27,150.68,150.22,150.65,27747.0,142.1687,142.5566,142.1214,142.5282,27747.0
2019-04-29 14:20:00,150.69,150.8,150.63,150.63,20127.0,142.5661,142.6701,142.5093,142.5093,20127.0
2019-04-29 14:30:00,150.62,151.17,150.6,151.17,36561.0,142.4998,143.0202,142.4809,143.0202,36561.0
2019-04-29 14:40:00,151.13,151.21,150.82,151.07,26691.0,142.9823,143.058,142.689,142.9256,26691.0
2019-04-29 14:50:00,151.0,151.28,151.0,151.1,21258.0,142.8593,143.1242,142.8593,142.954,21258.0
2019-04-29 15:00:00,151.07,151.19,151.05,151.11,6600.0,142.9256,143.0391,142.9066,142.9634,6600.0
2019-04-29 15:10:00,151.09,151.17,150.92,150.94,41730.0,142.9445,143.0202,142.7837,142.8026,41730.0
2019-04-29 15:20:00,151.0,151.12,150.87,150.92,18315.0,142.8593,142.9729,142.7363,142.7837,18315.0
2019-04-29 15:30:00,150.9,150.96,150.84,150.95,30615.0,142.7647,142.8215,142.708,142.812,30615.0
2019-04-29 15:40:00,150.98,150.98,150.56,150.59,33504.0,142.8404,142.8404,142.4431,142.4714,33504.0
2019-04-29 15:50:00,150.64,150.8,150.5,150.56,121431.0,142.5187,142.6701,142.3863,142.4431,121431.0
2019-04-30 09:30:00,150.67,151.22,150.48,151.22,22785.0,142.5471,143.0675,142.3674,143.0675,22785.0
2019-04-30 09:40:00,151.22,151.99,151.19,151.89,56379.0,143.0675,143.796,143.0391,143.7014,56379.0
2019-04-30 09:50:00,151.75,151.81,151.33,151.33,35775.0,143.5689,143.6257,143.1716,143.1716,35775.0
2019-04-30 10:00:00,151.33,151.48,151.27,151.42,29400.0,143.1716,143.3135,143.1148,143.2567,29400.0
2019-04-30 10:10:00,151.37,151.53,151.19,151.4,31743.0,143.2094,143.3608,143.0391,143.2378,31743.0
2019-04-30 10:20:00,151.44,151.62,151.28,151.39,19824.0,143.2756,143.4459,143.1242,143.2283,19824.0
2019-04-30 10:30:00,151.25,151.51,151.25,151.39,19152.0,143.0959,143.3418,143.0959,143.2283,19152.0
2019-04-30 10:40:00,151.45,151.57,151.34,151.42,13563.0,143.2851,143.3986,143.181,143.2567,13563.0
2019-04-30 10:50:00,151.39,151.53,151.16,151.17,10212.0,143.2283,143.3608,143.0107,143.0202,10212.0
2019-04-30 11:00:00,151.17,151.39,151.06,151.09,46506.0,143.0202,143.2283,142.9161,142.9445,46506.0
2019-04-30 11:10:00,151.16,151.4,151.15,151.27,6558.0,143.0107,143.2378,143.0013,143.1148,6558.0
2019-04-30 11:20:00,151.29,151.29,151.0,151.0,11727.0,143.1337,143.1337,142.8593,142.8593,11727.0
2019-04-30 11:30:00,151.07,151.33,150.95,151.33,14454.0,142.9256,143.1716,142.812,143.1716,14454.0
2019-04-30 11:40:00,151.3,151.54,151.3,151.47,5490.0,143.1432,143.3702,143.1432,143.304,5490.0
2019-04-30 11:50:00,151.54,151.69,151.5,151.55,11361.0,143.3702,143.5121,143.3324,143.3797,11361.0
2019-04-30 12:00:00,151.53,151.62,151.47,151.58,20847.0,143.3608,143.4459,143.304,143.4081,20847.0
2019-04-30 12:10:00,151.61,151.78,151.6,151.67,9000.0,143.4365,143.5973,143.427,143.4932,9000.0
2019-04-30 12:20:00,151.67,151.76,151.63,151.7,12669.0,143.4932,143.5784,143.4554,143.5216,12669.0
2019-04-30 12:30:00,151.59,151.71,151.59,151.63,3936.0,143.4175,143.5311,143.4175,143.4554,3936.0
2019-04-30 12:40:00,151.61,151.73,151.44,151.44,36384.0,143.4365,143.55,143.2756,143.2756,36384.0
2019-04-30 12:50:00,151.46,151.46,151.28,151.28,9891.0,143.2945,143.2945,143.1242,143.1242,9891.0
2019-04-30 13:00:00,151.31,151.43,151.25,151.3,9300.0,143.1526,143.2662,143.0959,143.1432,9300.0
2019-04-30 13:10:00,151.27,151.46,151.27,151.3,10485.0,143.1148,143.2945,143.1148,143.1432,10485.0
2019-04-30 13:20:00,151.34,151.34,151.08,151.12,8433.0,143.181,143.181,142.935,142.9729,8433.0
2019-04-30 13:30:00,151.09,151.35,151.04,151.35,10056.0,142.9445,143.1905,142.8972,143.1905,10056.0
2019-04-30 13:40:00,151.31,151.49,151.31,151.49,6015.0,143.1526,143.3229,143.1526,143.3229,6015.0
2019-04-30 13:50:00,151.52,151.52,151.32,151.32,17757.0,143.3513,143.3513,143.1621,143.1621,17757.0
2019-04-30 14:00:00,151.3,151.3,151.13,151.15,12342.0,143.1432,143.1432,142.9823,143.0013,12342.0
2019-04-30 14:10:00,151.12,151.36,151.12,151.2,12060.0,142.9729,143.1999,142.9729,143.0486,12060.0
2019-04-30 14:20:00,151.19,151.2,151.04,151.09,10230.0,143.0391,143.0486,142.8972,142.9445,10230.0
2019-04-30 14:30:00,151.09,151.18,150.95,151.18,12828.0,142.9445,143.0296,142.812,143.0296,12828.0
2019-04-30 14:40:00,151.18,151.25,151.16,151.16,11118.0,143.0296,143.0959,143.0107,143.0107,11118.0
2019-04-30 14:50:00,151.16,151.33,151.11,151.32,18150.0,143.0107,143.1716,142.9634,143.1621,18150.0
2019-04-30 15:00:00,151.34,151.8,151.33,151.75,36420.0,143.181,143.6162,143.1716,143.5689,36420.0
2019-04-30 15:10:00,151.74,151.76,151.66,151.7,13245.0,143.5594,143.5784,143.4838,143.5216,13245.0
2019-04-30 15:20:00,151.67,151.8,151.62,151.67,26538.0,143.4932,143.6162,143.4459,143.4932,26538.0
2019-04-30 15:30:00,151.63,151.67,151.45,151.5,28710.0,143.4554,143.4932,143.2851,143.3324,28710.0
2019-04-30 15:40:00,151.5,151.59,151.32,151.57,23424.0,143.3324,143.4175,143.1621,143.3986,23424.0
2019-04-30 15:50:00,151.57,151.82,151.4,151.64,90327.0,143.3986,143.6351,143.2378,143.4648,90327.0
2019-05-01 09:30:00,152.0,152.0,151.23,151.35,39369.0,143.8054,143.8054,143.0769,143.1905,39369.0
2019-05-01 09:40:00,151.2,151.34,150.84,150.96,24849.0,143.0486,143.181,142.708,142.8215,24849.0
2019-05-01 09:50:00,150.98,151.08,150.38,150.46,21690.0,142.8404,142.935,142.2728,142.3485,21690.0
2019-05-01 10:00:00,150.37,150.76,149.88,150.52,110718.0,142.2633,142.6323,141.7997,142.4052,110718.0
2019-05-01 10:10:00,150.52,150.7,150.32,150.42,13131.0,142.4052,142.5755,142.216,142.3106,13131.0
2019-05-01 10:20:00,150.42,150.42,150.13,150.18,10158.0,142.3106,142.3106,142.0362,142.0835,10158.0
2019-05-01 10:30:00,150.15,150.21,150.03,150.21,14487.0,142.0552,142.1119,141.9416,142.1119,14487.0
2019-05-01 10:40:00,150.16,150.39,150.13,150.35,16851.0,142.0646,142.2822,142.0362,142.2444,16851.0
2019-05-01 10:50:00,150.34,150.45,150.17,150.22,34212.0,142.2349,142.339,142.0741,142.1214,34212.0
2019-05-01 11:00:00,150.23,150.74,150.19,150.69,11610.0,142.1309,142.6134,142.093,142.5661,11610.0
2019-05-01 11:10:00,150.69,150.89,150.54,150.6,16584.0,142.5661,142.7553,142.4241,142.4809,16584.0
2019-05-01 11:20:00,150.67,150.74,150.54,150.62,15180.0,142.5471,142.6134,142.4241,142.4998,15180.0
2019-05-01 11:30:00,150.62,150.66,150.41,150.62,14400.0,142.4998,142.5377,142.3011,142.4998,14400.0
2019-05-01 11:40:00,150.64,150.77,150.41,150.47,72483.0,142.5187,142.6417,142.3011,142.3579,72483.0
2019-05-01 11:50:00,150.47,150.5,150.35,150.43,11613.0,142.3579,142.3863,142.2444,142.3201,11613.0
2019-05-01 12:00:00,150.4,150.6,150.1,150.12,41802.0,142.2917,142.4809,142.0079,142.0268,41802.0
2019-05-01 12:10:00,150.05,150.17,149.79,149.79,40053.0,141.9606,142.0741,141.7146,141.7146,40053.0
2019-05-01 12:20:00,149.83,149.93,149.75,149.93,6954.0,141.7524,141.847,141.6767,141.847,6954.0
2019-05-01 12:30:00,149.85,149.87,149.64,149.7,53199.0,141.7713,141.7903,141.5727,141.6294,53199.0
2019-05-01 12:40:00,149.7,149.84,149.63,149.67,73155.0,141.6294,141.7619,141.5632,141.601,73155.0
2019-05-01 12:50:00,149.68,149.88,149.59,149.75,40911.0,141.6105,141.7997,141.5254,141.6767,40911.0
2019-05-01 13:00:00,149.79,149.99,149.64,149.67,91644.0,141.7146,141.9038,141.5727,141.601,91644.0
2019-05-01 13:10:00,149.62,149.69,149.48,149.69,11751.0,141.5537,141.62,141.4213,141.62,11751.0
2019-05-01 13:20:00,149.65,149.7,149.6,149.66,13386.0,141.5821,141.6294,141.5348,141.5916,13386.0
2019-05-01 13:30:00,149.63,149.82,149.45,149.6,70626.0,141.5632,141.743,141.3929,141.5348,70626.0
2019-05-01 13:40:00,149.6,149.71,149.55,149.63,27513.0,141.5348,141.6389,141.4875,141.5632,27513.0
2019-05-01 13:50:00,149.65,149.79,149.63,149.7,37701.0,141.5821,141.7146,141.5632,141.6294,37701.0
2019-05-01 14:00:00,149.68,150.23,149.65,150.02,208731.0,141.6105,142.1309,141.5821,141.9322,208731.0
2019-05-01 14:10:00,150.09,150.53,149.96,150.51,43239.0,141.9984,142.4147,141.8754,142.3958,43239.0
2019-05-01 14:20:00,150.57,151.07,150.53,150.83,21822.0,142.4525,142.9256,142.4147,142.6985,21822.0
2019-05-01 14:30:00,150.78,150.94,150.23,150.23,35172.0,142.6512,142.8026,142.1309,142.1309,35172.0
2019-05-01 14:40:00,150.1,150.21,149.87,150.0,49146.0,142.0079,142.1119,141.7903,141.9133,49146.0
2019-05-01 14:50:00,149.97,150.35,149.93,150.18,26244.0,141.8849,142.2444,141.847,142.0835,26244.0
2019-05-01 15:00:00,150.15,150.17,149.71,149.92,18630.0,142.0552,142.0741,141.6389,141.8376,18630.0
2019-05-01 15:10:00,149.86,149.94,149.75,149.87,14829.0,141.7808,141.8565,141.6767,141.7903,14829.0
2019-05-01 15:20:00,149.87,149.96,149.52,149.72,33840.0,141.7903,141.8754,141.4591,141.6483,33840.0
2019-05-01 15:30:00,149.69,149.69,149.26,149.27,30627.0,141.62,141.62,141.2131,141.2226,30627.0
2019-05-01 15:40:00,149.27,149.27,148.87,149.05,55998.0,141.2226,141.2226,140.8442,141.0145,55998.0
2019-05-01 15:50:00,149.03,149.33,148.99,149.17,111867.0,140.9955,141.2794,140.9577,141.128,111867.0
2019-05-02 09:30:00,148.67,149.45,148.04,148.81,31812.0,140.655,141.3929,140.0589,140.7874,31812.0
2019-05-02 09:40:00,148.98,149.19,148.81,149.19,29862.0,140.9482,141.1469,140.7874,141.1469,29862.0
2019-05-02 09:50:00,149.12,149.38,148.83,149.02,42768.0,141.0807,141.3267,140.8063,140.9861,42768.0
2019-05-02 10:00:00,148.88,149.11,148.59,149.07,18192.0,140.8536,141.0712,140.5793,141.0334,18192.0
2019-05-02 10:10:00,148.97,149.59,148.91,149.56,18294.0,140.9388,141.5254,140.882,141.497,18294.0
2019-05-02 10:20:00,149.56,149.6,149.2,149.33,16509.0,141.497,141.5348,141.1564,141.2794,16509.0
2019-05-02 10:30:00,149.25,149.34,149.07,149.11,9948.0,141.2037,141.2888,141.0334,141.0712,9948.0
2019-05-02 10:40:00,148.98,149.16,148.77,149.16,10800.0,140.9482,141.1185,140.7496,141.1185,10800.0
2019-05-02 10:50:00,149.04,149.04,148.71,148.87,11400.0,141.005,141.005,140.6928,140.8442,11400.0
2019-05-02 11:00:00,148.84,149.01,148.65,149.01,14700.0,140.8158,140.9766,140.636,140.9766,14700.0
2019-05-02 11:10:00,148.98,149.02,148.53,148.6,14700.0,140.9482,140.9861,140.5225,140.5887,14700.0
2019-05-02 11:20:00,148.53,148.56,148.16,148.34,9645.0,140.5225,140.5509,140.1725,140.3427,9645.0
2019-05-02 11:30:00,148.38,148.94,148.33,148.75,13062.0,140.3806,140.9104,140.3333,140.7306,13062.0
2019-05-02 11:40:00,148.75,148.89,148.49,148.79,21207.0,140.7306,140.8631,140.4847,140.7685,21207.0
2019-05-02 11:50:00,148.8,149.21,148.72,149.21,21600.0,140.7779,141.1658,140.7023,141.1658,21600.0
2019-05-02 12:00:00,149.17,149.77,149.07,149.69,42534.0,141.128,141.6957,141.0334,141.62,42534.0
2019-05-02 12:10:00,149.73,149.77,149.37,149.42,16941.0,141.6578,141.6957,141.3172,141.3645,16941.0
2019-05-02 12:20:00,149.48,149.72,149.47,149.56,8451.0,141.4213,141.6483,141.4118,141.497,8451.0
2019-05-02 12:30:00,149.72,149.72,149.55,149.7,12063.0,141.6483,141.6483,141.4875,141.6294,12063.0
2019-05-02 12:40:00,149.77,149.77,149.57,149.7,14637.0,141.6957,141.6957,141.5064,141.6294,14637.0
2019-05-02 12:50:00,149.68,150.05,149.61,149.81,12090.0,141.6105,141.9606,141.5443,141.7335,12090.0
2019-05-02 13:00:00,149.83,149.85,149.45,149.68,10200.0,141.7524,141.7713,141.3929,141.6105,10200.0
2019-05-02 13:10:00,149.66,149.81,149.64,149.73,11400.0,141.5916,141.7335,141.5727,141.6578,11400.0
2019-05-02 13:20:00,149.88,149.9,149.83,149.88,4200.0,141.7997,141.8186,141.7524,141.7997,4200.0
2019-05-02 13:30:00,149.88,149.97,149.8,149.97,4770.0,141.7997,141.8849,141.724,141.8849,4770.0
2019-05-02 13:40:00,149.93,150.0,149.82,149.87,6030.0,141.847,141.9133,141.743,141.7903,6030.0
2019-05-02 13:50:00,149.78,149.94,149.78,149.93,10200.0,141.7051,141.8565,141.7051,141.847,10200.0
2019-05-02 14:00:00,149.92,150.08,149.91,149.95,15690.0,141.8376,141.9889,141.8281,141.8659,15690.0
2019-05-02 14:10:00,149.97,150.18,149.93,150.13,13200.0,141.8849,142.0835,141.847,142.0362,13200.0
2019-05-02 14:20:00,150.13,150.24,150.05,150.19,14949.0,142.0362,142.1403,141.9606,142.093,14949.0
2019-05-02 14:30:00,150.22,150.31,150.12,150.15,9426.0,142.1214,142.2065,142.0268,142.0552,9426.0
2019-05-02 14:40:00,150.18,150.7,150.14,150.17,45720.0,142.0835,142.5755,142.0457,142.0741,45720.0
2019-05-02 14:50:00,150.16,150.61,150.13,150.43,26763.0,142.0646,142.4904,142.0362,142.3201,26763.0
2019-05-02 15:00:00,150.42,150.69,150.4,150.58,8472.0,142.3106,142.5661,142.2917,142.462,8472.0
2019-05-02 15:10:00,150.53,150.71,150.53,150.68,14610.0,142.4147,142.585,142.4147,142.5566,14610.0
2019-05-02 15:20:00,150.75,150.9,150.51,150.56,17184.0,142.6228,142.7647,142.3958,142.4431,17184.0
2019-05-02 15:30:00,150.52,150.83,150.46,150.7,16803.0,142.4052,142.6985,142.3485,142.5755,16803.0
2019-05-02 15:40:00,150.76,151.04,150.68,150.81,51351.0,142.6323,142.8972,142.5566,142.6796,51351.0
2019-05-02 15:50:00,150.85,151.2,150.79,150.92,141054.0,142.7174,143.0486,142.6607,142.7837,141054.0
2019-05-03 09:30:00,151.37,152.4,151.37,152.09,61593.0,143.2094,144.1839,143.2094,143.8906,61593.0
2019-05-03 09:40:00,152.15,152.16,151.61,151.61,28548.0,143.9473,143.9568,143.4365,143.4365,28548.0
2019-05-03 09:50:00,151.63,151.79,151.42,151.54,28782.0,143.4554,143.6068,143.2567,143.3702,28782.0
2019-05-03 10:00:00,151.34,151.49,151.22,151.22,7893.0,143.181,143.3229,143.0675,143.0675,7893.0
2019-05-03 10:10:00,151.12,151.17,150.64,150.64,14619.0,142.9729,143.0202,142.5187,142.5187,14619.0
2019-05-03 10:20:00,150.56,150.62,150.42,150.42,10839.0,142.4431,142.4998,142.3106,142.3106,10839.0
2019-05-03 10:30:00,150.46,150.75,150.46,150.53,16218.0,142.3485,142.6228,142.3485,142.4147,16218.0
2019-05-03 10:40:00,150.57,150.62,150.34,150.47,25725.0,142.4525,142.4998,142.2349,142.3579,25725.0
2019-05-03 10:50:00,150.49,150.8,150.49,150.79,6600.0,142.3768,142.6701,142.3768,142.6607,6600.0
2019-05-03 11:00:00,150.96,151.08,150.84,150.86,10416.0,142.8215,142.935,142.708,142.7269,10416.0
2019-05-03 11:10:00,150.87,150.93,150.65,150.71,13359.0,142.7363,142.7931,142.5282,142.585,13359.0
2019-05-03 11:20:00,150.7,150.91,150.57,150.7,21786.0,142.5755,142.7742,142.4525,142.5755,21786.0
2019-05-03 11:30:00,150.64,150.76,150.47,150.75,16209.0,142.5187,142.6323,142.3579,142.6228,16209.0
2019-05-03 11:40:00,150.83,150.94,150.7,150.79,16635.0,142.6985,142.8026,142.5755,142.6607,16635.0
2019-05-03 11:50:00,150.81,151.12,150.8,151.0,10455.0,142.6796,142.9729,142.6701,142.8593,10455.0
2019-05-03 12:00:00,151.06,151.45,151.04,151.45,14100.0,142.9161,143.2851,142.8972,143.2851,14100.0
2019-05-03 12:10:00,151.42,151.45,151.27,151.4,12195.0,143.2567,143.2851,143.1148,143.2378,12195.0
2019-05-03 12:20:00,151.4,151.45,151.28,151.36,14325.0,143.2378,143.2851,143.1242,143.1999,14325.0
2019-05-03 12:30:00,151.38,151.45,151.23,151.23,10890.0,143.2189,143.2851,143.0769,143.0769,10890.0
2019-05-03 12:40:00,151.22,151.33,151.13,151.3,22410.0,143.0675,143.1716,142.9823,143.1432,22410.0
2019-05-03 12:50:00,151.3,151.41,151.3,151.41,7500.0,143.1432,143.2472,143.1432,143.2472,7500.0
2019-05-03 13:00:00,151.36,151.49,151.31,151.31,30702.0,143.1999,143.3229,143.1526,143.1526,30702.0
2019-05-03 13:10:00,151.32,151.6,151.32,151.53,13200.0,143.1621,143.427,143.1621,143.3608,13200.0
2019-05-03 13:20:00,151.51,151.66,151.47,151.65,5436.0,143.3418,143.4838,143.304,143.4743,5436.0
2019-05-03 13:30:00,151.67,151.73,151.44,151.73,27402.0,143.4932,143.55,143.2756,143.55,27402.0
2019-05-03 13:40:00,151.74,151.89,151.74,151.86,14625.0,143.5594,143.7014,143.5594,143.673,14625.0
2019-05-03 13:50:00,151.92,152.05,151.69,151.7,14490.0,143.7297,143.8527,143.5121,143.5216,14490.0
2019-05-03 14:00:00,151.74,151.9,151.67,151.9,12726.0,143.5594,143.7108,143.4932,143.7108,12726.0
2019-05-03 14:10:00,151.81,151.94,151.71,151.78,27120.0,143.6257,143.7487,143.5311,143.5973,27120.0
2019-05-03 14:20:00,151.77,152.02,151.75,151.91,11397.0,143.5878,143.8244,143.5689,143.7203,11397.0
2019-05-03 14:30:00,151.87,151.87,151.75,151.76,15870.0,143.6824,143.6824,143.5689,143.5784,15870.0
2019-05-03 14:40:00,151.77,152.08,151.77,152.03,29043.0,143.5878,143.8811,143.5878,143.8338,29043.0
2019-05-03 14:50:00,152.01,152.15,151.82,151.82,18192.0,143.8149,143.9473,143.6351,143.6351,18192.0
2019-05-03 15:00:00,151.81,151.94,151.81,151.92,13398.0,143.6257,143.7487,143.6257,143.7297,13398.0
2019-05-03 15:10:00,151.88,151.92,151.84,151.84,9750.0,143.6919,143.7297,143.6541,143.6541,9750.0
2019-05-03 15:20:00,151.81,151.99,151.79,151.99,9153.0,143.6257,143.796,143.6068,143.796,9153.0
2019-05-03 15:30:00,151.97,151.97,151.83,151.91,19551.0,143.777,143.777,143.6446,143.7203,19551.0
2019-05-03 15:40:00,151.91,151.98,151.72,151.76,30300.0,143.7203,143.7865,143.5405,143.5784,30300.0
2019-05-03 15:50:00,151.78,152.03,151.76,151.97,66111.0,143.5973,143.8338,143.5784,143.777,66111.0
2019-05-06 09:30:00,149.78,151.19,149.67,151.18,62856.0,141.7051,143.0391,141.601,143.0296,62856.0
2019-05-06 09:40:00,151.19,151.94,151.07,151.2,84567.0,143.0391,143.7487,142.9256,143.0486,84567.0
2019-05-06 09:50:00,150.89,151.57,150.7,151.44,56190.0,142.7553,143.3986,142.5755,143.2756,56190.0
2019-05-06 10:00:00,151.27,151.81,151.26,151.81,66684.0,143.1148,143.6257,143.1053,143.6257,66684.0
2019-05-06 10:10:00,151.7,151.76,151.33,151.65,38517.0,143.5216,143.5784,143.1716,143.4743,38517.0
2019-05-06 10:20:00,151.71,151.74,150.96,150.96,28002.0,143.5311,143.5594,142.8215,142.8215,28002.0
2019-05-06 10:30:00,150.97,151.1,150.59,150.7,45009.0,142.831,142.954,142.4714,142.5755,45009.0
2019-05-06 10:40:00,150.76,150.86,150.39,150.57,14397.0,142.6323,142.7269,142.2822,142.4525,14397.0
2019-05-06 10:50:00,150.65,150.89,150.52,150.52,36294.0,142.5282,142.7553,142.4052,142.4052,36294.0
2019-05-06 11:00:00,150.51,150.86,150.44,150.73,52848.0,142.3958,142.7269,142.3295,142.6039,52848.0
2019-05-06 11:10:00,150.67,150.99,150.58,150.88,16047.0,142.5471,142.8499,142.462,142.7458,16047.0
2019-05-06 11:20:00,150.92,151.03,150.81,150.81,9600.0,142.7837,142.8877,142.6796,142.6796,9600.0
2019-05-06 11:30:00,150.81,150.92,150.44,150.67,15504.0,142.6796,142.7837,142.3295,142.5471,15504.0
2019-05-06 11:40:00,150.63,150.96,150.62,150.75,11793.0,142.5093,142.8215,142.4998,142.6228,11793.0
2019-05-06 11:50:00,150.6,150.62,150.35,150.39,7800.0,142.4809,142.4998,142.2444,142.2822,7800.0
2019-05-06 12:00:00,150.42,150.47,150.15,150.29,13800.0,142.3106,142.3579,142.0552,142.1876,13800.0
2019-05-06 12:10:00,150.35,150.4,150.25,150.29,10431.0,142.2444,142.2917,142.1498,142.1876,10431.0
2019-05-06 12:20:00,150.25,150.4,150.25,150.27,7899.0,142.1498,142.2917,142.1498,142.1687,7899.0
2019-05-06 12:30:00,150.25,150.34,150.19,150.29,6000.0,142.1498,142.2349,142.093,142.1876,6000.0
2019-05-06 12:40:00,150.22,150.31,150.16,150.17,7221.0,142.1214,142.2065,142.0646,142.0741,7221.0
2019-05-06 12:50:00,150.21,150.39,150.18,150.18,8100.0,142.1119,142.2822,142.0835,142.0835,8100.0
2019-05-06 13:00:00,150.14,150.34,150.01,150.26,11823.0,142.0457,142.2349,141.9227,142.1592,11823.0
2019-05-06 13:10:00,150.22,150.4,150.22,150.27,7401.0,142.1214,142.2917,142.1214,142.1687,7401.0
2019-05-06 13:20:00,150.3,150.37,150.24,150.31,3900.0,142.1971,142.2633,142.1403,142.2065,3900.0
2019-05-06 13:30:00,150.26,150.38,150.23,150.35,32793.0,142.1592,142.2728,142.1309,142.2444,32793.0
2019-05-06 13:40:00,150.35,150.48,150.33,150.48,4038.0,142.2444,142.3674,142.2255,142.3674,4038.0
2019-05-06 13:50:00,150.46,150.51,150.37,150.43,6030.0,142.3485,142.3958,142.2633,142.3201,6030.0
2019-05-06 14:00:00,150.48,150.51,150.42,150.51,6987.0,142.3674,142.3958,142.3106,142.3958,6987.0
2019-05-06 14:10:00,150.47,150.57,150.42,150.57,5100.0,142.3579,142.4525,142.3106,142.4525,5100.0
2019-05-06 14:20:00,150.64,150.7,150.52,150.7,9300.0,142.5187,142.5755,142.4052,142.5755,9300.0
2019-05-06 14:30:00,150.7,151.11,150.7,151.04,10599.0,142.5755,142.9634,142.5755,142.8972,10599.0
2019-05-06 14:40:00,151.1,151.1,150.97,151.02,11346.0,142.954,142.954,142.831,142.8783,11346.0
2019-05-06 14:50:00,151.1,151.15,150.85,150.85,8202.0,142.954,143.0013,142.7174,142.7174,8202.0
2019-05-06 15:00:00,150.93,150.93,150.72,150.93,13425.0,142.7931,142.7931,142.5944,142.7931,13425.0
2019-05-06 15:10:00,151.09,151.12,150.82,151.07,19575.0,142.9445,142.9729,142.689,142.9256,19575.0
2019-05-06 15:20:00,151.08,151.29,151.06,151.13,20142.0,142.935,143.1337,142.9161,142.9823,20142.0
2019-05-06 15:30:00,151.09,151.33,151.06,151.29,16854.0,142.9445,143.1716,142.9161,143.1337,16854.0
2019-05-06 15:40:00,151.3,151.33,150.96,151.01,15822.0,143.1432,143.1716,142.8215,142.8688,15822.0
2019-05-06 15:50:00,151.01,151.17,150.77,150.83,43185.0,142.8688,143.0202,142.6417,142.6985,43185.0
2019-05-07 09:30:00,149.29,150.18,149.25,150.0,52629.0,141.2415,142.0835,141.2037,141.9133,52629.0
2019-05-07 09:40:00,149.99,150.22,149.53,149.53,24909.0,141.9038,142.1214,141.4686,141.4686,24909.0
2019-05-07 09:50:00,149.35,149.63,148.94,149.42,27852.0,141.2983,141.5632,140.9104,141.3645,27852.0
2019-05-07 10:00:00,149.52,150.1,149.36,149.59,60417.0,141.4591,142.0079,141.3078,141.5254,60417.0
2019-05-07 10:10:00,149.57,149.74,149.12,149.51,47529.0,141.5064,141.6673,141.0807,141.4497,47529.0
2019-05-07 10:20:00,149.46,149.78,149.36,149.78,8436.0,141.4024,141.7051,141.3078,141.7051,8436.0
2019-05-07 10:30:00,149.77,149.83,149.41,149.41,10824.0,141.6957,141.7524,141.3551,141.3551,10824.0
2019-05-07 10:40:00,149.24,149.35,149.11,149.17,8220.0,141.1942,141.2983,141.0712,141.128,8220.0
2019-05-07 10:50:00,149.13,149.15,148.76,148.77,10875.0,141.0902,141.1091,140.7401,140.7496,10875.0
2019-05-07 11:00:00,148.76,148.98,148.44,148.93,28050.0,140.7401,140.9482,140.4374,140.9009,28050.0
2019-05-07 11:10:00,148.86,149.14,148.72,148.82,8781.0,140.8347,141.0996,140.7023,140.7969,8781.0
2019-05-07 11:20:00,148.71,149.04,148.6,149.04,15312.0,140.6928,141.005,140.5887,141.005,15312.0
2019-05-07 11:30:00,149.07,149.27,148.71,148.99,16329.0,141.0334,141.2226,140.6928,140.9577,16329.0
2019-05-07 11:40:00,149.24,149.24,148.82,148.91,31083.0,141.1942,141.1942,140.7969,140.882,31083.0
2019-05-07 11:50:00,148.87,148.87,148.43,148.58,8295.0,140.8442,140.8442,140.4279,140.5698,8295.0
2019-05-07 12:00:00,148.44,148.73,148.35,148.55,9615.0,140.4374,140.7117,140.3522,140.5414,9615.0
2019-05-07 12:10:00,148.62,148.71,148.33,148.38,10320.0,140.6077,140.6928,140.3333,140.3806,10320.0
2019-05-07 12:20:00,148.5,148.78,148.42,148.73,11124.0,140.4941,140.759,140.4184,140.7117,11124.0
2019-05-07 12:30:00,148.65,148.93,148.51,148.51,14676.0,140.636,140.9009,140.5036,140.5036,14676.0
2019-05-07 12:40:00,148.51,148.83,148.45,148.81,10830.0,140.5036,140.8063,140.4468,140.7874,10830.0
2019-05-07 12:50:00,148.73,148.85,148.65,148.7,7209.0,140.7117,140.8253,140.636,140.6833,7209.0
2019-05-07 13:00:00,148.56,148.65,148.31,148.31,17688.0,140.5509,140.636,140.3144,140.3144,17688.0
2019-05-07 13:10:00,148.33,148.49,148.2,148.23,8700.0,140.3333,140.4847,140.2103,140.2387,8700.0
2019-05-07 13:20:00,148.16,148.35,148.0,148.02,38640.0,140.1725,140.3522,140.0211,140.04,38640.0
2019-05-07 13:30:00,147.92,147.97,147.69,147.77,24831.0,139.9454,139.9927,139.7278,139.8035,24831.0
2019-05-07 13:40:00,147.78,147.81,147.61,147.64,19905.0,139.8129,139.8413,139.6521,139.6805,19905.0
2019-05-07 13:50:00,147.63,148.02,147.63,147.9,17295.0,139.671,140.04,139.671,139.9265,17295.0
2019-05-07 14:00:00,147.91,148.12,147.76,148.06,18267.0,139.9359,140.1346,139.794,140.0778,18267.0
2019-05-07 14:10:00,148.0,148.1,147.84,148.02,8610.0,140.0211,140.1157,139.8697,140.04,8610.0
2019-05-07 14:20:00,148.06,148.2,147.82,147.89,13677.0,140.0778,140.2103,139.8508,139.917,13677.0
2019-05-07 14:30:00,147.96,148.06,147.79,147.93,30315.0,139.9832,140.0778,139.8224,139.9549,30315.0
2019-05-07 14:40:00,147.95,148.16,147.9,148.0,20310.0,139.9738,140.1725,139.9265,140.0211,20310.0
2019-05-07 14:50:00,147.94,148.5,147.94,148.36,16839.0,139.9643,140.4941,139.9643,140.3617,16839.0
2019-05-07 15:00:00,148.42,148.42,148.04,148.31,22278.0,140.4184,140.4184,140.0589,140.3144,22278.0
2019-05-07 15:10:00,148.33,148.75,148.31,148.5,30069.0,140.3333,140.7306,140.3144,140.4941,30069.0
2019-05-07 15:20:00,148.53,148.56,148.23,148.25,20568.0,140.5225,140.5509,140.2387,140.2576,20568.0
2019-05-07 15:30:00,148.22,148.28,147.97,148.11,58056.0,140.2292,140.286,139.9927,140.1251,58056.0
2019-05-07 15:40:00,148.15,148.75,148.15,148.72,42570.0,140.163,140.7306,140.163,140.7023,42570.0
2019-05-07 15:50:00,148.74,149.23,148.69,149.03,105981.0,140.7212,141.1848,140.6739,140.9955,105981.0
2019-05-08 09:30:00,148.68,148.97,148.36,148.36,65940.0,140.6644,140.9388,140.3617,140.3617,65940.0
2019-05-08 09:40:00,148.55,148.99,148.55,148.76,9093.0,140.5414,140.9577,140.5414,140.7401,9093.0
2019-05-08 09:50:00,148.77,148.88,148.41,148.51,8820.0,140.7496,140.8536,140.409,140.5036,8820.0
2019-05-08 10:00:00,148.51,148.74,148.41,148.42,17508.0,140.5036,140.7212,140.409,140.4184,17508.0
2019-05-08 10:10:00,148.44,148.67,148.23,148.61,9951.0,140.4374,140.655,140.2387,140.5982,9951.0
2019-05-08 10:20:00,148.71,148.73,148.41,148.41,16221.0,140.6928,140.7117,140.409,140.409,16221.0
2019-05-08 10:30:00,148.29,148.37,148.08,148.21,13713.0,140.2954,140.3711,140.0968,140.2198,13713.0
2019-05-08 10:40:00,148.34,148.54,148.34,148.43,2916.0,140.3427,140.532,140.3427,140.4279,2916.0
2019-05-08 10:50:00,148.38,148.63,148.18,148.63,12399.0,140.3806,140.6171,140.1914,140.6171,12399.0
2019-05-08 11:00:00,148.64,149.11,148.63,148.96,12996.0,140.6266,141.0712,140.6171,140.9293,12996.0
2019-05-08 11:10:00,148.85,148.94,148.47,148.47,11280.0,140.8253,140.9104,140.4657,140.4657,11280.0
2019-05-08 11:20:00,148.54,148.65,148.25,148.25,5700.0,140.532,140.636,140.2576,140.2576,5700.0
2019-05-08 11:30:00,148.23,148.53,147.98,147.98,6000.0,140.2387,140.5225,140.0022,140.0022,6000.0
2019-05-08 11:40:00,147.99,148.28,147.97,148.28,18309.0,140.0116,140.286,139.9927,140.286,18309.0
2019-05-08 11:50:00,148.19,148.52,148.19,148.38,6951.0,140.2008,140.513,140.2008,140.3806,6951.0
2019-05-08 12:00:00,148.47,148.47,148.16,148.16,8139.0,140.4657,140.4657,140.1725,140.1725,8139.0
2019-05-08 12:10:00,148.16,148.2,148.08,148.19,5025.0,140.1725,140.2103,140.0968,140.2008,5025.0
2019-05-08 12:20:00,148.21,148.31,148.0,148.31,10785.0,140.2198,140.3144,140.0211,140.3144,10785.0
2019-05-08 12:30:00,148.19,148.28,148.09,148.12,6036.0,140.2008,140.286,140.1062,140.1346,6036.0
2019-05-08 12:40:00,148.16,148.29,148.07,148.22,9771.0,140.1725,140.2954,140.0873,140.2292,9771.0
2019-05-08 12:50:00,148.32,148.65,148.24,148.63,12186.0,140.3238,140.636,140.2481,140.6171,12186.0
2019-05-08 13:00:00,148.64,148.67,148.4,148.4,11997.0,140.6266,140.655,140.3995,140.3995,11997.0
2019-05-08 13:10:00,148.36,148.36,148.05,148.13,30732.0,140.3617,140.3617,140.0684,140.1441,30732.0
2019-05-08 13:20:00,148.17,148.26,147.89,148.14,19305.0,140.1819,140.2671,139.917,140.1535,19305.0
2019-05-08 13:30:00,148.19,148.37,148.1,148.19,21036.0,140.2008,140.3711,140.1157,140.2008,21036.0
2019-05-08 13:40:00,148.33,148.4,147.95,148.15,24315.0,140.3333,140.3995,139.9738,140.163,24315.0
2019-05-08 13:50:00,148.17,148.22,147.94,148.06,12348.0,140.1819,140.2292,139.9643,140.0778,12348.0
2019-05-08 14:00:00,148.03,148.03,147.89,147.89,14169.0,140.0495,140.0495,139.917,139.917,14169.0
2019-05-08 14:10:00,147.94,148.01,147.84,148.0,33246.0,139.9643,140.0305,139.8697,140.0211,33246.0
2019-05-08 14:20:00,147.99,148.06,147.93,148.01,7374.0,140.0116,140.0778,139.9549,140.0305,7374.0
2019-05-08 14:30:00,148.01,148.08,148.01,148.08,4200.0,140.0305,140.0968,140.0305,140.0968,4200.0
2019-05-08 14:40:00,148.16,148.43,148.15,148.39,14580.0,140.1725,140.4279,140.163,140.3901,14580.0
2019-05-08 14:50:00,148.39,148.88,148.31,148.62,30441.0,140.3901,140.8536,140.3144,140.6077,30441.0
2019-05-08 15:00:00,148.69,148.84,148.69,148.82,9000.0,140.6739,140.8158,140.6739,140.7969,9000.0
2019-05-08 15:10:00,148.72,148.82,148.65,148.81,11478.0,140.7023,140.7969,140.636,140.7874,11478.0
2019-05-08 15:20:00,148.77,148.9,148.65,148.65,17241.0,140.7496,140.8726,140.636,140.636,17241.0
2019-05-08 15:30:00,148.67,148.82,148.63,148.66,30324.0,140.655,140.7969,140.6171,140.6455,30324.0
2019-05-08 15:40:00,148.65,148.65,148.25,148.56,46776.0,140.636,140.636,140.2576,140.5509,46776.0
2019-05-08 15:50:00,148.51,148.53,148.07,148.23,87630.0,140.5036,140.5225,140.0873,140.2387,87630.0
2019-05-09 09:30:00,146.7,147.23,146.33,146.97,45483.0,138.7912,139.2926,138.4411,139.0466,45483.0
2019-05-09 09:40:00,146.74,146.74,145.87,146.06,25350.0,138.829,138.829,138.0059,138.1857,25350.0
2019-05-09 09:50:00,146.06,146.31,145.67,146.31,21684.0,138.1857,138.4222,137.8167,138.4222,21684.0
2019-05-09 10:00:00,146.37,146.45,145.93,146.17,16269.0,138.479,138.5546,138.0627,138.2897,16269.0
2019-05-09 10:10:00,146.12,146.43,145.95,146.38,30225.0,138.2424,138.5357,138.0816,138.4884,30225.0
2019-05-09 10:20:00,146.34,146.38,145.76,146.04,53382.0,138.4506,138.4884,137.9018,138.1667,53382.0
2019-05-09 10:30:00,145.98,146.1,145.78,145.8,13278.0,138.11,138.2235,137.9208,137.9397,13278.0
2019-05-09 10:40:00,145.85,146.34,145.85,146.34,5436.0,137.987,138.4506,137.987,138.4506,5436.0
2019-05-09 10:50:00,146.29,146.58,146.2,146.2,21849.0,138.4033,138.6776,138.3181,138.3181,21849.0
2019-05-09 11:00:00,146.28,146.41,146.06,146.07,18534.0,138.3938,138.5168,138.1857,138.1951,18534.0
2019-05-09 11:10:00,146.06,146.4,146.05,146.32,4245.0,138.1857,138.5073,138.1762,138.4316,4245.0
2019-05-09 11:20:00,146.32,146.32,145.75,146.05,10317.0,138.4316,138.4316,137.8924,138.1762,10317.0
2019-05-09 11:30:00,146.1,146.32,146.1,146.23,11121.0,138.2235,138.4316,138.2235,138.3465,11121.0
2019-05-09 11:40:00,146.17,146.65,146.08,146.65,24834.0,138.2897,138.7439,138.2046,138.7439,24834.0
2019-05-09 11:50:00,146.65,146.93,146.44,146.83,14289.0,138.7439,139.0088,138.5452,138.9142,14289.0
2019-05-09 12:00:00,146.88,146.88,146.68,146.83,6390.0,138.9615,138.9615,138.7722,138.9142,6390.0
2019-05-09 12:10:00,146.91,147.18,146.84,147.18,5100.0,138.9898,139.2453,138.9236,139.2453,5100.0
2019-05-09 12:20:00,147.05,147.54,147.05,147.37,10974.0,139.1223,139.5859,139.1223,139.425,10974.0
2019-05-09 12:30:00,147.5,147.93,147.46,147.93,7950.0,139.548,139.9549,139.5102,139.9549,7950.0
2019-05-09 12:40:00,147.91,148.06,147.48,147.69,7197.0,139.9359,140.0778,139.5291,139.7278,7197.0
2019-05-09 12:50:00,147.78,148.04,147.62,147.98,4800.0,139.8129,140.0589,139.6616,140.0022,4800.0
2019-05-09 13:00:00,148.13,148.15,147.8,147.81,6000.0,140.1441,140.163,139.8319,139.8413,6000.0
2019-05-09 13:10:00,147.81,148.03,147.74,147.82,6600.0,139.8413,140.0495,139.7751,139.8508,6600.0
2019-05-09 13:20:00,147.81,147.81,147.63,147.76,6984.0,139.8413,139.8413,139.671,139.794,6984.0
2019-05-09 13:30:00,147.68,147.82,147.5,147.82,6447.0,139.7183,139.8508,139.548,139.8508,6447.0
2019-05-09 13:40:00,147.81,148.22,147.75,148.22,12600.0,139.8413,140.2292,139.7846,140.2292,12600.0
2019-05-09 13:50:00,148.17,148.17,147.61,147.8,12507.0,140.1819,140.1819,139.6521,139.8319,12507.0
2019-05-09 14:00:00,147.72,147.74,147.43,147.55,10656.0,139.7562,139.7751,139.4818,139.5953,10656.0
2019-05-09 14:10:00,147.65,147.89,147.53,147.89,10164.0,139.6899,139.917,139.5764,139.917,10164.0
2019-05-09 14:20:00,147.89,148.07,147.69,147.7,34677.0,139.917,140.0873,139.7278,139.7372,34677.0
2019-05-09 14:30:00,147.71,147.85,147.71,147.85,8460.0,139.7467,139.8792,139.7467,139.8792,8460.0
2019-05-09 14:40:00,147.77,147.81,147.53,147.53,8943.0,139.8035,139.8413,139.5764,139.5764,8943.0
2019-05-09 14:50:00,147.63,147.69,147.4,147.42,5700.0,139.671,139.7278,139.4534,139.4723,5700.0
2019-05-09 15:00:00,147.39,147.39,146.99,146.99,14115.0,139.444,139.444,139.0655,139.0655,14115.0
2019-05-09 15:10:00,147.04,147.24,147.04,147.14,8352.0,139.1128,139.302,139.1128,139.2074,8352.0
2019-05-09 15:20:00,147.1,147.19,146.98,147.17,5493.0,139.1696,139.2547,139.0561,139.2358,5493.0
2019-05-09 15:30:00,147.33,147.56,147.3,147.43,16245.0,139.3872,139.6048,139.3588,139.4818,16245.0
2019-05-09 15:40:00,147.49,147.54,147.22,147.31,30924.0,139.5386,139.5859,139.2831,139.3683,30924.0
2019-05-09 15:50:00,147.23,147.43,147.17,147.34,81183.0,139.2926,139.4818,139.2358,139.3967,81183.0
2019-05-10 09:30:00,146.77,147.82,146.67,147.48,22965.0,138.8574,139.8508,138.7628,139.5291,22965.0
2019-05-10 09:40:00,147.35,147.36,146.46,146.53,15858.0,139.4061,139.4156,138.5641,138.6303,15858.0
2019-05-10 09:50:00,146.63,146.64,146.34,146.46,8400.0,138.7249,138.7344,138.4506,138.5641,8400.0
2019-05-10 10:00:00,146.35,146.7,146.12,146.69,24357.0,138.46,138.7912,138.2424,138.7817,24357.0
2019-05-10 10:10:00,146.77,147.08,146.67,147.08,44703.0,138.8574,139.1507,138.7628,139.1507,44703.0
2019-05-10 10:20:00,146.98,147.01,146.74,146.74,25050.0,139.0561,139.0844,138.829,138.829,25050.0
2019-05-10 10:30:00,146.45,146.45,146.02,146.04,17637.0,138.5546,138.5546,138.1478,138.1667,17637.0
2019-05-10 10:40:00,145.9,145.9,145.5,145.81,6345.0,138.0343,138.0343,137.6559,137.9491,6345.0
2019-05-10 10:50:00,145.8,145.95,145.65,145.73,8406.0,137.9397,138.0816,137.7978,137.8735,8406.0
2019-05-10 11:00:00,145.73,146.27,145.56,146.03,14874.0,137.8735,138.3843,137.7126,138.1573,14874.0
2019-05-10 11:10:00,146.16,146.21,145.86,146.14,16953.0,138.2803,138.3276,137.9964,138.2614,16953.0
2019-05-10 11:20:00,146.18,146.26,145.82,145.82,16356.0,138.2992,138.3749,137.9586,137.9586,16356.0
2019-05-10 11:30:00,145.63,146.13,145.63,146.12,23268.0,137.7788,138.2519,137.7788,138.2424,23268.0
2019-05-10 11:40:00,146.09,146.09,145.53,145.53,13800.0,138.214,138.214,137.6842,137.6842,13800.0
2019-05-10 11:50:00,145.53,145.94,145.53,145.63,24549.0,137.6842,138.0721,137.6842,137.7788,24549.0
2019-05-10 12:00:00,145.67,145.91,145.63,145.72,24300.0,137.8167,138.0438,137.7788,137.864,24300.0
2019-05-10 12:10:00,145.75,146.15,145.68,146.03,61212.0,137.8924,138.2708,137.8262,138.1573,61212.0
2019-05-10 12:20:00,146.1,146.46,145.98,146.29,16338.0,138.2235,138.5641,138.11,138.4033,16338.0
2019-05-10 12:30:00,146.26,146.6,146.25,146.52,24144.0,138.3749,138.6966,138.3654,138.6209,24144.0
2019-05-10 12:40:00,146.5,146.51,146.18,146.21,16500.0,138.6019,138.6114,138.2992,138.3276,16500.0
2019-05-10 12:50:00,146.29,146.56,146.28,146.49,42528.0,138.4033,138.6587,138.3938,138.5925,42528.0
2019-05-10 13:00:00,146.56,146.7,146.47,146.51,9600.0,138.6587,138.7912,138.5736,138.6114,9600.0
2019-05-10 13:10:00,146.52,146.8,146.45,146.8,12276.0,138.6209,138.8858,138.5546,138.8858,12276.0
2019-05-10 13:20:00,146.9,147.01,146.57,146.58,21540.0,138.9804,139.0844,138.6682,138.6776,21540.0
2019-05-10 13:30:00,146.66,146.67,146.51,146.59,28905.0,138.7533,138.7628,138.6114,138.6871,28905.0
2019-05-10 13:40:00,146.61,146.94,146.58,146.94,9000.0,138.706,139.0182,138.6776,139.0182,9000.0
2019-05-10 13:50:00,147.07,147.07,146.52,146.79,57150.0,139.1412,139.1412,138.6209,138.8763,57150.0
2019-05-10 14:00:00,146.73,146.93,146.67,146.93,23100.0,138.8195,139.0088,138.7628,139.0088,23100.0
2019-05-10 14:10:00,146.89,146.9,146.44,146.44,22200.0,138.9709,138.9804,138.5452,138.5452,22200.0
2019-05-10 14:20:00,146.51,146.64,146.41,146.54,10515.0,138.6114,138.7344,138.5168,138.6398,10515.0
2019-05-10 14:30:00,146.62,146.81,146.62,146.77,9300.0,138.7155,138.8952,138.7155,138.8574,9300.0
2019-05-10 14:40:00,146.81,146.87,146.59,146.87,19326.0,138.8952,138.952,138.6871,138.952,19326.0
2019-05-10 14:50:00,147.03,147.25,146.9,146.96,11700.0,139.1034,139.3115,138.9804,139.0371,11700.0
2019-05-10 15:00:00,146.98,147.08,146.86,146.86,24300.0,139.0561,139.1507,138.9425,138.9425,24300.0
2019-05-10 15:10:00,146.91,147.17,146.78,147.09,37140.0,138.9898,139.2358,138.8668,139.1601,37140.0
2019-05-10 15:20:00,147.0,147.36,146.97,147.25,54285.0,139.075,139.4156,139.0466,139.3115,54285.0
2019-05-10 15:30:00,147.25,147.42,146.66,146.69,49866.0,139.3115,139.4723,138.7533,138.7817,49866.0
2019-05-10 15:40:00,146.58,146.83,146.36,146.4,31827.0,138.6776,138.9142,138.4695,138.5073,31827.0
2019-05-10 15:50:00,146.48,146.73,146.32,146.69,95478.0,138.583,138.8195,138.4316,138.7817,95478.0
2019-05-13 09:30:00,144.06,144.95,143.45,143.94,48060.0,136.2935,137.1355,135.7164,136.18,48060.0
2019-05-13 09:40:00,144.18,144.39,143.7,143.7,11664.0,136.407,136.6057,135.9529,135.9529,11664.0
2019-05-13 09:50:00,143.62,144.08,143.38,144.08,20742.0,135.8772,136.3124,135.6501,136.3124,20742.0
2019-05-13 10:00:00,143.92,143.97,143.46,143.53,23619.0,136.161,136.2083,135.7258,135.7921,23619.0
2019-05-13 10:10:00,143.51,143.86,143.51,143.73,10977.0,135.7731,136.1043,135.7731,135.9813,10977.0
2019-05-13 10:20:00,143.69,143.74,143.37,143.63,41256.0,135.9434,135.9907,135.6407,135.8867,41256.0
2019-05-13 10:30:00,143.57,144.14,143.54,144.09,32853.0,135.8299,136.3692,135.8015,136.3219,32853.0
2019-05-13 10:40:00,144.13,144.54,143.99,144.0,23637.0,136.3597,136.7476,136.2273,136.2367,23637.0
2019-05-13 10:50:00,143.91,144.14,143.69,143.69,25425.0,136.1516,136.3692,135.9434,135.9434,25425.0
2019-05-13 11:00:00,143.77,143.87,143.35,143.54,30102.0,136.0191,136.1137,135.6218,135.8015,30102.0
2019-05-13 11:10:00,143.57,143.68,143.36,143.44,18144.0,135.8299,135.934,135.6312,135.7069,18144.0
2019-05-13 11:20:00,143.54,143.79,143.23,143.32,20388.0,135.8015,136.038,135.5082,135.5934,20388.0
2019-05-13 11:30:00,143.33,143.56,143.32,143.49,19401.0,135.6028,135.8204,135.5934,135.7542,19401.0
2019-05-13 11:40:00,143.4,143.51,143.14,143.16,13818.0,135.6691,135.7731,135.4231,135.442,13818.0
2019-05-13 11:50:00,143.01,143.32,142.81,143.32,18153.0,135.3001,135.5934,135.1109,135.5934,18153.0
2019-05-13 12:00:00,143.28,143.28,142.95,143.03,13269.0,135.5555,135.5555,135.2433,135.319,13269.0
2019-05-13 12:10:00,143.03,143.07,142.87,142.96,17652.0,135.319,135.3569,135.1676,135.2528,17652.0
2019-05-13 12:20:00,143.01,143.06,142.71,142.81,50133.0,135.3001,135.3474,135.0163,135.1109,50133.0
2019-05-13 12:30:00,142.77,143.32,142.75,143.2,19134.0,135.073,135.5934,135.0541,135.4799,19134.0
2019-05-13 12:40:00,143.2,143.44,143.06,143.44,19527.0,135.4799,135.7069,135.3474,135.7069,19527.0
2019-05-13 12:50:00,143.34,143.34,142.88,142.93,15165.0,135.6123,135.6123,135.1771,135.2244,15165.0
2019-05-13 13:00:00,142.9,143.04,142.82,142.85,38889.0,135.196,135.3285,135.1203,135.1487,38889.0
2019-05-13 13:10:00,142.78,142.81,142.57,142.64,14526.0,135.0825,135.1109,134.8838,134.95,14526.0
2019-05-13 13:20:00,142.38,142.6,142.38,142.53,13344.0,134.7041,134.9122,134.7041,134.846,13344.0
2019-05-13 13:30:00,142.53,143.03,142.51,142.95,16890.0,134.846,135.319,134.8271,135.2433,16890.0
2019-05-13 13:40:00,143.01,143.04,142.87,143.01,7374.0,135.3001,135.3285,135.1676,135.3001,7374.0
2019-05-13 13:50:00,143.07,143.2,142.97,143.19,7050.0,135.3569,135.4799,135.2623,135.4704,7050.0
2019-05-13 14:00:00,143.21,143.27,143.08,143.19,10935.0,135.4893,135.5461,135.3663,135.4704,10935.0
2019-05-13 14:10:00,143.16,143.16,142.96,143.0,12960.0,135.442,135.442,135.2528,135.2906,12960.0
2019-05-13 14:20:00,143.06,143.63,143.06,143.53,21378.0,135.3474,135.8867,135.3474,135.7921,21378.0
2019-05-13 14:30:00,143.57,143.8,143.57,143.8,20460.0,135.8299,136.0475,135.8299,136.0475,20460.0
2019-05-13 14:40:00,143.79,144.14,143.72,144.14,25971.0,136.038,136.3692,135.9718,136.3692,25971.0
2019-05-13 14:50:00,144.14,144.61,144.14,144.4,34110.0,136.3692,136.8138,136.3692,136.6152,34110.0
2019-05-13 15:00:00,144.39,144.56,144.12,144.19,11583.0,136.6057,136.7665,136.3503,136.4165,11583.0
2019-05-13 15:10:00,144.21,144.45,143.94,143.94,15390.0,136.4354,136.6625,136.18,136.18,15390.0
2019-05-13 15:20:00,143.92,144.06,143.72,143.76,23769.0,136.161,136.2935,135.9718,136.0097,23769.0
2019-05-13 15:30:00,143.74,143.74,143.46,143.56,20862.0,135.9907,135.9907,135.7258,135.8204,20862.0
2019-05-13 15:40:00,143.6,143.9,143.51,143.89,64182.0,135.8583,136.1421,135.7731,136.1327,64182.0
2019-05-13 15:50:00,143.83,143.88,143.58,143.65,97632.0,136.0759,136.1232,135.8394,135.9056,97632.0
2019-05-14 09:30:00,143.54,144.0,142.82,144.0,50415.0,135.8015,136.2367,135.1203,136.2367,50415.0
2019-05-14 09:40:00,144.07,144.28,143.62,143.7,10635.0,136.3029,136.5016,135.8772,135.9529,10635.0
2019-05-14 09:50:00,143.7,143.96,143.57,143.77,24096.0,135.9529,136.1989,135.8299,136.0191,24096.0
2019-05-14 10:00:00,143.77,144.11,143.77,143.94,7788.0,136.0191,136.3408,136.0191,136.18,7788.0
2019-05-14 10:10:00,143.94,144.33,143.88,144.14,10512.0,136.18,136.5489,136.1232,136.3692,10512.0
2019-05-14 10:20:00,144.23,144.3,144.01,144.24,14550.0,136.4543,136.5205,136.2462,136.4638,14550.0
2019-05-14 10:30:00,144.24,144.24,143.98,144.11,14400.0,136.4638,136.4638,136.2178,136.3408,14400.0
2019-05-14 10:40:00,144.06,144.53,144.03,144.35,12132.0,136.2935,136.7381,136.2651,136.5679,12132.0
2019-05-14 10:50:00,144.25,144.25,143.98,144.12,25743.0,136.4732,136.4732,136.2178,136.3503,25743.0
2019-05-14 11:00:00,144.12,144.84,144.12,144.77,24381.0,136.3503,137.0314,136.3503,136.9652,24381.0
2019-05-14 11:10:00,144.93,145.0,144.58,144.58,14334.0,137.1166,137.1828,136.7855,136.7855,14334.0
2019-05-14 11:20:00,144.54,144.92,144.5,144.56,13839.0,136.7476,137.1071,136.7098,136.7665,13839.0
2019-05-14 11:30:00,144.65,144.82,144.62,144.79,6219.0,136.8517,137.0125,136.8233,136.9841,6219.0
2019-05-14 11:40:00,144.71,144.91,144.67,144.8,9048.0,136.9084,137.0977,136.8706,136.9936,9048.0
2019-05-14 11:50:00,144.7,144.83,144.65,144.7,8322.0,136.899,137.022,136.8517,136.899,8322.0
2019-05-14 12:00:00,144.66,144.81,144.64,144.64,3906.0,136.8611,137.0031,136.8422,136.8422,3906.0
2019-05-14 12:10:00,144.66,144.81,144.6,144.64,11742.0,136.8611,137.0031,136.8044,136.8422,11742.0
2019-05-14 12:20:00,144.66,144.76,144.64,144.7,17100.0,136.8611,136.9558,136.8422,136.899,17100.0
2019-05-14 12:30:00,144.8,144.89,144.64,144.83,4155.0,136.9936,137.0787,136.8422,137.022,4155.0
2019-05-14 12:40:00,144.82,144.89,144.75,144.78,6789.0,137.0125,137.0787,136.9463,136.9747,6789.0
2019-05-14 12:50:00,144.83,144.83,144.77,144.77,900.0,137.022,137.022,136.9652,136.9652,900.0
2019-05-14 13:00:00,144.84,145.07,144.84,145.05,29049.0,137.0314,137.249,137.0314,137.2301,29049.0
2019-05-14 13:10:00,145.1,145.11,145.03,145.04,4965.0,137.2774,137.2869,137.2112,137.2207,4965.0
2019-05-14 13:20:00,145.07,145.18,145.0,145.01,10977.0,137.249,137.3531,137.1828,137.1923,10977.0
2019-05-14 13:30:00,145.07,145.07,144.97,145.06,6300.0,137.249,137.249,137.1544,137.2396,6300.0
2019-05-14 13:40:00,145.06,145.17,145.02,145.17,16908.0,137.2396,137.3436,137.2017,137.3436,16908.0
2019-05-14 13:50:00,145.17,145.35,145.16,145.16,13521.0,137.3436,137.5139,137.3342,137.3342,13521.0
2019-05-14 14:00:00,145.16,145.26,145.0,145.14,10494.0,137.3342,137.4288,137.1828,137.3153,10494.0
2019-05-14 14:10:00,145.24,145.24,145.09,145.21,14286.0,137.4099,137.4099,137.268,137.3815,14286.0
2019-05-14 14:20:00,145.26,145.34,145.2,145.22,14400.0,137.4288,137.5045,137.372,137.391,14400.0
2019-05-14 14:30:00,145.26,145.41,145.23,145.41,9603.0,137.4288,137.5707,137.4004,137.5707,9603.0
2019-05-14 14:40:00,145.41,145.47,145.1,145.11,25197.0,137.5707,137.6275,137.2774,137.2869,25197.0
2019-05-14 14:50:00,145.1,145.25,144.91,145.25,18000.0,137.2774,137.4193,137.0977,137.4193,18000.0
2019-05-14 15:00:00,145.23,145.56,145.22,145.56,12015.0,137.4004,137.7126,137.391,137.7126,12015.0
2019-05-14 15:10:00,145.55,145.63,145.36,145.42,27471.0,137.7032,137.7788,137.5234,137.5802,27471.0
2019-05-14 15:20:00,145.45,145.5,145.35,145.46,14100.0,137.6086,137.6559,137.5139,137.618,14100.0
2019-05-14 15:30:00,145.44,145.47,145.01,145.16,30357.0,137.5991,137.6275,137.1923,137.3342,30357.0
2019-05-14 15:40:00,145.19,145.25,144.96,145.02,21900.0,137.3626,137.4193,137.145,137.2017,21900.0
2019-05-14 15:50:00,145.02,145.24,144.81,144.91,79626.0,137.2017,137.4099,137.0031,137.0977,79626.0
2019-05-15 09:30:00,143.76,143.83,143.23,143.64,33873.0,136.0097,136.0759,135.5082,135.8961,33873.0
2019-05-15 09:40:00,143.74,143.76,143.33,143.49,17670.0,135.9907,136.0097,135.6028,135.7542,17670.0
2019-05-15 09:50:00,143.42,143.82,143.36,143.65,10551.0,135.688,136.0664,135.6312,135.9056,10551.0
2019-05-15 10:00:00,143.61,143.77,143.42,143.42,7800.0,135.8677,136.0191,135.688,135.688,7800.0
2019-05-15 10:10:00,143.42,144.19,143.39,143.72,32394.0,135.688,136.4165,135.6596,135.9718,32394.0
2019-05-15 10:20:00,143.78,143.86,143.55,143.86,20886.0,136.0286,136.1043,135.811,136.1043,20886.0
2019-05-15 10:30:00,144.09,144.24,143.74,143.74,8406.0,136.3219,136.4638,135.9907,135.9907,8406.0
2019-05-15 10:40:00,143.82,143.99,143.7,143.88,10701.0,136.0664,136.2273,135.9529,136.1232,10701.0
2019-05-15 10:50:00,143.97,144.09,143.91,143.92,2400.0,136.2083,136.3219,136.1516,136.161,2400.0
2019-05-15 11:00:00,143.9,143.96,143.76,143.94,16011.0,136.1421,136.1989,136.0097,136.18,16011.0
2019-05-15 11:10:00,143.93,144.13,143.93,144.13,9300.0,136.1705,136.3597,136.1705,136.3597,9300.0
2019-05-15 11:20:00,144.21,144.44,144.21,144.33,4800.0,136.4354,136.653,136.4354,136.5489,4800.0
2019-05-15 11:30:00,144.38,144.43,144.28,144.38,9666.0,136.5962,136.6435,136.5016,136.5962,9666.0
2019-05-15 11:40:00,144.42,144.55,144.35,144.48,5772.0,136.6341,136.7571,136.5679,136.6908,5772.0
2019-05-15 11:50:00,144.47,144.78,144.47,144.62,6300.0,136.6814,136.9747,136.6814,136.8233,6300.0
2019-05-15 12:00:00,144.66,144.81,144.66,144.79,4980.0,136.8611,137.0031,136.8611,136.9841,4980.0
2019-05-15 12:10:00,144.76,144.76,144.62,144.64,4200.0,136.9558,136.9558,136.8233,136.8422,4200.0
2019-05-15 12:20:00,144.61,144.67,144.53,144.6,2100.0,136.8138,136.8706,136.7381,136.8044,2100.0
2019-05-15 12:30:00,144.58,144.67,144.51,144.57,8400.0,136.7855,136.8706,136.7192,136.776,8400.0
2019-05-15 12:40:00,144.61,144.61,144.41,144.44,21273.0,136.8138,136.8138,136.6246,136.653,21273.0
2019-05-15 12:50:00,144.37,144.37,144.23,144.29,3900.0,136.5868,136.5868,136.4543,136.5111,3900.0
2019-05-15 13:00:00,144.35,144.58,144.32,144.42,39780.0,136.5679,136.7855,136.5395,136.6341,39780.0
2019-05-15 13:10:00,144.43,144.54,144.26,144.28,63402.0,136.6435,136.7476,136.4827,136.5016,63402.0
2019-05-15 13:20:00,144.23,144.23,144.0,144.13,5523.0,136.4543,136.4543,136.2367,136.3597,5523.0
2019-05-15 13:30:00,144.12,144.24,144.12,144.24,3900.0,136.3503,136.4638,136.3503,136.4638,3900.0
2019-05-15 13:40:00,144.17,144.31,144.12,144.28,5838.0,136.3976,136.53,136.3503,136.5016,5838.0
2019-05-15 13:50:00,144.23,144.29,144.17,144.29,5685.0,136.4543,136.5111,136.3976,136.5111,5685.0
2019-05-15 14:00:00,144.31,144.55,144.26,144.52,9228.0,136.53,136.7571,136.4827,136.7287,9228.0
2019-05-15 14:10:00,144.63,144.68,144.56,144.61,4518.0,136.8328,136.8801,136.7665,136.8138,4518.0
2019-05-15 14:20:00,144.61,144.61,144.47,144.5,5088.0,136.8138,136.8138,136.6814,136.7098,5088.0
2019-05-15 14:30:00,144.5,144.53,144.37,144.38,14103.0,136.7098,136.7381,136.5868,136.5962,14103.0
2019-05-15 14:40:00,144.38,144.52,144.34,144.46,12156.0,136.5962,136.7287,136.5584,136.6719,12156.0
2019-05-15 14:50:00,144.45,144.49,144.21,144.21,8400.0,136.6625,136.7003,136.4354,136.4354,8400.0
2019-05-15 15:00:00,144.18,144.26,144.08,144.11,9063.0,136.407,136.4827,136.3124,136.3408,9063.0
2019-05-15 15:10:00,144.13,144.17,143.98,144.06,14034.0,136.3597,136.3976,136.2178,136.2935,14034.0
2019-05-15 15:20:00,144.08,144.2,144.08,144.14,11940.0,136.3124,136.4259,136.3124,136.3692,11940.0
2019-05-15 15:30:00,144.12,144.13,144.01,144.13,15363.0,136.3503,136.3597,136.2462,136.3597,15363.0
2019-05-15 15:40:00,144.12,144.15,143.96,143.97,20400.0,136.3503,136.3786,136.1989,136.2083,20400.0
2019-05-15 15:50:00,143.91,143.95,143.62,143.66,90417.0,136.1516,136.1894,135.8772,135.9151,90417.0
2019-05-16 09:30:00,143.52,144.58,143.46,143.89,78342.0,136.1367,137.1422,136.0798,136.4877,78342.0
2019-05-16 09:40:00,143.98,144.65,143.9,144.49,27063.0,136.5731,137.2086,136.4972,137.0568,27063.0
2019-05-16 09:50:00,144.5,145.05,144.34,144.91,61512.0,137.0663,137.588,136.9145,137.4552,61512.0
2019-05-16 10:00:00,144.68,144.92,144.32,144.43,63111.0,137.237,137.4647,136.8956,136.9999,63111.0
2019-05-16 10:10:00,144.39,144.39,143.9,144.2,38106.0,136.962,136.962,136.4972,136.7817,38106.0
2019-05-16 10:20:00,144.2,144.5,144.19,144.25,54099.0,136.7817,137.0663,136.7723,136.8292,54099.0
2019-05-16 10:30:00,144.24,144.53,144.2,144.45,35022.0,136.8197,137.0948,136.7817,137.0189,35022.0
2019-05-16 10:40:00,144.45,144.78,144.12,144.13,64062.0,137.0189,137.3319,136.7059,136.7153,64062.0
2019-05-16 10:50:00,144.11,144.25,143.98,144.06,45114.0,136.6964,136.8292,136.5731,136.6489,45114.0
2019-05-16 11:00:00,144.1,144.17,143.74,143.74,46053.0,136.6869,136.7533,136.3454,136.3454,46053.0
2019-05-16 11:10:00,143.77,144.06,143.68,144.06,38478.0,136.3739,136.6489,136.2885,136.6489,38478.0
2019-05-16 11:20:00,144.17,144.37,143.92,144.05,25188.0,136.7533,136.943,136.5161,136.6395,25188.0
2019-05-16 11:30:00,144.09,144.33,144.08,144.3,30498.0,136.6774,136.9051,136.6679,136.8766,30498.0
2019-05-16 11:40:00,144.3,144.42,144.26,144.26,10113.0,136.8766,136.9904,136.8387,136.8387,10113.0
2019-05-16 11:50:00,144.26,144.36,144.01,144.03,18186.0,136.8387,136.9335,136.6015,136.6205,18186.0
2019-05-16 12:00:00,144.03,144.2,144.03,144.2,9000.0,136.6205,136.7817,136.6205,136.7817,9000.0
2019-05-16 12:10:00,144.2,144.54,144.19,144.54,5550.0,136.7817,137.1043,136.7723,137.1043,5550.0
2019-05-16 12:20:00,144.58,144.59,144.28,144.28,8700.0,137.1422,137.1517,136.8576,136.8576,8700.0
2019-05-16 12:30:00,144.34,144.44,144.18,144.19,12996.0,136.9145,137.0094,136.7628,136.7723,12996.0
2019-05-16 12:40:00,144.28,144.31,144.16,144.17,4800.0,136.8576,136.8861,136.7438,136.7533,4800.0
2019-05-16 12:50:00,144.17,144.32,144.17,144.32,29565.0,136.7533,136.8956,136.7533,136.8956,29565.0
2019-05-16 13:00:00,144.4,144.4,144.11,144.28,21558.0,136.9715,136.9715,136.6964,136.8576,21558.0
2019-05-16 13:10:00,144.33,144.45,144.33,144.44,3333.0,136.9051,137.0189,136.9051,137.0094,3333.0
2019-05-16 13:20:00,144.47,144.53,144.36,144.36,6552.0,137.0379,137.0948,136.9335,136.9335,6552.0
2019-05-16 13:30:00,144.35,144.35,144.01,144.03,9990.0,136.924,136.924,136.6015,136.6205,9990.0
2019-05-16 13:40:00,144.02,144.03,143.74,143.74,18756.0,136.611,136.6205,136.3454,136.3454,18756.0
2019-05-16 13:50:00,143.7,143.85,143.63,143.85,13956.0,136.3075,136.4497,136.2411,136.4497,13956.0
2019-05-16 14:00:00,143.81,143.96,143.76,143.91,30240.0,136.4118,136.5541,136.3644,136.5067,30240.0
2019-05-16 14:10:00,143.87,144.33,143.8,144.33,9630.0,136.4687,136.9051,136.4023,136.9051,9630.0
2019-05-16 14:20:00,144.33,144.45,144.2,144.44,5400.0,136.9051,137.0189,136.7817,137.0094,5400.0
2019-05-16 14:30:00,144.45,144.49,144.39,144.41,8169.0,137.0189,137.0568,136.962,136.9809,8169.0
2019-05-16 14:40:00,144.4,144.44,144.3,144.41,10635.0,136.9715,137.0094,136.8766,136.9809,10635.0
2019-05-16 14:50:00,144.38,144.38,144.23,144.32,15546.0,136.9525,136.9525,136.8102,136.8956,15546.0
2019-05-16 15:00:00,144.32,144.32,144.05,144.1,29568.0,136.8956,136.8956,136.6395,136.6869,29568.0
2019-05-16 15:10:00,144.11,144.11,143.97,144.05,35292.0,136.6964,136.6964,136.5636,136.6395,35292.0
2019-05-16 15:20:00,144.1,144.18,144.04,144.18,17361.0,136.6869,136.7628,136.63,136.7628,17361.0
2019-05-16 15:30:00,144.15,144.15,143.94,144.02,26175.0,136.7343,136.7343,136.5351,136.611,26175.0
2019-05-16 15:40:00,144.07,144.14,143.83,144.14,38505.0,136.6584,136.7248,136.4308,136.7248,38505.0
2019-05-16 15:50:00,144.09,144.45,143.97,144.42,129915.0,136.6774,137.0189,136.5636,136.9904,129915.0
2019-05-17 09:30:00,143.74,143.92,143.54,143.92,70002.0,136.3454,136.5161,136.1557,136.5161,70002.0
2019-05-17 09:40:00,144.02,144.02,143.54,143.81,19800.0,136.611,136.611,136.1557,136.4118,19800.0
2019-05-17 09:50:00,143.79,144.31,143.67,144.13,14505.0,136.3928,136.8861,136.279,136.7153,14505.0
2019-05-17 10:00:00,144.21,144.47,144.07,144.25,25179.0,136.7912,137.0379,136.6584,136.8292,25179.0
2019-05-17 10:10:00,144.21,144.34,144.03,144.34,11478.0,136.7912,136.9145,136.6205,136.9145,11478.0
2019-05-17 10:20:00,144.39,144.9,144.39,144.9,18876.0,136.962,137.4457,136.962,137.4457,18876.0
2019-05-17 10:30:00,144.81,144.89,144.6,144.8,13800.0,137.3604,137.4362,137.1612,137.3509,13800.0
2019-05-17 10:40:00,144.9,145.29,144.83,145.12,8100.0,137.4457,137.8157,137.3793,137.6544,8100.0
2019-05-17 10:50:00,145.3,145.9,145.3,145.8,8967.0,137.8252,138.3943,137.8252,138.2994,8967.0
2019-05-17 11:00:00,145.75,146.06,145.72,146.02,16800.0,138.252,138.5461,138.2235,138.5081,16800.0
2019-05-17 11:10:00,146.02,146.15,145.69,145.76,12000.0,138.5081,138.6314,138.1951,138.2615,12000.0
2019-05-17 11:20:00,145.74,145.75,145.4,145.4,16218.0,138.2425,138.252,137.92,137.92,16218.0
2019-05-17 11:30:00,145.35,145.39,145.19,145.19,8412.0,137.8726,137.9105,137.7208,137.7208,8412.0
2019-05-17 11:40:00,145.08,145.19,144.97,145.12,9600.0,137.6165,137.7208,137.5121,137.6544,9600.0
2019-05-17 11:50:00,145.09,145.35,144.98,145.17,12666.0,137.626,137.8726,137.5216,137.7018,12666.0
2019-05-17 12:00:00,145.09,145.24,144.87,144.9,6900.0,137.626,137.7682,137.4173,137.4457,6900.0
2019-05-17 12:10:00,144.92,144.92,144.77,144.84,4050.0,137.4647,137.4647,137.3224,137.3888,4050.0
2019-05-17 12:20:00,144.89,145.08,144.89,145.08,2283.0,137.4362,137.6165,137.4362,137.6165,2283.0
2019-05-17 12:30:00,144.97,144.97,144.64,144.77,8100.0,137.5121,137.5121,137.1991,137.3224,8100.0
2019-05-17 12:40:00,144.83,145.16,144.83,145.13,9000.0,137.3793,137.6924,137.3793,137.6639,9000.0
2019-05-17 12:50:00,145.08,145.23,145.04,145.22,8025.0,137.6165,137.7588,137.5785,137.7493,8025.0
2019-05-17 13:00:00,145.22,145.83,145.18,145.78,85692.0,137.7493,138.3279,137.7113,138.2805,85692.0
2019-05-17 13:10:00,145.83,145.89,145.49,145.62,16758.0,138.3279,138.3848,138.0054,138.1287,16758.0
2019-05-17 13:20:00,145.57,145.83,145.46,145.52,58575.0,138.0813,138.3279,137.9769,138.0338,58575.0
2019-05-17 13:30:00,145.52,145.68,145.46,145.65,6900.0,138.0338,138.1856,137.9769,138.1571,6900.0
2019-05-17 13:40:00,145.63,145.66,145.37,145.55,14169.0,138.1382,138.1666,137.8916,138.0623,14169.0
2019-05-17 13:50:00,145.49,145.7,145.46,145.63,7434.0,138.0054,138.2046,137.9769,138.1382,7434.0
2019-05-17 14:00:00,145.68,145.69,145.36,145.39,7860.0,138.1856,138.1951,137.8821,137.9105,7860.0
2019-05-17 14:10:00,145.34,145.42,145.25,145.35,9462.0,137.8631,137.939,137.7777,137.8726,9462.0
2019-05-17 14:20:00,145.31,145.37,145.25,145.35,6900.0,137.8346,137.8916,137.7777,137.8726,6900.0
2019-05-17 14:30:00,145.33,145.6,145.29,145.59,21762.0,137.8536,138.1097,137.8157,138.1002,21762.0
2019-05-17 14:40:00,145.6,145.63,145.47,145.59,9303.0,138.1097,138.1382,137.9864,138.1002,9303.0
2019-05-17 14:50:00,145.63,145.8,145.57,145.79,18009.0,138.1382,138.2994,138.0813,138.2899,18009.0
2019-05-17 15:00:00,145.78,145.82,145.28,145.28,34830.0,138.2805,138.3184,137.8062,137.8062,34830.0
2019-05-17 15:10:00,145.26,145.33,145.15,145.27,19011.0,137.7872,137.8536,137.6829,137.7967,19011.0
2019-05-17 15:20:00,145.34,145.39,145.24,145.35,34929.0,137.8631,137.9105,137.7682,137.8726,34929.0
2019-05-17 15:30:00,145.29,145.49,145.19,145.38,35400.0,137.8157,138.0054,137.7208,137.901,35400.0
2019-05-17 15:40:00,145.38,145.61,145.24,145.52,50031.0,137.901,138.1192,137.7682,138.0338,50031.0
2019-05-17 15:50:00,145.46,145.62,145.17,145.26,67035.0,137.9769,138.1287,137.7018,137.7872,67035.0
2019-05-20 09:30:00,143.96,144.76,143.57,143.66,50316.0,136.5541,137.3129,136.1842,136.2695,50316.0
2019-05-20 09:40:00,143.65,143.89,143.45,143.6,79548.0,136.26,136.4877,136.0703,136.2126,79548.0
2019-05-20 09:50:00,143.58,143.94,142.9,143.67,76728.0,136.1936,136.5351,135.5486,136.279,76728.0
2019-05-20 10:00:00,143.72,143.77,143.47,143.68,47859.0,136.3264,136.3739,136.0893,136.2885,47859.0
2019-05-20 10:10:00,143.58,143.58,143.19,143.19,10383.0,136.1936,136.1936,135.8237,135.8237,10383.0
2019-05-20 10:20:00,143.14,143.4,142.94,143.04,23241.0,135.7763,136.0229,135.5866,135.6814,23241.0
2019-05-20 10:30:00,143.04,143.11,142.73,142.73,19125.0,135.6814,135.7478,135.3874,135.3874,19125.0
2019-05-20 10:40:00,142.72,142.78,142.24,142.29,19098.0,135.3779,135.4348,134.9226,134.97,19098.0
2019-05-20 10:50:00,142.25,142.74,142.07,142.71,34278.0,134.9321,135.3968,134.7613,135.3684,34278.0
2019-05-20 11:00:00,142.73,142.79,142.34,142.48,45267.0,135.3874,135.4443,135.0174,135.1502,45267.0
2019-05-20 11:10:00,142.54,142.88,142.54,142.88,42657.0,135.2071,135.5296,135.2071,135.5296,42657.0
2019-05-20 11:20:00,142.8,143.35,142.76,143.27,29301.0,135.4538,135.9755,135.4158,135.8996,29301.0
2019-05-20 11:30:00,143.23,143.4,142.81,142.82,9300.0,135.8616,136.0229,135.4632,135.4727,9300.0
2019-05-20 11:40:00,142.87,143.29,142.87,143.2,7266.0,135.5202,135.9186,135.5202,135.8332,7266.0
2019-05-20 11:50:00,143.33,143.35,143.03,143.08,27603.0,135.9565,135.9755,135.6719,135.7194,27603.0
2019-05-20 12:00:00,143.13,143.28,143.01,143.25,38448.0,135.7668,135.9091,135.653,135.8806,38448.0
2019-05-20 12:10:00,143.25,143.47,143.25,143.45,5700.0,135.8806,136.0893,135.8806,136.0703,5700.0
2019-05-20 12:20:00,143.39,143.52,143.19,143.19,5700.0,136.0134,136.1367,135.8237,135.8237,5700.0
2019-05-20 12:30:00,143.12,143.32,142.94,143.28,12540.0,135.7573,135.947,135.5866,135.9091,12540.0
2019-05-20 12:40:00,143.21,143.21,143.02,143.05,11439.0,135.8427,135.8427,135.6624,135.6909,11439.0
2019-05-20 12:50:00,143.06,143.19,142.79,142.83,14100.0,135.7004,135.8237,135.4443,135.4822,14100.0
2019-05-20 13:00:00,142.8,143.01,142.77,143.01,14817.0,135.4538,135.653,135.4253,135.653,14817.0
2019-05-20 13:10:00,143.0,143.11,142.85,142.98,9600.0,135.6435,135.7478,135.5012,135.6245,9600.0
2019-05-20 13:20:00,142.99,143.05,142.85,143.04,28341.0,135.634,135.6909,135.5012,135.6814,28341.0
2019-05-20 13:30:00,143.03,143.03,142.87,142.92,6591.0,135.6719,135.6719,135.5202,135.5676,6591.0
2019-05-20 13:40:00,142.89,142.97,142.84,142.92,4800.0,135.5391,135.615,135.4917,135.5676,4800.0
2019-05-20 13:50:00,142.86,142.88,142.72,142.76,6066.0,135.5107,135.5296,135.3779,135.4158,6066.0
2019-05-20 14:00:00,142.75,142.8,142.48,142.55,10722.0,135.4063,135.4538,135.1502,135.2166,10722.0
2019-05-20 14:10:00,142.6,142.6,142.5,142.5,12600.0,135.2641,135.2641,135.1692,135.1692,12600.0
2019-05-20 14:20:00,142.55,142.55,142.35,142.41,7104.0,135.2166,135.2166,135.0269,135.0838,7104.0
2019-05-20 14:30:00,142.36,142.39,142.15,142.15,10083.0,135.0364,135.0649,134.8372,134.8372,10083.0
2019-05-20 14:40:00,142.09,142.18,141.91,142.07,13155.0,134.7803,134.8657,134.6095,134.7613,13155.0
2019-05-20 14:50:00,142.06,142.07,141.88,141.88,23862.0,134.7518,134.7613,134.5811,134.5811,23862.0
2019-05-20 15:00:00,141.88,141.88,141.55,141.56,42312.0,134.5811,134.5811,134.2681,134.2776,42312.0
2019-05-20 15:10:00,141.61,141.73,141.32,141.61,51861.0,134.325,134.4388,134.0499,134.325,51861.0
2019-05-20 15:20:00,141.63,141.76,141.34,141.45,29712.0,134.344,134.4673,134.0689,134.1732,29712.0
2019-05-20 15:30:00,141.48,141.73,141.4,141.69,16671.0,134.2017,134.4388,134.1258,134.4009,16671.0
2019-05-20 15:40:00,141.77,141.79,141.39,141.52,49065.0,134.4768,134.4957,134.1163,134.2396,49065.0
2019-05-20 15:50:00,141.56,141.6,141.35,141.47,64455.0,134.2776,134.3155,134.0784,134.1922,64455.0
2019-05-21 09:30:00,141.92,143.09,141.82,142.77,39462.0,134.619,135.7288,134.5242,135.4253,39462.0
2019-05-21 09:40:00,142.83,143.49,142.64,143.11,74658.0,135.4822,136.1083,135.302,135.7478,74658.0
2019-05-21 09:50:00,142.89,142.95,142.55,142.67,11529.0,135.5391,135.596,135.2166,135.3305,11529.0
2019-05-21 10:00:00,142.68,143.62,142.59,143.62,48042.0,135.3399,136.2316,135.2546,136.2316,48042.0
2019-05-21 10:10:00,143.65,144.25,143.62,144.16,85572.0,136.26,136.8292,136.2316,136.7438,85572.0
2019-05-21 10:20:00,144.22,144.23,143.64,143.8,39507.0,136.8007,136.8102,136.2506,136.4023,39507.0
2019-05-21 10:30:00,143.86,143.92,143.72,143.8,10800.0,136.4592,136.5161,136.3264,136.4023,10800.0
2019-05-21 10:40:00,143.89,144.4,143.89,144.39,19968.0,136.4877,136.9715,136.4877,136.962,19968.0
2019-05-21 10:50:00,144.35,144.72,144.35,144.57,20439.0,136.924,137.275,136.924,137.1327,20439.0
2019-05-21 11:00:00,144.6,144.6,144.18,144.53,31938.0,137.1612,137.1612,136.7628,137.0948,31938.0
2019-05-21 11:10:00,144.48,144.84,144.44,144.65,32097.0,137.0473,137.3888,137.0094,137.2086,32097.0
2019-05-21 11:20:00,144.61,144.65,144.32,144.47,21057.0,137.1706,137.2086,136.8956,137.0379,21057.0
2019-05-21 11:30:00,144.45,144.46,144.31,144.42,9834.0,137.0189,137.0284,136.8861,136.9904,9834.0
2019-05-21 11:40:00,144.44,144.49,144.26,144.28,10029.0,137.0094,137.0568,136.8387,136.8576,10029.0
2019-05-21 11:50:00,144.24,144.28,143.92,144.01,15600.0,136.8197,136.8576,136.5161,136.6015,15600.0
2019-05-21 12:00:00,143.99,144.08,143.94,144.0,3300.0,136.5825,136.6679,136.5351,136.592,3300.0
2019-05-21 12:10:00,144.01,144.11,143.77,143.77,5745.0,136.6015,136.6964,136.3739,136.3739,5745.0
2019-05-21 12:20:00,143.81,143.98,143.81,143.95,3600.0,136.4118,136.5731,136.4118,136.5446,3600.0
2019-05-21 12:30:00,143.91,143.91,143.67,143.77,20496.0,136.5067,136.5067,136.279,136.3739,20496.0
2019-05-21 12:40:00,143.78,144.01,143.78,143.98,33087.0,136.3833,136.6015,136.3833,136.5731,33087.0
2019-05-21 12:50:00,143.96,144.16,143.9,144.16,3555.0,136.5541,136.7438,136.4972,136.7438,3555.0
2019-05-21 13:00:00,144.2,144.21,144.11,144.11,3900.0,136.7817,136.7912,136.6964,136.6964,3900.0
2019-05-21 13:10:00,143.99,144.23,143.99,144.14,6258.0,136.5825,136.8102,136.5825,136.7248,6258.0
2019-05-21 13:20:00,144.18,144.23,144.15,144.22,2442.0,136.7628,136.8102,136.7343,136.8007,2442.0
2019-05-21 13:30:00,144.18,144.24,144.09,144.15,11055.0,136.7628,136.8197,136.6774,136.7343,11055.0
2019-05-21 13:40:00,144.13,144.13,143.9,144.12,6990.0,136.7153,136.7153,136.4972,136.7059,6990.0
2019-05-21 13:50:00,144.09,144.13,144.02,144.09,8310.0,136.6774,136.7153,136.611,136.6774,8310.0
2019-05-21 14:00:00,144.07,144.22,143.98,144.22,15753.0,136.6584,136.8007,136.5731,136.8007,15753.0
2019-05-21 14:10:00,144.24,144.42,144.24,144.42,7176.0,136.8197,136.9904,136.8197,136.9904,7176.0
2019-05-21 14:20:00,144.44,144.69,144.38,144.6,20379.0,137.0094,137.2465,136.9525,137.1612,20379.0
2019-05-21 14:30:00,144.54,144.58,144.27,144.27,10146.0,137.1043,137.1422,136.8481,136.8481,10146.0
2019-05-21 14:40:00,144.3,144.46,144.3,144.34,6825.0,136.8766,137.0284,136.8766,136.9145,6825.0
2019-05-21 14:50:00,144.34,144.37,144.17,144.2,7500.0,136.9145,136.943,136.7533,136.7817,7500.0
2019-05-21 15:00:00,144.21,144.21,144.12,144.18,3300.0,136.7912,136.7912,136.7059,136.7628,3300.0
2019-05-21 15:10:00,144.22,144.26,144.02,144.03,11130.0,136.8007,136.8387,136.611,136.6205,11130.0
2019-05-21 15:20:00,143.99,144.15,143.92,144.12,12699.0,136.5825,136.7343,136.5161,136.7059,12699.0
2019-05-21 15:30:00,144.16,144.25,143.99,144.08,25455.0,136.7438,136.8292,136.5825,136.6679,25455.0
2019-05-21 15:40:00,144.0,144.0,143.82,143.93,16500.0,136.592,136.592,136.4213,136.5256,16500.0
2019-05-21 15:50:00,143.96,144.07,143.77,144.03,45573.0,136.5541,136.6584,136.3739,136.6205,45573.0
2019-05-22 09:30:00,144.26,144.26,143.62,143.93,35802.0,136.8387,136.8387,136.2316,136.5256,35802.0
2019-05-22 09:40:00,143.71,143.87,143.55,143.73,36276.0,136.3169,136.4687,136.1652,136.3359,36276.0
2019-05-22 09:50:00,143.84,144.12,143.84,143.91,4500.0,136.4403,136.7059,136.4403,136.5067,4500.0
2019-05-22 10:00:00,143.87,144.24,143.74,144.23,37440.0,136.4687,136.8197,136.3454,136.8102,37440.0
2019-05-22 10:10:00,144.23,144.56,144.01,144.16,9873.0,136.8102,137.1232,136.6015,136.7438,9873.0
2019-05-22 10:20:00,144.21,144.52,144.21,144.44,5445.0,136.7912,137.0853,136.7912,137.0094,5445.0
2019-05-22 10:30:00,144.45,144.46,144.07,144.08,32979.0,137.0189,137.0284,136.6584,136.6679,32979.0
2019-05-22 10:40:00,144.15,144.18,144.06,144.18,3801.0,136.7343,136.7628,136.6489,136.7628,3801.0
2019-05-22 10:50:00,144.08,144.18,143.94,143.95,9159.0,136.6679,136.7628,136.5351,136.5446,9159.0
2019-05-22 11:00:00,143.87,144.04,143.83,143.97,4800.0,136.4687,136.63,136.4308,136.5636,4800.0
2019-05-22 11:10:00,143.96,144.29,143.85,144.29,7500.0,136.5541,136.8671,136.4497,136.8671,7500.0
2019-05-22 11:20:00,144.24,144.69,144.24,144.68,30351.0,136.8197,137.2465,136.8197,137.237,30351.0
2019-05-22 11:30:00,144.7,144.91,144.7,144.81,22062.0,137.256,137.4552,137.256,137.3604,22062.0
2019-05-22 11:40:00,144.88,145.17,144.87,145.11,8691.0,137.4268,137.7018,137.4173,137.6449,8691.0
2019-05-22 11:50:00,144.94,144.97,144.81,144.81,3900.0,137.4837,137.5121,137.3604,137.3604,3900.0
2019-05-22 12:00:00,144.82,144.86,144.58,144.66,4500.0,137.3698,137.4078,137.1422,137.2181,4500.0
2019-05-22 12:10:00,144.64,144.64,144.51,144.56,3600.0,137.1991,137.1991,137.0758,137.1232,3600.0
2019-05-22 12:20:00,144.61,144.61,144.4,144.4,8523.0,137.1706,137.1706,136.9715,136.9715,8523.0
2019-05-22 12:30:00,144.38,144.39,144.2,144.21,5115.0,136.9525,136.962,136.7817,136.7912,5115.0
2019-05-22 12:40:00,144.23,144.25,143.95,144.09,7350.0,136.8102,136.8292,136.5446,136.6774,7350.0
2019-05-22 12:50:00,144.15,144.3,144.09,144.25,20244.0,136.7343,136.8766,136.6774,136.8292,20244.0
2019-05-22 13:00:00,144.2,144.2,143.99,143.99,6000.0,136.7817,136.7817,136.5825,136.5825,6000.0
2019-05-22 13:10:00,143.98,144.1,143.93,144.08,9378.0,136.5731,136.6869,136.5256,136.6679,9378.0
2019-05-22 13:20:00,144.13,144.48,144.13,144.48,14157.0,136.7153,137.0473,136.7153,137.0473,14157.0
2019-05-22 13:30:00,144.48,144.5,144.33,144.35,4878.0,137.0473,137.0663,136.9051,136.924,4878.0
2019-05-22 13:40:00,144.42,144.72,144.39,144.67,12588.0,136.9904,137.275,136.962,137.2276,12588.0
2019-05-22 13:50:00,144.71,144.78,144.69,144.69,5043.0,137.2655,137.3319,137.2465,137.2465,5043.0
2019-05-22 14:00:00,144.58,144.62,144.33,144.34,12900.0,137.1422,137.1801,136.9051,136.9145,12900.0
2019-05-22 14:10:00,144.27,144.28,144.07,144.11,11739.0,136.8481,136.8576,136.6584,136.6964,11739.0
2019-05-22 14:20:00,144.11,144.23,144.08,144.23,6000.0,136.6964,136.8102,136.6679,136.8102,6000.0
2019-05-22 14:30:00,144.23,144.4,144.19,144.19,6000.0,136.8102,136.9715,136.7723,136.7723,6000.0
2019-05-22 14:40:00,144.2,144.38,144.19,144.29,9000.0,136.7817,136.9525,136.7723,136.8671,9000.0
2019-05-22 14:50:00,144.28,144.36,144.27,144.36,3240.0,136.8576,136.9335,136.8481,136.9335,3240.0
2019-05-22 15:00:00,144.38,144.41,144.06,144.17,9900.0,136.9525,136.9809,136.6489,136.7533,9900.0
2019-05-22 15:10:00,144.23,144.23,144.11,144.17,2700.0,136.8102,136.8102,136.6964,136.7533,2700.0
2019-05-22 15:20:00,144.11,144.25,144.06,144.11,6705.0,136.6964,136.8292,136.6489,136.6964,6705.0
2019-05-22 15:30:00,144.15,144.15,143.89,143.92,11709.0,136.7343,136.7343,136.4877,136.5161,11709.0
2019-05-22 15:40:00,143.96,144.02,143.91,143.98,10830.0,136.5541,136.611,136.5067,136.5731,10830.0
2019-05-22 15:50:00,143.92,143.93,143.6,143.84,108672.0,136.5161,136.5256,136.2126,136.4403,108672.0
2019-05-23 09:30:00,143.19,143.41,142.19,142.42,53850.0,135.8237,136.0324,134.8751,135.0933,53850.0
2019-05-23 09:40:00,142.47,142.56,141.91,142.15,125208.0,135.1407,135.2261,134.6095,134.8372,125208.0
2019-05-23 09:50:00,142.06,142.23,141.72,142.12,63525.0,134.7518,134.9131,134.4293,134.8087,63525.0
2019-05-23 10:00:00,142.23,142.56,142.19,142.22,37002.0,134.9131,135.2261,134.8751,134.9036,37002.0
2019-05-23 10:10:00,142.28,142.54,142.22,142.54,20679.0,134.9605,135.2071,134.9036,135.2071,20679.0
2019-05-23 10:20:00,142.59,143.08,142.5,143.08,13362.0,135.2546,135.7194,135.1692,135.7194,13362.0
2019-05-23 10:30:00,143.29,143.67,143.19,143.55,36930.0,135.9186,136.279,135.8237,136.1652,36930.0
2019-05-23 10:40:00,143.54,143.64,143.25,143.44,17580.0,136.1557,136.2506,135.8806,136.0608,17580.0
2019-05-23 10:50:00,143.52,143.75,143.45,143.75,3000.0,136.1367,136.3549,136.0703,136.3549,3000.0
2019-05-23 11:00:00,143.71,143.97,143.59,143.96,25371.0,136.3169,136.5636,136.2031,136.5541,25371.0
2019-05-23 11:10:00,143.95,144.02,143.75,143.78,16530.0,136.5446,136.611,136.3549,136.3833,16530.0
2019-05-23 11:20:00,143.67,144.16,143.62,144.1,21840.0,136.279,136.7438,136.2316,136.6869,21840.0
2019-05-23 11:30:00,143.99,144.03,143.69,143.78,8958.0,136.5825,136.6205,136.298,136.3833,8958.0
2019-05-23 11:40:00,143.75,143.76,143.65,143.66,10365.0,136.3549,136.3644,136.26,136.2695,10365.0
2019-05-23 11:50:00,143.66,143.71,143.28,143.38,12987.0,136.2695,136.3169,135.9091,136.0039,12987.0
2019-05-23 12:00:00,143.39,143.76,143.39,143.64,11400.0,136.0134,136.3644,136.0134,136.2506,11400.0
2019-05-23 12:10:00,143.58,143.6,143.38,143.5,7200.0,136.1936,136.2126,136.0039,136.1178,7200.0
2019-05-23 12:20:00,143.42,143.55,143.37,143.55,6000.0,136.0419,136.1652,135.9944,136.1652,6000.0
2019-05-23 12:30:00,143.55,143.55,143.4,143.44,7500.0,136.1652,136.1652,136.0229,136.0608,7500.0
2019-05-23 12:40:00,143.4,143.58,143.29,143.57,66765.0,136.0229,136.1936,135.9186,136.1842,66765.0
2019-05-23 12:50:00,143.54,143.56,143.3,143.37,27423.0,136.1557,136.1747,135.928,135.9944,27423.0
2019-05-23 13:00:00,143.3,143.3,143.16,143.28,14805.0,135.928,135.928,135.7952,135.9091,14805.0
2019-05-23 13:10:00,143.23,143.28,143.17,143.19,12351.0,135.8616,135.9091,135.8047,135.8237,12351.0
2019-05-23 13:20:00,143.26,143.58,143.26,143.58,13527.0,135.8901,136.1936,135.8901,136.1936,13527.0
2019-05-23 13:30:00,143.45,143.59,143.35,143.59,34434.0,136.0703,136.2031,135.9755,136.2031,34434.0
2019-05-23 13:40:00,143.62,143.64,143.2,143.2,26784.0,136.2316,136.2506,135.8332,135.8332,26784.0
2019-05-23 13:50:00,143.18,143.27,143.07,143.23,20193.0,135.8142,135.8996,135.7099,135.8616,20193.0
2019-05-23 14:00:00,143.23,143.6,143.23,143.43,74412.0,135.8616,136.2126,135.8616,136.0514,74412.0
2019-05-23 14:10:00,143.44,143.48,143.04,143.1,22557.0,136.0608,136.0988,135.6814,135.7383,22557.0
2019-05-23 14:20:00,143.14,143.2,142.87,142.87,6306.0,135.7763,135.8332,135.5202,135.5202,6306.0
2019-05-23 14:30:00,142.87,142.96,142.72,142.73,11409.0,135.5202,135.6055,135.3779,135.3874,11409.0
2019-05-23 14:40:00,142.8,142.83,142.67,142.69,18027.0,135.4538,135.4822,135.3305,135.3494,18027.0
2019-05-23 14:50:00,142.64,142.74,142.56,142.74,19890.0,135.302,135.3968,135.2261,135.3968,19890.0
2019-05-23 15:00:00,142.74,142.74,142.5,142.59,14565.0,135.3968,135.3968,135.1692,135.2546,14565.0
2019-05-23 15:10:00,142.62,143.17,142.62,143.05,20946.0,135.283,135.8047,135.283,135.6909,20946.0
2019-05-23 15:20:00,143.06,143.51,143.06,143.4,20733.0,135.7004,136.1272,135.7004,136.0229,20733.0
2019-05-23 15:30:00,143.4,143.57,143.33,143.44,32136.0,136.0229,136.1842,135.9565,136.0608,32136.0
2019-05-23 15:40:00,143.37,143.45,143.2,143.41,38961.0,135.9944,136.0703,135.8332,136.0324,38961.0
2019-05-23 15:50:00,143.36,143.63,143.27,143.53,108720.0,135.985,136.2411,135.8996,136.1462,108720.0
2019-05-24 09:30:00,144.24,144.44,143.86,143.86,24837.0,136.8197,137.0094,136.4592,136.4592,24837.0
2019-05-24 09:40:00,143.7,143.88,143.62,143.66,15387.0,136.3075,136.4782,136.2316,136.2695,15387.0
2019-05-24 09:50:00,143.7,143.84,143.6,143.6,8100.0,136.3075,136.4403,136.2126,136.2126,8100.0
2019-05-24 10:00:00,143.74,143.75,143.37,143.41,5700.0,136.3454,136.3549,135.9944,136.0324,5700.0
2019-05-24 10:10:00,143.36,143.61,143.21,143.5,13746.0,135.985,136.2221,135.8427,136.1178,13746.0
2019-05-24 10:20:00,143.46,143.52,143.33,143.52,8700.0,136.0798,136.1367,135.9565,136.1367,8700.0
2019-05-24 10:30:00,143.42,143.68,143.41,143.55,12750.0,136.0419,136.2885,136.0324,136.1652,12750.0
2019-05-24 10:40:00,143.47,143.76,143.43,143.76,18627.0,136.0893,136.3644,136.0514,136.3644,18627.0
2019-05-24 10:50:00,143.7,143.82,143.45,143.48,38079.0,136.3075,136.4213,136.0703,136.0988,38079.0
2019-05-24 11:00:00,143.47,143.86,143.46,143.57,60144.0,136.0893,136.4592,136.0798,136.1842,60144.0
2019-05-24 11:10:00,143.62,143.79,143.57,143.75,13731.0,136.2316,136.3928,136.1842,136.3549,13731.0
2019-05-24 11:20:00,143.76,143.93,143.61,143.68,8097.0,136.3644,136.5256,136.2221,136.2885,8097.0
2019-05-24 11:30:00,143.69,143.94,143.69,143.89,4200.0,136.298,136.5351,136.298,136.4877,4200.0
2019-05-24 11:40:00,143.95,144.2,143.87,144.15,24633.0,136.5446,136.7817,136.4687,136.7343,24633.0
2019-05-24 11:50:00,144.15,144.29,143.98,144.06,14691.0,136.7343,136.8671,136.5731,136.6489,14691.0
2019-05-24 12:00:00,144.0,144.05,143.85,143.94,24084.0,136.592,136.6395,136.4497,136.5351,24084.0
2019-05-24 12:10:00,143.79,143.87,143.73,143.82,4800.0,136.3928,136.4687,136.3359,136.4213,4800.0
2019-05-24 12:20:00,143.82,143.88,143.66,143.75,5700.0,136.4213,136.4782,136.2695,136.3549,5700.0
2019-05-24 12:30:00,143.75,143.91,143.74,143.78,12318.0,136.3549,136.5067,136.3454,136.3833,12318.0
2019-05-24 12:40:00,143.72,143.72,143.51,143.51,4899.0,136.3264,136.3264,136.1272,136.1272,4899.0
2019-05-24 12:50:00,143.53,143.83,143.53,143.81,5898.0,136.1462,136.4308,136.1462,136.4118,5898.0
2019-05-24 13:00:00,143.86,143.94,143.78,143.94,13566.0,136.4592,136.5351,136.3833,136.5351,13566.0
2019-05-24 13:10:00,143.92,143.99,143.92,143.96,5100.0,136.5161,136.5825,136.5161,136.5541,5100.0
2019-05-24 13:20:00,143.92,143.99,143.89,143.9,7029.0,136.5161,136.5825,136.4877,136.4972,7029.0
2019-05-24 13:30:00,144.01,144.01,143.87,143.87,1200.0,136.6015,136.6015,136.4687,136.4687,1200.0
2019-05-24 13:40:00,143.95,144.04,143.95,143.98,3000.0,136.5446,136.63,136.5446,136.5731,3000.0
2019-05-24 13:50:00,143.95,144.05,143.82,143.82,4800.0,136.5446,136.6395,136.4213,136.4213,4800.0
2019-05-24 14:00:00,143.83,143.83,143.69,143.79,6696.0,136.4308,136.4308,136.298,136.3928,6696.0
2019-05-24 14:10:00,143.78,143.96,143.75,143.9,11526.0,136.3833,136.5541,136.3549,136.4972,11526.0
2019-05-24 14:20:00,143.91,144.15,143.88,144.08,12198.0,136.5067,136.7343,136.4782,136.6679,12198.0
2019-05-24 14:30:00,144.17,144.32,144.02,144.04,43791.0,136.7533,136.8956,136.611,136.63,43791.0
2019-05-24 14:40:00,143.99,143.99,143.78,143.78,2730.0,136.5825,136.5825,136.3833,136.3833,2730.0
2019-05-24 14:50:00,143.76,143.77,143.59,143.59,12414.0,136.3644,136.3739,136.2031,136.2031,12414.0
2019-05-24 15:00:00,143.68,143.7,143.62,143.65,11841.0,136.2885,136.3075,136.2316,136.26,11841.0
2019-05-24 15:10:00,143.69,143.69,143.46,143.46,10443.0,136.298,136.298,136.0798,136.0798,10443.0
2019-05-24 15:20:00,143.52,143.7,143.5,143.61,8700.0,136.1367,136.3075,136.1178,136.2221,8700.0
2019-05-24 15:30:00,143.56,143.62,143.48,143.56,11700.0,136.1747,136.2316,136.0988,136.1747,11700.0
2019-05-24 15:40:00,143.56,143.69,143.5,143.69,11973.0,136.1747,136.298,136.1178,136.298,11973.0
2019-05-24 15:50:00,143.76,143.76,143.52,143.62,46581.0,136.3644,136.3644,136.1367,136.2316,46581.0
2019-05-28 09:30:00,143.58,144.32,143.57,144.12,21615.0,136.1936,136.8956,136.1842,136.7059,21615.0
2019-05-28 09:40:00,143.96,144.62,143.93,144.62,97578.0,136.5541,137.1801,136.5256,137.1801,97578.0
2019-05-28 09:50:00,144.74,144.74,144.41,144.54,8037.0,137.294,137.294,136.9809,137.1043,8037.0
2019-05-28 10:00:00,144.65,144.72,144.34,144.34,6000.0,137.2086,137.275,136.9145,136.9145,6000.0
2019-05-28 10:10:00,144.4,144.5,144.3,144.45,8730.0,136.9715,137.0663,136.8766,137.0189,8730.0
2019-05-28 10:20:00,144.43,144.74,144.43,144.58,11193.0,136.9999,137.294,136.9999,137.1422,11193.0
2019-05-28 10:30:00,144.52,144.52,144.12,144.13,9135.0,137.0853,137.0853,136.7059,136.7153,9135.0
2019-05-28 10:40:00,144.16,144.16,143.97,143.98,16605.0,136.7438,136.7438,136.5636,136.5731,16605.0
2019-05-28 10:50:00,143.85,144.01,143.83,143.83,7203.0,136.4497,136.6015,136.4308,136.4308,7203.0
2019-05-28 11:00:00,144.1,144.3,144.1,144.18,5316.0,136.6869,136.8766,136.6869,136.7628,5316.0
2019-05-28 11:10:00,144.13,144.29,144.03,144.11,31377.0,136.7153,136.8671,136.6205,136.6964,31377.0
2019-05-28 11:20:00,144.06,144.06,143.88,143.88,6000.0,136.6489,136.6489,136.4782,136.4782,6000.0
2019-05-28 11:30:00,143.74,143.95,143.74,143.83,5817.0,136.3454,136.5446,136.3454,136.4308,5817.0
2019-05-28 11:40:00,144.06,144.21,144.03,144.1,11697.0,136.6489,136.7912,136.6205,136.6869,11697.0
2019-05-28 11:50:00,144.0,144.0,143.77,143.91,5100.0,136.592,136.592,136.3739,136.5067,5100.0
2019-05-28 12:00:00,144.09,144.22,144.0,144.18,3600.0,136.6774,136.8007,136.592,136.7628,3600.0
2019-05-28 12:10:00,144.15,144.24,144.1,144.15,5700.0,136.7343,136.8197,136.6869,136.7343,5700.0
2019-05-28 12:20:00,144.15,144.36,144.14,144.36,4800.0,136.7343,136.9335,136.7248,136.9335,4800.0
2019-05-28 12:30:00,144.32,144.38,144.25,144.25,7146.0,136.8956,136.9525,136.8292,136.8292,7146.0
2019-05-28 12:40:00,144.25,144.35,144.15,144.33,10359.0,136.8292,136.924,136.7343,136.9051,10359.0
2019-05-28 12:50:00,144.3,144.47,144.3,144.3,13545.0,136.8766,137.0379,136.8766,136.8766,13545.0
2019-05-28 13:00:00,144.3,144.31,144.1,144.1,5400.0,136.8766,136.8861,136.6869,136.6869,5400.0
2019-05-28 13:10:00,144.02,144.07,143.9,143.9,5031.0,136.611,136.6584,136.4972,136.4972,5031.0
2019-05-28 13:20:00,144.05,144.21,144.05,144.21,6900.0,136.6395,136.7912,136.6395,136.7912,6900.0
2019-05-28 13:30:00,144.14,144.24,144.1,144.24,25533.0,136.7248,136.8197,136.6869,136.8197,25533.0
2019-05-28 13:40:00,144.24,144.45,144.2,144.2,12318.0,136.8197,137.0189,136.7817,136.7817,12318.0
2019-05-28 13:50:00,144.17,144.22,143.99,144.02,12708.0,136.7533,136.8007,136.5825,136.611,12708.0
2019-05-28 14:00:00,143.94,143.94,143.75,143.82,5100.0,136.5351,136.5351,136.3549,136.4213,5100.0
2019-05-28 14:10:00,143.75,143.83,143.5,143.65,12906.0,136.3549,136.4308,136.1178,136.26,12906.0
2019-05-28 14:20:00,143.61,143.64,143.33,143.39,13947.0,136.2221,136.2506,135.9565,136.0134,13947.0
2019-05-28 14:30:00,143.34,143.52,143.29,143.52,8370.0,135.966,136.1367,135.9186,136.1367,8370.0
2019-05-28 14:40:00,143.45,143.45,143.21,143.43,8163.0,136.0703,136.0703,135.8427,136.0514,8163.0
2019-05-28 14:50:00,143.34,143.36,143.15,143.3,12729.0,135.966,135.985,135.7858,135.928,12729.0
2019-05-28 15:00:00,143.31,143.31,143.05,143.05,7500.0,135.9375,135.9375,135.6909,135.6909,7500.0
2019-05-28 15:10:00,143.09,143.15,142.96,143.15,8781.0,135.7288,135.7858,135.6055,135.7858,8781.0
2019-05-28 15:20:00,143.13,143.36,143.08,143.31,15600.0,135.7668,135.985,135.7194,135.9375,15600.0
2019-05-28 15:30:00,143.33,143.33,142.79,142.89,12216.0,135.9565,135.9565,135.4443,135.5391,12216.0
2019-05-28 15:40:00,142.84,143.0,142.71,142.88,17346.0,135.4917,135.6435,135.3684,135.5296,17346.0
2019-05-28 15:50:00,142.82,142.93,142.41,142.42,112011.0,135.4727,135.5771,135.0838,135.0933,112011.0
2019-05-29 09:30:00,142.33,142.49,141.54,141.64,34404.0,135.0079,135.1597,134.2586,134.3534,34404.0
2019-05-29 09:40:00,141.37,142.17,141.37,141.91,17097.0,134.0973,134.8562,134.0973,134.6095,17097.0
2019-05-29 09:50:00,141.75,141.8,141.36,141.8,17571.0,134.4578,134.5052,134.0878,134.5052,17571.0
2019-05-29 10:00:00,141.85,142.3,141.83,142.13,13749.0,134.5526,134.9795,134.5337,134.8182,13749.0
2019-05-29 10:10:00,142.21,142.53,142.16,142.48,7554.0,134.8941,135.1977,134.8467,135.1502,7554.0
2019-05-29 10:20:00,142.49,142.66,142.33,142.57,7995.0,135.1597,135.321,135.0079,135.2356,7995.0
2019-05-29 10:30:00,142.66,142.72,142.56,142.64,5115.0,135.321,135.3779,135.2261,135.302,5115.0
2019-05-29 10:40:00,142.58,142.61,142.47,142.52,8589.0,135.2451,135.2735,135.1407,135.1882,8589.0
2019-05-29 10:50:00,142.63,142.67,142.36,142.36,11028.0,135.2925,135.3305,135.0364,135.0364,11028.0
2019-05-29 11:00:00,142.35,142.69,142.29,142.59,19713.0,135.0269,135.3494,134.97,135.2546,19713.0
2019-05-29 11:10:00,142.6,142.6,142.18,142.35,6600.0,135.2641,135.2641,134.8657,135.0269,6600.0
2019-05-29 11:20:00,142.25,142.36,142.18,142.36,11100.0,134.9321,135.0364,134.8657,135.0364,11100.0
2019-05-29 11:30:00,142.44,142.49,142.19,142.19,12600.0,135.1123,135.1597,134.8751,134.8751,12600.0
2019-05-29 11:40:00,142.19,142.26,141.95,142.06,14997.0,134.8751,134.9415,134.6475,134.7518,14997.0
2019-05-29 11:50:00,142.05,142.05,141.77,141.84,9648.0,134.7423,134.7423,134.4768,134.5431,9648.0
2019-05-29 12:00:00,141.88,142.24,141.83,142.24,12657.0,134.5811,134.9226,134.5337,134.9226,12657.0
2019-05-29 12:10:00,142.18,142.29,142.12,142.29,9372.0,134.8657,134.97,134.8087,134.97,9372.0
2019-05-29 12:20:00,142.21,142.33,142.14,142.25,14166.0,134.8941,135.0079,134.8277,134.9321,14166.0
2019-05-29 12:30:00,142.23,142.36,142.19,142.33,5727.0,134.9131,135.0364,134.8751,135.0079,5727.0
2019-05-29 12:40:00,142.32,142.48,142.31,142.39,10200.0,134.9985,135.1502,134.989,135.0649,10200.0
2019-05-29 12:50:00,142.4,142.43,142.15,142.19,11100.0,135.0743,135.1028,134.8372,134.8751,11100.0
2019-05-29 13:00:00,142.18,142.4,141.96,142.4,14793.0,134.8657,135.0743,134.657,135.0743,14793.0
2019-05-29 13:10:00,142.53,142.63,142.34,142.41,11742.0,135.1977,135.2925,135.0174,135.0838,11742.0
2019-05-29 13:20:00,142.35,142.39,142.27,142.35,7353.0,135.0269,135.0649,134.951,135.0269,7353.0
2019-05-29 13:30:00,142.42,142.56,142.42,142.56,6000.0,135.0933,135.2261,135.0933,135.2261,6000.0
2019-05-29 13:40:00,142.54,142.54,142.39,142.43,8004.0,135.2071,135.2071,135.0649,135.1028,8004.0
2019-05-29 13:50:00,142.43,142.58,142.43,142.58,18918.0,135.1028,135.2451,135.1028,135.2451,18918.0
2019-05-29 14:00:00,142.51,142.62,142.51,142.51,7800.0,135.1787,135.283,135.1787,135.1787,7800.0
2019-05-29 14:10:00,142.61,142.61,142.31,142.43,3300.0,135.2735,135.2735,134.989,135.1028,3300.0
2019-05-29 14:20:00,142.39,142.41,142.22,142.28,7353.0,135.0649,135.0838,134.9036,134.9605,7353.0
2019-05-29 14:30:00,142.29,142.33,142.09,142.19,14022.0,134.97,135.0079,134.7803,134.8751,14022.0
2019-05-29 14:40:00,142.11,142.23,141.98,142.23,18141.0,134.7993,134.9131,134.6759,134.9131,18141.0
2019-05-29 14:50:00,142.18,142.18,141.9,141.9,30006.0,134.8657,134.8657,134.6001,134.6001,30006.0
2019-05-29 15:00:00,141.97,141.97,141.59,141.73,7386.0,134.6665,134.6665,134.306,134.4388,7386.0
2019-05-29 15:10:00,141.74,142.0,141.69,141.87,9477.0,134.4483,134.6949,134.4009,134.5716,9477.0
2019-05-29 15:20:00,141.8,142.07,141.8,142.07,7800.0,134.5052,134.7613,134.5052,134.7613,7800.0
2019-05-29 15:30:00,142.06,142.25,141.91,142.12,39039.0,134.7518,134.9321,134.6095,134.8087,39039.0
2019-05-29 15:40:00,142.14,142.28,142.01,142.01,25881.0,134.8277,134.9605,134.7044,134.7044,25881.0
2019-05-29 15:50:00,141.98,142.19,141.75,142.05,93654.0,134.6759,134.8751,134.4578,134.7423,93654.0
2019-05-30 09:30:00,141.34,142.71,141.34,142.7,40224.0,134.0689,135.3684,134.0689,135.3589,40224.0
2019-05-30 09:40:00,142.67,142.93,142.54,142.83,23790.0,135.3305,135.5771,135.2071,135.4822,23790.0
2019-05-30 09:50:00,142.83,142.95,142.69,142.92,20520.0,135.4822,135.596,135.3494,135.5676,20520.0
2019-05-30 10:00:00,142.76,142.89,142.55,142.57,15405.0,135.4158,135.5391,135.2166,135.2356,15405.0
2019-05-30 10:10:00,142.49,142.66,142.45,142.5,13710.0,135.1597,135.321,135.1218,135.1692,13710.0
2019-05-30 10:20:00,142.61,142.85,142.55,142.85,9948.0,135.2735,135.5012,135.2166,135.5012,9948.0
2019-05-30 10:30:00,142.79,143.14,142.79,142.87,21738.0,135.4443,135.7763,135.4443,135.5202,21738.0
2019-05-30 10:40:00,142.84,142.87,142.44,142.56,11700.0,135.4917,135.5202,135.1123,135.2261,11700.0
2019-05-30 10:50:00,142.46,142.47,141.96,142.01,7191.0,135.1313,135.1407,134.657,134.7044,7191.0
2019-05-30 11:00:00,141.89,142.04,141.74,141.91,10983.0,134.5906,134.7329,134.4483,134.6095,10983.0
2019-05-30 11:10:00,141.94,141.94,141.67,141.67,1500.0,134.638,134.638,134.3819,134.3819,1500.0
2019-05-30 11:20:00,141.74,141.81,141.55,141.77,8100.0,134.4483,134.5147,134.2681,134.4768,8100.0
2019-05-30 11:30:00,141.68,141.73,141.57,141.68,4374.0,134.3914,134.4388,134.287,134.3914,4374.0
2019-05-30 11:40:00,141.66,141.66,141.38,141.54,7659.0,134.3724,134.3724,134.1068,134.2586,7659.0
2019-05-30 11:50:00,141.45,141.59,141.2,141.47,62190.0,134.1732,134.306,133.9361,134.1922,62190.0
2019-05-30 12:00:00,141.48,141.51,141.34,141.36,3300.0,134.2017,134.2301,134.0689,134.0878,3300.0
2019-05-30 12:10:00,141.32,141.38,141.24,141.32,7200.0,134.0499,134.1068,133.974,134.0499,7200.0
2019-05-30 12:20:00,141.24,141.35,141.24,141.35,4500.0,133.974,134.0784,133.974,134.0784,4500.0
2019-05-30 12:30:00,141.3,141.55,141.29,141.49,8988.0,134.0309,134.2681,134.0214,134.2112,8988.0
2019-05-30 12:40:00,141.52,141.71,141.49,141.71,5400.0,134.2396,134.4198,134.2112,134.4198,5400.0
2019-05-30 12:50:00,141.81,141.93,141.69,141.69,9882.0,134.5147,134.6285,134.4009,134.4009,9882.0
2019-05-30 13:00:00,141.77,141.77,141.61,141.61,3669.0,134.4768,134.4768,134.325,134.325,3669.0
2019-05-30 13:10:00,141.64,141.66,141.58,141.58,5763.0,134.3534,134.3724,134.2965,134.2965,5763.0
2019-05-30 13:20:00,141.6,141.85,141.58,141.85,17871.0,134.3155,134.5526,134.2965,134.5526,17871.0
2019-05-30 13:30:00,141.87,141.98,141.68,141.83,15042.0,134.5716,134.6759,134.3914,134.5337,15042.0
2019-05-30 13:40:00,141.83,142.0,141.78,141.87,13014.0,134.5337,134.6949,134.4862,134.5716,13014.0
2019-05-30 13:50:00,141.98,142.14,141.94,142.13,15147.0,134.6759,134.8277,134.638,134.8182,15147.0
2019-05-30 14:00:00,142.11,142.29,142.11,142.19,21423.0,134.7993,134.97,134.7993,134.8751,21423.0
2019-05-30 14:10:00,142.19,142.24,141.89,141.93,26808.0,134.8751,134.9226,134.5906,134.6285,26808.0
2019-05-30 14:20:00,141.89,141.96,141.7,141.78,13200.0,134.5906,134.657,134.4104,134.4862,13200.0
2019-05-30 14:30:00,141.77,141.77,141.45,141.45,11100.0,134.4768,134.4768,134.1732,134.1732,11100.0
2019-05-30 14:40:00,141.48,141.57,141.41,141.54,18120.0,134.2017,134.287,134.1353,134.2586,18120.0
2019-05-30 14:50:00,141.58,141.78,141.55,141.62,14760.0,134.2965,134.4862,134.2681,134.3345,14760.0
2019-05-30 15:00:00,141.62,141.62,141.45,141.51,13638.0,134.3345,134.3345,134.1732,134.2301,13638.0
2019-05-30 15:10:00,141.58,141.77,141.55,141.7,16974.0,134.2965,134.4768,134.2681,134.4104,16974.0
2019-05-30 15:20:00,141.64,141.85,141.58,141.81,16656.0,134.3534,134.5526,134.2965,134.5147,16656.0
2019-05-30 15:30:00,141.87,142.04,141.7,141.93,24477.0,134.5716,134.7329,134.4104,134.6285,24477.0
2019-05-30 15:40:00,142.0,142.0,141.67,141.71,26949.0,134.6949,134.6949,134.3819,134.4198,26949.0
2019-05-30 15:50:00,141.72,141.74,141.48,141.55,61710.0,134.4293,134.4483,134.2017,134.2681,61710.0
2019-05-31 09:30:00,140.2,140.33,139.83,139.89,26337.0,132.9875,133.1108,132.6366,132.6935,26337.0
2019-05-31 09:40:00,139.85,139.86,139.31,139.42,27819.0,132.6555,132.665,132.1433,132.2476,27819.0
2019-05-31 09:50:00,139.39,139.65,139.2,139.65,17400.0,132.2192,132.4658,132.039,132.4658,17400.0
2019-05-31 10:00:00,139.58,140.04,139.58,139.89,12432.0,132.3994,132.8357,132.3994,132.6935,12432.0
2019-05-31 10:10:00,139.85,139.91,139.61,139.73,18279.0,132.6555,132.7124,132.4279,132.5417,18279.0
2019-05-31 10:20:00,139.73,140.16,139.68,140.04,45294.0,132.5417,132.9496,132.4943,132.8357,45294.0
2019-05-31 10:30:00,140.04,140.59,140.04,140.48,13962.0,132.8357,133.3575,132.8357,133.2531,13962.0
2019-05-31 10:40:00,140.55,140.62,140.27,140.49,16014.0,133.3195,133.3859,133.0539,133.2626,16014.0
2019-05-31 10:50:00,140.64,141.0,140.61,140.91,15900.0,133.4049,133.7464,133.3764,133.661,15900.0
2019-05-31 11:00:00,140.88,140.93,140.5,140.54,11745.0,133.6325,133.68,133.2721,133.31,11745.0
2019-05-31 11:10:00,140.56,140.79,140.56,140.77,11721.0,133.329,133.5472,133.329,133.5282,11721.0
2019-05-31 11:20:00,140.72,140.72,140.61,140.72,5832.0,133.4808,133.4808,133.3764,133.4808,5832.0
2019-05-31 11:30:00,140.69,140.77,140.5,140.5,12600.0,133.4523,133.5282,133.2721,133.2721,12600.0
2019-05-31 11:40:00,140.57,140.62,140.45,140.52,9300.0,133.3385,133.3859,133.2247,133.2911,9300.0
2019-05-31 11:50:00,140.73,140.79,140.56,140.71,10200.0,133.4903,133.5472,133.329,133.4713,10200.0
2019-05-31 12:00:00,140.71,140.9,140.68,140.77,17466.0,133.4713,133.6515,133.4428,133.5282,17466.0
2019-05-31 12:10:00,140.74,140.81,140.67,140.67,10806.0,133.4997,133.5661,133.4333,133.4333,10806.0
2019-05-31 12:20:00,140.64,140.68,140.44,140.46,9600.0,133.4049,133.4428,133.2152,133.2341,9600.0
2019-05-31 12:30:00,140.44,140.45,140.15,140.19,13545.0,133.2152,133.2247,132.9401,132.978,13545.0
2019-05-31 12:40:00,140.2,140.37,140.15,140.33,6756.0,132.9875,133.1488,132.9401,133.1108,6756.0
2019-05-31 12:50:00,140.33,140.37,140.17,140.17,7545.0,133.1108,133.1488,132.9591,132.9591,7545.0
2019-05-31 13:00:00,140.12,140.22,140.0,140.1,10686.0,132.9116,133.0065,132.7978,132.8927,10686.0
2019-05-31 13:10:00,140.17,140.38,140.14,140.31,4200.0,132.9591,133.1583,132.9306,133.0919,4200.0
2019-05-31 13:20:00,140.3,140.61,140.21,140.55,32022.0,133.0824,133.3764,132.997,133.3195,32022.0
2019-05-31 13:30:00,140.52,140.7,140.52,140.55,15504.0,133.2911,133.4618,133.2911,133.3195,15504.0
2019-05-31 13:40:00,140.53,140.65,140.53,140.6,23100.0,133.3005,133.4144,133.3005,133.3669,23100.0
2019-05-31 13:50:00,140.57,140.7,140.35,140.55,29418.0,133.3385,133.4618,133.1298,133.3195,29418.0
2019-05-31 14:00:00,140.6,140.62,140.22,140.35,21198.0,133.3669,133.3859,133.0065,133.1298,21198.0
2019-05-31 14:10:00,140.33,140.34,140.07,140.09,15804.0,133.1108,133.1203,132.8642,132.8832,15804.0
2019-05-31 14:20:00,140.02,140.2,139.92,140.1,19800.0,132.8168,132.9875,132.7219,132.8927,19800.0
2019-05-31 14:30:00,140.04,140.11,139.99,140.08,9690.0,132.8357,132.9021,132.7883,132.8737,9690.0
2019-05-31 14:40:00,140.12,140.48,140.08,140.36,18414.0,132.9116,133.2531,132.8737,133.1393,18414.0
2019-05-31 14:50:00,140.36,140.69,140.34,140.45,11700.0,133.1393,133.4523,133.1203,133.2247,11700.0
2019-05-31 15:00:00,140.41,140.41,140.24,140.24,10200.0,133.1867,133.1867,133.0255,133.0255,10200.0
2019-05-31 15:10:00,140.19,140.34,140.08,140.11,15762.0,132.978,133.1203,132.8737,132.9021,15762.0
2019-05-31 15:20:00,140.11,140.11,139.87,140.02,28575.0,132.9021,132.9021,132.6745,132.8168,28575.0
2019-05-31 15:30:00,140.06,140.16,139.96,140.08,47832.0,132.8547,132.9496,132.7599,132.8737,47832.0
2019-05-31 15:40:00,140.13,140.13,139.78,139.85,37980.0,132.9211,132.9211,132.5891,132.6555,37980.0
2019-05-31 15:50:00,139.85,139.91,139.68,139.8,93267.0,132.6555,132.7124,132.4943,132.6081,93267.0
2019-06-03 09:30:00,139.7,140.53,139.16,140.33,23892.0,132.5132,133.3005,132.001,133.1108,23892.0
2019-06-03 09:40:00,140.57,140.89,140.45,140.54,7995.0,133.3385,133.642,133.2247,133.31,7995.0
2019-06-03 09:50:00,140.44,140.54,140.2,140.39,7230.0,133.2152,133.31,132.9875,133.1677,7230.0
2019-06-03 10:00:00,140.33,141.06,140.33,141.06,9702.0,133.1108,133.8033,133.1108,133.8033,9702.0
2019-06-03 10:10:00,141.07,141.31,140.84,141.31,7824.0,133.8128,134.0404,133.5946,134.0404,7824.0
2019-06-03 10:20:00,141.39,141.68,141.34,141.68,5733.0,134.1163,134.3914,134.0689,134.3914,5733.0
2019-06-03 10:30:00,141.75,141.91,141.6,141.87,10203.0,134.4578,134.6095,134.3155,134.5716,10203.0
2019-06-03 10:40:00,141.82,141.88,141.68,141.71,13641.0,134.5242,134.5811,134.3914,134.4198,13641.0
2019-06-03 10:50:00,141.63,141.92,141.63,141.88,10875.0,134.344,134.619,134.344,134.5811,10875.0
2019-06-03 11:00:00,141.92,141.93,141.54,141.62,18156.0,134.619,134.6285,134.2586,134.3345,18156.0
2019-06-03 11:10:00,141.65,141.65,141.4,141.46,7185.0,134.3629,134.3629,134.1258,134.1827,7185.0
2019-06-03 11:20:00,141.4,141.61,141.33,141.61,11589.0,134.1258,134.325,134.0594,134.325,11589.0
2019-06-03 11:30:00,141.69,141.78,141.5,141.65,26733.0,134.4009,134.4862,134.2206,134.3629,26733.0
2019-06-03 11:40:00,141.7,142.0,141.64,141.82,8751.0,134.4104,134.6949,134.3534,134.5242,8751.0
2019-06-03 11:50:00,141.93,141.93,141.54,141.54,8820.0,134.6285,134.6285,134.2586,134.2586,8820.0
2019-06-03 12:00:00,141.58,141.71,141.43,141.5,7902.0,134.2965,134.4198,134.1542,134.2206,7902.0
2019-06-03 12:10:00,141.42,141.42,141.26,141.26,3597.0,134.1448,134.1448,133.993,133.993,3597.0
2019-06-03 12:20:00,141.26,141.34,141.15,141.19,11100.0,133.993,134.0689,133.8886,133.9266,11100.0
2019-06-03 12:30:00,141.23,141.38,141.23,141.3,18066.0,133.9645,134.1068,133.9645,134.0309,18066.0
2019-06-03 12:40:00,141.27,141.29,141.12,141.25,18057.0,134.0025,134.0214,133.8602,133.9835,18057.0
2019-06-03 12:50:00,141.23,141.26,141.09,141.09,18525.0,133.9645,133.993,133.8317,133.8317,18525.0
2019-06-03 13:00:00,141.02,141.19,140.9,141.19,16566.0,133.7653,133.9266,133.6515,133.9266,16566.0
2019-06-03 13:10:00,141.16,141.51,141.16,141.38,5790.0,133.8981,134.2301,133.8981,134.1068,5790.0
2019-06-03 13:20:00,141.33,141.94,141.25,141.58,11001.0,134.0594,134.638,133.9835,134.2965,11001.0
2019-06-03 13:30:00,141.51,141.51,141.14,141.31,12900.0,134.2301,134.2301,133.8792,134.0404,12900.0
2019-06-03 13:40:00,141.26,141.58,141.2,141.56,15456.0,133.993,134.2965,133.9361,134.2776,15456.0
2019-06-03 13:50:00,141.63,142.13,141.56,141.96,10551.0,134.344,134.8182,134.2776,134.657,10551.0
2019-06-03 14:00:00,141.96,142.39,141.95,142.29,11100.0,134.657,135.0649,134.6475,134.97,11100.0
2019-06-03 14:10:00,142.4,142.4,142.0,142.08,8097.0,135.0743,135.0743,134.6949,134.7708,8097.0
2019-06-03 14:20:00,142.11,142.13,141.93,141.99,11376.0,134.7993,134.8182,134.6285,134.6854,11376.0
2019-06-03 14:30:00,142.1,142.16,141.74,141.85,6600.0,134.7898,134.8467,134.4483,134.5526,6600.0
2019-06-03 14:40:00,141.82,141.91,141.72,141.81,8100.0,134.5242,134.6095,134.4293,134.5147,8100.0
2019-06-03 14:50:00,141.76,141.76,141.45,141.45,11400.0,134.4673,134.4673,134.1732,134.1732,11400.0
2019-06-03 15:00:00,141.48,141.5,141.15,141.29,12444.0,134.2017,134.2206,133.8886,134.0214,12444.0
2019-06-03 15:10:00,141.25,141.58,141.2,141.48,15960.0,133.9835,134.2965,133.9361,134.2017,15960.0
2019-06-03 15:20:00,141.44,141.73,141.26,141.31,16704.0,134.1637,134.4388,133.993,134.0404,16704.0
2019-06-03 15:30:00,141.14,141.29,140.98,141.04,24303.0,133.8792,134.0214,133.7274,133.7843,24303.0
2019-06-03 15:40:00,141.1,141.36,141.06,141.16,22725.0,133.8412,134.0878,133.8033,133.8981,22725.0
2019-06-03 15:50:00,141.2,142.12,141.2,142.06,145626.0,133.9361,134.8087,133.9361,134.7518,145626.0
2019-06-04 09:30:00,143.81,144.24,142.58,143.09,23277.0,136.4118,136.8197,135.2451,135.7288,23277.0
2019-06-04 09:40:00,142.97,143.08,142.6,142.74,34707.0,135.615,135.7194,135.2641,135.3968,34707.0
2019-06-04 09:50:00,142.6,143.1,142.45,142.92,20034.0,135.2641,135.7383,135.1218,135.5676,20034.0
2019-06-04 10:00:00,142.96,143.36,142.56,142.57,25680.0,135.6055,135.985,135.2261,135.2356,25680.0
2019-06-04 10:10:00,142.58,142.98,142.47,142.65,78222.0,135.2451,135.6245,135.1407,135.3115,78222.0
2019-06-04 10:20:00,142.65,143.44,142.61,143.21,15000.0,135.3115,136.0608,135.2735,135.8427,15000.0
2019-06-04 10:30:00,143.16,143.5,143.06,143.13,49284.0,135.7952,136.1178,135.7004,135.7668,49284.0
2019-06-04 10:40:00,143.09,143.1,142.46,142.57,21012.0,135.7288,135.7383,135.1313,135.2356,21012.0
2019-06-04 10:50:00,142.52,142.94,142.52,142.94,16200.0,135.1882,135.5866,135.1882,135.5866,16200.0
2019-06-04 11:00:00,142.89,143.33,142.67,143.2,17832.0,135.5391,135.9565,135.3305,135.8332,17832.0
2019-06-04 11:10:00,143.28,143.43,143.12,143.33,27057.0,135.9091,136.0514,135.7573,135.9565,27057.0
2019-06-04 11:20:00,143.3,143.37,143.16,143.23,39996.0,135.928,135.9944,135.7952,135.8616,39996.0
2019-06-04 11:30:00,143.22,143.46,143.22,143.43,10863.0,135.8522,136.0798,135.8522,136.0514,10863.0
2019-06-04 11:40:00,143.58,143.88,143.58,143.85,15900.0,136.1936,136.4782,136.1936,136.4497,15900.0
2019-06-04 11:50:00,143.86,143.99,143.77,143.77,6900.0,136.4592,136.5825,136.3739,136.3739,6900.0
2019-06-04 12:00:00,143.73,144.04,143.52,143.96,37401.0,136.3359,136.63,136.1367,136.5541,37401.0
2019-06-04 12:10:00,143.97,143.99,143.68,143.68,11100.0,136.5636,136.5825,136.2885,136.2885,11100.0
2019-06-04 12:20:00,143.7,143.75,143.63,143.69,6300.0,136.3075,136.3549,136.2411,136.298,6300.0
2019-06-04 12:30:00,143.75,143.75,143.43,143.43,10050.0,136.3549,136.3549,136.0514,136.0514,10050.0
2019-06-04 12:40:00,143.51,143.57,143.39,143.43,13086.0,136.1272,136.1842,136.0134,136.0514,13086.0
2019-06-04 12:50:00,143.51,143.64,143.43,143.45,17835.0,136.1272,136.2506,136.0514,136.0703,17835.0
2019-06-04 13:00:00,143.45,143.5,143.23,143.23,45588.0,136.0703,136.1178,135.8616,135.8616,45588.0
2019-06-04 13:10:00,143.2,143.37,143.09,143.18,13800.0,135.8332,135.9944,135.7288,135.8142,13800.0
2019-06-04 13:20:00,143.14,143.21,142.94,142.97,23703.0,135.7763,135.8427,135.5866,135.615,23703.0
2019-06-04 13:30:00,143.0,143.19,142.93,143.02,29829.0,135.6435,135.8237,135.5771,135.6624,29829.0
2019-06-04 13:40:00,143.0,143.26,142.97,143.15,19920.0,135.6435,135.8901,135.615,135.7858,19920.0
2019-06-04 13:50:00,143.16,143.82,143.15,143.82,21888.0,135.7952,136.4213,135.7858,136.4213,21888.0
2019-06-04 14:00:00,143.85,143.89,143.47,143.7,35076.0,136.4497,136.4877,136.0893,136.3075,35076.0
2019-06-04 14:10:00,143.66,143.92,143.56,143.72,23700.0,136.2695,136.5161,136.1747,136.3264,23700.0
2019-06-04 14:20:00,143.72,144.14,143.65,144.14,37050.0,136.3264,136.7248,136.26,136.7248,37050.0
2019-06-04 14:30:00,144.06,144.18,143.98,144.03,27684.0,136.6489,136.7628,136.5731,136.6205,27684.0
2019-06-04 14:40:00,143.98,143.98,143.8,143.9,14814.0,136.5731,136.5731,136.4023,136.4972,14814.0
2019-06-04 14:50:00,143.84,143.89,143.64,143.64,14670.0,136.4403,136.4877,136.2506,136.2506,14670.0
2019-06-04 15:00:00,143.73,144.12,143.72,144.09,10209.0,136.3359,136.7059,136.3264,136.6774,10209.0
2019-06-04 15:10:00,144.15,144.31,144.08,144.2,12810.0,136.7343,136.8861,136.6679,136.7817,12810.0
2019-06-04 15:20:00,144.24,144.54,144.2,144.53,24642.0,136.8197,137.1043,136.7817,137.0948,24642.0
2019-06-04 15:30:00,144.51,144.57,144.24,144.49,20295.0,137.0758,137.1327,136.8197,137.0568,20295.0
2019-06-04 15:40:00,144.51,144.65,144.33,144.46,32613.0,137.0758,137.2086,136.9051,137.0284,32613.0
2019-06-04 15:50:00,144.45,145.12,144.36,145.03,205545.0,137.0189,137.6544,136.9335,137.569,205545.0
2019-06-05 09:30:00,146.05,146.54,144.92,145.25,56433.0,138.5366,139.0014,137.4647,137.7777,56433.0
2019-06-05 09:40:00,145.03,145.43,144.48,144.69,37962.0,137.569,137.9485,137.0473,137.2465,37962.0
2019-06-05 09:50:00,144.53,145.48,144.5,145.48,17097.0,137.0948,137.9959,137.0663,137.9959,17097.0
2019-06-05 10:00:00,145.48,145.72,144.98,145.14,53625.0,137.9959,138.2235,137.5216,137.6734,53625.0
2019-06-05 10:10:00,144.99,145.52,144.98,145.49,15150.0,137.5311,138.0338,137.5216,138.0054,15150.0
2019-06-05 10:20:00,145.54,146.12,145.53,146.01,19956.0,138.0528,138.603,138.0433,138.4986,19956.0
2019-06-05 10:30:00,145.83,146.05,145.74,146.01,9000.0,138.3279,138.5366,138.2425,138.4986,9000.0
2019-06-05 10:40:00,145.99,146.19,145.84,145.86,17706.0,138.4797,138.6694,138.3374,138.3563,17706.0
2019-06-05 10:50:00,145.74,146.3,145.73,146.26,21600.0,138.2425,138.7737,138.233,138.7358,21600.0
2019-06-05 11:00:00,146.3,146.49,146.22,146.26,12810.0,138.7737,138.9539,138.6978,138.7358,12810.0
2019-06-05 11:10:00,146.37,146.46,146.2,146.26,16251.0,138.8401,138.9255,138.6789,138.7358,16251.0
2019-06-05 11:20:00,146.47,146.61,146.4,146.5,11400.0,138.935,139.0678,138.8686,138.9634,11400.0
2019-06-05 11:30:00,146.52,146.84,146.52,146.83,35616.0,138.9824,139.2859,138.9824,139.2764,35616.0
2019-06-05 11:40:00,146.85,147.18,146.83,147.03,11916.0,139.2954,139.6084,139.2764,139.4662,11916.0
2019-06-05 11:50:00,147.09,147.67,147.09,147.66,22221.0,139.5231,140.0732,139.5231,140.0637,22221.0
2019-06-05 12:00:00,147.68,147.74,147.34,147.5,24729.0,140.0827,140.1396,139.7602,139.912,24729.0
2019-06-05 12:10:00,147.45,147.8,147.39,147.8,13251.0,139.8645,140.1965,139.8076,140.1965,13251.0
2019-06-05 12:20:00,147.88,148.3,147.75,148.3,33852.0,140.2724,140.6708,140.1491,140.6708,33852.0
2019-06-05 12:30:00,148.16,148.23,147.85,147.94,39783.0,140.538,140.6044,140.244,140.3293,39783.0
2019-06-05 12:40:00,147.9,148.15,147.8,147.88,17415.0,140.2914,140.5285,140.1965,140.2724,17415.0
2019-06-05 12:50:00,147.97,148.22,147.92,148.15,10632.0,140.3578,140.5949,140.3104,140.5285,10632.0
2019-06-05 13:00:00,148.22,148.6,148.2,148.57,30183.0,140.5949,140.9554,140.576,140.9269,30183.0
2019-06-05 13:10:00,148.57,148.8,148.35,148.66,23865.0,140.9269,141.1451,140.7182,141.0123,23865.0
2019-06-05 13:20:00,148.69,148.85,148.54,148.73,20514.0,141.0408,141.1925,140.8985,141.0787,20514.0
2019-06-05 13:30:00,148.75,148.81,148.54,148.76,27717.0,141.0977,141.1546,140.8985,141.1072,27717.0
2019-06-05 13:40:00,148.66,148.98,148.53,148.77,14631.0,141.0123,141.3158,140.889,141.1166,14631.0
2019-06-05 13:50:00,148.68,149.05,148.58,149.05,21954.0,141.0313,141.3822,140.9364,141.3822,21954.0
2019-06-05 14:00:00,148.92,148.92,148.46,148.51,19212.0,141.2589,141.2589,140.8226,140.87,19212.0
2019-06-05 14:10:00,148.42,148.53,148.34,148.34,15525.0,140.7846,140.889,140.7088,140.7088,15525.0
2019-06-05 14:20:00,148.35,148.52,148.29,148.38,14400.0,140.7182,140.8795,140.6613,140.7467,14400.0
2019-06-05 14:30:00,148.33,148.62,148.31,148.53,12228.0,140.6993,140.9744,140.6803,140.889,12228.0
2019-06-05 14:40:00,148.62,148.75,148.55,148.75,18168.0,140.9744,141.0977,140.908,141.0977,18168.0
2019-06-05 14:50:00,148.67,148.98,148.59,148.97,33453.0,141.0218,141.3158,140.9459,141.3064,33453.0
2019-06-05 15:00:00,149.06,149.15,148.86,148.91,16446.0,141.3917,141.4771,141.202,141.2494,16446.0
2019-06-05 15:10:00,148.89,149.28,148.89,149.12,16809.0,141.2305,141.6004,141.2305,141.4486,16809.0
2019-06-05 15:20:00,149.16,149.31,149.16,149.19,18111.0,141.4866,141.6289,141.4866,141.515,18111.0
2019-06-05 15:30:00,149.18,149.18,148.86,148.99,25371.0,141.5055,141.5055,141.202,141.3253,25371.0
2019-06-05 15:40:00,148.99,149.24,148.93,149.13,45504.0,141.3253,141.5625,141.2684,141.4581,45504.0
2019-06-05 15:50:00,149.12,149.97,149.12,149.87,213450.0,141.4486,142.2549,141.4486,142.1601,213450.0
2019-06-06 09:30:00,150.0,150.6,149.38,150.42,32553.0,142.2834,142.8525,141.6953,142.6818,32553.0
2019-06-06 09:40:00,150.34,151.29,150.32,151.29,34614.0,142.6059,143.507,142.5869,143.507,34614.0
2019-06-06 09:50:00,151.36,152.12,151.32,151.74,42228.0,143.5734,144.2943,143.5355,143.9339,42228.0
2019-06-06 10:00:00,151.64,152.09,151.62,151.76,26577.0,143.839,144.2658,143.82,143.9528,26577.0
2019-06-06 10:10:00,151.78,151.78,151.25,151.27,14094.0,143.9718,143.9718,143.4691,143.488,14094.0
2019-06-06 10:20:00,151.39,151.46,151.13,151.13,8724.0,143.6019,143.6683,143.3552,143.3552,8724.0
2019-06-06 10:30:00,151.24,151.69,151.13,151.63,9000.0,143.4596,143.8864,143.3552,143.8295,9000.0
2019-06-06 10:40:00,151.91,152.09,151.75,152.04,26202.0,144.0951,144.2658,143.9433,144.2184,26202.0
2019-06-06 10:50:00,152.15,152.39,151.74,151.74,29481.0,144.3228,144.5504,143.9339,143.9339,29481.0
2019-06-06 11:00:00,151.75,152.18,151.75,152.18,6486.0,143.9433,144.3512,143.9433,144.3512,6486.0
2019-06-06 11:10:00,152.25,152.38,152.08,152.31,10866.0,144.4176,144.5409,144.2564,144.4745,10866.0
2019-06-06 11:20:00,152.28,152.36,152.07,152.27,14400.0,144.4461,144.522,144.2469,144.4366,14400.0
2019-06-06 11:30:00,152.31,152.56,152.21,152.47,38844.0,144.4745,144.7117,144.3797,144.6263,38844.0
2019-06-06 11:40:00,152.58,152.65,152.28,152.36,34029.0,144.7306,144.797,144.4461,144.522,34029.0
2019-06-06 11:50:00,152.44,152.6,152.39,152.39,39744.0,144.5978,144.7496,144.5504,144.5504,39744.0
2019-06-06 12:00:00,152.33,152.67,152.31,152.62,14151.0,144.4935,144.816,144.4745,144.7686,14151.0
2019-06-06 12:10:00,152.55,153.05,152.53,152.78,96156.0,144.7022,145.1765,144.6832,144.9203,96156.0
2019-06-06 12:20:00,152.74,152.76,152.47,152.47,37977.0,144.8824,144.9014,144.6263,144.6263,37977.0
2019-06-06 12:30:00,152.44,152.69,152.33,152.42,13626.0,144.5978,144.835,144.4935,144.5789,13626.0
2019-06-06 12:40:00,152.43,153.0,152.37,153.0,19530.0,144.5884,145.129,144.5314,145.129,19530.0
2019-06-06 12:50:00,152.93,153.04,152.85,153.0,14982.0,145.0626,145.167,144.9867,145.129,14982.0
2019-06-06 13:00:00,153.06,153.06,152.86,153.06,21000.0,145.1859,145.1859,144.9962,145.1859,21000.0
2019-06-06 13:10:00,153.08,153.24,153.06,153.17,22200.0,145.2049,145.3567,145.1859,145.2903,22200.0
2019-06-06 13:20:00,153.15,153.22,153.03,153.19,21501.0,145.2713,145.3377,145.1575,145.3093,21501.0
2019-06-06 13:30:00,153.22,153.26,153.06,153.06,7305.0,145.3377,145.3757,145.1859,145.1859,7305.0
2019-06-06 13:40:00,153.06,153.22,153.05,153.22,23103.0,145.1859,145.3377,145.1765,145.3377,23103.0
2019-06-06 13:50:00,153.25,153.51,153.2,153.51,58995.0,145.3662,145.6128,145.3187,145.6128,58995.0
2019-06-06 14:00:00,153.45,153.59,153.44,153.47,16965.0,145.5559,145.6887,145.5464,145.5749,16965.0
2019-06-06 14:10:00,153.51,153.8,153.51,153.7,30147.0,145.6128,145.8879,145.6128,145.793,30147.0
2019-06-06 14:20:00,153.66,153.79,153.55,153.66,36036.0,145.7551,145.8784,145.6507,145.7551,36036.0
2019-06-06 14:30:00,153.71,154.11,153.7,153.9,31185.0,145.8025,146.1819,145.793,145.9827,31185.0
2019-06-06 14:40:00,153.84,154.44,153.74,154.38,86580.0,145.9258,146.495,145.831,146.438,86580.0
2019-06-06 14:50:00,154.29,154.35,153.83,154.01,19845.0,146.3527,146.4096,145.9163,146.0871,19845.0
2019-06-06 15:00:00,154.06,154.26,153.98,154.15,27000.0,146.1345,146.3242,146.0586,146.2199,27000.0
2019-06-06 15:10:00,154.12,154.58,154.06,154.58,29559.0,146.1914,146.6278,146.1345,146.6278,29559.0
2019-06-06 15:20:00,154.61,154.98,154.55,154.89,36738.0,146.6562,147.0072,146.5993,146.9218,36738.0
2019-06-06 15:30:00,154.94,155.41,154.82,154.92,93204.0,146.9692,147.4151,146.8554,146.9503,93204.0
2019-06-06 15:40:00,154.92,155.24,154.81,155.19,117816.0,146.9503,147.2538,146.8459,147.2064,117816.0
2019-06-06 15:50:00,155.16,155.51,154.86,155.45,202647.0,147.1779,147.5099,146.8933,147.453,202647.0
2019-06-07 09:30:00,155.52,156.65,154.93,155.89,73893.0,147.5194,148.5913,146.9597,147.8704,73893.0
2019-06-07 09:40:00,155.89,156.4,155.7,156.29,42099.0,147.8704,148.3541,147.6901,148.2498,42099.0
2019-06-07 09:50:00,156.29,156.94,156.21,156.33,60786.0,148.2498,148.8663,148.1739,148.2877,60786.0
2019-06-07 10:00:00,156.22,157.36,156.22,157.36,41994.0,148.1834,149.2647,148.1834,149.2647,41994.0
2019-06-07 10:10:00,157.36,157.36,156.64,156.99,36003.0,149.2647,149.2647,148.5818,148.9138,36003.0
2019-06-07 10:20:00,156.96,157.22,156.77,157.0,98790.0,148.8853,149.1319,148.7051,148.9233,98790.0
2019-06-07 10:30:00,157.07,157.24,156.91,156.94,49860.0,148.9897,149.1509,148.8379,148.8663,49860.0
2019-06-07 10:40:00,156.97,157.13,156.92,157.0,30873.0,148.8948,149.0466,148.8474,148.9233,30873.0
2019-06-07 10:50:00,157.06,157.75,157.06,157.75,39561.0,148.9802,149.6347,148.9802,149.6347,39561.0
2019-06-07 11:00:00,157.81,157.81,157.2,157.29,40521.0,149.6916,149.6916,149.113,149.1983,40521.0
2019-06-07 11:10:00,157.16,157.41,156.67,157.37,73665.0,149.075,149.3122,148.6102,149.2742,73665.0
2019-06-07 11:20:00,157.39,157.57,157.22,157.45,50010.0,149.2932,149.4639,149.1319,149.3501,50010.0
2019-06-07 11:30:00,157.41,157.95,157.37,157.93,54984.0,149.3122,149.8244,149.2742,149.8054,54984.0
2019-06-07 11:40:00,157.98,158.32,157.86,158.17,74472.0,149.8528,150.1753,149.739,150.0331,74472.0
2019-06-07 11:50:00,158.24,158.87,158.02,158.04,132255.0,150.0995,150.6971,149.8908,149.9098,132255.0
2019-06-07 12:00:00,158.04,158.8,158.0,158.8,56625.0,149.9098,150.6307,149.8718,150.6307,56625.0
2019-06-07 12:10:00,158.71,158.94,158.56,158.68,34407.0,150.5453,150.7635,150.403,150.5168,34407.0
2019-06-07 12:20:00,158.76,159.04,158.64,159.04,39336.0,150.5927,150.8583,150.4789,150.8583,39336.0
2019-06-07 12:30:00,159.08,159.17,158.76,158.83,40308.0,150.8963,150.9816,150.5927,150.6591,40308.0
2019-06-07 12:40:00,158.79,158.9,158.54,158.84,29466.0,150.6212,150.7255,150.384,150.6686,29466.0
2019-06-07 12:50:00,158.91,159.23,158.87,159.22,36432.0,150.735,151.0385,150.6971,151.029,36432.0
2019-06-07 13:00:00,159.24,159.28,159.09,159.24,29223.0,151.048,151.086,150.9057,151.048,29223.0
2019-06-07 13:10:00,159.29,159.58,159.26,159.48,38508.0,151.0954,151.3705,151.067,151.2757,38508.0
2019-06-07 13:20:00,159.52,159.6,159.21,159.3,21813.0,151.3136,151.3895,151.0196,151.1049,21813.0
2019-06-07 13:30:00,159.34,159.66,159.31,159.31,29373.0,151.1429,151.4464,151.1144,151.1144,29373.0
2019-06-07 13:40:00,159.31,159.32,158.36,158.37,55242.0,151.1144,151.1239,150.2133,150.2228,55242.0
2019-06-07 13:50:00,158.42,158.57,158.26,158.33,32607.0,150.2702,150.4125,150.1184,150.1848,32607.0
2019-06-07 14:00:00,158.37,158.37,157.97,158.09,27600.0,150.2228,150.2228,149.8434,149.9572,27600.0
2019-06-07 14:10:00,158.1,158.11,157.85,157.98,45195.0,149.9667,149.9762,149.7295,149.8528,45195.0
2019-06-07 14:20:00,157.93,158.14,157.81,157.97,31221.0,149.8054,150.0046,149.6916,149.8434,31221.0
2019-06-07 14:30:00,157.93,158.35,157.93,158.34,17673.0,149.8054,150.2038,149.8054,150.1943,17673.0
2019-06-07 14:40:00,158.27,158.41,157.95,157.95,26685.0,150.1279,150.2607,149.8244,149.8244,26685.0
2019-06-07 14:50:00,157.95,158.01,157.85,157.85,25206.0,149.8244,149.8813,149.7295,149.7295,25206.0
2019-06-07 15:00:00,157.89,158.25,157.89,158.14,36912.0,149.7675,150.1089,149.7675,150.0046,36912.0
2019-06-07 15:10:00,158.15,158.45,158.11,158.38,43152.0,150.0141,150.2987,149.9762,150.2323,43152.0
2019-06-07 15:20:00,158.39,158.58,158.38,158.41,31791.0,150.2417,150.422,150.2323,150.2607,31791.0
2019-06-07 15:30:00,158.39,158.47,158.22,158.24,43908.0,150.2417,150.3176,150.0805,150.0995,43908.0
2019-06-07 15:40:00,158.27,158.42,158.13,158.2,50793.0,150.1279,150.2702,149.9951,150.0615,50793.0
2019-06-07 15:50:00,158.23,158.28,157.95,157.99,115527.0,150.09,150.1374,149.8244,149.8623,115527.0
2019-06-10 09:30:00,158.9,158.9,157.59,157.73,41568.0,150.7255,150.7255,149.4829,149.6157,41568.0
2019-06-10 09:40:00,157.87,158.42,157.8,157.95,51675.0,149.7485,150.2702,149.6821,149.8244,51675.0
2019-06-10 09:50:00,157.95,158.66,157.91,158.49,18225.0,149.8244,150.4979,149.7864,150.3366,18225.0
2019-06-10 10:00:00,158.52,158.56,158.14,158.33,33729.0,150.3651,150.403,150.0046,150.1848,33729.0
2019-06-10 10:10:00,158.31,158.62,158.23,158.56,29730.0,150.1659,150.4599,150.09,150.403,29730.0
2019-06-10 10:20:00,158.53,158.53,158.23,158.47,19746.0,150.3745,150.3745,150.09,150.3176,19746.0
2019-06-10 10:30:00,158.46,158.6,158.42,158.5,11361.0,150.3081,150.4409,150.2702,150.3461,11361.0
2019-06-10 10:40:00,158.46,158.61,158.46,158.54,5997.0,150.3081,150.4504,150.3081,150.384,5997.0
2019-06-10 10:50:00,158.57,158.65,158.36,158.36,20439.0,150.4125,150.4884,150.2133,150.2133,20439.0
2019-06-10 11:00:00,158.48,158.48,158.0,158.2,11142.0,150.3271,150.3271,149.8718,150.0615,11142.0
2019-06-10 11:10:00,158.3,158.34,158.1,158.12,3900.0,150.1564,150.1943,149.9667,149.9856,3900.0
2019-06-10 11:20:00,158.05,158.3,158.05,158.19,9603.0,149.9192,150.1564,149.9192,150.052,9603.0
2019-06-10 11:30:00,158.31,158.63,158.31,158.63,13893.0,150.1659,150.4694,150.1659,150.4694,13893.0
2019-06-10 11:40:00,158.66,158.86,158.59,158.84,11031.0,150.4979,150.6876,150.4315,150.6686,11031.0
2019-06-10 11:50:00,158.85,159.01,158.81,158.97,15534.0,150.6781,150.8299,150.6401,150.7919,15534.0
2019-06-10 12:00:00,158.96,158.99,158.6,158.66,32481.0,150.7824,150.8109,150.4409,150.4979,32481.0
2019-06-10 12:10:00,158.75,158.76,158.46,158.56,22761.0,150.5832,150.5927,150.3081,150.403,22761.0
2019-06-10 12:20:00,158.47,158.48,158.08,158.08,13605.0,150.3176,150.3271,149.9477,149.9477,13605.0
2019-06-10 12:30:00,158.13,158.28,158.0,158.28,15630.0,149.9951,150.1374,149.8718,150.1374,15630.0
2019-06-10 12:40:00,158.28,158.28,158.16,158.19,10632.0,150.1374,150.1374,150.0236,150.052,10632.0
2019-06-10 12:50:00,158.15,158.25,158.04,158.14,7863.0,150.0141,150.1089,149.9098,150.0046,7863.0
2019-06-10 13:00:00,158.1,158.29,158.07,158.24,7650.0,149.9667,150.1469,149.9382,150.0995,7650.0
2019-06-10 13:10:00,158.23,158.39,158.23,158.37,9201.0,150.09,150.2417,150.09,150.2228,9201.0
2019-06-10 13:20:00,158.34,158.41,158.22,158.23,8478.0,150.1943,150.2607,150.0805,150.09,8478.0
2019-06-10 13:30:00,158.23,158.32,157.99,158.07,20451.0,150.09,150.1753,149.8623,149.9382,20451.0
2019-06-10 13:40:00,158.02,158.03,157.68,157.7,26277.0,149.8908,149.9003,149.5683,149.5872,26277.0
2019-06-10 13:50:00,157.62,157.72,157.57,157.72,15630.0,149.5114,149.6062,149.4639,149.6062,15630.0
2019-06-10 14:00:00,157.71,157.71,157.36,157.39,15153.0,149.5967,149.5967,149.2647,149.2932,15153.0
2019-06-10 14:10:00,157.37,157.46,157.14,157.25,13512.0,149.2742,149.3596,149.0561,149.1604,13512.0
2019-06-10 14:20:00,157.3,157.59,157.23,157.59,15930.0,149.2078,149.4829,149.1414,149.4829,15930.0
2019-06-10 14:30:00,157.51,157.59,157.43,157.53,17130.0,149.407,149.4829,149.3311,149.426,17130.0
2019-06-10 14:40:00,157.52,157.9,157.47,157.89,15027.0,149.4165,149.777,149.3691,149.7675,15027.0
2019-06-10 14:50:00,157.93,158.0,157.67,157.7,17853.0,149.8054,149.8718,149.5588,149.5872,17853.0
2019-06-10 15:00:00,157.68,157.79,157.55,157.75,22227.0,149.5683,149.6726,149.445,149.6347,22227.0
2019-06-10 15:10:00,157.73,157.8,157.63,157.63,17517.0,149.6157,149.6821,149.5208,149.5208,17517.0
2019-06-10 15:20:00,157.67,157.79,157.41,157.41,21048.0,149.5588,149.6726,149.3122,149.3122,21048.0
2019-06-10 15:30:00,157.4,157.61,157.23,157.49,77049.0,149.3027,149.5019,149.1414,149.388,77049.0
2019-06-10 15:40:00,157.48,157.53,157.24,157.25,38250.0,149.3786,149.426,149.1509,149.1604,38250.0
2019-06-10 15:50:00,157.33,157.48,157.16,157.2,85629.0,149.2363,149.3786,149.075,149.113,85629.0
2019-06-11 09:30:00,158.29,158.55,157.46,158.36,51972.0,150.1469,150.3935,149.3596,150.2133,51972.0
2019-06-11 09:40:00,158.4,159.12,158.39,158.57,104943.0,150.2512,150.9342,150.2417,150.4125,104943.0
2019-06-11 09:50:00,158.45,159.09,158.45,158.88,24339.0,150.2987,150.9057,150.2987,150.7065,24339.0
2019-06-11 10:00:00,158.8,158.96,157.76,157.83,14214.0,150.6307,150.7824,149.6442,149.7106,14214.0
2019-06-11 10:10:00,157.72,158.17,157.69,158.1,8097.0,149.6062,150.0331,149.5778,149.9667,8097.0
2019-06-11 10:20:00,158.14,158.35,157.97,157.98,30027.0,150.0046,150.2038,149.8434,149.8528,30027.0
2019-06-11 10:30:00,158.02,158.02,157.42,157.58,25923.0,149.8908,149.8908,149.3216,149.4734,25923.0
2019-06-11 10:40:00,157.52,157.59,157.28,157.28,20043.0,149.4165,149.4829,149.1889,149.1889,20043.0
2019-06-11 10:50:00,157.33,157.37,157.22,157.23,16770.0,149.2363,149.2742,149.1319,149.1414,16770.0
2019-06-11 11:00:00,157.24,157.32,157.19,157.31,16620.0,149.1509,149.2268,149.1035,149.2173,16620.0
2019-06-11 11:10:00,157.5,157.57,157.26,157.26,18300.0,149.3975,149.4639,149.1699,149.1699,18300.0
2019-06-11 11:20:00,157.34,157.36,157.03,157.03,34449.0,149.2458,149.2647,148.9517,148.9517,34449.0
2019-06-11 11:30:00,157.11,157.11,156.96,156.99,8400.0,149.0276,149.0276,148.8853,148.9138,8400.0
2019-06-11 11:40:00,156.97,157.11,156.9,157.11,12900.0,148.8948,149.0276,148.8284,149.0276,12900.0
2019-06-11 11:50:00,157.05,157.21,156.76,156.76,18426.0,148.9707,149.1225,148.6956,148.6956,18426.0
2019-06-11 12:00:00,156.79,156.8,156.35,156.35,21120.0,148.7241,148.7335,148.3067,148.3067,21120.0
2019-06-11 12:10:00,156.39,156.39,155.76,155.88,40710.0,148.3446,148.3446,147.747,147.8609,40710.0
2019-06-11 12:20:00,155.85,155.92,155.29,155.45,49791.0,147.8324,147.8988,147.3012,147.453,49791.0
2019-06-11 12:30:00,155.45,155.89,155.4,155.72,22392.0,147.453,147.8704,147.4056,147.7091,22392.0
2019-06-11 12:40:00,155.68,155.7,155.35,155.35,28572.0,147.6712,147.6901,147.3581,147.3581,28572.0
2019-06-11 12:50:00,155.38,155.69,155.34,155.55,25746.0,147.3866,147.6806,147.3487,147.5478,25746.0
2019-06-11 13:00:00,155.55,155.83,155.54,155.6,17760.0,147.5478,147.8134,147.5384,147.5953,17760.0
2019-06-11 13:10:00,155.62,155.88,155.58,155.88,4665.0,147.6142,147.8609,147.5763,147.8609,4665.0
2019-06-11 13:20:00,155.9,156.1,155.9,156.05,8109.0,147.8798,148.0696,147.8798,148.0221,8109.0
2019-06-11 13:30:00,155.96,155.96,155.71,155.89,19278.0,147.9368,147.9368,147.6996,147.8704,19278.0
2019-06-11 13:40:00,155.89,156.02,155.89,155.97,14856.0,147.8704,147.9937,147.8704,147.9462,14856.0
2019-06-11 13:50:00,155.99,156.15,155.96,156.15,12588.0,147.9652,148.117,147.9368,148.117,12588.0
2019-06-11 14:00:00,156.21,156.51,156.21,156.4,18807.0,148.1739,148.4585,148.1739,148.3541,18807.0
2019-06-11 14:10:00,156.47,156.7,156.27,156.56,27075.0,148.4205,148.6387,148.2308,148.5059,27075.0
2019-06-11 14:20:00,156.56,157.03,156.56,156.99,24204.0,148.5059,148.9517,148.5059,148.9138,24204.0
2019-06-11 14:30:00,157.0,157.06,156.79,156.79,9600.0,148.9233,148.9802,148.7241,148.7241,9600.0
2019-06-11 14:40:00,156.83,156.98,156.8,156.86,18360.0,148.762,148.9043,148.7335,148.7905,18360.0
2019-06-11 14:50:00,156.92,156.92,156.73,156.87,35262.0,148.8474,148.8474,148.6671,148.7999,35262.0
2019-06-11 15:00:00,156.9,156.91,156.58,156.91,21432.0,148.8284,148.8379,148.5249,148.8379,21432.0
2019-06-11 15:10:00,156.89,156.89,156.69,156.76,17304.0,148.8189,148.8189,148.6292,148.6956,17304.0
2019-06-11 15:20:00,156.75,156.87,156.68,156.87,17946.0,148.6861,148.7999,148.6197,148.7999,17946.0
2019-06-11 15:30:00,156.84,157.12,156.82,156.94,17589.0,148.7715,149.0371,148.7525,148.8663,17589.0
2019-06-11 15:40:00,156.96,157.1,156.92,156.98,26439.0,148.8853,149.0181,148.8474,148.9043,26439.0
2019-06-11 15:50:00,156.98,157.19,156.89,156.96,85923.0,148.9043,149.1035,148.8189,148.8853,85923.0
2019-06-12 09:30:00,157.9,157.9,156.67,156.83,72264.0,149.777,149.777,148.6102,148.762,72264.0
2019-06-12 09:40:00,157.11,157.67,157.11,157.24,6000.0,149.0276,149.5588,149.0276,149.1509,6000.0
2019-06-12 09:50:00,157.02,157.7,157.01,157.7,14427.0,148.9422,149.5872,148.9327,149.5872,14427.0
2019-06-12 10:00:00,157.75,157.84,157.58,157.58,10653.0,149.6347,149.72,149.4734,149.4734,10653.0
2019-06-12 10:10:00,157.63,157.63,157.3,157.36,12627.0,149.5208,149.5208,149.2078,149.2647,12627.0
2019-06-12 10:20:00,157.3,157.34,156.81,157.11,32409.0,149.2078,149.2458,148.743,149.0276,32409.0
2019-06-12 10:30:00,157.14,157.23,157.0,157.16,27543.0,149.0561,149.1414,148.9233,149.075,27543.0
2019-06-12 10:40:00,157.12,157.21,156.94,157.07,73536.0,149.0371,149.1225,148.8663,148.9897,73536.0
2019-06-12 10:50:00,157.07,157.15,157.0,157.07,21840.0,148.9897,149.0655,148.9233,148.9897,21840.0
2019-06-12 11:00:00,157.06,157.17,156.97,157.02,44694.0,148.9802,149.0845,148.8948,148.9422,44694.0
2019-06-12 11:10:00,157.03,157.04,156.76,156.76,13347.0,148.9517,148.9612,148.6956,148.6956,13347.0
2019-06-12 11:20:00,156.72,156.75,156.19,156.19,35400.0,148.6577,148.6861,148.1549,148.1549,35400.0
2019-06-12 11:30:00,156.26,156.53,156.19,156.19,34923.0,148.2213,148.4774,148.1549,148.1549,34923.0
2019-06-12 11:40:00,156.3,156.5,156.3,156.41,8145.0,148.2593,148.449,148.2593,148.3636,8145.0
2019-06-12 11:50:00,156.34,156.48,156.26,156.35,33843.0,148.2972,148.43,148.2213,148.3067,33843.0
2019-06-12 12:00:00,156.35,156.66,156.34,156.66,12495.0,148.3067,148.6007,148.2972,148.6007,12495.0
2019-06-12 12:10:00,156.76,156.79,156.61,156.61,4800.0,148.6956,148.7241,148.5533,148.5533,4800.0
2019-06-12 12:20:00,156.65,156.83,156.65,156.83,6558.0,148.5913,148.762,148.5913,148.762,6558.0
2019-06-12 12:30:00,156.83,157.03,156.83,156.98,8733.0,148.762,148.9517,148.762,148.9043,8733.0
2019-06-12 12:40:00,157.05,157.19,157.05,157.19,2427.0,148.9707,149.1035,148.9707,149.1035,2427.0
2019-06-12 12:50:00,157.21,157.32,157.21,157.31,10800.0,149.1225,149.2268,149.1225,149.2173,10800.0
2019-06-12 13:00:00,157.27,157.38,157.14,157.31,12357.0,149.1794,149.2837,149.0561,149.2173,12357.0
2019-06-12 13:10:00,157.4,157.44,157.37,157.41,3900.0,149.3027,149.3406,149.2742,149.3122,3900.0
2019-06-12 13:20:00,157.45,157.56,157.39,157.52,15327.0,149.3501,149.4544,149.2932,149.4165,15327.0
2019-06-12 13:30:00,157.46,157.6,157.37,157.45,16500.0,149.3596,149.4924,149.2742,149.3501,16500.0
2019-06-12 13:40:00,157.36,157.43,157.28,157.39,10812.0,149.2647,149.3311,149.1889,149.2932,10812.0
2019-06-12 13:50:00,157.41,157.48,157.39,157.47,7653.0,149.3122,149.3786,149.2932,149.3691,7653.0
2019-06-12 14:00:00,157.48,157.55,157.34,157.36,12297.0,149.3786,149.445,149.2458,149.2647,12297.0
2019-06-12 14:10:00,157.39,157.49,157.37,157.38,4200.0,149.2932,149.388,149.2742,149.2837,4200.0
2019-06-12 14:20:00,157.36,157.55,157.34,157.53,10707.0,149.2647,149.445,149.2458,149.426,10707.0
2019-06-12 14:30:00,157.57,157.57,157.46,157.5,8532.0,149.4639,149.4639,149.3596,149.3975,8532.0
2019-06-12 14:40:00,157.54,158.08,157.53,158.08,22047.0,149.4355,149.9477,149.426,149.9477,22047.0
2019-06-12 14:50:00,158.04,158.07,157.83,157.93,18765.0,149.9098,149.9382,149.7106,149.8054,18765.0
2019-06-12 15:00:00,157.96,158.0,157.9,157.97,14595.0,149.8339,149.8718,149.777,149.8434,14595.0
2019-06-12 15:10:00,157.98,158.02,157.88,157.97,12591.0,149.8528,149.8908,149.758,149.8434,12591.0
2019-06-12 15:20:00,158.02,158.11,157.96,158.0,35631.0,149.8908,149.9762,149.8339,149.8718,35631.0
2019-06-12 15:30:00,158.01,158.19,157.99,158.09,30243.0,149.8813,150.052,149.8623,149.9572,30243.0
2019-06-12 15:40:00,158.07,158.14,158.05,158.13,25266.0,149.9382,150.0046,149.9192,149.9951,25266.0
2019-06-12 15:50:00,158.12,158.17,157.9,157.97,76488.0,149.9856,150.0331,149.777,149.8434,76488.0
2019-06-13 09:30:00,158.76,159.17,158.46,159.17,34554.0,150.5927,150.9816,150.3081,150.9816,34554.0
2019-06-13 09:40:00,159.03,159.36,158.8,159.26,102930.0,150.8488,151.1618,150.6307,151.067,102930.0
2019-06-13 09:50:00,159.21,159.63,159.1,159.27,77601.0,151.0196,151.418,150.9152,151.0765,77601.0
2019-06-13 10:00:00,159.27,159.32,158.5,158.54,51600.0,151.0765,151.1239,150.3461,150.384,51600.0
2019-06-13 10:10:00,158.51,158.79,158.28,158.79,52290.0,150.3556,150.6212,150.1374,150.6212,52290.0
2019-06-13 10:20:00,158.82,159.23,158.82,159.06,11862.0,150.6496,151.0385,150.6496,150.8773,11862.0
2019-06-13 10:30:00,159.12,159.13,158.72,158.9,14688.0,150.9342,150.9437,150.5548,150.7255,14688.0
2019-06-13 10:40:00,159.02,159.02,158.68,158.8,21900.0,150.8393,150.8393,150.5168,150.6307,21900.0
2019-06-13 10:50:00,158.73,158.88,158.62,158.73,15315.0,150.5643,150.7065,150.4599,150.5643,15315.0
2019-06-13 11:00:00,158.79,159.09,158.73,158.88,16095.0,150.6212,150.9057,150.5643,150.7065,16095.0
2019-06-13 11:10:00,158.94,159.22,158.92,159.04,13200.0,150.7635,151.029,150.7445,150.8583,13200.0
2019-06-13 11:20:00,159.05,159.26,159.02,159.17,11400.0,150.8678,151.067,150.8393,150.9816,11400.0
2019-06-13 11:30:00,159.23,159.33,159.18,159.33,10260.0,151.0385,151.1334,150.9911,151.1334,10260.0
2019-06-13 11:40:00,159.38,159.56,159.32,159.52,8700.0,151.1808,151.3516,151.1239,151.3136,8700.0
2019-06-13 11:50:00,159.61,159.62,159.47,159.57,12600.0,151.399,151.4085,151.2662,151.361,12600.0
2019-06-13 12:00:00,159.61,159.62,158.97,159.03,32433.0,151.399,151.4085,150.7919,150.8488,32433.0
2019-06-13 12:10:00,159.03,159.22,158.94,158.98,23424.0,150.8488,151.029,150.7635,150.8014,23424.0
2019-06-13 12:20:00,158.97,158.97,158.73,158.75,12714.0,150.7919,150.7919,150.5643,150.5832,12714.0
2019-06-13 12:30:00,158.71,159.02,158.71,158.96,11064.0,150.5453,150.8393,150.5453,150.7824,11064.0
2019-06-13 12:40:00,158.93,159.31,158.93,159.22,17043.0,150.754,151.1144,150.754,151.029,17043.0
2019-06-13 12:50:00,159.22,159.46,159.2,159.4,9600.0,151.029,151.2567,151.0101,151.1998,9600.0
2019-06-13 13:00:00,159.4,159.49,159.26,159.31,11769.0,151.1998,151.2852,151.067,151.1144,11769.0
2019-06-13 13:10:00,159.28,159.34,159.09,159.2,9288.0,151.086,151.1429,150.9057,151.0101,9288.0
2019-06-13 13:20:00,159.17,159.2,158.96,159.1,18531.0,150.9816,151.0101,150.7824,150.9152,18531.0
2019-06-13 13:30:00,159.12,159.29,158.99,159.09,16635.0,150.9342,151.0954,150.8109,150.9057,16635.0
2019-06-13 13:40:00,159.01,159.1,158.95,159.07,8400.0,150.8299,150.9152,150.7729,150.8868,8400.0
2019-06-13 13:50:00,159.07,159.21,159.0,159.0,17850.0,150.8868,151.0196,150.8204,150.8204,17850.0
2019-06-13 14:00:00,159.0,159.03,158.86,158.89,13200.0,150.8204,150.8488,150.6876,150.716,13200.0
2019-06-13 14:10:00,158.87,159.02,158.8,159.0,14949.0,150.6971,150.8393,150.6307,150.8204,14949.0
2019-06-13 14:20:00,158.99,159.09,158.95,158.95,10200.0,150.8109,150.9057,150.7729,150.7729,10200.0
2019-06-13 14:30:00,159.01,159.01,158.76,158.84,10041.0,150.8299,150.8299,150.5927,150.6686,10041.0
2019-06-13 14:40:00,158.8,159.07,158.79,159.03,35886.0,150.6307,150.8868,150.6212,150.8488,35886.0
2019-06-13 14:50:00,159.05,159.21,159.02,159.15,24600.0,150.8678,151.0196,150.8393,150.9627,24600.0
2019-06-13 15:00:00,159.1,159.25,159.01,159.25,23748.0,150.9152,151.0575,150.8299,151.0575,23748.0
2019-06-13 15:10:00,159.29,159.31,159.19,159.27,25278.0,151.0954,151.1144,151.0006,151.0765,25278.0
2019-06-13 15:20:00,159.27,159.48,159.27,159.46,20325.0,151.0765,151.2757,151.0765,151.2567,20325.0
2019-06-13 15:30:00,159.47,159.5,159.42,159.43,28914.0,151.2662,151.2946,151.2188,151.2282,28914.0
2019-06-13 15:40:00,159.46,159.49,159.23,159.28,94026.0,151.2567,151.2852,151.0385,151.086,94026.0
2019-06-13 15:50:00,159.29,159.71,159.24,159.67,99150.0,151.0954,151.4938,151.048,151.4559,99150.0
2019-06-14 09:30:00,159.37,159.37,157.53,157.58,43368.0,151.1713,151.1713,149.426,149.4734,43368.0
2019-06-14 09:40:00,157.48,158.78,157.48,158.65,79509.0,149.3786,150.6117,149.3786,150.4884,79509.0
2019-06-14 09:50:00,158.72,158.86,158.39,158.55,21786.0,150.5548,150.6876,150.2417,150.3935,21786.0
2019-06-14 10:00:00,158.67,158.78,158.34,158.48,25299.0,150.5073,150.6117,150.1943,150.3271,25299.0
2019-06-14 10:10:00,158.49,158.76,158.42,158.6,27270.0,150.3366,150.5927,150.2702,150.4409,27270.0
2019-06-14 10:20:00,158.62,158.78,158.56,158.63,12306.0,150.4599,150.6117,150.403,150.4694,12306.0
2019-06-14 10:30:00,158.63,158.72,158.51,158.55,14535.0,150.4694,150.5548,150.3556,150.3935,14535.0
2019-06-14 10:40:00,158.63,158.87,158.61,158.87,25779.0,150.4694,150.6971,150.4504,150.6971,25779.0
2019-06-14 10:50:00,158.91,159.15,158.89,159.07,11400.0,150.735,150.9627,150.716,150.8868,11400.0
2019-06-14 11:00:00,159.08,159.09,158.85,158.87,9078.0,150.8963,150.9057,150.6781,150.6971,9078.0
2019-06-14 11:10:00,158.83,159.0,158.72,158.89,35856.0,150.6591,150.8204,150.5548,150.716,35856.0
2019-06-14 11:20:00,158.94,159.14,158.93,159.1,15225.0,150.7635,150.9532,150.754,150.9152,15225.0
2019-06-14 11:30:00,159.18,159.23,158.99,158.99,14652.0,150.9911,151.0385,150.8109,150.8109,14652.0
2019-06-14 11:40:00,158.98,159.04,158.88,158.98,11700.0,150.8014,150.8583,150.7065,150.8014,11700.0
2019-06-14 11:50:00,158.92,158.92,158.74,158.75,24132.0,150.7445,150.7445,150.5737,150.5832,24132.0
2019-06-14 12:00:00,158.75,158.78,158.52,158.52,15171.0,150.5832,150.6117,150.3651,150.3651,15171.0
2019-06-14 12:10:00,158.52,158.74,158.38,158.71,18900.0,150.3651,150.5737,150.2323,150.5453,18900.0
2019-06-14 12:20:00,158.71,158.85,158.66,158.79,11211.0,150.5453,150.6781,150.4979,150.6212,11211.0
2019-06-14 12:30:00,158.73,158.81,158.71,158.81,7935.0,150.5643,150.6401,150.5453,150.6401,7935.0
2019-06-14 12:40:00,158.73,158.78,158.67,158.74,9300.0,150.5643,150.6117,150.5073,150.5737,9300.0
2019-06-14 12:50:00,158.73,158.89,158.73,158.87,7200.0,150.5643,150.716,150.5643,150.6971,7200.0
2019-06-14 13:00:00,158.85,158.89,158.57,158.61,57189.0,150.6781,150.716,150.4125,150.4504,57189.0
2019-06-14 13:10:00,158.56,158.6,158.23,158.4,34602.0,150.403,150.4409,150.09,150.2512,34602.0
2019-06-14 13:20:00,158.4,158.47,158.26,158.29,15684.0,150.2512,150.3176,150.1184,150.1469,15684.0
2019-06-14 13:30:00,158.19,158.25,157.99,157.99,6555.0,150.052,150.1089,149.8623,149.8623,6555.0
2019-06-14 13:40:00,158.01,158.04,157.86,157.91,3900.0,149.8813,149.9098,149.739,149.7864,3900.0
2019-06-14 13:50:00,157.85,157.85,157.69,157.75,8181.0,149.7295,149.7295,149.5778,149.6347,8181.0
2019-06-14 14:00:00,157.75,157.86,157.72,157.78,11433.0,149.6347,149.739,149.6062,149.6631,11433.0
2019-06-14 14:10:00,157.77,157.88,157.62,157.62,25800.0,149.6536,149.758,149.5114,149.5114,25800.0
2019-06-14 14:20:00,157.61,157.61,157.43,157.48,4113.0,149.5019,149.5019,149.3311,149.3786,4113.0
2019-06-14 14:30:00,157.53,157.59,157.39,157.41,16050.0,149.426,149.4829,149.2932,149.3122,16050.0
2019-06-14 14:40:00,157.4,157.4,157.27,157.38,12465.0,149.3027,149.3027,149.1794,149.2837,12465.0
2019-06-14 14:50:00,157.35,157.71,157.28,157.66,12537.0,149.2552,149.5967,149.1889,149.5493,12537.0
2019-06-14 15:00:00,157.68,157.81,157.63,157.77,10800.0,149.5683,149.6916,149.5208,149.6536,10800.0
2019-06-14 15:10:00,157.75,157.98,157.73,157.77,37188.0,149.6347,149.8528,149.6157,149.6536,37188.0
2019-06-14 15:20:00,157.73,157.93,157.73,157.83,27516.0,149.6157,149.8054,149.6157,149.7106,27516.0
2019-06-14 15:30:00,157.85,157.99,157.75,157.89,20973.0,149.7295,149.8623,149.6347,149.7675,20973.0
2019-06-14 15:40:00,157.88,157.89,157.61,157.64,46557.0,149.758,149.7675,149.5019,149.5303,46557.0
2019-06-14 15:50:00,157.67,158.06,157.67,157.84,81189.0,149.5588,149.9287,149.5588,149.72,81189.0
2019-06-17 09:30:00,157.88,158.09,156.88,157.14,21531.0,149.758,149.9572,148.8094,149.0561,21531.0
2019-06-17 09:40:00,157.03,157.24,156.87,157.12,8118.0,148.9517,149.1509,148.7999,149.0371,8118.0
2019-06-17 09:50:00,157.18,157.33,157.05,157.13,15126.0,149.094,149.2363,148.9707,149.0466,15126.0
2019-06-17 10:00:00,157.14,157.33,156.95,157.28,12633.0,149.0561,149.2363,148.8758,149.1889,12633.0
2019-06-17 10:10:00,157.29,157.51,157.16,157.4,6300.0,149.1983,149.407,149.075,149.3027,6300.0
2019-06-17 10:20:00,157.48,157.88,157.48,157.59,13467.0,149.3786,149.758,149.3786,149.4829,13467.0
2019-06-17 10:30:00,157.61,157.84,157.61,157.73,16770.0,149.5019,149.72,149.5019,149.6157,16770.0
2019-06-17 10:40:00,157.73,157.84,157.68,157.84,16110.0,149.6157,149.72,149.5683,149.72,16110.0
2019-06-17 10:50:00,157.89,157.91,157.72,157.74,10113.0,149.7675,149.7864,149.6062,149.6252,10113.0
2019-06-17 11:00:00,157.74,157.96,157.71,157.71,9981.0,149.6252,149.8339,149.5967,149.5967,9981.0
2019-06-17 11:10:00,157.72,158.06,157.72,158.05,4689.0,149.6062,149.9287,149.6062,149.9192,4689.0
2019-06-17 11:20:00,158.05,158.08,157.77,157.81,7005.0,149.9192,149.9477,149.6536,149.6916,7005.0
2019-06-17 11:30:00,157.75,157.83,157.55,157.55,8625.0,149.6347,149.7106,149.445,149.445,8625.0
2019-06-17 11:40:00,157.49,157.57,157.15,157.22,10596.0,149.388,149.4639,149.0655,149.1319,10596.0
2019-06-17 11:50:00,157.3,157.31,156.84,156.87,13500.0,149.2078,149.2173,148.7715,148.7999,13500.0
2019-06-17 12:00:00,156.93,157.09,156.84,157.09,7107.0,148.8569,149.0086,148.7715,149.0086,7107.0
2019-06-17 12:10:00,157.06,157.06,156.9,156.92,5700.0,148.9802,148.9802,148.8284,148.8474,5700.0
2019-06-17 12:20:00,156.96,156.96,156.5,156.53,17103.0,148.8853,148.8853,148.449,148.4774,17103.0
2019-06-17 12:30:00,156.6,156.73,156.36,156.46,10632.0,148.5438,148.6671,148.3162,148.411,10632.0
2019-06-17 12:40:00,156.48,156.55,156.41,156.41,10200.0,148.43,148.4964,148.3636,148.3636,10200.0
2019-06-17 12:50:00,156.41,156.41,156.06,156.06,10962.0,148.3636,148.3636,148.0316,148.0316,10962.0
2019-06-17 13:00:00,156.05,156.09,155.84,155.88,21063.0,148.0221,148.0601,147.8229,147.8609,21063.0
2019-06-17 13:10:00,155.93,156.07,155.92,156.04,11106.0,147.9083,148.0411,147.8988,148.0126,11106.0
2019-06-17 13:20:00,156.06,156.09,155.5,155.62,23406.0,148.0316,148.0601,147.5004,147.6142,23406.0
2019-06-17 13:30:00,155.66,155.82,155.66,155.7,6015.0,147.6522,147.804,147.6522,147.6901,6015.0
2019-06-17 13:40:00,155.67,156.03,155.67,155.9,6852.0,147.6617,148.0032,147.6617,147.8798,6852.0
2019-06-17 13:50:00,155.9,155.94,155.65,155.75,7026.0,147.8798,147.9178,147.6427,147.7376,7026.0
2019-06-17 14:00:00,155.77,155.96,155.76,155.87,4800.0,147.7565,147.9368,147.747,147.8514,4800.0
2019-06-17 14:10:00,155.88,156.2,155.88,156.05,6258.0,147.8609,148.1644,147.8609,148.0221,6258.0
2019-06-17 14:20:00,156.05,156.11,155.8,155.89,7800.0,148.0221,148.079,147.785,147.8704,7800.0
2019-06-17 14:30:00,155.89,156.03,155.86,156.03,5877.0,147.8704,148.0032,147.8419,148.0032,5877.0
2019-06-17 14:40:00,156.12,156.12,155.95,155.98,11508.0,148.0885,148.0885,147.9273,147.9557,11508.0
2019-06-17 14:50:00,156.0,156.0,155.87,155.87,6327.0,147.9747,147.9747,147.8514,147.8514,6327.0
2019-06-17 15:00:00,155.86,155.94,155.84,155.87,23940.0,147.8419,147.9178,147.8229,147.8514,23940.0
2019-06-17 15:10:00,155.87,155.97,155.82,155.88,82080.0,147.8514,147.9462,147.804,147.8609,82080.0
2019-06-17 15:20:00,155.88,156.33,155.87,156.2,103014.0,147.8609,148.2877,147.8514,148.1644,103014.0
2019-06-17 15:30:00,156.15,156.15,155.88,155.89,47781.0,148.117,148.117,147.8609,147.8704,47781.0
2019-06-17 15:40:00,155.93,156.05,155.87,155.94,20361.0,147.9083,148.0221,147.8514,147.9178,20361.0
2019-06-17 15:50:00,155.86,155.99,155.74,155.9,46131.0,147.8419,147.9652,147.7281,147.8798,46131.0
2019-06-18 09:30:00,157.06,157.06,155.63,155.94,68847.0,148.9802,148.9802,147.6237,147.9178,68847.0
2019-06-18 09:40:00,156.59,157.06,156.06,156.75,88077.0,148.5343,148.9802,148.0316,148.6861,88077.0
2019-06-18 09:50:00,156.73,156.73,156.22,156.22,50082.0,148.6671,148.6671,148.1834,148.1834,50082.0
2019-06-18 10:00:00,156.32,156.59,155.93,155.93,24951.0,148.2782,148.5343,147.9083,147.9083,24951.0
2019-06-18 10:10:00,156.15,156.17,155.87,156.0,39327.0,148.117,148.136,147.8514,147.9747,39327.0
2019-06-18 10:20:00,156.0,156.33,155.92,156.24,54336.0,147.9747,148.2877,147.8988,148.2024,54336.0
2019-06-18 10:30:00,156.24,156.29,156.1,156.29,43086.0,148.2024,148.2498,148.0696,148.2498,43086.0
2019-06-18 10:40:00,156.29,156.82,156.27,156.82,13419.0,148.2498,148.7525,148.2308,148.7525,13419.0
2019-06-18 10:50:00,156.86,157.23,156.82,157.12,6996.0,148.7905,149.1414,148.7525,149.0371,6996.0
2019-06-18 11:00:00,157.1,157.1,156.79,156.89,13209.0,149.0181,149.0181,148.7241,148.8189,13209.0
2019-06-18 11:10:00,156.89,156.97,156.51,156.51,8016.0,148.8189,148.8948,148.4585,148.4585,8016.0
2019-06-18 11:20:00,156.65,156.65,156.26,156.26,51312.0,148.5913,148.5913,148.2213,148.2213,51312.0
2019-06-18 11:30:00,156.23,156.23,155.6,155.71,21561.0,148.1929,148.1929,147.5953,147.6996,21561.0
2019-06-18 11:40:00,155.84,156.24,155.74,155.98,38424.0,147.8229,148.2024,147.7281,147.9557,38424.0
2019-06-18 11:50:00,156.05,156.05,155.2,155.23,43899.0,148.0221,148.0221,147.2159,147.2443,43899.0
2019-06-18 12:00:00,155.25,155.77,155.2,155.7,17100.0,147.2633,147.7565,147.2159,147.6901,17100.0
2019-06-18 12:10:00,155.76,155.85,155.51,155.51,13194.0,147.747,147.8324,147.5099,147.5099,13194.0
2019-06-18 12:20:00,155.57,155.62,155.33,155.39,20031.0,147.5668,147.6142,147.3392,147.3961,20031.0
2019-06-18 12:30:00,155.42,155.5,155.42,155.42,27975.0,147.4245,147.5004,147.4245,147.4245,27975.0
2019-06-18 12:40:00,155.44,155.63,155.4,155.56,15663.0,147.4435,147.6237,147.4056,147.5573,15663.0
2019-06-18 12:50:00,155.57,155.57,155.41,155.5,16212.0,147.5668,147.5668,147.4151,147.5004,16212.0
2019-06-18 13:00:00,155.45,155.46,155.06,155.15,15684.0,147.453,147.4625,147.0831,147.1684,15684.0
2019-06-18 13:10:00,155.2,155.24,154.93,154.93,16080.0,147.2159,147.2538,146.9597,146.9597,16080.0
2019-06-18 13:20:00,154.93,154.96,154.34,154.56,41640.0,146.9597,146.9882,146.4001,146.6088,41640.0
2019-06-18 13:30:00,154.68,154.72,154.37,154.49,30027.0,146.7226,146.7605,146.4286,146.5424,30027.0
2019-06-18 13:40:00,154.52,154.6,154.16,154.57,27960.0,146.5708,146.6467,146.2294,146.6183,27960.0
2019-06-18 13:50:00,154.6,154.85,154.6,154.75,12711.0,146.6467,146.8839,146.6467,146.789,12711.0
2019-06-18 14:00:00,154.85,154.89,154.7,154.75,21525.0,146.8839,146.9218,146.7416,146.789,21525.0
2019-06-18 14:10:00,154.77,155.05,154.72,154.93,25347.0,146.808,147.0736,146.7605,146.9597,25347.0
2019-06-18 14:20:00,154.96,155.04,154.87,155.04,20715.0,146.9882,147.0641,146.9028,147.0641,20715.0
2019-06-18 14:30:00,155.1,155.53,155.1,155.17,25272.0,147.121,147.5289,147.121,147.1874,25272.0
2019-06-18 14:40:00,155.13,155.18,154.77,154.79,32265.0,147.1495,147.1969,146.808,146.8269,32265.0
2019-06-18 14:50:00,154.74,154.78,154.55,154.66,20316.0,146.7795,146.8175,146.5993,146.7036,20316.0
2019-06-18 15:00:00,154.66,154.79,154.59,154.63,20415.0,146.7036,146.8269,146.6372,146.6752,20415.0
2019-06-18 15:10:00,154.68,154.77,154.5,154.67,15636.0,146.7226,146.808,146.5519,146.7131,15636.0
2019-06-18 15:20:00,154.74,154.74,154.45,154.51,31131.0,146.7795,146.7795,146.5044,146.5614,31131.0
2019-06-18 15:30:00,154.49,154.54,154.27,154.35,40410.0,146.5424,146.5898,146.3337,146.4096,40410.0
2019-06-18 15:40:00,154.33,154.51,154.27,154.39,37194.0,146.3906,146.5614,146.3337,146.4475,37194.0
2019-06-18 15:50:00,154.41,154.92,154.23,154.89,134448.0,146.4665,146.9503,146.2958,146.9218,134448.0
2019-06-19 09:30:00,154.93,155.59,154.93,155.24,11388.0,146.9597,147.5858,146.9597,147.2538,11388.0
2019-06-19 09:40:00,154.96,155.06,154.18,154.53,22746.0,146.9882,147.0831,146.2483,146.5803,22746.0
2019-06-19 09:50:00,154.53,155.24,154.53,155.24,18534.0,146.5803,147.2538,146.5803,147.2538,18534.0
2019-06-19 10:00:00,155.18,155.18,154.66,154.66,3300.0,147.1969,147.1969,146.7036,146.7036,3300.0
2019-06-19 10:10:00,154.78,154.8,154.51,154.57,24300.0,146.8175,146.8364,146.5614,146.6183,24300.0
2019-06-19 10:20:00,154.62,154.71,154.0,154.12,14496.0,146.6657,146.7511,146.0776,146.1914,14496.0
2019-06-19 10:30:00,154.12,154.13,153.78,153.84,8400.0,146.1914,146.2009,145.8689,145.9258,8400.0
2019-06-19 10:40:00,153.8,154.04,153.57,153.67,11700.0,145.8879,146.1155,145.6697,145.7646,11700.0
2019-06-19 10:50:00,154.02,154.24,154.02,154.07,7500.0,146.0966,146.3052,146.0966,146.144,7500.0
2019-06-19 11:00:00,154.08,154.17,153.78,154.09,17859.0,146.1535,146.2388,145.8689,146.163,17859.0
2019-06-19 11:10:00,154.05,154.17,153.86,153.86,27300.0,146.125,146.2388,145.9448,145.9448,27300.0
2019-06-19 11:20:00,153.98,154.03,153.71,153.71,26028.0,146.0586,146.106,145.8025,145.8025,26028.0
2019-06-19 11:30:00,153.75,153.79,153.55,153.61,23193.0,145.8404,145.8784,145.6507,145.7077,23193.0
2019-06-19 11:40:00,153.63,153.91,153.61,153.84,20979.0,145.7266,145.9922,145.7077,145.9258,20979.0
2019-06-19 11:50:00,153.77,153.85,153.61,153.62,9600.0,145.8594,145.9353,145.7077,145.7171,9600.0
2019-06-19 12:00:00,153.65,153.7,153.6,153.63,14400.0,145.7456,145.793,145.6982,145.7266,14400.0
2019-06-19 12:10:00,153.61,153.71,153.61,153.68,11847.0,145.7077,145.8025,145.7077,145.774,11847.0
2019-06-19 12:20:00,153.67,153.72,153.63,153.67,29658.0,145.7646,145.812,145.7266,145.7646,29658.0
2019-06-19 12:30:00,153.68,154.22,153.67,154.22,21642.0,145.774,146.2863,145.7646,146.2863,21642.0
2019-06-19 12:40:00,154.29,154.31,154.16,154.21,12012.0,146.3527,146.3716,146.2294,146.2768,12012.0
2019-06-19 12:50:00,154.22,154.32,154.14,154.2,17454.0,146.2863,146.3811,146.2104,146.2673,17454.0
2019-06-19 13:00:00,154.17,154.26,154.14,154.14,13848.0,146.2388,146.3242,146.2104,146.2104,13848.0
2019-06-19 13:10:00,154.13,154.15,153.88,153.89,8700.0,146.2009,146.2199,145.9638,145.9732,8700.0
2019-06-19 13:20:00,153.92,153.97,153.84,153.92,11100.0,146.0017,146.0491,145.9258,146.0017,11100.0
2019-06-19 13:30:00,153.95,153.98,153.87,153.89,7506.0,146.0302,146.0586,145.9543,145.9732,7506.0
2019-06-19 13:40:00,153.87,153.93,153.82,153.85,13122.0,145.9543,146.0112,145.9068,145.9353,13122.0
2019-06-19 13:50:00,153.87,154.04,153.83,153.95,7866.0,145.9543,146.1155,145.9163,146.0302,7866.0
2019-06-19 14:00:00,154.03,154.47,153.89,153.95,63012.0,146.106,146.5234,145.9732,146.0302,63012.0
2019-06-19 14:10:00,153.95,154.0,153.77,153.77,47730.0,146.0302,146.0776,145.8594,145.8594,47730.0
2019-06-19 14:20:00,153.81,153.98,153.68,153.86,22035.0,145.8974,146.0586,145.774,145.9448,22035.0
2019-06-19 14:30:00,153.91,154.28,153.83,153.95,24447.0,145.9922,146.3432,145.9163,146.0302,24447.0
2019-06-19 14:40:00,153.86,154.39,153.86,154.25,31023.0,145.9448,146.4475,145.9448,146.3147,31023.0
2019-06-19 14:50:00,154.34,154.56,154.29,154.56,18000.0,146.4001,146.6088,146.3527,146.6088,18000.0
2019-06-19 15:00:00,154.55,154.67,154.55,154.64,15873.0,146.5993,146.7131,146.5993,146.6847,15873.0
2019-06-19 15:10:00,154.6,154.84,154.54,154.74,29703.0,146.6467,146.8744,146.5898,146.7795,29703.0
2019-06-19 15:20:00,154.71,154.74,154.57,154.62,44943.0,146.7511,146.7795,146.6183,146.6657,44943.0
2019-06-19 15:30:00,154.64,154.75,154.49,154.6,60237.0,146.6847,146.789,146.5424,146.6467,60237.0
2019-06-19 15:40:00,154.59,154.84,154.5,154.76,86601.0,146.6372,146.8744,146.5519,146.7985,86601.0
2019-06-19 15:50:00,154.77,155.28,154.77,154.96,79503.0,146.808,147.2917,146.808,146.9882,79503.0
2019-06-20 09:30:00,156.51,156.51,156.2,156.33,19527.0,148.4585,148.4585,148.1644,148.2877,19527.0
2019-06-20 09:40:00,156.21,156.61,156.06,156.45,32076.0,148.1739,148.5533,148.0316,148.4015,32076.0
2019-06-20 09:50:00,156.42,156.42,155.66,155.76,14400.0,148.3731,148.3731,147.6522,147.747,14400.0
2019-06-20 10:00:00,155.73,155.81,155.32,155.36,25440.0,147.7186,147.7945,147.3297,147.3676,25440.0
2019-06-20 10:10:00,155.36,155.38,154.84,154.91,10800.0,147.3676,147.3866,146.8744,146.9408,10800.0
2019-06-20 10:20:00,154.9,155.12,154.85,155.0,33711.0,146.9313,147.14,146.8839,147.0261,33711.0
2019-06-20 10:30:00,154.92,155.21,154.9,154.98,16131.0,146.9503,147.2253,146.9313,147.0072,16131.0
2019-06-20 10:40:00,154.91,154.99,154.86,154.88,7200.0,146.9408,147.0167,146.8933,146.9123,7200.0
2019-06-20 10:50:00,154.88,155.07,154.83,155.04,21600.0,146.9123,147.0925,146.8649,147.0641,21600.0
2019-06-20 11:00:00,155.03,155.35,155.03,155.17,11895.0,147.0546,147.3581,147.0546,147.1874,11895.0
2019-06-20 11:10:00,155.19,155.27,155.12,155.17,8700.0,147.2064,147.2823,147.14,147.1874,8700.0
2019-06-20 11:20:00,155.19,155.39,155.13,155.14,8400.0,147.2064,147.3961,147.1495,147.1589,8400.0
2019-06-20 11:30:00,155.12,155.12,154.78,154.83,20313.0,147.14,147.14,146.8175,146.8649,20313.0
2019-06-20 11:40:00,154.8,154.93,154.78,154.85,10974.0,146.8364,146.9597,146.8175,146.8839,10974.0
2019-06-20 11:50:00,154.84,154.99,154.84,154.99,14451.0,146.8744,147.0167,146.8744,147.0167,14451.0
2019-06-20 12:00:00,155.0,155.05,154.7,154.73,27945.0,147.0261,147.0736,146.7416,146.77,27945.0
2019-06-20 12:10:00,154.68,154.72,154.22,154.36,23610.0,146.7226,146.7605,146.2863,146.4191,23610.0
2019-06-20 12:20:00,154.31,154.81,154.31,154.64,11772.0,146.3716,146.8459,146.3716,146.6847,11772.0
2019-06-20 12:30:00,154.67,154.82,154.58,154.58,14808.0,146.7131,146.8554,146.6278,146.6278,14808.0
2019-06-20 12:40:00,154.46,154.59,154.2,154.59,33285.0,146.5139,146.6372,146.2673,146.6372,33285.0
2019-06-20 12:50:00,154.59,154.82,154.54,154.75,12573.0,146.6372,146.8554,146.5898,146.789,12573.0
2019-06-20 13:00:00,154.76,154.76,154.5,154.67,17451.0,146.7985,146.7985,146.5519,146.7131,17451.0
2019-06-20 13:10:00,154.73,154.82,154.58,154.82,15876.0,146.77,146.8554,146.6278,146.8554,15876.0
2019-06-20 13:20:00,154.9,155.08,154.87,155.08,12963.0,146.9313,147.102,146.9028,147.102,12963.0
2019-06-20 13:30:00,155.08,155.14,155.0,155.05,13815.0,147.102,147.1589,147.0261,147.0736,13815.0
2019-06-20 13:40:00,155.04,155.12,154.91,155.12,13242.0,147.0641,147.14,146.9408,147.14,13242.0
2019-06-20 13:50:00,155.23,155.37,155.18,155.31,12312.0,147.2443,147.3771,147.1969,147.3202,12312.0
2019-06-20 14:00:00,155.36,155.49,155.26,155.42,17103.0,147.3676,147.4909,147.2728,147.4245,17103.0
2019-06-20 14:10:00,155.49,155.78,155.43,155.75,14757.0,147.4909,147.766,147.434,147.7376,14757.0
2019-06-20 14:20:00,155.79,156.01,155.74,155.91,12243.0,147.7755,147.9842,147.7281,147.8893,12243.0
2019-06-20 14:30:00,155.89,156.0,155.83,156.0,22623.0,147.8704,147.9747,147.8134,147.9747,22623.0
2019-06-20 14:40:00,156.05,156.39,156.05,156.31,19350.0,148.0221,148.3446,148.0221,148.2688,19350.0
2019-06-20 14:50:00,156.28,156.4,156.18,156.36,17718.0,148.2403,148.3541,148.1454,148.3162,17718.0
2019-06-20 15:00:00,156.36,156.44,156.29,156.43,18198.0,148.3162,148.3921,148.2498,148.3826,18198.0
2019-06-20 15:10:00,156.44,156.84,156.44,156.76,21066.0,148.3921,148.7715,148.3921,148.6956,21066.0
2019-06-20 15:20:00,156.79,156.9,156.76,156.83,21489.0,148.7241,148.8284,148.6956,148.762,21489.0
2019-06-20 15:30:00,156.8,156.95,156.65,156.95,47268.0,148.7335,148.8758,148.5913,148.8758,47268.0
2019-06-20 15:40:00,156.93,157.26,156.91,157.22,43428.0,148.8569,149.1699,148.8379,149.1319,43428.0
2019-06-20 15:50:00,157.19,157.47,157.14,157.14,107760.0,149.1035,149.3691,149.0561,149.0561,107760.0
2019-06-21 09:30:00,156.67,157.2,156.46,156.64,256875.0,148.6102,149.113,148.411,148.5818,256875.0
2019-06-21 09:40:00,156.79,156.88,156.28,156.58,16074.0,148.7241,148.8094,148.2403,148.5249,16074.0
2019-06-21 09:50:00,156.41,156.98,156.36,156.95,9552.0,148.3636,148.9043,148.3162,148.8758,9552.0
2019-06-21 10:00:00,156.74,156.74,156.14,156.25,10512.0,148.6766,148.6766,148.1075,148.2118,10512.0
2019-06-21 10:10:00,156.02,156.11,155.87,156.11,3627.0,147.9937,148.079,147.8514,148.079,3627.0
2019-06-21 10:20:00,156.05,156.42,156.05,156.22,6159.0,148.0221,148.3731,148.0221,148.1834,6159.0
2019-06-21 10:30:00,156.17,156.29,155.9,156.02,18357.0,148.136,148.2498,147.8798,147.9937,18357.0
2019-06-21 10:40:00,156.09,156.25,156.06,156.25,6753.0,148.0601,148.2118,148.0316,148.2118,6753.0
2019-06-21 10:50:00,156.27,156.27,156.04,156.04,10200.0,148.2308,148.2308,148.0126,148.0126,10200.0
2019-06-21 11:00:00,156.1,156.67,156.1,156.6,10881.0,148.0696,148.6102,148.0696,148.5438,10881.0
2019-06-21 11:10:00,156.54,156.58,156.23,156.25,5400.0,148.4869,148.5249,148.1929,148.2118,5400.0
2019-06-21 11:20:00,156.21,156.22,155.6,155.62,13140.0,148.1739,148.1834,147.5953,147.6142,13140.0
2019-06-21 11:30:00,155.67,155.81,155.57,155.57,10740.0,147.6617,147.7945,147.5668,147.5668,10740.0
2019-06-21 11:40:00,155.5,155.5,155.25,155.36,6900.0,147.5004,147.5004,147.2633,147.3676,6900.0
2019-06-21 11:50:00,155.43,155.7,155.35,155.64,5211.0,147.434,147.6901,147.3581,147.6332,5211.0
2019-06-21 12:00:00,155.7,155.83,155.43,155.48,16770.0,147.6901,147.8134,147.434,147.4815,16770.0
2019-06-21 12:10:00,155.33,155.4,155.11,155.11,13239.0,147.3392,147.4056,147.1305,147.1305,13239.0
2019-06-21 12:20:00,155.11,155.3,155.11,155.23,5580.0,147.1305,147.3107,147.1305,147.2443,5580.0
2019-06-21 12:30:00,155.23,155.46,155.23,155.46,3351.0,147.2443,147.4625,147.2443,147.4625,3351.0
2019-06-21 12:40:00,155.53,155.56,155.47,155.54,3000.0,147.5289,147.5573,147.472,147.5384,3000.0
2019-06-21 12:50:00,155.62,155.62,155.38,155.48,7173.0,147.6142,147.6142,147.3866,147.4815,7173.0
2019-06-21 13:00:00,155.41,155.41,155.22,155.22,14928.0,147.4151,147.4151,147.2348,147.2348,14928.0
2019-06-21 13:10:00,155.29,155.36,155.21,155.3,9399.0,147.3012,147.3676,147.2253,147.3107,9399.0
2019-06-21 13:20:00,155.3,155.35,155.3,155.35,1800.0,147.3107,147.3581,147.3107,147.3581,1800.0
2019-06-21 13:30:00,155.4,155.42,155.35,155.37,3627.0,147.4056,147.4245,147.3581,147.3771,3627.0
2019-06-21 13:40:00,155.59,155.59,155.31,155.39,9813.0,147.5858,147.5858,147.3202,147.3961,9813.0
2019-06-21 13:50:00,155.27,155.33,155.26,155.3,1500.0,147.2823,147.3392,147.2728,147.3107,1500.0
2019-06-21 14:00:00,155.37,155.45,155.23,155.26,10428.0,147.3771,147.453,147.2443,147.2728,10428.0
2019-06-21 14:10:00,155.24,155.24,155.06,155.1,8520.0,147.2538,147.2538,147.0831,147.121,8520.0
2019-06-21 14:20:00,155.07,155.16,155.04,155.08,18753.0,147.0925,147.1779,147.0641,147.102,18753.0
2019-06-21 14:30:00,155.06,155.4,155.06,155.3,16800.0,147.0831,147.4056,147.0831,147.3107,16800.0
2019-06-21 14:40:00,155.37,155.42,155.18,155.4,16158.0,147.3771,147.4245,147.1969,147.4056,16158.0
2019-06-21 14:50:00,155.47,155.57,155.46,155.49,5400.0,147.472,147.5668,147.4625,147.4909,5400.0
2019-06-21 15:00:00,155.53,155.68,155.52,155.68,8697.0,147.5289,147.6712,147.5194,147.6712,8697.0
2019-06-21 15:10:00,155.66,155.71,155.56,155.62,11604.0,147.6522,147.6996,147.5573,147.6142,11604.0
2019-06-21 15:20:00,155.61,155.61,155.18,155.3,22719.0,147.6048,147.6048,147.1969,147.3107,22719.0
2019-06-21 15:30:00,155.29,155.35,155.06,155.21,28146.0,147.3012,147.3581,147.0831,147.2253,28146.0
2019-06-21 15:40:00,155.22,155.27,154.94,154.97,31500.0,147.2348,147.2823,146.9692,146.9977,31500.0
2019-06-21 15:50:00,155.03,155.28,154.92,155.25,186981.0,147.0546,147.2917,146.9503,147.2633,186981.0
2019-06-24 09:30:00,155.72,155.72,154.62,155.11,18606.0,147.7091,147.7091,146.6657,147.1305,18606.0
2019-06-24 09:40:00,155.01,155.28,154.91,155.21,19377.0,147.0356,147.2917,146.9408,147.2253,19377.0
2019-06-24 09:50:00,155.21,155.55,155.21,155.44,12300.0,147.2253,147.5478,147.2253,147.4435,12300.0
2019-06-24 10:00:00,155.56,155.74,155.52,155.73,3933.0,147.5573,147.7281,147.5194,147.7186,3933.0
2019-06-24 10:10:00,155.9,156.35,155.84,156.26,18018.0,147.8798,148.3067,147.8229,148.2213,18018.0
2019-06-24 10:20:00,156.23,156.55,156.23,156.39,12441.0,148.1929,148.4964,148.1929,148.3446,12441.0
2019-06-24 10:30:00,156.48,156.6,156.34,156.43,13800.0,148.43,148.5438,148.2972,148.3826,13800.0
2019-06-24 10:40:00,156.38,156.8,156.38,156.54,26754.0,148.3352,148.7335,148.3352,148.4869,26754.0
2019-06-24 10:50:00,156.5,156.5,156.06,156.14,22107.0,148.449,148.449,148.0316,148.1075,22107.0
2019-06-24 11:00:00,156.07,156.22,155.95,156.11,14526.0,148.0411,148.1834,147.9273,148.079,14526.0
2019-06-24 11:10:00,156.12,156.22,156.12,156.2,4290.0,148.0885,148.1834,148.0885,148.1644,4290.0
2019-06-24 11:20:00,156.16,156.43,156.15,156.43,28149.0,148.1265,148.3826,148.117,148.3826,28149.0
2019-06-24 11:30:00,156.48,156.69,156.3,156.37,34983.0,148.43,148.6292,148.2593,148.3257,34983.0
2019-06-24 11:40:00,156.32,156.34,156.17,156.19,17655.0,148.2782,148.2972,148.136,148.1549,17655.0
2019-06-24 11:50:00,156.25,156.42,156.04,156.07,9120.0,148.2118,148.3731,148.0126,148.0411,9120.0
2019-06-24 12:00:00,156.1,156.11,156.0,156.07,14103.0,148.0696,148.079,147.9747,148.0411,14103.0
2019-06-24 12:10:00,156.05,156.4,155.97,156.4,8796.0,148.0221,148.3541,147.9462,148.3541,8796.0
2019-06-24 12:20:00,156.28,156.35,156.22,156.25,4857.0,148.2403,148.3067,148.1834,148.2118,4857.0
2019-06-24 12:30:00,156.24,156.25,156.04,156.04,8700.0,148.2024,148.2118,148.0126,148.0126,8700.0
2019-06-24 12:40:00,156.03,156.04,155.87,155.87,8331.0,148.0032,148.0126,147.8514,147.8514,8331.0
2019-06-24 12:50:00,155.85,155.95,155.85,155.85,3000.0,147.8324,147.9273,147.8324,147.8324,3000.0
2019-06-24 13:00:00,155.95,155.95,155.79,155.81,8700.0,147.9273,147.9273,147.7755,147.7945,8700.0
2019-06-24 13:10:00,155.88,155.93,155.85,155.88,3711.0,147.8609,147.9083,147.8324,147.8609,3711.0
2019-06-24 13:20:00,155.83,155.84,155.65,155.77,8724.0,147.8134,147.8229,147.6427,147.7565,8724.0
2019-06-24 13:30:00,155.81,155.98,155.73,155.94,9330.0,147.7945,147.9557,147.7186,147.9178,9330.0
2019-06-24 13:40:00,155.99,156.02,155.74,155.74,7380.0,147.9652,147.9937,147.7281,147.7281,7380.0
2019-06-24 13:50:00,155.73,155.92,155.65,155.92,26691.0,147.7186,147.8988,147.6427,147.8988,26691.0
2019-06-24 14:00:00,155.91,155.98,155.88,155.92,7800.0,147.8893,147.9557,147.8609,147.8988,7800.0
2019-06-24 14:10:00,155.91,156.13,155.89,156.07,6552.0,147.8893,148.098,147.8704,148.0411,6552.0
2019-06-24 14:20:00,156.09,156.18,156.07,156.11,7836.0,148.0601,148.1454,148.0411,148.079,7836.0
2019-06-24 14:30:00,156.13,156.34,156.13,156.3,9084.0,148.098,148.2972,148.098,148.2593,9084.0
2019-06-24 14:40:00,156.34,156.4,156.26,156.36,8100.0,148.2972,148.3541,148.2213,148.3162,8100.0
2019-06-24 14:50:00,156.38,156.45,156.35,156.45,8754.0,148.3352,148.4015,148.3067,148.4015,8754.0
2019-06-24 15:00:00,156.39,156.41,156.15,156.15,13971.0,148.3446,148.3636,148.117,148.117,13971.0
2019-06-24 15:10:00,156.21,156.33,156.15,156.28,7800.0,148.1739,148.2877,148.117,148.2403,7800.0
2019-06-24 15:20:00,156.23,156.39,156.23,156.29,13755.0,148.1929,148.3446,148.1929,148.2498,13755.0
2019-06-24 15:30:00,156.23,156.26,155.97,155.98,22266.0,148.1929,148.2213,147.9462,147.9557,22266.0
2019-06-24 15:40:00,156.0,156.03,155.71,155.71,22869.0,147.9747,148.0032,147.6996,147.6996,22869.0
2019-06-24 15:50:00,155.74,155.76,155.22,155.33,159042.0,147.7281,147.747,147.2348,147.3392,159042.0
2019-06-25 09:30:00,154.64,155.19,153.42,154.33,72846.0,146.6847,147.2064,145.5274,146.3906,72846.0
2019-06-25 09:40:00,154.43,155.04,154.13,154.61,25830.0,146.4855,147.0641,146.2009,146.6562,25830.0
2019-06-25 09:50:00,154.37,154.98,154.33,154.62,13200.0,146.4286,147.0072,146.3906,146.6657,13200.0
2019-06-25 10:00:00,154.76,155.01,154.66,155.01,17877.0,146.7985,147.0356,146.7036,147.0356,17877.0
2019-06-25 10:10:00,154.99,155.13,154.57,154.65,26901.0,147.0167,147.1495,146.6183,146.6941,26901.0
2019-06-25 10:20:00,154.67,154.79,154.39,154.46,15327.0,146.7131,146.8269,146.4475,146.5139,15327.0
2019-06-25 10:30:00,154.55,154.75,154.4,154.5,16524.0,146.5993,146.789,146.457,146.5519,16524.0
2019-06-25 10:40:00,154.44,154.65,154.3,154.6,22776.0,146.495,146.6941,146.3622,146.6467,22776.0
2019-06-25 10:50:00,154.54,154.9,154.31,154.9,17568.0,146.5898,146.9313,146.3716,146.9313,17568.0
2019-06-25 11:00:00,154.9,155.17,154.76,155.05,19785.0,146.9313,147.1874,146.7985,147.0736,19785.0
2019-06-25 11:10:00,155.08,155.19,154.99,155.13,9969.0,147.102,147.2064,147.0167,147.1495,9969.0
2019-06-25 11:20:00,155.03,155.56,155.03,155.55,18993.0,147.0546,147.5573,147.0546,147.5478,18993.0
2019-06-25 11:30:00,155.51,155.73,155.38,155.5,16368.0,147.5099,147.7186,147.3866,147.5004,16368.0
2019-06-25 11:40:00,155.5,155.75,155.47,155.5,18084.0,147.5004,147.7376,147.472,147.5004,18084.0
2019-06-25 11:50:00,155.47,155.7,155.47,155.65,26265.0,147.472,147.6901,147.472,147.6427,26265.0
2019-06-25 12:00:00,155.66,155.68,155.55,155.56,30117.0,147.6522,147.6712,147.5478,147.5573,30117.0
2019-06-25 12:10:00,155.55,155.55,155.14,155.19,11811.0,147.5478,147.5478,147.1589,147.2064,11811.0
2019-06-25 12:20:00,155.21,155.21,155.06,155.12,3357.0,147.2253,147.2253,147.0831,147.14,3357.0
2019-06-25 12:30:00,155.13,155.24,154.73,154.79,10281.0,147.1495,147.2538,146.77,146.8269,10281.0
2019-06-25 12:40:00,154.72,154.84,154.6,154.6,15360.0,146.7605,146.8744,146.6467,146.6467,15360.0
2019-06-25 12:50:00,154.54,154.82,154.53,154.59,10200.0,146.5898,146.8554,146.5803,146.6372,10200.0
2019-06-25 13:00:00,154.6,154.6,154.28,154.55,23982.0,146.6467,146.6467,146.3432,146.5993,23982.0
2019-06-25 13:10:00,154.64,154.65,154.42,154.62,6354.0,146.6847,146.6941,146.476,146.6657,6354.0
2019-06-25 13:20:00,154.58,154.73,154.33,154.65,8400.0,146.6278,146.77,146.3906,146.6941,8400.0
2019-06-25 13:30:00,154.64,154.84,154.59,154.69,9723.0,146.6847,146.8744,146.6372,146.7321,9723.0
2019-06-25 13:40:00,154.61,154.64,154.57,154.64,2100.0,146.6562,146.6847,146.6183,146.6847,2100.0
2019-06-25 13:50:00,154.66,154.7,154.45,154.48,9513.0,146.7036,146.7416,146.5044,146.5329,9513.0
2019-06-25 14:00:00,154.51,154.57,154.39,154.43,6810.0,146.5614,146.6183,146.4475,146.4855,6810.0
2019-06-25 14:10:00,154.46,154.76,154.42,154.71,12084.0,146.5139,146.7985,146.476,146.7511,12084.0
2019-06-25 14:20:00,154.69,154.74,154.59,154.59,8706.0,146.7321,146.7795,146.6372,146.6372,8706.0
2019-06-25 14:30:00,154.59,154.63,154.22,154.22,12342.0,146.6372,146.6752,146.2863,146.2863,12342.0
2019-06-25 14:40:00,154.34,154.59,154.25,154.43,16200.0,146.4001,146.6372,146.3147,146.4855,16200.0
2019-06-25 14:50:00,154.44,154.75,154.42,154.62,17379.0,146.495,146.789,146.476,146.6657,17379.0
2019-06-25 15:00:00,154.59,154.64,154.47,154.53,19116.0,146.6372,146.6847,146.5234,146.5803,19116.0
2019-06-25 15:10:00,154.55,154.57,154.22,154.22,47496.0,146.5993,146.6183,146.2863,146.2863,47496.0
2019-06-25 15:20:00,154.23,154.46,154.21,154.38,28518.0,146.2958,146.5139,146.2768,146.438,28518.0
2019-06-25 15:30:00,154.38,154.62,154.21,154.43,29904.0,146.438,146.6657,146.2768,146.4855,29904.0
2019-06-25 15:40:00,154.46,154.57,154.32,154.55,36276.0,146.5139,146.6183,146.3811,146.5993,36276.0
2019-06-25 15:50:00,154.53,154.67,154.37,154.49,100734.0,146.5803,146.7131,146.4286,146.5424,100734.0
2019-06-26 09:30:00,153.85,154.31,153.59,153.59,29259.0,145.9353,146.3716,145.6887,145.6887,29259.0
2019-06-26 09:40:00,153.68,153.98,153.24,153.24,14796.0,145.774,146.0586,145.3567,145.3567,14796.0
2019-06-26 09:50:00,153.25,153.59,153.21,153.52,6663.0,145.3662,145.6887,145.3282,145.6223,6663.0
2019-06-26 10:00:00,153.56,153.56,152.91,152.91,10200.0,145.6602,145.6602,145.0437,145.0437,10200.0
2019-06-26 10:10:00,152.9,152.9,152.22,152.41,16161.0,145.0342,145.0342,144.3892,144.5694,16161.0
2019-06-26 10:20:00,152.59,152.75,152.53,152.75,9924.0,144.7401,144.8919,144.6832,144.8919,9924.0
2019-06-26 10:30:00,152.69,152.75,152.41,152.44,24222.0,144.835,144.8919,144.5694,144.5978,24222.0
2019-06-26 10:40:00,152.56,152.68,152.45,152.53,11301.0,144.7117,144.8255,144.6073,144.6832,11301.0
2019-06-26 10:50:00,152.5,153.01,152.5,153.0,15132.0,144.6548,145.1385,144.6548,145.129,15132.0
2019-06-26 11:00:00,153.12,153.16,152.97,153.15,9708.0,145.2429,145.2808,145.1006,145.2713,9708.0
2019-06-26 11:10:00,153.13,153.13,152.71,152.78,15300.0,145.2523,145.2523,144.854,144.9203,15300.0
2019-06-26 11:20:00,152.85,153.03,152.78,153.03,23670.0,144.9867,145.1575,144.9203,145.1575,23670.0
2019-06-26 11:30:00,153.14,153.14,152.8,153.01,14211.0,145.2618,145.2618,144.9393,145.1385,14211.0
2019-06-26 11:40:00,153.0,153.0,152.77,152.77,7596.0,145.129,145.129,144.9109,144.9109,7596.0
2019-06-26 11:50:00,152.77,152.78,152.57,152.78,9009.0,144.9109,144.9203,144.7212,144.9203,9009.0
2019-06-26 12:00:00,152.74,152.74,152.4,152.49,14790.0,144.8824,144.8824,144.5599,144.6453,14790.0
2019-06-26 12:10:00,152.6,152.71,152.38,152.38,9000.0,144.7496,144.854,144.5409,144.5409,9000.0
2019-06-26 12:20:00,152.39,152.65,152.33,152.59,48573.0,144.5504,144.797,144.4935,144.7401,48573.0
2019-06-26 12:30:00,152.76,152.83,152.71,152.78,6000.0,144.9014,144.9678,144.854,144.9203,6000.0
2019-06-26 12:40:00,152.71,152.78,152.61,152.61,7212.0,144.854,144.9203,144.7591,144.7591,7212.0
2019-06-26 12:50:00,152.59,152.59,152.42,152.51,4944.0,144.7401,144.7401,144.5789,144.6642,4944.0
2019-06-26 13:00:00,152.42,152.42,152.32,152.33,6306.0,144.5789,144.5789,144.484,144.4935,6306.0
2019-06-26 13:10:00,152.29,152.29,152.19,152.19,7332.0,144.4556,144.4556,144.3607,144.3607,7332.0
2019-06-26 13:20:00,152.21,152.27,152.16,152.16,2823.0,144.3797,144.4366,144.3322,144.3322,2823.0
2019-06-26 13:30:00,152.11,152.22,151.96,152.14,8841.0,144.2848,144.3892,144.1425,144.3133,8841.0
2019-06-26 13:40:00,152.19,152.34,152.1,152.34,7575.0,144.3607,144.503,144.2753,144.503,7575.0
2019-06-26 13:50:00,152.46,152.46,152.25,152.25,9273.0,144.6168,144.6168,144.4176,144.4176,9273.0
2019-06-26 14:00:00,152.35,152.48,152.23,152.36,9558.0,144.5125,144.6358,144.3986,144.522,9558.0
2019-06-26 14:10:00,152.32,152.4,152.29,152.3,11700.0,144.484,144.5599,144.4556,144.465,11700.0
2019-06-26 14:20:00,152.33,152.36,152.08,152.25,12594.0,144.4935,144.522,144.2564,144.4176,12594.0
2019-06-26 14:30:00,152.39,152.39,152.12,152.19,6903.0,144.5504,144.5504,144.2943,144.3607,6903.0
2019-06-26 14:40:00,152.2,152.2,151.96,152.03,10512.0,144.3702,144.3702,144.1425,144.2089,10512.0
2019-06-26 14:50:00,152.02,152.33,151.98,152.33,15471.0,144.1994,144.4935,144.1615,144.4935,15471.0
2019-06-26 15:00:00,152.38,152.45,152.21,152.29,12330.0,144.5409,144.6073,144.3797,144.4556,12330.0
2019-06-26 15:10:00,152.23,152.37,152.14,152.25,17871.0,144.3986,144.5314,144.3133,144.4176,17871.0
2019-06-26 15:20:00,152.29,152.42,152.2,152.2,17250.0,144.4556,144.5789,144.3702,144.3702,17250.0
2019-06-26 15:30:00,152.17,152.26,151.94,151.96,58131.0,144.3417,144.4271,144.1236,144.1425,58131.0
2019-06-26 15:40:00,152.0,152.03,151.84,151.87,47931.0,144.1805,144.2089,144.0287,144.0572,47931.0
2019-06-26 15:50:00,151.84,151.88,151.4,151.44,100263.0,144.0287,144.0666,143.6113,143.6493,100263.0
2019-06-27 09:30:00,152.02,152.63,151.61,151.61,31863.0,144.1994,144.7781,143.8105,143.8105,31863.0
2019-06-27 09:40:00,151.62,152.08,151.48,151.85,13938.0,143.82,144.2564,143.6872,144.0382,13938.0
2019-06-27 09:50:00,151.84,151.91,151.68,151.72,15450.0,144.0287,144.0951,143.8769,143.9149,15450.0
2019-06-27 10:00:00,151.75,151.75,151.58,151.58,7233.0,143.9433,143.9433,143.7821,143.7821,7233.0
2019-06-27 10:10:00,151.44,151.5,151.22,151.22,8106.0,143.6493,143.7062,143.4406,143.4406,8106.0
2019-06-27 10:20:00,151.19,151.27,151.11,151.17,10731.0,143.4121,143.488,143.3363,143.3932,10731.0
2019-06-27 10:30:00,151.2,151.2,150.61,150.61,29811.0,143.4216,143.4216,142.862,142.862,29811.0
2019-06-27 10:40:00,150.6,150.73,150.33,150.7,27645.0,142.8525,142.9758,142.5964,142.9474,27645.0
2019-06-27 10:50:00,150.86,150.86,150.57,150.63,14937.0,143.0991,143.0991,142.824,142.881,14937.0
2019-06-27 11:00:00,150.62,150.75,150.58,150.64,8106.0,142.8715,142.9948,142.8335,142.8904,8106.0
2019-06-27 11:10:00,150.65,150.71,150.4,150.48,18072.0,142.8999,142.9568,142.6628,142.7387,18072.0
2019-06-27 11:20:00,150.54,150.61,150.44,150.51,27345.0,142.7956,142.862,142.7007,142.7671,27345.0
2019-06-27 11:30:00,150.44,150.99,150.43,150.95,14919.0,142.7007,143.2224,142.6912,143.1845,14919.0
2019-06-27 11:40:00,150.96,151.11,150.94,150.94,7509.0,143.194,143.3363,143.175,143.175,7509.0
2019-06-27 11:50:00,150.99,151.13,150.98,151.07,9909.0,143.2224,143.3552,143.2129,143.2983,9909.0
2019-06-27 12:00:00,151.04,151.26,151.01,151.26,8421.0,143.2699,143.4785,143.2414,143.4785,8421.0
2019-06-27 12:10:00,151.31,151.46,151.29,151.36,8700.0,143.526,143.6683,143.507,143.5734,8700.0
2019-06-27 12:20:00,151.34,151.39,151.25,151.32,4800.0,143.5544,143.6019,143.4691,143.5355,4800.0
2019-06-27 12:30:00,151.34,151.54,151.33,151.38,8472.0,143.5544,143.7441,143.5449,143.5924,8472.0
2019-06-27 12:40:00,151.41,151.5,151.34,151.39,5307.0,143.6208,143.7062,143.5544,143.6019,5307.0
2019-06-27 12:50:00,151.41,151.54,151.36,151.47,6900.0,143.6208,143.7441,143.5734,143.6777,6900.0
2019-06-27 13:00:00,151.46,151.51,151.25,151.27,13500.0,143.6683,143.7157,143.4691,143.488,13500.0
2019-06-27 13:10:00,151.24,151.41,151.2,151.36,5874.0,143.4596,143.6208,143.4216,143.5734,5874.0
2019-06-27 13:20:00,151.35,151.43,151.35,151.36,3900.0,143.5639,143.6398,143.5639,143.5734,3900.0
2019-06-27 13:30:00,151.55,151.68,151.55,151.65,3000.0,143.7536,143.8769,143.7536,143.8485,3000.0
2019-06-27 13:40:00,151.69,151.69,151.56,151.64,2400.0,143.8864,143.8864,143.7631,143.839,2400.0
2019-06-27 13:50:00,151.64,151.66,151.49,151.55,7800.0,143.839,143.858,143.6967,143.7536,7800.0
2019-06-27 14:00:00,151.41,151.55,151.41,151.51,6450.0,143.6208,143.7536,143.6208,143.7157,6450.0
2019-06-27 14:10:00,151.59,151.64,151.53,151.54,6312.0,143.7916,143.839,143.7347,143.7441,6312.0
2019-06-27 14:20:00,151.56,151.67,151.54,151.67,7215.0,143.7631,143.8675,143.7441,143.8675,7215.0
2019-06-27 14:30:00,151.64,151.77,151.59,151.59,6390.0,143.839,143.9623,143.7916,143.7916,6390.0
2019-06-27 14:40:00,151.66,151.82,151.61,151.78,7149.0,143.858,144.0097,143.8105,143.9718,7149.0
2019-06-27 14:50:00,151.79,151.84,151.63,151.68,4200.0,143.9813,144.0287,143.8295,143.8769,4200.0
2019-06-27 15:00:00,151.79,151.8,151.43,151.47,20757.0,143.9813,143.9908,143.6398,143.6777,20757.0
2019-06-27 15:10:00,151.43,151.48,151.36,151.43,14967.0,143.6398,143.6872,143.5734,143.6398,14967.0
2019-06-27 15:20:00,151.39,151.56,151.39,151.55,13878.0,143.6019,143.7631,143.6019,143.7536,13878.0
2019-06-27 15:30:00,151.52,151.61,151.44,151.58,24516.0,143.7252,143.8105,143.6493,143.7821,24516.0
2019-06-27 15:40:00,151.61,151.75,151.52,151.7,29085.0,143.8105,143.9433,143.7252,143.8959,29085.0
2019-06-27 15:50:00,151.72,151.95,151.52,151.56,86178.0,143.9149,144.133,143.7252,143.7631,86178.0
2019-06-28 09:30:00,151.67,152.03,150.95,150.95,13353.0,143.8675,144.2089,143.1845,143.1845,13353.0
2019-06-28 09:40:00,151.11,151.91,150.82,150.95,32349.0,143.3363,144.0951,143.0612,143.1845,32349.0
2019-06-28 09:50:00,150.9,151.39,150.81,151.18,33429.0,143.1371,143.6019,143.0517,143.4027,33429.0
2019-06-28 10:00:00,151.11,151.44,151.11,151.44,7110.0,143.3363,143.6493,143.3363,143.6493,7110.0
2019-06-28 10:10:00,151.49,151.85,151.35,151.82,26118.0,143.6967,144.0382,143.5639,144.0097,26118.0
2019-06-28 10:20:00,151.88,151.88,151.77,151.78,2400.0,144.0666,144.0666,143.9623,143.9718,2400.0
2019-06-28 10:30:00,151.71,151.91,151.71,151.75,10779.0,143.9054,144.0951,143.9054,143.9433,10779.0
2019-06-28 10:40:00,151.73,151.84,151.61,151.68,21783.0,143.9244,144.0287,143.8105,143.8769,21783.0
2019-06-28 10:50:00,151.55,151.55,151.38,151.46,11928.0,143.7536,143.7536,143.5924,143.6683,11928.0
2019-06-28 11:00:00,151.47,151.52,151.32,151.37,6600.0,143.6777,143.7252,143.5355,143.5829,6600.0
2019-06-28 11:10:00,151.3,151.64,151.26,151.63,13266.0,143.5165,143.839,143.4785,143.8295,13266.0
2019-06-28 11:20:00,151.6,151.82,151.53,151.78,3000.0,143.8011,144.0097,143.7347,143.9718,3000.0
2019-06-28 11:30:00,151.75,151.95,151.75,151.89,2400.0,143.9433,144.133,143.9433,144.0761,2400.0
2019-06-28 11:40:00,151.86,152.01,151.86,152.01,3300.0,144.0477,144.19,144.0477,144.19,3300.0
2019-06-28 11:50:00,152.01,152.29,151.98,152.29,5400.0,144.19,144.4556,144.1615,144.4556,5400.0
2019-06-28 12:00:00,152.1,152.19,152.03,152.04,9342.0,144.2753,144.3607,144.2089,144.2184,9342.0
2019-06-28 12:10:00,152.08,152.19,151.9,151.96,10251.0,144.2564,144.3607,144.0856,144.1425,10251.0
2019-06-28 12:20:00,152.05,152.54,152.05,152.53,20100.0,144.2279,144.6927,144.2279,144.6832,20100.0
2019-06-28 12:30:00,152.53,152.53,152.34,152.38,7050.0,144.6832,144.6832,144.503,144.5409,7050.0
2019-06-28 12:40:00,152.41,152.47,152.35,152.47,3000.0,144.5694,144.6263,144.5125,144.6263,3000.0
2019-06-28 12:50:00,152.41,152.41,152.35,152.35,2400.0,144.5694,144.5694,144.5125,144.5125,2400.0
2019-06-28 13:00:00,152.26,152.3,152.25,152.29,4242.0,144.4271,144.465,144.4176,144.4556,4242.0
2019-06-28 13:10:00,152.25,152.41,152.24,152.37,63921.0,144.4176,144.5694,144.4081,144.5314,63921.0
2019-06-28 13:20:00,152.35,152.54,152.34,152.51,5940.0,144.5125,144.6927,144.503,144.6642,5940.0
2019-06-28 13:30:00,152.53,152.56,152.44,152.56,12300.0,144.6832,144.7117,144.5978,144.7117,12300.0
2019-06-28 13:40:00,152.6,152.6,152.45,152.51,8418.0,144.7496,144.7496,144.6073,144.6642,8418.0
2019-06-28 13:50:00,152.52,152.52,152.3,152.31,8700.0,144.6737,144.6737,144.465,144.4745,8700.0
2019-06-28 14:00:00,152.3,152.32,152.16,152.26,8388.0,144.465,144.484,144.3322,144.4271,8388.0
2019-06-28 14:10:00,152.27,152.31,152.02,152.05,8346.0,144.4366,144.4745,144.1994,144.2279,8346.0
2019-06-28 14:20:00,152.09,152.26,152.09,152.12,9372.0,144.2658,144.4271,144.2658,144.2943,9372.0
2019-06-28 14:30:00,152.25,152.4,152.23,152.3,6792.0,144.4176,144.5599,144.3986,144.465,6792.0
2019-06-28 14:40:00,152.33,152.44,152.33,152.42,9288.0,144.4935,144.5978,144.4935,144.5789,9288.0
2019-06-28 14:50:00,152.42,152.48,152.3,152.32,10662.0,144.5789,144.6358,144.465,144.484,10662.0
2019-06-28 15:00:00,152.38,152.4,152.25,152.36,16719.0,144.5409,144.5599,144.4176,144.522,16719.0
2019-06-28 15:10:00,152.33,152.42,152.26,152.37,14745.0,144.4935,144.5789,144.4271,144.5314,14745.0
2019-06-28 15:20:00,152.32,152.51,152.3,152.51,22710.0,144.484,144.6642,144.465,144.6642,22710.0
2019-06-28 15:30:00,152.44,152.65,152.38,152.47,17400.0,144.5978,144.797,144.5409,144.6263,17400.0
2019-06-28 15:40:00,152.56,152.56,152.13,152.28,23286.0,144.7117,144.7117,144.3038,144.4461,23286.0
2019-06-28 15:50:00,152.34,152.73,152.12,152.58,121563.0,144.503,144.8729,144.2943,144.7306,121563.0
2019-07-01 09:30:00,153.84,154.19,153.49,153.94,58875.0,145.9258,146.2578,145.5938,146.0207,58875.0
2019-07-01 09:40:00,153.97,154.07,153.6,153.7,11460.0,146.0491,146.144,145.6982,145.793,11460.0
2019-07-01 09:50:00,153.69,153.85,153.45,153.75,12516.0,145.7835,145.9353,145.5559,145.8404,12516.0
2019-07-01 10:00:00,153.86,154.21,153.86,154.11,8838.0,145.9448,146.2768,145.9448,146.1819,8838.0
2019-07-01 10:10:00,154.2,154.51,154.1,154.51,6300.0,146.2673,146.5614,146.1724,146.5614,6300.0
2019-07-01 10:20:00,154.55,154.55,154.34,154.35,7281.0,146.5993,146.5993,146.4001,146.4096,7281.0
2019-07-01 10:30:00,154.36,154.49,154.21,154.49,7530.0,146.4191,146.5424,146.2768,146.5424,7530.0
2019-07-01 10:40:00,154.41,154.55,154.34,154.36,13755.0,146.4665,146.5993,146.4001,146.4191,13755.0
2019-07-01 10:50:00,154.33,154.33,153.6,153.6,18372.0,146.3906,146.3906,145.6982,145.6982,18372.0
2019-07-01 11:00:00,153.6,153.63,153.17,153.24,15531.0,145.6982,145.7266,145.2903,145.3567,15531.0
2019-07-01 11:10:00,153.3,153.56,153.2,153.35,47550.0,145.4136,145.6602,145.3187,145.461,47550.0
2019-07-01 11:20:00,153.29,153.34,153.08,153.19,14130.0,145.4041,145.4515,145.2049,145.3093,14130.0
2019-07-01 11:30:00,153.21,153.57,153.21,153.57,12450.0,145.3282,145.6697,145.3282,145.6697,12450.0
2019-07-01 11:40:00,153.66,153.7,153.14,153.14,7803.0,145.7551,145.793,145.2618,145.2618,7803.0
2019-07-01 11:50:00,153.18,153.23,153.12,153.16,6690.0,145.2998,145.3472,145.2429,145.2808,6690.0
2019-07-01 12:00:00,153.14,153.21,153.1,153.1,14187.0,145.2618,145.3282,145.2239,145.2239,14187.0
2019-07-01 12:10:00,153.08,153.17,153.0,153.0,18033.0,145.2049,145.2903,145.129,145.129,18033.0
2019-07-01 12:20:00,153.0,153.12,152.91,152.94,17214.0,145.129,145.2429,145.0437,145.0721,17214.0
2019-07-01 12:30:00,152.92,152.94,152.82,152.9,12303.0,145.0531,145.0721,144.9583,145.0342,12303.0
2019-07-01 12:40:00,152.88,152.92,152.75,152.86,9027.0,145.0152,145.0531,144.8919,144.9962,9027.0
2019-07-01 12:50:00,152.86,152.86,152.6,152.65,12405.0,144.9962,144.9962,144.7496,144.797,12405.0
2019-07-01 13:00:00,152.63,152.76,152.61,152.75,14763.0,144.7781,144.9014,144.7591,144.8919,14763.0
2019-07-01 13:10:00,152.82,152.85,152.52,152.62,11217.0,144.9583,144.9867,144.6737,144.7686,11217.0
2019-07-01 13:20:00,152.52,152.84,152.52,152.79,12303.0,144.6737,144.9773,144.6737,144.9298,12303.0
2019-07-01 13:30:00,152.85,153.04,152.85,152.92,16800.0,144.9867,145.167,144.9867,145.0531,16800.0
2019-07-01 13:40:00,152.92,153.12,152.87,153.12,12345.0,145.0531,145.2429,145.0057,145.2429,12345.0
2019-07-01 13:50:00,153.12,153.19,153.06,153.08,15876.0,145.2429,145.3093,145.1859,145.2049,15876.0
2019-07-01 14:00:00,152.99,153.06,152.8,152.8,12948.0,145.1195,145.1859,144.9393,144.9393,12948.0
2019-07-01 14:10:00,152.77,152.92,152.7,152.75,9981.0,144.9109,145.0531,144.8445,144.8919,9981.0
2019-07-01 14:20:00,152.78,152.84,152.6,152.6,12174.0,144.9203,144.9773,144.7496,144.7496,12174.0
2019-07-01 14:30:00,152.65,152.78,152.63,152.72,12687.0,144.797,144.9203,144.7781,144.8634,12687.0
2019-07-01 14:40:00,152.72,152.75,152.59,152.66,5850.0,144.8634,144.8919,144.7401,144.8065,5850.0
2019-07-01 14:50:00,152.68,153.04,152.68,152.84,21303.0,144.8255,145.167,144.8255,144.9773,21303.0
2019-07-01 15:00:00,152.87,153.26,152.83,153.15,12900.0,145.0057,145.3757,144.9678,145.2713,12900.0
2019-07-01 15:10:00,153.2,153.4,153.2,153.35,10125.0,145.3187,145.5085,145.3187,145.461,10125.0
2019-07-01 15:20:00,153.39,153.48,153.33,153.36,9030.0,145.499,145.5843,145.4421,145.4705,9030.0
2019-07-01 15:30:00,153.36,153.46,153.31,153.41,15012.0,145.4705,145.5654,145.4231,145.5179,15012.0
2019-07-01 15:40:00,153.45,153.66,153.38,153.63,31476.0,145.5559,145.7551,145.4895,145.7266,31476.0
2019-07-01 15:50:00,153.6,153.81,153.41,153.8,74673.0,145.6982,145.8974,145.5179,145.8879,74673.0
2019-07-02 09:30:00,153.89,154.15,153.68,154.0,21696.0,145.9732,146.2199,145.774,146.0776,21696.0
2019-07-02 09:40:00,154.15,154.16,153.59,153.76,11514.0,146.2199,146.2294,145.6887,145.8499,11514.0
2019-07-02 09:50:00,153.78,154.19,153.74,154.1,10407.0,145.8689,146.2578,145.831,146.1724,10407.0
2019-07-02 10:00:00,154.08,154.43,154.03,154.42,11442.0,146.1535,146.4855,146.106,146.476,11442.0
2019-07-02 10:10:00,154.36,154.73,154.36,154.73,14667.0,146.4191,146.77,146.4191,146.77,14667.0
2019-07-02 10:20:00,154.57,154.88,154.54,154.84,23670.0,146.6183,146.9123,146.5898,146.8744,23670.0
2019-07-02 10:30:00,154.84,154.86,154.73,154.73,10158.0,146.8744,146.8933,146.77,146.77,10158.0
2019-07-02 10:40:00,154.74,154.85,154.64,154.85,5100.0,146.7795,146.8839,146.6847,146.8839,5100.0
2019-07-02 10:50:00,154.86,154.86,154.71,154.71,6300.0,146.8933,146.8933,146.7511,146.7511,6300.0
2019-07-02 11:00:00,154.69,154.99,154.67,154.97,32841.0,146.7321,147.0167,146.7131,146.9977,32841.0
2019-07-02 11:10:00,154.97,155.03,154.86,154.93,65592.0,146.9977,147.0546,146.8933,146.9597,65592.0
2019-07-02 11:20:00,154.87,154.87,154.64,154.69,6384.0,146.9028,146.9028,146.6847,146.7321,6384.0
2019-07-02 11:30:00,154.55,154.55,154.24,154.3,4515.0,146.5993,146.5993,146.3052,146.3622,4515.0
2019-07-02 11:40:00,154.33,154.37,154.27,154.33,5472.0,146.3906,146.4286,146.3337,146.3906,5472.0
2019-07-02 11:50:00,154.38,154.38,154.11,154.11,8481.0,146.438,146.438,146.1819,146.1819,8481.0
2019-07-02 12:00:00,154.12,154.23,154.05,154.21,7200.0,146.1914,146.2958,146.125,146.2768,7200.0
2019-07-02 12:10:00,154.24,154.37,154.24,154.37,1200.0,146.3052,146.4286,146.3052,146.4286,1200.0
2019-07-02 12:20:00,154.32,154.44,154.02,154.07,11403.0,146.3811,146.495,146.0966,146.144,11403.0
2019-07-02 12:30:00,154.07,154.13,153.78,153.89,9891.0,146.144,146.2009,145.8689,145.9732,9891.0
2019-07-02 12:40:00,153.95,153.97,153.83,153.95,10878.0,146.0302,146.0491,145.9163,146.0302,10878.0
2019-07-02 12:50:00,154.02,154.07,153.6,153.65,36672.0,146.0966,146.144,145.6982,145.7456,36672.0
2019-07-02 13:00:00,153.63,153.63,153.33,153.43,7221.0,145.7266,145.7266,145.4421,145.5369,7221.0
2019-07-02 13:10:00,153.45,153.49,153.4,153.4,4512.0,145.5559,145.5938,145.5085,145.5085,4512.0
2019-07-02 13:20:00,153.36,153.48,153.36,153.47,3000.0,145.4705,145.5843,145.4705,145.5749,3000.0
2019-07-02 13:30:00,153.47,153.52,153.39,153.39,10713.0,145.5749,145.6223,145.499,145.499,10713.0
2019-07-02 13:40:00,153.42,153.48,153.39,153.44,6342.0,145.5274,145.5843,145.499,145.5464,6342.0
2019-07-02 13:50:00,153.48,153.65,153.47,153.65,6672.0,145.5843,145.7456,145.5749,145.7456,6672.0
2019-07-02 14:00:00,153.57,153.72,153.57,153.71,4983.0,145.6697,145.812,145.6697,145.8025,4983.0
2019-07-02 14:10:00,153.75,154.1,153.75,154.07,17259.0,145.8404,146.1724,145.8404,146.144,17259.0
2019-07-02 14:20:00,154.03,154.08,154.0,154.03,7335.0,146.106,146.1535,146.0776,146.106,7335.0
2019-07-02 14:30:00,154.03,154.27,154.02,154.11,4602.0,146.106,146.3337,146.0966,146.1819,4602.0
2019-07-02 14:40:00,154.06,154.16,154.0,154.12,6900.0,146.1345,146.2294,146.0776,146.1914,6900.0
2019-07-02 14:50:00,154.13,154.13,153.86,153.94,9696.0,146.2009,146.2009,145.9448,146.0207,9696.0
2019-07-02 15:00:00,153.95,154.17,153.89,154.17,5700.0,146.0302,146.2388,145.9732,146.2388,5700.0
2019-07-02 15:10:00,154.18,154.26,154.01,154.07,11898.0,146.2483,146.3242,146.0871,146.144,11898.0
2019-07-02 15:20:00,154.12,154.19,154.04,154.04,16017.0,146.1914,146.2578,146.1155,146.1155,16017.0
2019-07-02 15:30:00,154.04,154.2,154.0,154.13,13965.0,146.1155,146.2673,146.0776,146.2009,13965.0
2019-07-02 15:40:00,154.18,154.24,154.02,154.05,21600.0,146.2483,146.3052,146.0966,146.125,21600.0
2019-07-02 15:50:00,154.11,154.54,154.07,154.51,75981.0,146.1819,146.5898,146.144,146.5614,75981.0
2019-07-03 09:30:00,155.32,155.32,154.54,154.61,37359.0,147.3297,147.3297,146.5898,146.6562,37359.0
2019-07-03 09:40:00,154.79,155.12,154.52,154.9,6321.0,146.8269,147.14,146.5708,146.9313,6321.0
2019-07-03 09:50:00,155.05,155.17,154.85,155.17,2100.0,147.0736,147.1874,146.8839,147.1874,2100.0
2019-07-03 10:00:00,155.1,155.14,154.72,155.06,17862.0,147.121,147.1589,146.7605,147.0831,17862.0
2019-07-03 10:10:00,155.01,155.51,154.85,155.51,41466.0,147.0356,147.5099,146.8839,147.5099,41466.0
2019-07-03 10:20:00,155.49,155.65,155.42,155.65,8559.0,147.4909,147.6427,147.4245,147.6427,8559.0
2019-07-03 10:30:00,155.65,155.74,155.38,155.71,14685.0,147.6427,147.7281,147.3866,147.6996,14685.0
2019-07-03 10:40:00,155.75,155.75,155.26,155.31,7137.0,147.7376,147.7376,147.2728,147.3202,7137.0
2019-07-03 10:50:00,155.36,155.63,155.23,155.55,10500.0,147.3676,147.6237,147.2443,147.5478,10500.0
2019-07-03 11:00:00,155.5,155.58,155.11,155.11,7500.0,147.5004,147.5763,147.1305,147.1305,7500.0
2019-07-03 11:10:00,155.11,155.17,154.84,154.94,15048.0,147.1305,147.1874,146.8744,146.9692,15048.0
2019-07-03 11:20:00,154.97,154.97,154.75,154.93,8520.0,146.9977,146.9977,146.789,146.9597,8520.0
2019-07-03 11:30:00,154.92,155.19,154.89,155.19,6900.0,146.9503,147.2064,146.9218,147.2064,6900.0
2019-07-03 11:40:00,155.14,155.46,155.13,155.45,9306.0,147.1589,147.4625,147.1495,147.453,9306.0
2019-07-03 11:50:00,155.42,155.49,155.23,155.49,6444.0,147.4245,147.4909,147.2443,147.4909,6444.0
2019-07-03 12:00:00,155.46,155.7,155.44,155.62,9300.0,147.4625,147.6901,147.4435,147.6142,9300.0
2019-07-03 12:10:00,155.68,155.83,155.64,155.78,11223.0,147.6712,147.8134,147.6332,147.766,11223.0
2019-07-03 12:20:00,155.64,155.78,155.64,155.77,9171.0,147.6332,147.766,147.6332,147.7565,9171.0
2019-07-03 12:30:00,155.83,156.12,155.8,156.12,20820.0,147.8134,148.0885,147.785,148.0885,20820.0
2019-07-03 12:40:00,156.1,156.36,156.1,156.32,30888.0,148.0696,148.3162,148.0696,148.2782,30888.0
2019-07-03 12:50:00,156.37,156.76,156.34,156.71,55842.0,148.3257,148.6956,148.2972,148.6482,55842.0
2019-07-05 09:30:00,155.27,155.78,153.47,153.52,81417.0,147.2823,147.766,145.5749,145.6223,81417.0
2019-07-05 09:40:00,153.73,154.07,153.5,154.06,25200.0,145.8215,146.144,145.6033,146.1345,25200.0
2019-07-05 09:50:00,153.93,154.27,153.73,154.02,25953.0,146.0112,146.3337,145.8215,146.0966,25953.0
2019-07-05 10:00:00,153.98,154.06,153.85,154.0,4500.0,146.0586,146.1345,145.9353,146.0776,4500.0
2019-07-05 10:10:00,154.15,154.3,153.85,153.91,10407.0,146.2199,146.3622,145.9353,145.9922,10407.0
2019-07-05 10:20:00,153.91,153.91,153.91,153.91,0.0,145.9922,145.9922,145.9922,145.9922,0.0
2019-07-05 10:30:00,154.14,154.14,153.76,153.76,4500.0,146.2104,146.2104,145.8499,145.8499,4500.0
2019-07-05 10:40:00,153.72,154.11,153.7,154.11,4800.0,145.812,146.1819,145.793,146.1819,4800.0
2019-07-05 10:50:00,154.17,154.3,154.07,154.2,5700.0,146.2388,146.3622,146.144,146.2673,5700.0
2019-07-05 11:00:00,154.47,154.47,154.23,154.42,5700.0,146.5234,146.5234,146.2958,146.476,5700.0
2019-07-05 11:10:00,154.46,154.73,154.41,154.73,3891.0,146.5139,146.77,146.4665,146.77,3891.0
2019-07-05 11:20:00,154.78,154.86,154.74,154.79,2700.0,146.8175,146.8933,146.7795,146.8269,2700.0
2019-07-05 11:30:00,154.83,154.86,154.83,154.84,1800.0,146.8649,146.8933,146.8649,146.8744,1800.0
2019-07-05 11:40:00,154.86,155.14,154.84,155.14,7800.0,146.8933,147.1589,146.8744,147.1589,7800.0
2019-07-05 11:50:00,155.21,155.33,155.12,155.26,7281.0,147.2253,147.3392,147.14,147.2728,7281.0
2019-07-05 12:00:00,155.09,155.11,154.89,155.06,4527.0,147.1115,147.1305,146.9218,147.0831,4527.0
2019-07-05 12:10:00,155.16,155.24,155.11,155.11,5148.0,147.1779,147.2538,147.1305,147.1305,5148.0
2019-07-05 12:20:00,155.07,155.22,155.07,155.14,4200.0,147.0925,147.2348,147.0925,147.1589,4200.0
2019-07-05 12:30:00,155.16,155.39,155.16,155.38,3378.0,147.1779,147.3961,147.1779,147.3866,3378.0
2019-07-05 12:40:00,155.4,155.46,155.33,155.41,3600.0,147.4056,147.4625,147.3392,147.4151,3600.0
2019-07-05 12:50:00,155.4,155.47,155.4,155.43,6585.0,147.4056,147.472,147.4056,147.434,6585.0
2019-07-05 13:00:00,155.23,155.34,155.15,155.34,3504.0,147.2443,147.3487,147.1684,147.3487,3504.0
2019-07-05 13:10:00,155.28,155.29,155.09,155.18,7158.0,147.2917,147.3012,147.1115,147.1969,7158.0
2019-07-05 13:20:00,155.19,155.29,155.17,155.22,4167.0,147.2064,147.3012,147.1874,147.2348,4167.0
2019-07-05 13:30:00,155.22,155.28,155.17,155.28,1620.0,147.2348,147.2917,147.1874,147.2917,1620.0
2019-07-05 13:40:00,155.29,155.31,155.1,155.1,3300.0,147.3012,147.3202,147.121,147.121,3300.0
2019-07-05 13:50:00,155.04,155.11,155.02,155.09,4500.0,147.0641,147.1305,147.0451,147.1115,4500.0
2019-07-05 14:00:00,155.14,155.23,155.02,155.02,3900.0,147.1589,147.2443,147.0451,147.0451,3900.0
2019-07-05 14:10:00,155.09,155.09,154.98,155.0,4200.0,147.1115,147.1115,147.0072,147.0261,4200.0
2019-07-05 14:20:00,155.0,155.14,155.0,155.14,2400.0,147.0261,147.1589,147.0261,147.1589,2400.0
2019-07-05 14:30:00,155.14,155.36,155.14,155.35,8700.0,147.1589,147.3676,147.1589,147.3581,8700.0
2019-07-05 14:40:00,155.31,155.38,155.25,155.38,6060.0,147.3202,147.3866,147.2633,147.3866,6060.0
2019-07-05 14:50:00,155.41,155.65,155.37,155.65,6600.0,147.4151,147.6427,147.3771,147.6427,6600.0
2019-07-05 15:00:00,155.6,155.6,155.29,155.41,5496.0,147.5953,147.5953,147.3012,147.4151,5496.0
2019-07-05 15:10:00,155.47,155.47,155.38,155.42,2400.0,147.472,147.472,147.3866,147.4245,2400.0
2019-07-05 15:20:00,155.49,155.51,155.42,155.45,4881.0,147.4909,147.5099,147.4245,147.453,4881.0
2019-07-05 15:30:00,155.45,155.47,155.31,155.31,11178.0,147.453,147.472,147.3202,147.3202,11178.0
2019-07-05 15:40:00,155.34,155.61,155.34,155.54,8400.0,147.3487,147.6048,147.3487,147.5384,8400.0
2019-07-05 15:50:00,155.52,155.52,155.09,155.38,40503.0,147.5194,147.5194,147.1115,147.3866,40503.0
2019-07-08 09:30:00,155.05,155.3,154.53,154.53,13491.0,147.0736,147.3107,146.5803,146.5803,13491.0
2019-07-08 09:40:00,154.66,154.82,154.49,154.64,10026.0,146.7036,146.8554,146.5424,146.6847,10026.0
2019-07-08 09:50:00,154.75,154.9,154.74,154.84,2700.0,146.789,146.9313,146.7795,146.8744,2700.0
2019-07-08 10:00:00,154.97,155.21,154.83,155.21,10983.0,146.9977,147.2253,146.8649,147.2253,10983.0
2019-07-08 10:10:00,155.18,155.65,155.12,155.62,6900.0,147.1969,147.6427,147.14,147.6142,6900.0
2019-07-08 10:20:00,155.6,155.67,155.28,155.28,5763.0,147.5953,147.6617,147.2917,147.2917,5763.0
2019-07-08 10:30:00,155.14,155.17,155.02,155.16,5100.0,147.1589,147.1874,147.0451,147.1779,5100.0
2019-07-08 10:40:00,155.2,155.44,155.11,155.32,14835.0,147.2159,147.4435,147.1305,147.3297,14835.0
2019-07-08 10:50:00,155.32,155.49,155.26,155.41,11139.0,147.3297,147.4909,147.2728,147.4151,11139.0
2019-07-08 11:00:00,155.37,155.37,154.94,154.96,10302.0,147.3771,147.3771,146.9692,146.9882,10302.0
2019-07-08 11:10:00,154.92,155.04,154.83,154.96,12600.0,146.9503,147.0641,146.8649,146.9882,12600.0
2019-07-08 11:20:00,154.96,155.04,154.78,154.89,13866.0,146.9882,147.0641,146.8175,146.9218,13866.0
2019-07-08 11:30:00,154.91,155.19,154.91,155.0,6123.0,146.9408,147.2064,146.9408,147.0261,6123.0
2019-07-08 11:40:00,155.03,155.18,155.03,155.18,3900.0,147.0546,147.1969,147.0546,147.1969,3900.0
2019-07-08 11:50:00,155.28,155.47,155.27,155.47,10203.0,147.2917,147.472,147.2823,147.472,10203.0
2019-07-08 12:00:00,155.45,155.47,155.17,155.17,5700.0,147.453,147.472,147.1874,147.1874,5700.0
2019-07-08 12:10:00,155.23,155.26,155.14,155.21,2400.0,147.2443,147.2728,147.1589,147.2253,2400.0
2019-07-08 12:20:00,155.17,155.22,155.08,155.11,7722.0,147.1874,147.2348,147.102,147.1305,7722.0
2019-07-08 12:30:00,155.21,155.34,155.2,155.2,4200.0,147.2253,147.3487,147.2159,147.2159,4200.0
2019-07-08 12:40:00,155.13,155.13,154.93,155.09,3900.0,147.1495,147.1495,146.9597,147.1115,3900.0
2019-07-08 12:50:00,155.04,155.14,155.04,155.08,3600.0,147.0641,147.1589,147.0641,147.102,3600.0
2019-07-08 13:00:00,155.12,155.42,155.12,155.37,12093.0,147.14,147.4245,147.14,147.3771,12093.0
2019-07-08 13:10:00,155.38,155.42,155.32,155.34,3300.0,147.3866,147.4245,147.3297,147.3487,3300.0
2019-07-08 13:20:00,155.33,155.44,155.32,155.4,6900.0,147.3392,147.4435,147.3297,147.4056,6900.0
2019-07-08 13:30:00,155.39,155.59,155.32,155.32,13800.0,147.3961,147.5858,147.3297,147.3297,13800.0
2019-07-08 13:40:00,155.25,155.25,155.02,155.03,15771.0,147.2633,147.2633,147.0451,147.0546,15771.0
2019-07-08 13:50:00,155.02,155.23,154.99,155.16,10800.0,147.0451,147.2443,147.0167,147.1779,10800.0
2019-07-08 14:00:00,155.12,155.12,154.53,154.58,11400.0,147.14,147.14,146.5803,146.6278,11400.0
2019-07-08 14:10:00,154.49,154.51,154.37,154.42,8409.0,146.5424,146.5614,146.4286,146.476,8409.0
2019-07-08 14:20:00,154.44,154.44,154.04,154.33,21699.0,146.495,146.495,146.1155,146.3906,21699.0
2019-07-08 14:30:00,154.35,154.4,154.23,154.23,8400.0,146.4096,146.457,146.2958,146.2958,8400.0
2019-07-08 14:40:00,154.22,154.39,154.18,154.35,12363.0,146.2863,146.4475,146.2483,146.4096,12363.0
2019-07-08 14:50:00,154.34,154.39,154.21,154.26,6900.0,146.4001,146.4475,146.2768,146.3242,6900.0
2019-07-08 15:00:00,154.26,154.34,154.16,154.24,9657.0,146.3242,146.4001,146.2294,146.3052,9657.0
2019-07-08 15:10:00,154.23,154.29,154.08,154.08,12483.0,146.2958,146.3527,146.1535,146.1535,12483.0
2019-07-08 15:20:00,154.11,154.27,154.06,154.27,12072.0,146.1819,146.3337,146.1345,146.3337,12072.0
2019-07-08 15:30:00,154.29,154.42,154.25,154.42,18630.0,146.3527,146.476,146.3147,146.476,18630.0
2019-07-08 15:40:00,154.41,154.44,154.33,154.38,18600.0,146.4665,146.495,146.3906,146.438,18600.0
2019-07-08 15:50:00,154.4,154.51,154.18,154.33,66444.0,146.457,146.5614,146.2483,146.3906,66444.0
2019-07-09 09:30:00,154.0,154.33,153.49,154.33,15309.0,146.0776,146.3906,145.5938,146.3906,15309.0
2019-07-09 09:40:00,154.16,154.42,153.88,154.41,14427.0,146.2294,146.476,145.9638,146.4665,14427.0
2019-07-09 09:50:00,154.39,154.41,154.09,154.19,8421.0,146.4475,146.4665,146.163,146.2578,8421.0
2019-07-09 10:00:00,154.14,154.29,154.0,154.0,12111.0,146.2104,146.3527,146.0776,146.0776,12111.0
2019-07-09 10:10:00,153.95,153.95,153.62,153.75,7200.0,146.0302,146.0302,145.7171,145.8404,7200.0
2019-07-09 10:20:00,153.64,153.96,153.59,153.91,8019.0,145.7361,146.0396,145.6887,145.9922,8019.0
2019-07-09 10:30:00,153.92,153.95,153.49,153.67,43137.0,146.0017,146.0302,145.5938,145.7646,43137.0
2019-07-09 10:40:00,153.72,153.79,153.63,153.74,5400.0,145.812,145.8784,145.7266,145.831,5400.0
2019-07-09 10:50:00,153.84,153.84,153.56,153.71,15000.0,145.9258,145.9258,145.6602,145.8025,15000.0
2019-07-09 11:00:00,153.66,154.05,153.66,153.96,6294.0,145.7551,146.125,145.7551,146.0396,6294.0
2019-07-09 11:10:00,153.96,154.04,153.92,153.93,9750.0,146.0396,146.1155,146.0017,146.0112,9750.0
2019-07-09 11:20:00,153.93,153.93,153.38,153.38,16356.0,146.0112,146.0112,145.4895,145.4895,16356.0
2019-07-09 11:30:00,153.45,153.58,153.21,153.34,9804.0,145.5559,145.6792,145.3282,145.4515,9804.0
2019-07-09 11:40:00,153.34,153.41,153.22,153.37,8244.0,145.4515,145.5179,145.3377,145.48,8244.0
2019-07-09 11:50:00,153.32,153.34,153.06,153.06,2100.0,145.4326,145.4515,145.1859,145.1859,2100.0
2019-07-09 12:00:00,153.06,153.16,152.99,153.0,5721.0,145.1859,145.2808,145.1195,145.129,5721.0
2019-07-09 12:10:00,153.03,153.21,153.03,153.21,3000.0,145.1575,145.3282,145.1575,145.3282,3000.0
2019-07-09 12:20:00,153.25,153.31,153.12,153.13,6615.0,145.3662,145.4231,145.2429,145.2523,6615.0
2019-07-09 12:30:00,153.17,153.21,153.14,153.14,4446.0,145.2903,145.3282,145.2618,145.2618,4446.0
2019-07-09 12:40:00,153.09,153.11,153.03,153.1,3705.0,145.2144,145.2334,145.1575,145.2239,3705.0
2019-07-09 12:50:00,153.09,153.16,153.09,153.12,4284.0,145.2144,145.2808,145.2144,145.2429,4284.0
2019-07-09 13:00:00,153.14,153.27,153.03,153.24,10473.0,145.2618,145.3851,145.1575,145.3567,10473.0
2019-07-09 13:10:00,153.2,153.2,153.07,153.07,1500.0,145.3187,145.3187,145.1954,145.1954,1500.0
2019-07-09 13:20:00,153.09,153.12,152.96,153.02,4812.0,145.2144,145.2429,145.0911,145.148,4812.0
2019-07-09 13:30:00,153.02,153.1,153.01,153.05,6063.0,145.148,145.2239,145.1385,145.1765,6063.0
2019-07-09 13:40:00,153.03,153.09,153.03,153.09,2400.0,145.1575,145.2144,145.1575,145.2144,2400.0
2019-07-09 13:50:00,153.11,153.18,153.06,153.13,7596.0,145.2334,145.2998,145.1859,145.2523,7596.0
2019-07-09 14:00:00,153.13,153.23,153.12,153.23,9600.0,145.2523,145.3472,145.2429,145.3472,9600.0
2019-07-09 14:10:00,153.24,153.39,153.22,153.38,4209.0,145.3567,145.499,145.3377,145.4895,4209.0
2019-07-09 14:20:00,153.45,153.46,153.35,153.39,4800.0,145.5559,145.5654,145.461,145.499,4800.0
2019-07-09 14:30:00,153.37,153.39,153.26,153.34,21330.0,145.48,145.499,145.3757,145.4515,21330.0
2019-07-09 14:40:00,153.35,153.54,153.3,153.48,5493.0,145.461,145.6413,145.4136,145.5843,5493.0
2019-07-09 14:50:00,153.51,153.66,153.48,153.57,4500.0,145.6128,145.7551,145.5843,145.6697,4500.0
2019-07-09 15:00:00,153.57,153.64,153.57,153.62,4500.0,145.6697,145.7361,145.6697,145.7171,4500.0
2019-07-09 15:10:00,153.55,153.56,153.43,153.48,5715.0,145.6507,145.6602,145.5369,145.5843,5715.0
2019-07-09 15:20:00,153.48,153.66,153.38,153.65,9237.0,145.5843,145.7551,145.4895,145.7456,9237.0
2019-07-09 15:30:00,153.66,153.94,153.66,153.86,14487.0,145.7551,146.0207,145.7551,145.9448,14487.0
2019-07-09 15:40:00,153.8,154.01,153.7,153.82,27636.0,145.8879,146.0871,145.793,145.9068,27636.0
2019-07-09 15:50:00,153.79,154.11,153.79,154.05,44583.0,145.8784,146.1819,145.8784,146.125,44583.0
2019-07-10 09:30:00,155.23,155.72,154.63,155.32,49062.0,147.2443,147.7091,146.6752,147.3297,49062.0
2019-07-10 09:40:00,155.09,155.09,154.65,154.79,7305.0,147.1115,147.1115,146.6941,146.8269,7305.0
2019-07-10 09:50:00,154.77,154.96,154.19,154.19,6072.0,146.808,146.9882,146.2578,146.2578,6072.0
2019-07-10 10:00:00,154.34,154.44,153.75,153.98,10710.0,146.4001,146.495,145.8404,146.0586,10710.0
2019-07-10 10:10:00,153.8,153.8,153.47,153.58,27300.0,145.8879,145.8879,145.5749,145.6792,27300.0
2019-07-10 10:20:00,153.59,153.87,153.59,153.73,3600.0,145.6887,145.9543,145.6887,145.8215,3600.0
2019-07-10 10:30:00,153.6,153.72,153.47,153.57,6900.0,145.6982,145.812,145.5749,145.6697,6900.0
2019-07-10 10:40:00,153.46,153.56,153.25,153.45,7200.0,145.5654,145.6602,145.3662,145.5559,7200.0
2019-07-10 10:50:00,153.38,153.58,153.0,153.58,14481.0,145.4895,145.6792,145.129,145.6792,14481.0
2019-07-10 11:00:00,153.5,153.68,153.4,153.61,4590.0,145.6033,145.774,145.5085,145.7077,4590.0
2019-07-10 11:10:00,153.45,153.67,153.35,153.5,4500.0,145.5559,145.7646,145.461,145.6033,4500.0
2019-07-10 11:20:00,153.5,153.76,153.5,153.71,4254.0,145.6033,145.8499,145.6033,145.8025,4254.0
2019-07-10 11:30:00,153.71,153.71,153.24,153.24,9456.0,145.8025,145.8025,145.3567,145.3567,9456.0
2019-07-10 11:40:00,153.32,153.64,153.32,153.55,8058.0,145.4326,145.7361,145.4326,145.6507,8058.0
2019-07-10 11:50:00,153.58,153.64,153.44,153.45,5121.0,145.6792,145.7361,145.5464,145.5559,5121.0
2019-07-10 12:00:00,153.45,153.56,153.27,153.31,14193.0,145.5559,145.6602,145.3851,145.4231,14193.0
2019-07-10 12:10:00,153.39,153.45,153.35,153.35,3600.0,145.499,145.5559,145.461,145.461,3600.0
2019-07-10 12:20:00,153.22,153.22,153.04,153.13,7500.0,145.3377,145.3377,145.167,145.2523,7500.0
2019-07-10 12:30:00,153.08,153.14,152.97,153.13,9912.0,145.2049,145.2618,145.1006,145.2523,9912.0
2019-07-10 12:40:00,153.17,153.19,153.04,153.08,6300.0,145.2903,145.3093,145.167,145.2049,6300.0
2019-07-10 12:50:00,153.13,153.2,153.04,153.15,5550.0,145.2523,145.3187,145.167,145.2713,5550.0
2019-07-10 13:00:00,153.15,153.22,153.1,153.1,17295.0,145.2713,145.3377,145.2239,145.2239,17295.0
2019-07-10 13:10:00,153.05,153.1,152.89,152.9,5700.0,145.1765,145.2239,145.0247,145.0342,5700.0
2019-07-10 13:20:00,152.95,152.95,152.72,152.72,6600.0,145.0816,145.0816,144.8634,144.8634,6600.0
2019-07-10 13:30:00,152.73,153.05,152.73,153.02,5778.0,144.8729,145.1765,144.8729,145.148,5778.0
2019-07-10 13:40:00,152.97,153.13,152.88,152.91,24786.0,145.1006,145.2523,145.0152,145.0437,24786.0
2019-07-10 13:50:00,152.92,153.11,152.9,153.11,5667.0,145.0531,145.2334,145.0342,145.2334,5667.0
2019-07-10 14:00:00,153.11,153.28,153.01,153.02,9381.0,145.2334,145.3946,145.1385,145.148,9381.0
2019-07-10 14:10:00,153.05,153.17,153.05,153.09,7500.0,145.1765,145.2903,145.1765,145.2144,7500.0
2019-07-10 14:20:00,153.14,153.25,153.08,153.14,6900.0,145.2618,145.3662,145.2049,145.2618,6900.0
2019-07-10 14:30:00,153.13,153.36,153.13,153.28,9300.0,145.2523,145.4705,145.2523,145.3946,9300.0
2019-07-10 14:40:00,153.19,153.2,153.01,153.12,12708.0,145.3093,145.3187,145.1385,145.2429,12708.0
2019-07-10 14:50:00,153.18,153.27,153.16,153.16,10137.0,145.2998,145.3851,145.2808,145.2808,10137.0
2019-07-10 15:00:00,153.15,153.27,152.9,152.9,17493.0,145.2713,145.3851,145.0342,145.0342,17493.0
2019-07-10 15:10:00,152.95,153.01,152.87,152.87,8529.0,145.0816,145.1385,145.0057,145.0057,8529.0
2019-07-10 15:20:00,152.85,152.89,152.73,152.79,9300.0,144.9867,145.0247,144.8729,144.9298,9300.0
2019-07-10 15:30:00,152.77,152.86,152.65,152.73,19674.0,144.9109,144.9962,144.797,144.8729,19674.0
2019-07-10 15:40:00,152.75,152.78,152.63,152.72,18036.0,144.8919,144.9203,144.7781,144.8634,18036.0
2019-07-10 15:50:00,152.7,152.84,151.68,152.66,354354.0,144.8445,144.9773,143.8769,144.8065,354354.0
2019-07-11 09:30:00,152.61,153.46,152.4,152.59,36192.0,144.7591,145.5654,144.5599,144.7401,36192.0
2019-07-11 09:40:00,152.67,153.43,152.56,153.39,20316.0,144.816,145.5369,144.7117,145.499,20316.0
2019-07-11 09:50:00,153.32,153.66,153.06,153.66,11700.0,145.4326,145.7551,145.1859,145.7551,11700.0
2019-07-11 10:00:00,153.65,153.7,152.99,152.99,18753.0,145.7456,145.793,145.1195,145.1195,18753.0
2019-07-11 10:10:00,152.98,153.19,152.9,152.9,7824.0,145.1101,145.3093,145.0342,145.0342,7824.0
2019-07-11 10:20:00,152.95,152.95,152.52,152.66,4200.0,145.0816,145.0816,144.6737,144.8065,4200.0
2019-07-11 10:30:00,152.52,152.86,152.35,152.65,43800.0,144.6737,144.9962,144.5125,144.797,43800.0
2019-07-11 10:40:00,152.67,153.1,152.67,153.01,8700.0,144.816,145.2239,144.816,145.1385,8700.0
2019-07-11 10:50:00,153.12,153.4,153.06,153.4,8700.0,145.2429,145.5085,145.1859,145.5085,8700.0
2019-07-11 11:00:00,153.41,153.57,153.24,153.24,11364.0,145.5179,145.6697,145.3567,145.3567,11364.0
2019-07-11 11:10:00,153.01,153.38,153.01,153.09,16032.0,145.1385,145.4895,145.1385,145.2144,16032.0
2019-07-11 11:20:00,153.0,153.09,152.8,153.0,30420.0,145.129,145.2144,144.9393,145.129,30420.0
2019-07-11 11:30:00,153.05,153.22,153.03,153.18,19872.0,145.1765,145.3377,145.1575,145.2998,19872.0
2019-07-11 11:40:00,153.18,153.35,153.12,153.27,5100.0,145.2998,145.461,145.2429,145.3851,5100.0
2019-07-11 11:50:00,153.32,153.37,153.1,153.19,6651.0,145.4326,145.48,145.2239,145.3093,6651.0
2019-07-11 12:00:00,153.17,153.36,153.11,153.36,13500.0,145.2903,145.4705,145.2334,145.4705,13500.0
2019-07-11 12:10:00,153.29,153.35,153.27,153.34,4716.0,145.4041,145.461,145.3851,145.4515,4716.0
2019-07-11 12:20:00,153.31,153.42,153.25,153.42,6600.0,145.4231,145.5274,145.3662,145.5274,6600.0
2019-07-11 12:30:00,153.39,153.39,153.24,153.25,11100.0,145.499,145.499,145.3567,145.3662,11100.0
2019-07-11 12:40:00,153.28,153.36,153.25,153.33,8115.0,145.3946,145.4705,145.3662,145.4421,8115.0
2019-07-11 12:50:00,153.33,153.38,153.29,153.33,11100.0,145.4421,145.4895,145.4041,145.4421,11100.0
2019-07-11 13:00:00,153.35,153.44,153.26,153.3,8919.0,145.461,145.5464,145.3757,145.4136,8919.0
2019-07-11 13:10:00,153.28,153.35,153.27,153.31,5196.0,145.3946,145.461,145.3851,145.4231,5196.0
2019-07-11 13:20:00,153.46,153.53,153.37,153.38,3603.0,145.5654,145.6318,145.48,145.4895,3603.0
2019-07-11 13:30:00,153.34,153.5,153.29,153.5,5931.0,145.4515,145.6033,145.4041,145.6033,5931.0
2019-07-11 13:40:00,153.52,153.62,153.43,153.61,12951.0,145.6223,145.7171,145.5369,145.7077,12951.0
2019-07-11 13:50:00,153.63,153.78,153.63,153.78,5700.0,145.7266,145.8689,145.7266,145.8689,5700.0
2019-07-11 14:00:00,153.83,153.88,153.54,153.54,9027.0,145.9163,145.9638,145.6413,145.6413,9027.0
2019-07-11 14:10:00,153.63,153.63,153.51,153.6,9747.0,145.7266,145.7266,145.6128,145.6982,9747.0
2019-07-11 14:20:00,153.64,153.92,153.64,153.92,5100.0,145.7361,146.0017,145.7361,146.0017,5100.0
2019-07-11 14:30:00,153.9,154.29,153.9,154.16,8463.0,145.9827,146.3527,145.9827,146.2294,8463.0
2019-07-11 14:40:00,154.18,154.34,154.18,154.34,6621.0,146.2483,146.4001,146.2483,146.4001,6621.0
2019-07-11 14:50:00,154.34,154.46,154.26,154.46,14412.0,146.4001,146.5139,146.3242,146.5139,14412.0
2019-07-11 15:00:00,154.46,154.5,154.26,154.26,9600.0,146.5139,146.5519,146.3242,146.3242,9600.0
2019-07-11 15:10:00,154.29,154.4,154.19,154.4,7800.0,146.3527,146.457,146.2578,146.457,7800.0
2019-07-11 15:20:00,154.51,154.53,154.44,154.51,15426.0,146.5614,146.5803,146.495,146.5614,15426.0
2019-07-11 15:30:00,154.48,154.48,154.26,154.33,64680.0,146.5329,146.5329,146.3242,146.3906,64680.0
2019-07-11 15:40:00,154.31,154.93,154.31,154.93,83919.0,146.3716,146.9597,146.3716,146.9597,83919.0
2019-07-11 15:50:00,154.9,155.1,154.73,155.09,86673.0,146.9313,147.121,146.77,147.1115,86673.0
2019-07-12 09:30:00,155.5,156.47,155.4,156.38,48474.0,147.5004,148.4205,147.4056,148.3352,48474.0
2019-07-12 09:40:00,156.52,157.0,156.49,156.92,22182.0,148.4679,148.9233,148.4395,148.8474,22182.0
2019-07-12 09:50:00,156.75,156.82,156.44,156.57,22209.0,148.6861,148.7525,148.3921,148.5154,22209.0
2019-07-12 10:00:00,156.59,156.59,156.31,156.43,16056.0,148.5343,148.5343,148.2688,148.3826,16056.0
2019-07-12 10:10:00,156.43,156.51,156.33,156.46,12300.0,148.3826,148.4585,148.2877,148.411,12300.0
2019-07-12 10:20:00,156.54,156.61,156.37,156.58,23199.0,148.4869,148.5533,148.3257,148.5249,23199.0
2019-07-12 10:30:00,156.58,156.78,156.58,156.73,14178.0,148.5249,148.7146,148.5249,148.6671,14178.0
2019-07-12 10:40:00,156.72,156.8,156.53,156.65,18000.0,148.6577,148.7335,148.4774,148.5913,18000.0
2019-07-12 10:50:00,156.62,156.77,156.38,156.77,9075.0,148.5628,148.7051,148.3352,148.7051,9075.0
2019-07-12 11:00:00,156.68,156.72,156.57,156.64,7500.0,148.6197,148.6577,148.5154,148.5818,7500.0
2019-07-12 11:10:00,156.56,156.7,156.47,156.68,21795.0,148.5059,148.6387,148.4205,148.6197,21795.0
2019-07-12 11:20:00,156.67,156.78,156.46,156.47,18504.0,148.6102,148.7146,148.411,148.4205,18504.0
2019-07-12 11:30:00,156.49,156.49,156.17,156.18,36003.0,148.4395,148.4395,148.136,148.1454,36003.0
2019-07-12 11:40:00,156.14,156.17,155.96,156.08,26391.0,148.1075,148.136,147.9368,148.0506,26391.0
2019-07-12 11:50:00,156.07,156.13,155.75,155.86,42561.0,148.0411,148.098,147.7376,147.8419,42561.0
2019-07-12 12:00:00,155.86,156.08,155.74,155.83,14700.0,147.8419,148.0506,147.7281,147.8134,14700.0
2019-07-12 12:10:00,155.84,155.95,155.76,155.83,7680.0,147.8229,147.9273,147.747,147.8134,7680.0
2019-07-12 12:20:00,155.88,155.88,155.65,155.69,12849.0,147.8609,147.8609,147.6427,147.6806,12849.0
2019-07-12 12:30:00,155.69,156.26,155.67,156.24,28548.0,147.6806,148.2213,147.6617,148.2024,28548.0
2019-07-12 12:40:00,156.25,156.25,156.15,156.2,24921.0,148.2118,148.2118,148.117,148.1644,24921.0
2019-07-12 12:50:00,156.17,156.19,155.99,155.99,8391.0,148.136,148.1549,147.9652,147.9652,8391.0
2019-07-12 13:00:00,155.98,156.04,155.89,155.92,12651.0,147.9557,148.0126,147.8704,147.8988,12651.0
2019-07-12 13:10:00,155.92,155.92,155.82,155.89,3900.0,147.8988,147.8988,147.804,147.8704,3900.0
2019-07-12 13:20:00,155.89,155.96,155.84,155.84,6957.0,147.8704,147.9368,147.8229,147.8229,6957.0
2019-07-12 13:30:00,155.85,155.91,155.7,155.73,6900.0,147.8324,147.8893,147.6901,147.7186,6900.0
2019-07-12 13:40:00,155.73,155.75,155.53,155.53,6243.0,147.7186,147.7376,147.5289,147.5289,6243.0
2019-07-12 13:50:00,155.63,156.09,155.53,156.04,16485.0,147.6237,148.0601,147.5289,148.0126,16485.0
2019-07-12 14:00:00,156.11,156.13,155.9,155.98,17088.0,148.079,148.098,147.8798,147.9557,17088.0
2019-07-12 14:10:00,156.01,156.28,156.01,156.19,8700.0,147.9842,148.2403,147.9842,148.1549,8700.0
2019-07-12 14:20:00,156.13,156.21,156.13,156.18,9600.0,148.098,148.1739,148.098,148.1454,9600.0
2019-07-12 14:30:00,156.19,156.29,156.11,156.29,25728.0,148.1549,148.2498,148.079,148.2498,25728.0
2019-07-12 14:40:00,156.17,156.22,156.05,156.13,9030.0,148.136,148.1834,148.0221,148.098,9030.0
2019-07-12 14:50:00,156.16,156.3,156.14,156.16,11337.0,148.1265,148.2593,148.1075,148.1265,11337.0
2019-07-12 15:00:00,156.21,156.22,156.13,156.15,19296.0,148.1739,148.1834,148.098,148.117,19296.0
2019-07-12 15:10:00,156.14,156.18,156.08,156.15,26643.0,148.1075,148.1454,148.0506,148.117,26643.0
2019-07-12 15:20:00,156.19,156.22,156.01,156.04,12045.0,148.1549,148.1834,147.9842,148.0126,12045.0
2019-07-12 15:30:00,156.04,156.26,156.04,156.17,24288.0,148.0126,148.2213,148.0126,148.136,24288.0
2019-07-12 15:40:00,156.18,156.27,156.11,156.21,26763.0,148.1454,148.2308,148.079,148.1739,26763.0
2019-07-12 15:50:00,156.18,156.72,156.18,156.55,107475.0,148.1454,148.6577,148.1454,148.4964,107475.0
2019-07-15 09:30:00,156.77,156.98,156.41,156.71,13590.0,148.7051,148.9043,148.3636,148.6482,13590.0
2019-07-15 09:40:00,156.61,156.77,156.42,156.61,6657.0,148.5533,148.7051,148.3731,148.5533,6657.0
2019-07-15 09:50:00,156.47,156.56,156.3,156.46,8694.0,148.4205,148.5059,148.2593,148.411,8694.0
2019-07-15 10:00:00,156.55,156.55,156.32,156.33,6804.0,148.4964,148.4964,148.2782,148.2877,6804.0
2019-07-15 10:10:00,156.28,156.59,156.27,156.55,4725.0,148.2403,148.5343,148.2308,148.4964,4725.0
2019-07-15 10:20:00,156.56,156.83,156.48,156.83,4227.0,148.5059,148.762,148.43,148.762,4227.0
2019-07-15 10:30:00,156.84,157.0,156.7,156.99,8544.0,148.7715,148.9233,148.6387,148.9138,8544.0
2019-07-15 10:40:00,157.01,157.01,156.72,156.72,3900.0,148.9327,148.9327,148.6577,148.6577,3900.0
2019-07-15 10:50:00,156.81,157.14,156.81,157.13,10086.0,148.743,149.0561,148.743,149.0466,10086.0
2019-07-15 11:00:00,157.12,157.12,156.74,156.74,6600.0,149.0371,149.0371,148.6766,148.6766,6600.0
2019-07-15 11:10:00,156.72,156.87,156.55,156.87,7695.0,148.6577,148.7999,148.4964,148.7999,7695.0
2019-07-15 11:20:00,156.86,156.89,156.78,156.79,2400.0,148.7905,148.8189,148.7146,148.7241,2400.0
2019-07-15 11:30:00,156.71,156.73,156.45,156.7,7800.0,148.6482,148.6671,148.4015,148.6387,7800.0
2019-07-15 11:40:00,156.65,156.7,156.51,156.51,3633.0,148.5913,148.6387,148.4585,148.4585,3633.0
2019-07-15 11:50:00,156.5,156.83,156.5,156.83,2100.0,148.449,148.762,148.449,148.762,2100.0
2019-07-15 12:00:00,156.78,156.78,156.55,156.55,3000.0,148.7146,148.7146,148.4964,148.4964,3000.0
2019-07-15 12:10:00,156.55,156.59,156.45,156.54,4524.0,148.4964,148.5343,148.4015,148.4869,4524.0
2019-07-15 12:20:00,156.57,156.78,156.57,156.67,5400.0,148.5154,148.7146,148.5154,148.6102,5400.0
2019-07-15 12:30:00,156.72,156.79,156.67,156.79,5409.0,148.6577,148.7241,148.6102,148.7241,5409.0
2019-07-15 12:40:00,156.8,157.1,156.8,157.1,10218.0,148.7335,149.0181,148.7335,149.0181,10218.0
2019-07-15 12:50:00,157.07,157.07,156.86,157.01,9480.0,148.9897,148.9897,148.7905,148.9327,9480.0
2019-07-15 13:00:00,157.04,157.25,157.0,157.21,12975.0,148.9612,149.1604,148.9233,149.1225,12975.0
2019-07-15 13:10:00,157.22,157.4,157.22,157.4,7563.0,149.1319,149.3027,149.1319,149.3027,7563.0
2019-07-15 13:20:00,157.41,157.43,157.33,157.35,6327.0,149.3122,149.3311,149.2363,149.2552,6327.0
2019-07-15 13:30:00,157.34,157.44,157.22,157.42,7239.0,149.2458,149.3406,149.1319,149.3216,7239.0
2019-07-15 13:40:00,157.43,157.67,157.42,157.54,21894.0,149.3311,149.5588,149.3216,149.4355,21894.0
2019-07-15 13:50:00,157.5,157.71,157.48,157.66,13686.0,149.3975,149.5967,149.3786,149.5493,13686.0
2019-07-15 14:00:00,157.64,157.82,157.53,157.82,19512.0,149.5303,149.7011,149.426,149.7011,19512.0
2019-07-15 14:10:00,157.81,157.81,157.71,157.78,11094.0,149.6916,149.6916,149.5967,149.6631,11094.0
2019-07-15 14:20:00,157.79,157.98,157.77,157.8,5967.0,149.6726,149.8528,149.6536,149.6821,5967.0
2019-07-15 14:30:00,157.8,157.81,157.7,157.73,12636.0,149.6821,149.6916,149.5872,149.6157,12636.0
2019-07-15 14:40:00,157.72,157.72,157.65,157.65,7350.0,149.6062,149.6062,149.5398,149.5398,7350.0
2019-07-15 14:50:00,157.62,157.62,157.4,157.5,14961.0,149.5114,149.5114,149.3027,149.3975,14961.0
2019-07-15 15:00:00,157.55,157.57,157.5,157.52,6450.0,149.445,149.4639,149.3975,149.4165,6450.0
2019-07-15 15:10:00,157.51,157.52,157.39,157.49,13857.0,149.407,149.4165,149.2932,149.388,13857.0
2019-07-15 15:20:00,157.41,157.67,157.41,157.67,10974.0,149.3122,149.5588,149.3122,149.5588,10974.0
2019-07-15 15:30:00,157.64,157.81,157.6,157.76,32931.0,149.5303,149.6916,149.4924,149.6442,32931.0
2019-07-15 15:40:00,157.76,157.92,157.76,157.91,30843.0,149.6442,149.7959,149.6442,149.7864,30843.0
2019-07-15 15:50:00,157.91,158.0,157.75,157.98,78195.0,149.7864,149.8718,149.6347,149.8528,78195.0
2019-07-16 09:30:00,158.0,158.05,157.28,157.5,30042.0,149.8718,149.9192,149.1889,149.3975,30042.0
2019-07-16 09:40:00,157.5,157.68,157.12,157.13,17706.0,149.3975,149.5683,149.0371,149.0466,17706.0
2019-07-16 09:50:00,157.13,157.37,157.06,157.3,17484.0,149.0466,149.2742,148.9802,149.2078,17484.0
2019-07-16 10:00:00,157.31,157.44,156.9,157.19,40629.0,149.2173,149.3406,148.8284,149.1035,40629.0
2019-07-16 10:10:00,157.2,157.36,157.02,157.24,24384.0,149.113,149.2647,148.9422,149.1509,24384.0
2019-07-16 10:20:00,157.31,157.67,157.3,157.48,15627.0,149.2173,149.5588,149.2078,149.3786,15627.0
2019-07-16 10:30:00,157.55,157.6,157.4,157.51,16533.0,149.445,149.4924,149.3027,149.407,16533.0
2019-07-16 10:40:00,157.48,157.49,157.33,157.36,6000.0,149.3786,149.388,149.2363,149.2647,6000.0
2019-07-16 10:50:00,157.27,157.46,157.27,157.42,3969.0,149.1794,149.3596,149.1794,149.3216,3969.0
2019-07-16 11:00:00,157.48,157.51,157.21,157.39,14475.0,149.3786,149.407,149.1225,149.2932,14475.0
2019-07-16 11:10:00,157.37,157.49,157.28,157.36,13536.0,149.2742,149.388,149.1889,149.2647,13536.0
2019-07-16 11:20:00,157.39,157.4,157.25,157.26,11100.0,149.2932,149.3027,149.1604,149.1699,11100.0
2019-07-16 11:30:00,157.3,157.3,157.16,157.17,10785.0,149.2078,149.2078,149.075,149.0845,10785.0
2019-07-16 11:40:00,157.15,157.16,156.98,157.07,19731.0,149.0655,149.075,148.9043,148.9897,19731.0
2019-07-16 11:50:00,157.01,157.06,156.9,156.9,10800.0,148.9327,148.9802,148.8284,148.8284,10800.0
2019-07-16 12:00:00,156.84,157.02,156.84,157.02,21333.0,148.7715,148.9422,148.7715,148.9422,21333.0
2019-07-16 12:10:00,157.02,157.02,156.78,156.79,8157.0,148.9422,148.9422,148.7146,148.7241,8157.0
2019-07-16 12:20:00,156.75,156.75,156.56,156.56,16500.0,148.6861,148.6861,148.5059,148.5059,16500.0
2019-07-16 12:30:00,156.62,156.67,156.47,156.67,24168.0,148.5628,148.6102,148.4205,148.6102,24168.0
2019-07-16 12:40:00,156.66,156.71,156.54,156.54,24711.0,148.6007,148.6482,148.4869,148.4869,24711.0
2019-07-16 12:50:00,156.61,156.67,156.55,156.62,16359.0,148.5533,148.6102,148.4964,148.5628,16359.0
2019-07-16 13:00:00,156.66,156.98,156.63,156.78,50376.0,148.6007,148.9043,148.5723,148.7146,50376.0
2019-07-16 13:10:00,156.81,157.04,156.77,156.91,36414.0,148.743,148.9612,148.7051,148.8379,36414.0
2019-07-16 13:20:00,156.87,156.87,156.72,156.74,29898.0,148.7999,148.7999,148.6577,148.6766,29898.0
2019-07-16 13:30:00,156.74,157.01,156.74,156.96,20043.0,148.6766,148.9327,148.6766,148.8853,20043.0
2019-07-16 13:40:00,156.93,157.09,156.86,157.09,9972.0,148.8569,149.0086,148.7905,149.0086,9972.0
2019-07-16 13:50:00,157.04,157.14,156.98,157.14,13179.0,148.9612,149.0561,148.9043,149.0561,13179.0
2019-07-16 14:00:00,157.17,157.2,156.81,156.82,9285.0,149.0845,149.113,148.743,148.7525,9285.0
2019-07-16 14:10:00,156.7,156.74,156.62,156.63,6153.0,148.6387,148.6766,148.5628,148.5723,6153.0
2019-07-16 14:20:00,156.55,156.64,156.47,156.47,8259.0,148.4964,148.5818,148.4205,148.4205,8259.0
2019-07-16 14:30:00,156.47,156.58,156.32,156.39,12009.0,148.4205,148.5249,148.2782,148.3446,12009.0
2019-07-16 14:40:00,156.32,156.34,156.18,156.29,18411.0,148.2782,148.2972,148.1454,148.2498,18411.0
2019-07-16 14:50:00,156.32,156.38,156.1,156.1,9957.0,148.2782,148.3352,148.0696,148.0696,9957.0
2019-07-16 15:00:00,156.12,156.22,156.12,156.21,27426.0,148.0885,148.1834,148.0885,148.1739,27426.0
2019-07-16 15:10:00,156.22,156.29,156.19,156.27,22473.0,148.1834,148.2498,148.1549,148.2308,22473.0
2019-07-16 15:20:00,156.3,156.3,156.05,156.05,24909.0,148.2593,148.2593,148.0221,148.0221,24909.0
2019-07-16 15:30:00,156.05,156.1,155.99,156.03,69300.0,148.0221,148.0696,147.9652,148.0032,69300.0
2019-07-16 15:40:00,156.02,156.03,155.77,155.82,37566.0,147.9937,148.0032,147.7565,147.804,37566.0
2019-07-16 15:50:00,155.84,155.88,155.64,155.83,116496.0,147.8229,147.8609,147.6332,147.8134,116496.0
2019-07-17 09:30:00,155.67,155.67,154.45,155.03,38355.0,147.6617,147.6617,146.5044,147.0546,38355.0
2019-07-17 09:40:00,154.86,155.41,154.51,155.41,19200.0,146.8933,147.4151,146.5614,147.4151,19200.0
2019-07-17 09:50:00,155.37,155.94,155.37,155.72,27297.0,147.3771,147.9178,147.3771,147.7091,27297.0
2019-07-17 10:00:00,155.72,155.79,155.12,155.12,13875.0,147.7091,147.7755,147.14,147.14,13875.0
2019-07-17 10:10:00,155.11,155.26,154.8,155.1,31056.0,147.1305,147.2728,146.8364,147.121,31056.0
2019-07-17 10:20:00,155.13,155.18,154.95,154.99,20832.0,147.1495,147.1969,146.9787,147.0167,20832.0
2019-07-17 10:30:00,154.91,154.97,154.53,154.53,7506.0,146.9408,146.9977,146.5803,146.5803,7506.0
2019-07-17 10:40:00,154.45,154.76,154.45,154.62,5100.0,146.5044,146.7985,146.5044,146.6657,5100.0
2019-07-17 10:50:00,154.6,154.87,154.59,154.74,24792.0,146.6467,146.9028,146.6372,146.7795,24792.0
2019-07-17 11:00:00,154.69,154.86,154.69,154.82,14499.0,146.7321,146.8933,146.7321,146.8554,14499.0
2019-07-17 11:10:00,154.8,155.09,154.77,154.98,26928.0,146.8364,147.1115,146.808,147.0072,26928.0
2019-07-17 11:20:00,154.95,155.03,154.81,154.9,17793.0,146.9787,147.0546,146.8459,146.9313,17793.0
2019-07-17 11:30:00,154.95,155.0,154.79,154.92,13326.0,146.9787,147.0261,146.8269,146.9503,13326.0
2019-07-17 11:40:00,154.87,155.05,154.85,155.03,33141.0,146.9028,147.0736,146.8839,147.0546,33141.0
2019-07-17 11:50:00,155.0,155.11,154.86,154.94,20517.0,147.0261,147.1305,146.8933,146.9692,20517.0
2019-07-17 12:00:00,154.91,154.94,154.7,154.7,13017.0,146.9408,146.9692,146.7416,146.7416,13017.0
2019-07-17 12:10:00,154.7,154.77,154.28,154.28,34851.0,146.7416,146.808,146.3432,146.3432,34851.0
2019-07-17 12:20:00,154.25,154.32,154.12,154.16,13800.0,146.3147,146.3811,146.1914,146.2294,13800.0
2019-07-17 12:30:00,154.16,154.2,154.03,154.17,14568.0,146.2294,146.2673,146.106,146.2388,14568.0
2019-07-17 12:40:00,154.19,154.23,153.51,153.59,30222.0,146.2578,146.2958,145.6128,145.6887,30222.0
2019-07-17 12:50:00,153.59,153.76,153.56,153.71,23451.0,145.6887,145.8499,145.6602,145.8025,23451.0
2019-07-17 13:00:00,153.66,153.93,153.66,153.8,14436.0,145.7551,146.0112,145.7551,145.8879,14436.0
2019-07-17 13:10:00,153.78,154.08,153.73,154.08,18600.0,145.8689,146.1535,145.8215,146.1535,18600.0
2019-07-17 13:20:00,154.11,154.21,153.92,154.07,23064.0,146.1819,146.2768,146.0017,146.144,23064.0
2019-07-17 13:30:00,154.12,154.15,154.03,154.09,9327.0,146.1914,146.2199,146.106,146.163,9327.0
2019-07-17 13:40:00,154.11,154.33,154.11,154.14,5106.0,146.1819,146.3906,146.1819,146.2104,5106.0
2019-07-17 13:50:00,154.09,154.09,153.71,153.93,24000.0,146.163,146.163,145.8025,146.0112,24000.0
2019-07-17 14:00:00,153.89,153.89,153.47,153.49,18105.0,145.9732,145.9732,145.5749,145.5938,18105.0
2019-07-17 14:10:00,153.5,153.5,153.23,153.27,17490.0,145.6033,145.6033,145.3472,145.3851,17490.0
2019-07-17 14:20:00,153.25,153.28,153.05,153.05,9012.0,145.3662,145.3946,145.1765,145.1765,9012.0
2019-07-17 14:30:00,153.04,153.22,153.01,153.22,7536.0,145.167,145.3377,145.1385,145.3377,7536.0
2019-07-17 14:40:00,153.22,153.4,153.19,153.4,6624.0,145.3377,145.5085,145.3093,145.5085,6624.0
2019-07-17 14:50:00,153.36,153.36,152.78,152.78,17211.0,145.4705,145.4705,144.9203,144.9203,17211.0
2019-07-17 15:00:00,152.85,152.85,152.67,152.82,10389.0,144.9867,144.9867,144.816,144.9583,10389.0
2019-07-17 15:10:00,152.82,152.94,152.82,152.94,8235.0,144.9583,145.0721,144.9583,145.0721,8235.0
2019-07-17 15:20:00,153.05,153.06,152.53,152.63,35730.0,145.1765,145.1859,144.6832,144.7781,35730.0
2019-07-17 15:30:00,152.71,152.95,152.57,152.57,51111.0,144.854,145.0816,144.7212,144.7212,51111.0
2019-07-17 15:40:00,152.61,152.61,152.34,152.5,46350.0,144.7591,144.7591,144.503,144.6548,46350.0
2019-07-17 15:50:00,152.51,152.61,152.2,152.28,144903.0,144.6642,144.7591,144.3702,144.4461,144903.0
2019-07-18 09:30:00,151.91,151.95,149.57,149.57,90516.0,144.0951,144.133,141.8755,141.8755,90516.0
2019-07-18 09:40:00,149.56,150.8,149.21,149.78,110394.0,141.866,143.0422,141.534,142.0747,110394.0
2019-07-18 09:50:00,149.68,150.81,149.39,150.81,56841.0,141.9798,143.0517,141.7047,143.0517,56841.0
2019-07-18 10:00:00,150.9,151.31,150.83,151.31,20784.0,143.1371,143.526,143.0707,143.526,20784.0
2019-07-18 10:10:00,151.31,152.28,151.24,152.28,26004.0,143.526,144.4461,143.4596,144.4461,26004.0
2019-07-18 10:20:00,152.14,152.3,151.94,152.23,23352.0,144.3133,144.465,144.1236,144.3986,23352.0
2019-07-18 10:30:00,152.24,152.49,152.0,152.0,25908.0,144.4081,144.6453,144.1805,144.1805,25908.0
2019-07-18 10:40:00,152.0,152.08,151.74,151.81,18048.0,144.1805,144.2564,143.9339,144.0003,18048.0
2019-07-18 10:50:00,151.84,152.09,151.65,152.0,20394.0,144.0287,144.2658,143.8485,144.1805,20394.0
2019-07-18 11:00:00,152.11,152.19,152.04,152.12,7782.0,144.2848,144.3607,144.2184,144.2943,7782.0
2019-07-18 11:10:00,152.15,152.31,152.07,152.07,11100.0,144.3228,144.4745,144.2469,144.2469,11100.0
2019-07-18 11:20:00,152.08,152.17,152.05,152.08,11085.0,144.2564,144.3417,144.2279,144.2564,11085.0
2019-07-18 11:30:00,152.05,152.05,151.78,152.03,24150.0,144.2279,144.2279,143.9718,144.2089,24150.0
2019-07-18 11:40:00,152.0,152.28,152.0,152.28,5700.0,144.1805,144.4461,144.1805,144.4461,5700.0
2019-07-18 11:50:00,152.41,152.44,152.28,152.43,4203.0,144.5694,144.5978,144.4461,144.5884,4203.0
2019-07-18 12:00:00,152.34,152.66,152.29,152.51,17100.0,144.503,144.8065,144.4556,144.6642,17100.0
2019-07-18 12:10:00,152.54,152.61,152.07,152.44,70506.0,144.6927,144.7591,144.2469,144.5978,70506.0
2019-07-18 12:20:00,152.57,152.76,152.52,152.56,11916.0,144.7212,144.9014,144.6737,144.7117,11916.0
2019-07-18 12:30:00,152.54,152.59,152.54,152.57,3480.0,144.6927,144.7401,144.6927,144.7212,3480.0
2019-07-18 12:40:00,152.54,152.56,152.39,152.39,10818.0,144.6927,144.7117,144.5504,144.5504,10818.0
2019-07-18 12:50:00,152.41,152.41,152.25,152.38,3600.0,144.5694,144.5694,144.4176,144.5409,3600.0
2019-07-18 13:00:00,152.38,152.42,152.28,152.3,9000.0,144.5409,144.5789,144.4461,144.465,9000.0
2019-07-18 13:10:00,152.32,152.45,152.26,152.32,14103.0,144.484,144.6073,144.4271,144.484,14103.0
2019-07-18 13:20:00,152.27,152.43,152.27,152.43,5484.0,144.4366,144.5884,144.4366,144.5884,5484.0
2019-07-18 13:30:00,152.42,152.42,152.15,152.19,6327.0,144.5789,144.5789,144.3228,144.3607,6327.0
2019-07-18 13:40:00,152.22,152.28,152.07,152.08,12573.0,144.3892,144.4461,144.2469,144.2564,12573.0
2019-07-18 13:50:00,152.11,152.17,151.99,152.12,8247.0,144.2848,144.3417,144.171,144.2943,8247.0
2019-07-18 14:00:00,152.12,152.26,152.04,152.18,11883.0,144.2943,144.4271,144.2184,144.3512,11883.0
2019-07-18 14:10:00,152.19,152.36,152.13,152.36,14457.0,144.3607,144.522,144.3038,144.522,14457.0
2019-07-18 14:20:00,152.38,152.73,152.33,152.73,8682.0,144.5409,144.8729,144.4935,144.8729,8682.0
2019-07-18 14:30:00,152.78,153.22,152.71,153.18,41781.0,144.9203,145.3377,144.854,145.2998,41781.0
2019-07-18 14:40:00,153.17,153.26,153.0,153.06,43248.0,145.2903,145.3757,145.129,145.1859,43248.0
2019-07-18 14:50:00,153.07,153.12,152.85,152.94,15558.0,145.1954,145.2429,144.9867,145.0721,15558.0
2019-07-18 15:00:00,152.93,153.07,152.82,152.85,16314.0,145.0626,145.1954,144.9583,144.9867,16314.0
2019-07-18 15:10:00,152.8,152.82,152.67,152.75,14406.0,144.9393,144.9583,144.816,144.8919,14406.0
2019-07-18 15:20:00,152.76,152.84,152.68,152.76,21648.0,144.9014,144.9773,144.8255,144.9014,21648.0
2019-07-18 15:30:00,152.74,152.85,152.68,152.78,30453.0,144.8824,144.9867,144.8255,144.9203,30453.0
2019-07-18 15:40:00,152.79,152.9,152.55,152.6,45297.0,144.9298,145.0342,144.7022,144.7496,45297.0
2019-07-18 15:50:00,152.62,152.67,152.34,152.56,121716.0,144.7686,144.816,144.503,144.7117,121716.0
2019-07-19 09:30:00,152.88,153.24,152.18,153.17,60120.0,145.0152,145.3567,144.3512,145.2903,60120.0
2019-07-19 09:40:00,153.26,153.69,153.07,153.26,28356.0,145.3757,145.7835,145.1954,145.3757,28356.0
2019-07-19 09:50:00,153.14,153.53,152.84,152.84,27492.0,145.2618,145.6318,144.9773,144.9773,27492.0
2019-07-19 10:00:00,152.96,153.09,152.74,152.85,37059.0,145.0911,145.2144,144.8824,144.9867,37059.0
2019-07-19 10:10:00,152.97,153.05,152.92,153.05,9201.0,145.1006,145.1765,145.0531,145.1765,9201.0
2019-07-19 10:20:00,153.02,153.02,152.7,152.83,19950.0,145.148,145.148,144.8445,144.9678,19950.0
2019-07-19 10:30:00,152.86,152.86,152.27,152.41,14343.0,144.9962,144.9962,144.4366,144.5694,14343.0
2019-07-19 10:40:00,152.44,152.51,152.01,152.01,19794.0,144.5978,144.6642,144.19,144.19,19794.0
2019-07-19 10:50:00,152.01,152.27,152.01,152.26,13581.0,144.19,144.4366,144.19,144.4271,13581.0
2019-07-19 11:00:00,152.28,152.53,152.24,152.45,39015.0,144.4461,144.6832,144.4081,144.6073,39015.0
2019-07-19 11:10:00,152.36,152.71,152.35,152.63,10413.0,144.522,144.854,144.5125,144.7781,10413.0
2019-07-19 11:20:00,152.54,152.7,152.54,152.63,12240.0,144.6927,144.8445,144.6927,144.7781,12240.0
2019-07-19 11:30:00,152.62,152.7,152.39,152.39,10515.0,144.7686,144.8445,144.5504,144.5504,10515.0
2019-07-19 11:40:00,152.34,152.64,152.26,152.64,19200.0,144.503,144.7876,144.4271,144.7876,19200.0
2019-07-19 11:50:00,152.66,152.79,152.6,152.6,62736.0,144.8065,144.9298,144.7496,144.7496,62736.0
2019-07-19 12:00:00,152.6,152.78,152.6,152.76,28692.0,144.7496,144.9203,144.7496,144.9014,28692.0
2019-07-19 12:10:00,152.76,152.76,152.62,152.67,28758.0,144.9014,144.9014,144.7686,144.816,28758.0
2019-07-19 12:20:00,152.66,152.67,152.5,152.67,8700.0,144.8065,144.816,144.6548,144.816,8700.0
2019-07-19 12:30:00,152.66,152.66,152.37,152.39,11070.0,144.8065,144.8065,144.5314,144.5504,11070.0
2019-07-19 12:40:00,152.37,152.43,152.33,152.37,10080.0,144.5314,144.5884,144.4935,144.5314,10080.0
2019-07-19 12:50:00,152.33,152.63,152.33,152.63,12300.0,144.4935,144.7781,144.4935,144.7781,12300.0
2019-07-19 13:00:00,152.59,152.62,152.41,152.41,16203.0,144.7401,144.7686,144.5694,144.5694,16203.0
2019-07-19 13:10:00,152.45,152.64,152.32,152.58,24567.0,144.6073,144.7876,144.484,144.7306,24567.0
2019-07-19 13:20:00,152.57,152.57,152.48,152.48,7320.0,144.7212,144.7212,144.6358,144.6358,7320.0
2019-07-19 13:30:00,152.47,152.47,152.38,152.42,8958.0,144.6263,144.6263,144.5409,144.5789,8958.0
2019-07-19 13:40:00,152.39,152.46,152.24,152.25,19023.0,144.5504,144.6168,144.4081,144.4176,19023.0
2019-07-19 13:50:00,152.34,152.35,152.15,152.29,8634.0,144.503,144.5125,144.3228,144.4556,8634.0
2019-07-19 14:00:00,152.28,152.61,152.22,152.53,24000.0,144.4461,144.7591,144.3892,144.6832,24000.0
2019-07-19 14:10:00,152.45,152.7,152.45,152.6,14043.0,144.6073,144.8445,144.6073,144.7496,14043.0
2019-07-19 14:20:00,152.65,152.7,152.4,152.42,8700.0,144.797,144.8445,144.5599,144.5789,8700.0
2019-07-19 14:30:00,152.43,152.54,152.25,152.25,12900.0,144.5884,144.6927,144.4176,144.4176,12900.0
2019-07-19 14:40:00,152.29,152.4,152.19,152.27,16773.0,144.4556,144.5599,144.3607,144.4366,16773.0
2019-07-19 14:50:00,152.31,152.42,152.24,152.38,9960.0,144.4745,144.5789,144.4081,144.5409,9960.0
2019-07-19 15:00:00,152.41,152.41,152.18,152.23,11697.0,144.5694,144.5694,144.3512,144.3986,11697.0
2019-07-19 15:10:00,152.27,152.28,152.04,152.06,17400.0,144.4366,144.4461,144.2184,144.2374,17400.0
2019-07-19 15:20:00,152.06,152.15,151.83,152.1,19593.0,144.2374,144.3228,144.0192,144.2753,19593.0
2019-07-19 15:30:00,152.14,152.46,152.06,152.46,23913.0,144.3133,144.6168,144.2374,144.6168,23913.0
2019-07-19 15:40:00,152.45,152.65,152.3,152.34,33264.0,144.6073,144.797,144.465,144.503,33264.0
2019-07-19 15:50:00,152.34,152.46,152.16,152.2,113289.0,144.503,144.6168,144.3322,144.3702,113289.0
2019-07-22 09:30:00,152.4,153.9,152.4,153.89,30072.0,144.5599,145.9827,144.5599,145.9732,30072.0
2019-07-22 09:40:00,153.81,153.81,153.08,153.37,15651.0,145.8974,145.8974,145.2049,145.48,15651.0
2019-07-22 09:50:00,153.37,153.81,153.32,153.47,17526.0,145.48,145.8974,145.4326,145.5749,17526.0
2019-07-22 10:00:00,153.41,153.43,153.05,153.11,16950.0,145.5179,145.5369,145.1765,145.2334,16950.0
2019-07-22 10:10:00,153.18,153.54,153.17,153.5,34143.0,145.2998,145.6413,145.2903,145.6033,34143.0
2019-07-22 10:20:00,153.55,153.59,153.16,153.16,23295.0,145.6507,145.6887,145.2808,145.2808,23295.0
2019-07-22 10:30:00,153.22,153.26,153.01,153.08,14892.0,145.3377,145.3757,145.1385,145.2049,14892.0
2019-07-22 10:40:00,153.05,153.08,152.68,152.76,16200.0,145.1765,145.2049,144.8255,144.9014,16200.0
2019-07-22 10:50:00,152.83,153.11,152.8,153.03,18420.0,144.9678,145.2334,144.9393,145.1575,18420.0
2019-07-22 11:00:00,153.03,153.09,152.77,152.79,17727.0,145.1575,145.2144,144.9109,144.9298,17727.0
2019-07-22 11:10:00,152.77,152.84,152.64,152.76,20604.0,144.9109,144.9773,144.7876,144.9014,20604.0
2019-07-22 11:20:00,152.74,152.77,152.49,152.52,45873.0,144.8824,144.9109,144.6453,144.6737,45873.0
2019-07-22 11:30:00,152.51,152.71,152.37,152.7,15858.0,144.6642,144.854,144.5314,144.8445,15858.0
2019-07-22 11:40:00,152.7,152.75,152.5,152.5,13758.0,144.8445,144.8919,144.6548,144.6548,13758.0
2019-07-22 11:50:00,152.52,152.6,152.41,152.41,6660.0,144.6737,144.7496,144.5694,144.5694,6660.0
2019-07-22 12:00:00,152.39,152.39,152.28,152.28,16500.0,144.5504,144.5504,144.4461,144.4461,16500.0
2019-07-22 12:10:00,152.17,152.33,152.08,152.25,5997.0,144.3417,144.4935,144.2564,144.4176,5997.0
2019-07-22 12:20:00,152.24,152.47,152.24,152.41,4500.0,144.4081,144.6263,144.4081,144.5694,4500.0
2019-07-22 12:30:00,152.41,152.41,152.15,152.17,5706.0,144.5694,144.5694,144.3228,144.3417,5706.0
2019-07-22 12:40:00,152.12,152.32,152.09,152.32,8505.0,144.2943,144.484,144.2658,144.484,8505.0
2019-07-22 12:50:00,152.29,152.46,152.26,152.26,13431.0,144.4556,144.6168,144.4271,144.4271,13431.0
2019-07-22 13:00:00,152.34,152.43,152.21,152.22,19626.0,144.503,144.5884,144.3797,144.3892,19626.0
2019-07-22 13:10:00,152.28,152.37,152.2,152.2,21711.0,144.4461,144.5314,144.3702,144.3702,21711.0
2019-07-22 13:20:00,152.21,152.21,152.02,152.03,7281.0,144.3797,144.3797,144.1994,144.2089,7281.0
2019-07-22 13:30:00,152.04,152.06,151.92,152.04,9309.0,144.2184,144.2374,144.1046,144.2184,9309.0
2019-07-22 13:40:00,152.11,152.17,152.09,152.17,10200.0,144.2848,144.3417,144.2658,144.3417,10200.0
2019-07-22 13:50:00,152.17,152.22,151.87,151.87,12600.0,144.3417,144.3892,144.0572,144.0572,12600.0
2019-07-22 14:00:00,151.91,151.92,151.69,151.69,8400.0,144.0951,144.1046,143.8864,143.8864,8400.0
2019-07-22 14:10:00,151.68,152.02,151.65,151.85,14682.0,143.8769,144.1994,143.8485,144.0382,14682.0
2019-07-22 14:20:00,151.84,151.84,151.75,151.79,7203.0,144.0287,144.0287,143.9433,143.9813,7203.0
2019-07-22 14:30:00,151.76,151.82,151.67,151.82,17622.0,143.9528,144.0097,143.8675,144.0097,17622.0
2019-07-22 14:40:00,151.83,151.84,151.39,151.5,21351.0,144.0192,144.0287,143.6019,143.7062,21351.0
2019-07-22 14:50:00,151.53,151.59,151.26,151.39,12021.0,143.7347,143.7916,143.4785,143.6019,12021.0
2019-07-22 15:00:00,151.49,151.82,151.49,151.74,34248.0,143.6967,144.0097,143.6967,143.9339,34248.0
2019-07-22 15:10:00,151.72,152.12,151.6,152.12,30588.0,143.9149,144.2943,143.8011,144.2943,30588.0
2019-07-22 15:20:00,152.09,152.43,152.0,152.33,62550.0,144.2658,144.5884,144.1805,144.4935,62550.0
2019-07-22 15:30:00,152.32,152.42,151.71,151.92,57879.0,144.484,144.5789,143.9054,144.1046,57879.0
2019-07-22 15:40:00,151.91,152.12,151.51,151.74,79626.0,144.0951,144.2943,143.7157,143.9339,79626.0
2019-07-22 15:50:00,151.69,151.74,151.43,151.56,140208.0,143.8864,143.9339,143.6398,143.7631,140208.0
2019-07-23 09:30:00,156.33,159.67,155.34,158.09,245385.0,148.2877,151.4559,147.3487,149.9572,245385.0
2019-07-23 09:40:00,158.06,160.47,158.0,159.92,252165.0,149.9287,152.2147,149.8718,151.693,252165.0
2019-07-23 09:50:00,159.97,161.46,159.55,159.98,158247.0,151.7405,153.1538,151.3421,151.75,158247.0
2019-07-23 10:00:00,160.03,161.13,160.03,160.47,116373.0,151.7974,152.8408,151.7974,152.2147,116373.0
2019-07-23 10:10:00,160.43,161.64,160.02,161.27,76881.0,152.1768,153.3246,151.7879,152.9736,76881.0
2019-07-23 10:20:00,161.45,161.77,161.15,161.51,120015.0,153.1443,153.4479,152.8598,153.2012,120015.0
2019-07-23 10:30:00,161.43,161.99,161.25,161.71,151464.0,153.1254,153.6565,152.9546,153.391,151464.0
2019-07-23 10:40:00,161.67,161.91,161.21,161.71,101508.0,153.353,153.5807,152.9167,153.391,101508.0
2019-07-23 10:50:00,161.67,161.99,161.48,161.85,132855.0,153.353,153.6565,153.1728,153.5238,132855.0
2019-07-23 11:00:00,161.88,161.88,161.16,161.32,56514.0,153.5522,153.5522,152.8692,153.021,56514.0
2019-07-23 11:10:00,161.23,161.77,161.22,161.63,73212.0,152.9356,153.4479,152.9262,153.3151,73212.0
2019-07-23 11:20:00,161.57,161.93,161.49,161.51,258297.0,153.2582,153.5996,153.1823,153.2012,258297.0
2019-07-23 11:30:00,161.51,161.51,160.67,160.69,65622.0,153.2012,153.2012,152.4045,152.4234,65622.0
2019-07-23 11:40:00,160.61,161.96,160.61,161.71,88974.0,152.3475,153.6281,152.3475,153.391,88974.0
2019-07-23 11:50:00,161.76,163.25,161.76,163.2,89877.0,153.4384,154.8517,153.4384,154.8043,89877.0
2019-07-23 12:00:00,163.13,163.33,162.84,162.92,91719.0,154.7379,154.9276,154.4628,154.5387,91719.0
2019-07-23 12:10:00,162.91,163.39,162.83,163.39,69075.0,154.5292,154.9845,154.4533,154.9845,69075.0
2019-07-23 12:20:00,163.41,163.62,163.26,163.36,44454.0,155.0035,155.2027,154.8612,154.9561,44454.0
2019-07-23 12:30:00,163.36,163.84,163.33,163.66,52134.0,154.9561,155.4114,154.9276,155.2406,52134.0
2019-07-23 12:40:00,163.59,163.63,163.26,163.27,37191.0,155.1742,155.2122,154.8612,154.8707,37191.0
2019-07-23 12:50:00,163.18,164.0,163.0,164.0,60165.0,154.7853,155.5631,154.6146,155.5631,60165.0
2019-07-23 13:00:00,164.0,164.09,163.67,163.94,39882.0,155.5631,155.6485,155.2501,155.5062,39882.0
2019-07-23 13:10:00,163.95,163.95,163.15,163.15,147297.0,155.5157,155.5157,154.7569,154.7569,147297.0
2019-07-23 13:20:00,163.11,163.45,162.37,162.73,90180.0,154.7189,155.0414,154.017,154.3585,90180.0
2019-07-23 13:30:00,162.71,163.29,162.7,162.96,58773.0,154.3395,154.8897,154.33,154.5766,58773.0
2019-07-23 13:40:00,162.96,163.21,162.25,162.25,157251.0,154.5766,154.8138,153.9032,153.9032,157251.0
2019-07-23 13:50:00,162.28,162.88,161.98,162.6,77109.0,153.9316,154.5008,153.6471,154.2352,77109.0
2019-07-23 14:00:00,162.61,162.83,162.08,162.77,60135.0,154.2447,154.4533,153.7419,154.3964,60135.0
2019-07-23 14:10:00,162.79,162.85,162.45,162.78,73194.0,154.4154,154.4723,154.0929,154.4059,73194.0
2019-07-23 14:20:00,162.69,162.69,161.67,161.74,188925.0,154.3205,154.3205,153.353,153.4194,188925.0
2019-07-23 14:30:00,161.8,162.58,161.75,162.58,58233.0,153.4763,154.2162,153.4289,154.2162,58233.0
2019-07-23 14:40:00,162.57,162.74,162.17,162.2,46092.0,154.2067,154.368,153.8273,153.8557,46092.0
2019-07-23 14:50:00,162.11,162.67,162.0,162.45,82233.0,153.7704,154.3016,153.666,154.0929,82233.0
2019-07-23 15:00:00,162.54,162.66,162.23,162.23,45465.0,154.1783,154.2921,153.8842,153.8842,45465.0
2019-07-23 15:10:00,162.23,162.74,162.17,162.7,107604.0,153.8842,154.368,153.8273,154.33,107604.0
2019-07-23 15:20:00,162.69,163.01,162.4,162.8,96441.0,154.3205,154.6241,154.0455,154.4249,96441.0
2019-07-23 15:30:00,162.82,163.22,162.41,162.91,117795.0,154.4438,154.8233,154.0549,154.5292,117795.0
2019-07-23 15:40:00,162.92,163.35,162.79,162.91,217611.0,154.5387,154.9466,154.4154,154.5292,217611.0
2019-07-23 15:50:00,162.95,163.62,162.91,163.41,492234.0,154.5672,155.2027,154.5292,155.0035,492234.0
2019-07-24 09:30:00,165.0,165.0,163.08,164.0,108123.0,156.5117,156.5117,154.6905,155.5631,108123.0
2019-07-24 09:40:00,164.02,165.16,163.92,164.79,112092.0,155.5821,156.6635,155.4873,156.3125,112092.0
2019-07-24 09:50:00,164.8,164.84,164.59,164.59,11361.0,156.322,156.3599,156.1228,156.1228,11361.0
2019-07-24 10:00:00,164.68,164.68,163.65,163.65,36987.0,156.2082,156.2082,155.2312,155.2312,36987.0
2019-07-24 10:10:00,163.6,163.83,163.38,163.38,25233.0,155.1837,155.4019,154.975,154.975,25233.0
2019-07-24 10:20:00,163.38,163.46,162.98,163.04,29460.0,154.975,155.0509,154.5956,154.6525,29460.0
2019-07-24 10:30:00,163.0,163.59,162.87,163.56,28887.0,154.6146,155.1742,154.4913,155.1458,28887.0
2019-07-24 10:40:00,163.65,163.9,163.56,163.9,5325.0,155.2312,155.4683,155.1458,155.4683,5325.0
2019-07-24 10:50:00,163.92,164.08,163.5,164.04,22614.0,155.4873,155.639,155.0889,155.6011,22614.0
2019-07-24 11:00:00,164.04,164.04,163.52,163.52,18303.0,155.6011,155.6011,155.1078,155.1078,18303.0
2019-07-24 11:10:00,163.59,163.92,163.54,163.88,12828.0,155.1742,155.4873,155.1268,155.4493,12828.0
2019-07-24 11:20:00,163.92,164.0,163.79,163.79,7794.0,155.4873,155.5631,155.3639,155.3639,7794.0
2019-07-24 11:30:00,163.76,164.32,163.71,164.26,11301.0,155.3355,155.8667,155.2881,155.8098,11301.0
2019-07-24 11:40:00,164.26,164.43,164.17,164.36,15018.0,155.8098,155.971,155.7244,155.9046,15018.0
2019-07-24 11:50:00,164.51,164.67,164.32,164.34,6300.0,156.0469,156.1987,155.8667,155.8857,6300.0
2019-07-24 12:00:00,164.37,164.43,164.21,164.26,6006.0,155.9141,155.971,155.7623,155.8098,6006.0
2019-07-24 12:10:00,164.26,164.78,164.25,164.78,18888.0,155.8098,156.303,155.8003,156.303,18888.0
2019-07-24 12:20:00,164.73,164.98,164.73,164.89,10644.0,156.2556,156.4927,156.2556,156.4074,10644.0
2019-07-24 12:30:00,164.89,164.97,164.76,164.76,12813.0,156.4074,156.4832,156.284,156.284,12813.0
2019-07-24 12:40:00,164.81,165.25,164.72,165.24,24306.0,156.3315,156.7488,156.2461,156.7394,24306.0
2019-07-24 12:50:00,165.26,165.44,165.25,165.32,14586.0,156.7583,156.9291,156.7488,156.8152,14586.0
2019-07-24 13:00:00,165.28,165.34,164.9,165.1,25902.0,156.7773,156.8342,156.4168,156.6066,25902.0
2019-07-24 13:10:00,165.09,165.17,164.73,165.11,75420.0,156.5971,156.673,156.2556,156.616,75420.0
2019-07-24 13:20:00,165.16,165.32,165.06,165.29,34089.0,156.6635,156.8152,156.5686,156.7868,34089.0
2019-07-24 13:30:00,165.3,165.34,164.66,165.2,72852.0,156.7963,156.8342,156.1892,156.7014,72852.0
2019-07-24 13:40:00,165.17,165.39,165.13,165.34,21510.0,156.673,156.8816,156.635,156.8342,21510.0
2019-07-24 13:50:00,165.3,165.3,164.93,164.93,25125.0,156.7963,156.7963,156.4453,156.4453,25125.0
2019-07-24 14:00:00,164.86,165.16,164.73,164.83,27006.0,156.3789,156.6635,156.2556,156.3504,27006.0
2019-07-24 14:10:00,164.99,165.15,164.95,165.15,12234.0,156.5022,156.654,156.4643,156.654,12234.0
2019-07-24 14:20:00,165.11,165.16,164.98,165.05,18498.0,156.616,156.6635,156.4927,156.5591,18498.0
2019-07-24 14:30:00,164.93,165.27,164.93,165.15,22398.0,156.4453,156.7678,156.4453,156.654,22398.0
2019-07-24 14:40:00,165.15,165.29,165.05,165.24,23178.0,156.654,156.7868,156.5591,156.7394,23178.0
2019-07-24 14:50:00,165.28,165.67,165.24,165.6,29682.0,156.7773,157.1472,156.7394,157.0808,29682.0
2019-07-24 15:00:00,165.61,165.91,165.56,165.91,34731.0,157.0903,157.3749,157.0429,157.3749,34731.0
2019-07-24 15:10:00,165.88,166.42,165.82,166.3,121230.0,157.3464,157.8587,157.2895,157.7448,121230.0
2019-07-24 15:20:00,166.3,166.83,166.26,166.66,182553.0,157.7448,158.2476,157.7069,158.0863,182553.0
2019-07-24 15:30:00,166.63,166.81,166.54,166.76,152022.0,158.0578,158.2286,157.9725,158.1812,152022.0
2019-07-24 15:40:00,166.76,167.11,166.67,166.93,113862.0,158.1812,158.5132,158.0958,158.3424,113862.0
2019-07-24 15:50:00,166.92,167.15,166.81,167.04,271170.0,158.3329,158.5511,158.2286,158.4468,271170.0
2019-07-25 09:30:00,166.5,167.33,166.39,167.25,88491.0,157.9345,158.7218,157.8302,158.646,88491.0
2019-07-25 09:40:00,167.01,167.59,166.95,167.22,29739.0,158.4183,158.9685,158.3614,158.6175,29739.0
2019-07-25 09:50:00,167.12,167.57,166.98,167.57,12345.0,158.5226,158.9495,158.3898,158.9495,12345.0
2019-07-25 10:00:00,167.62,168.25,167.52,168.22,65862.0,158.9969,159.5945,158.9021,159.5661,65862.0
2019-07-25 10:10:00,168.29,168.58,167.89,168.41,51402.0,159.6324,159.9075,159.253,159.7463,51402.0
2019-07-25 10:20:00,168.33,168.49,168.07,168.42,36054.0,159.6704,159.8222,159.4238,159.7558,36054.0
2019-07-25 10:30:00,168.49,168.85,168.23,168.79,26916.0,159.8222,160.1636,159.5755,160.1067,26916.0
2019-07-25 10:40:00,168.78,169.33,168.63,169.33,58188.0,160.0972,160.6189,159.955,160.6189,58188.0
2019-07-25 10:50:00,169.29,169.59,168.91,168.92,67650.0,160.581,160.8656,160.2206,160.23,67650.0
2019-07-25 11:00:00,168.93,169.19,168.8,168.8,49575.0,160.2395,160.4861,160.1162,160.1162,49575.0
2019-07-25 11:10:00,168.71,168.94,168.24,168.28,56448.0,160.0308,160.249,159.585,159.623,56448.0
2019-07-25 11:20:00,168.24,168.57,168.1,168.48,58770.0,159.585,159.898,159.4522,159.8127,58770.0
2019-07-25 11:30:00,168.52,168.74,168.34,168.51,41514.0,159.8506,160.0593,159.6799,159.8411,41514.0
2019-07-25 11:40:00,168.57,168.66,168.4,168.4,14112.0,159.898,159.9834,159.7368,159.7368,14112.0
2019-07-25 11:50:00,168.4,168.56,168.3,168.48,11772.0,159.7368,159.8886,159.6419,159.8127,11772.0
2019-07-25 12:00:00,168.48,168.53,168.12,168.49,34128.0,159.8127,159.8601,159.4712,159.8222,34128.0
2019-07-25 12:10:00,168.52,168.74,168.37,168.69,80925.0,159.8506,160.0593,159.7083,160.0119,80925.0
2019-07-25 12:20:00,168.67,169.0,168.59,168.96,31548.0,159.9929,160.3059,159.917,160.268,31548.0
2019-07-25 12:30:00,168.99,168.99,168.74,168.74,28722.0,160.2964,160.2964,160.0593,160.0593,28722.0
2019-07-25 12:40:00,168.7,168.86,168.58,168.84,24021.0,160.0214,160.1731,159.9075,160.1542,24021.0
2019-07-25 12:50:00,168.85,168.9,168.57,168.61,17163.0,160.1636,160.2111,159.898,159.936,17163.0
2019-07-25 13:00:00,168.71,168.73,168.4,168.55,32055.0,160.0308,160.0498,159.7368,159.8791,32055.0
2019-07-25 13:10:00,168.52,168.74,168.47,168.69,29808.0,159.8506,160.0593,159.8032,160.0119,29808.0
2019-07-25 13:20:00,168.81,169.0,168.76,168.98,19902.0,160.1257,160.3059,160.0783,160.287,19902.0
2019-07-25 13:30:00,169.19,169.36,169.05,169.36,24729.0,160.4861,160.6474,160.3534,160.6474,24729.0
2019-07-25 13:40:00,169.37,169.78,169.37,169.78,20310.0,160.6569,161.0458,160.6569,161.0458,20310.0
2019-07-25 13:50:00,169.86,170.0,169.22,169.24,92235.0,161.1217,161.2545,160.5146,160.5336,92235.0
2019-07-25 14:00:00,169.24,169.28,168.91,168.91,45489.0,160.5336,160.5715,160.2206,160.2206,45489.0
2019-07-25 14:10:00,168.82,169.41,168.81,169.24,34710.0,160.1352,160.6948,160.1257,160.5336,34710.0
2019-07-25 14:20:00,169.28,169.62,169.28,169.5,16683.0,160.5715,160.894,160.5715,160.7802,16683.0
2019-07-25 14:30:00,169.45,169.51,169.34,169.35,17778.0,160.7328,160.7897,160.6284,160.6379,17778.0
2019-07-25 14:40:00,169.42,169.63,169.26,169.46,12321.0,160.7043,160.9035,160.5525,160.7423,12321.0
2019-07-25 14:50:00,169.45,169.67,169.45,169.61,20565.0,160.7328,160.9415,160.7328,160.8845,20565.0
2019-07-25 15:00:00,169.58,169.62,169.29,169.35,15897.0,160.8561,160.894,160.581,160.6379,15897.0
2019-07-25 15:10:00,169.32,169.58,169.32,169.55,27666.0,160.6095,160.8561,160.6095,160.8276,27666.0
2019-07-25 15:20:00,169.61,169.93,169.61,169.93,32277.0,160.8845,161.1881,160.8845,161.1881,32277.0
2019-07-25 15:30:00,169.92,170.18,169.65,169.67,88464.0,161.1786,161.4252,160.9225,160.9415,88464.0
2019-07-25 15:40:00,169.71,170.06,169.67,170.05,89706.0,160.9794,161.3114,160.9415,161.3019,89706.0
2019-07-25 15:50:00,170.09,170.13,169.82,169.84,172086.0,161.3399,161.3778,161.0837,161.1027,172086.0
2019-07-26 09:30:00,169.87,169.89,168.64,169.43,65673.0,161.1312,161.1501,159.9644,160.7138,65673.0
2019-07-26 09:40:00,169.41,169.65,169.36,169.61,15981.0,160.6948,160.9225,160.6474,160.8845,15981.0
2019-07-26 09:50:00,169.63,169.64,168.23,168.55,63438.0,160.9035,160.913,159.5755,159.8791,63438.0
2019-07-26 10:00:00,168.67,169.34,168.61,169.33,23772.0,159.9929,160.6284,159.936,160.6189,23772.0
2019-07-26 10:10:00,169.33,170.18,169.29,170.07,26271.0,160.6189,161.4252,160.581,161.3209,26271.0
2019-07-26 10:20:00,170.02,170.33,169.74,169.9,68991.0,161.2735,161.5675,161.0079,161.1596,68991.0
2019-07-26 10:30:00,169.94,170.11,169.61,170.1,20898.0,161.1976,161.3588,160.8845,161.3493,20898.0
2019-07-26 10:40:00,170.02,170.53,169.97,170.52,43992.0,161.2735,161.7572,161.226,161.7477,43992.0
2019-07-26 10:50:00,170.41,170.83,170.39,170.76,14355.0,161.6434,162.0418,161.6244,161.9754,14355.0
2019-07-26 11:00:00,170.76,171.06,170.73,170.82,23121.0,161.9754,162.2599,161.9469,162.0323,23121.0
2019-07-26 11:10:00,170.88,171.1,170.72,170.81,20421.0,162.0892,162.2979,161.9374,162.0228,20421.0
2019-07-26 11:20:00,170.72,170.72,170.53,170.63,8094.0,161.9374,161.9374,161.7572,161.8521,8094.0
2019-07-26 11:30:00,170.68,170.96,170.63,170.89,10155.0,161.8995,162.1651,161.8521,162.0987,10155.0
2019-07-26 11:40:00,170.85,170.93,170.4,170.51,22773.0,162.0608,162.1366,161.6339,161.7382,22773.0
2019-07-26 11:50:00,170.5,170.56,170.42,170.54,6894.0,161.7288,161.7857,161.6529,161.7667,6894.0
2019-07-26 12:00:00,170.5,170.51,170.06,170.43,26268.0,161.7288,161.7382,161.3114,161.6624,26268.0
2019-07-26 12:10:00,170.49,170.54,170.38,170.38,10374.0,161.7193,161.7667,161.6149,161.6149,10374.0
2019-07-26 12:20:00,170.38,170.54,170.33,170.51,14079.0,161.6149,161.7667,161.5675,161.7382,14079.0
2019-07-26 12:30:00,170.55,170.64,170.46,170.58,22308.0,161.7762,161.8616,161.6908,161.8046,22308.0
2019-07-26 12:40:00,170.56,170.56,170.29,170.39,22566.0,161.7857,161.7857,161.5296,161.6244,22566.0
2019-07-26 12:50:00,170.48,170.56,170.33,170.5,21030.0,161.7098,161.7857,161.5675,161.7288,21030.0
2019-07-26 13:00:00,170.47,170.55,170.32,170.41,14682.0,161.7003,161.7762,161.558,161.6434,14682.0
2019-07-26 13:10:00,170.38,170.52,170.34,170.51,15825.0,161.6149,161.7477,161.577,161.7382,15825.0
2019-07-26 13:20:00,170.55,170.56,170.38,170.4,10002.0,161.7762,161.7857,161.6149,161.6339,10002.0
2019-07-26 13:30:00,170.44,170.45,170.18,170.19,11160.0,161.6718,161.6813,161.4252,161.4347,11160.0
2019-07-26 13:40:00,170.24,170.26,170.18,170.2,12156.0,161.4821,161.5011,161.4252,161.4442,12156.0
2019-07-26 13:50:00,170.24,170.41,170.07,170.24,30285.0,161.4821,161.6434,161.3209,161.4821,30285.0
2019-07-26 14:00:00,170.24,170.33,170.11,170.26,19275.0,161.4821,161.5675,161.3588,161.5011,19275.0
2019-07-26 14:10:00,170.27,170.27,169.88,169.96,17427.0,161.5106,161.5106,161.1407,161.2165,17427.0
2019-07-26 14:20:00,169.92,170.13,169.88,170.13,8445.0,161.1786,161.3778,161.1407,161.3778,8445.0
2019-07-26 14:30:00,170.16,170.53,170.15,170.5,19830.0,161.4062,161.7572,161.3968,161.7288,19830.0
2019-07-26 14:40:00,170.52,170.64,170.38,170.5,23007.0,161.7477,161.8616,161.6149,161.7288,23007.0
2019-07-26 14:50:00,170.55,170.58,170.21,170.34,24585.0,161.7762,161.8046,161.4537,161.577,24585.0
2019-07-26 15:00:00,170.44,170.45,170.24,170.4,21378.0,161.6718,161.6813,161.4821,161.6339,21378.0
2019-07-26 15:10:00,170.4,170.5,170.3,170.46,24357.0,161.6339,161.7288,161.539,161.6908,24357.0
2019-07-26 15:20:00,170.46,170.52,170.32,170.39,31683.0,161.6908,161.7477,161.558,161.6244,31683.0
2019-07-26 15:30:00,170.41,170.63,170.33,170.57,71829.0,161.6434,161.8521,161.5675,161.7952,71829.0
2019-07-26 15:40:00,170.59,170.8,170.56,170.67,74760.0,161.8141,162.0133,161.7857,161.89,74760.0
2019-07-26 15:50:00,170.66,171.11,170.64,170.92,125109.0,161.8805,162.3074,161.8616,162.1272,125109.0
2019-07-29 09:30:00,170.04,170.77,169.56,170.22,57243.0,161.2924,161.9849,160.8371,161.4632,57243.0
2019-07-29 09:40:00,170.07,170.44,170.0,170.4,12759.0,161.3209,161.6718,161.2545,161.6339,12759.0
2019-07-29 09:50:00,170.56,170.69,170.01,170.01,15798.0,161.7857,161.909,161.264,161.264,15798.0
2019-07-29 10:00:00,170.01,170.01,169.44,169.54,33498.0,161.264,161.264,160.7233,160.8181,33498.0
2019-07-29 10:10:00,169.49,169.8,169.43,169.59,26739.0,160.7707,161.0648,160.7138,160.8656,26739.0
2019-07-29 10:20:00,169.67,169.79,169.36,169.46,23373.0,160.9415,161.0553,160.6474,160.7423,23373.0
2019-07-29 10:30:00,169.44,169.53,169.26,169.48,30594.0,160.7233,160.8087,160.5525,160.7612,30594.0
2019-07-29 10:40:00,169.52,169.86,169.47,169.79,9990.0,160.7992,161.1217,160.7517,161.0553,9990.0
2019-07-29 10:50:00,169.81,169.85,169.6,169.64,17823.0,161.0743,161.1122,160.8751,160.913,17823.0
2019-07-29 11:00:00,169.58,169.6,169.34,169.6,11679.0,160.8561,160.8751,160.6284,160.8751,11679.0
2019-07-29 11:10:00,169.67,169.73,169.44,169.73,19257.0,160.9415,160.9984,160.7233,160.9984,19257.0
2019-07-29 11:20:00,169.81,169.97,169.74,169.74,24492.0,161.0743,161.226,161.0079,161.0079,24492.0
2019-07-29 11:30:00,169.75,169.76,169.49,169.66,25008.0,161.0173,161.0268,160.7707,160.932,25008.0
2019-07-29 11:40:00,169.66,169.79,169.59,169.63,14196.0,160.932,161.0553,160.8656,160.9035,14196.0
2019-07-29 11:50:00,169.62,169.75,169.62,169.68,13185.0,160.894,161.0173,160.894,160.9509,13185.0
2019-07-29 12:00:00,169.65,169.66,169.55,169.58,13434.0,160.9225,160.932,160.8276,160.8561,13434.0
2019-07-29 12:10:00,169.59,169.61,169.28,169.46,21114.0,160.8656,160.8845,160.5715,160.7423,21114.0
2019-07-29 12:20:00,169.5,169.73,169.43,169.73,29235.0,160.7802,160.9984,160.7138,160.9984,29235.0
2019-07-29 12:30:00,169.75,169.9,169.74,169.74,12045.0,161.0173,161.1596,161.0079,161.0079,12045.0
2019-07-29 12:40:00,169.68,169.69,169.41,169.58,9411.0,160.9509,160.9604,160.6948,160.8561,9411.0
2019-07-29 12:50:00,169.58,169.58,169.4,169.46,15906.0,160.8561,160.8561,160.6853,160.7423,15906.0
2019-07-29 13:00:00,169.49,169.51,169.13,169.16,26796.0,160.7707,160.7897,160.4292,160.4577,26796.0
2019-07-29 13:10:00,169.19,169.57,169.19,169.32,14229.0,160.4861,160.8466,160.4861,160.6095,14229.0
2019-07-29 13:20:00,169.43,169.43,169.16,169.21,11790.0,160.7138,160.7138,160.4577,160.5051,11790.0
2019-07-29 13:30:00,169.17,169.22,168.94,168.94,14337.0,160.4672,160.5146,160.249,160.249,14337.0
2019-07-29 13:40:00,168.91,169.45,168.91,169.38,30813.0,160.2206,160.7328,160.2206,160.6664,30813.0
2019-07-29 13:50:00,169.31,169.31,168.97,168.97,13767.0,160.6,160.6,160.2775,160.2775,13767.0
2019-07-29 14:00:00,168.96,168.99,168.72,168.81,10248.0,160.268,160.2964,160.0403,160.1257,10248.0
2019-07-29 14:10:00,168.86,169.17,168.84,169.15,18561.0,160.1731,160.4672,160.1542,160.4482,18561.0
2019-07-29 14:20:00,169.14,169.22,168.98,169.13,17700.0,160.4387,160.5146,160.287,160.4292,17700.0
2019-07-29 14:30:00,169.09,169.11,168.96,169.03,24000.0,160.3913,160.4103,160.268,160.3344,24000.0
2019-07-29 14:40:00,169.07,169.15,169.03,169.03,17517.0,160.3723,160.4482,160.3344,160.3344,17517.0
2019-07-29 14:50:00,168.99,169.08,168.87,169.08,25446.0,160.2964,160.3818,160.1826,160.3818,25446.0
2019-07-29 15:00:00,169.07,169.21,168.99,169.17,16569.0,160.3723,160.5051,160.2964,160.4672,16569.0
2019-07-29 15:10:00,169.14,169.14,169.0,169.04,21558.0,160.4387,160.4387,160.3059,160.3439,21558.0
2019-07-29 15:20:00,169.06,169.11,169.0,169.07,22800.0,160.3628,160.4103,160.3059,160.3723,22800.0
2019-07-29 15:30:00,169.12,169.32,169.1,169.32,32646.0,160.4198,160.6095,160.4008,160.6095,32646.0
2019-07-29 15:40:00,169.35,169.85,169.35,169.85,42951.0,160.6379,161.1122,160.6379,161.1122,42951.0
2019-07-29 15:50:00,169.85,170.1,169.85,170.04,115911.0,161.1122,161.3493,161.1122,161.2924,115911.0
2019-07-30 09:30:00,168.69,169.65,168.11,169.6,33096.0,160.0119,160.9225,159.4617,160.8751,33096.0
2019-07-30 09:40:00,169.43,170.54,169.43,170.51,14382.0,160.7138,161.7667,160.7138,161.7382,14382.0
2019-07-30 09:50:00,170.66,170.81,170.19,170.19,15135.0,161.8805,162.0228,161.4347,161.4347,15135.0
2019-07-30 10:00:00,170.14,170.49,170.14,170.16,27960.0,161.3873,161.7193,161.3873,161.4062,27960.0
2019-07-30 10:10:00,170.08,170.45,169.94,170.45,14850.0,161.3304,161.6813,161.1976,161.6813,14850.0
2019-07-30 10:20:00,170.52,171.23,170.52,171.21,29589.0,161.7477,162.4212,161.7477,162.4022,29589.0
2019-07-30 10:30:00,171.29,171.35,170.73,170.96,16290.0,162.4781,162.535,161.9469,162.1651,16290.0
2019-07-30 10:40:00,170.99,171.27,170.91,171.04,32946.0,162.1936,162.4591,162.1177,162.241,32946.0
2019-07-30 10:50:00,171.1,171.47,171.1,171.44,28308.0,162.2979,162.6489,162.2979,162.6204,28308.0
2019-07-30 11:00:00,171.37,171.41,171.09,171.41,14949.0,162.554,162.5919,162.2884,162.5919,14949.0
2019-07-30 11:10:00,171.38,171.63,171.31,171.32,25101.0,162.5635,162.8006,162.4971,162.5066,25101.0
2019-07-30 11:20:00,171.26,171.35,171.21,171.27,13695.0,162.4497,162.535,162.4022,162.4591,13695.0
2019-07-30 11:30:00,171.3,171.38,171.11,171.11,12432.0,162.4876,162.5635,162.3074,162.3074,12432.0
2019-07-30 11:40:00,171.14,171.43,171.1,171.41,9336.0,162.3358,162.6109,162.2979,162.5919,9336.0
2019-07-30 11:50:00,171.4,171.41,171.14,171.22,17097.0,162.5825,162.5919,162.3358,162.4117,17097.0
2019-07-30 12:00:00,171.28,171.49,171.28,171.36,8217.0,162.4686,162.6678,162.4686,162.5445,8217.0
2019-07-30 12:10:00,171.32,171.52,171.31,171.47,3300.0,162.5066,162.6963,162.4971,162.6489,3300.0
2019-07-30 12:20:00,171.46,171.52,171.34,171.52,20211.0,162.6394,162.6963,162.5255,162.6963,20211.0
2019-07-30 12:30:00,171.54,171.6,171.48,171.6,9723.0,162.7153,162.7722,162.6583,162.7722,9723.0
2019-07-30 12:40:00,171.59,171.65,171.52,171.52,16896.0,162.7627,162.8196,162.6963,162.6963,16896.0
2019-07-30 12:50:00,171.49,171.51,171.09,171.24,24852.0,162.6678,162.6868,162.2884,162.4307,24852.0
2019-07-30 13:00:00,171.24,171.38,171.02,171.19,26688.0,162.4307,162.5635,162.222,162.3833,26688.0
2019-07-30 13:10:00,171.19,171.35,171.09,171.09,36336.0,162.3833,162.535,162.2884,162.2884,36336.0
2019-07-30 13:20:00,171.03,171.24,171.03,171.24,11019.0,162.2315,162.4307,162.2315,162.4307,11019.0
2019-07-30 13:30:00,171.25,171.3,171.2,171.24,11478.0,162.4402,162.4876,162.3927,162.4307,11478.0
2019-07-30 13:40:00,171.26,171.3,171.11,171.11,13398.0,162.4497,162.4876,162.3074,162.3074,13398.0
2019-07-30 13:50:00,171.14,171.24,171.04,171.04,15090.0,162.3358,162.4307,162.241,162.241,15090.0
2019-07-30 14:00:00,170.97,171.19,170.9,171.19,21540.0,162.1746,162.3833,162.1082,162.3833,21540.0
2019-07-30 14:10:00,171.18,171.48,171.12,171.45,13353.0,162.3738,162.6583,162.3169,162.6299,13353.0
2019-07-30 14:20:00,171.45,171.67,171.45,171.59,26991.0,162.6299,162.8386,162.6299,162.7627,26991.0
2019-07-30 14:30:00,171.57,171.63,171.56,171.63,16977.0,162.7437,162.8006,162.7342,162.8006,16977.0
2019-07-30 14:40:00,171.61,171.71,171.47,171.71,25341.0,162.7817,162.8765,162.6489,162.8765,25341.0
2019-07-30 14:50:00,171.67,171.75,171.53,171.54,23775.0,162.8386,162.9145,162.7058,162.7153,23775.0
2019-07-30 15:00:00,171.58,171.84,171.48,171.81,23115.0,162.7532,162.9998,162.6583,162.9714,23115.0
2019-07-30 15:10:00,171.81,172.09,171.81,172.09,21006.0,162.9714,163.237,162.9714,163.237,21006.0
2019-07-30 15:20:00,172.1,172.14,171.97,172.03,27999.0,163.2464,163.2844,163.1231,163.18,27999.0
2019-07-30 15:30:00,172.03,172.1,171.59,171.64,35700.0,163.18,163.2464,162.7627,162.8101,35700.0
2019-07-30 15:40:00,171.59,171.82,171.41,171.82,108873.0,162.7627,162.9809,162.5919,162.9809,108873.0
2019-07-30 15:50:00,171.82,172.03,171.58,171.69,184917.0,162.9809,163.18,162.7532,162.8575,184917.0
2019-07-31 09:30:00,171.02,171.58,171.02,171.35,31596.0,162.222,162.7532,162.222,162.535,31596.0
2019-07-31 09:40:00,171.36,171.87,171.33,171.49,24189.0,162.5445,163.0283,162.5161,162.6678,24189.0
2019-07-31 09:50:00,171.49,171.94,171.36,171.87,19662.0,162.6678,163.0947,162.5445,163.0283,19662.0
2019-07-31 10:00:00,171.87,172.36,171.8,172.33,17655.0,163.0283,163.4931,162.9619,163.4646,17655.0
2019-07-31 10:10:00,172.36,172.47,171.84,172.47,16041.0,163.4931,163.5974,162.9998,163.5974,16041.0
2019-07-31 10:20:00,172.46,172.46,171.99,172.05,15210.0,163.5879,163.5879,163.1421,163.199,15210.0
2019-07-31 10:30:00,171.87,172.23,171.83,172.23,8418.0,163.0283,163.3698,162.9903,163.3698,8418.0
2019-07-31 10:40:00,172.21,172.21,172.03,172.08,8466.0,163.3508,163.3508,163.18,163.2275,8466.0
2019-07-31 10:50:00,172.1,172.14,171.93,171.93,68127.0,163.2464,163.2844,163.0852,163.0852,68127.0
2019-07-31 11:00:00,171.99,172.11,171.99,172.05,9900.0,163.1421,163.2559,163.1421,163.199,9900.0
2019-07-31 11:10:00,172.12,172.27,171.9,172.16,24879.0,163.2654,163.4077,163.0567,163.3034,24879.0
2019-07-31 11:20:00,172.11,172.33,171.85,172.33,30402.0,163.2559,163.4646,163.0093,163.4646,30402.0
2019-07-31 11:30:00,172.37,172.79,172.29,172.38,43932.0,163.5026,163.901,163.4267,163.512,43932.0
2019-07-31 11:40:00,172.4,172.46,172.32,172.46,8961.0,163.531,163.5879,163.4551,163.5879,8961.0
2019-07-31 11:50:00,172.36,173.08,172.36,172.88,26097.0,163.4931,164.176,163.4931,163.9863,26097.0
2019-07-31 12:00:00,172.82,172.99,172.73,172.92,18729.0,163.9294,164.0907,163.844,164.0243,18729.0
2019-07-31 12:10:00,172.93,173.25,172.89,173.2,30504.0,164.0337,164.3373,163.9958,164.2899,30504.0
2019-07-31 12:20:00,173.17,173.24,173.13,173.2,9456.0,164.2614,164.3278,164.2235,164.2899,9456.0
2019-07-31 12:30:00,173.19,173.23,172.93,172.96,24579.0,164.2804,164.3183,164.0337,164.0622,24579.0
2019-07-31 12:40:00,172.97,173.04,172.91,173.01,5700.0,164.0717,164.1381,164.0148,164.1096,5700.0
2019-07-31 12:50:00,173.04,173.11,172.97,173.01,10545.0,164.1381,164.2045,164.0717,164.1096,10545.0
2019-07-31 13:00:00,173.05,173.07,172.95,173.04,15159.0,164.1476,164.1665,164.0527,164.1381,15159.0
2019-07-31 13:10:00,173.07,173.13,172.86,172.88,8787.0,164.1665,164.2235,163.9673,163.9863,8787.0
2019-07-31 13:20:00,172.92,172.98,172.77,172.89,32718.0,164.0243,164.0812,163.882,163.9958,32718.0
2019-07-31 13:30:00,172.84,172.9,172.67,172.79,21735.0,163.9484,164.0053,163.7871,163.901,21735.0
2019-07-31 13:40:00,172.92,173.01,172.88,173.01,27075.0,164.0243,164.1096,163.9863,164.1096,27075.0
2019-07-31 13:50:00,172.98,173.06,172.73,172.93,20715.0,164.0812,164.1571,163.844,164.0337,20715.0
2019-07-31 14:00:00,172.94,172.94,172.16,172.38,25449.0,164.0432,164.0432,163.3034,163.512,25449.0
2019-07-31 14:10:00,172.43,172.6,172.39,172.53,17496.0,163.5595,163.7207,163.5215,163.6543,17496.0
2019-07-31 14:20:00,172.56,172.59,172.32,172.38,13800.0,163.6828,163.7112,163.4551,163.512,13800.0
2019-07-31 14:30:00,172.39,172.59,171.59,171.66,15270.0,163.5215,163.7112,162.7627,162.8291,15270.0
2019-07-31 14:40:00,171.5,171.67,170.74,170.74,17148.0,162.6773,162.8386,161.9564,161.9564,17148.0
2019-07-31 14:50:00,170.58,170.58,169.17,170.26,44298.0,161.8046,161.8046,160.4672,161.5011,44298.0
2019-07-31 15:00:00,170.26,171.49,170.17,171.2,35085.0,161.5011,162.6678,161.4157,162.3927,35085.0
2019-07-31 15:10:00,171.16,171.33,170.76,171.33,13995.0,162.3548,162.5161,161.9754,162.5161,13995.0
2019-07-31 15:20:00,171.26,171.56,171.05,171.53,29472.0,162.4497,162.7342,162.2505,162.7058,29472.0
2019-07-31 15:30:00,171.37,171.66,171.13,171.54,25002.0,162.554,162.8291,162.3263,162.7153,25002.0
2019-07-31 15:40:00,171.61,172.16,171.41,171.85,68934.0,162.7817,163.3034,162.5919,163.0093,68934.0
2019-07-31 15:50:00,171.93,171.93,171.01,171.01,124008.0,163.0852,163.0852,162.2125,162.2125,124008.0
2019-08-01 09:30:00,171.52,173.07,170.73,171.9,45237.0,162.6963,164.1665,161.9469,163.0567,45237.0
2019-08-01 09:40:00,171.54,171.93,171.07,171.84,18255.0,162.7153,163.0852,162.2694,162.9998,18255.0
2019-08-01 09:50:00,172.0,172.2,171.68,172.0,11268.0,163.1516,163.3413,162.8481,163.1516,11268.0
2019-08-01 10:00:00,172.08,172.16,171.78,172.03,11538.0,163.2275,163.3034,162.9429,163.18,11538.0
2019-08-01 10:10:00,172.03,173.04,171.98,173.02,24075.0,163.18,164.1381,163.1326,164.1191,24075.0
2019-08-01 10:20:00,173.03,173.66,173.0,173.57,26628.0,164.1286,164.7262,164.1001,164.6408,26628.0
2019-08-01 10:30:00,173.55,173.87,173.29,173.65,33573.0,164.6219,164.9254,164.3752,164.7167,33573.0
2019-08-01 10:40:00,173.94,174.24,173.7,173.78,15030.0,164.9918,165.2764,164.7641,164.84,15030.0
2019-08-01 10:50:00,173.79,174.21,173.73,174.21,8100.0,164.8495,165.2479,164.7926,165.2479,8100.0
2019-08-01 11:00:00,174.22,174.34,173.67,173.78,22953.0,165.2574,165.3712,164.7357,164.84,22953.0
2019-08-01 11:10:00,173.8,174.42,173.75,174.06,32511.0,164.859,165.4471,164.8116,165.1056,32511.0
2019-08-01 11:20:00,174.06,174.13,173.72,174.08,14139.0,165.1056,165.172,164.7831,165.1246,14139.0
2019-08-01 11:30:00,174.0,174.01,173.62,173.81,16614.0,165.0487,165.0582,164.6883,164.8685,16614.0
2019-08-01 11:40:00,173.87,173.94,173.46,173.46,21834.0,164.9254,164.9918,164.5365,164.5365,21834.0
2019-08-01 11:50:00,173.23,173.62,173.14,173.54,14187.0,164.3183,164.6883,164.2329,164.6124,14187.0
2019-08-01 12:00:00,173.54,173.54,173.26,173.34,11418.0,164.6124,164.6124,164.3468,164.4227,11418.0
2019-08-01 12:10:00,173.32,173.32,172.92,172.92,6483.0,164.4037,164.4037,164.0243,164.0243,6483.0
2019-08-01 12:20:00,172.91,173.0,172.86,172.96,8103.0,164.0148,164.1001,163.9673,164.0622,8103.0
2019-08-01 12:30:00,172.98,173.29,172.94,173.29,11751.0,164.0812,164.3752,164.0432,164.3752,11751.0
2019-08-01 12:40:00,173.42,173.53,173.29,173.29,6993.0,164.4985,164.6029,164.3752,164.3752,6993.0
2019-08-01 12:50:00,173.31,173.49,173.31,173.49,9003.0,164.3942,164.5649,164.3942,164.5649,9003.0
2019-08-01 13:00:00,173.54,173.62,173.44,173.56,11040.0,164.6124,164.6883,164.5175,164.6313,11040.0
2019-08-01 13:10:00,173.66,173.83,173.58,173.83,6000.0,164.7262,164.8874,164.6503,164.8874,6000.0
2019-08-01 13:20:00,173.76,173.9,172.48,172.48,26553.0,164.821,164.9538,163.6069,163.6069,26553.0
2019-08-01 13:30:00,172.56,172.94,171.52,171.64,9600.0,163.6828,164.0432,162.6963,162.8101,9600.0
2019-08-01 13:40:00,171.38,171.7,171.06,171.61,44289.0,162.5635,162.867,162.2599,162.7817,44289.0
2019-08-01 13:50:00,171.53,171.7,171.13,171.65,19005.0,162.7058,162.867,162.3263,162.8196,19005.0
2019-08-01 14:00:00,171.71,171.82,171.29,171.43,13077.0,162.8765,162.9809,162.4781,162.6109,13077.0
2019-08-01 14:10:00,171.27,171.59,170.96,171.38,19920.0,162.4591,162.7627,162.1651,162.5635,19920.0
2019-08-01 14:20:00,171.24,171.33,170.77,171.25,16305.0,162.4307,162.5161,161.9849,162.4402,16305.0
2019-08-01 14:30:00,171.39,171.43,171.06,171.31,11553.0,162.573,162.6109,162.2599,162.4971,11553.0
2019-08-01 14:40:00,171.11,171.14,170.37,171.04,21237.0,162.3074,162.3358,161.6054,162.241,21237.0
2019-08-01 14:50:00,171.51,171.63,170.93,171.09,18000.0,162.6868,162.8006,162.1366,162.2884,18000.0
2019-08-01 15:00:00,171.0,171.08,170.66,170.78,11100.0,162.203,162.2789,161.8805,161.9944,11100.0
2019-08-01 15:10:00,170.7,171.55,170.66,171.48,13143.0,161.9185,162.7247,161.8805,162.6583,13143.0
2019-08-01 15:20:00,171.32,171.81,171.32,171.57,15900.0,162.5066,162.9714,162.5066,162.7437,15900.0
2019-08-01 15:30:00,171.48,171.74,171.12,171.56,24681.0,162.6583,162.905,162.3169,162.7342,24681.0
2019-08-01 15:40:00,171.64,172.01,171.54,171.75,111186.0,162.8101,163.1611,162.7153,162.9145,111186.0
2019-08-01 15:50:00,171.68,171.68,170.87,170.99,115089.0,162.8481,162.8481,162.0797,162.1936,115089.0
2019-08-02 09:30:00,169.77,170.39,168.56,170.19,35784.0,161.0363,161.6244,159.8886,161.4347,35784.0
2019-08-02 09:40:00,170.29,170.29,169.14,169.14,32769.0,161.5296,161.5296,160.4387,160.4387,32769.0
2019-08-02 09:50:00,169.12,170.09,169.12,169.48,8481.0,160.4198,161.3399,160.4198,160.7612,8481.0
2019-08-02 10:00:00,169.57,170.05,169.3,169.56,15351.0,160.8466,161.3019,160.5905,160.8371,15351.0
2019-08-02 10:10:00,169.33,170.14,169.13,170.14,17427.0,160.6189,161.3873,160.4292,161.3873,17427.0
2019-08-02 10:20:00,170.02,170.67,170.02,170.39,32559.0,161.2735,161.89,161.2735,161.6244,32559.0
2019-08-02 10:30:00,170.46,170.47,169.7,169.99,23694.0,161.6908,161.7003,160.9699,161.245,23694.0
2019-08-02 10:40:00,169.93,170.05,169.79,169.83,9000.0,161.1881,161.3019,161.0553,161.0932,9000.0
2019-08-02 10:50:00,169.73,170.24,169.56,170.2,27477.0,160.9984,161.4821,160.8371,161.4442,27477.0
2019-08-02 11:00:00,170.15,170.49,169.86,170.42,17595.0,161.3968,161.7193,161.1217,161.6529,17595.0
2019-08-02 11:10:00,170.37,170.74,170.33,170.73,26523.0,161.6054,161.9564,161.5675,161.9469,26523.0
2019-08-02 11:20:00,170.68,170.89,170.6,170.68,19509.0,161.8995,162.0987,161.8236,161.8995,19509.0
2019-08-02 11:30:00,170.64,170.76,170.22,170.23,10248.0,161.8616,161.9754,161.4632,161.4726,10248.0
2019-08-02 11:40:00,170.14,170.55,169.92,170.55,17925.0,161.3873,161.7762,161.1786,161.7762,17925.0
2019-08-02 11:50:00,170.55,170.98,170.25,170.98,21123.0,161.7762,162.1841,161.4916,162.1841,21123.0
2019-08-02 12:00:00,171.0,171.08,170.58,170.9,9969.0,162.203,162.2789,161.8046,162.1082,9969.0
2019-08-02 12:10:00,170.97,171.13,170.78,170.98,5550.0,162.1746,162.3263,161.9944,162.1841,5550.0
2019-08-02 12:20:00,171.14,171.21,170.82,171.15,7842.0,162.3358,162.4022,162.0323,162.3453,7842.0
2019-08-02 12:30:00,171.08,171.08,170.9,170.9,8415.0,162.2789,162.2789,162.1082,162.1082,8415.0
2019-08-02 12:40:00,170.86,171.07,170.8,170.99,16875.0,162.0702,162.2694,162.0133,162.1936,16875.0
2019-08-02 12:50:00,170.91,171.08,170.71,170.71,6537.0,162.1177,162.2789,161.928,161.928,6537.0
2019-08-02 13:00:00,170.69,170.74,170.36,170.42,12318.0,161.909,161.9564,161.596,161.6529,12318.0
2019-08-02 13:10:00,170.26,170.35,170.04,170.09,7716.0,161.5011,161.5865,161.2924,161.3399,7716.0
2019-08-02 13:20:00,170.2,170.62,170.2,170.43,14709.0,161.4442,161.8426,161.4442,161.6624,14709.0
2019-08-02 13:30:00,170.33,170.39,170.11,170.16,8700.0,161.5675,161.6244,161.3588,161.4062,8700.0
2019-08-02 13:40:00,170.27,170.55,170.27,170.5,7896.0,161.5106,161.7762,161.5106,161.7288,7896.0
2019-08-02 13:50:00,170.38,170.59,170.35,170.56,4980.0,161.6149,161.8141,161.5865,161.7857,4980.0
2019-08-02 14:00:00,170.47,170.88,170.31,170.73,14517.0,161.7003,162.0892,161.5485,161.9469,14517.0
2019-08-02 14:10:00,170.77,170.82,170.5,170.64,7815.0,161.9849,162.0323,161.7288,161.8616,7815.0
2019-08-02 14:20:00,170.68,170.9,170.16,170.2,51471.0,161.8995,162.1082,161.4062,161.4442,51471.0
2019-08-02 14:30:00,170.24,170.55,170.21,170.5,13359.0,161.4821,161.7762,161.4537,161.7288,13359.0
2019-08-02 14:40:00,170.55,170.55,170.1,170.23,13761.0,161.7762,161.7762,161.3493,161.4726,13761.0
2019-08-02 14:50:00,170.22,170.26,170.08,170.23,10971.0,161.4632,161.5011,161.3304,161.4726,10971.0
2019-08-02 15:00:00,170.28,170.4,170.13,170.25,11907.0,161.5201,161.6339,161.3778,161.4916,11907.0
2019-08-02 15:10:00,170.16,170.16,169.89,170.11,11631.0,161.4062,161.4062,161.1501,161.3588,11631.0
2019-08-02 15:20:00,170.19,170.88,170.14,170.78,13695.0,161.4347,162.0892,161.3873,161.9944,13695.0
2019-08-02 15:30:00,170.8,171.14,170.5,170.97,16200.0,162.0133,162.3358,161.7288,162.1746,16200.0
2019-08-02 15:40:00,170.99,171.04,170.65,170.66,27417.0,162.1936,162.241,161.871,161.8805,27417.0
2019-08-02 15:50:00,170.64,170.7,170.04,170.19,82644.0,161.8616,161.9185,161.2924,161.4347,82644.0
2019-08-05 09:30:00,167.41,168.22,166.77,167.68,57357.0,158.7977,159.5661,158.1906,159.0538,57357.0
2019-08-05 09:40:00,167.61,167.81,166.84,167.16,43458.0,158.9874,159.1771,158.257,158.5606,43458.0
2019-08-05 09:50:00,167.23,167.28,166.6,167.28,32658.0,158.627,158.6744,158.0294,158.6744,32658.0
2019-08-05 10:00:00,167.11,167.91,167.0,167.91,11424.0,158.5132,159.272,158.4088,159.272,11424.0
2019-08-05 10:10:00,167.98,168.28,167.89,168.12,23394.0,159.3384,159.623,159.253,159.4712,23394.0
2019-08-05 10:20:00,168.06,168.71,167.98,168.58,9618.0,159.4143,160.0308,159.3384,159.9075,9618.0
2019-08-05 10:30:00,168.3,168.37,167.36,167.79,21471.0,159.6419,159.7083,158.7503,159.1582,21471.0
2019-08-05 10:40:00,167.67,167.9,167.32,167.32,15180.0,159.0443,159.2625,158.7124,158.7124,15180.0
2019-08-05 10:50:00,167.48,167.81,167.19,167.73,9000.0,158.8641,159.1771,158.589,159.1013,9000.0
2019-08-05 11:00:00,167.73,168.14,167.65,167.97,12825.0,159.1013,159.4902,159.0254,159.3289,12825.0
2019-08-05 11:10:00,167.94,168.41,167.93,168.1,15255.0,159.3005,159.7463,159.291,159.4522,15255.0
2019-08-05 11:20:00,168.11,168.27,167.97,168.1,15285.0,159.4617,159.6135,159.3289,159.4522,15285.0
2019-08-05 11:30:00,168.08,168.24,167.8,167.83,12144.0,159.4333,159.585,159.1677,159.1961,12144.0
2019-08-05 11:40:00,167.79,167.79,167.56,167.6,4002.0,159.1582,159.1582,158.94,158.9779,4002.0
2019-08-05 11:50:00,167.65,167.65,167.21,167.21,5535.0,159.0254,159.0254,158.608,158.608,5535.0
2019-08-05 12:00:00,167.29,167.35,167.19,167.32,8580.0,158.6839,158.7408,158.589,158.7124,8580.0
2019-08-05 12:10:00,167.19,167.38,167.13,167.32,18582.0,158.589,158.7693,158.5321,158.7124,18582.0
2019-08-05 12:20:00,167.26,167.27,166.58,166.58,15687.0,158.6554,158.6649,158.0104,158.0104,15687.0
2019-08-05 12:30:00,166.67,166.91,166.63,166.91,11913.0,158.0958,158.3234,158.0578,158.3234,11913.0
2019-08-05 12:40:00,166.91,166.91,166.26,166.27,7200.0,158.3234,158.3234,157.7069,157.7164,7200.0
2019-08-05 12:50:00,166.34,166.48,165.86,166.03,31392.0,157.7828,157.9156,157.3275,157.4887,31392.0
2019-08-05 13:00:00,165.91,166.06,165.85,166.02,16050.0,157.3749,157.5172,157.318,157.4792,16050.0
2019-08-05 13:10:00,166.02,166.03,165.55,165.8,16689.0,157.4792,157.4887,157.0334,157.2705,16689.0
2019-08-05 13:20:00,165.92,166.05,165.82,165.88,6066.0,157.3844,157.5077,157.2895,157.3464,6066.0
2019-08-05 13:30:00,165.83,166.42,165.63,166.42,17400.0,157.299,157.8587,157.1093,157.8587,17400.0
2019-08-05 13:40:00,166.49,166.49,165.81,165.96,16047.0,157.925,157.925,157.28,157.4223,16047.0
2019-08-05 13:50:00,165.98,166.06,165.41,165.41,28557.0,157.4413,157.5172,156.9006,156.9006,28557.0
2019-08-05 14:00:00,165.44,165.74,165.32,165.68,9078.0,156.9291,157.2136,156.8152,157.1567,9078.0
2019-08-05 14:10:00,165.7,166.0,165.61,165.96,5841.0,157.1757,157.4603,157.0903,157.4223,5841.0
2019-08-05 14:20:00,165.95,165.95,165.37,165.45,7410.0,157.4128,157.4128,156.8627,156.9386,7410.0
2019-08-05 14:30:00,165.51,165.57,165.18,165.31,12654.0,156.9955,157.0524,156.6824,156.8058,12654.0
2019-08-05 14:40:00,165.34,165.7,165.17,165.65,10560.0,156.8342,157.1757,156.673,157.1283,10560.0
2019-08-05 14:50:00,165.59,165.81,165.38,165.55,12975.0,157.0713,157.28,156.8722,157.0334,12975.0
2019-08-05 15:00:00,165.61,165.64,164.51,164.51,15924.0,157.0903,157.1188,156.0469,156.0469,15924.0
2019-08-05 15:10:00,164.63,165.59,164.63,165.59,11001.0,156.1607,157.0713,156.1607,157.0713,11001.0
2019-08-05 15:20:00,165.7,166.04,165.46,165.46,10788.0,157.1757,157.4982,156.948,156.948,10788.0
2019-08-05 15:30:00,165.44,165.86,165.08,165.82,25563.0,156.9291,157.3275,156.5876,157.2895,25563.0
2019-08-05 15:40:00,165.92,166.01,165.3,165.44,36159.0,157.3844,157.4697,156.7963,156.9291,36159.0
2019-08-05 15:50:00,165.3,165.47,164.9,165.12,87255.0,156.7963,156.9575,156.4168,156.6255,87255.0
2019-08-06 09:30:00,166.22,166.74,165.49,166.74,49179.0,157.6689,158.1622,156.9765,158.1622,49179.0
2019-08-06 09:40:00,166.73,167.26,166.02,166.23,29913.0,158.1527,158.6554,157.4792,157.6784,29913.0
2019-08-06 09:50:00,166.23,166.48,166.09,166.32,19437.0,157.6784,157.9156,157.5456,157.7638,19437.0
2019-08-06 10:00:00,166.16,166.5,165.92,166.02,20472.0,157.612,157.9345,157.3844,157.4792,20472.0
2019-08-06 10:10:00,165.87,166.09,165.12,165.13,26571.0,157.3369,157.5456,156.6255,156.635,26571.0
2019-08-06 10:20:00,165.25,165.82,165.12,165.78,15945.0,156.7488,157.2895,156.6255,157.2516,15945.0
2019-08-06 10:30:00,165.7,166.29,165.51,166.18,9522.0,157.1757,157.7353,156.9955,157.631,9522.0
2019-08-06 10:40:00,166.31,166.46,165.84,165.97,15996.0,157.7543,157.8966,157.3085,157.4318,15996.0
2019-08-06 10:50:00,165.9,166.07,165.82,166.07,6507.0,157.3654,157.5267,157.2895,157.5267,6507.0
2019-08-06 11:00:00,165.95,166.12,165.75,165.91,13908.0,157.4128,157.5741,157.2231,157.3749,13908.0
2019-08-06 11:10:00,165.71,165.84,165.19,165.43,16296.0,157.1852,157.3085,156.6919,156.9196,16296.0
2019-08-06 11:20:00,165.59,165.92,165.51,165.69,9966.0,157.0713,157.3844,156.9955,157.1662,9966.0
2019-08-06 11:30:00,165.8,165.81,165.2,165.43,24168.0,157.2705,157.28,156.7014,156.9196,24168.0
2019-08-06 11:40:00,165.43,165.79,165.43,165.73,12630.0,156.9196,157.2611,156.9196,157.2041,12630.0
2019-08-06 11:50:00,165.7,165.7,165.1,165.45,14847.0,157.1757,157.1757,156.6066,156.9386,14847.0
2019-08-06 12:00:00,165.33,165.58,165.05,165.11,11592.0,156.8247,157.0619,156.5591,156.616,11592.0
2019-08-06 12:10:00,165.09,165.12,164.79,164.85,14607.0,156.5971,156.6255,156.3125,156.3694,14607.0
2019-08-06 12:20:00,164.82,164.89,164.64,164.69,10800.0,156.341,156.4074,156.1702,156.2176,10800.0
2019-08-06 12:30:00,164.67,164.96,164.55,164.76,12180.0,156.1987,156.4738,156.0849,156.284,12180.0
2019-08-06 12:40:00,164.67,164.84,164.53,164.56,11175.0,156.1987,156.3599,156.0659,156.0943,11175.0
2019-08-06 12:50:00,164.5,164.85,164.31,164.74,17187.0,156.0374,156.3694,155.8572,156.2651,17187.0
2019-08-06 13:00:00,164.82,165.01,164.7,165.01,33300.0,156.341,156.5212,156.2271,156.5212,33300.0
2019-08-06 13:10:00,164.97,165.01,164.79,164.91,14595.0,156.4832,156.5212,156.3125,156.4263,14595.0
2019-08-06 13:20:00,164.93,165.2,164.91,165.05,12231.0,156.4453,156.7014,156.4263,156.5591,12231.0
2019-08-06 13:30:00,165.01,165.33,164.85,165.31,18882.0,156.5212,156.8247,156.3694,156.8058,18882.0
2019-08-06 13:40:00,165.3,165.4,165.14,165.16,23679.0,156.7963,156.8911,156.6445,156.6635,23679.0
2019-08-06 13:50:00,165.12,165.27,165.04,165.25,11820.0,156.6255,156.7678,156.5496,156.7488,11820.0
2019-08-06 14:00:00,165.25,165.31,165.09,165.31,10881.0,156.7488,156.8058,156.5971,156.8058,10881.0
2019-08-06 14:10:00,165.31,165.75,165.2,165.6,14025.0,156.8058,157.2231,156.7014,157.0808,14025.0
2019-08-06 14:20:00,165.58,165.73,165.3,165.58,30699.0,157.0619,157.2041,156.7963,157.0619,30699.0
2019-08-06 14:30:00,165.58,165.65,165.37,165.37,29817.0,157.0619,157.1283,156.8627,156.8627,29817.0
2019-08-06 14:40:00,165.38,165.52,165.25,165.5,32301.0,156.8722,157.005,156.7488,156.986,32301.0
2019-08-06 14:50:00,165.5,165.56,165.25,165.3,13884.0,156.986,157.0429,156.7488,156.7963,13884.0
2019-08-06 15:00:00,165.33,165.45,165.14,165.4,18561.0,156.8247,156.9386,156.6445,156.8911,18561.0
2019-08-06 15:10:00,165.31,165.59,165.26,165.5,23142.0,156.8058,157.0713,156.7583,156.986,23142.0
2019-08-06 15:20:00,165.52,165.56,165.0,165.18,23124.0,157.005,157.0429,156.5117,156.6824,23124.0
2019-08-06 15:30:00,165.21,165.62,165.16,165.5,34455.0,156.7109,157.0998,156.6635,156.986,34455.0
2019-08-06 15:40:00,165.5,166.17,165.49,166.09,44712.0,156.986,157.6215,156.9765,157.5456,44712.0
2019-08-06 15:50:00,166.09,166.39,166.0,166.27,76116.0,157.5456,157.8302,157.4603,157.7164,76116.0
2019-08-07 09:30:00,164.95,166.62,163.95,166.59,32589.0,156.4643,158.0484,155.5157,158.0199,32589.0
2019-08-07 09:40:00,166.57,166.58,164.62,164.92,29205.0,158.0009,158.0104,156.1513,156.4358,29205.0
2019-08-07 09:50:00,165.01,166.05,164.82,165.75,17985.0,156.5212,157.5077,156.341,157.2231,17985.0
2019-08-07 10:00:00,165.83,167.07,165.54,166.99,18048.0,157.299,158.4752,157.0239,158.3993,18048.0
2019-08-07 10:10:00,167.26,167.59,167.02,167.02,17727.0,158.6554,158.9685,158.4278,158.4278,17727.0
2019-08-07 10:20:00,167.15,167.33,166.7,166.81,26385.0,158.5511,158.7218,158.1242,158.2286,26385.0
2019-08-07 10:30:00,166.83,168.15,166.83,168.15,24048.0,158.2476,159.4997,158.2476,159.4997,24048.0
2019-08-07 10:40:00,168.01,168.01,167.39,167.82,19875.0,159.3669,159.3669,158.7787,159.1866,19875.0
2019-08-07 10:50:00,167.83,168.25,167.77,168.19,19920.0,159.1961,159.5945,159.1392,159.5376,19920.0
2019-08-07 11:00:00,168.1,168.29,167.75,167.99,9900.0,159.4522,159.6324,159.1202,159.3479,9900.0
2019-08-07 11:10:00,168.17,168.43,168.04,168.04,12036.0,159.5186,159.7652,159.3953,159.3953,12036.0
2019-08-07 11:20:00,168.18,168.23,167.39,167.53,19227.0,159.5281,159.5755,158.7787,158.9115,19227.0
2019-08-07 11:30:00,167.47,168.17,167.45,168.09,14265.0,158.8546,159.5186,158.8357,159.4427,14265.0
2019-08-07 11:40:00,168.22,168.33,167.9,168.0,13875.0,159.5661,159.6704,159.2625,159.3574,13875.0
2019-08-07 11:50:00,167.98,168.42,167.91,168.21,12840.0,159.3384,159.7558,159.272,159.5566,12840.0
2019-08-07 12:00:00,168.13,168.25,167.92,167.95,74175.0,159.4807,159.5945,159.2815,159.3099,74175.0
2019-08-07 12:10:00,167.92,168.38,167.81,168.22,12447.0,159.2815,159.7178,159.1771,159.5661,12447.0
2019-08-07 12:20:00,168.2,168.38,168.0,168.27,9921.0,159.5471,159.7178,159.3574,159.6135,9921.0
2019-08-07 12:30:00,168.37,168.93,168.37,168.87,20145.0,159.7083,160.2395,159.7083,160.1826,20145.0
2019-08-07 12:40:00,168.79,169.55,168.79,169.09,28536.0,160.1067,160.8276,160.1067,160.3913,28536.0
2019-08-07 12:50:00,169.24,169.53,169.17,169.51,15075.0,160.5336,160.8087,160.4672,160.7897,15075.0
2019-08-07 13:00:00,169.57,169.76,169.37,169.66,25830.0,160.8466,161.0268,160.6569,160.932,25830.0
2019-08-07 13:10:00,169.67,169.71,169.16,169.4,9063.0,160.9415,160.9794,160.4577,160.6853,9063.0
2019-08-07 13:20:00,169.44,169.72,169.34,169.51,11706.0,160.7233,160.9889,160.6284,160.7897,11706.0
2019-08-07 13:30:00,169.52,170.07,169.52,170.04,13239.0,160.7992,161.3209,160.7992,161.2924,13239.0
2019-08-07 13:40:00,170.09,170.38,170.09,170.36,21330.0,161.3399,161.6149,161.3399,161.596,21330.0
2019-08-07 13:50:00,170.51,170.59,169.9,169.9,51345.0,161.7382,161.8141,161.1596,161.1596,51345.0
2019-08-07 14:00:00,169.9,170.48,169.84,170.48,13575.0,161.1596,161.7098,161.1027,161.7098,13575.0
2019-08-07 14:10:00,170.47,170.49,169.49,169.51,15651.0,161.7003,161.7193,160.7707,160.7897,15651.0
2019-08-07 14:20:00,169.5,169.8,169.5,169.75,13011.0,160.7802,161.0648,160.7802,161.0173,13011.0
2019-08-07 14:30:00,169.88,170.04,169.72,169.82,9993.0,161.1407,161.2924,160.9889,161.0837,9993.0
2019-08-07 14:40:00,169.92,170.35,169.88,170.24,12147.0,161.1786,161.5865,161.1407,161.4821,12147.0
2019-08-07 14:50:00,170.29,170.5,170.2,170.27,15117.0,161.5296,161.7288,161.4442,161.5106,15117.0
2019-08-07 15:00:00,170.29,170.29,169.95,170.22,10500.0,161.5296,161.5296,161.2071,161.4632,10500.0
2019-08-07 15:10:00,170.23,170.62,170.22,170.62,59484.0,161.4726,161.8426,161.4632,161.8426,59484.0
2019-08-07 15:20:00,170.67,170.93,170.61,170.92,37146.0,161.89,162.1366,161.8331,162.1272,37146.0
2019-08-07 15:30:00,171.05,171.57,171.05,171.49,49989.0,162.2505,162.7437,162.2505,162.6678,49989.0
2019-08-07 15:40:00,171.54,171.55,171.1,171.13,69645.0,162.7153,162.7247,162.2979,162.3263,69645.0
2019-08-07 15:50:00,171.08,171.54,170.73,171.18,228099.0,162.2789,162.7153,161.9469,162.3738,228099.0
2019-08-08 09:30:00,172.2,173.32,172.2,172.75,34920.0,163.3413,164.4037,163.3413,163.863,34920.0
2019-08-08 09:40:00,172.53,172.92,172.3,172.91,18000.0,163.6543,164.0243,163.4362,164.0148,18000.0
2019-08-08 09:50:00,172.86,173.48,172.25,172.87,14649.0,163.9673,164.5555,163.3887,163.9768,14649.0
2019-08-08 10:00:00,172.93,173.4,172.55,173.33,17628.0,164.0337,164.4796,163.6733,164.4132,17628.0
2019-08-08 10:10:00,173.3,173.54,173.09,173.32,62532.0,164.3847,164.6124,164.1855,164.4037,62532.0
2019-08-08 10:20:00,173.33,173.33,172.87,172.97,54195.0,164.4132,164.4132,163.9768,164.0717,54195.0
2019-08-08 10:30:00,172.98,173.11,172.78,172.87,22011.0,164.0812,164.2045,163.8915,163.9768,22011.0
2019-08-08 10:40:00,172.78,172.87,172.15,172.3,33900.0,163.8915,163.9768,163.2939,163.4362,33900.0
2019-08-08 10:50:00,172.24,172.78,172.24,172.49,12627.0,163.3792,163.8915,163.3792,163.6164,12627.0
2019-08-08 11:00:00,172.31,172.55,172.22,172.31,19785.0,163.4456,163.6733,163.3603,163.4456,19785.0
2019-08-08 11:10:00,172.32,172.94,172.31,172.94,5841.0,163.4551,164.0432,163.4456,164.0432,5841.0
2019-08-08 11:20:00,172.94,173.34,172.88,173.02,23727.0,164.0432,164.4227,163.9863,164.1191,23727.0
2019-08-08 11:30:00,172.94,173.07,172.72,173.05,21255.0,164.0432,164.1665,163.8346,164.1476,21255.0
2019-08-08 11:40:00,173.09,173.33,172.99,173.01,13698.0,164.1855,164.4132,164.0907,164.1096,13698.0
2019-08-08 11:50:00,172.95,173.4,172.93,173.4,11091.0,164.0527,164.4796,164.0337,164.4796,11091.0
2019-08-08 12:00:00,173.32,173.5,173.24,173.24,6600.0,164.4037,164.5744,164.3278,164.3278,6600.0
2019-08-08 12:10:00,173.26,173.6,173.25,173.37,24216.0,164.3468,164.6693,164.3373,164.4511,24216.0
2019-08-08 12:20:00,173.38,173.58,173.38,173.39,9000.0,164.4606,164.6503,164.4606,164.4701,9000.0
2019-08-08 12:30:00,173.44,173.74,173.4,173.49,12183.0,164.5175,164.8021,164.4796,164.5649,12183.0
2019-08-08 12:40:00,173.38,173.75,173.38,173.73,12900.0,164.4606,164.8116,164.4606,164.7926,12900.0
2019-08-08 12:50:00,173.86,173.89,173.69,173.87,6027.0,164.9159,164.9444,164.7547,164.9254,6027.0
2019-08-08 13:00:00,173.88,174.11,173.75,173.75,21420.0,164.9349,165.153,164.8116,164.8116,21420.0
2019-08-08 13:10:00,173.76,173.97,173.64,173.64,16575.0,164.821,165.0202,164.7072,164.7072,16575.0
2019-08-08 13:20:00,173.56,173.78,173.36,173.49,16794.0,164.6313,164.84,164.4416,164.5649,16794.0
2019-08-08 13:30:00,173.49,173.69,173.43,173.69,12123.0,164.5649,164.7547,164.508,164.7547,12123.0
2019-08-08 13:40:00,173.65,173.83,173.45,173.81,15900.0,164.7167,164.8874,164.527,164.8685,15900.0
2019-08-08 13:50:00,173.83,173.94,173.77,173.94,11700.0,164.8874,164.9918,164.8305,164.9918,11700.0
2019-08-08 14:00:00,173.99,173.99,173.66,173.75,9921.0,165.0392,165.0392,164.7262,164.8116,9921.0
2019-08-08 14:10:00,173.68,173.91,173.58,173.58,15576.0,164.7452,164.9633,164.6503,164.6503,15576.0
2019-08-08 14:20:00,173.61,173.65,173.46,173.5,28230.0,164.6788,164.7167,164.5365,164.5744,28230.0
2019-08-08 14:30:00,173.48,173.56,173.3,173.31,17934.0,164.5555,164.6313,164.3847,164.3942,17934.0
2019-08-08 14:40:00,173.45,173.57,173.33,173.33,9300.0,164.527,164.6408,164.4132,164.4132,9300.0
2019-08-08 14:50:00,173.37,173.88,173.37,173.81,15348.0,164.4511,164.9349,164.4511,164.8685,15348.0
2019-08-08 15:00:00,173.8,174.12,173.8,173.96,18177.0,164.859,165.1625,164.859,165.0108,18177.0
2019-08-08 15:10:00,173.96,173.97,173.65,173.73,13203.0,165.0108,165.0202,164.7167,164.7926,13203.0
2019-08-08 15:20:00,173.68,173.88,173.65,173.83,23820.0,164.7452,164.9349,164.7167,164.8874,23820.0
2019-08-08 15:30:00,173.78,174.08,173.74,173.83,35094.0,164.84,165.1246,164.8021,164.8874,35094.0
2019-08-08 15:40:00,173.79,174.29,173.79,174.14,44556.0,164.8495,165.3238,164.8495,165.1815,44556.0
2019-08-08 15:50:00,174.08,174.48,174.08,174.44,124089.0,165.1246,165.504,165.1246,165.4661,124089.0
2019-08-09 09:30:00,173.53,174.67,172.74,172.83,43398.0,164.6029,165.6842,163.8535,163.9389,43398.0
2019-08-09 09:40:00,173.02,173.37,172.66,173.07,14325.0,164.1191,164.4511,163.7776,164.1665,14325.0
2019-08-09 09:50:00,173.24,173.27,173.0,173.27,3609.0,164.3278,164.3563,164.1001,164.3563,3609.0
2019-08-09 10:00:00,173.42,173.73,173.42,173.49,6639.0,164.4985,164.7926,164.4985,164.5649,6639.0
2019-08-09 10:10:00,173.31,173.69,173.3,173.4,5421.0,164.3942,164.7547,164.3847,164.4796,5421.0
2019-08-09 10:20:00,173.45,173.67,173.18,173.67,6975.0,164.527,164.7357,164.2709,164.7357,6975.0
2019-08-09 10:30:00,173.58,173.83,173.28,173.69,9837.0,164.6503,164.8874,164.3657,164.7547,9837.0
2019-08-09 10:40:00,173.29,173.42,173.19,173.4,3840.0,164.3752,164.4985,164.2804,164.4796,3840.0
2019-08-09 10:50:00,173.49,173.72,173.49,173.6,3282.0,164.5649,164.7831,164.5649,164.6693,3282.0
2019-08-09 11:00:00,173.66,173.66,173.1,173.16,9315.0,164.7262,164.7262,164.195,164.2519,9315.0
2019-08-09 11:10:00,173.12,173.31,172.91,173.05,17706.0,164.214,164.3942,164.0148,164.1476,17706.0
2019-08-09 11:20:00,172.85,172.87,172.18,172.18,20151.0,163.9579,163.9768,163.3223,163.3223,20151.0
2019-08-09 11:30:00,172.28,172.51,172.22,172.42,20874.0,163.4172,163.6354,163.3603,163.55,20874.0
2019-08-09 11:40:00,172.35,172.55,172.28,172.52,11061.0,163.4836,163.6733,163.4172,163.6448,11061.0
2019-08-09 11:50:00,172.33,172.34,171.82,171.96,15156.0,163.4646,163.4741,162.9809,163.1136,15156.0
2019-08-09 12:00:00,171.84,172.39,171.84,172.29,12684.0,162.9998,163.5215,162.9998,163.4267,12684.0
2019-08-09 12:10:00,172.28,172.59,172.17,172.17,9657.0,163.4172,163.7112,163.3128,163.3128,9657.0
2019-08-09 12:20:00,172.24,172.44,172.15,172.33,3900.0,163.3792,163.569,163.2939,163.4646,3900.0
2019-08-09 12:30:00,172.28,172.61,172.17,172.61,6231.0,163.4172,163.7302,163.3128,163.7302,6231.0
2019-08-09 12:40:00,172.62,172.79,172.5,172.79,4800.0,163.7397,163.901,163.6259,163.901,4800.0
2019-08-09 12:50:00,172.8,173.2,172.66,173.16,19644.0,163.9104,164.2899,163.7776,164.2519,19644.0
2019-08-09 13:00:00,172.97,173.37,172.97,173.37,5550.0,164.0717,164.4511,164.0717,164.4511,5550.0
2019-08-09 13:10:00,173.31,173.72,173.25,173.72,6000.0,164.3942,164.7831,164.3373,164.7831,6000.0
2019-08-09 13:20:00,173.46,173.99,173.46,173.88,11700.0,164.5365,165.0392,164.5365,164.9349,11700.0
2019-08-09 13:30:00,174.0,174.16,173.93,173.94,10800.0,165.0487,165.2005,164.9823,164.9918,10800.0
2019-08-09 13:40:00,174.06,174.06,173.84,174.05,6600.0,165.1056,165.1056,164.8969,165.0961,6600.0
2019-08-09 13:50:00,173.98,174.07,173.85,173.95,9969.0,165.0297,165.1151,164.9064,165.0013,9969.0
2019-08-09 14:00:00,173.88,173.99,173.26,173.59,12129.0,164.9349,165.0392,164.3468,164.6598,12129.0
2019-08-09 14:10:00,173.56,173.79,173.56,173.69,6720.0,164.6313,164.8495,164.6313,164.7547,6720.0
2019-08-09 14:20:00,173.77,173.86,173.56,173.66,8700.0,164.8305,164.9159,164.6313,164.7262,8700.0
2019-08-09 14:30:00,173.75,173.9,173.53,173.7,9528.0,164.8116,164.9538,164.6029,164.7641,9528.0
2019-08-09 14:40:00,173.76,173.91,173.69,173.84,15360.0,164.821,164.9633,164.7547,164.8969,15360.0
2019-08-09 14:50:00,173.81,173.81,173.6,173.66,7800.0,164.8685,164.8685,164.6693,164.7262,7800.0
2019-08-09 15:00:00,173.68,174.44,173.68,174.36,13449.0,164.7452,165.4661,164.7452,165.3902,13449.0
2019-08-09 15:10:00,174.31,174.35,174.0,174.06,8340.0,165.3428,165.3807,165.0487,165.1056,8340.0
2019-08-09 15:20:00,174.16,174.16,173.84,173.91,13170.0,165.2005,165.2005,164.8969,164.9633,13170.0
2019-08-09 15:30:00,173.86,174.41,173.79,174.29,13635.0,164.9159,165.4376,164.8495,165.3238,13635.0
2019-08-09 15:40:00,174.18,174.25,174.03,174.13,22071.0,165.2194,165.2858,165.0772,165.172,22071.0
2019-08-09 15:50:00,174.02,174.17,173.21,173.29,109542.0,165.0677,165.21,164.2993,164.3752,109542.0
2019-08-12 09:30:00,172.71,173.29,172.71,172.96,15267.0,163.8251,164.3752,163.8251,164.0622,15267.0
2019-08-12 09:40:00,173.02,173.02,172.42,172.81,12354.0,164.1191,164.1191,163.55,163.9199,12354.0
2019-08-12 09:50:00,172.79,173.52,172.78,173.42,27663.0,163.901,164.5934,163.8915,164.4985,27663.0
2019-08-12 10:00:00,173.56,173.83,173.24,173.24,17700.0,164.6313,164.8874,164.3278,164.3278,17700.0
2019-08-12 10:10:00,173.2,174.01,173.2,173.91,11295.0,164.2899,165.0582,164.2899,164.9633,11295.0
2019-08-12 10:20:00,173.99,174.17,173.89,173.89,6288.0,165.0392,165.21,164.9444,164.9444,6288.0
2019-08-12 10:30:00,173.91,174.02,173.76,173.92,9501.0,164.9633,165.0677,164.821,164.9728,9501.0
2019-08-12 10:40:00,173.94,173.94,173.49,173.54,4329.0,164.9918,164.9918,164.5649,164.6124,4329.0
2019-08-12 10:50:00,173.42,173.48,173.25,173.27,7419.0,164.4985,164.5555,164.3373,164.3563,7419.0
2019-08-12 11:00:00,173.18,173.26,173.06,173.08,4674.0,164.2709,164.3468,164.1571,164.176,4674.0
2019-08-12 11:10:00,172.8,173.17,172.6,173.02,6609.0,163.9104,164.2614,163.7207,164.1191,6609.0
2019-08-12 11:20:00,173.11,173.28,173.05,173.12,5580.0,164.2045,164.3657,164.1476,164.214,5580.0
2019-08-12 11:30:00,173.22,173.26,172.7,172.94,4233.0,164.3088,164.3468,163.8156,164.0432,4233.0
2019-08-12 11:40:00,172.99,173.27,172.99,173.26,11304.0,164.0907,164.3563,164.0907,164.3468,11304.0
2019-08-12 11:50:00,173.12,173.53,173.12,173.41,7575.0,164.214,164.6029,164.214,164.4891,7575.0
2019-08-12 12:00:00,173.33,173.33,173.0,173.07,6300.0,164.4132,164.4132,164.1001,164.1665,6300.0
2019-08-12 12:10:00,173.25,173.51,173.23,173.46,8199.0,164.3373,164.5839,164.3183,164.5365,8199.0
2019-08-12 12:20:00,173.57,173.57,173.31,173.46,3768.0,164.6408,164.6408,164.3942,164.5365,3768.0
2019-08-12 12:30:00,173.5,173.72,173.5,173.6,7557.0,164.5744,164.7831,164.5744,164.6693,7557.0
2019-08-12 12:40:00,173.58,173.58,172.94,172.94,10095.0,164.6503,164.6503,164.0432,164.0432,10095.0
2019-08-12 12:50:00,173.03,173.15,172.85,173.14,7425.0,164.1286,164.2424,163.9579,164.2329,7425.0
2019-08-12 13:00:00,173.13,173.19,172.9,173.07,3900.0,164.2235,164.2804,164.0053,164.1665,3900.0
2019-08-12 13:10:00,173.06,173.11,172.7,172.7,5700.0,164.1571,164.2045,163.8156,163.8156,5700.0
2019-08-12 13:20:00,172.85,172.92,172.65,172.65,11577.0,163.9579,164.0243,163.7682,163.7682,11577.0
2019-08-12 13:30:00,172.75,172.77,172.49,172.55,7200.0,163.863,163.882,163.6164,163.6733,7200.0
2019-08-12 13:40:00,172.5,172.5,172.14,172.34,10860.0,163.6259,163.6259,163.2844,163.4741,10860.0
2019-08-12 13:50:00,172.28,172.28,171.93,172.07,8826.0,163.4172,163.4172,163.0852,163.218,8826.0
2019-08-12 14:00:00,172.04,172.15,171.97,171.97,14916.0,163.1895,163.2939,163.1231,163.1231,14916.0
2019-08-12 14:10:00,172.05,172.23,171.99,172.02,10137.0,163.199,163.3698,163.1421,163.1706,10137.0
2019-08-12 14:20:00,171.96,171.98,171.81,171.98,8181.0,163.1136,163.1326,162.9714,163.1326,8181.0
2019-08-12 14:30:00,172.04,172.27,172.01,172.04,12300.0,163.1895,163.4077,163.1611,163.1895,12300.0
2019-08-12 14:40:00,172.08,172.09,171.52,171.56,23754.0,163.2275,163.237,162.6963,162.7342,23754.0
2019-08-12 14:50:00,171.67,172.05,171.67,171.71,12903.0,162.8386,163.199,162.8386,162.8765,12903.0
2019-08-12 15:00:00,171.94,172.1,171.85,171.92,12900.0,163.0947,163.2464,163.0093,163.0757,12900.0
2019-08-12 15:10:00,171.93,171.93,171.78,171.89,3582.0,163.0852,163.0852,162.9429,163.0473,3582.0
2019-08-12 15:20:00,171.78,171.78,171.47,171.67,8418.0,162.9429,162.9429,162.6489,162.8386,8418.0
2019-08-12 15:30:00,171.79,171.81,171.77,171.77,1671.0,162.9524,162.9714,162.9334,162.9334,1671.0
2019-08-12 15:40:00,171.66,171.84,171.47,171.58,3600.0,162.8291,162.9998,162.6489,162.7532,3600.0
2019-08-12 15:50:00,171.7,172.09,171.67,172.02,20010.0,162.867,163.237,162.8386,163.1706,20010.0
2019-08-13 09:30:00,171.81,172.82,171.59,172.8,17331.0,162.9714,163.9294,162.7627,163.9104,17331.0
2019-08-13 09:40:00,172.68,174.53,172.68,174.28,11406.0,163.7966,165.5514,163.7966,165.3143,11406.0
2019-08-13 09:50:00,174.58,174.98,173.94,174.98,9321.0,165.5989,165.9783,164.9918,165.9783,9321.0
2019-08-13 10:00:00,174.84,174.99,174.46,174.7,50286.0,165.8455,165.9878,165.485,165.7127,50286.0
2019-08-13 10:10:00,174.62,175.2,174.19,175.11,38430.0,165.6368,166.187,165.2289,166.1016,38430.0
2019-08-13 10:20:00,175.2,175.67,174.78,175.36,21105.0,166.187,166.6328,165.7886,166.3387,21105.0
2019-08-13 10:30:00,175.36,175.47,175.13,175.13,13428.0,166.3387,166.4431,166.1206,166.1206,13428.0
2019-08-13 10:40:00,175.13,175.14,174.21,174.21,19650.0,166.1206,166.1301,165.2479,165.2479,19650.0
2019-08-13 10:50:00,174.3,174.38,174.05,174.05,14724.0,165.3333,165.4092,165.0961,165.0961,14724.0
2019-08-13 11:00:00,173.87,173.87,173.45,173.55,22521.0,164.9254,164.9254,164.527,164.6219,22521.0
2019-08-13 11:10:00,173.58,173.59,173.0,173.0,21174.0,164.6503,164.6598,164.1001,164.1001,21174.0
2019-08-13 11:20:00,173.1,173.48,173.05,173.3,32847.0,164.195,164.5555,164.1476,164.3847,32847.0
2019-08-13 11:30:00,173.14,173.65,173.14,173.5,12000.0,164.2329,164.7167,164.2329,164.5744,12000.0
2019-08-13 11:40:00,173.64,173.65,173.42,173.44,14322.0,164.7072,164.7167,164.4985,164.5175,14322.0
2019-08-13 11:50:00,173.44,173.68,173.25,173.68,8478.0,164.5175,164.7452,164.3373,164.7452,8478.0
2019-08-13 12:00:00,173.73,174.34,173.73,174.03,8850.0,164.7926,165.3712,164.7926,165.0772,8850.0
2019-08-13 12:10:00,174.14,174.2,173.93,174.01,12909.0,165.1815,165.2384,164.9823,165.0582,12909.0
2019-08-13 12:20:00,174.11,174.34,174.11,174.25,5100.0,165.153,165.3712,165.153,165.2858,5100.0
2019-08-13 12:30:00,174.11,174.27,174.01,174.27,8700.0,165.153,165.3048,165.0582,165.3048,8700.0
2019-08-13 12:40:00,174.34,174.44,174.22,174.39,11829.0,165.3712,165.4661,165.2574,165.4186,11829.0
2019-08-13 12:50:00,174.39,174.75,174.08,174.11,58338.0,165.4186,165.7601,165.1246,165.153,58338.0
2019-08-13 13:00:00,174.1,174.71,174.1,174.7,12603.0,165.1436,165.7222,165.1436,165.7127,12603.0
2019-08-13 13:10:00,174.71,174.76,174.11,174.25,9900.0,165.7222,165.7696,165.153,165.2858,9900.0
2019-08-13 13:20:00,173.95,174.36,173.95,174.36,8856.0,165.0013,165.3902,165.0013,165.3902,8856.0
2019-08-13 13:30:00,174.42,174.73,174.32,174.57,34176.0,165.4471,165.7411,165.3522,165.5894,34176.0
2019-08-13 13:40:00,174.52,174.9,174.43,174.43,45840.0,165.542,165.9024,165.4566,165.4566,45840.0
2019-08-13 13:50:00,174.49,174.76,174.49,174.74,9558.0,165.5135,165.7696,165.5135,165.7506,9558.0
2019-08-13 14:00:00,174.8,174.85,174.62,174.73,10950.0,165.8075,165.855,165.6368,165.7411,10950.0
2019-08-13 14:10:00,174.88,174.96,174.67,174.9,29271.0,165.8834,165.9593,165.6842,165.9024,29271.0
2019-08-13 14:20:00,174.98,175.27,174.9,175.27,13977.0,165.9783,166.2534,165.9024,166.2534,13977.0
2019-08-13 14:30:00,175.27,175.47,175.16,175.39,22311.0,166.2534,166.4431,166.149,166.3672,22311.0
2019-08-13 14:40:00,175.41,175.42,175.19,175.28,19869.0,166.3862,166.3957,166.1775,166.2629,19869.0
2019-08-13 14:50:00,175.28,175.53,175.28,175.44,25146.0,166.2629,166.5,166.2629,166.4146,25146.0
2019-08-13 15:00:00,175.43,175.5,175.19,175.31,33972.0,166.4051,166.4715,166.1775,166.2913,33972.0
2019-08-13 15:10:00,175.36,175.53,175.2,175.53,15744.0,166.3387,166.5,166.187,166.5,15744.0
2019-08-13 15:20:00,175.56,175.56,175.31,175.45,19197.0,166.5285,166.5285,166.2913,166.4241,19197.0
2019-08-13 15:30:00,175.44,175.47,175.25,175.36,42486.0,166.4146,166.4431,166.2344,166.3387,42486.0
2019-08-13 15:40:00,175.38,175.45,175.06,175.1,75321.0,166.3577,166.4241,166.0542,166.0921,75321.0
2019-08-13 15:50:00,175.1,175.29,174.94,175.18,103779.0,166.0921,166.2723,165.9403,166.168,103779.0
2019-08-14 09:30:00,172.35,174.61,172.35,174.44,83379.0,163.4836,165.6273,163.4836,165.4661,83379.0
2019-08-14 09:40:00,174.46,174.47,173.76,174.2,11703.0,165.485,165.4945,164.821,165.2384,11703.0
2019-08-14 09:50:00,173.9,174.55,173.9,174.28,31749.0,164.9538,165.5704,164.9538,165.3143,31749.0
2019-08-14 10:00:00,174.41,174.42,173.83,174.42,27771.0,165.4376,165.4471,164.8874,165.4471,27771.0
2019-08-14 10:10:00,174.65,174.77,174.21,174.4,13800.0,165.6653,165.7791,165.2479,165.4281,13800.0
2019-08-14 10:20:00,174.25,174.78,174.23,174.55,16755.0,165.2858,165.7886,165.2669,165.5704,16755.0
2019-08-14 10:30:00,174.44,174.51,173.9,173.96,16962.0,165.4661,165.5325,164.9538,165.0108,16962.0
2019-08-14 10:40:00,173.96,173.96,172.95,172.95,18399.0,165.0108,165.0108,164.0527,164.0527,18399.0
2019-08-14 10:50:00,173.14,173.18,172.78,172.78,15054.0,164.2329,164.2709,163.8915,163.8915,15054.0
2019-08-14 11:00:00,172.67,172.93,172.54,172.78,14541.0,163.7871,164.0337,163.6638,163.8915,14541.0
2019-08-14 11:10:00,172.76,172.83,172.34,172.46,13500.0,163.8725,163.9389,163.4741,163.5879,13500.0
2019-08-14 11:20:00,172.42,173.31,172.42,173.1,8355.0,163.55,164.3942,163.55,164.195,8355.0
2019-08-14 11:30:00,173.04,173.27,172.91,173.18,9909.0,164.1381,164.3563,164.0148,164.2709,9909.0
2019-08-14 11:40:00,173.24,173.24,172.54,172.59,5193.0,164.3278,164.3278,163.6638,163.7112,5193.0
2019-08-14 11:50:00,172.97,172.97,172.6,172.6,4200.0,164.0717,164.0717,163.7207,163.7207,4200.0
2019-08-14 12:00:00,172.58,172.58,172.26,172.26,7896.0,163.7018,163.7018,163.3982,163.3982,7896.0
2019-08-14 12:10:00,172.3,172.62,172.25,172.62,4440.0,163.4362,163.7397,163.3887,163.7397,4440.0
2019-08-14 12:20:00,172.7,172.7,172.49,172.59,4530.0,163.8156,163.8156,163.6164,163.7112,4530.0
2019-08-14 12:30:00,172.58,172.9,172.58,172.78,4500.0,163.7018,164.0053,163.7018,163.8915,4500.0
2019-08-14 12:40:00,172.84,172.95,172.55,172.55,8448.0,163.9484,164.0527,163.6733,163.6733,8448.0
2019-08-14 12:50:00,172.37,172.44,172.01,172.01,3900.0,163.5026,163.569,163.1611,163.1611,3900.0
2019-08-14 13:00:00,172.11,172.29,171.91,172.11,13200.0,163.2559,163.4267,163.0662,163.2559,13200.0
2019-08-14 13:10:00,172.16,172.34,171.91,171.91,9369.0,163.3034,163.4741,163.0662,163.0662,9369.0
2019-08-14 13:20:00,172.04,173.09,171.99,172.81,11670.0,163.1895,164.1855,163.1421,163.9199,11670.0
2019-08-14 13:30:00,172.73,173.09,172.62,172.78,17700.0,163.844,164.1855,163.7397,163.8915,17700.0
2019-08-14 13:40:00,172.77,172.85,172.51,172.56,18600.0,163.882,163.9579,163.6354,163.6828,18600.0
2019-08-14 13:50:00,172.59,172.9,172.58,172.61,10674.0,163.7112,164.0053,163.7018,163.7302,10674.0
2019-08-14 14:00:00,172.63,172.73,172.06,172.27,9891.0,163.7492,163.844,163.2085,163.4077,9891.0
2019-08-14 14:10:00,172.29,172.85,172.28,172.71,16065.0,163.4267,163.9579,163.4172,163.8251,16065.0
2019-08-14 14:20:00,172.6,172.65,172.21,172.21,7524.0,163.7207,163.7682,163.3508,163.3508,7524.0
2019-08-14 14:30:00,172.24,172.31,171.77,171.79,12360.0,163.3792,163.4456,162.9334,162.9524,12360.0
2019-08-14 14:40:00,171.79,172.28,171.73,171.86,18312.0,162.9524,163.4172,162.8955,163.0188,18312.0
2019-08-14 14:50:00,171.88,172.22,171.88,172.13,10524.0,163.0378,163.3603,163.0378,163.2749,10524.0
2019-08-14 15:00:00,172.07,172.82,171.98,172.82,13011.0,163.218,163.9294,163.1326,163.9294,13011.0
2019-08-14 15:10:00,172.89,172.93,172.18,172.18,18210.0,163.9958,164.0337,163.3223,163.3223,18210.0
2019-08-14 15:20:00,172.09,172.98,171.69,172.49,27423.0,163.237,164.0812,162.8575,163.6164,27423.0
2019-08-14 15:30:00,172.32,172.43,171.8,172.43,13278.0,163.4551,163.5595,162.9619,163.5595,13278.0
2019-08-14 15:40:00,172.37,172.53,172.02,172.24,24843.0,163.5026,163.6543,163.1706,163.3792,24843.0
2019-08-14 15:50:00,172.24,172.62,171.75,171.75,75888.0,163.3792,163.7397,162.9145,162.9145,75888.0
2019-08-15 09:30:00,173.29,173.29,172.33,172.43,50505.0,164.7323,164.7323,163.8197,163.9148,50505.0
2019-08-15 09:40:00,172.39,172.73,171.72,172.25,14118.0,163.8767,164.1999,163.2398,163.7437,14118.0
2019-08-15 09:50:00,172.19,172.49,171.83,172.18,14556.0,163.6866,163.9718,163.3444,163.6771,14556.0
2019-08-15 10:00:00,172.54,172.95,172.4,172.92,12273.0,164.0193,164.4091,163.8862,164.3806,12273.0
2019-08-15 10:10:00,172.92,173.39,172.71,173.39,15249.0,164.3806,164.8274,164.1809,164.8274,15249.0
2019-08-15 10:20:00,173.21,173.62,173.17,173.2,11811.0,164.6562,165.046,164.6182,164.6467,11811.0
2019-08-15 10:30:00,173.0,173.52,172.97,173.21,9714.0,164.4566,164.9509,164.4281,164.6562,9714.0
2019-08-15 10:40:00,173.0,173.45,172.98,173.33,10500.0,164.4566,164.8844,164.4376,164.7703,10500.0
2019-08-15 10:50:00,173.21,173.45,172.8,172.98,10422.0,164.6562,164.8844,164.2665,164.4376,10422.0
2019-08-15 11:00:00,172.99,172.99,172.58,172.58,17103.0,164.4471,164.4471,164.0574,164.0574,17103.0
2019-08-15 11:10:00,172.64,172.78,172.62,172.71,12402.0,164.1144,164.2475,164.0954,164.1809,12402.0
2019-08-15 11:20:00,172.73,173.17,172.62,173.02,10503.0,164.1999,164.6182,164.0954,164.4756,10503.0
2019-08-15 11:30:00,173.0,173.11,172.96,173.06,7200.0,164.4566,164.5612,164.4186,164.5136,7200.0
2019-08-15 11:40:00,173.07,173.07,172.84,172.84,4482.0,164.5232,164.5232,164.3045,164.3045,4482.0
2019-08-15 11:50:00,172.85,173.17,172.81,173.17,2100.0,164.314,164.6182,164.276,164.6182,2100.0
2019-08-15 12:00:00,173.22,173.29,173.19,173.24,4473.0,164.6657,164.7323,164.6372,164.6848,4473.0
2019-08-15 12:10:00,173.17,173.25,173.0,173.13,4200.0,164.6182,164.6943,164.4566,164.5802,4200.0
2019-08-15 12:20:00,173.18,173.18,172.93,172.93,10278.0,164.6277,164.6277,164.3901,164.3901,10278.0
2019-08-15 12:30:00,172.97,173.2,172.88,173.01,16332.0,164.4281,164.6467,164.3425,164.4661,16332.0
2019-08-15 12:40:00,173.04,173.08,172.93,172.99,26739.0,164.4946,164.5327,164.3901,164.4471,26739.0
2019-08-15 12:50:00,173.09,173.26,172.87,173.11,11703.0,164.5422,164.7038,164.333,164.5612,11703.0
2019-08-15 13:00:00,173.13,173.14,172.94,173.04,15306.0,164.5802,164.5897,164.3996,164.4946,15306.0
2019-08-15 13:10:00,173.05,173.13,172.95,173.13,5964.0,164.5041,164.5802,164.4091,164.5802,5964.0
2019-08-15 13:20:00,173.16,173.16,172.79,172.94,5700.0,164.6087,164.6087,164.257,164.3996,5700.0
2019-08-15 13:30:00,173.03,173.03,172.7,172.81,5400.0,164.4851,164.4851,164.1714,164.276,5400.0
2019-08-15 13:40:00,172.78,172.79,172.47,172.62,38469.0,164.2475,164.257,163.9528,164.0954,38469.0
2019-08-15 13:50:00,172.63,172.84,172.5,172.67,30873.0,164.1049,164.3045,163.9813,164.1429,30873.0
2019-08-15 14:00:00,172.58,173.04,172.58,172.98,29115.0,164.0574,164.4946,164.0574,164.4376,29115.0
2019-08-15 14:10:00,173.1,173.36,172.95,173.03,15336.0,164.5517,164.7988,164.4091,164.4851,15336.0
2019-08-15 14:20:00,173.06,173.33,173.06,173.28,10260.0,164.5136,164.7703,164.5136,164.7228,10260.0
2019-08-15 14:30:00,173.17,173.27,173.0,173.04,9900.0,164.6182,164.7133,164.4566,164.4946,9900.0
2019-08-15 14:40:00,173.21,173.38,172.93,173.01,34422.0,164.6562,164.8178,164.3901,164.4661,34422.0
2019-08-15 14:50:00,173.0,173.17,172.97,173.07,13449.0,164.4566,164.6182,164.4281,164.5232,13449.0
2019-08-15 15:00:00,173.13,173.66,173.0,173.66,52050.0,164.5802,165.084,164.4566,165.084,52050.0
2019-08-15 15:10:00,173.74,173.87,173.25,173.4,10017.0,165.1601,165.2836,164.6943,164.8369,10017.0
2019-08-15 15:20:00,173.4,173.5,173.14,173.38,22023.0,164.8369,164.9319,164.5897,164.8178,22023.0
2019-08-15 15:30:00,173.34,173.45,173.16,173.3,9987.0,164.7798,164.8844,164.6087,164.7418,9987.0
2019-08-15 15:40:00,173.33,173.6,173.0,173.49,17601.0,164.7703,165.027,164.4566,164.9224,17601.0
2019-08-15 15:50:00,173.6,173.85,173.3,173.34,78996.0,165.027,165.2646,164.7418,164.7798,78996.0
2019-08-16 09:30:00,174.97,175.54,174.67,174.92,70134.0,166.3293,166.8712,166.0441,166.2818,70134.0
2019-08-16 09:40:00,174.99,175.11,174.32,174.51,16761.0,166.3483,166.4624,165.7114,165.892,16761.0
2019-08-16 09:50:00,174.37,175.0,174.17,174.69,19974.0,165.759,166.3578,165.5688,166.0632,19974.0
2019-08-16 10:00:00,174.81,174.92,174.34,174.8,11037.0,166.1772,166.2818,165.7304,166.1677,11037.0
2019-08-16 10:10:00,174.72,175.0,174.67,174.99,16422.0,166.0917,166.3578,166.0441,166.3483,16422.0
2019-08-16 10:20:00,174.94,175.01,174.42,174.59,46152.0,166.3008,166.3674,165.8065,165.9681,46152.0
2019-08-16 10:30:00,174.52,175.0,174.52,174.88,12600.0,165.9015,166.3578,165.9015,166.2438,12600.0
2019-08-16 10:40:00,175.0,175.57,174.92,175.42,26535.0,166.3578,166.8997,166.2818,166.7571,26535.0
2019-08-16 10:50:00,175.44,175.83,175.4,175.83,11253.0,166.7761,167.1469,166.7381,167.1469,11253.0
2019-08-16 11:00:00,175.96,176.03,175.75,175.75,4203.0,167.2704,167.337,167.0708,167.0708,4203.0
2019-08-16 11:10:00,175.81,175.86,175.41,175.69,25146.0,167.1278,167.1754,166.7476,167.0138,25146.0
2019-08-16 11:20:00,175.79,176.22,175.78,176.21,7590.0,167.1088,167.5176,167.0993,167.5081,7590.0
2019-08-16 11:30:00,176.21,176.24,176.0,176.0,8934.0,167.5081,167.5366,167.3085,167.3085,8934.0
2019-08-16 11:40:00,176.0,176.1,175.82,175.91,10653.0,167.3085,167.4035,167.1374,167.2229,10653.0
2019-08-16 11:50:00,176.0,176.14,175.98,176.05,17493.0,167.3085,167.4415,167.2894,167.356,17493.0
2019-08-16 12:00:00,176.02,176.11,175.57,175.85,32325.0,167.3275,167.413,166.8997,167.1659,32325.0
2019-08-16 12:10:00,175.7,175.84,175.44,175.56,12897.0,167.0233,167.1564,166.7761,166.8902,12897.0
2019-08-16 12:20:00,175.78,175.93,175.78,175.93,3930.0,167.0993,167.2419,167.0993,167.2419,3930.0
2019-08-16 12:30:00,175.83,176.19,175.78,176.09,21894.0,167.1469,167.4891,167.0993,167.394,21894.0
2019-08-16 12:40:00,176.16,176.42,176.09,176.09,45786.0,167.4606,167.7077,167.394,167.394,45786.0
2019-08-16 12:50:00,176.15,176.24,175.61,175.64,12000.0,167.4511,167.5366,166.9377,166.9662,12000.0
2019-08-16 13:00:00,175.67,176.0,175.67,175.89,19860.0,166.9948,167.3085,166.9948,167.2039,19860.0
2019-08-16 13:10:00,175.93,175.93,175.57,175.9,33495.0,167.2419,167.2419,166.8997,167.2134,33495.0
2019-08-16 13:20:00,175.88,175.93,175.76,175.76,8409.0,167.1944,167.2419,167.0803,167.0803,8409.0
2019-08-16 13:30:00,175.81,175.81,175.62,175.69,7746.0,167.1278,167.1278,166.9472,167.0138,7746.0
2019-08-16 13:40:00,175.54,175.55,175.36,175.46,5337.0,166.8712,166.8807,166.7001,166.7951,5337.0
2019-08-16 13:50:00,175.37,176.31,175.36,176.31,15711.0,166.7096,167.6032,166.7001,167.6032,15711.0
2019-08-16 14:00:00,176.28,176.49,176.25,176.27,5409.0,167.5746,167.7743,167.5461,167.5651,5409.0
2019-08-16 14:10:00,176.15,176.64,176.15,176.62,35760.0,167.4511,167.9169,167.4511,167.8978,35760.0
2019-08-16 14:20:00,176.65,176.83,176.24,176.27,35793.0,167.9264,168.0975,167.5366,167.5651,35793.0
2019-08-16 14:30:00,176.22,176.33,176.22,176.3,2772.0,167.5176,167.6222,167.5176,167.5936,2772.0
2019-08-16 14:40:00,176.14,176.27,175.96,176.18,12054.0,167.4415,167.5651,167.2704,167.4796,12054.0
2019-08-16 14:50:00,176.21,176.7,176.21,176.36,50124.0,167.5081,167.9739,167.5081,167.6507,50124.0
2019-08-16 15:00:00,176.44,176.75,176.36,176.67,10296.0,167.7267,168.0214,167.6507,167.9454,10296.0
2019-08-16 15:10:00,176.71,177.02,176.63,176.68,63333.0,167.9834,168.2781,167.9073,167.9549,63333.0
2019-08-16 15:20:00,176.53,176.9,176.49,176.63,86673.0,167.8123,168.164,167.7743,167.9073,86673.0
2019-08-16 15:30:00,176.51,176.58,176.36,176.52,16626.0,167.7933,167.8598,167.6507,167.8028,16626.0
2019-08-16 15:40:00,176.48,177.23,176.48,177.23,93753.0,167.7648,168.4777,167.7648,168.4777,93753.0
2019-08-16 15:50:00,177.24,177.34,176.63,176.73,161610.0,168.4872,168.5823,167.9073,168.0024,161610.0
2019-08-19 09:30:00,177.09,178.91,177.09,177.71,85518.0,168.3446,170.0748,168.3446,168.934,85518.0
2019-08-19 09:40:00,177.31,177.86,177.09,177.75,15579.0,168.5538,169.0766,168.3446,168.972,15579.0
2019-08-19 09:50:00,177.62,177.63,177.14,177.21,23739.0,168.8485,168.858,168.3922,168.4587,23739.0
2019-08-19 10:00:00,177.35,177.52,176.88,177.07,20943.0,168.5918,168.7534,168.145,168.3256,20943.0
2019-08-19 10:10:00,176.98,177.57,176.97,177.03,21420.0,168.2401,168.8009,168.2306,168.2876,21420.0
2019-08-19 10:20:00,177.0,177.19,176.83,176.99,8199.0,168.2591,168.4397,168.0975,168.2496,8199.0
2019-08-19 10:30:00,177.06,177.14,176.75,176.99,12651.0,168.3161,168.3922,168.0214,168.2496,12651.0
2019-08-19 10:40:00,176.86,176.93,176.48,176.7,26028.0,168.126,168.1925,167.7648,167.9739,26028.0
2019-08-19 10:50:00,176.54,176.69,176.3,176.3,8304.0,167.8218,167.9644,167.5936,167.5936,8304.0
2019-08-19 11:00:00,176.21,176.36,176.14,176.31,9441.0,167.5081,167.6507,167.4415,167.6032,9441.0
2019-08-19 11:10:00,176.34,176.35,175.82,176.05,13821.0,167.6317,167.6412,167.1374,167.356,13821.0
2019-08-19 11:20:00,175.93,176.06,175.7,175.7,11973.0,167.2419,167.3655,167.0233,167.0233,11973.0
2019-08-19 11:30:00,175.79,176.27,175.73,176.04,13803.0,167.1088,167.5651,167.0518,167.3465,13803.0
2019-08-19 11:40:00,176.0,176.07,175.89,175.95,4869.0,167.3085,167.375,167.2039,167.2609,4869.0
2019-08-19 11:50:00,175.93,175.93,175.46,175.46,56601.0,167.2419,167.2419,166.7951,166.7951,56601.0
2019-08-19 12:00:00,175.41,175.88,175.37,175.7,56439.0,166.7476,167.1944,166.7096,167.0233,56439.0
2019-08-19 12:10:00,175.72,176.05,175.64,175.64,40335.0,167.0423,167.356,166.9662,166.9662,40335.0
2019-08-19 12:20:00,175.72,175.9,175.51,175.8,24972.0,167.0423,167.2134,166.8427,167.1183,24972.0
2019-08-19 12:30:00,175.87,175.87,175.58,175.73,12270.0,167.1849,167.1849,166.9092,167.0518,12270.0
2019-08-19 12:40:00,175.81,176.32,175.73,176.32,6951.0,167.1278,167.6127,167.0518,167.6127,6951.0
2019-08-19 12:50:00,176.41,176.45,176.19,176.22,10269.0,167.6982,167.7362,167.4891,167.5176,10269.0
2019-08-19 13:00:00,176.32,176.5,176.29,176.5,8031.0,167.6127,167.7838,167.5841,167.7838,8031.0
2019-08-19 13:10:00,176.62,176.67,176.46,176.46,5100.0,167.8978,167.9454,167.7457,167.7457,5100.0
2019-08-19 13:20:00,176.54,176.67,176.36,176.67,7500.0,167.8218,167.9454,167.6507,167.9454,7500.0
2019-08-19 13:30:00,176.65,176.65,176.39,176.53,9537.0,167.9264,167.9264,167.6792,167.8123,9537.0
2019-08-19 13:40:00,176.59,176.59,176.39,176.39,6000.0,167.8693,167.8693,167.6792,167.6792,6000.0
2019-08-19 13:50:00,176.48,176.48,176.33,176.41,7314.0,167.7648,167.7648,167.6222,167.6982,7314.0
2019-08-19 14:00:00,176.38,176.38,176.15,176.17,11700.0,167.6697,167.6697,167.4511,167.4701,11700.0
2019-08-19 14:10:00,176.07,176.12,175.67,175.79,18990.0,167.375,167.4225,166.9948,167.1088,18990.0
2019-08-19 14:20:00,175.7,175.78,175.25,175.4,23904.0,167.0233,167.0993,166.5955,166.7381,23904.0
2019-08-19 14:30:00,175.47,175.88,175.45,175.77,10815.0,166.8046,167.1944,166.7856,167.0898,10815.0
2019-08-19 14:40:00,175.8,175.87,175.73,175.73,14265.0,167.1183,167.1849,167.0518,167.0518,14265.0
2019-08-19 14:50:00,175.73,175.94,175.69,175.87,11988.0,167.0518,167.2514,167.0138,167.1849,11988.0
2019-08-19 15:00:00,175.96,175.96,175.74,175.84,10038.0,167.2704,167.2704,167.0613,167.1564,10038.0
2019-08-19 15:10:00,175.89,175.95,175.74,175.78,12132.0,167.2039,167.2609,167.0613,167.0993,12132.0
2019-08-19 15:20:00,175.78,176.17,175.78,176.17,10098.0,167.0993,167.4701,167.0993,167.4701,10098.0
2019-08-19 15:30:00,176.17,176.36,176.13,176.25,22503.0,167.4701,167.6507,167.432,167.5461,22503.0
2019-08-19 15:40:00,176.28,176.28,176.02,176.08,26841.0,167.5746,167.5746,167.3275,167.3845,26841.0
2019-08-19 15:50:00,176.12,176.39,176.0,176.12,67155.0,167.4225,167.6792,167.3085,167.4225,67155.0
2019-08-20 09:30:00,175.14,175.25,174.23,174.23,28653.0,166.4909,166.5955,165.6259,165.6259,28653.0
2019-08-20 09:40:00,174.26,174.76,173.52,173.56,18249.0,165.6544,166.1297,164.9509,164.989,18249.0
2019-08-20 09:50:00,173.62,174.2,173.33,173.54,36429.0,165.046,165.5974,164.7703,164.9699,36429.0
2019-08-20 10:00:00,173.56,173.95,173.16,173.24,69678.0,164.989,165.3597,164.6087,164.6848,69678.0
2019-08-20 10:10:00,173.36,174.0,173.26,174.0,23280.0,164.7988,165.4072,164.7038,165.4072,23280.0
2019-08-20 10:20:00,174.0,174.22,173.84,173.93,12576.0,165.4072,165.6164,165.2551,165.3407,12576.0
2019-08-20 10:30:00,173.92,173.93,173.7,173.84,10200.0,165.3312,165.3407,165.122,165.2551,10200.0
2019-08-20 10:40:00,173.95,174.47,173.94,174.16,19998.0,165.3597,165.854,165.3502,165.5593,19998.0
2019-08-20 10:50:00,174.18,174.21,173.81,174.13,27204.0,165.5783,165.6069,165.2266,165.5308,27204.0
2019-08-20 11:00:00,174.07,174.54,173.73,174.54,30867.0,165.4738,165.9206,165.1506,165.9206,30867.0
2019-08-20 11:10:00,174.55,175.05,174.55,175.0,22533.0,165.9301,166.4054,165.9301,166.3578,22533.0
2019-08-20 11:20:00,175.03,175.25,175.03,175.08,6300.0,166.3864,166.5955,166.3864,166.4339,6300.0
2019-08-20 11:30:00,175.1,175.18,174.94,174.99,9681.0,166.4529,166.529,166.3008,166.3483,9681.0
2019-08-20 11:40:00,175.11,175.11,174.93,174.96,5850.0,166.4624,166.4624,166.2913,166.3198,5850.0
2019-08-20 11:50:00,174.99,175.18,174.92,175.18,15999.0,166.3483,166.529,166.2818,166.529,15999.0
2019-08-20 12:00:00,175.17,175.18,174.98,175.02,9099.0,166.5194,166.529,166.3388,166.3769,9099.0
2019-08-20 12:10:00,175.02,175.12,174.95,175.12,5295.0,166.3769,166.4719,166.3103,166.4719,5295.0
2019-08-20 12:20:00,175.36,175.36,175.16,175.28,5460.0,166.7001,166.7001,166.5099,166.624,5460.0
2019-08-20 12:30:00,175.25,175.25,175.0,175.0,3375.0,166.5955,166.5955,166.3578,166.3578,3375.0
2019-08-20 12:40:00,175.0,175.0,174.82,174.9,1617.0,166.3578,166.3578,166.1867,166.2628,1617.0
2019-08-20 12:50:00,174.92,175.32,174.92,175.3,7536.0,166.2818,166.662,166.2818,166.643,7536.0
2019-08-20 13:00:00,175.12,175.2,174.96,175.02,5100.0,166.4719,166.548,166.3198,166.3769,5100.0
2019-08-20 13:10:00,175.0,175.09,174.91,175.09,3432.0,166.3578,166.4434,166.2723,166.4434,3432.0
2019-08-20 13:20:00,175.11,175.32,175.04,175.08,4500.0,166.4624,166.662,166.3959,166.4339,4500.0
2019-08-20 13:30:00,174.95,174.95,174.5,174.76,3342.0,166.3103,166.3103,165.8825,166.1297,3342.0
2019-08-20 13:40:00,174.76,174.84,174.51,174.52,9108.0,166.1297,166.2057,165.892,165.9015,9108.0
2019-08-20 13:50:00,174.57,175.06,174.57,174.81,29607.0,165.9491,166.4149,165.9491,166.1772,29607.0
2019-08-20 14:00:00,174.81,174.85,174.58,174.58,10023.0,166.1772,166.2153,165.9586,165.9586,10023.0
2019-08-20 14:10:00,174.64,174.9,174.64,174.83,6396.0,166.0156,166.2628,166.0156,166.1962,6396.0
2019-08-20 14:20:00,174.73,175.03,174.59,175.03,5550.0,166.1012,166.3864,165.9681,166.3864,5550.0
2019-08-20 14:30:00,174.97,175.1,174.93,174.93,7152.0,166.3293,166.4529,166.2913,166.2913,7152.0
2019-08-20 14:40:00,174.83,174.92,174.53,174.89,23880.0,166.1962,166.2818,165.9111,166.2533,23880.0
2019-08-20 14:50:00,174.95,174.95,174.65,174.83,15600.0,166.3103,166.3103,166.0251,166.1962,15600.0
2019-08-20 15:00:00,174.77,174.96,174.67,174.86,16773.0,166.1392,166.3198,166.0441,166.2248,16773.0
2019-08-20 15:10:00,174.84,174.96,174.75,174.96,12834.0,166.2057,166.3198,166.1202,166.3198,12834.0
2019-08-20 15:20:00,175.04,175.33,174.95,175.25,17700.0,166.3959,166.6715,166.3103,166.5955,17700.0
2019-08-20 15:30:00,175.22,175.29,174.82,174.96,21150.0,166.567,166.6335,166.1867,166.3198,21150.0
2019-08-20 15:40:00,174.94,175.2,174.88,175.08,19236.0,166.3008,166.548,166.2438,166.4339,19236.0
2019-08-20 15:50:00,175.04,175.14,174.66,174.73,57663.0,166.3959,166.4909,166.0346,166.1012,57663.0
2019-08-21 09:30:00,176.41,178.04,175.87,176.75,106071.0,167.6982,169.2477,167.1849,168.0214,106071.0
2019-08-21 09:40:00,176.92,176.92,175.77,176.31,19269.0,168.183,168.183,167.0898,167.6032,19269.0
2019-08-21 09:50:00,176.4,176.92,176.12,176.21,28347.0,167.6887,168.183,167.4225,167.5081,28347.0
2019-08-21 10:00:00,176.34,176.67,175.44,175.44,31140.0,167.6317,167.9454,166.7761,166.7761,31140.0
2019-08-21 10:10:00,175.54,175.71,175.07,175.5,20172.0,166.8712,167.0328,166.4244,166.8332,20172.0
2019-08-21 10:20:00,175.51,175.77,175.5,175.74,10827.0,166.8427,167.0898,166.8332,167.0613,10827.0
2019-08-21 10:30:00,175.59,176.04,175.5,175.85,26892.0,166.9187,167.3465,166.8332,167.1659,26892.0
2019-08-21 10:40:00,175.8,175.86,175.5,175.52,20211.0,167.1183,167.1754,166.8332,166.8522,20211.0
2019-08-21 10:50:00,175.51,175.61,175.29,175.29,17061.0,166.8427,166.9377,166.6335,166.6335,17061.0
2019-08-21 11:00:00,175.09,175.56,174.92,175.56,15000.0,166.4434,166.8902,166.2818,166.8902,15000.0
2019-08-21 11:10:00,175.54,175.57,175.18,175.57,15249.0,166.8712,166.8997,166.529,166.8997,15249.0
2019-08-21 11:20:00,175.66,175.86,175.56,175.84,20373.0,166.9853,167.1754,166.8902,167.1564,20373.0
2019-08-21 11:30:00,175.81,176.09,175.65,176.08,10107.0,167.1278,167.394,166.9757,167.3845,10107.0
2019-08-21 11:40:00,176.14,176.14,175.92,176.0,14151.0,167.4415,167.4415,167.2324,167.3085,14151.0
2019-08-21 11:50:00,175.93,176.19,175.86,176.04,15777.0,167.2419,167.4891,167.1754,167.3465,15777.0
2019-08-21 12:00:00,176.0,176.03,175.81,175.97,13098.0,167.3085,167.337,167.1278,167.2799,13098.0
2019-08-21 12:10:00,175.97,176.04,175.82,175.82,9816.0,167.2799,167.3465,167.1374,167.1374,9816.0
2019-08-21 12:20:00,175.85,175.91,175.78,175.91,7782.0,167.1659,167.2229,167.0993,167.2229,7782.0
2019-08-21 12:30:00,175.87,175.99,175.83,175.99,7551.0,167.1849,167.299,167.1469,167.299,7551.0
2019-08-21 12:40:00,176.0,176.07,175.89,176.03,7203.0,167.3085,167.375,167.2039,167.337,7203.0
2019-08-21 12:50:00,176.06,176.26,176.05,176.05,9930.0,167.3655,167.5556,167.356,167.356,9930.0
2019-08-21 13:00:00,176.05,176.22,176.01,176.13,18474.0,167.356,167.5176,167.318,167.432,18474.0
2019-08-21 13:10:00,176.12,176.14,176.01,176.1,5553.0,167.4225,167.4415,167.318,167.4035,5553.0
2019-08-21 13:20:00,176.13,176.2,175.98,176.1,10986.0,167.432,167.4986,167.2894,167.4035,10986.0
2019-08-21 13:30:00,176.11,176.11,175.73,175.81,14229.0,167.413,167.413,167.0518,167.1278,14229.0
2019-08-21 13:40:00,175.71,175.86,175.71,175.73,7005.0,167.0328,167.1754,167.0328,167.0518,7005.0
2019-08-21 13:50:00,175.69,175.71,175.61,175.71,7503.0,167.0138,167.0328,166.9377,167.0328,7503.0
2019-08-21 14:00:00,175.65,175.81,175.34,175.75,7413.0,166.9757,167.1278,166.6811,167.0708,7413.0
2019-08-21 14:10:00,175.78,176.08,175.76,175.95,14868.0,167.0993,167.3845,167.0803,167.2609,14868.0
2019-08-21 14:20:00,175.99,176.01,175.59,175.59,18648.0,167.299,167.318,166.9187,166.9187,18648.0
2019-08-21 14:30:00,175.64,175.75,175.58,175.65,13311.0,166.9662,167.0708,166.9092,166.9757,13311.0
2019-08-21 14:40:00,175.57,175.74,175.5,175.55,7173.0,166.8997,167.0613,166.8332,166.8807,7173.0
2019-08-21 14:50:00,175.52,175.66,175.48,175.57,5889.0,166.8522,166.9853,166.8141,166.8997,5889.0
2019-08-21 15:00:00,175.7,175.85,175.7,175.85,6195.0,167.0233,167.1659,167.0233,167.1659,6195.0
2019-08-21 15:10:00,175.9,176.02,175.83,176.02,15345.0,167.2134,167.3275,167.1469,167.3275,15345.0
2019-08-21 15:20:00,176.01,176.01,175.82,175.84,10863.0,167.318,167.318,167.1374,167.1564,10863.0
2019-08-21 15:30:00,175.82,175.97,175.82,175.89,26550.0,167.1374,167.2799,167.1374,167.2039,26550.0
2019-08-21 15:40:00,175.84,175.94,175.74,175.84,18312.0,167.1564,167.2514,167.0613,167.1564,18312.0
2019-08-21 15:50:00,175.89,176.07,175.82,175.85,120942.0,167.2039,167.375,167.1374,167.1659,120942.0
2019-08-22 09:30:00,177.12,177.22,176.33,176.9,46911.0,168.3732,168.4682,167.6222,168.164,46911.0
2019-08-22 09:40:00,176.89,177.12,175.9,176.0,14853.0,168.1545,168.3732,167.2134,167.3085,14853.0
2019-08-22 09:50:00,176.19,176.41,175.69,176.22,19869.0,167.4891,167.6982,167.0138,167.5176,19869.0
2019-08-22 10:00:00,176.16,176.7,176.12,176.21,18045.0,167.4606,167.9739,167.4225,167.5081,18045.0
2019-08-22 10:10:00,176.12,176.12,175.48,175.53,11004.0,167.4225,167.4225,166.8141,166.8617,11004.0
2019-08-22 10:20:00,175.59,175.61,175.19,175.37,27888.0,166.9187,166.9377,166.5385,166.7096,27888.0
2019-08-22 10:30:00,175.39,175.43,174.66,174.67,15975.0,166.7286,166.7666,166.0346,166.0441,15975.0
2019-08-22 10:40:00,174.43,174.62,174.2,174.5,15021.0,165.816,165.9966,165.5974,165.8825,15021.0
2019-08-22 10:50:00,174.73,174.81,174.27,174.4,4500.0,166.1012,166.1772,165.6639,165.7875,4500.0
2019-08-22 11:00:00,174.47,174.84,174.45,174.74,8838.0,165.854,166.2057,165.835,166.1107,8838.0
2019-08-22 11:10:00,174.81,175.13,174.81,175.08,8133.0,166.1772,166.4814,166.1772,166.4339,8133.0
2019-08-22 11:20:00,175.03,175.11,174.81,174.86,7017.0,166.3864,166.4624,166.1772,166.2248,7017.0
2019-08-22 11:30:00,174.95,175.13,174.88,175.08,11742.0,166.3103,166.4814,166.2438,166.4339,11742.0
2019-08-22 11:40:00,175.04,175.16,175.04,175.1,4884.0,166.3959,166.5099,166.3959,166.4529,4884.0
2019-08-22 11:50:00,175.01,175.06,174.84,175.03,6129.0,166.3674,166.4149,166.2057,166.3864,6129.0
2019-08-22 12:00:00,175.15,175.67,175.15,175.51,7500.0,166.5004,166.9948,166.5004,166.8427,7500.0
2019-08-22 12:10:00,175.39,175.41,175.3,175.32,7155.0,166.7286,166.7476,166.643,166.662,7155.0
2019-08-22 12:20:00,175.44,175.51,175.44,175.51,600.0,166.7761,166.8427,166.7761,166.8427,600.0
2019-08-22 12:30:00,175.4,175.58,175.4,175.58,2700.0,166.7381,166.9092,166.7381,166.9092,2700.0
2019-08-22 12:40:00,175.49,175.7,175.48,175.65,7032.0,166.8236,167.0233,166.8141,166.9757,7032.0
2019-08-22 12:50:00,175.61,175.62,175.47,175.58,3156.0,166.9377,166.9472,166.8046,166.9092,3156.0
2019-08-22 13:00:00,175.53,175.62,175.41,175.42,6102.0,166.8617,166.9472,166.7476,166.7571,6102.0
2019-08-22 13:10:00,175.49,175.56,175.37,175.56,4200.0,166.8236,166.8902,166.7096,166.8902,4200.0
2019-08-22 13:20:00,175.56,175.69,175.41,175.46,8250.0,166.8902,167.0138,166.7476,166.7951,8250.0
2019-08-22 13:30:00,175.52,175.68,175.52,175.62,5100.0,166.8522,167.0043,166.8522,166.9472,5100.0
2019-08-22 13:40:00,175.67,175.67,175.39,175.49,12603.0,166.9948,166.9948,166.7286,166.8236,12603.0
2019-08-22 13:50:00,175.51,175.57,175.46,175.47,4602.0,166.8427,166.8997,166.7951,166.8046,4602.0
2019-08-22 14:00:00,175.51,175.53,175.22,175.22,17835.0,166.8427,166.8617,166.567,166.567,17835.0
2019-08-22 14:10:00,175.21,175.21,174.85,174.93,11598.0,166.5575,166.5575,166.2153,166.2913,11598.0
2019-08-22 14:20:00,174.81,175.13,174.81,174.98,4500.0,166.1772,166.4814,166.1772,166.3388,4500.0
2019-08-22 14:30:00,175.24,175.24,175.05,175.07,12303.0,166.586,166.586,166.4054,166.4244,12303.0
2019-08-22 14:40:00,175.07,175.17,174.98,175.01,20622.0,166.4244,166.5194,166.3388,166.3674,20622.0
2019-08-22 14:50:00,174.97,175.15,174.97,175.02,16674.0,166.3293,166.5004,166.3293,166.3769,16674.0
2019-08-22 15:00:00,175.01,175.01,174.87,174.94,7203.0,166.3674,166.3674,166.2343,166.3008,7203.0
2019-08-22 15:10:00,174.91,175.03,174.86,174.9,8556.0,166.2723,166.3864,166.2248,166.2628,8556.0
2019-08-22 15:20:00,174.98,175.05,174.88,174.9,10533.0,166.3388,166.4054,166.2438,166.2628,10533.0
2019-08-22 15:30:00,174.97,174.98,174.5,174.86,56274.0,166.3293,166.3388,165.8825,166.2248,56274.0
2019-08-22 15:40:00,174.86,174.91,174.63,174.63,29127.0,166.2248,166.2723,166.0061,166.0061,29127.0
2019-08-22 15:50:00,174.71,174.88,174.34,174.46,135840.0,166.0822,166.2438,165.7304,165.8445,135840.0
2019-08-23 09:30:00,174.11,174.36,172.82,172.82,22890.0,165.5118,165.7495,164.2855,164.2855,22890.0
2019-08-23 09:40:00,172.92,173.43,172.63,172.64,12063.0,164.3806,164.8654,164.1049,164.1144,12063.0
2019-08-23 09:50:00,172.49,173.11,172.39,173.07,8127.0,163.9718,164.5612,163.8767,164.5232,8127.0
2019-08-23 10:00:00,172.97,173.35,172.0,172.93,49587.0,164.4281,164.7893,163.506,164.3901,49587.0
2019-08-23 10:10:00,172.73,173.07,172.39,173.07,33507.0,164.1999,164.5232,163.8767,164.5232,33507.0
2019-08-23 10:20:00,172.99,173.4,172.99,173.21,14229.0,164.4471,164.8369,164.4471,164.6562,14229.0
2019-08-23 10:30:00,173.04,173.78,173.04,173.78,25686.0,164.4946,165.1981,164.4946,165.1981,25686.0
2019-08-23 10:40:00,173.86,174.06,173.39,173.39,30456.0,165.2741,165.4643,164.8274,164.8274,30456.0
2019-08-23 10:50:00,173.74,174.0,173.05,173.05,17745.0,165.1601,165.4072,164.5041,164.5041,17745.0
2019-08-23 11:00:00,173.14,173.19,170.72,170.72,45825.0,164.5897,164.6372,162.2892,162.2892,45825.0
2019-08-23 11:10:00,170.58,172.11,170.58,171.81,42912.0,162.1561,163.6106,162.1561,163.3254,42912.0
2019-08-23 11:20:00,171.54,171.82,171.37,171.79,30276.0,163.0687,163.3349,162.9071,163.3064,30276.0
2019-08-23 11:30:00,171.7,171.77,171.48,171.71,27375.0,163.2208,163.2874,163.0117,163.2303,27375.0
2019-08-23 11:40:00,171.57,171.57,170.96,171.08,12675.0,163.0972,163.0972,162.5174,162.6314,12675.0
2019-08-23 11:50:00,171.17,171.24,170.92,170.92,9447.0,162.717,162.7835,162.4793,162.4793,9447.0
2019-08-23 12:00:00,170.79,171.02,170.69,171.02,12180.0,162.3558,162.5744,162.2607,162.5744,12180.0
2019-08-23 12:10:00,171.22,171.56,170.86,171.56,15264.0,162.7645,163.0877,162.4223,163.0877,15264.0
2019-08-23 12:20:00,171.57,171.57,171.11,171.21,8151.0,163.0972,163.0972,162.6599,162.755,8151.0
2019-08-23 12:30:00,171.32,171.45,171.23,171.42,5007.0,162.8596,162.9832,162.774,162.9546,5007.0
2019-08-23 12:40:00,171.38,171.45,171.05,171.2,13320.0,162.9166,162.9832,162.6029,162.7455,13320.0
2019-08-23 12:50:00,171.07,171.23,170.98,171.23,14193.0,162.6219,162.774,162.5364,162.774,14193.0
2019-08-23 13:00:00,171.09,171.25,170.9,171.06,9885.0,162.6409,162.793,162.4603,162.6124,9885.0
2019-08-23 13:10:00,171.14,171.54,171.08,171.2,6255.0,162.6885,163.0687,162.6314,162.7455,6255.0
2019-08-23 13:20:00,171.16,171.29,170.9,171.28,10407.0,162.7075,162.8311,162.4603,162.8216,10407.0
2019-08-23 13:30:00,171.14,171.7,171.04,171.7,8550.0,162.6885,163.2208,162.5934,163.2208,8550.0
2019-08-23 13:40:00,171.56,172.11,171.52,172.1,22107.0,163.0877,163.6106,163.0497,163.6011,22107.0
2019-08-23 13:50:00,172.03,172.3,171.63,171.72,12564.0,163.5345,163.7912,163.1543,163.2398,12564.0
2019-08-23 14:00:00,171.57,171.7,171.47,171.5,10317.0,163.0972,163.2208,163.0022,163.0307,10317.0
2019-08-23 14:10:00,171.48,171.69,171.31,171.31,6093.0,163.0117,163.2113,162.8501,162.8501,6093.0
2019-08-23 14:20:00,171.39,171.52,171.39,171.5,6636.0,162.9261,163.0497,162.9261,163.0307,6636.0
2019-08-23 14:30:00,171.67,171.7,171.46,171.46,5130.0,163.1923,163.2208,162.9927,162.9927,5130.0
2019-08-23 14:40:00,171.52,171.64,171.06,171.14,8400.0,163.0497,163.1638,162.6124,162.6885,8400.0
2019-08-23 14:50:00,171.05,171.32,171.05,171.32,8574.0,162.6029,162.8596,162.6029,162.8596,8574.0
2019-08-23 15:00:00,171.19,171.53,171.08,171.2,7143.0,162.736,163.0592,162.6314,162.7455,7143.0
2019-08-23 15:10:00,171.09,171.16,170.76,171.01,13425.0,162.6409,162.7075,162.3272,162.5649,13425.0
2019-08-23 15:20:00,171.1,171.21,170.96,171.02,20307.0,162.6504,162.755,162.5174,162.5744,20307.0
2019-08-23 15:30:00,171.01,171.21,170.87,170.95,25818.0,162.5649,162.755,162.4318,162.5078,25818.0
2019-08-23 15:40:00,170.89,171.16,170.71,170.74,35556.0,162.4508,162.7075,162.2797,162.3082,35556.0
2019-08-23 15:50:00,170.68,171.06,170.08,171.0,120261.0,162.2512,162.6124,161.6808,162.5554,120261.0
2019-08-26 09:30:00,172.14,172.58,170.89,171.48,15813.0,163.6391,164.0574,162.4508,163.0117,15813.0
2019-08-26 09:40:00,171.5,171.5,170.12,170.76,5139.0,163.0307,163.0307,161.7188,162.3272,5139.0
2019-08-26 09:50:00,170.76,171.37,170.76,170.99,16740.0,162.3272,162.9071,162.3272,162.5459,16740.0
2019-08-26 10:00:00,170.91,171.08,170.55,170.66,10296.0,162.4698,162.6314,162.1276,162.2322,10296.0
2019-08-26 10:10:00,170.46,170.48,170.12,170.26,9543.0,162.042,162.0611,161.7188,161.8519,9543.0
2019-08-26 10:20:00,170.23,170.37,170.1,170.1,7884.0,161.8234,161.9565,161.6998,161.6998,7884.0
2019-08-26 10:30:00,170.12,170.43,169.77,170.31,16557.0,161.7188,162.0135,161.3861,161.8995,16557.0
2019-08-26 10:40:00,170.24,170.49,170.15,170.17,19050.0,161.8329,162.0706,161.7474,161.7664,19050.0
2019-08-26 10:50:00,170.28,170.54,170.13,170.54,8430.0,161.8709,162.1181,161.7283,162.1181,8430.0
2019-08-26 11:00:00,170.54,171.07,170.53,170.87,11763.0,162.1181,162.6219,162.1086,162.4318,11763.0
2019-08-26 11:10:00,170.79,171.04,170.7,170.7,7827.0,162.3558,162.5934,162.2702,162.2702,7827.0
2019-08-26 11:20:00,170.81,170.85,170.54,170.54,8400.0,162.3748,162.4128,162.1181,162.1181,8400.0
2019-08-26 11:30:00,170.48,170.66,170.45,170.66,3597.0,162.0611,162.2322,162.0325,162.2322,3597.0
2019-08-26 11:40:00,170.88,170.96,170.65,170.79,11340.0,162.4413,162.5174,162.2227,162.3558,11340.0
2019-08-26 11:50:00,170.81,170.88,170.69,170.88,2700.0,162.3748,162.4413,162.2607,162.4413,2700.0
2019-08-26 12:00:00,170.83,170.99,170.8,170.99,5466.0,162.3938,162.5459,162.3653,162.5459,5466.0
2019-08-26 12:10:00,170.98,171.05,170.73,170.73,5637.0,162.5364,162.6029,162.2987,162.2987,5637.0
2019-08-26 12:20:00,170.78,171.27,170.78,171.16,3900.0,162.3462,162.812,162.3462,162.7075,3900.0
2019-08-26 12:30:00,171.16,171.17,171.01,171.08,3687.0,162.7075,162.717,162.5649,162.6314,3687.0
2019-08-26 12:40:00,171.07,171.1,170.94,171.0,7461.0,162.6219,162.6504,162.4983,162.5554,7461.0
2019-08-26 12:50:00,171.0,171.01,170.68,170.68,26103.0,162.5554,162.5649,162.2512,162.2512,26103.0
2019-08-26 13:00:00,170.74,171.0,170.74,171.0,6693.0,162.3082,162.5554,162.3082,162.5554,6693.0
2019-08-26 13:10:00,170.99,170.99,170.71,170.86,5400.0,162.5459,162.5459,162.2797,162.4223,5400.0
2019-08-26 13:20:00,170.94,171.03,170.84,170.86,7992.0,162.4983,162.5839,162.4033,162.4223,7992.0
2019-08-26 13:30:00,170.71,170.83,170.71,170.79,7200.0,162.2797,162.3938,162.2797,162.3558,7200.0
2019-08-26 13:40:00,170.76,170.76,170.62,170.62,4806.0,162.3272,162.3272,162.1941,162.1941,4806.0
2019-08-26 13:50:00,170.73,170.73,170.56,170.71,5178.0,162.2987,162.2987,162.1371,162.2797,5178.0
2019-08-26 14:00:00,170.64,170.7,170.24,170.24,13452.0,162.2132,162.2702,161.8329,161.8329,13452.0
2019-08-26 14:10:00,170.23,170.34,170.19,170.19,5400.0,161.8234,161.928,161.7854,161.7854,5400.0
2019-08-26 14:20:00,170.13,170.24,170.12,170.24,7092.0,161.7283,161.8329,161.7188,161.8329,7092.0
2019-08-26 14:30:00,170.24,170.45,170.24,170.44,5433.0,161.8329,162.0325,161.8329,162.023,5433.0
2019-08-26 14:40:00,170.45,170.56,170.37,170.47,5430.0,162.0325,162.1371,161.9565,162.0516,5430.0
2019-08-26 14:50:00,170.43,170.54,170.35,170.51,10488.0,162.0135,162.1181,161.9375,162.0896,10488.0
2019-08-26 15:00:00,170.54,170.84,170.52,170.55,10671.0,162.1181,162.4033,162.0991,162.1276,10671.0
2019-08-26 15:10:00,170.67,170.92,170.67,170.89,7560.0,162.2417,162.4793,162.2417,162.4508,7560.0
2019-08-26 15:20:00,170.89,170.92,170.75,170.75,7002.0,162.4508,162.4793,162.3177,162.3177,7002.0
2019-08-26 15:30:00,170.88,170.92,170.66,170.7,11130.0,162.4413,162.4793,162.2322,162.2702,11130.0
2019-08-26 15:40:00,170.69,170.82,170.58,170.61,16245.0,162.2607,162.3843,162.1561,162.1846,16245.0
2019-08-26 15:50:00,170.65,171.13,170.65,171.09,112425.0,162.2227,162.679,162.2227,162.6409,112425.0
2019-08-27 09:30:00,172.59,173.33,172.39,172.4,17919.0,164.0669,164.7703,163.8767,163.8862,17919.0
2019-08-27 09:40:00,172.23,172.51,171.16,171.32,32808.0,163.7246,163.9908,162.7075,162.8596,32808.0
2019-08-27 09:50:00,170.97,171.7,170.83,171.58,13980.0,162.5269,163.2208,162.3938,163.1067,13980.0
2019-08-27 10:00:00,171.85,172.51,171.85,172.06,10539.0,163.3634,163.9908,163.3634,163.563,10539.0
2019-08-27 10:10:00,171.89,171.9,171.43,171.65,17124.0,163.4014,163.4109,162.9641,163.1733,17124.0
2019-08-27 10:20:00,171.61,171.88,171.48,171.6,10752.0,163.1353,163.3919,163.0117,163.1257,10752.0
2019-08-27 10:30:00,171.49,171.9,171.49,171.78,9333.0,163.0212,163.4109,163.0212,163.2969,9333.0
2019-08-27 10:40:00,171.79,171.85,171.62,171.62,7920.0,163.3064,163.3634,163.1448,163.1448,7920.0
2019-08-27 10:50:00,171.6,171.69,171.48,171.53,8742.0,163.1257,163.2113,163.0117,163.0592,8742.0
2019-08-27 11:00:00,171.54,171.97,171.54,171.89,14577.0,163.0687,163.4775,163.0687,163.4014,14577.0
2019-08-27 11:10:00,171.74,171.84,171.49,171.61,14514.0,163.2588,163.3539,163.0212,163.1353,14514.0
2019-08-27 11:20:00,171.61,171.69,171.52,171.54,9609.0,163.1353,163.2113,163.0497,163.0687,9609.0
2019-08-27 11:30:00,171.62,171.91,171.61,171.81,26400.0,163.1448,163.4204,163.1353,163.3254,26400.0
2019-08-27 11:40:00,171.83,171.86,171.54,171.75,17268.0,163.3444,163.3729,163.0687,163.2683,17268.0
2019-08-27 11:50:00,171.75,171.76,171.16,171.3,7494.0,163.2683,163.2778,162.7075,162.8406,7494.0
2019-08-27 12:00:00,171.37,171.48,171.18,171.45,4800.0,162.9071,163.0117,162.7265,162.9832,4800.0
2019-08-27 12:10:00,171.44,171.61,171.31,171.46,4500.0,162.9737,163.1353,162.8501,162.9927,4500.0
2019-08-27 12:20:00,171.45,171.79,171.38,171.62,7002.0,162.9832,163.3064,162.9166,163.1448,7002.0
2019-08-27 12:30:00,171.61,171.75,171.35,171.42,23790.0,163.1353,163.2683,162.8881,162.9546,23790.0
2019-08-27 12:40:00,171.49,171.75,171.42,171.75,10215.0,163.0212,163.2683,162.9546,163.2683,10215.0
2019-08-27 12:50:00,171.72,171.78,171.53,171.56,29088.0,163.2398,163.2969,163.0592,163.0877,29088.0
2019-08-27 13:00:00,171.47,171.57,171.39,171.51,16035.0,163.0022,163.0972,162.9261,163.0402,16035.0
2019-08-27 13:10:00,171.46,171.59,171.39,171.51,14115.0,162.9927,163.1162,162.9261,163.0402,14115.0
2019-08-27 13:20:00,171.57,171.77,171.54,171.77,6540.0,163.0972,163.2874,163.0687,163.2874,6540.0
2019-08-27 13:30:00,171.74,172.0,171.61,171.69,31296.0,163.2588,163.506,163.1353,163.2113,31296.0
2019-08-27 13:40:00,171.75,171.85,171.73,171.73,7332.0,163.2683,163.3634,163.2493,163.2493,7332.0
2019-08-27 13:50:00,171.73,171.89,171.57,171.86,12690.0,163.2493,163.4014,163.0972,163.3729,12690.0
2019-08-27 14:00:00,171.89,172.02,171.6,171.6,8358.0,163.4014,163.525,163.1257,163.1257,8358.0
2019-08-27 14:10:00,171.68,171.68,171.56,171.64,3021.0,163.2018,163.2018,163.0877,163.1638,3021.0
2019-08-27 14:20:00,171.66,171.82,171.57,171.62,7380.0,163.1828,163.3349,163.0972,163.1448,7380.0
2019-08-27 14:30:00,171.57,171.6,171.31,171.48,6267.0,163.0972,163.1257,162.8501,163.0117,6267.0
2019-08-27 14:40:00,171.55,171.63,171.51,171.56,3213.0,163.0782,163.1543,163.0402,163.0877,3213.0
2019-08-27 14:50:00,171.71,171.91,171.64,171.81,4500.0,163.2303,163.4204,163.1638,163.3254,4500.0
2019-08-27 15:00:00,172.04,172.2,172.04,172.14,2400.0,163.544,163.6961,163.544,163.6391,2400.0
2019-08-27 15:10:00,172.05,172.05,171.76,171.78,7278.0,163.5535,163.5535,163.2778,163.2969,7278.0
2019-08-27 15:20:00,171.69,171.82,171.69,171.82,8085.0,163.2113,163.3349,163.2113,163.3349,8085.0
2019-08-27 15:30:00,171.71,171.85,171.61,171.8,11130.0,163.2303,163.3634,163.1353,163.3159,11130.0
2019-08-27 15:40:00,171.92,172.14,171.79,172.08,15648.0,163.4299,163.6391,163.3064,163.582,15648.0
2019-08-27 15:50:00,171.97,171.99,171.7,171.73,33846.0,163.4775,163.4965,163.2208,163.2493,33846.0
2019-08-28 09:30:00,170.81,171.64,170.79,170.9,24864.0,162.3748,163.1638,162.3558,162.4603,24864.0
2019-08-28 09:40:00,171.4,172.23,171.34,171.75,13500.0,162.9356,163.7246,162.8786,163.2683,13500.0
2019-08-28 09:50:00,171.96,172.46,171.92,172.33,9909.0,163.468,163.9433,163.4299,163.8197,9909.0
2019-08-28 10:00:00,172.41,172.87,172.41,172.74,8025.0,163.8957,164.333,163.8957,164.2095,8025.0
2019-08-28 10:10:00,172.83,172.83,172.45,172.6,10035.0,164.295,164.295,163.9338,164.0764,10035.0
2019-08-28 10:20:00,172.89,172.98,172.46,172.5,4575.0,164.352,164.4376,163.9433,163.9813,4575.0
2019-08-28 10:30:00,172.59,172.77,172.34,172.77,3909.0,164.0669,164.238,163.8292,164.238,3909.0
2019-08-28 10:40:00,172.8,172.86,172.64,172.8,3900.0,164.2665,164.3235,164.1144,164.2665,3900.0
2019-08-28 10:50:00,172.72,173.06,172.62,173.06,20064.0,164.1904,164.5136,164.0954,164.5136,20064.0
2019-08-28 11:00:00,173.16,173.89,173.16,173.45,23334.0,164.6087,165.3027,164.6087,164.8844,23334.0
2019-08-28 11:10:00,173.27,173.72,173.22,173.53,7623.0,164.7133,165.1411,164.6657,164.9604,7623.0
2019-08-28 11:20:00,173.55,173.96,173.52,173.91,16278.0,164.9795,165.3692,164.9509,165.3217,16278.0
2019-08-28 11:30:00,173.96,174.15,173.89,173.98,9939.0,165.3692,165.5498,165.3027,165.3882,9939.0
2019-08-28 11:40:00,173.98,174.05,173.94,173.96,3300.0,165.3882,165.4548,165.3502,165.3692,3300.0
2019-08-28 11:50:00,173.99,174.07,173.98,173.98,9819.0,165.3977,165.4738,165.3882,165.3882,9819.0
2019-08-28 12:00:00,174.02,174.08,173.86,174.0,6324.0,165.4262,165.4833,165.2741,165.4072,6324.0
2019-08-28 12:10:00,174.07,174.21,173.92,174.11,5100.0,165.4738,165.6069,165.3312,165.5118,5100.0
2019-08-28 12:20:00,174.19,174.28,174.07,174.07,9174.0,165.5878,165.6734,165.4738,165.4738,9174.0
2019-08-28 12:30:00,174.0,174.14,174.0,174.03,4200.0,165.4072,165.5403,165.4072,165.4357,4200.0
2019-08-28 12:40:00,174.05,174.16,173.96,173.98,7500.0,165.4548,165.5593,165.3692,165.3882,7500.0
2019-08-28 12:50:00,174.0,174.29,173.99,174.17,6678.0,165.4072,165.6829,165.3977,165.5688,6678.0
2019-08-28 13:00:00,174.15,174.17,173.79,173.79,14520.0,165.5498,165.5688,165.2076,165.2076,14520.0
2019-08-28 13:10:00,173.79,173.79,173.52,173.64,7176.0,165.2076,165.2076,164.9509,165.065,7176.0
2019-08-28 13:20:00,173.64,173.72,173.63,173.65,7782.0,165.065,165.1411,165.0555,165.0745,7782.0
2019-08-28 13:30:00,173.63,173.9,173.61,173.9,5400.0,165.0555,165.3122,165.0365,165.3122,5400.0
2019-08-28 13:40:00,173.82,173.87,173.69,173.87,16257.0,165.2361,165.2836,165.1125,165.2836,16257.0
2019-08-28 13:50:00,173.84,174.0,173.55,173.69,39495.0,165.2551,165.4072,164.9795,165.1125,39495.0
2019-08-28 14:00:00,173.76,173.82,173.63,173.73,5151.0,165.1791,165.2361,165.0555,165.1506,5151.0
2019-08-28 14:10:00,173.72,173.87,173.67,173.87,10050.0,165.1411,165.2836,165.0935,165.2836,10050.0
2019-08-28 14:20:00,173.79,173.86,173.78,173.84,11973.0,165.2076,165.2741,165.1981,165.2551,11973.0
2019-08-28 14:30:00,173.89,174.04,173.89,174.0,3360.0,165.3027,165.4453,165.3027,165.4072,3360.0
2019-08-28 14:40:00,174.0,174.03,173.79,173.86,6900.0,165.4072,165.4357,165.2076,165.2741,6900.0
2019-08-28 14:50:00,173.95,174.11,173.95,174.05,3900.0,165.3597,165.5118,165.3597,165.4548,3900.0
2019-08-28 15:00:00,174.09,174.09,173.75,173.76,4950.0,165.4928,165.4928,165.1696,165.1791,4950.0
2019-08-28 15:10:00,173.77,173.94,173.73,173.91,8712.0,165.1886,165.3502,165.1506,165.3217,8712.0
2019-08-28 15:20:00,173.85,174.03,173.85,173.91,14220.0,165.2646,165.4357,165.2646,165.3217,14220.0
2019-08-28 15:30:00,173.82,173.83,173.63,173.82,10890.0,165.2361,165.2456,165.0555,165.2361,10890.0
2019-08-28 15:40:00,173.79,174.08,173.78,174.08,16824.0,165.2076,165.4833,165.1981,165.4833,16824.0
2019-08-28 15:50:00,174.07,174.29,173.97,174.22,48183.0,165.4738,165.6829,165.3787,165.6164,48183.0
2019-08-29 09:30:00,176.08,176.61,175.27,175.61,40215.0,167.3845,167.8883,166.6145,166.9377,40215.0
2019-08-29 09:40:00,175.56,175.81,175.55,175.81,5202.0,166.8902,167.1278,166.8807,167.1278,5202.0
2019-08-29 09:50:00,175.67,176.03,175.28,175.75,27819.0,166.9948,167.337,166.624,167.0708,27819.0
2019-08-29 10:00:00,175.8,176.27,175.8,176.21,26421.0,167.1183,167.5651,167.1183,167.5081,26421.0
2019-08-29 10:10:00,176.14,176.14,175.74,175.9,23397.0,167.4415,167.4415,167.0613,167.2134,23397.0
2019-08-29 10:20:00,175.93,176.02,175.76,175.88,10455.0,167.2419,167.3275,167.0803,167.1944,10455.0
2019-08-29 10:30:00,175.81,175.99,175.07,175.19,16098.0,167.1278,167.299,166.4244,166.5385,16098.0
2019-08-29 10:40:00,175.56,175.84,175.52,175.78,16287.0,166.8902,167.1564,166.8522,167.0993,16287.0
2019-08-29 10:50:00,175.78,175.89,175.59,175.74,34761.0,167.0993,167.2039,166.9187,167.0613,34761.0
2019-08-29 11:00:00,175.65,175.81,175.53,175.74,45672.0,166.9757,167.1278,166.8617,167.0613,45672.0
2019-08-29 11:10:00,175.68,175.7,175.16,175.27,15594.0,167.0043,167.0233,166.5099,166.6145,15594.0
2019-08-29 11:20:00,175.22,175.22,174.5,175.11,22407.0,166.567,166.567,165.8825,166.4624,22407.0
2019-08-29 11:30:00,175.14,175.66,175.14,175.37,14334.0,166.4909,166.9853,166.4909,166.7096,14334.0
2019-08-29 11:40:00,175.4,175.55,175.4,175.54,8592.0,166.7381,166.8807,166.7381,166.8712,8592.0
2019-08-29 11:50:00,175.5,175.71,175.29,175.61,14760.0,166.8332,167.0328,166.6335,166.9377,14760.0
2019-08-29 12:00:00,175.54,175.66,175.41,175.46,11400.0,166.8712,166.9853,166.7476,166.7951,11400.0
2019-08-29 12:10:00,175.5,175.55,175.23,175.24,25620.0,166.8332,166.8807,166.5765,166.586,25620.0
2019-08-29 12:20:00,175.3,175.43,175.22,175.29,8496.0,166.643,166.7666,166.567,166.6335,8496.0
2019-08-29 12:30:00,175.31,175.39,175.17,175.39,12600.0,166.6525,166.7286,166.5194,166.7286,12600.0
2019-08-29 12:40:00,175.37,175.46,175.3,175.39,11235.0,166.7096,166.7951,166.643,166.7286,11235.0
2019-08-29 12:50:00,175.33,175.37,175.02,175.04,30261.0,166.6715,166.7096,166.3769,166.3959,30261.0
2019-08-29 13:00:00,175.0,175.07,174.65,174.79,20943.0,166.3578,166.4244,166.0251,166.1582,20943.0
2019-08-29 13:10:00,174.79,174.93,174.79,174.9,16653.0,166.1582,166.2913,166.1582,166.2628,16653.0
2019-08-29 13:20:00,174.83,174.96,174.78,174.91,7350.0,166.1962,166.3198,166.1487,166.2723,7350.0
2019-08-29 13:30:00,174.85,175.21,174.81,175.07,13320.0,166.2153,166.5575,166.1772,166.4244,13320.0
2019-08-29 13:40:00,175.11,175.11,174.84,175.0,15393.0,166.4624,166.4624,166.2057,166.3578,15393.0
2019-08-29 13:50:00,175.2,175.31,175.08,175.23,9603.0,166.548,166.6525,166.4339,166.5765,9603.0
2019-08-29 14:00:00,175.27,175.34,175.19,175.27,8400.0,166.6145,166.6811,166.5385,166.6145,8400.0
2019-08-29 14:10:00,175.25,175.32,174.89,174.91,17850.0,166.5955,166.662,166.2533,166.2723,17850.0
2019-08-29 14:20:00,174.91,174.99,174.81,174.89,12027.0,166.2723,166.3483,166.1772,166.2533,12027.0
2019-08-29 14:30:00,174.9,174.95,174.84,174.88,12453.0,166.2628,166.3103,166.2057,166.2438,12453.0
2019-08-29 14:40:00,174.93,175.03,174.73,174.96,19857.0,166.2913,166.3864,166.1012,166.3198,19857.0
2019-08-29 14:50:00,174.95,175.16,174.91,175.1,10575.0,166.3103,166.5099,166.2723,166.4529,10575.0
2019-08-29 15:00:00,175.06,175.06,174.72,174.79,15132.0,166.4149,166.4149,166.0917,166.1582,15132.0
2019-08-29 15:10:00,174.82,174.93,174.74,174.74,8700.0,166.1867,166.2913,166.1107,166.1107,8700.0
2019-08-29 15:20:00,174.7,174.7,174.32,174.4,16332.0,166.0727,166.0727,165.7114,165.7875,16332.0
2019-08-29 15:30:00,174.48,174.75,174.42,174.75,12198.0,165.8635,166.1202,165.8065,166.1202,12198.0
2019-08-29 15:40:00,174.72,174.78,174.57,174.74,13965.0,166.0917,166.1487,165.9491,166.1107,13965.0
2019-08-29 15:50:00,174.72,174.9,174.6,174.82,64959.0,166.0917,166.2628,165.9776,166.1867,64959.0
2019-08-30 09:30:00,175.96,176.6,175.92,176.08,32436.0,167.2704,167.8788,167.2324,167.3845,32436.0
2019-08-30 09:40:00,176.03,176.3,175.53,175.53,64176.0,167.337,167.5936,166.8617,166.8617,64176.0
2019-08-30 09:50:00,175.71,175.89,175.51,175.89,12423.0,167.0328,167.2039,166.8427,167.2039,12423.0
2019-08-30 10:00:00,175.91,176.1,175.76,175.92,22416.0,167.2229,167.4035,167.0803,167.2324,22416.0
2019-08-30 10:10:00,175.85,176.33,175.54,176.01,9498.0,167.1659,167.6222,166.8712,167.318,9498.0
2019-08-30 10:20:00,175.99,176.2,175.54,175.75,25644.0,167.299,167.4986,166.8712,167.0708,25644.0
2019-08-30 10:30:00,175.69,176.17,175.68,175.91,24294.0,167.0138,167.4701,167.0043,167.2229,24294.0
2019-08-30 10:40:00,176.01,176.01,175.61,175.67,13953.0,167.318,167.318,166.9377,166.9948,13953.0
2019-08-30 10:50:00,175.54,175.75,175.46,175.56,9810.0,166.8712,167.0708,166.7951,166.8902,9810.0
2019-08-30 11:00:00,175.53,175.53,175.11,175.16,9051.0,166.8617,166.8617,166.4624,166.5099,9051.0
2019-08-30 11:10:00,175.0,175.07,174.72,174.85,20370.0,166.3578,166.4244,166.0917,166.2153,20370.0
2019-08-30 11:20:00,174.79,175.24,174.75,175.24,11325.0,166.1582,166.586,166.1202,166.586,11325.0
2019-08-30 11:30:00,175.3,175.34,175.16,175.29,14604.0,166.643,166.6811,166.5099,166.6335,14604.0
2019-08-30 11:40:00,175.3,175.51,175.18,175.42,13200.0,166.643,166.8427,166.529,166.7571,13200.0
2019-08-30 11:50:00,175.5,175.53,175.24,175.33,7500.0,166.8332,166.8617,166.586,166.6715,7500.0
2019-08-30 12:00:00,175.38,175.38,175.18,175.21,6300.0,166.7191,166.7191,166.529,166.5575,6300.0
2019-08-30 12:10:00,175.3,175.56,175.3,175.48,11004.0,166.643,166.8902,166.643,166.8141,11004.0
2019-08-30 12:20:00,175.44,175.5,175.35,175.39,18390.0,166.7761,166.8332,166.6906,166.7286,18390.0
2019-08-30 12:30:00,175.35,175.56,175.23,175.56,15699.0,166.6906,166.8902,166.5765,166.8902,15699.0
2019-08-30 12:40:00,175.63,175.63,175.32,175.32,6600.0,166.9567,166.9567,166.662,166.662,6600.0
2019-08-30 12:50:00,175.27,175.54,175.27,175.54,7008.0,166.6145,166.8712,166.6145,166.8712,7008.0
2019-08-30 13:00:00,175.73,175.73,175.3,175.3,8772.0,167.0518,167.0518,166.643,166.643,8772.0
2019-08-30 13:10:00,175.24,175.51,175.24,175.51,4500.0,166.586,166.8427,166.586,166.8427,4500.0
2019-08-30 13:20:00,175.48,175.57,175.42,175.53,5094.0,166.8141,166.8997,166.7571,166.8617,5094.0
2019-08-30 13:30:00,175.56,175.56,175.34,175.34,4614.0,166.8902,166.8902,166.6811,166.6811,4614.0
2019-08-30 13:40:00,175.32,175.32,175.13,175.17,4806.0,166.662,166.662,166.4814,166.5194,4806.0
2019-08-30 13:50:00,175.18,175.52,175.15,175.38,9396.0,166.529,166.8522,166.5004,166.7191,9396.0
2019-08-30 14:00:00,175.35,175.66,175.3,175.6,11403.0,166.6906,166.9853,166.643,166.9282,11403.0
2019-08-30 14:10:00,175.53,175.6,175.32,175.53,8208.0,166.8617,166.9282,166.662,166.8617,8208.0
2019-08-30 14:20:00,175.48,175.7,175.44,175.58,12306.0,166.8141,167.0233,166.7761,166.9092,12306.0
2019-08-30 14:30:00,175.62,175.81,175.35,175.37,12774.0,166.9472,167.1278,166.6906,166.7096,12774.0
2019-08-30 14:40:00,175.31,175.64,175.17,175.4,11088.0,166.6525,166.9662,166.5194,166.7381,11088.0
2019-08-30 14:50:00,175.39,175.45,175.23,175.34,4860.0,166.7286,166.7856,166.5765,166.6811,4860.0
2019-08-30 15:00:00,175.39,175.59,175.33,175.56,4512.0,166.7286,166.9187,166.6715,166.8902,4512.0
2019-08-30 15:10:00,175.51,175.51,175.17,175.17,9003.0,166.8427,166.8427,166.5194,166.5194,9003.0
2019-08-30 15:20:00,175.27,175.62,175.19,175.61,10170.0,166.6145,166.9472,166.5385,166.9377,10170.0
2019-08-30 15:30:00,175.54,175.64,175.26,175.3,28773.0,166.8712,166.9662,166.605,166.643,28773.0
2019-08-30 15:40:00,175.24,175.35,175.0,175.09,53484.0,166.586,166.6906,166.3578,166.4434,53484.0
2019-08-30 15:50:00,175.18,175.93,175.14,175.47,106233.0,166.529,167.2419,166.4909,166.8046,106233.0
2019-09-03 09:30:00,175.17,175.17,173.33,174.65,25599.0,166.5194,166.5194,164.7703,166.0251,25599.0
2019-09-03 09:40:00,174.38,175.81,174.38,175.5,32808.0,165.7685,167.1278,165.7685,166.8332,32808.0
2019-09-03 09:50:00,175.73,176.22,175.7,175.85,9318.0,167.0518,167.5176,167.0233,167.1659,9318.0
2019-09-03 10:00:00,175.69,175.69,174.42,174.85,7878.0,167.0138,167.0138,165.8065,166.2153,7878.0
2019-09-03 10:10:00,174.86,175.57,174.86,175.57,12300.0,166.2248,166.8997,166.2248,166.8997,12300.0
2019-09-03 10:20:00,175.42,175.58,175.01,175.33,13077.0,166.7571,166.9092,166.3674,166.6715,13077.0
2019-09-03 10:30:00,175.33,175.33,174.8,175.08,12840.0,166.6715,166.6715,166.1677,166.4339,12840.0
2019-09-03 10:40:00,175.09,175.39,174.87,175.09,27678.0,166.4434,166.7286,166.2343,166.4434,27678.0
2019-09-03 10:50:00,174.93,175.17,174.87,174.98,12027.0,166.2913,166.5194,166.2343,166.3388,12027.0
2019-09-03 11:00:00,175.18,175.2,174.89,175.08,7980.0,166.529,166.548,166.2533,166.4339,7980.0
2019-09-03 11:10:00,174.8,174.93,174.56,174.87,9927.0,166.1677,166.2913,165.9396,166.2343,9927.0
2019-09-03 11:20:00,174.82,175.04,174.41,174.52,17703.0,166.1867,166.3959,165.797,165.9015,17703.0
2019-09-03 11:30:00,174.65,174.9,174.28,174.9,6606.0,166.0251,166.2628,165.6734,166.2628,6606.0
2019-09-03 11:40:00,174.88,175.25,174.87,175.17,15243.0,166.2438,166.5955,166.2343,166.5194,15243.0
2019-09-03 11:50:00,175.25,175.53,175.25,175.49,3399.0,166.5955,166.8617,166.5955,166.8236,3399.0
2019-09-03 12:00:00,175.4,175.67,175.4,175.47,4383.0,166.7381,166.9948,166.7381,166.8046,4383.0
2019-09-03 12:10:00,175.44,175.55,175.41,175.54,3600.0,166.7761,166.8807,166.7476,166.8712,3600.0
2019-09-03 12:20:00,175.75,175.78,175.61,175.64,6900.0,167.0708,167.0993,166.9377,166.9662,6900.0
2019-09-03 12:30:00,175.64,175.64,175.37,175.55,9426.0,166.9662,166.9662,166.7096,166.8807,9426.0
2019-09-03 12:40:00,175.6,175.71,175.57,175.68,4500.0,166.9282,167.0328,166.8997,167.0043,4500.0
2019-09-03 12:50:00,175.66,175.66,175.23,175.25,3300.0,166.9853,166.9853,166.5765,166.5955,3300.0
2019-09-03 13:00:00,175.38,175.74,175.24,175.67,20796.0,166.7191,167.0613,166.586,166.9948,20796.0
2019-09-03 13:10:00,175.62,175.66,175.51,175.53,4167.0,166.9472,166.9853,166.8427,166.8617,4167.0
2019-09-03 13:20:00,175.19,175.21,175.05,175.17,2715.0,166.5385,166.5575,166.4054,166.5194,2715.0
2019-09-03 13:30:00,175.23,175.23,174.85,175.12,7902.0,166.5765,166.5765,166.2153,166.4719,7902.0
2019-09-03 13:40:00,175.01,175.04,174.77,175.02,6300.0,166.3674,166.3959,166.1392,166.3769,6300.0
2019-09-03 13:50:00,174.82,174.98,174.82,174.96,3900.0,166.1867,166.3388,166.1867,166.3198,3900.0
2019-09-03 14:00:00,174.92,175.11,174.9,175.09,8100.0,166.2818,166.4624,166.2628,166.4434,8100.0
2019-09-03 14:10:00,175.07,175.16,174.99,175.0,6615.0,166.4244,166.5099,166.3483,166.3578,6615.0
2019-09-03 14:20:00,175.07,175.07,174.91,175.06,3267.0,166.4244,166.4244,166.2723,166.4149,3267.0
2019-09-03 14:30:00,175.02,175.32,174.88,175.21,5700.0,166.3769,166.662,166.2438,166.5575,5700.0
2019-09-03 14:40:00,175.3,175.42,175.21,175.21,7497.0,166.643,166.7571,166.5575,166.5575,7497.0
2019-09-03 14:50:00,175.33,175.42,175.28,175.31,5949.0,166.6715,166.7571,166.624,166.6525,5949.0
2019-09-03 15:00:00,175.44,175.57,175.36,175.57,4800.0,166.7761,166.8997,166.7001,166.8997,4800.0
2019-09-03 15:10:00,175.54,175.74,175.5,175.72,9720.0,166.8712,167.0613,166.8332,167.0423,9720.0
2019-09-03 15:20:00,175.78,175.78,175.58,175.64,5628.0,167.0993,167.0993,166.9092,166.9662,5628.0
2019-09-03 15:30:00,175.68,175.85,175.61,175.85,13623.0,167.0043,167.1659,166.9377,167.1659,13623.0
2019-09-03 15:40:00,175.92,176.08,175.78,175.98,35472.0,167.2324,167.3845,167.0993,167.2894,35472.0
2019-09-03 15:50:00,175.97,176.2,175.61,175.77,87486.0,167.2799,167.4986,166.9377,167.0898,87486.0
2019-09-04 09:30:00,177.47,178.33,176.75,178.02,34074.0,168.7059,169.5234,168.0214,169.2287,34074.0
2019-09-04 09:40:00,178.24,178.24,177.15,178.0,32889.0,169.4378,169.4378,168.4017,169.2097,32889.0
2019-09-04 09:50:00,178.0,178.44,177.23,177.9,88518.0,169.2097,169.628,168.4777,169.1146,88518.0
2019-09-04 10:00:00,177.83,178.33,177.51,177.7,15888.0,169.0481,169.5234,168.7439,168.9245,15888.0
2019-09-04 10:10:00,177.49,177.5,176.8,176.87,5550.0,168.7249,168.7344,168.069,168.1355,5550.0
2019-09-04 10:20:00,177.05,177.19,176.87,176.93,16113.0,168.3066,168.4397,168.1355,168.1925,16113.0
2019-09-04 10:30:00,176.93,177.05,176.79,176.79,9048.0,168.1925,168.3066,168.0594,168.0594,9048.0
2019-09-04 10:40:00,176.8,177.09,176.63,177.09,11100.0,168.069,168.3446,167.9073,168.3446,11100.0
2019-09-04 10:50:00,177.02,177.42,177.02,177.42,13389.0,168.2781,168.6583,168.2781,168.6583,13389.0
2019-09-04 11:00:00,177.4,177.65,177.27,177.31,9687.0,168.6393,168.877,168.5157,168.5538,9687.0
2019-09-04 11:10:00,177.25,177.5,177.12,177.42,7518.0,168.4967,168.7344,168.3732,168.6583,7518.0
2019-09-04 11:20:00,177.41,177.6,177.41,177.59,5100.0,168.6488,168.8294,168.6488,168.8199,5100.0
2019-09-04 11:30:00,177.56,177.75,177.53,177.69,10512.0,168.7914,168.972,168.7629,168.915,10512.0
2019-09-04 11:40:00,177.78,178.03,177.72,177.87,12837.0,169.0006,169.2382,168.9435,169.0861,12837.0
2019-09-04 11:50:00,177.89,177.99,177.75,177.75,7044.0,169.1051,169.2002,168.972,168.972,7044.0
2019-09-04 12:00:00,177.74,177.74,177.53,177.71,14130.0,168.9625,168.9625,168.7629,168.934,14130.0
2019-09-04 12:10:00,177.79,177.83,177.6,177.63,9453.0,169.0101,169.0481,168.8294,168.858,9453.0
2019-09-04 12:20:00,177.62,177.66,177.53,177.65,16545.0,168.8485,168.8865,168.7629,168.877,16545.0
2019-09-04 12:30:00,177.65,177.79,177.6,177.6,4200.0,168.877,169.0101,168.8294,168.8294,4200.0
2019-09-04 12:40:00,177.72,177.76,177.62,177.68,2820.0,168.9435,168.9815,168.8485,168.9055,2820.0
2019-09-04 12:50:00,177.66,177.66,177.46,177.46,5763.0,168.8865,168.8865,168.6964,168.6964,5763.0
2019-09-04 13:00:00,177.49,177.65,177.44,177.65,11487.0,168.7249,168.877,168.6773,168.877,11487.0
2019-09-04 13:10:00,177.52,177.52,177.2,177.41,17013.0,168.7534,168.7534,168.4492,168.6488,17013.0
2019-09-04 13:20:00,177.4,177.48,177.34,177.45,4848.0,168.6393,168.7154,168.5823,168.6869,4848.0
2019-09-04 13:30:00,177.46,177.51,177.26,177.26,6033.0,168.6964,168.7439,168.5062,168.5062,6033.0
2019-09-04 13:40:00,177.23,177.29,177.14,177.23,5874.0,168.4777,168.5348,168.3922,168.4777,5874.0
2019-09-04 13:50:00,177.17,177.29,177.15,177.27,7209.0,168.4207,168.5348,168.4017,168.5157,7209.0
2019-09-04 14:00:00,177.27,177.44,177.2,177.25,6360.0,168.5157,168.6773,168.4492,168.4967,6360.0
2019-09-04 14:10:00,177.22,177.24,177.06,177.17,6225.0,168.4682,168.4872,168.3161,168.4207,6225.0
2019-09-04 14:20:00,177.19,177.41,177.19,177.41,7773.0,168.4397,168.6488,168.4397,168.6488,7773.0
2019-09-04 14:30:00,177.42,177.44,177.24,177.24,6195.0,168.6583,168.6773,168.4872,168.4872,6195.0
2019-09-04 14:40:00,177.3,177.41,177.21,177.4,8100.0,168.5443,168.6488,168.4587,168.6393,8100.0
2019-09-04 14:50:00,177.31,177.36,177.23,177.32,6171.0,168.5538,168.6013,168.4777,168.5633,6171.0
2019-09-04 15:00:00,177.27,177.35,177.23,177.23,3159.0,168.5157,168.5918,168.4777,168.4777,3159.0
2019-09-04 15:10:00,177.24,177.46,177.17,177.32,14064.0,168.4872,168.6964,168.4207,168.5633,14064.0
2019-09-04 15:20:00,177.39,177.56,177.33,177.48,11064.0,168.6298,168.7914,168.5728,168.7154,11064.0
2019-09-04 15:30:00,177.5,177.69,177.49,177.64,18078.0,168.7344,168.915,168.7249,168.8675,18078.0
2019-09-04 15:40:00,177.64,178.19,177.57,178.19,50781.0,168.8675,169.3903,168.8009,169.3903,50781.0
2019-09-04 15:50:00,178.17,178.29,178.1,178.26,71826.0,169.3713,169.4854,169.3048,169.4569,71826.0
2019-09-05 09:30:00,179.88,179.88,178.84,178.84,22485.0,170.9969,170.9969,170.0082,170.0082,22485.0
2019-09-05 09:40:00,178.93,179.07,178.65,178.7,51891.0,170.0938,170.2269,169.8276,169.8751,51891.0
2019-09-05 09:50:00,178.76,179.12,178.1,178.27,53502.0,169.9322,170.2744,169.3048,169.4664,53502.0
2019-09-05 10:00:00,178.47,179.12,178.24,179.0,35586.0,169.6565,170.2744,169.4378,170.1603,35586.0
2019-09-05 10:10:00,179.0,179.48,178.97,179.4,20400.0,170.1603,170.6166,170.1318,170.5406,20400.0
2019-09-05 10:20:00,179.41,179.44,178.69,178.71,30996.0,170.5501,170.5786,169.8656,169.8846,30996.0
2019-09-05 10:30:00,178.7,179.06,178.6,178.6,17400.0,169.8751,170.2173,169.7801,169.7801,17400.0
2019-09-05 10:40:00,178.79,178.8,178.45,178.48,3600.0,169.9607,169.9702,169.6375,169.666,3600.0
2019-09-05 10:50:00,178.42,178.55,178.23,178.26,8025.0,169.609,169.7325,169.4283,169.4569,8025.0
2019-09-05 11:00:00,178.36,178.56,178.14,178.35,14115.0,169.5519,169.742,169.3428,169.5424,14115.0
2019-09-05 11:10:00,178.35,178.43,178.14,178.32,9063.0,169.5424,169.6185,169.3428,169.5139,9063.0
2019-09-05 11:20:00,178.33,178.41,178.16,178.28,11136.0,169.5234,169.5994,169.3618,169.4759,11136.0
2019-09-05 11:30:00,178.28,178.31,178.02,178.02,7800.0,169.4759,169.5044,169.2287,169.2287,7800.0
2019-09-05 11:40:00,177.96,178.19,177.67,177.86,20301.0,169.1717,169.3903,168.896,169.0766,20301.0
2019-09-05 11:50:00,177.87,177.87,177.56,177.56,15000.0,169.0861,169.0861,168.7914,168.7914,15000.0
2019-09-05 12:00:00,177.49,177.62,177.46,177.5,7449.0,168.7249,168.8485,168.6964,168.7344,7449.0
2019-09-05 12:10:00,177.5,177.65,177.49,177.65,8469.0,168.7344,168.877,168.7249,168.877,8469.0
2019-09-05 12:20:00,177.65,177.65,177.46,177.57,5400.0,168.877,168.877,168.6964,168.8009,5400.0
2019-09-05 12:30:00,177.54,177.85,177.54,177.79,9600.0,168.7724,169.0671,168.7724,169.0101,9600.0
2019-09-05 12:40:00,177.77,177.82,177.2,177.3,18024.0,168.9911,169.0386,168.4492,168.5443,18024.0
2019-09-05 12:50:00,177.32,177.35,177.29,177.33,3084.0,168.5633,168.5918,168.5348,168.5728,3084.0
2019-09-05 13:00:00,177.36,177.6,177.29,177.41,4800.0,168.6013,168.8294,168.5348,168.6488,4800.0
2019-09-05 13:10:00,177.44,177.44,177.33,177.33,2700.0,168.6773,168.6773,168.5728,168.5728,2700.0
2019-09-05 13:20:00,177.32,177.48,177.22,177.43,8850.0,168.5633,168.7154,168.4682,168.6678,8850.0
2019-09-05 13:30:00,177.36,177.52,177.25,177.32,5700.0,168.6013,168.7534,168.4967,168.5633,5700.0
2019-09-05 13:40:00,177.25,177.43,177.15,177.36,6525.0,168.4967,168.6678,168.4017,168.6013,6525.0
2019-09-05 13:50:00,177.35,177.47,177.31,177.34,9300.0,168.5918,168.7059,168.5538,168.5823,9300.0
2019-09-05 14:00:00,177.38,177.76,177.26,177.6,8700.0,168.6203,168.9815,168.5062,168.8294,8700.0
2019-09-05 14:10:00,177.63,177.84,177.6,177.84,8364.0,168.858,169.0576,168.8294,169.0576,8364.0
2019-09-05 14:20:00,177.94,177.94,177.68,177.84,7563.0,169.1527,169.1527,168.9055,169.0576,7563.0
2019-09-05 14:30:00,177.93,178.11,177.9,178.1,6954.0,169.1432,169.3143,169.1146,169.3048,6954.0
2019-09-05 14:40:00,178.08,178.32,178.06,178.32,7200.0,169.2857,169.5139,169.2667,169.5139,7200.0
2019-09-05 14:50:00,178.28,178.48,178.14,178.46,14745.0,169.4759,169.666,169.3428,169.647,14745.0
2019-09-05 15:00:00,178.5,178.58,178.27,178.46,9783.0,169.685,169.7611,169.4664,169.647,9783.0
2019-09-05 15:10:00,178.51,178.65,178.33,178.64,14601.0,169.6945,169.8276,169.5234,169.8181,14601.0
2019-09-05 15:20:00,178.67,178.91,178.67,178.84,16149.0,169.8466,170.0748,169.8466,170.0082,16149.0
2019-09-05 15:30:00,178.85,179.03,178.77,178.92,26874.0,170.0177,170.1888,169.9417,170.0843,26874.0
2019-09-05 15:40:00,178.97,179.1,178.75,178.9,42639.0,170.1318,170.2554,169.9227,170.0652,42639.0
2019-09-05 15:50:00,178.8,178.8,178.19,178.25,78774.0,169.9702,169.9702,169.3903,169.4473,78774.0
2019-09-06 09:30:00,179.64,179.67,178.4,178.74,28491.0,170.7687,170.7972,169.5899,169.9131,28491.0
2019-09-06 09:40:00,178.71,179.17,178.71,179.17,27639.0,169.8846,170.3219,169.8846,170.3219,27639.0
2019-09-06 09:50:00,179.08,179.23,178.75,178.76,10266.0,170.2364,170.379,169.9227,169.9322,10266.0
2019-09-06 10:00:00,178.5,178.75,178.36,178.68,26271.0,169.685,169.9227,169.5519,169.8561,26271.0
2019-09-06 10:10:00,178.7,178.98,178.68,178.9,19713.0,169.8751,170.1413,169.8561,170.0652,19713.0
2019-09-06 10:20:00,178.88,178.97,178.76,178.79,2784.0,170.0462,170.1318,169.9322,169.9607,2784.0
2019-09-06 10:30:00,178.86,178.99,178.8,178.98,7470.0,170.0272,170.1508,169.9702,170.1413,7470.0
2019-09-06 10:40:00,178.96,178.96,178.79,178.9,4347.0,170.1223,170.1223,169.9607,170.0652,4347.0
2019-09-06 10:50:00,178.78,178.84,178.37,178.5,13491.0,169.9512,170.0082,169.5614,169.685,13491.0
2019-09-06 11:00:00,178.5,178.78,178.42,178.63,7320.0,169.685,169.9512,169.609,169.8086,7320.0
2019-09-06 11:10:00,178.54,178.61,178.32,178.38,27312.0,169.723,169.7896,169.5139,169.5709,27312.0
2019-09-06 11:20:00,178.38,178.39,178.15,178.33,13305.0,169.5709,169.5804,169.3523,169.5234,13305.0
2019-09-06 11:30:00,178.34,178.49,178.34,178.44,4800.0,169.5329,169.6755,169.5329,169.628,4800.0
2019-09-06 11:40:00,178.39,178.43,178.25,178.4,15720.0,169.5804,169.6185,169.4473,169.5899,15720.0
2019-09-06 11:50:00,178.4,178.41,178.22,178.27,6900.0,169.5899,169.5994,169.4188,169.4664,6900.0
2019-09-06 12:00:00,178.26,178.4,178.22,178.36,9075.0,169.4569,169.5899,169.4188,169.5519,9075.0
2019-09-06 12:10:00,178.35,178.36,178.24,178.36,6114.0,169.5424,169.5519,169.4378,169.5519,6114.0
2019-09-06 12:20:00,178.32,178.35,178.09,178.35,12381.0,169.5139,169.5424,169.2952,169.5424,12381.0
2019-09-06 12:30:00,178.43,178.48,178.27,178.48,10269.0,169.6185,169.666,169.4664,169.666,10269.0
2019-09-06 12:40:00,178.53,178.71,178.33,178.34,11322.0,169.7135,169.8846,169.5234,169.5329,11322.0
2019-09-06 12:50:00,178.32,178.49,178.19,178.32,8100.0,169.5139,169.6755,169.3903,169.5139,8100.0
2019-09-06 13:00:00,178.32,178.35,178.07,178.07,27672.0,169.5139,169.5424,169.2762,169.2762,27672.0
2019-09-06 13:10:00,178.11,178.45,178.11,178.32,11175.0,169.3143,169.6375,169.3143,169.5139,11175.0
2019-09-06 13:20:00,178.36,178.39,178.3,178.33,3963.0,169.5519,169.5804,169.4949,169.5234,3963.0
2019-09-06 13:30:00,178.32,178.63,178.32,178.63,17421.0,169.5139,169.8086,169.5139,169.8086,17421.0
2019-09-06 13:40:00,178.66,178.66,178.39,178.44,11100.0,169.8371,169.8371,169.5804,169.628,11100.0
2019-09-06 13:50:00,178.39,178.48,178.23,178.23,8736.0,169.5804,169.666,169.4283,169.4283,8736.0
2019-09-06 14:00:00,178.3,178.45,178.3,178.43,9279.0,169.4949,169.6375,169.4949,169.6185,9279.0
2019-09-06 14:10:00,178.4,178.46,178.35,178.37,4893.0,169.5899,169.647,169.5424,169.5614,4893.0
2019-09-06 14:20:00,178.42,178.42,178.29,178.37,13587.0,169.609,169.609,169.4854,169.5614,13587.0
2019-09-06 14:30:00,178.37,178.37,178.25,178.3,10203.0,169.5614,169.5614,169.4473,169.4949,10203.0
2019-09-06 14:40:00,178.27,178.32,178.04,178.32,22602.0,169.4664,169.5139,169.2477,169.5139,22602.0
2019-09-06 14:50:00,178.37,178.45,178.33,178.36,6009.0,169.5614,169.6375,169.5234,169.5519,6009.0
2019-09-06 15:00:00,178.31,178.45,178.23,178.41,11157.0,169.5044,169.6375,169.4283,169.5994,11157.0
2019-09-06 15:10:00,178.46,178.53,178.36,178.36,5445.0,169.647,169.7135,169.5519,169.5519,5445.0
2019-09-06 15:20:00,178.28,178.55,178.27,178.45,7920.0,169.4759,169.7325,169.4664,169.6375,7920.0
2019-09-06 15:30:00,178.52,178.52,178.24,178.32,11109.0,169.704,169.704,169.4378,169.5139,11109.0
2019-09-06 15:40:00,178.35,178.44,178.24,178.24,13239.0,169.5424,169.628,169.4378,169.4378,13239.0
2019-09-06 15:50:00,178.31,178.37,178.13,178.22,44430.0,169.5044,169.5614,169.3333,169.4188,44430.0
2019-09-09 09:30:00,178.05,178.14,177.48,177.7,26697.0,169.2572,169.3428,168.7154,168.9245,26697.0
2019-09-09 09:40:00,177.58,177.91,177.24,177.33,18318.0,168.8104,169.1241,168.4872,168.5728,18318.0
2019-09-09 09:50:00,177.28,177.75,176.93,176.93,62103.0,168.5253,168.972,168.1925,168.1925,62103.0
2019-09-09 10:00:00,177.04,177.57,177.03,177.57,11025.0,168.2971,168.8009,168.2876,168.8009,11025.0
2019-09-09 10:10:00,177.61,177.76,177.42,177.76,7227.0,168.839,168.9815,168.6583,168.9815,7227.0
2019-09-09 10:20:00,177.55,177.82,177.44,177.51,6102.0,168.7819,169.0386,168.6773,168.7439,6102.0
2019-09-09 10:30:00,177.4,177.49,177.13,177.13,10527.0,168.6393,168.7249,168.3827,168.3827,10527.0
2019-09-09 10:40:00,177.12,177.26,177.12,177.12,8100.0,168.3732,168.5062,168.3732,168.3732,8100.0
2019-09-09 10:50:00,176.96,176.96,176.79,176.89,7503.0,168.2211,168.2211,168.0594,168.1545,7503.0
2019-09-09 11:00:00,176.96,176.98,176.75,176.92,9954.0,168.2211,168.2401,168.0214,168.183,9954.0
2019-09-09 11:10:00,176.89,176.95,176.65,176.72,11238.0,168.1545,168.2115,167.9264,167.9929,11238.0
2019-09-09 11:20:00,176.69,176.69,176.46,176.6,9600.0,167.9644,167.9644,167.7457,167.8788,9600.0
2019-09-09 11:30:00,176.55,176.55,176.18,176.18,7500.0,167.8313,167.8313,167.4796,167.4796,7500.0
2019-09-09 11:40:00,175.83,176.04,175.39,175.51,18870.0,167.1469,167.3465,166.7286,166.8427,18870.0
2019-09-09 11:50:00,175.52,175.73,175.38,175.73,8700.0,166.8522,167.0518,166.7191,167.0518,8700.0
2019-09-09 12:00:00,175.9,176.15,175.81,176.05,6951.0,167.2134,167.4511,167.1278,167.356,6951.0
2019-09-09 12:10:00,176.11,176.27,175.96,176.1,7290.0,167.413,167.5651,167.2704,167.4035,7290.0
2019-09-09 12:20:00,176.2,176.2,175.81,175.81,4257.0,167.4986,167.4986,167.1278,167.1278,4257.0
2019-09-09 12:30:00,175.78,175.78,175.21,175.21,10947.0,167.0993,167.0993,166.5575,166.5575,10947.0
2019-09-09 12:40:00,175.25,175.25,175.06,175.1,4500.0,166.5955,166.5955,166.4149,166.4529,4500.0
2019-09-09 12:50:00,175.05,175.29,174.9,175.24,19059.0,166.4054,166.6335,166.2628,166.586,19059.0
2019-09-09 13:00:00,175.26,175.38,175.16,175.28,15603.0,166.605,166.7191,166.5099,166.624,15603.0
2019-09-09 13:10:00,175.26,175.26,174.89,174.98,6933.0,166.605,166.605,166.2533,166.3388,6933.0
2019-09-09 13:20:00,174.97,175.01,174.57,174.57,11508.0,166.3293,166.3674,165.9491,165.9491,11508.0
2019-09-09 13:30:00,174.62,174.63,174.33,174.46,18684.0,165.9966,166.0061,165.7209,165.8445,18684.0
2019-09-09 13:40:00,174.46,174.49,174.36,174.44,6000.0,165.8445,165.873,165.7495,165.8255,6000.0
2019-09-09 13:50:00,174.46,174.46,174.13,174.27,15477.0,165.8445,165.8445,165.5308,165.6639,15477.0
2019-09-09 14:00:00,174.26,174.42,174.15,174.15,18921.0,165.6544,165.8065,165.5498,165.5498,18921.0
2019-09-09 14:10:00,174.17,174.28,173.42,173.54,27471.0,165.5688,165.6734,164.8559,164.9699,27471.0
2019-09-09 14:20:00,173.45,173.81,173.45,173.6,18024.0,164.8844,165.2266,164.8844,165.027,18024.0
2019-09-09 14:30:00,173.58,173.69,173.46,173.57,12945.0,165.008,165.1125,164.8939,164.9985,12945.0
2019-09-09 14:40:00,173.59,173.62,173.34,173.62,15270.0,165.0175,165.046,164.7798,165.046,15270.0
2019-09-09 14:50:00,173.6,173.83,173.46,173.53,26400.0,165.027,165.2456,164.8939,164.9604,26400.0
2019-09-09 15:00:00,173.46,173.66,173.32,173.66,70098.0,164.8939,165.084,164.7608,165.084,70098.0
2019-09-09 15:10:00,173.63,174.14,173.63,174.08,10815.0,165.0555,165.5403,165.0555,165.4833,10815.0
2019-09-09 15:20:00,174.08,174.23,174.05,174.14,20010.0,165.4833,165.6259,165.4548,165.5403,20010.0
2019-09-09 15:30:00,174.11,174.29,173.93,174.22,39591.0,165.5118,165.6829,165.3407,165.6164,39591.0
2019-09-09 15:40:00,174.27,174.45,174.15,174.21,30702.0,165.6639,165.835,165.5498,165.6069,30702.0
2019-09-09 15:50:00,174.21,174.62,174.21,174.37,82887.0,165.6069,165.9966,165.6069,165.759,82887.0
2019-09-10 09:30:00,172.95,173.0,171.69,172.21,29346.0,164.4091,164.4566,163.2113,163.7056,29346.0
2019-09-10 09:40:00,172.27,172.72,171.91,172.46,66102.0,163.7627,164.1904,163.4204,163.9433,66102.0
2019-09-10 09:50:00,172.58,172.83,171.71,171.92,17226.0,164.0574,164.295,163.2303,163.4299,17226.0
2019-09-10 10:00:00,171.83,171.94,171.43,171.55,28932.0,163.3444,163.449,162.9641,163.0782,28932.0
2019-09-10 10:10:00,171.51,171.61,171.3,171.42,20973.0,163.0402,163.1353,162.8406,162.9546,20973.0
2019-09-10 10:20:00,171.5,171.92,171.4,171.76,20616.0,163.0307,163.4299,162.9356,163.2778,20616.0
2019-09-10 10:30:00,171.81,171.81,171.41,171.71,19287.0,163.3254,163.3254,162.9451,163.2303,19287.0
2019-09-10 10:40:00,171.73,173.17,171.73,173.12,19716.0,163.2493,164.6182,163.2493,164.5707,19716.0
2019-09-10 10:50:00,173.13,173.21,172.75,172.87,14700.0,164.5802,164.6562,164.219,164.333,14700.0
2019-09-10 11:00:00,172.92,173.48,172.79,173.38,22104.0,164.3806,164.9129,164.257,164.8178,22104.0
2019-09-10 11:10:00,173.32,173.62,173.12,173.62,16875.0,164.7608,165.046,164.5707,165.046,16875.0
2019-09-10 11:20:00,173.48,173.66,173.21,173.58,15045.0,164.9129,165.084,164.6562,165.008,15045.0
2019-09-10 11:30:00,173.53,173.67,173.31,173.54,12261.0,164.9604,165.0935,164.7513,164.9699,12261.0
2019-09-10 11:40:00,173.41,173.78,173.34,173.64,12555.0,164.8464,165.1981,164.7798,165.065,12555.0
2019-09-10 11:50:00,173.74,173.92,173.6,173.6,14826.0,165.1601,165.3312,165.027,165.027,14826.0
2019-09-10 12:00:00,173.58,173.8,173.45,173.74,9390.0,165.008,165.2171,164.8844,165.1601,9390.0
2019-09-10 12:10:00,173.68,173.72,173.56,173.66,8598.0,165.103,165.1411,164.989,165.084,8598.0
2019-09-10 12:20:00,173.94,174.03,173.68,173.7,17862.0,165.3502,165.4357,165.103,165.122,17862.0
2019-09-10 12:30:00,173.8,173.86,173.74,173.83,5571.0,165.2171,165.2741,165.1601,165.2456,5571.0
2019-09-10 12:40:00,173.84,174.17,173.71,173.71,21075.0,165.2551,165.5688,165.1316,165.1316,21075.0
2019-09-10 12:50:00,173.7,173.85,173.63,173.73,13122.0,165.122,165.2646,165.0555,165.1506,13122.0
2019-09-10 13:00:00,173.81,173.91,173.75,173.81,15657.0,165.2266,165.3217,165.1696,165.2266,15657.0
2019-09-10 13:10:00,173.88,173.94,173.65,173.75,11502.0,165.2932,165.3502,165.0745,165.1696,11502.0
2019-09-10 13:20:00,173.78,173.87,173.66,173.87,15600.0,165.1981,165.2836,165.084,165.2836,15600.0
2019-09-10 13:30:00,173.86,174.07,173.8,173.91,11283.0,165.2741,165.4738,165.2171,165.3217,11283.0
2019-09-10 13:40:00,174.0,174.15,173.86,173.98,9765.0,165.4072,165.5498,165.2741,165.3882,9765.0
2019-09-10 13:50:00,174.12,174.13,173.87,174.09,8430.0,165.5213,165.5308,165.2836,165.4928,8430.0
2019-09-10 14:00:00,173.99,174.04,173.77,173.82,11970.0,165.3977,165.4453,165.1886,165.2361,11970.0
2019-09-10 14:10:00,173.77,173.77,173.36,173.42,11553.0,165.1886,165.1886,164.7988,164.8559,11553.0
2019-09-10 14:20:00,173.42,173.57,173.35,173.51,12027.0,164.8559,164.9985,164.7893,164.9414,12027.0
2019-09-10 14:30:00,173.56,173.64,173.42,173.42,12660.0,164.989,165.065,164.8559,164.8559,12660.0
2019-09-10 14:40:00,173.4,173.5,173.26,173.5,12582.0,164.8369,164.9319,164.7038,164.9319,12582.0
2019-09-10 14:50:00,173.52,173.58,173.46,173.46,6600.0,164.9509,165.008,164.8939,164.8939,6600.0
2019-09-10 15:00:00,173.42,173.47,173.33,173.41,11766.0,164.8559,164.9034,164.7703,164.8464,11766.0
2019-09-10 15:10:00,173.39,173.62,173.34,173.56,11652.0,164.8274,165.046,164.7798,164.989,11652.0
2019-09-10 15:20:00,173.58,173.61,173.25,173.36,18462.0,165.008,165.0365,164.6943,164.7988,18462.0
2019-09-10 15:30:00,173.4,173.57,173.29,173.36,27987.0,164.8369,164.9985,164.7323,164.7988,27987.0
2019-09-10 15:40:00,173.39,173.57,173.37,173.41,30045.0,164.8274,164.9985,164.8083,164.8464,30045.0
2019-09-10 15:50:00,173.44,173.88,173.15,173.88,93861.0,164.8749,165.2932,164.5992,165.2932,93861.0
2019-09-11 09:30:00,173.67,175.07,173.17,175.07,53535.0,165.0935,166.4244,164.6182,166.4244,53535.0
2019-09-11 09:40:00,174.89,175.76,174.27,175.49,57834.0,166.2533,167.0803,165.6639,166.8236,57834.0
2019-09-11 09:50:00,175.11,175.46,174.15,174.68,26694.0,166.4624,166.7951,165.5498,166.0536,26694.0
2019-09-11 10:00:00,174.67,174.94,174.22,174.51,14718.0,166.0441,166.3008,165.6164,165.892,14718.0
2019-09-11 10:10:00,174.71,174.93,174.51,174.76,6300.0,166.0822,166.2913,165.892,166.1297,6300.0
2019-09-11 10:20:00,174.76,175.31,174.7,175.17,43455.0,166.1297,166.6525,166.0727,166.5194,43455.0
2019-09-11 10:30:00,175.27,175.88,175.25,175.43,30315.0,166.6145,167.1944,166.5955,166.7666,30315.0
2019-09-11 10:40:00,175.5,175.72,175.16,175.47,27642.0,166.8332,167.0423,166.5099,166.8046,27642.0
2019-09-11 10:50:00,175.47,175.96,175.47,175.86,20184.0,166.8046,167.2704,166.8046,167.1754,20184.0
2019-09-11 11:00:00,175.86,175.86,175.42,175.65,10800.0,167.1754,167.1754,166.7571,166.9757,10800.0
2019-09-11 11:10:00,175.65,175.96,175.52,175.68,27000.0,166.9757,167.2704,166.8522,167.0043,27000.0
2019-09-11 11:20:00,175.68,175.97,175.54,175.7,16800.0,167.0043,167.2799,166.8712,167.0233,16800.0
2019-09-11 11:30:00,175.74,175.87,175.53,175.67,19260.0,167.0613,167.1849,166.8617,166.9948,19260.0
2019-09-11 11:40:00,175.83,176.3,175.83,175.95,15165.0,167.1469,167.5936,167.1469,167.2609,15165.0
2019-09-11 11:50:00,175.82,176.08,175.67,175.97,18378.0,167.1374,167.3845,166.9948,167.2799,18378.0
2019-09-11 12:00:00,176.13,176.35,176.06,176.18,22119.0,167.432,167.6412,167.3655,167.4796,22119.0
2019-09-11 12:10:00,176.24,176.42,176.1,176.31,10806.0,167.5366,167.7077,167.4035,167.6032,10806.0
2019-09-11 12:20:00,176.3,176.85,176.3,176.66,22920.0,167.5936,168.1165,167.5936,167.9359,22920.0
2019-09-11 12:30:00,176.68,176.84,176.56,176.79,23595.0,167.9549,168.107,167.8408,168.0594,23595.0
2019-09-11 12:40:00,176.85,176.88,176.63,176.72,4587.0,168.1165,168.145,167.9073,167.9929,4587.0
2019-09-11 12:50:00,176.72,176.78,176.43,176.53,19608.0,167.9929,168.0499,167.7172,167.8123,19608.0
2019-09-11 13:00:00,176.46,176.55,176.29,176.52,10428.0,167.7457,167.8313,167.5841,167.8028,10428.0
2019-09-11 13:10:00,176.51,176.61,176.25,176.49,15600.0,167.7933,167.8883,167.5461,167.7743,15600.0
2019-09-11 13:20:00,176.4,176.73,176.4,176.43,9819.0,167.6887,168.0024,167.6887,167.7172,9819.0
2019-09-11 13:30:00,176.4,176.65,176.34,176.44,12240.0,167.6887,167.9264,167.6317,167.7267,12240.0
2019-09-11 13:40:00,176.3,176.38,176.03,176.03,7500.0,167.5936,167.6697,167.337,167.337,7500.0
2019-09-11 13:50:00,176.12,176.12,175.72,175.73,18288.0,167.4225,167.4225,167.0423,167.0518,18288.0
2019-09-11 14:00:00,175.75,175.88,175.43,175.53,13005.0,167.0708,167.1944,166.7666,166.8617,13005.0
2019-09-11 14:10:00,175.51,175.62,175.27,175.46,10062.0,166.8427,166.9472,166.6145,166.7951,10062.0
2019-09-11 14:20:00,175.36,175.46,175.36,175.46,9351.0,166.7001,166.7951,166.7001,166.7951,9351.0
2019-09-11 14:30:00,175.46,175.49,175.36,175.49,7683.0,166.7951,166.8236,166.7001,166.8236,7683.0
2019-09-11 14:40:00,175.59,175.59,175.37,175.37,33189.0,166.9187,166.9187,166.7096,166.7096,33189.0
2019-09-11 14:50:00,175.45,175.45,175.04,175.16,19113.0,166.7856,166.7856,166.3959,166.5099,19113.0
2019-09-11 15:00:00,175.23,175.77,175.19,175.53,38280.0,166.5765,167.0898,166.5385,166.8617,38280.0
2019-09-11 15:10:00,175.49,175.68,175.27,175.29,15279.0,166.8236,167.0043,166.6145,166.6335,15279.0
2019-09-11 15:20:00,175.27,175.61,175.27,175.38,21477.0,166.6145,166.9377,166.6145,166.7191,21477.0
2019-09-11 15:30:00,175.46,175.62,175.32,175.5,15729.0,166.7951,166.9472,166.662,166.8332,15729.0
2019-09-11 15:40:00,175.46,175.58,175.32,175.47,46305.0,166.7951,166.9092,166.662,166.8046,46305.0
2019-09-11 15:50:00,175.51,175.93,175.51,175.86,105285.0,166.8427,167.2419,166.8427,167.1754,105285.0
2019-09-12 09:30:00,177.8,182.99,176.97,179.92,152388.0,169.0196,173.9533,168.2306,171.0349,152388.0
2019-09-12 09:40:00,179.86,179.92,178.51,179.18,63897.0,170.9778,171.0349,169.6945,170.3314,63897.0
2019-09-12 09:50:00,179.01,180.11,178.62,179.79,37233.0,170.1698,171.2155,169.7991,170.9113,37233.0
2019-09-12 10:00:00,179.79,180.21,179.6,179.71,62496.0,170.9113,171.3106,170.7307,170.8352,62496.0
2019-09-12 10:10:00,179.7,180.37,179.5,180.08,44052.0,170.8257,171.4627,170.6356,171.187,44052.0
2019-09-12 10:20:00,179.95,180.21,179.88,179.93,31200.0,171.0634,171.3106,170.9969,171.0444,31200.0
2019-09-12 10:30:00,179.77,179.97,179.14,179.44,38298.0,170.8923,171.0824,170.2934,170.5786,38298.0
2019-09-12 10:40:00,179.83,179.84,179.23,179.33,17838.0,170.9493,170.9588,170.379,170.474,17838.0
2019-09-12 10:50:00,179.28,179.28,178.22,178.53,23919.0,170.4265,170.4265,169.4188,169.7135,23919.0
2019-09-12 11:00:00,178.72,179.19,178.5,178.75,16386.0,169.8941,170.3409,169.685,169.9227,16386.0
2019-09-12 11:10:00,178.7,178.9,178.61,178.82,11730.0,169.8751,170.0652,169.7896,169.9892,11730.0
2019-09-12 11:20:00,178.78,178.78,178.34,178.47,17307.0,169.9512,169.9512,169.5329,169.6565,17307.0
2019-09-12 11:30:00,178.49,178.62,178.3,178.47,14271.0,169.6755,169.7991,169.4949,169.6565,14271.0
2019-09-12 11:40:00,178.4,178.5,178.25,178.47,33183.0,169.5899,169.685,169.4473,169.6565,33183.0
2019-09-12 11:50:00,178.47,178.77,178.47,178.65,15894.0,169.6565,169.9417,169.6565,169.8276,15894.0
2019-09-12 12:00:00,178.6,178.6,178.31,178.44,25920.0,169.7801,169.7801,169.5044,169.628,25920.0
2019-09-12 12:10:00,178.33,178.66,178.33,178.39,10833.0,169.5234,169.8371,169.5234,169.5804,10833.0
2019-09-12 12:20:00,178.48,178.58,178.42,178.58,8040.0,169.666,169.7611,169.609,169.7611,8040.0
2019-09-12 12:30:00,178.67,178.7,178.31,178.31,8568.0,169.8466,169.8751,169.5044,169.5044,8568.0
2019-09-12 12:40:00,178.25,178.45,178.25,178.45,7272.0,169.4473,169.6375,169.4473,169.6375,7272.0
2019-09-12 12:50:00,178.53,178.67,178.44,178.61,11571.0,169.7135,169.8466,169.628,169.7896,11571.0
2019-09-12 13:00:00,178.65,179.15,178.65,178.99,11565.0,169.8276,170.3029,169.8276,170.1508,11565.0
2019-09-12 13:10:00,178.96,179.12,178.88,179.08,14697.0,170.1223,170.2744,170.0462,170.2364,14697.0
2019-09-12 13:20:00,179.09,179.22,179.08,179.18,13500.0,170.2459,170.3694,170.2364,170.3314,13500.0
2019-09-12 13:30:00,179.24,179.31,179.0,179.08,24900.0,170.3885,170.455,170.1603,170.2364,24900.0
2019-09-12 13:40:00,179.07,179.45,179.03,179.42,15339.0,170.2269,170.5881,170.1888,170.5596,15339.0
2019-09-12 13:50:00,179.42,179.73,179.42,179.72,13581.0,170.5596,170.8543,170.5596,170.8448,13581.0
2019-09-12 14:00:00,179.73,179.94,179.46,179.94,23412.0,170.8543,171.0539,170.5976,171.0539,23412.0
2019-09-12 14:10:00,179.92,180.08,179.82,180.07,19338.0,171.0349,171.187,170.9398,171.1775,19338.0
2019-09-12 14:20:00,180.04,180.19,180.0,180.19,16266.0,171.149,171.2915,171.1109,171.2915,16266.0
2019-09-12 14:30:00,180.15,180.37,179.98,180.23,19245.0,171.2535,171.4627,171.0919,171.3296,19245.0
2019-09-12 14:40:00,180.36,180.36,180.02,180.02,20595.0,171.4531,171.4531,171.1299,171.1299,20595.0
2019-09-12 14:50:00,180.06,180.16,179.88,179.88,15195.0,171.168,171.263,170.9969,170.9969,15195.0
2019-09-12 15:00:00,179.91,180.06,179.88,179.97,39099.0,171.0254,171.168,170.9969,171.0824,39099.0
2019-09-12 15:10:00,179.92,180.14,179.9,180.13,33600.0,171.0349,171.244,171.0159,171.2345,33600.0
2019-09-12 15:20:00,180.11,180.3,180.09,180.17,69828.0,171.2155,171.3961,171.1965,171.2725,69828.0
2019-09-12 15:30:00,180.12,180.17,179.89,179.89,25695.0,171.225,171.2725,171.0064,171.0064,25695.0
2019-09-12 15:40:00,179.89,179.95,179.73,179.87,50421.0,171.0064,171.0634,170.8543,170.9873,50421.0
2019-09-12 15:50:00,179.85,180.0,179.51,179.65,88032.0,170.9683,171.1109,170.6451,170.7782,88032.0
2019-09-13 09:30:00,178.69,179.65,178.66,179.65,20145.0,169.8656,170.7782,169.8371,170.7782,20145.0
2019-09-13 09:40:00,179.65,180.36,179.35,180.0,42537.0,170.7782,171.4531,170.493,171.1109,42537.0
2019-09-13 09:50:00,180.01,180.47,180.0,180.21,14694.0,171.1204,171.5577,171.1109,171.3106,14694.0
2019-09-13 10:00:00,180.32,180.5,180.02,180.28,26412.0,171.4151,171.5862,171.1299,171.3771,26412.0
2019-09-13 10:10:00,180.48,180.48,180.0,180.24,9888.0,171.5672,171.5672,171.1109,171.3391,9888.0
2019-09-13 10:20:00,180.41,180.58,180.33,180.33,10788.0,171.5007,171.6623,171.4246,171.4246,10788.0
2019-09-13 10:30:00,180.35,180.58,180.1,180.58,16653.0,171.4436,171.6623,171.206,171.6623,16653.0
2019-09-13 10:40:00,180.58,180.67,180.43,180.54,18018.0,171.6623,171.7478,171.5197,171.6243,18018.0
2019-09-13 10:50:00,180.57,181.15,180.57,180.73,34197.0,171.6528,172.2041,171.6528,171.8049,34197.0
2019-09-13 11:00:00,180.75,180.75,180.42,180.7,11469.0,171.8239,171.8239,171.5102,171.7764,11469.0
2019-09-13 11:10:00,180.79,180.8,180.53,180.79,12000.0,171.8619,171.8714,171.6148,171.8619,12000.0
2019-09-13 11:20:00,180.76,180.76,180.59,180.66,8040.0,171.8334,171.8334,171.6718,171.7383,8040.0
2019-09-13 11:30:00,180.88,180.88,180.08,180.12,19068.0,171.9475,171.9475,171.187,171.225,19068.0
2019-09-13 11:40:00,180.14,180.24,179.79,180.23,23382.0,171.244,171.3391,170.9113,171.3296,23382.0
2019-09-13 11:50:00,180.27,180.35,180.03,180.18,8262.0,171.3676,171.4436,171.1394,171.282,8262.0
2019-09-13 12:00:00,180.18,180.38,180.14,180.24,14364.0,171.282,171.4722,171.244,171.3391,14364.0
2019-09-13 12:10:00,180.36,180.36,180.14,180.14,5580.0,171.4531,171.4531,171.244,171.244,5580.0
2019-09-13 12:20:00,180.12,180.13,179.93,180.08,9288.0,171.225,171.2345,171.0444,171.187,9288.0
2019-09-13 12:30:00,180.06,180.16,179.97,180.03,6600.0,171.168,171.263,171.0824,171.1394,6600.0
2019-09-13 12:40:00,180.08,180.17,180.03,180.03,6309.0,171.187,171.2725,171.1394,171.1394,6309.0
2019-09-13 12:50:00,180.03,180.09,179.95,179.95,7635.0,171.1394,171.1965,171.0634,171.0634,7635.0
2019-09-13 13:00:00,179.97,180.15,179.89,180.15,8775.0,171.0824,171.2535,171.0064,171.2535,8775.0
2019-09-13 13:10:00,180.07,180.09,179.95,180.0,7725.0,171.1775,171.1965,171.0634,171.1109,7725.0
2019-09-13 13:20:00,179.95,180.03,179.78,179.78,6000.0,171.0634,171.1394,170.9018,170.9018,6000.0
2019-09-13 13:30:00,179.92,180.07,179.83,179.92,21192.0,171.0349,171.1775,170.9493,171.0349,21192.0
2019-09-13 13:40:00,179.9,179.96,179.75,179.94,13785.0,171.0159,171.0729,170.8733,171.0539,13785.0
2019-09-13 13:50:00,180.0,180.1,179.91,180.01,8226.0,171.1109,171.206,171.0254,171.1204,8226.0
2019-09-13 14:00:00,180.02,180.17,180.02,180.16,10701.0,171.1299,171.2725,171.1299,171.263,10701.0
2019-09-13 14:10:00,180.12,180.24,180.12,180.14,9057.0,171.225,171.3391,171.225,171.244,9057.0
2019-09-13 14:20:00,180.16,180.19,180.07,180.17,13806.0,171.263,171.2915,171.1775,171.2725,13806.0
2019-09-13 14:30:00,180.17,180.22,180.14,180.17,9501.0,171.2725,171.3201,171.244,171.2725,9501.0
2019-09-13 14:40:00,180.17,180.32,180.17,180.19,11679.0,171.2725,171.4151,171.2725,171.2915,11679.0
2019-09-13 14:50:00,180.18,180.62,180.18,180.62,10233.0,171.282,171.7003,171.282,171.7003,10233.0
2019-09-13 15:00:00,180.58,180.59,180.31,180.38,19269.0,171.6623,171.6718,171.4056,171.4722,19269.0
2019-09-13 15:10:00,180.36,180.67,180.36,180.62,13710.0,171.4531,171.7478,171.4531,171.7003,13710.0
2019-09-13 15:20:00,180.62,180.74,180.55,180.74,12765.0,171.7003,171.8144,171.6338,171.8144,12765.0
2019-09-13 15:30:00,180.75,180.84,180.65,180.84,26640.0,171.8239,171.9094,171.7288,171.9094,26640.0
2019-09-13 15:40:00,180.84,180.84,180.67,180.7,21717.0,171.9094,171.9094,171.7478,171.7764,21717.0
2019-09-13 15:50:00,180.73,180.83,180.49,180.51,90621.0,171.8049,171.8999,171.5767,171.5957,90621.0
2019-09-16 09:30:00,178.67,178.67,176.75,177.54,57765.0,169.8466,169.8466,168.0214,168.7724,57765.0
2019-09-16 09:40:00,177.65,177.77,176.16,176.26,36267.0,168.877,168.9911,167.4606,167.5556,36267.0
2019-09-16 09:50:00,176.25,176.44,175.79,176.03,40095.0,167.5461,167.7267,167.1088,167.337,40095.0
2019-09-16 10:00:00,176.13,176.76,175.81,176.01,59952.0,167.432,168.0309,167.1278,167.318,59952.0
2019-09-16 10:10:00,176.19,176.72,176.13,176.34,31200.0,167.4891,167.9929,167.432,167.6317,31200.0
2019-09-16 10:20:00,176.52,176.86,176.46,176.66,15057.0,167.8028,168.126,167.7457,167.9359,15057.0
2019-09-16 10:30:00,176.75,177.48,176.75,177.48,16422.0,168.0214,168.7154,168.0214,168.7154,16422.0
2019-09-16 10:40:00,177.5,177.55,176.96,177.41,13800.0,168.7344,168.7819,168.2211,168.6488,13800.0
2019-09-16 10:50:00,177.41,178.04,177.41,177.84,9315.0,168.6488,169.2477,168.6488,169.0576,9315.0
2019-09-16 11:00:00,178.02,178.08,177.77,178.08,10200.0,169.2287,169.2857,168.9911,169.2857,10200.0
2019-09-16 11:10:00,178.01,178.17,177.95,178.01,8736.0,169.2192,169.3713,169.1622,169.2192,8736.0
2019-09-16 11:20:00,178.01,178.37,177.95,177.95,12399.0,169.2192,169.5614,169.1622,169.1622,12399.0
2019-09-16 11:30:00,177.92,178.05,177.67,177.76,11808.0,169.1336,169.2572,168.896,168.9815,11808.0
2019-09-16 11:40:00,177.6,177.6,177.5,177.5,1806.0,168.8294,168.8294,168.7344,168.7344,1806.0
2019-09-16 11:50:00,177.44,177.59,176.95,176.95,46560.0,168.6773,168.8199,168.2115,168.2115,46560.0
2019-09-16 12:00:00,176.83,177.09,176.77,177.09,21450.0,168.0975,168.3446,168.0404,168.3446,21450.0
2019-09-16 12:10:00,177.26,177.26,176.93,177.05,24750.0,168.5062,168.5062,168.1925,168.3066,24750.0
2019-09-16 12:20:00,177.09,177.12,177.02,177.09,16200.0,168.3446,168.3732,168.2781,168.3446,16200.0
2019-09-16 12:30:00,177.04,177.05,176.92,177.03,10209.0,168.2971,168.3066,168.183,168.2876,10209.0
2019-09-16 12:40:00,176.97,176.97,176.86,176.86,2700.0,168.2306,168.2306,168.126,168.126,2700.0
2019-09-16 12:50:00,176.9,176.96,176.82,176.91,10419.0,168.164,168.2211,168.088,168.1735,10419.0
2019-09-16 13:00:00,176.94,176.98,176.84,176.93,4782.0,168.202,168.2401,168.107,168.1925,4782.0
2019-09-16 13:10:00,176.91,176.96,176.72,176.73,4701.0,168.1735,168.2211,167.9929,168.0024,4701.0
2019-09-16 13:20:00,176.67,176.8,176.66,176.69,8799.0,167.9454,168.069,167.9359,167.9644,8799.0
2019-09-16 13:30:00,176.62,176.68,176.34,176.37,18126.0,167.8978,167.9549,167.6317,167.6602,18126.0
2019-09-16 13:40:00,176.4,176.43,176.03,176.03,15315.0,167.6887,167.7172,167.337,167.337,15315.0
2019-09-16 13:50:00,176.22,176.39,176.18,176.32,13521.0,167.5176,167.6792,167.4796,167.6127,13521.0
2019-09-16 14:00:00,176.32,176.43,176.31,176.36,4629.0,167.6127,167.7172,167.6032,167.6507,4629.0
2019-09-16 14:10:00,176.31,176.41,176.27,176.32,19218.0,167.6032,167.6982,167.5651,167.6127,19218.0
2019-09-16 14:20:00,176.31,176.36,176.24,176.31,11100.0,167.6032,167.6507,167.5366,167.6032,11100.0
2019-09-16 14:30:00,176.34,176.45,176.04,176.14,22632.0,167.6317,167.7362,167.3465,167.4415,22632.0
2019-09-16 14:40:00,176.19,176.19,175.92,176.0,17580.0,167.4891,167.4891,167.2324,167.3085,17580.0
2019-09-16 14:50:00,176.04,176.3,176.0,176.3,16950.0,167.3465,167.5936,167.3085,167.5936,16950.0
2019-09-16 15:00:00,176.25,176.31,176.21,176.21,6909.0,167.5461,167.6032,167.5081,167.5081,6909.0
2019-09-16 15:10:00,176.25,176.48,176.25,176.3,5814.0,167.5461,167.7648,167.5461,167.5936,5814.0
2019-09-16 15:20:00,176.31,176.31,175.97,175.97,19503.0,167.6032,167.6032,167.2799,167.2799,19503.0
2019-09-16 15:30:00,175.92,176.01,175.85,175.97,17133.0,167.2324,167.318,167.1659,167.2799,17133.0
2019-09-16 15:40:00,175.97,176.08,175.86,175.95,17736.0,167.2799,167.3845,167.1754,167.2609,17736.0
2019-09-16 15:50:00,176.06,176.11,175.8,175.83,59754.0,167.3655,167.413,167.1183,167.1469,59754.0
2019-09-17 09:30:00,176.28,177.19,175.9,177.19,25605.0,167.5746,168.4397,167.2134,168.4397,25605.0
2019-09-17 09:40:00,177.21,177.99,176.92,177.91,18345.0,168.4587,169.2002,168.183,169.1241,18345.0
2019-09-17 09:50:00,177.61,178.33,177.41,178.17,18492.0,168.839,169.5234,168.6488,169.3713,18492.0
2019-09-17 10:00:00,177.94,178.5,177.72,178.46,19524.0,169.1527,169.685,168.9435,169.647,19524.0
2019-09-17 10:10:00,178.34,178.84,178.24,178.63,33741.0,169.5329,170.0082,169.4378,169.8086,33741.0
2019-09-17 10:20:00,178.66,179.01,178.33,178.98,21207.0,169.8371,170.1698,169.5234,170.1413,21207.0
2019-09-17 10:30:00,179.05,179.24,178.85,178.99,15726.0,170.2078,170.3885,170.0177,170.1508,15726.0
2019-09-17 10:40:00,179.03,179.49,179.02,179.44,34275.0,170.1888,170.6261,170.1793,170.5786,34275.0
2019-09-17 10:50:00,179.3,179.67,179.28,179.62,6150.0,170.4455,170.7972,170.4265,170.7497,6150.0
2019-09-17 11:00:00,179.5,179.5,178.75,178.75,9648.0,170.6356,170.6356,169.9227,169.9227,9648.0
2019-09-17 11:10:00,178.62,178.62,178.18,178.42,8649.0,169.7991,169.7991,169.3808,169.609,8649.0
2019-09-17 11:20:00,178.46,178.73,178.45,178.73,8436.0,169.647,169.9036,169.6375,169.9036,8436.0
2019-09-17 11:30:00,178.83,178.83,178.33,178.63,6090.0,169.9987,169.9987,169.5234,169.8086,6090.0
2019-09-17 11:40:00,178.68,178.75,178.64,178.67,2400.0,169.8561,169.9227,169.8181,169.8466,2400.0
2019-09-17 11:50:00,178.62,178.67,178.44,178.44,3300.0,169.7991,169.8466,169.628,169.628,3300.0
2019-09-17 12:00:00,178.35,178.35,178.26,178.28,2502.0,169.5424,169.5424,169.4569,169.4759,2502.0
2019-09-17 12:10:00,178.31,178.56,178.31,178.49,11310.0,169.5044,169.742,169.5044,169.6755,11310.0
2019-09-17 12:20:00,178.42,178.43,178.31,178.32,2115.0,169.609,169.6185,169.5044,169.5139,2115.0
2019-09-17 12:30:00,178.33,178.41,178.28,178.38,3873.0,169.5234,169.5994,169.4759,169.5709,3873.0
2019-09-17 12:40:00,178.23,178.27,177.99,178.01,3810.0,169.4283,169.4664,169.2002,169.2192,3810.0
2019-09-17 12:50:00,178.02,178.02,177.97,178.02,1431.0,169.2287,169.2287,169.1812,169.2287,1431.0
2019-09-17 13:00:00,178.06,178.06,177.75,177.83,6600.0,169.2667,169.2667,168.972,169.0481,6600.0
2019-09-17 13:10:00,177.92,178.23,177.92,178.05,11646.0,169.1336,169.4283,169.1336,169.2572,11646.0
2019-09-17 13:20:00,178.16,178.24,177.98,178.07,5379.0,169.3618,169.4378,169.1907,169.2762,5379.0
2019-09-17 13:30:00,177.97,178.24,177.97,178.2,2700.0,169.1812,169.4378,169.1812,169.3998,2700.0
2019-09-17 13:40:00,178.29,178.72,178.29,178.72,2490.0,169.4854,169.8941,169.4854,169.8941,2490.0
2019-09-17 13:50:00,178.82,178.95,178.81,178.86,9489.0,169.9892,170.1128,169.9797,170.0272,9489.0
2019-09-17 14:00:00,178.72,178.9,178.71,178.82,7071.0,169.8941,170.0652,169.8846,169.9892,7071.0
2019-09-17 14:10:00,178.69,178.95,178.59,178.92,22533.0,169.8656,170.1128,169.7706,170.0843,22533.0
2019-09-17 14:20:00,178.88,178.95,178.74,178.8,10743.0,170.0462,170.1128,169.9131,169.9702,10743.0
2019-09-17 14:30:00,178.75,178.75,178.58,178.66,5466.0,169.9227,169.9227,169.7611,169.8371,5466.0
2019-09-17 14:40:00,178.67,178.85,178.67,178.75,4953.0,169.8466,170.0177,169.8466,169.9227,4953.0
2019-09-17 14:50:00,178.68,178.9,178.68,178.83,32205.0,169.8561,170.0652,169.8561,169.9987,32205.0
2019-09-17 15:00:00,178.89,178.92,178.68,178.84,8130.0,170.0557,170.0843,169.8561,170.0082,8130.0
2019-09-17 15:10:00,178.97,179.05,178.93,179.04,5343.0,170.1318,170.2078,170.0938,170.1983,5343.0
2019-09-17 15:20:00,179.03,179.28,179.03,179.28,7200.0,170.1888,170.4265,170.1888,170.4265,7200.0
2019-09-17 15:30:00,179.33,179.33,179.13,179.32,12000.0,170.474,170.474,170.2839,170.4645,12000.0
2019-09-17 15:40:00,179.24,179.53,179.24,179.45,9309.0,170.3885,170.6641,170.3885,170.5881,9309.0
2019-09-17 15:50:00,179.49,179.49,178.97,179.18,78105.0,170.6261,170.6261,170.1318,170.3314,78105.0
2019-09-18 09:30:00,179.7,180.07,178.62,178.85,16548.0,170.8257,171.1775,169.7991,170.0177,16548.0
2019-09-18 09:40:00,178.79,179.08,178.27,178.83,18831.0,169.9607,170.2364,169.4664,169.9987,18831.0
2019-09-18 09:50:00,178.53,179.04,178.53,178.76,17100.0,169.7135,170.1983,169.7135,169.9322,17100.0
2019-09-18 10:00:00,178.71,179.17,178.67,178.94,7641.0,169.8846,170.3219,169.8466,170.1033,7641.0
2019-09-18 10:10:00,179.06,180.94,179.06,179.99,16200.0,170.2173,172.0045,170.2173,171.1014,16200.0
2019-09-18 10:20:00,180.3,181.0,180.3,180.59,34371.0,171.3961,172.0615,171.3961,171.6718,34371.0
2019-09-18 10:30:00,180.63,180.72,180.08,180.32,14970.0,171.7098,171.7954,171.187,171.4151,14970.0
2019-09-18 10:40:00,180.45,180.55,180.2,180.22,12111.0,171.5387,171.6338,171.301,171.3201,12111.0
2019-09-18 10:50:00,180.3,180.57,180.23,180.32,7830.0,171.3961,171.6528,171.3296,171.4151,7830.0
2019-09-18 11:00:00,180.25,180.47,180.25,180.47,4800.0,171.3486,171.5577,171.3486,171.5577,4800.0
2019-09-18 11:10:00,180.42,180.66,180.42,180.53,21840.0,171.5102,171.7383,171.5102,171.6148,21840.0
2019-09-18 11:20:00,180.52,180.85,180.49,180.65,8040.0,171.6052,171.919,171.5767,171.7288,8040.0
2019-09-18 11:30:00,180.63,180.85,180.58,180.85,10074.0,171.7098,171.919,171.6623,171.919,10074.0
2019-09-18 11:40:00,180.9,180.9,180.57,180.63,11850.0,171.9665,171.9665,171.6528,171.7098,11850.0
2019-09-18 11:50:00,180.62,180.79,180.41,180.73,6873.0,171.7003,171.8619,171.5007,171.8049,6873.0
2019-09-18 12:00:00,180.77,180.77,180.74,180.74,900.0,171.8429,171.8429,171.8144,171.8144,900.0
2019-09-18 12:10:00,180.45,180.56,180.44,180.45,3870.0,171.5387,171.6433,171.5292,171.5387,3870.0
2019-09-18 12:20:00,180.45,180.54,180.33,180.45,5505.0,171.5387,171.6243,171.4246,171.5387,5505.0
2019-09-18 12:30:00,180.46,180.55,180.4,180.55,6600.0,171.5482,171.6338,171.4912,171.6338,6600.0
2019-09-18 12:40:00,180.43,180.72,180.4,180.69,5745.0,171.5197,171.7954,171.4912,171.7669,5745.0
2019-09-18 12:50:00,180.76,180.76,180.65,180.7,1500.0,171.8334,171.8334,171.7288,171.7764,1500.0
2019-09-18 13:00:00,180.65,180.79,180.64,180.78,6708.0,171.7288,171.8619,171.7193,171.8524,6708.0
2019-09-18 13:10:00,180.69,180.83,180.67,180.78,8541.0,171.7669,171.8999,171.7478,171.8524,8541.0
2019-09-18 13:20:00,180.82,180.83,180.44,180.57,7212.0,171.8904,171.8999,171.5292,171.6528,7212.0
2019-09-18 13:30:00,180.55,180.77,180.46,180.77,7464.0,171.6338,171.8429,171.5482,171.8429,7464.0
2019-09-18 13:40:00,180.7,180.82,180.68,180.73,7875.0,171.7764,171.8904,171.7573,171.8049,7875.0
2019-09-18 13:50:00,180.72,180.9,180.69,180.76,6939.0,171.7954,171.9665,171.7669,171.8334,6939.0
2019-09-18 14:00:00,180.69,181.33,180.34,180.49,12012.0,171.7669,172.3752,171.4341,171.5767,12012.0
2019-09-18 14:10:00,180.24,180.43,179.62,179.63,8403.0,171.3391,171.5197,170.7497,170.7592,8403.0
2019-09-18 14:20:00,179.42,179.49,179.1,179.39,7665.0,170.5596,170.6261,170.2554,170.5311,7665.0
2019-09-18 14:30:00,179.29,179.51,179.1,179.18,11424.0,170.436,170.6451,170.2554,170.3314,11424.0
2019-09-18 14:40:00,179.24,179.37,178.96,179.08,11580.0,170.3885,170.512,170.1223,170.2364,11580.0
2019-09-18 14:50:00,179.15,179.8,179.15,179.47,11100.0,170.3029,170.9208,170.3029,170.6071,11100.0
2019-09-18 15:00:00,179.44,179.56,179.25,179.56,8256.0,170.5786,170.6927,170.398,170.6927,8256.0
2019-09-18 15:10:00,179.49,179.67,179.39,179.5,10758.0,170.6261,170.7972,170.5311,170.6356,10758.0
2019-09-18 15:20:00,179.47,179.57,179.32,179.51,10974.0,170.6071,170.7022,170.4645,170.6451,10974.0
2019-09-18 15:30:00,179.62,180.4,179.62,180.33,19392.0,170.7497,171.4912,170.7497,171.4246,19392.0
2019-09-18 15:40:00,180.41,180.64,180.33,180.56,22416.0,171.5007,171.7193,171.4246,171.6433,22416.0
2019-09-18 15:50:00,180.56,181.03,180.45,180.95,78765.0,171.6433,172.0901,171.5387,172.014,78765.0
2019-09-19 09:30:00,180.05,180.95,179.17,179.74,72186.0,171.1585,172.014,170.3219,170.8638,72186.0
2019-09-19 09:40:00,179.65,180.57,179.59,180.45,23835.0,170.7782,171.6528,170.7212,171.5387,23835.0
2019-09-19 09:50:00,180.46,181.12,180.19,181.01,20751.0,171.5482,172.1756,171.2915,172.071,20751.0
2019-09-19 10:00:00,180.99,181.84,180.99,181.79,28653.0,172.052,172.8601,172.052,172.8125,28653.0
2019-09-19 10:10:00,181.68,182.09,181.63,182.09,21051.0,172.708,173.0977,172.6604,173.0977,21051.0
2019-09-19 10:20:00,181.95,182.3,181.86,182.02,6084.0,172.9646,173.2973,172.8791,173.0312,6084.0
2019-09-19 10:30:00,182.11,182.16,181.48,182.1,24009.0,173.1167,173.1643,172.5178,173.1072,24009.0
2019-09-19 10:40:00,182.1,182.36,182.03,182.09,18300.0,173.1072,173.3544,173.0407,173.0977,18300.0
2019-09-19 10:50:00,182.17,182.34,182.08,182.12,19482.0,173.1738,173.3354,173.0882,173.1262,19482.0
2019-09-19 11:00:00,182.1,182.24,181.9,182.16,13200.0,173.1072,173.2403,172.9171,173.1643,13200.0
2019-09-19 11:10:00,182.16,182.37,182.15,182.26,9045.0,173.1643,173.3639,173.1548,173.2593,9045.0
2019-09-19 11:20:00,182.17,182.19,181.91,181.96,3909.0,173.1738,173.1928,172.9266,172.9741,3909.0
2019-09-19 11:30:00,181.93,182.44,181.88,182.25,20679.0,172.9456,173.4304,172.8981,173.2498,20679.0
2019-09-19 11:40:00,182.14,182.23,181.96,182.05,13569.0,173.1452,173.2308,172.9741,173.0597,13569.0
2019-09-19 11:50:00,182.06,182.32,182.06,182.29,15603.0,173.0692,173.3164,173.0692,173.2878,15603.0
2019-09-19 12:00:00,182.39,182.4,182.16,182.36,9759.0,173.3829,173.3924,173.1643,173.3544,9759.0
2019-09-19 12:10:00,182.38,182.47,182.25,182.35,11700.0,173.3734,173.4589,173.2498,173.3449,11700.0
2019-09-19 12:20:00,182.4,182.45,182.04,182.18,11211.0,173.3924,173.4399,173.0502,173.1833,11211.0
2019-09-19 12:30:00,182.17,182.43,182.16,182.35,18402.0,173.1738,173.4209,173.1643,173.3449,18402.0
2019-09-19 12:40:00,182.4,182.45,182.3,182.41,12708.0,173.3924,173.4399,173.2973,173.4019,12708.0
2019-09-19 12:50:00,182.38,182.69,182.32,182.64,16353.0,173.3734,173.6681,173.3164,173.6206,16353.0
2019-09-19 13:00:00,182.69,182.75,182.56,182.73,13221.0,173.6681,173.7251,173.5445,173.7061,13221.0
2019-09-19 13:10:00,182.68,182.77,182.54,182.7,11580.0,173.6586,173.7441,173.5255,173.6776,11580.0
2019-09-19 13:20:00,182.74,182.74,182.57,182.57,9300.0,173.7156,173.7156,173.554,173.554,9300.0
2019-09-19 13:30:00,182.57,182.72,182.42,182.64,20697.0,173.554,173.6966,173.4114,173.6206,20697.0
2019-09-19 13:40:00,182.72,182.75,182.54,182.65,15315.0,173.6966,173.7251,173.5255,173.6301,15315.0
2019-09-19 13:50:00,182.69,182.75,182.67,182.74,3900.0,173.6681,173.7251,173.6491,173.7156,3900.0
2019-09-19 14:00:00,182.88,182.96,182.82,182.9,9915.0,173.8487,173.9248,173.7917,173.8677,9915.0
2019-09-19 14:10:00,182.89,182.99,182.73,182.86,48000.0,173.8582,173.9533,173.7061,173.8297,48000.0
2019-09-19 14:20:00,182.83,183.0,182.61,183.0,21975.0,173.8012,173.9628,173.592,173.9628,21975.0
2019-09-19 14:30:00,182.98,183.05,182.94,183.03,19815.0,173.9438,174.0103,173.9057,173.9913,19815.0
2019-09-19 14:40:00,183.05,183.22,182.99,183.22,17250.0,174.0103,174.1719,173.9533,174.1719,17250.0
2019-09-19 14:50:00,183.16,183.22,183.04,183.09,17619.0,174.1149,174.1719,174.0008,174.0483,17619.0
2019-09-19 15:00:00,183.1,183.33,183.1,183.2,19560.0,174.0578,174.2765,174.0578,174.1529,19560.0
2019-09-19 15:10:00,183.21,183.27,183.1,183.14,16203.0,174.1624,174.2194,174.0578,174.0959,16203.0
2019-09-19 15:20:00,183.13,183.43,183.13,183.43,31122.0,174.0864,174.3715,174.0864,174.3715,31122.0
2019-09-19 15:30:00,183.33,183.56,183.3,183.37,57594.0,174.2765,174.4951,174.248,174.3145,57594.0
2019-09-19 15:40:00,183.34,183.58,183.27,183.58,58995.0,174.286,174.5141,174.2194,174.5141,58995.0
2019-09-19 15:50:00,183.52,183.55,183.23,183.3,124305.0,174.4571,174.4856,174.1814,174.248,124305.0
2019-09-20 09:30:00,184.06,184.69,183.33,184.23,314424.0,174.9704,175.5693,174.2765,175.132,314424.0
2019-09-20 09:40:00,184.27,184.4,183.49,183.63,46752.0,175.1701,175.2936,174.4286,174.5617,46752.0
2019-09-20 09:50:00,183.76,183.92,183.37,183.79,25563.0,174.6852,174.8373,174.3145,174.7138,25563.0
2019-09-20 10:00:00,183.68,184.06,183.61,183.64,17373.0,174.6092,174.9704,174.5427,174.5712,17373.0
2019-09-20 10:10:00,183.64,183.86,183.57,183.86,17121.0,174.5712,174.7803,174.5046,174.7803,17121.0
2019-09-20 10:20:00,183.94,184.16,183.62,184.16,34212.0,174.8564,175.0655,174.5522,175.0655,34212.0
2019-09-20 10:30:00,184.2,184.2,183.63,183.72,40494.0,175.1035,175.1035,174.5617,174.6472,40494.0
2019-09-20 10:40:00,183.6,183.6,183.15,183.35,21405.0,174.5331,174.5331,174.1054,174.2955,21405.0
2019-09-20 10:50:00,183.32,183.42,183.19,183.28,18231.0,174.267,174.362,174.1434,174.2289,18231.0
2019-09-20 11:00:00,183.26,183.66,183.26,183.62,12819.0,174.2099,174.5902,174.2099,174.5522,12819.0
2019-09-20 11:10:00,183.65,183.84,183.51,183.76,14373.0,174.5807,174.7613,174.4476,174.6852,14373.0
2019-09-20 11:20:00,183.79,183.79,183.38,183.5,8070.0,174.7138,174.7138,174.324,174.4381,8070.0
2019-09-20 11:30:00,183.47,183.55,183.42,183.53,24015.0,174.4096,174.4856,174.362,174.4666,24015.0
2019-09-20 11:40:00,183.45,183.49,182.76,182.8,13710.0,174.3906,174.4286,173.7346,173.7727,13710.0
2019-09-20 11:50:00,182.7,183.11,182.62,183.11,12366.0,173.6776,174.0673,173.6015,174.0673,12366.0
2019-09-20 12:00:00,182.98,183.07,182.81,182.88,14700.0,173.9438,174.0293,173.7822,173.8487,14700.0
2019-09-20 12:10:00,182.95,183.28,182.78,183.23,14718.0,173.9152,174.2289,173.7536,174.1814,14718.0
2019-09-20 12:20:00,183.24,183.26,182.96,183.08,16341.0,174.1909,174.2099,173.9248,174.0388,16341.0
2019-09-20 12:30:00,183.12,183.24,183.0,183.04,11220.0,174.0768,174.1909,173.9628,174.0008,11220.0
2019-09-20 12:40:00,183.1,183.33,183.05,183.26,12030.0,174.0578,174.2765,174.0103,174.2099,12030.0
2019-09-20 12:50:00,183.26,183.49,183.19,183.42,13221.0,174.2099,174.4286,174.1434,174.362,13221.0
2019-09-20 13:00:00,183.34,183.36,183.27,183.36,3300.0,174.286,174.305,174.2194,174.305,3300.0
2019-09-20 13:10:00,183.38,183.43,181.82,182.54,21102.0,174.324,174.3715,172.841,173.5255,21102.0
2019-09-20 13:20:00,182.54,183.15,182.48,183.0,28227.0,173.5255,174.1054,173.4685,173.9628,28227.0
2019-09-20 13:30:00,182.99,183.05,182.78,182.88,15357.0,173.9533,174.0103,173.7536,173.8487,15357.0
2019-09-20 13:40:00,182.9,183.24,182.9,182.95,18858.0,173.8677,174.1909,173.8677,173.9152,18858.0
2019-09-20 13:50:00,182.92,183.31,182.81,183.3,23835.0,173.8867,174.2575,173.7822,174.248,23835.0
2019-09-20 14:00:00,183.4,183.48,183.08,183.08,11040.0,174.343,174.4191,174.0388,174.0388,11040.0
2019-09-20 14:10:00,183.08,183.32,183.02,183.32,13776.0,174.0388,174.267,173.9818,174.267,13776.0
2019-09-20 14:20:00,183.32,183.44,183.3,183.44,8826.0,174.267,174.381,174.248,174.381,8826.0
2019-09-20 14:30:00,183.43,183.73,183.37,183.7,31887.0,174.3715,174.6567,174.3145,174.6282,31887.0
2019-09-20 14:40:00,183.74,183.74,183.48,183.67,13491.0,174.6662,174.6662,174.4191,174.5997,13491.0
2019-09-20 14:50:00,183.62,183.93,183.56,183.8,19956.0,174.5522,174.8468,174.4951,174.7233,19956.0
2019-09-20 15:00:00,183.74,184.06,183.62,183.83,22176.0,174.6662,174.9704,174.5522,174.7518,22176.0
2019-09-20 15:10:00,183.8,183.91,183.73,183.77,15540.0,174.7233,174.8278,174.6567,174.6947,15540.0
2019-09-20 15:20:00,183.81,183.84,183.52,183.57,21630.0,174.7328,174.7613,174.4571,174.5046,21630.0
2019-09-20 15:30:00,183.56,183.57,183.19,183.46,36225.0,174.4951,174.5046,174.1434,174.4001,36225.0
2019-09-20 15:40:00,183.41,183.58,183.39,183.57,40821.0,174.3525,174.5141,174.3335,174.5046,40821.0
2019-09-20 15:50:00,183.57,184.02,183.42,183.46,149220.0,174.5046,174.9324,174.362,174.4001,149220.0
2019-09-23 09:30:00,182.7,183.55,182.7,183.13,25194.0,173.6776,174.4856,173.6776,174.0864,25194.0
2019-09-23 09:40:00,183.12,183.36,182.84,182.84,6648.0,174.0768,174.305,173.8107,173.8107,6648.0
2019-09-23 09:50:00,182.93,183.12,182.79,182.93,6600.0,173.8962,174.0768,173.7631,173.8962,6600.0
2019-09-23 10:00:00,182.77,182.9,182.5,182.5,5001.0,173.7441,173.8677,173.4875,173.4875,5001.0
2019-09-23 10:10:00,182.59,183.0,182.43,182.94,6318.0,173.573,173.9628,173.4209,173.9057,6318.0
2019-09-23 10:20:00,182.94,183.01,182.69,182.95,10062.0,173.9057,173.9723,173.6681,173.9152,10062.0
2019-09-23 10:30:00,182.95,182.96,182.62,182.72,7179.0,173.9152,173.9248,173.6015,173.6966,7179.0
2019-09-23 10:40:00,182.67,182.75,182.59,182.68,8190.0,173.6491,173.7251,173.573,173.6586,8190.0
2019-09-23 10:50:00,182.6,182.89,182.59,182.76,9000.0,173.5825,173.8582,173.573,173.7346,9000.0
2019-09-23 11:00:00,182.7,183.19,182.61,182.62,7929.0,173.6776,174.1434,173.592,173.6015,7929.0
2019-09-23 11:10:00,182.63,182.63,182.42,182.52,11934.0,173.611,173.611,173.4114,173.5065,11934.0
2019-09-23 11:20:00,182.54,182.54,182.25,182.25,8343.0,173.5255,173.5255,173.2498,173.2498,8343.0
2019-09-23 11:30:00,182.39,182.77,182.39,182.68,9186.0,173.3829,173.7441,173.3829,173.6586,9186.0
2019-09-23 11:40:00,182.7,182.8,182.56,182.57,21411.0,173.6776,173.7727,173.5445,173.554,21411.0
2019-09-23 11:50:00,182.62,182.74,181.9,182.0,193797.0,173.6015,173.7156,172.9171,173.0122,193797.0
2019-09-23 12:00:00,181.99,182.17,181.98,182.12,16644.0,173.0027,173.1738,172.9931,173.1262,16644.0
2019-09-23 12:10:00,182.25,182.25,182.13,182.13,4500.0,173.2498,173.2498,173.1357,173.1357,4500.0
2019-09-23 12:20:00,182.18,182.27,182.05,182.18,7200.0,173.1833,173.2688,173.0597,173.1833,7200.0
2019-09-23 12:30:00,181.99,182.04,181.92,181.93,6876.0,173.0027,173.0502,172.9361,172.9456,6876.0
2019-09-23 12:40:00,181.86,181.92,181.59,181.59,11100.0,172.8791,172.9361,172.6224,172.6224,11100.0
2019-09-23 12:50:00,181.59,181.68,181.52,181.59,6300.0,172.6224,172.708,172.5559,172.6224,6300.0
2019-09-23 13:00:00,181.54,181.54,181.38,181.38,9405.0,172.5749,172.5749,172.4228,172.4228,9405.0
2019-09-23 13:10:00,181.41,181.54,181.33,181.43,14100.0,172.4513,172.5749,172.3752,172.4703,14100.0
2019-09-23 13:20:00,181.51,181.66,181.43,181.57,10311.0,172.5464,172.6889,172.4703,172.6034,10311.0
2019-09-23 13:30:00,181.62,181.72,181.47,181.47,7800.0,172.6509,172.746,172.5083,172.5083,7800.0
2019-09-23 13:40:00,181.53,181.53,181.24,181.28,9342.0,172.5654,172.5654,172.2897,172.3277,9342.0
2019-09-23 13:50:00,181.26,181.37,181.15,181.3,8739.0,172.3087,172.4133,172.2041,172.3467,8739.0
2019-09-23 14:00:00,181.28,181.56,181.28,181.35,31983.0,172.3277,172.5939,172.3277,172.3943,31983.0
2019-09-23 14:10:00,181.32,181.36,181.23,181.24,7860.0,172.3657,172.4038,172.2802,172.2897,7860.0
2019-09-23 14:20:00,181.17,181.28,181.08,181.08,10989.0,172.2231,172.3277,172.1376,172.1376,10989.0
2019-09-23 14:30:00,181.03,181.08,180.99,181.04,9831.0,172.0901,172.1376,172.052,172.0996,9831.0
2019-09-23 14:40:00,181.13,181.13,180.94,181.0,22179.0,172.1851,172.1851,172.0045,172.0615,22179.0
2019-09-23 14:50:00,180.93,180.94,180.49,180.58,16473.0,171.995,172.0045,171.5767,171.6623,16473.0
2019-09-23 15:00:00,180.55,180.61,180.38,180.59,15000.0,171.6338,171.6908,171.4722,171.6718,15000.0
2019-09-23 15:10:00,180.58,180.76,180.54,180.76,19533.0,171.6623,171.8334,171.6243,171.8334,19533.0
2019-09-23 15:20:00,180.79,180.9,180.75,180.9,16776.0,171.8619,171.9665,171.8239,171.9665,16776.0
2019-09-23 15:30:00,180.95,181.04,180.86,181.01,20817.0,172.014,172.0996,171.9285,172.071,20817.0
2019-09-23 15:40:00,180.99,181.05,180.85,180.92,25410.0,172.052,172.1091,171.919,171.9855,25410.0
2019-09-23 15:50:00,180.86,180.94,180.42,180.44,126633.0,171.9285,172.0045,171.5102,171.5292,126633.0
2019-09-24 09:30:00,182.44,183.36,180.97,183.03,99372.0,173.4304,174.305,172.033,173.9913,99372.0
2019-09-24 09:40:00,183.18,184.03,182.74,182.97,136440.0,174.1339,174.9419,173.7156,173.9343,136440.0
2019-09-24 09:50:00,183.11,183.11,182.3,182.64,44376.0,174.0673,174.0673,173.2973,173.6206,44376.0
2019-09-24 10:00:00,182.68,183.03,182.12,182.49,28311.0,173.6586,173.9913,173.1262,173.478,28311.0
2019-09-24 10:10:00,182.56,182.75,182.56,182.63,23973.0,173.5445,173.7251,173.5445,173.611,23973.0
2019-09-24 10:20:00,182.62,182.62,181.94,181.99,9444.0,173.6015,173.6015,172.9551,173.0027,9444.0
2019-09-24 10:30:00,181.95,182.45,181.94,182.39,12624.0,172.9646,173.4399,172.9551,173.3829,12624.0
2019-09-24 10:40:00,182.18,182.43,182.17,182.43,7509.0,173.1833,173.4209,173.1738,173.4209,7509.0
2019-09-24 10:50:00,182.43,182.53,182.28,182.43,9744.0,173.4209,173.516,173.2783,173.4209,9744.0
2019-09-24 11:00:00,182.5,182.51,182.08,182.08,15093.0,173.4875,173.497,173.0882,173.0882,15093.0
2019-09-24 11:10:00,182.07,182.32,181.94,182.04,20505.0,173.0787,173.3164,172.9551,173.0502,20505.0
2019-09-24 11:20:00,182.38,182.38,182.24,182.36,10050.0,173.3734,173.3734,173.2403,173.3544,10050.0
2019-09-24 11:30:00,182.39,182.39,181.54,181.54,9420.0,173.3829,173.3829,172.5749,172.5749,9420.0
2019-09-24 11:40:00,181.67,181.88,181.63,181.88,12075.0,172.6985,172.8981,172.6604,172.8981,12075.0
2019-09-24 11:50:00,181.88,182.08,181.77,181.93,4032.0,172.8981,173.0882,172.7935,172.9456,4032.0
2019-09-24 12:00:00,181.85,182.02,181.85,181.99,3450.0,172.8696,173.0312,172.8696,173.0027,3450.0
2019-09-24 12:10:00,182.03,182.08,181.71,181.71,7437.0,173.0407,173.0882,172.7365,172.7365,7437.0
2019-09-24 12:20:00,181.59,181.59,180.85,181.05,7500.0,172.6224,172.6224,171.919,172.1091,7500.0
2019-09-24 12:30:00,180.96,181.12,180.46,180.55,17646.0,172.0235,172.1756,171.5482,171.6338,17646.0
2019-09-24 12:40:00,180.63,180.82,180.5,180.81,3846.0,171.7098,171.8904,171.5862,171.8809,3846.0
2019-09-24 12:50:00,180.71,180.76,180.42,180.64,8877.0,171.7859,171.8334,171.5102,171.7193,8877.0
2019-09-24 13:00:00,180.65,180.8,180.62,180.75,4200.0,171.7288,171.8714,171.7003,171.8239,4200.0
2019-09-24 13:10:00,180.57,180.65,180.42,180.47,8838.0,171.6528,171.7288,171.5102,171.5577,8838.0
2019-09-24 13:20:00,180.49,180.6,180.33,180.38,31440.0,171.5767,171.6813,171.4246,171.4722,31440.0
2019-09-24 13:30:00,180.46,180.6,180.42,180.48,11961.0,171.5482,171.6813,171.5102,171.5672,11961.0
2019-09-24 13:40:00,180.4,180.68,180.4,180.53,12075.0,171.4912,171.7573,171.4912,171.6148,12075.0
2019-09-24 13:50:00,180.52,180.65,180.37,180.37,11079.0,171.6052,171.7288,171.4627,171.4627,11079.0
2019-09-24 14:00:00,180.41,180.41,179.64,179.73,36528.0,171.5007,171.5007,170.7687,170.8543,36528.0
2019-09-24 14:10:00,179.75,180.98,179.7,180.98,52635.0,170.8733,172.0425,170.8257,172.0425,52635.0
2019-09-24 14:20:00,180.6,180.88,180.45,180.54,9045.0,171.6813,171.9475,171.5387,171.6243,9045.0
2019-09-24 14:30:00,180.56,180.56,179.83,180.04,15522.0,171.6433,171.6433,170.9493,171.149,15522.0
2019-09-24 14:40:00,179.97,180.25,179.87,180.24,10323.0,171.0824,171.3486,170.9873,171.3391,10323.0
2019-09-24 14:50:00,180.22,180.47,180.2,180.39,11475.0,171.3201,171.5577,171.301,171.4817,11475.0
2019-09-24 15:00:00,180.35,180.4,180.18,180.22,16683.0,171.4436,171.4912,171.282,171.3201,16683.0
2019-09-24 15:10:00,180.15,180.3,180.15,180.25,15744.0,171.2535,171.3961,171.2535,171.3486,15744.0
2019-09-24 15:20:00,180.19,180.19,179.88,180.14,9006.0,171.2915,171.2915,170.9969,171.244,9006.0
2019-09-24 15:30:00,180.11,180.22,179.86,180.22,30009.0,171.2155,171.3201,170.9778,171.3201,30009.0
2019-09-24 15:40:00,180.15,180.77,180.12,180.7,24480.0,171.2535,171.8429,171.225,171.7764,24480.0
2019-09-24 15:50:00,180.66,181.05,180.47,180.86,91803.0,171.7383,172.1091,171.5577,171.9285,91803.0
2019-09-25 09:30:00,181.99,182.17,180.7,180.7,39324.0,173.0027,173.1738,171.7764,171.7764,39324.0
2019-09-25 09:40:00,180.9,181.03,180.5,180.6,3000.0,171.9665,172.0901,171.5862,171.6813,3000.0
2019-09-25 09:50:00,180.71,180.95,180.12,180.28,55596.0,171.7859,172.014,171.225,171.3771,55596.0
2019-09-25 10:00:00,180.09,180.32,179.58,180.17,14556.0,171.1965,171.4151,170.7117,171.2725,14556.0
2019-09-25 10:10:00,180.53,180.53,179.87,180.34,38766.0,171.6148,171.6148,170.9873,171.4341,38766.0
2019-09-25 10:20:00,180.34,180.35,179.67,180.04,15960.0,171.4341,171.4436,170.7972,171.149,15960.0
2019-09-25 10:30:00,180.42,180.7,180.23,180.6,11340.0,171.5102,171.7764,171.3296,171.6813,11340.0
2019-09-25 10:40:00,180.51,180.51,179.71,179.78,12105.0,171.5957,171.5957,170.8352,170.9018,12105.0
2019-09-25 10:50:00,179.91,180.49,179.72,179.91,12690.0,171.0254,171.5767,170.8448,171.0254,12690.0
2019-09-25 11:00:00,180.16,180.41,180.16,180.29,10896.0,171.263,171.5007,171.263,171.3866,10896.0
2019-09-25 11:10:00,180.23,180.36,180.01,180.02,10920.0,171.3296,171.4531,171.1204,171.1299,10920.0
2019-09-25 11:20:00,180.03,180.33,180.03,180.19,8115.0,171.1394,171.4246,171.1394,171.2915,8115.0
2019-09-25 11:30:00,180.2,180.26,179.94,180.26,12468.0,171.301,171.3581,171.0539,171.3581,12468.0
2019-09-25 11:40:00,180.38,180.44,180.11,180.29,6900.0,171.4722,171.5292,171.2155,171.3866,6900.0
2019-09-25 11:50:00,180.18,180.28,179.88,180.14,23052.0,171.282,171.3771,170.9969,171.244,23052.0
2019-09-25 12:00:00,180.13,180.13,179.77,179.99,13176.0,171.2345,171.2345,170.8923,171.1014,13176.0
2019-09-25 12:10:00,179.99,180.03,179.67,179.87,10680.0,171.1014,171.1394,170.7972,170.9873,10680.0
2019-09-25 12:20:00,179.96,180.07,179.82,179.99,7497.0,171.0729,171.1775,170.9398,171.1014,7497.0
2019-09-25 12:30:00,180.0,180.05,179.79,179.79,8397.0,171.1109,171.1585,170.9113,170.9113,8397.0
2019-09-25 12:40:00,179.71,180.0,179.67,179.88,11922.0,170.8352,171.1109,170.7972,170.9969,11922.0
2019-09-25 12:50:00,179.88,179.95,179.67,179.86,25470.0,170.9969,171.0634,170.7972,170.9778,25470.0
2019-09-25 13:00:00,179.84,179.87,179.46,179.57,14001.0,170.9588,170.9873,170.5976,170.7022,14001.0
2019-09-25 13:10:00,179.6,179.64,179.44,179.51,13254.0,170.7307,170.7687,170.5786,170.6451,13254.0
2019-09-25 13:20:00,179.56,179.84,179.55,179.81,11496.0,170.6927,170.9588,170.6831,170.9303,11496.0
2019-09-25 13:30:00,179.84,180.0,179.61,179.61,14700.0,170.9588,171.1109,170.7402,170.7402,14700.0
2019-09-25 13:40:00,179.6,179.68,179.44,179.44,13401.0,170.7307,170.8067,170.5786,170.5786,13401.0
2019-09-25 13:50:00,179.42,179.93,179.42,179.75,26751.0,170.5596,171.0444,170.5596,170.8733,26751.0
2019-09-25 14:00:00,179.87,180.22,179.68,180.22,31314.0,170.9873,171.3201,170.8067,171.3201,31314.0
2019-09-25 14:10:00,180.15,180.17,179.78,180.15,13668.0,171.2535,171.2725,170.9018,171.2535,13668.0
2019-09-25 14:20:00,180.1,180.16,180.04,180.04,7500.0,171.206,171.263,171.149,171.149,7500.0
2019-09-25 14:30:00,180.16,180.24,180.11,180.24,3936.0,171.263,171.3391,171.2155,171.3391,3936.0
2019-09-25 14:40:00,180.37,180.49,180.37,180.48,7680.0,171.4627,171.5767,171.4627,171.5672,7680.0
2019-09-25 14:50:00,180.51,180.51,180.35,180.44,12123.0,171.5957,171.5957,171.4436,171.5292,12123.0
2019-09-25 15:00:00,180.39,180.6,180.33,180.6,38487.0,171.4817,171.6813,171.4246,171.6813,38487.0
2019-09-25 15:10:00,180.6,180.9,180.6,180.89,27681.0,171.6813,171.9665,171.6813,171.957,27681.0
2019-09-25 15:20:00,180.85,180.96,180.83,180.93,6360.0,171.919,172.0235,171.8999,171.995,6360.0
2019-09-25 15:30:00,180.91,181.1,180.83,181.06,11244.0,171.976,172.1566,171.8999,172.1186,11244.0
2019-09-25 15:40:00,181.04,181.41,181.01,181.41,16641.0,172.0996,172.4513,172.071,172.4513,16641.0
2019-09-25 15:50:00,181.38,181.7,181.28,181.56,109713.0,172.4228,172.727,172.3277,172.5939,109713.0
2019-09-26 09:30:00,181.75,182.54,181.75,182.54,13869.0,172.7745,173.5255,172.7745,173.5255,13869.0
2019-09-26 09:40:00,182.52,182.52,181.08,181.47,8820.0,173.5065,173.5065,172.1376,172.5083,8820.0
2019-09-26 09:50:00,181.47,181.55,181.38,181.43,6363.0,172.5083,172.5844,172.4228,172.4703,6363.0
2019-09-26 10:00:00,181.43,181.43,180.96,180.96,9006.0,172.4703,172.4703,172.0235,172.0235,9006.0
2019-09-26 10:10:00,180.96,180.96,180.44,180.45,11769.0,172.0235,172.0235,171.5292,171.5387,11769.0
2019-09-26 10:20:00,180.62,181.11,180.62,180.92,33876.0,171.7003,172.1661,171.7003,171.9855,33876.0
2019-09-26 10:30:00,180.91,181.21,180.85,181.21,15087.0,171.976,172.2612,171.919,172.2612,15087.0
2019-09-26 10:40:00,181.29,181.46,181.13,181.46,6909.0,172.3372,172.4988,172.1851,172.4988,6909.0
2019-09-26 10:50:00,181.38,181.51,180.99,181.2,11004.0,172.4228,172.5464,172.052,172.2517,11004.0
2019-09-26 11:00:00,181.08,181.08,180.77,180.77,3321.0,172.1376,172.1376,171.8429,171.8429,3321.0
2019-09-26 11:10:00,180.97,181.14,180.61,180.71,11700.0,172.033,172.1946,171.6908,171.7859,11700.0
2019-09-26 11:20:00,180.6,180.85,180.52,180.85,1800.0,171.6813,171.919,171.6052,171.919,1800.0
2019-09-26 11:30:00,180.95,181.03,180.84,180.92,3600.0,172.014,172.0901,171.9094,171.9855,3600.0
2019-09-26 11:40:00,180.93,180.98,180.75,180.75,6300.0,171.995,172.0425,171.8239,171.8239,6300.0
2019-09-26 11:50:00,180.79,181.14,180.79,181.14,5700.0,171.8619,172.1946,171.8619,172.1946,5700.0
2019-09-26 12:00:00,181.24,181.57,181.11,181.48,9300.0,172.2897,172.6034,172.1661,172.5178,9300.0
2019-09-26 12:10:00,181.44,181.76,181.44,181.76,2445.0,172.4798,172.784,172.4798,172.784,2445.0
2019-09-26 12:20:00,181.91,182.11,181.91,182.11,2790.0,172.9266,173.1167,172.9266,173.1167,2790.0
2019-09-26 12:30:00,182.07,182.42,181.89,182.42,4800.0,173.0787,173.4114,172.9076,173.4114,4800.0
2019-09-26 12:40:00,182.38,182.38,182.15,182.23,6225.0,173.3734,173.3734,173.1548,173.2308,6225.0
2019-09-26 12:50:00,182.06,182.31,181.99,182.3,3300.0,173.0692,173.3068,173.0027,173.2973,3300.0
2019-09-26 13:00:00,182.29,182.35,182.09,182.09,3900.0,173.2878,173.3449,173.0977,173.0977,3900.0
2019-09-26 13:10:00,182.25,182.25,181.88,181.88,4800.0,173.2498,173.2498,172.8981,172.8981,4800.0
2019-09-26 13:20:00,181.95,182.22,181.85,182.02,10248.0,172.9646,173.2213,172.8696,173.0312,10248.0
2019-09-26 13:30:00,182.02,182.2,182.02,182.19,4512.0,173.0312,173.2023,173.0312,173.1928,4512.0
2019-09-26 13:40:00,182.29,182.41,182.29,182.41,2700.0,173.2878,173.4019,173.2878,173.4019,2700.0
2019-09-26 13:50:00,182.28,182.34,182.18,182.29,5163.0,173.2783,173.3354,173.1833,173.2878,5163.0
2019-09-26 14:00:00,182.23,182.6,182.22,182.49,17400.0,173.2308,173.5825,173.2213,173.478,17400.0
2019-09-26 14:10:00,182.48,182.48,182.09,182.29,11217.0,173.4685,173.4685,173.0977,173.2878,11217.0
2019-09-26 14:20:00,182.27,182.52,182.27,182.29,8100.0,173.2688,173.5065,173.2688,173.2878,8100.0
2019-09-26 14:30:00,182.41,182.5,182.4,182.5,3600.0,173.4019,173.4875,173.3924,173.4875,3600.0
2019-09-26 14:40:00,182.42,182.76,182.4,182.64,21075.0,173.4114,173.7346,173.3924,173.6206,21075.0
2019-09-26 14:50:00,182.7,182.7,182.44,182.44,7035.0,173.6776,173.6776,173.4304,173.4304,7035.0
2019-09-26 15:00:00,182.55,182.73,182.52,182.7,10176.0,173.535,173.7061,173.5065,173.6776,10176.0
2019-09-26 15:10:00,182.82,182.94,182.71,182.94,8424.0,173.7917,173.9057,173.6871,173.9057,8424.0
2019-09-26 15:20:00,182.95,183.24,182.9,183.2,31137.0,173.9152,174.1909,173.8677,174.1529,31137.0
2019-09-26 15:30:00,183.19,183.51,183.19,183.23,22263.0,174.1434,174.4476,174.1434,174.1814,22263.0
2019-09-26 15:40:00,183.16,183.19,183.03,183.13,13671.0,174.1149,174.1434,173.9913,174.0864,13671.0
2019-09-26 15:50:00,183.04,183.13,182.78,182.85,46725.0,174.0008,174.0864,173.7536,173.8202,46725.0
2019-09-27 09:30:00,183.89,183.89,182.41,182.52,25689.0,174.8088,174.8088,173.4019,173.5065,25689.0
2019-09-27 09:40:00,182.68,182.92,182.65,182.88,5277.0,173.6586,173.8867,173.6301,173.8487,5277.0
2019-09-27 09:50:00,182.57,182.63,182.1,182.1,4359.0,173.554,173.611,173.1072,173.1072,4359.0
2019-09-27 10:00:00,181.83,182.28,181.83,182.28,1800.0,172.8506,173.2783,172.8506,173.2783,1800.0
2019-09-27 10:10:00,182.36,182.6,181.94,182.04,6894.0,173.3544,173.5825,172.9551,173.0502,6894.0
2019-09-27 10:20:00,181.83,182.11,181.83,182.1,5916.0,172.8506,173.1167,172.8506,173.1072,5916.0
2019-09-27 10:30:00,182.29,182.29,182.03,182.04,4341.0,173.2878,173.2878,173.0407,173.0502,4341.0
2019-09-27 10:40:00,182.2,182.94,182.2,182.94,9510.0,173.2023,173.9057,173.2023,173.9057,9510.0
2019-09-27 10:50:00,182.98,183.01,182.92,183.0,1290.0,173.9438,173.9723,173.8867,173.9628,1290.0
2019-09-27 11:00:00,183.12,183.17,182.89,182.89,2847.0,174.0768,174.1244,173.8582,173.8582,2847.0
2019-09-27 11:10:00,182.86,182.86,182.58,182.65,3330.0,173.8297,173.8297,173.5635,173.6301,3330.0
2019-09-27 11:20:00,182.7,182.84,182.57,182.64,10980.0,173.6776,173.8107,173.554,173.6206,10980.0
2019-09-27 11:30:00,182.67,182.67,181.47,181.77,9549.0,173.6491,173.6491,172.5083,172.7935,9549.0
2019-09-27 11:40:00,181.88,181.97,181.88,181.97,606.0,172.8981,172.9836,172.8981,172.9836,606.0
2019-09-27 11:50:00,182.25,182.76,182.1,182.51,3600.0,173.2498,173.7346,173.1072,173.497,3600.0
2019-09-27 12:00:00,182.41,182.41,181.98,181.99,5409.0,173.4019,173.4019,172.9931,173.0027,5409.0
2019-09-27 12:10:00,182.25,182.37,181.98,182.02,15399.0,173.2498,173.3639,172.9931,173.0312,15399.0
2019-09-27 12:20:00,182.02,182.04,182.0,182.04,1200.0,173.0312,173.0502,173.0122,173.0502,1200.0
2019-09-27 12:30:00,182.17,182.17,181.92,182.1,4746.0,173.1738,173.1738,172.9361,173.1072,4746.0
2019-09-27 12:40:00,182.09,182.09,181.75,181.75,3012.0,173.0977,173.0977,172.7745,172.7745,3012.0
2019-09-27 12:50:00,181.72,181.78,181.48,181.48,4050.0,172.746,172.803,172.5178,172.5178,4050.0
2019-09-27 13:00:00,181.35,181.61,181.26,181.61,17130.0,172.3943,172.6414,172.3087,172.6414,17130.0
2019-09-27 13:10:00,181.82,181.85,181.56,181.63,3306.0,172.841,172.8696,172.5939,172.6604,3306.0
2019-09-27 13:20:00,181.61,181.67,181.4,181.62,3903.0,172.6414,172.6985,172.4418,172.6509,3903.0
2019-09-27 13:30:00,181.68,181.72,181.42,181.72,5520.0,172.708,172.746,172.4608,172.746,5520.0
2019-09-27 13:40:00,181.73,181.77,181.63,181.63,1050.0,172.7555,172.7935,172.6604,172.6604,1050.0
2019-09-27 13:50:00,181.43,181.73,181.42,181.59,4386.0,172.4703,172.7555,172.4608,172.6224,4386.0
2019-09-27 14:00:00,181.53,181.53,181.08,181.08,4500.0,172.5654,172.5654,172.1376,172.1376,4500.0
2019-09-27 14:10:00,181.08,181.33,181.08,181.31,1842.0,172.1376,172.3752,172.1376,172.3562,1842.0
2019-09-27 14:20:00,181.3,181.3,181.01,181.01,2832.0,172.3467,172.3467,172.071,172.071,2832.0
2019-09-27 14:30:00,181.03,181.03,180.93,180.95,6666.0,172.0901,172.0901,171.995,172.014,6666.0
2019-09-27 14:40:00,180.98,180.98,180.85,180.86,4470.0,172.0425,172.0425,171.919,171.9285,4470.0
2019-09-27 14:50:00,180.67,180.77,180.62,180.69,8529.0,171.7478,171.8429,171.7003,171.7669,8529.0
2019-09-27 15:00:00,180.76,180.88,180.7,180.73,12129.0,171.8334,171.9475,171.7764,171.8049,12129.0
2019-09-27 15:10:00,180.67,181.23,180.67,181.23,11457.0,171.7478,172.2802,171.7478,172.2802,11457.0
2019-09-27 15:20:00,181.21,181.38,181.21,181.37,8784.0,172.2612,172.4228,172.2612,172.4133,8784.0
2019-09-27 15:30:00,181.27,181.33,181.01,181.05,21342.0,172.3182,172.3752,172.071,172.1091,21342.0
2019-09-27 15:40:00,181.05,181.4,181.05,181.3,23064.0,172.1091,172.4418,172.1091,172.3467,23064.0
2019-09-27 15:50:00,181.35,181.5,180.83,181.42,135741.0,172.3943,172.5369,171.8999,172.4608,135741.0
2019-09-30 09:30:00,181.97,182.46,181.97,182.15,30618.0,172.9836,173.4494,172.9836,173.1548,30618.0
2019-09-30 09:40:00,182.1,183.11,182.09,183.11,8016.0,173.1072,174.0673,173.0977,174.0673,8016.0
2019-09-30 09:50:00,183.12,183.42,182.88,183.39,13527.0,174.0768,174.362,173.8487,174.3335,13527.0
2019-09-30 10:00:00,182.94,182.96,182.68,182.68,6720.0,173.9057,173.9248,173.6586,173.6586,6720.0
2019-09-30 10:10:00,182.61,182.61,182.2,182.5,1800.0,173.592,173.592,173.2023,173.4875,1800.0
2019-09-30 10:20:00,182.23,182.24,181.84,181.99,10779.0,173.2308,173.2403,172.8601,173.0027,10779.0
2019-09-30 10:30:00,181.91,182.22,181.91,182.1,6999.0,172.9266,173.2213,172.9266,173.1072,6999.0
2019-09-30 10:40:00,182.12,182.43,182.12,182.28,4953.0,173.1262,173.4209,173.1262,173.2783,4953.0
2019-09-30 10:50:00,182.38,182.47,182.27,182.47,4800.0,173.3734,173.4589,173.2688,173.4589,4800.0
2019-09-30 11:00:00,182.41,182.43,182.16,182.16,4614.0,173.4019,173.4209,173.1643,173.1643,4614.0
2019-09-30 11:10:00,182.33,182.79,182.23,182.74,5649.0,173.3259,173.7631,173.2308,173.7156,5649.0
2019-09-30 11:20:00,182.82,183.07,182.82,183.06,4245.0,173.7917,174.0293,173.7917,174.0198,4245.0
2019-09-30 11:30:00,183.06,183.06,182.78,182.97,6720.0,174.0198,174.0198,173.7536,173.9343,6720.0
2019-09-30 11:40:00,183.19,183.3,182.85,182.85,6570.0,174.1434,174.248,173.8202,173.8202,6570.0
2019-09-30 11:50:00,182.94,183.15,182.93,183.15,5766.0,173.9057,174.1054,173.8962,174.1054,5766.0
2019-09-30 12:00:00,183.13,183.23,183.05,183.11,6570.0,174.0864,174.1814,174.0103,174.0673,6570.0
2019-09-30 12:10:00,183.16,183.49,183.11,183.49,10533.0,174.1149,174.4286,174.0673,174.4286,10533.0
2019-09-30 12:20:00,183.5,183.51,183.4,183.45,6717.0,174.4381,174.4476,174.343,174.3906,6717.0
2019-09-30 12:30:00,183.46,183.46,183.31,183.42,4104.0,174.4001,174.4001,174.2575,174.362,4104.0
2019-09-30 12:40:00,183.44,183.44,183.22,183.22,1200.0,174.381,174.381,174.1719,174.1719,1200.0
2019-09-30 12:50:00,183.27,183.27,183.15,183.17,2862.0,174.2194,174.2194,174.1054,174.1244,2862.0
2019-09-30 13:00:00,183.18,183.21,183.06,183.07,2550.0,174.1339,174.1624,174.0198,174.0293,2550.0
2019-09-30 13:10:00,183.09,183.33,183.04,183.33,6849.0,174.0483,174.2765,174.0008,174.2765,6849.0
2019-09-30 13:20:00,183.42,183.48,183.14,183.14,5796.0,174.362,174.4191,174.0959,174.0959,5796.0
2019-09-30 13:30:00,183.15,183.2,183.02,183.02,2475.0,174.1054,174.1529,173.9818,173.9818,2475.0
2019-09-30 13:40:00,182.96,183.13,182.89,183.13,5700.0,173.9248,174.0864,173.8582,174.0864,5700.0
2019-09-30 13:50:00,183.0,183.06,182.9,182.91,2400.0,173.9628,174.0198,173.8677,173.8772,2400.0
2019-09-30 14:00:00,182.87,183.19,182.87,183.19,8262.0,173.8392,174.1434,173.8392,174.1434,8262.0
2019-09-30 14:10:00,183.11,183.28,183.11,183.28,1500.0,174.0673,174.2289,174.0673,174.2289,1500.0
2019-09-30 14:20:00,183.38,183.43,183.33,183.43,3600.0,174.324,174.3715,174.2765,174.3715,3600.0
2019-09-30 14:30:00,183.4,183.4,183.28,183.29,3555.0,174.343,174.343,174.2289,174.2385,3555.0
2019-09-30 14:40:00,183.25,183.49,183.25,183.44,5283.0,174.2004,174.4286,174.2004,174.381,5283.0
2019-09-30 14:50:00,183.29,183.4,183.25,183.4,4812.0,174.2385,174.343,174.2004,174.343,4812.0
2019-09-30 15:00:00,183.43,183.47,183.3,183.47,8103.0,174.3715,174.4096,174.248,174.4096,8103.0
2019-09-30 15:10:00,183.42,183.44,183.3,183.3,8775.0,174.362,174.381,174.248,174.248,8775.0
2019-09-30 15:20:00,183.31,183.38,183.19,183.19,9789.0,174.2575,174.324,174.1434,174.1434,9789.0
2019-09-30 15:30:00,183.18,183.24,183.05,183.06,17421.0,174.1339,174.1909,174.0103,174.0198,17421.0
2019-09-30 15:40:00,183.09,183.32,182.96,183.01,18558.0,174.0483,174.267,173.9248,173.9723,18558.0
2019-09-30 15:50:00,183.11,183.38,183.07,183.2,97557.0,174.0673,174.324,174.0293,174.1529,97557.0
2019-10-01 09:30:00,183.7,184.37,183.54,183.85,22464.0,174.6282,175.2651,174.4761,174.7708,22464.0
2019-10-01 09:40:00,183.65,183.98,183.65,183.83,7044.0,174.5807,174.8944,174.5807,174.7518,7044.0
2019-10-01 09:50:00,183.84,183.84,182.86,182.87,84678.0,174.7613,174.7613,173.8297,173.8392,84678.0
2019-10-01 10:00:00,182.67,183.33,182.01,182.01,72768.0,173.6491,174.2765,173.0217,173.0217,72768.0
2019-10-01 10:10:00,182.02,182.2,181.67,181.67,49737.0,173.0312,173.2023,172.6985,172.6985,49737.0
2019-10-01 10:20:00,181.67,181.79,181.36,181.63,46227.0,172.6985,172.8125,172.4038,172.6604,46227.0
2019-10-01 10:30:00,181.77,182.16,181.16,181.79,88398.0,172.7935,173.1643,172.2136,172.8125,88398.0
2019-10-01 10:40:00,181.77,182.7,181.58,182.53,56394.0,172.7935,173.6776,172.6129,173.516,56394.0
2019-10-01 10:50:00,182.55,182.6,182.26,182.26,7578.0,173.535,173.5825,173.2593,173.2593,7578.0
2019-10-01 11:00:00,181.98,182.42,181.76,182.42,4839.0,172.9931,173.4114,172.784,173.4114,4839.0
2019-10-01 11:10:00,182.45,182.56,181.82,181.82,15309.0,173.4399,173.5445,172.841,172.841,15309.0
2019-10-01 11:20:00,181.86,182.33,181.86,182.33,5130.0,172.8791,173.3259,172.8791,173.3259,5130.0
2019-10-01 11:30:00,182.19,182.21,181.82,181.83,7764.0,173.1928,173.2118,172.841,172.8506,7764.0
2019-10-01 11:40:00,181.76,181.89,181.64,181.89,6495.0,172.784,172.9076,172.6699,172.9076,6495.0
2019-10-01 11:50:00,181.79,182.07,181.79,181.8,7218.0,172.8125,173.0787,172.8125,172.822,7218.0
2019-10-01 12:00:00,181.88,181.88,181.58,181.77,8796.0,172.8981,172.8981,172.6129,172.7935,8796.0
2019-10-01 12:10:00,181.67,181.94,181.5,181.94,8169.0,172.6985,172.9551,172.5369,172.9551,8169.0
2019-10-01 12:20:00,181.91,182.17,181.75,182.17,5919.0,172.9266,173.1738,172.7745,173.1738,5919.0
2019-10-01 12:30:00,182.14,182.45,182.11,182.11,7569.0,173.1452,173.4399,173.1167,173.1167,7569.0
2019-10-01 12:40:00,182.14,182.36,182.14,182.3,8817.0,173.1452,173.3544,173.1452,173.2973,8817.0
2019-10-01 12:50:00,182.31,182.31,182.01,182.14,13395.0,173.3068,173.3068,173.0217,173.1452,13395.0
2019-10-01 13:00:00,182.02,182.02,181.67,181.69,8328.0,173.0312,173.0312,172.6985,172.7175,8328.0
2019-10-01 13:10:00,181.58,181.62,181.5,181.5,5586.0,172.6129,172.6509,172.5369,172.5369,5586.0
2019-10-01 13:20:00,181.5,181.61,181.41,181.42,6465.0,172.5369,172.6414,172.4513,172.4608,6465.0
2019-10-01 13:30:00,181.34,181.48,181.29,181.47,9396.0,172.3848,172.5178,172.3372,172.5083,9396.0
2019-10-01 13:40:00,181.42,181.67,181.38,181.67,9564.0,172.4608,172.6985,172.4228,172.6985,9564.0
2019-10-01 13:50:00,181.66,181.66,181.43,181.54,7041.0,172.6889,172.6889,172.4703,172.5749,7041.0
2019-10-01 14:00:00,181.55,181.62,181.36,181.36,11853.0,172.5844,172.6509,172.4038,172.4038,11853.0
2019-10-01 14:10:00,181.38,181.67,181.38,181.65,14424.0,172.4228,172.6985,172.4228,172.6794,14424.0
2019-10-01 14:20:00,181.62,181.8,181.54,181.54,9999.0,172.6509,172.822,172.5749,172.5749,9999.0
2019-10-01 14:30:00,181.65,181.85,181.62,181.78,7350.0,172.6794,172.8696,172.6509,172.803,7350.0
2019-10-01 14:40:00,181.82,182.04,181.75,181.87,7587.0,172.841,173.0502,172.7745,172.8886,7587.0
2019-10-01 14:50:00,181.88,181.98,181.82,181.96,5826.0,172.8981,172.9931,172.841,172.9741,5826.0
2019-10-01 15:00:00,181.82,182.04,181.74,182.04,8565.0,172.841,173.0502,172.765,173.0502,8565.0
2019-10-01 15:10:00,182.0,182.0,181.71,181.72,8961.0,173.0122,173.0122,172.7365,172.746,8961.0
2019-10-01 15:20:00,181.7,181.91,181.7,181.86,8157.0,172.727,172.9266,172.727,172.8791,8157.0
2019-10-01 15:30:00,181.89,182.09,181.84,181.92,20808.0,172.9076,173.0977,172.8601,172.9361,20808.0
2019-10-01 15:40:00,181.87,182.11,181.45,181.55,24750.0,172.8886,173.1167,172.4893,172.5844,24750.0
2019-10-01 15:50:00,181.56,182.01,181.55,181.62,86097.0,172.5939,173.0217,172.5844,172.6509,86097.0
2019-10-02 09:30:00,181.19,181.82,179.77,180.38,27867.0,172.2422,172.841,170.8923,171.4722,27867.0
2019-10-02 09:40:00,180.53,181.26,180.01,180.79,44637.0,171.6148,172.3087,171.1204,171.8619,44637.0
2019-10-02 09:50:00,180.67,180.94,180.53,180.71,5700.0,171.7478,172.0045,171.6148,171.7859,5700.0
2019-10-02 10:00:00,181.02,181.02,180.01,180.66,11256.0,172.0806,172.0806,171.1204,171.7383,11256.0
2019-10-02 10:10:00,180.53,181.17,180.53,180.99,12258.0,171.6148,172.2231,171.6148,172.052,12258.0
2019-10-02 10:20:00,181.12,181.36,180.97,181.23,26187.0,172.1756,172.4038,172.033,172.2802,26187.0
2019-10-02 10:30:00,181.07,181.18,180.45,180.54,12270.0,172.1281,172.2327,171.5387,171.6243,12270.0
2019-10-02 10:40:00,180.57,180.7,180.03,180.03,17256.0,171.6528,171.7764,171.1394,171.1394,17256.0
2019-10-02 10:50:00,180.19,180.34,179.94,180.16,14949.0,171.2915,171.4341,171.0539,171.263,14949.0
2019-10-02 11:00:00,180.11,180.41,180.05,180.41,6900.0,171.2155,171.5007,171.1585,171.5007,6900.0
2019-10-02 11:10:00,180.44,180.58,179.9,180.16,14385.0,171.5292,171.6623,171.0159,171.263,14385.0
2019-10-02 11:20:00,180.33,180.4,179.91,180.02,13200.0,171.4246,171.4912,171.0254,171.1299,13200.0
2019-10-02 11:30:00,180.19,180.19,179.5,179.92,35208.0,171.2915,171.2915,170.6356,171.0349,35208.0
2019-10-02 11:40:00,179.85,179.94,179.54,179.79,8109.0,170.9683,171.0539,170.6736,170.9113,8109.0
2019-10-02 11:50:00,179.88,180.0,179.83,179.98,8760.0,170.9969,171.1109,170.9493,171.0919,8760.0
2019-10-02 12:00:00,179.99,180.19,179.92,180.1,11952.0,171.1014,171.2915,171.0349,171.206,11952.0
2019-10-02 12:10:00,180.06,180.06,179.61,179.7,24063.0,171.168,171.168,170.7402,170.8257,24063.0
2019-10-02 12:20:00,179.71,179.71,179.4,179.4,17061.0,170.8352,170.8352,170.5406,170.5406,17061.0
2019-10-02 12:30:00,179.4,179.54,179.32,179.32,7263.0,170.5406,170.6736,170.4645,170.4645,7263.0
2019-10-02 12:40:00,179.4,179.42,178.89,179.16,40557.0,170.5406,170.5596,170.0557,170.3124,40557.0
2019-10-02 12:50:00,179.08,179.58,178.61,178.61,36774.0,170.2364,170.7117,169.7896,169.7896,36774.0
2019-10-02 13:00:00,178.62,178.95,178.27,178.95,21366.0,169.7991,170.1128,169.4664,170.1128,21366.0
2019-10-02 13:10:00,179.02,179.44,179.02,179.28,18657.0,170.1793,170.5786,170.1793,170.4265,18657.0
2019-10-02 13:20:00,179.26,179.54,179.26,179.54,9600.0,170.4075,170.6736,170.4075,170.6736,9600.0
2019-10-02 13:30:00,179.55,179.67,179.18,179.24,19485.0,170.6831,170.7972,170.3314,170.3885,19485.0
2019-10-02 13:40:00,179.36,179.6,179.27,179.42,12375.0,170.5025,170.7307,170.417,170.5596,12375.0
2019-10-02 13:50:00,179.51,179.56,179.37,179.42,7200.0,170.6451,170.6927,170.512,170.5596,7200.0
2019-10-02 14:00:00,179.32,179.6,179.31,179.55,9606.0,170.4645,170.7307,170.455,170.6831,9606.0
2019-10-02 14:10:00,179.55,179.95,179.55,179.8,7653.0,170.6831,171.0634,170.6831,170.9208,7653.0
2019-10-02 14:20:00,179.93,180.16,179.84,179.96,4560.0,171.0444,171.263,170.9588,171.0729,4560.0
2019-10-02 14:30:00,179.97,180.05,179.86,180.01,4500.0,171.0824,171.1585,170.9778,171.1204,4500.0
2019-10-02 14:40:00,180.08,180.22,180.0,180.18,5025.0,171.187,171.3201,171.1109,171.282,5025.0
2019-10-02 14:50:00,180.17,180.23,179.92,180.12,8430.0,171.2725,171.3296,171.0349,171.225,8430.0
2019-10-02 15:00:00,180.23,180.29,179.79,179.85,12231.0,171.3296,171.3866,170.9113,170.9683,12231.0
2019-10-02 15:10:00,179.96,180.43,179.96,180.3,16719.0,171.0729,171.5197,171.0729,171.3961,16719.0
2019-10-02 15:20:00,180.31,180.38,179.94,179.95,18177.0,171.4056,171.4722,171.0539,171.0634,18177.0
2019-10-02 15:30:00,180.06,180.27,179.86,180.09,10548.0,171.168,171.3676,170.9778,171.1965,10548.0
2019-10-02 15:40:00,180.13,180.45,180.1,180.27,44169.0,171.2345,171.5387,171.206,171.3676,44169.0
2019-10-02 15:50:00,180.22,180.44,180.07,180.29,86046.0,171.3201,171.5292,171.1775,171.3866,86046.0
2019-10-03 09:30:00,180.34,181.7,180.34,180.97,22023.0,171.4341,172.727,171.4341,172.033,22023.0
2019-10-03 09:40:00,181.13,181.63,180.8,180.8,20685.0,172.1851,172.6604,171.8714,171.8714,20685.0
2019-10-03 09:50:00,180.46,180.77,179.86,180.34,10560.0,171.5482,171.8429,170.9778,171.4341,10560.0
2019-10-03 10:00:00,180.1,180.1,178.96,179.3,19359.0,171.206,171.206,170.1223,170.4455,19359.0
2019-10-03 10:10:00,179.35,179.43,179.08,179.29,6966.0,170.493,170.5691,170.2364,170.436,6966.0
2019-10-03 10:20:00,179.44,180.41,179.44,180.32,6099.0,170.5786,171.5007,170.5786,171.4151,6099.0
2019-10-03 10:30:00,180.31,180.92,180.12,180.73,15960.0,171.4056,171.9855,171.225,171.8049,15960.0
2019-10-03 10:40:00,180.5,180.59,180.04,180.04,8277.0,171.5862,171.6718,171.149,171.149,8277.0
2019-10-03 10:50:00,180.19,180.19,179.53,179.88,13233.0,171.2915,171.2915,170.6641,170.9969,13233.0
2019-10-03 11:00:00,180.24,180.34,179.85,179.93,24816.0,171.3391,171.4341,170.9683,171.0444,24816.0
2019-10-03 11:10:00,180.19,180.49,179.69,180.15,22767.0,171.2915,171.5767,170.8162,171.2535,22767.0
2019-10-03 11:20:00,180.03,180.23,179.5,179.66,15387.0,171.1394,171.3296,170.6356,170.7877,15387.0
2019-10-03 11:30:00,179.84,179.88,179.63,179.66,7260.0,170.9588,170.9969,170.7592,170.7877,7260.0
2019-10-03 11:40:00,179.72,179.84,179.63,179.64,4776.0,170.8448,170.9588,170.7592,170.7687,4776.0
2019-10-03 11:50:00,179.74,180.03,179.74,180.03,1203.0,170.8638,171.1394,170.8638,171.1394,1203.0
2019-10-03 12:00:00,180.17,180.33,179.97,180.05,14556.0,171.2725,171.4246,171.0824,171.1585,14556.0
2019-10-03 12:10:00,179.97,180.18,179.52,179.52,13896.0,171.0824,171.282,170.6546,170.6546,13896.0
2019-10-03 12:20:00,179.62,180.06,179.62,180.06,3621.0,170.7497,171.168,170.7497,171.168,3621.0
2019-10-03 12:30:00,180.0,180.22,179.99,180.22,4200.0,171.1109,171.3201,171.1014,171.3201,4200.0
2019-10-03 12:40:00,180.17,180.33,180.07,180.26,16911.0,171.2725,171.4246,171.1775,171.3581,16911.0
2019-10-03 12:50:00,180.18,180.63,180.17,180.18,15084.0,171.282,171.7098,171.2725,171.282,15084.0
2019-10-03 13:00:00,180.26,180.48,180.23,180.38,6927.0,171.3581,171.5672,171.3296,171.4722,6927.0
2019-10-03 13:10:00,180.32,180.32,180.09,180.14,6009.0,171.4151,171.4151,171.1965,171.244,6009.0
2019-10-03 13:20:00,180.13,180.29,180.07,180.12,11151.0,171.2345,171.3866,171.1775,171.225,11151.0
2019-10-03 13:30:00,180.25,180.38,180.23,180.3,10485.0,171.3486,171.4722,171.3296,171.3961,10485.0
2019-10-03 13:40:00,180.21,180.44,180.21,180.41,20736.0,171.3106,171.5292,171.3106,171.5007,20736.0
2019-10-03 13:50:00,180.39,180.48,180.26,180.48,12405.0,171.4817,171.5672,171.3581,171.5672,12405.0
2019-10-03 14:00:00,180.47,180.66,180.47,180.58,16551.0,171.5577,171.7383,171.5577,171.6623,16551.0
2019-10-03 14:10:00,180.58,180.8,180.58,180.76,10218.0,171.6623,171.8714,171.6623,171.8334,10218.0
2019-10-03 14:20:00,180.78,180.92,180.75,180.92,8700.0,171.8524,171.9855,171.8239,171.9855,8700.0
2019-10-03 14:30:00,180.95,180.95,180.56,180.56,8121.0,172.014,172.014,171.6433,171.6433,8121.0
2019-10-03 14:40:00,180.51,180.66,180.51,180.6,8535.0,171.5957,171.7383,171.5957,171.6813,8535.0
2019-10-03 14:50:00,180.64,180.64,180.4,180.45,5406.0,171.7193,171.7193,171.4912,171.5387,5406.0
2019-10-03 15:00:00,180.45,180.53,180.4,180.46,8073.0,171.5387,171.6148,171.4912,171.5482,8073.0
2019-10-03 15:10:00,180.5,180.53,180.24,180.27,18747.0,171.5862,171.6148,171.3391,171.3676,18747.0
2019-10-03 15:20:00,180.28,180.28,180.09,180.19,6309.0,171.3771,171.3771,171.1965,171.2915,6309.0
2019-10-03 15:30:00,180.26,180.34,180.12,180.2,15726.0,171.3581,171.4341,171.225,171.301,15726.0
2019-10-03 15:40:00,180.24,180.63,180.22,180.49,21063.0,171.3391,171.7098,171.3201,171.5767,21063.0
2019-10-03 15:50:00,180.34,181.22,180.31,181.06,100794.0,171.4341,172.2707,171.4056,172.1186,100794.0
2019-10-04 09:30:00,181.92,182.84,181.92,182.72,13989.0,172.9361,173.8107,172.9361,173.6966,13989.0
2019-10-04 09:40:00,182.54,182.54,182.4,182.49,7800.0,173.5255,173.5255,173.3924,173.478,7800.0
2019-10-04 09:50:00,182.61,182.88,182.56,182.8,13413.0,173.592,173.8487,173.5445,173.7727,13413.0
2019-10-04 10:00:00,182.93,183.33,182.93,183.1,3825.0,173.8962,174.2765,173.8962,174.0578,3825.0
2019-10-04 10:10:00,182.76,183.56,182.76,183.41,11703.0,173.7346,174.4951,173.7346,174.3525,11703.0
2019-10-04 10:20:00,183.52,183.74,183.22,183.22,9525.0,174.4571,174.6662,174.1719,174.1719,9525.0
2019-10-04 10:30:00,183.24,183.32,182.56,182.71,10275.0,174.1909,174.267,173.5445,173.6871,10275.0
2019-10-04 10:40:00,182.55,182.55,182.29,182.36,6378.0,173.535,173.535,173.2878,173.3544,6378.0
2019-10-04 10:50:00,182.5,182.76,182.46,182.54,8157.0,173.4875,173.7346,173.4494,173.5255,8157.0
2019-10-04 11:00:00,182.35,183.0,182.29,183.0,8985.0,173.3449,173.9628,173.2878,173.9628,8985.0
2019-10-04 11:10:00,183.33,183.43,183.33,183.35,9258.0,174.2765,174.3715,174.2765,174.2955,9258.0
2019-10-04 11:20:00,183.38,183.44,183.27,183.39,16731.0,174.324,174.381,174.2194,174.3335,16731.0
2019-10-04 11:30:00,183.45,183.98,183.41,183.8,9417.0,174.3906,174.8944,174.3525,174.7233,9417.0
2019-10-04 11:40:00,183.89,184.01,183.73,183.73,7827.0,174.8088,174.9229,174.6567,174.6567,7827.0
2019-10-04 11:50:00,183.91,184.0,183.86,183.93,9240.0,174.8278,174.9134,174.7803,174.8468,9240.0
2019-10-04 12:00:00,183.88,183.88,183.54,183.74,10176.0,174.7993,174.7993,174.4761,174.6662,10176.0
2019-10-04 12:10:00,183.81,183.81,183.55,183.55,9966.0,174.7328,174.7328,174.4856,174.4856,9966.0
2019-10-04 12:20:00,183.49,183.58,183.43,183.43,3618.0,174.4286,174.5141,174.3715,174.3715,3618.0
2019-10-04 12:30:00,183.48,183.67,183.42,183.49,16008.0,174.4191,174.5997,174.362,174.4286,16008.0
2019-10-04 12:40:00,183.46,183.49,183.29,183.4,8796.0,174.4001,174.4286,174.2385,174.343,8796.0
2019-10-04 12:50:00,183.4,183.69,183.4,183.56,2700.0,174.343,174.6187,174.343,174.4951,2700.0
2019-10-04 13:00:00,183.54,183.7,183.54,183.56,6726.0,174.4761,174.6282,174.4761,174.4951,6726.0
2019-10-04 13:10:00,183.62,183.67,183.57,183.6,4506.0,174.5522,174.5997,174.5046,174.5331,4506.0
2019-10-04 13:20:00,183.65,183.74,183.57,183.73,6915.0,174.5807,174.6662,174.5046,174.6567,6915.0
2019-10-04 13:30:00,183.79,183.94,183.72,183.8,8079.0,174.7138,174.8564,174.6472,174.7233,8079.0
2019-10-04 13:40:00,183.75,183.91,183.59,183.65,10464.0,174.6757,174.8278,174.5236,174.5807,10464.0
2019-10-04 13:50:00,183.7,183.7,183.5,183.62,9669.0,174.6282,174.6282,174.4381,174.5522,9669.0
2019-10-04 14:00:00,183.57,183.63,183.33,183.5,18906.0,174.5046,174.5617,174.2765,174.4381,18906.0
2019-10-04 14:10:00,183.57,183.84,183.57,183.76,8715.0,174.5046,174.7613,174.5046,174.6852,8715.0
2019-10-04 14:20:00,183.83,184.06,183.83,184.01,6990.0,174.7518,174.9704,174.7518,174.9229,6990.0
2019-10-04 14:30:00,184.01,184.14,183.97,184.13,9564.0,174.9229,175.0465,174.8849,175.037,9564.0
2019-10-04 14:40:00,184.09,184.09,183.76,183.76,14775.0,174.9989,174.9989,174.6852,174.6852,14775.0
2019-10-04 14:50:00,183.74,183.77,183.63,183.67,9471.0,174.6662,174.6947,174.5617,174.5997,9471.0
2019-10-04 15:00:00,183.69,183.69,183.49,183.58,9372.0,174.6187,174.6187,174.4286,174.5141,9372.0
2019-10-04 15:10:00,183.62,183.67,182.81,182.82,37359.0,174.5522,174.5997,173.7822,173.7917,37359.0
2019-10-04 15:20:00,182.81,183.02,182.61,183.0,18768.0,173.7822,173.9818,173.592,173.9628,18768.0
2019-10-04 15:30:00,183.04,183.23,182.92,183.08,18636.0,174.0008,174.1814,173.8867,174.0388,18636.0
2019-10-04 15:40:00,183.08,183.22,182.61,183.01,39825.0,174.0388,174.1719,173.592,173.9723,39825.0
2019-10-04 15:50:00,182.94,183.24,182.75,182.95,76995.0,173.9057,174.1909,173.7251,173.9152,76995.0
2019-10-07 09:30:00,182.54,183.34,182.38,182.61,15996.0,173.5255,174.286,173.3734,173.592,15996.0
2019-10-07 09:40:00,182.61,182.83,182.28,182.83,10260.0,173.592,173.8012,173.2783,173.8012,10260.0
2019-10-07 09:50:00,182.81,183.06,182.38,182.63,22764.0,173.7822,174.0198,173.3734,173.611,22764.0
2019-10-07 10:00:00,182.71,182.97,182.49,182.97,10320.0,173.6871,173.9343,173.478,173.9343,10320.0
2019-10-07 10:10:00,183.09,183.13,182.78,182.78,12681.0,174.0483,174.0864,173.7536,173.7536,12681.0
2019-10-07 10:20:00,182.83,182.91,182.67,182.79,10203.0,173.8012,173.8772,173.6491,173.7631,10203.0
2019-10-07 10:30:00,182.88,182.95,182.36,182.36,20820.0,173.8487,173.9152,173.3544,173.3544,20820.0
2019-10-07 10:40:00,182.45,182.81,182.45,182.69,7476.0,173.4399,173.7822,173.4399,173.6681,7476.0
2019-10-07 10:50:00,182.75,182.91,182.48,182.9,9402.0,173.7251,173.8772,173.4685,173.8677,9402.0
2019-10-07 11:00:00,182.89,182.97,182.79,182.79,12753.0,173.8582,173.9343,173.7631,173.7631,12753.0
2019-10-07 11:10:00,182.92,182.93,182.68,182.93,9750.0,173.8867,173.8962,173.6586,173.8962,9750.0
2019-10-07 11:20:00,182.97,183.38,182.92,183.25,5943.0,173.9343,174.324,173.8867,174.2004,5943.0
2019-10-07 11:30:00,183.26,183.66,183.26,183.46,6330.0,174.2099,174.5902,174.2099,174.4001,6330.0
2019-10-07 11:40:00,183.37,183.52,183.37,183.51,4257.0,174.3145,174.4571,174.3145,174.4476,4257.0
2019-10-07 11:50:00,183.56,183.82,183.55,183.82,4215.0,174.4951,174.7423,174.4856,174.7423,4215.0
2019-10-07 12:00:00,183.69,183.89,183.64,183.64,4146.0,174.6187,174.8088,174.5712,174.5712,4146.0
2019-10-07 12:10:00,183.58,183.83,183.58,183.81,6306.0,174.5141,174.7518,174.5141,174.7328,6306.0
2019-10-07 12:20:00,183.76,183.86,183.52,183.52,5952.0,174.6852,174.7803,174.4571,174.4571,5952.0
2019-10-07 12:30:00,183.5,183.67,183.45,183.62,4626.0,174.4381,174.5997,174.3906,174.5522,4626.0
2019-10-07 12:40:00,183.6,183.61,183.55,183.61,1503.0,174.5331,174.5427,174.4856,174.5427,1503.0
2019-10-07 12:50:00,183.56,183.79,183.56,183.67,5250.0,174.4951,174.7138,174.4951,174.5997,5250.0
2019-10-07 13:00:00,183.59,183.74,183.51,183.51,8394.0,174.5236,174.6662,174.4476,174.4476,8394.0
2019-10-07 13:10:00,183.54,183.58,183.41,183.56,3165.0,174.4761,174.5141,174.3525,174.4951,3165.0
2019-10-07 13:20:00,183.54,183.72,183.54,183.59,5013.0,174.4761,174.6472,174.4761,174.5236,5013.0
2019-10-07 13:30:00,183.66,184.25,183.66,184.2,7995.0,174.5902,175.151,174.5902,175.1035,7995.0
2019-10-07 13:40:00,184.16,184.31,184.13,184.25,7971.0,175.0655,175.2081,175.037,175.151,7971.0
2019-10-07 13:50:00,184.23,184.44,184.17,184.37,7386.0,175.132,175.3317,175.075,175.2651,7386.0
2019-10-07 14:00:00,184.42,184.49,184.13,184.21,21690.0,175.3127,175.3792,175.037,175.113,21690.0
2019-10-07 14:10:00,184.15,184.15,183.98,184.07,3300.0,175.056,175.056,174.8944,174.9799,3300.0
2019-10-07 14:20:00,183.96,184.05,183.94,184.05,3909.0,174.8754,174.9609,174.8564,174.9609,3909.0
2019-10-07 14:30:00,184.0,184.0,183.59,183.65,4938.0,174.9134,174.9134,174.5236,174.5807,4938.0
2019-10-07 14:40:00,183.66,183.72,183.59,183.59,6009.0,174.5902,174.6472,174.5236,174.5236,6009.0
2019-10-07 14:50:00,183.49,183.49,183.2,183.46,9165.0,174.4286,174.4286,174.1529,174.4001,9165.0
2019-10-07 15:00:00,183.38,183.67,183.33,183.67,6150.0,174.324,174.5997,174.2765,174.5997,6150.0
2019-10-07 15:10:00,183.63,183.79,183.51,183.67,6939.0,174.5617,174.7138,174.4476,174.5997,6939.0
2019-10-07 15:20:00,183.66,183.74,183.53,183.71,9432.0,174.5902,174.6662,174.4666,174.6377,9432.0
2019-10-07 15:30:00,183.69,183.7,183.46,183.48,9714.0,174.6187,174.6282,174.4001,174.4191,9714.0
2019-10-07 15:40:00,183.52,183.65,183.49,183.65,9666.0,174.4571,174.5807,174.4286,174.5807,9666.0
2019-10-07 15:50:00,183.52,183.62,183.09,183.13,66207.0,174.4571,174.5522,174.0483,174.0864,66207.0
2019-10-08 09:30:00,181.78,182.12,181.11,181.11,14961.0,172.803,173.1262,172.1661,172.1661,14961.0
2019-10-08 09:40:00,181.49,181.49,180.67,180.86,5253.0,172.5273,172.5273,171.7478,171.9285,5253.0
2019-10-08 09:50:00,180.8,181.32,180.8,181.01,9144.0,171.8714,172.3657,171.8714,172.071,9144.0
2019-10-08 10:00:00,180.89,180.97,180.54,180.61,5028.0,171.957,172.033,171.6243,171.6908,5028.0
2019-10-08 10:10:00,180.68,181.09,180.68,181.09,5133.0,171.7573,172.1471,171.7573,172.1471,5133.0
2019-10-08 10:20:00,181.15,181.17,180.86,181.03,5127.0,172.2041,172.2231,171.9285,172.0901,5127.0
2019-10-08 10:30:00,181.13,181.29,180.9,181.2,3300.0,172.1851,172.3372,171.9665,172.2517,3300.0
2019-10-08 10:40:00,181.55,181.55,181.27,181.35,6009.0,172.5844,172.5844,172.3182,172.3943,6009.0
2019-10-08 10:50:00,181.34,181.77,181.24,181.57,14754.0,172.3848,172.7935,172.2897,172.6034,14754.0
2019-10-08 11:00:00,181.46,181.65,181.21,181.21,9150.0,172.4988,172.6794,172.2612,172.2612,9150.0
2019-10-08 11:10:00,181.26,181.29,181.04,181.08,7350.0,172.3087,172.3372,172.0996,172.1376,7350.0
2019-10-08 11:20:00,181.04,181.14,180.76,181.05,10800.0,172.0996,172.1946,171.8334,172.1091,10800.0
2019-10-08 11:30:00,181.02,181.17,180.61,181.05,30318.0,172.0806,172.2231,171.6908,172.1091,30318.0
2019-10-08 11:40:00,181.02,181.26,180.95,181.08,11076.0,172.0806,172.3087,172.014,172.1376,11076.0
2019-10-08 11:50:00,181.15,181.37,181.11,181.21,11100.0,172.2041,172.4133,172.1661,172.2612,11100.0
2019-10-08 12:00:00,181.24,181.24,180.96,181.19,3600.0,172.2897,172.2897,172.0235,172.2422,3600.0
2019-10-08 12:10:00,181.19,181.56,181.08,181.56,7563.0,172.2422,172.5939,172.1376,172.5939,7563.0
2019-10-08 12:20:00,181.55,182.07,181.55,182.01,8007.0,172.5844,173.0787,172.5844,173.0217,8007.0
2019-10-08 12:30:00,182.01,182.12,181.92,182.06,13494.0,173.0217,173.1262,172.9361,173.0692,13494.0
2019-10-08 12:40:00,182.16,182.71,182.05,182.53,17400.0,173.1643,173.6871,173.0597,173.516,17400.0
2019-10-08 12:50:00,182.59,182.63,182.19,182.34,10344.0,173.573,173.611,173.1928,173.3354,10344.0
2019-10-08 13:00:00,182.4,182.4,181.87,182.0,61245.0,173.3924,173.3924,172.8886,173.0122,61245.0
2019-10-08 13:10:00,181.92,182.42,181.88,182.42,8403.0,172.9361,173.4114,172.8981,173.4114,8403.0
2019-10-08 13:20:00,182.47,182.61,182.14,182.22,9924.0,173.4589,173.592,173.1452,173.2213,9924.0
2019-10-08 13:30:00,182.28,182.28,181.88,182.25,7542.0,173.2783,173.2783,172.8981,173.2498,7542.0
2019-10-08 13:40:00,182.19,182.37,182.18,182.36,3765.0,173.1928,173.3639,173.1833,173.3544,3765.0
2019-10-08 13:50:00,182.27,182.39,182.19,182.19,5736.0,173.2688,173.3829,173.1928,173.1928,5736.0
2019-10-08 14:00:00,182.24,182.3,182.06,182.3,6111.0,173.2403,173.2973,173.0692,173.2973,6111.0
2019-10-08 14:10:00,182.37,182.6,182.31,182.5,8754.0,173.3639,173.5825,173.3068,173.4875,8754.0
2019-10-08 14:20:00,182.53,182.79,182.52,182.79,12930.0,173.516,173.7631,173.5065,173.7631,12930.0
2019-10-08 14:30:00,183.08,183.49,182.7,183.33,23013.0,174.0388,174.4286,173.6776,174.2765,23013.0
2019-10-08 14:40:00,183.26,183.46,183.19,183.46,3975.0,174.2099,174.4001,174.1434,174.4001,3975.0
2019-10-08 14:50:00,183.44,183.67,182.77,182.77,19047.0,174.381,174.5997,173.7441,173.7441,19047.0
2019-10-08 15:00:00,182.92,183.01,182.55,182.72,9873.0,173.8867,173.9723,173.535,173.6966,9873.0
2019-10-08 15:10:00,182.59,182.79,182.32,182.79,19188.0,173.573,173.7631,173.3164,173.7631,19188.0
2019-10-08 15:20:00,182.71,182.83,182.41,182.53,16257.0,173.6871,173.8012,173.4019,173.516,16257.0
2019-10-08 15:30:00,182.56,182.72,182.04,182.04,15597.0,173.5445,173.6966,173.0502,173.0502,15597.0
2019-10-08 15:40:00,182.03,182.36,182.0,182.23,28929.0,173.0407,173.3544,173.0122,173.2308,28929.0
2019-10-08 15:50:00,182.23,182.32,181.89,181.89,80769.0,173.2308,173.3164,172.9076,172.9076,80769.0
2019-10-09 09:30:00,181.67,183.95,181.67,183.39,46647.0,172.6985,174.8659,172.6985,174.3335,46647.0
2019-10-09 09:40:00,183.08,183.28,182.74,182.89,17538.0,174.0388,174.2289,173.7156,173.8582,17538.0
2019-10-09 09:50:00,182.85,182.85,182.14,182.35,9708.0,173.8202,173.8202,173.1452,173.3449,9708.0
2019-10-09 10:00:00,182.27,183.33,182.2,183.17,28974.0,173.2688,174.2765,173.2023,174.1244,28974.0
2019-10-09 10:10:00,183.28,183.28,182.68,182.83,9615.0,174.2289,174.2289,173.6586,173.8012,9615.0
2019-10-09 10:20:00,183.09,183.33,183.09,183.22,20103.0,174.0483,174.2765,174.0483,174.1719,20103.0
2019-10-09 10:30:00,183.23,183.51,183.07,183.4,14667.0,174.1814,174.4476,174.0293,174.343,14667.0
2019-10-09 10:40:00,183.4,183.7,183.4,183.69,3600.0,174.343,174.6282,174.343,174.6187,3600.0
2019-10-09 10:50:00,183.64,183.9,183.55,183.76,8652.0,174.5712,174.8183,174.4856,174.6852,8652.0
2019-10-09 11:00:00,183.79,183.8,183.3,183.46,11046.0,174.7138,174.7233,174.248,174.4001,11046.0
2019-10-09 11:10:00,183.49,183.59,183.39,183.59,8889.0,174.4286,174.5236,174.3335,174.5236,8889.0
2019-10-09 11:20:00,183.49,183.71,183.33,183.33,5970.0,174.4286,174.6377,174.2765,174.2765,5970.0
2019-10-09 11:30:00,183.33,183.68,183.33,183.68,5400.0,174.2765,174.6092,174.2765,174.6092,5400.0
2019-10-09 11:40:00,183.55,183.93,183.54,183.8,6162.0,174.4856,174.8468,174.4761,174.7233,6162.0
2019-10-09 11:50:00,183.91,184.08,183.88,183.95,16830.0,174.8278,174.9894,174.7993,174.8659,16830.0
2019-10-09 12:00:00,183.95,183.95,183.75,183.93,16200.0,174.8659,174.8659,174.6757,174.8468,16200.0
2019-10-09 12:10:00,183.94,184.01,183.94,184.0,2700.0,174.8564,174.9229,174.8564,174.9134,2700.0
2019-10-09 12:20:00,184.01,184.1,183.96,184.08,4071.0,174.9229,175.0085,174.8754,174.9894,4071.0
2019-10-09 12:30:00,184.1,184.13,184.08,184.13,2751.0,175.0085,175.037,174.9894,175.037,2751.0
2019-10-09 12:40:00,184.11,184.25,184.06,184.21,9834.0,175.018,175.151,174.9704,175.113,9834.0
2019-10-09 12:50:00,184.18,184.35,184.13,184.35,16437.0,175.0845,175.2461,175.037,175.2461,16437.0
2019-10-09 13:00:00,184.43,184.82,184.38,184.44,5100.0,175.3222,175.6929,175.2746,175.3317,5100.0
2019-10-09 13:10:00,184.39,184.79,184.39,184.52,17835.0,175.2841,175.6644,175.2841,175.4077,17835.0
2019-10-09 13:20:00,184.57,184.68,184.44,184.59,9996.0,175.4552,175.5598,175.3317,175.4743,9996.0
2019-10-09 13:30:00,184.62,184.67,184.61,184.66,5331.0,175.5028,175.5503,175.4933,175.5408,5331.0
2019-10-09 13:40:00,184.58,184.79,184.58,184.79,9045.0,175.4647,175.6644,175.4647,175.6644,9045.0
2019-10-09 13:50:00,184.84,184.94,184.77,184.87,9000.0,175.7119,175.807,175.6454,175.7404,9000.0
2019-10-09 14:00:00,184.85,184.85,184.37,184.53,17538.0,175.7214,175.7214,175.2651,175.4172,17538.0
2019-10-09 14:10:00,184.67,185.0,184.66,184.88,5130.0,175.5503,175.864,175.5408,175.7499,5130.0
2019-10-09 14:20:00,184.95,185.1,184.87,184.87,7458.0,175.8165,175.9591,175.7404,175.7404,7458.0
2019-10-09 14:30:00,185.04,185.04,184.83,184.89,10350.0,175.902,175.902,175.7024,175.7594,10350.0
2019-10-09 14:40:00,184.96,185.11,184.89,184.89,18480.0,175.826,175.9686,175.7594,175.7594,18480.0
2019-10-09 14:50:00,184.94,185.04,184.88,184.99,9495.0,175.807,175.902,175.7499,175.8545,9495.0
2019-10-09 15:00:00,185.02,185.19,185.02,185.11,8280.0,175.883,176.0446,175.883,175.9686,8280.0
2019-10-09 15:10:00,185.08,185.1,185.04,185.09,3600.0,175.9401,175.9591,175.902,175.9496,3600.0
2019-10-09 15:20:00,185.17,185.29,185.03,185.28,14112.0,176.0256,176.1397,175.8925,176.1302,14112.0
2019-10-09 15:30:00,185.32,185.6,185.27,185.59,30111.0,176.1682,176.4344,176.1207,176.4249,30111.0
2019-10-09 15:40:00,185.53,185.69,185.05,185.19,50517.0,176.3678,176.5199,175.9115,176.0446,50517.0
2019-10-09 15:50:00,185.16,185.69,185.08,185.2,79191.0,176.0161,176.5199,175.9401,176.0541,79191.0
2019-10-10 09:30:00,185.46,185.84,185.22,185.42,127026.0,176.3013,176.6625,176.0731,176.2633,127026.0
2019-10-10 09:40:00,185.42,185.42,184.47,184.69,76251.0,176.2633,176.2633,175.3602,175.5693,76251.0
2019-10-10 09:50:00,184.79,185.43,184.79,185.15,24039.0,175.6644,176.2728,175.6644,176.0066,24039.0
2019-10-10 10:00:00,185.15,185.18,184.71,184.83,21195.0,176.0066,176.0351,175.5883,175.7024,21195.0
2019-10-10 10:10:00,184.86,184.94,184.62,184.73,32601.0,175.7309,175.807,175.5028,175.6073,32601.0
2019-10-10 10:20:00,184.78,184.89,184.21,184.35,37983.0,175.6549,175.7594,175.113,175.2461,37983.0
2019-10-10 10:30:00,184.29,184.74,184.29,184.74,8745.0,175.1891,175.6168,175.1891,175.6168,8745.0
2019-10-10 10:40:00,184.77,184.77,184.63,184.68,6000.0,175.6454,175.6454,175.5123,175.5598,6000.0
2019-10-10 10:50:00,184.59,184.97,184.59,184.97,51123.0,175.4743,175.8355,175.4743,175.8355,51123.0
2019-10-10 11:00:00,185.01,185.61,184.92,185.61,16752.0,175.8735,176.4439,175.788,176.4439,16752.0
2019-10-10 11:10:00,185.62,185.99,185.59,185.99,8841.0,176.4534,176.8051,176.4249,176.8051,8841.0
2019-10-10 11:20:00,185.95,185.98,185.81,185.92,19665.0,176.7671,176.7956,176.634,176.7386,19665.0
2019-10-10 11:30:00,185.9,186.12,185.87,185.87,12123.0,176.7196,176.9287,176.691,176.691,12123.0
2019-10-10 11:40:00,185.8,185.88,185.67,185.85,6654.0,176.6245,176.7005,176.5009,176.672,6654.0
2019-10-10 11:50:00,185.87,186.15,185.85,186.1,5211.0,176.691,176.9572,176.672,176.9097,5211.0
2019-10-10 12:00:00,186.11,186.16,185.84,185.85,7848.0,176.9192,176.9667,176.6625,176.672,7848.0
2019-10-10 12:10:00,185.83,185.9,185.82,185.86,3000.0,176.653,176.7196,176.6435,176.6815,3000.0
2019-10-10 12:20:00,185.84,186.11,185.81,186.09,7077.0,176.6625,176.9192,176.634,176.9002,7077.0
2019-10-10 12:30:00,186.08,186.14,185.76,185.88,13431.0,176.8907,176.9477,176.5865,176.7005,13431.0
2019-10-10 12:40:00,185.87,186.15,185.87,186.14,7521.0,176.691,176.9572,176.691,176.9477,7521.0
2019-10-10 12:50:00,186.2,186.25,186.08,186.22,6318.0,177.0047,177.0523,176.8907,177.0238,6318.0
2019-10-10 13:00:00,186.16,186.28,186.06,186.28,17721.0,176.9667,177.0808,176.8717,177.0808,17721.0
2019-10-10 13:10:00,186.2,186.26,186.05,186.06,11121.0,177.0047,177.0618,176.8622,176.8717,11121.0
2019-10-10 13:20:00,186.05,186.11,185.8,185.88,14460.0,176.8622,176.9192,176.6245,176.7005,14460.0
2019-10-10 13:30:00,185.81,185.81,185.43,185.52,7500.0,176.634,176.634,176.2728,176.3583,7500.0
2019-10-10 13:40:00,185.53,185.63,185.38,185.6,6900.0,176.3678,176.4629,176.2252,176.4344,6900.0
2019-10-10 13:50:00,185.67,185.85,185.63,185.78,8757.0,176.5009,176.672,176.4629,176.6055,8757.0
2019-10-10 14:00:00,185.71,185.93,185.1,185.17,19098.0,176.5389,176.7481,175.9591,176.0256,19098.0
2019-10-10 14:10:00,185.17,185.95,185.07,185.95,9375.0,176.0256,176.7671,175.9306,176.7671,9375.0
2019-10-10 14:20:00,185.85,185.9,185.71,185.87,6687.0,176.672,176.7196,176.5389,176.691,6687.0
2019-10-10 14:30:00,185.79,185.95,185.71,185.71,5202.0,176.615,176.7671,176.5389,176.5389,5202.0
2019-10-10 14:40:00,185.6,185.65,185.41,185.48,3300.0,176.4344,176.4819,176.2538,176.3203,3300.0
2019-10-10 14:50:00,185.56,185.56,185.26,185.35,12825.0,176.3964,176.3964,176.1112,176.1967,12825.0
2019-10-10 15:00:00,185.36,185.49,185.27,185.39,22968.0,176.2062,176.3298,176.1207,176.2347,22968.0
2019-10-10 15:10:00,185.53,185.65,185.46,185.62,16896.0,176.3678,176.4819,176.3013,176.4534,16896.0
2019-10-10 15:20:00,185.62,185.79,185.55,185.68,58863.0,176.4534,176.615,176.3868,176.5104,58863.0
2019-10-10 15:30:00,185.71,185.87,185.71,185.76,17730.0,176.5389,176.691,176.5389,176.5865,17730.0
2019-10-10 15:40:00,185.84,186.13,185.73,186.1,21948.0,176.6625,176.9382,176.558,176.9097,21948.0
2019-10-10 15:50:00,186.06,186.23,186.01,186.23,68460.0,176.8717,177.0333,176.8241,177.0333,68460.0
2019-10-11 09:30:00,187.8,188.04,186.65,187.57,37347.0,178.5257,178.7539,177.4325,178.3071,37347.0
2019-10-11 09:40:00,187.48,188.15,187.48,187.91,6036.0,178.2215,178.8584,178.2215,178.6303,6036.0
2019-10-11 09:50:00,187.74,187.8,187.29,187.35,14481.0,178.4687,178.5257,178.0409,178.098,14481.0
2019-10-11 10:00:00,187.38,187.53,187.17,187.22,21609.0,178.1265,178.2691,177.9268,177.9744,21609.0
2019-10-11 10:10:00,187.07,187.5,186.94,187.37,20574.0,177.8318,178.2405,177.7082,178.117,20574.0
2019-10-11 10:20:00,187.37,187.64,187.33,187.43,18000.0,178.117,178.3736,178.0789,178.174,18000.0
2019-10-11 10:30:00,187.42,187.46,186.38,186.38,29181.0,178.1645,178.2025,177.1759,177.1759,29181.0
2019-10-11 10:40:00,186.42,186.49,185.55,185.79,92268.0,177.2139,177.2804,176.3868,176.615,92268.0
2019-10-11 10:50:00,185.84,186.61,185.84,186.42,41982.0,176.6625,177.3945,176.6625,177.2139,41982.0
2019-10-11 11:00:00,186.41,187.06,186.41,186.98,41709.0,177.2044,177.8223,177.2044,177.7462,41709.0
2019-10-11 11:10:00,186.95,187.71,186.95,187.6,12495.0,177.7177,178.4402,177.7177,178.3356,12495.0
2019-10-11 11:20:00,187.59,187.59,186.29,187.34,22788.0,178.3261,178.3261,177.0903,178.0884,22788.0
2019-10-11 11:30:00,187.35,187.52,187.26,187.26,6444.0,178.098,178.2596,178.0124,178.0124,6444.0
2019-10-11 11:40:00,187.18,187.41,186.62,186.62,12207.0,177.9364,178.155,177.404,177.404,12207.0
2019-10-11 11:50:00,186.69,186.7,186.5,186.7,10254.0,177.4705,177.4801,177.2899,177.4801,10254.0
2019-10-11 12:00:00,186.7,186.7,186.28,186.34,18360.0,177.4801,177.4801,177.0808,177.1378,18360.0
2019-10-11 12:10:00,186.42,186.42,186.06,186.07,40116.0,177.2139,177.2139,176.8717,176.8812,40116.0
2019-10-11 12:20:00,186.07,186.14,185.88,185.99,18018.0,176.8812,176.9477,176.7005,176.8051,18018.0
2019-10-11 12:30:00,186.09,186.29,185.58,186.01,22134.0,176.9002,177.0903,176.4154,176.8241,22134.0
2019-10-11 12:40:00,186.08,186.3,185.85,186.3,8190.0,176.8907,177.0998,176.672,177.0998,8190.0
2019-10-11 12:50:00,186.26,186.4,186.08,186.08,11739.0,177.0618,177.1949,176.8907,176.8907,11739.0
2019-10-11 13:00:00,186.07,186.34,186.07,186.24,9567.0,176.8812,177.1378,176.8812,177.0428,9567.0
2019-10-11 13:10:00,186.16,186.16,185.89,185.89,10761.0,176.9667,176.9667,176.7101,176.7101,10761.0
2019-10-11 13:20:00,185.92,186.01,185.32,185.32,29898.0,176.7386,176.8241,176.1682,176.1682,29898.0
2019-10-11 13:30:00,185.38,185.86,185.31,185.67,22599.0,176.2252,176.6815,176.1587,176.5009,22599.0
2019-10-11 13:40:00,185.76,186.04,185.3,185.37,81927.0,176.5865,176.8526,176.1492,176.2157,81927.0
2019-10-11 13:50:00,185.4,185.4,185.21,185.27,8541.0,176.2443,176.2443,176.0636,176.1207,8541.0
2019-10-11 14:00:00,185.24,185.33,185.11,185.28,18234.0,176.0922,176.1777,175.9686,176.1302,18234.0
2019-10-11 14:10:00,185.19,185.27,185.1,185.18,9483.0,176.0446,176.1207,175.9591,176.0351,9483.0
2019-10-11 14:20:00,185.17,185.29,184.89,185.29,18711.0,176.0256,176.1397,175.7594,176.1397,18711.0
2019-10-11 14:30:00,185.34,185.37,185.15,185.17,12708.0,176.1872,176.2157,176.0066,176.0256,12708.0
2019-10-11 14:40:00,185.2,185.29,184.93,185.01,13614.0,176.0541,176.1397,175.7975,175.8735,13614.0
2019-10-11 14:50:00,185.06,185.06,184.62,184.62,18243.0,175.921,175.921,175.5028,175.5028,18243.0
2019-10-11 15:00:00,184.75,185.02,184.53,184.98,32592.0,175.6264,175.883,175.4172,175.845,32592.0
2019-10-11 15:10:00,185.04,185.25,184.93,184.93,24573.0,175.902,176.1017,175.7975,175.7975,24573.0
2019-10-11 15:20:00,184.93,184.94,184.79,184.81,10275.0,175.7975,175.807,175.6644,175.6834,10275.0
2019-10-11 15:30:00,184.81,184.88,184.37,184.54,38220.0,175.6834,175.7499,175.2651,175.4267,38220.0
2019-10-11 15:40:00,184.46,184.49,183.6,183.88,91806.0,175.3507,175.3792,174.5331,174.7993,91806.0
2019-10-11 15:50:00,183.93,184.18,182.93,183.22,222669.0,174.8468,175.0845,173.8962,174.1719,222669.0
2019-10-14 09:30:00,183.72,183.83,183.06,183.72,21081.0,174.6472,174.7518,174.0198,174.6472,21081.0
2019-10-14 09:40:00,183.72,184.89,183.72,184.68,11133.0,174.6472,175.7594,174.6472,175.5598,11133.0
2019-10-14 09:50:00,184.69,184.88,184.56,184.57,7500.0,175.5693,175.7499,175.4457,175.4552,7500.0
2019-10-14 10:00:00,184.57,185.02,183.98,185.0,11082.0,175.4552,175.883,174.8944,175.864,11082.0
2019-10-14 10:10:00,184.99,185.16,184.85,184.98,4200.0,175.8545,176.0161,175.7214,175.845,4200.0
2019-10-14 10:20:00,184.93,185.24,184.72,185.16,13974.0,175.7975,176.0922,175.5978,176.0161,13974.0
2019-10-14 10:30:00,185.11,185.3,184.93,184.99,5400.0,175.9686,176.1492,175.7975,175.8545,5400.0
2019-10-14 10:40:00,185.08,185.08,184.62,184.84,9000.0,175.9401,175.9401,175.5028,175.7119,9000.0
2019-10-14 10:50:00,184.88,185.0,184.85,184.85,12465.0,175.7499,175.864,175.7214,175.7214,12465.0
2019-10-14 11:00:00,184.86,185.07,184.76,184.85,3900.0,175.7309,175.9306,175.6359,175.7214,3900.0
2019-10-14 11:10:00,184.84,184.97,184.43,184.43,4200.0,175.7119,175.8355,175.3222,175.3222,4200.0
2019-10-14 11:20:00,184.36,184.42,184.17,184.26,11664.0,175.2556,175.3127,175.075,175.1606,11664.0
2019-10-14 11:30:00,184.18,184.81,184.18,184.72,6600.0,175.0845,175.6834,175.0845,175.5978,6600.0
2019-10-14 11:40:00,184.76,184.76,184.37,184.38,6396.0,175.6359,175.6359,175.2651,175.2746,6396.0
2019-10-14 11:50:00,184.52,184.59,184.44,184.59,4500.0,175.4077,175.4743,175.3317,175.4743,4500.0
2019-10-14 12:00:00,184.66,184.77,184.53,184.62,8400.0,175.5408,175.6454,175.4172,175.5028,8400.0
2019-10-14 12:10:00,184.58,184.64,184.37,184.64,7701.0,175.4647,175.5218,175.2651,175.5218,7701.0
2019-10-14 12:20:00,184.56,184.56,184.28,184.28,8319.0,175.4457,175.4457,175.1796,175.1796,8319.0
2019-10-14 12:30:00,184.33,184.33,184.01,184.17,4350.0,175.2271,175.2271,174.9229,175.075,4350.0
2019-10-14 12:40:00,184.15,184.22,183.89,184.07,4200.0,175.056,175.1225,174.8088,174.9799,4200.0
2019-10-14 12:50:00,184.07,184.07,183.83,183.88,5253.0,174.9799,174.9799,174.7518,174.7993,5253.0
2019-10-14 13:00:00,183.96,184.1,183.89,184.0,5100.0,174.8754,175.0085,174.8088,174.9134,5100.0
2019-10-14 13:10:00,184.02,184.07,183.78,183.8,15792.0,174.9324,174.9799,174.7043,174.7233,15792.0
2019-10-14 13:20:00,183.77,183.8,183.54,183.61,6000.0,174.6947,174.7233,174.4761,174.5427,6000.0
2019-10-14 13:30:00,183.64,183.68,183.62,183.64,8415.0,174.5712,174.6092,174.5522,174.5712,8415.0
2019-10-14 13:40:00,183.63,183.88,183.63,183.79,16842.0,174.5617,174.7993,174.5617,174.7138,16842.0
2019-10-14 13:50:00,183.78,183.95,183.74,183.93,11970.0,174.7043,174.8659,174.6662,174.8468,11970.0
2019-10-14 14:00:00,183.94,184.12,183.9,184.04,21177.0,174.8564,175.0275,174.8183,174.9514,21177.0
2019-10-14 14:10:00,184.0,184.08,183.93,184.0,6924.0,174.9134,174.9894,174.8468,174.9134,6924.0
2019-10-14 14:20:00,184.03,184.07,183.94,183.94,11769.0,174.9419,174.9799,174.8564,174.8564,11769.0
2019-10-14 14:30:00,183.89,183.99,183.85,183.99,5400.0,174.8088,174.9039,174.7708,174.9039,5400.0
2019-10-14 14:40:00,183.98,183.98,183.84,183.88,6270.0,174.8944,174.8944,174.7613,174.7993,6270.0
2019-10-14 14:50:00,183.9,183.95,183.8,183.93,5505.0,174.8183,174.8659,174.7233,174.8468,5505.0
2019-10-14 15:00:00,183.86,183.93,183.83,183.83,6000.0,174.7803,174.8468,174.7518,174.7518,6000.0
2019-10-14 15:10:00,183.82,183.83,183.68,183.72,6600.0,174.7423,174.7518,174.6092,174.6472,6600.0
2019-10-14 15:20:00,183.73,183.79,183.6,183.6,8991.0,174.6567,174.7138,174.5331,174.5331,8991.0
2019-10-14 15:30:00,183.6,183.65,183.49,183.6,8091.0,174.5331,174.5807,174.4286,174.5331,8091.0
2019-10-14 15:40:00,183.6,183.6,183.48,183.49,15408.0,174.5331,174.5331,174.4191,174.4286,15408.0
2019-10-14 15:50:00,183.53,183.84,183.29,183.45,61755.0,174.4666,174.7613,174.2385,174.3906,61755.0
2019-10-15 09:30:00,185.32,186.33,184.43,184.88,52287.0,176.1682,177.1283,175.3222,175.7499,52287.0
2019-10-15 09:40:00,185.1,185.1,184.34,184.62,10206.0,175.9591,175.9591,175.2366,175.5028,10206.0
2019-10-15 09:50:00,184.74,184.74,184.23,184.48,4788.0,175.6168,175.6168,175.132,175.3697,4788.0
2019-10-15 10:00:00,184.6,184.88,184.51,184.88,17040.0,175.4838,175.7499,175.3982,175.7499,17040.0
2019-10-15 10:10:00,184.98,185.3,184.97,185.07,11307.0,175.845,176.1492,175.8355,175.9306,11307.0
2019-10-15 10:20:00,185.11,185.53,185.04,185.47,25665.0,175.9686,176.3678,175.902,176.3108,25665.0
2019-10-15 10:30:00,185.47,185.69,185.47,185.6,47274.0,176.3108,176.5199,176.3108,176.4344,47274.0
2019-10-15 10:40:00,185.67,185.73,185.62,185.67,9504.0,176.5009,176.558,176.4534,176.5009,9504.0
2019-10-15 10:50:00,185.69,186.08,185.63,186.06,16668.0,176.5199,176.8907,176.4629,176.8717,16668.0
2019-10-15 11:00:00,186.11,186.38,186.0,186.37,17052.0,176.9192,177.1759,176.8146,177.1664,17052.0
2019-10-15 11:10:00,186.35,186.4,185.7,185.7,16218.0,177.1473,177.1949,176.5294,176.5294,16218.0
2019-10-15 11:20:00,185.86,185.97,185.4,185.5,22323.0,176.6815,176.7861,176.2443,176.3393,22323.0
2019-10-15 11:30:00,185.54,185.71,185.44,185.71,8946.0,176.3773,176.5389,176.2823,176.5389,8946.0
2019-10-15 11:40:00,185.83,185.88,185.71,185.83,5949.0,176.653,176.7005,176.5389,176.653,5949.0
2019-10-15 11:50:00,185.79,186.05,185.7,186.05,17949.0,176.615,176.8622,176.5294,176.8622,17949.0
2019-10-15 12:00:00,186.06,186.08,185.97,186.08,6870.0,176.8717,176.8907,176.7861,176.8907,6870.0
2019-10-15 12:10:00,186.06,186.16,185.81,185.82,9441.0,176.8717,176.9667,176.634,176.6435,9441.0
2019-10-15 12:20:00,185.92,186.32,185.92,186.13,14643.0,176.7386,177.1188,176.7386,176.9382,14643.0
2019-10-15 12:30:00,186.16,186.16,185.91,186.03,5400.0,176.9667,176.9667,176.7291,176.8431,5400.0
2019-10-15 12:40:00,186.07,186.15,185.81,185.81,5745.0,176.8812,176.9572,176.634,176.634,5745.0
2019-10-15 12:50:00,185.9,186.08,185.9,186.08,8400.0,176.7196,176.8907,176.7196,176.8907,8400.0
2019-10-15 13:00:00,186.09,186.19,186.05,186.1,6096.0,176.9002,176.9952,176.8622,176.9097,6096.0
2019-10-15 13:10:00,186.16,186.26,186.12,186.12,6600.0,176.9667,177.0618,176.9287,176.9287,6600.0
2019-10-15 13:20:00,186.11,186.11,185.99,186.01,5100.0,176.9192,176.9192,176.8051,176.8241,5100.0
2019-10-15 13:30:00,186.01,186.13,185.89,185.9,7791.0,176.8241,176.9382,176.7101,176.7196,7791.0
2019-10-15 13:40:00,185.94,186.08,185.83,185.94,11526.0,176.7576,176.8907,176.653,176.7576,11526.0
2019-10-15 13:50:00,186.05,186.26,186.0,186.26,5484.0,176.8622,177.0618,176.8146,177.0618,5484.0
2019-10-15 14:00:00,186.18,186.31,186.15,186.24,8304.0,176.9857,177.1093,176.9572,177.0428,8304.0
2019-10-15 14:10:00,186.28,186.47,186.2,186.4,11724.0,177.0808,177.2614,177.0047,177.1949,11724.0
2019-10-15 14:20:00,186.4,186.52,186.38,186.38,7875.0,177.1949,177.3089,177.1759,177.1759,7875.0
2019-10-15 14:30:00,186.41,186.45,186.02,186.03,10281.0,177.2044,177.2424,176.8336,176.8431,10281.0
2019-10-15 14:40:00,186.08,186.23,186.02,186.2,11835.0,176.8907,177.0333,176.8336,177.0047,11835.0
2019-10-15 14:50:00,186.23,186.39,186.2,186.39,15876.0,177.0333,177.1854,177.0047,177.1854,15876.0
2019-10-15 15:00:00,186.33,186.33,186.25,186.25,8271.0,177.1283,177.1283,177.0523,177.0523,8271.0
2019-10-15 15:10:00,186.24,186.33,186.2,186.22,17559.0,177.0428,177.1283,177.0047,177.0238,17559.0
2019-10-15 15:20:00,186.28,186.38,186.19,186.37,16296.0,177.0808,177.1759,176.9952,177.1664,16296.0
2019-10-15 15:30:00,186.33,186.38,186.12,186.12,24315.0,177.1283,177.1759,176.9287,176.9287,24315.0
2019-10-15 15:40:00,186.1,186.11,185.8,186.0,25242.0,176.9097,176.9192,176.6245,176.8146,25242.0
2019-10-15 15:50:00,186.0,186.38,186.0,186.29,111306.0,176.8146,177.1759,176.8146,177.0903,111306.0
2019-10-16 09:30:00,186.07,186.18,185.31,186.06,52143.0,176.8812,176.9857,176.1587,176.8717,52143.0
2019-10-16 09:40:00,185.94,186.57,185.94,186.44,13137.0,176.7576,177.3565,176.7576,177.2329,13137.0
2019-10-16 09:50:00,186.57,186.72,186.22,186.53,15381.0,177.3565,177.4991,177.0238,177.3185,15381.0
2019-10-16 10:00:00,186.42,186.92,186.37,186.66,25353.0,177.2139,177.6892,177.1664,177.442,25353.0
2019-10-16 10:10:00,186.67,187.74,186.55,187.74,23133.0,177.4515,178.4687,177.3375,178.4687,23133.0
2019-10-16 10:20:00,187.74,188.2,187.73,187.85,13710.0,178.4687,178.906,178.4592,178.5733,13710.0
2019-10-16 10:30:00,187.71,187.92,187.45,187.87,14100.0,178.4402,178.6398,178.193,178.5923,14100.0
2019-10-16 10:40:00,187.78,188.22,187.78,188.22,7683.0,178.5067,178.925,178.5067,178.925,7683.0
2019-10-16 10:50:00,188.23,188.27,188.08,188.09,14100.0,178.9345,178.9725,178.7919,178.8014,14100.0
2019-10-16 11:00:00,187.97,188.14,187.66,187.66,15675.0,178.6873,178.8489,178.3926,178.3926,15675.0
2019-10-16 11:10:00,187.56,187.87,187.56,187.68,5892.0,178.2976,178.5923,178.2976,178.4117,5892.0
2019-10-16 11:20:00,187.73,187.73,187.59,187.63,5031.0,178.4592,178.4592,178.3261,178.3641,5031.0
2019-10-16 11:30:00,187.68,187.68,187.43,187.52,7491.0,178.4117,178.4117,178.174,178.2596,7491.0
2019-10-16 11:40:00,187.47,187.75,187.44,187.75,6360.0,178.212,178.4782,178.1835,178.4782,6360.0
2019-10-16 11:50:00,187.82,187.92,187.39,187.39,10218.0,178.5447,178.6398,178.136,178.136,10218.0
2019-10-16 12:00:00,187.5,187.7,187.46,187.58,18300.0,178.2405,178.4307,178.2025,178.3166,18300.0
2019-10-16 12:10:00,187.51,187.53,187.3,187.3,3999.0,178.2501,178.2691,178.0504,178.0504,3999.0
2019-10-16 12:20:00,187.31,187.58,187.31,187.54,3918.0,178.0599,178.3166,178.0599,178.2786,3918.0
2019-10-16 12:30:00,187.56,187.79,187.42,187.79,7506.0,178.2976,178.5162,178.1645,178.5162,7506.0
2019-10-16 12:40:00,187.82,188.19,187.82,187.93,33810.0,178.5447,178.8965,178.5447,178.6493,33810.0
2019-10-16 12:50:00,187.97,188.09,187.91,187.91,9528.0,178.6873,178.8014,178.6303,178.6303,9528.0
2019-10-16 13:00:00,187.95,188.07,187.87,187.87,32421.0,178.6683,178.7824,178.5923,178.5923,32421.0
2019-10-16 13:10:00,187.86,187.86,187.51,187.58,2400.0,178.5828,178.5828,178.2501,178.3166,2400.0
2019-10-16 13:20:00,187.6,187.61,187.51,187.56,6600.0,178.3356,178.3451,178.2501,178.2976,6600.0
2019-10-16 13:30:00,187.67,187.75,187.51,187.51,12549.0,178.4022,178.4782,178.2501,178.2501,12549.0
2019-10-16 13:40:00,187.37,187.78,187.37,187.73,8250.0,178.117,178.5067,178.117,178.4592,8250.0
2019-10-16 13:50:00,187.77,187.78,187.62,187.62,9693.0,178.4972,178.5067,178.3546,178.3546,9693.0
2019-10-16 14:00:00,187.6,187.96,187.57,187.81,18852.0,178.3356,178.6778,178.3071,178.5352,18852.0
2019-10-16 14:10:00,187.9,188.18,187.9,188.13,15183.0,178.6208,178.887,178.6208,178.8394,15183.0
2019-10-16 14:20:00,188.07,188.25,188.07,188.19,13050.0,178.7824,178.9535,178.7824,178.8965,13050.0
2019-10-16 14:30:00,188.22,188.37,188.2,188.37,15039.0,178.925,179.0676,178.906,179.0676,15039.0
2019-10-16 14:40:00,188.33,188.38,188.23,188.33,12756.0,179.0296,179.0771,178.9345,179.0296,12756.0
2019-10-16 14:50:00,188.31,188.31,188.0,188.13,31203.0,179.0105,179.0105,178.7159,178.8394,31203.0
2019-10-16 15:00:00,188.1,188.1,187.73,187.84,13362.0,178.8109,178.8109,178.4592,178.5638,13362.0
2019-10-16 15:10:00,187.87,187.95,187.53,187.54,17808.0,178.5923,178.6683,178.2691,178.2786,17808.0
2019-10-16 15:20:00,187.58,187.67,187.49,187.63,12828.0,178.3166,178.4022,178.231,178.3641,12828.0
2019-10-16 15:30:00,187.69,187.74,187.61,187.74,20388.0,178.4212,178.4687,178.3451,178.4687,20388.0
2019-10-16 15:40:00,187.71,188.29,187.69,188.26,37695.0,178.4402,178.9915,178.4212,178.963,37695.0
2019-10-16 15:50:00,188.28,188.33,187.92,188.09,53166.0,178.982,179.0296,178.6398,178.8014,53166.0
2019-10-17 09:30:00,188.06,189.0,187.87,187.87,23040.0,178.7729,179.6665,178.5923,178.5923,23040.0
2019-10-17 09:40:00,188.1,188.24,188.04,188.07,2526.0,178.8109,178.944,178.7539,178.7824,2526.0
2019-10-17 09:50:00,188.25,188.37,188.11,188.27,12522.0,178.9535,179.0676,178.8204,178.9725,12522.0
2019-10-17 10:00:00,188.58,188.58,187.62,187.81,28797.0,179.2672,179.2672,178.3546,178.5352,28797.0
2019-10-17 10:10:00,187.84,188.08,187.72,187.99,17358.0,178.5638,178.7919,178.4497,178.7064,17358.0
2019-10-17 10:20:00,187.97,188.17,187.84,188.0,31083.0,178.6873,178.8775,178.5638,178.7159,31083.0
2019-10-17 10:30:00,188.0,188.0,187.54,187.62,11871.0,178.7159,178.7159,178.2786,178.3546,11871.0
2019-10-17 10:40:00,187.54,187.63,187.26,187.26,11526.0,178.2786,178.3641,178.0124,178.0124,11526.0
2019-10-17 10:50:00,187.26,187.38,187.21,187.38,10560.0,178.0124,178.1265,177.9649,178.1265,10560.0
2019-10-17 11:00:00,187.27,187.6,186.99,187.48,12021.0,178.0219,178.3356,177.7557,178.2215,12021.0
2019-10-17 11:10:00,187.5,187.54,187.3,187.33,19311.0,178.2405,178.2786,178.0504,178.0789,19311.0
2019-10-17 11:20:00,187.28,187.38,187.2,187.38,4290.0,178.0314,178.1265,177.9554,178.1265,4290.0
2019-10-17 11:30:00,187.32,187.43,187.15,187.23,25221.0,178.0694,178.174,177.9078,177.9839,25221.0
2019-10-17 11:40:00,187.23,187.34,187.13,187.13,28200.0,177.9839,178.0884,177.8888,177.8888,28200.0
2019-10-17 11:50:00,187.13,187.15,186.66,186.79,16542.0,177.8888,177.9078,177.442,177.5656,16542.0
2019-10-17 12:00:00,186.75,186.83,186.47,186.49,14439.0,177.5276,177.6036,177.2614,177.2804,14439.0
2019-10-17 12:10:00,186.6,186.65,186.37,186.5,10335.0,177.385,177.4325,177.1664,177.2899,10335.0
2019-10-17 12:20:00,186.48,186.71,186.48,186.65,10326.0,177.2709,177.4896,177.2709,177.4325,10326.0
2019-10-17 12:30:00,186.73,186.84,186.64,186.79,8805.0,177.5086,177.6131,177.423,177.5656,8805.0
2019-10-17 12:40:00,186.84,187.24,186.75,187.24,9930.0,177.6131,177.9934,177.5276,177.9934,9930.0
2019-10-17 12:50:00,187.42,187.74,187.38,187.67,14172.0,178.1645,178.4687,178.1265,178.4022,14172.0
2019-10-17 13:00:00,187.67,187.68,187.45,187.51,12327.0,178.4022,178.4117,178.193,178.2501,12327.0
2019-10-17 13:10:00,187.49,187.55,187.3,187.3,8400.0,178.231,178.2881,178.0504,178.0504,8400.0
2019-10-17 13:20:00,187.27,187.29,187.08,187.22,10899.0,178.0219,178.0409,177.8413,177.9744,10899.0
2019-10-17 13:30:00,187.27,187.56,187.27,187.53,6702.0,178.0219,178.2976,178.0219,178.2691,6702.0
2019-10-17 13:40:00,187.5,187.73,187.5,187.73,10983.0,178.2405,178.4592,178.2405,178.4592,10983.0
2019-10-17 13:50:00,187.73,187.86,187.56,187.63,9810.0,178.4592,178.5828,178.2976,178.3641,9810.0
2019-10-17 14:00:00,187.68,187.68,187.36,187.45,6435.0,178.4117,178.4117,178.1075,178.193,6435.0
2019-10-17 14:10:00,187.49,187.58,187.19,187.29,8442.0,178.231,178.3166,177.9459,178.0409,8442.0
2019-10-17 14:20:00,187.25,187.33,187.21,187.33,11142.0,178.0029,178.0789,177.9649,178.0789,11142.0
2019-10-17 14:30:00,187.3,187.33,187.21,187.31,8826.0,178.0504,178.0789,177.9649,178.0599,8826.0
2019-10-17 14:40:00,187.28,187.33,187.14,187.29,6462.0,178.0314,178.0789,177.8983,178.0409,6462.0
2019-10-17 14:50:00,187.29,187.37,187.16,187.2,13395.0,178.0409,178.117,177.9173,177.9554,13395.0
2019-10-17 15:00:00,187.22,187.22,186.96,187.1,16038.0,177.9744,177.9744,177.7272,177.8603,16038.0
2019-10-17 15:10:00,187.13,187.14,186.93,186.93,10185.0,177.8888,177.8983,177.6987,177.6987,10185.0
2019-10-17 15:20:00,186.76,186.95,186.74,186.88,15873.0,177.5371,177.7177,177.5181,177.6512,15873.0
2019-10-17 15:30:00,186.92,187.18,186.81,187.18,16500.0,177.6892,177.9364,177.5846,177.9364,16500.0
2019-10-17 15:40:00,187.18,187.34,186.9,186.9,20211.0,177.9364,178.0884,177.6702,177.6702,20211.0
2019-10-17 15:50:00,186.85,187.06,186.81,186.81,105981.0,177.6226,177.8223,177.5846,177.5846,105981.0
2019-10-18 09:30:00,185.9,187.38,185.68,186.95,130011.0,176.7196,178.1265,176.5104,177.7177,130011.0
2019-10-18 09:40:00,186.95,186.96,186.29,186.52,32811.0,177.7177,177.7272,177.0903,177.3089,32811.0
2019-10-18 09:50:00,186.42,186.56,185.83,186.56,21972.0,177.2139,177.347,176.653,177.347,21972.0
2019-10-18 10:00:00,186.4,186.4,185.91,186.24,16215.0,177.1949,177.1949,176.7291,177.0428,16215.0
2019-10-18 10:10:00,186.23,186.39,186.08,186.32,11550.0,177.0333,177.1854,176.8907,177.1188,11550.0
2019-10-18 10:20:00,186.33,186.4,186.12,186.22,3900.0,177.1283,177.1949,176.9287,177.0238,3900.0
2019-10-18 10:30:00,186.18,186.22,185.86,185.98,14382.0,176.9857,177.0238,176.6815,176.7956,14382.0
2019-10-18 10:40:00,185.9,185.98,185.67,185.98,9888.0,176.7196,176.7956,176.5009,176.7956,9888.0
2019-10-18 10:50:00,186.17,186.35,186.08,186.18,19710.0,176.9762,177.1473,176.8907,176.9857,19710.0
2019-10-18 11:00:00,186.22,186.5,186.15,186.34,20487.0,177.0238,177.2899,176.9572,177.1378,20487.0
2019-10-18 11:10:00,186.32,186.58,186.32,186.58,9075.0,177.1188,177.366,177.1188,177.366,9075.0
2019-10-18 11:20:00,186.54,186.99,186.54,186.77,10995.0,177.328,177.7557,177.328,177.5466,10995.0
2019-10-18 11:30:00,186.74,186.87,186.56,186.81,17763.0,177.5181,177.6417,177.347,177.5846,17763.0
2019-10-18 11:40:00,186.76,186.81,186.65,186.71,12600.0,177.5371,177.5846,177.4325,177.4896,12600.0
2019-10-18 11:50:00,186.71,186.71,186.55,186.61,7239.0,177.4896,177.4896,177.3375,177.3945,7239.0
2019-10-18 12:00:00,186.68,186.83,186.47,186.74,26997.0,177.461,177.6036,177.2614,177.5181,26997.0
2019-10-18 12:10:00,186.81,187.05,186.23,186.23,34689.0,177.5846,177.8128,177.0333,177.0333,34689.0
2019-10-18 12:20:00,186.14,186.14,185.86,185.86,14400.0,176.9477,176.9477,176.6815,176.6815,14400.0
2019-10-18 12:30:00,185.81,186.67,185.81,186.66,11340.0,176.634,177.4515,176.634,177.442,11340.0
2019-10-18 12:40:00,186.71,186.87,186.67,186.7,10248.0,177.4896,177.6417,177.4515,177.4801,10248.0
2019-10-18 12:50:00,186.69,186.73,186.56,186.7,3651.0,177.4705,177.5086,177.347,177.4801,3651.0
2019-10-18 13:00:00,186.68,186.73,186.64,186.73,1917.0,177.461,177.5086,177.423,177.5086,1917.0
2019-10-18 13:10:00,186.75,186.9,186.72,186.86,5883.0,177.5276,177.6702,177.4991,177.6322,5883.0
2019-10-18 13:20:00,186.81,186.91,186.8,186.91,5766.0,177.5846,177.6797,177.5751,177.6797,5766.0
2019-10-18 13:30:00,186.86,186.91,186.79,186.83,4200.0,177.6322,177.6797,177.5656,177.6036,4200.0
2019-10-18 13:40:00,186.78,186.97,186.77,186.93,15843.0,177.5561,177.7367,177.5466,177.6987,15843.0
2019-10-18 13:50:00,186.95,187.01,186.89,186.95,8457.0,177.7177,177.7747,177.6607,177.7177,8457.0
2019-10-18 14:00:00,187.04,187.04,186.86,186.86,8058.0,177.8033,177.8033,177.6322,177.6322,8058.0
2019-10-18 14:10:00,186.8,187.0,186.8,186.89,6750.0,177.5751,177.7652,177.5751,177.6607,6750.0
2019-10-18 14:20:00,186.95,186.98,186.83,186.98,7401.0,177.7177,177.7462,177.6036,177.7462,7401.0
2019-10-18 14:30:00,187.0,187.0,186.85,186.89,6000.0,177.7652,177.7652,177.6226,177.6607,6000.0
2019-10-18 14:40:00,186.94,187.0,186.76,186.85,14076.0,177.7082,177.7652,177.5371,177.6226,14076.0
2019-10-18 14:50:00,186.87,187.14,186.82,187.1,3900.0,177.6417,177.8983,177.5941,177.8603,3900.0
2019-10-18 15:00:00,187.08,187.31,187.08,187.24,12300.0,177.8413,178.0599,177.8413,177.9934,12300.0
2019-10-18 15:10:00,187.28,187.32,187.12,187.15,20178.0,178.0314,178.0694,177.8793,177.9078,20178.0
2019-10-18 15:20:00,187.12,187.13,186.85,186.86,20709.0,177.8793,177.8888,177.6226,177.6322,20709.0
2019-10-18 15:30:00,186.86,187.0,186.83,186.9,22791.0,177.6322,177.7652,177.6036,177.6702,22791.0
2019-10-18 15:40:00,186.93,187.01,186.88,187.01,30045.0,177.6987,177.7747,177.6512,177.7747,30045.0
2019-10-18 15:50:00,187.07,187.11,186.84,186.99,58929.0,177.8318,177.8698,177.6131,177.7557,58929.0
2019-10-21 09:30:00,187.18,187.59,185.94,186.14,57780.0,177.9364,178.3261,176.7576,176.9477,57780.0
2019-10-21 09:40:00,185.96,185.96,185.48,185.48,25995.0,176.7766,176.7766,176.3203,176.3203,25995.0
2019-10-21 09:50:00,185.4,185.58,184.04,184.54,39120.0,176.2443,176.4154,174.9514,175.4267,39120.0
2019-10-21 10:00:00,184.54,185.49,184.3,185.4,38070.0,175.4267,176.3298,175.1986,176.2443,38070.0
2019-10-21 10:10:00,185.41,185.5,185.12,185.35,32031.0,176.2538,176.3393,175.9781,176.1967,32031.0
2019-10-21 10:20:00,185.47,186.33,185.46,186.23,25674.0,176.3108,177.1283,176.3013,177.0333,25674.0
2019-10-21 10:30:00,186.11,186.53,185.69,186.4,39798.0,176.9192,177.3185,176.5199,177.1949,39798.0
2019-10-21 10:40:00,186.33,186.5,185.65,185.65,16617.0,177.1283,177.2899,176.4819,176.4819,16617.0
2019-10-21 10:50:00,185.76,186.05,185.66,186.05,20295.0,176.5865,176.8622,176.4914,176.8622,20295.0
2019-10-21 11:00:00,186.06,186.29,185.74,185.84,8820.0,176.8717,177.0903,176.5675,176.6625,8820.0
2019-10-21 11:10:00,185.94,186.04,185.72,185.79,13560.0,176.7576,176.8526,176.5485,176.615,13560.0
2019-10-21 11:20:00,185.94,186.46,185.94,186.33,10029.0,176.7576,177.2519,176.7576,177.1283,10029.0
2019-10-21 11:30:00,186.42,186.42,186.05,186.17,26865.0,177.2139,177.2139,176.8622,176.9762,26865.0
2019-10-21 11:40:00,186.34,186.47,186.24,186.42,16290.0,177.1378,177.2614,177.0428,177.2139,16290.0
2019-10-21 11:50:00,186.42,186.48,185.69,185.79,15300.0,177.2139,177.2709,176.5199,176.615,15300.0
2019-10-21 12:00:00,186.04,186.08,185.77,186.03,7386.0,176.8526,176.8907,176.596,176.8431,7386.0
2019-10-21 12:10:00,186.04,186.34,185.87,186.14,20511.0,176.8526,177.1378,176.691,176.9477,20511.0
2019-10-21 12:20:00,186.1,186.26,186.07,186.23,9912.0,176.9097,177.0618,176.8812,177.0333,9912.0
2019-10-21 12:30:00,186.33,186.66,186.33,186.4,8316.0,177.1283,177.442,177.1283,177.1949,8316.0
2019-10-21 12:40:00,186.43,186.48,186.23,186.3,8235.0,177.2234,177.2709,177.0333,177.0998,8235.0
2019-10-21 12:50:00,186.29,186.33,186.2,186.24,7599.0,177.0903,177.1283,177.0047,177.0428,7599.0
2019-10-21 13:00:00,186.2,186.26,186.0,186.0,13152.0,177.0047,177.0618,176.8146,176.8146,13152.0
2019-10-21 13:10:00,185.95,186.3,185.9,186.25,14580.0,176.7671,177.0998,176.7196,177.0523,14580.0
2019-10-21 13:20:00,186.18,186.27,185.99,186.0,12015.0,176.9857,177.0713,176.8051,176.8146,12015.0
2019-10-21 13:30:00,186.06,186.07,185.68,185.68,18900.0,176.8717,176.8812,176.5104,176.5104,18900.0
2019-10-21 13:40:00,185.66,185.72,185.58,185.6,13653.0,176.4914,176.5485,176.4154,176.4344,13653.0
2019-10-21 13:50:00,185.6,185.69,185.44,185.44,18345.0,176.4344,176.5199,176.2823,176.2823,18345.0
2019-10-21 14:00:00,185.52,185.84,185.47,185.68,18030.0,176.3583,176.6625,176.3108,176.5104,18030.0
2019-10-21 14:10:00,185.68,185.77,185.51,185.52,16518.0,176.5104,176.596,176.3488,176.3583,16518.0
2019-10-21 14:20:00,185.59,185.59,185.4,185.42,12081.0,176.4249,176.4249,176.2443,176.2633,12081.0
2019-10-21 14:30:00,185.45,185.46,185.08,185.17,30717.0,176.2918,176.3013,175.9401,176.0256,30717.0
2019-10-21 14:40:00,185.21,185.28,185.03,185.1,19614.0,176.0636,176.1302,175.8925,175.9591,19614.0
2019-10-21 14:50:00,185.04,185.17,184.79,185.01,25065.0,175.902,176.0256,175.6644,175.8735,25065.0
2019-10-21 15:00:00,184.95,185.04,184.56,184.68,51948.0,175.8165,175.902,175.4457,175.5598,51948.0
2019-10-21 15:10:00,184.68,185.0,184.67,184.78,38949.0,175.5598,175.864,175.5503,175.6549,38949.0
2019-10-21 15:20:00,184.67,184.67,184.42,184.46,32202.0,175.5503,175.5503,175.3127,175.3507,32202.0
2019-10-21 15:30:00,184.43,184.63,184.24,184.41,69405.0,175.3222,175.5123,175.1415,175.3031,69405.0
2019-10-21 15:40:00,184.46,184.55,183.77,184.11,136047.0,175.3507,175.4362,174.6947,175.018,136047.0
2019-10-21 15:50:00,184.2,184.23,183.14,183.69,368544.0,175.1035,175.132,174.0959,174.6187,368544.0
2019-10-22 09:30:00,185.83,186.67,183.34,183.55,194979.0,176.653,177.4515,174.286,174.4856,194979.0
2019-10-22 09:40:00,183.46,185.66,182.06,185.39,197016.0,174.4001,176.4914,173.0692,176.2347,197016.0
2019-10-22 09:50:00,185.77,187.36,184.61,186.46,96795.0,176.596,178.1075,175.4933,177.2519,96795.0
2019-10-22 10:00:00,186.59,188.53,186.33,188.21,92610.0,177.3755,179.2197,177.1283,178.9155,92610.0
2019-10-22 10:10:00,188.21,189.19,188.17,188.43,50016.0,178.9155,179.8471,178.8775,179.1246,50016.0
2019-10-22 10:20:00,188.48,190.23,188.48,190.03,68061.0,179.1722,180.8357,179.1722,180.6456,68061.0
2019-10-22 10:30:00,190.02,190.37,189.06,189.63,52107.0,180.6361,180.9688,179.7235,180.2654,52107.0
2019-10-22 10:40:00,189.36,191.62,189.23,191.49,56265.0,180.0087,182.1571,179.8851,182.0335,56265.0
2019-10-22 10:50:00,191.54,192.79,191.17,191.24,63282.0,182.081,183.2693,181.7293,181.7959,63282.0
2019-10-22 11:00:00,191.18,191.64,190.48,190.99,45795.0,181.7388,182.1761,181.0734,181.5582,45795.0
2019-10-22 11:10:00,190.92,191.74,190.92,191.14,46092.0,181.4917,182.2712,181.4917,181.7008,46092.0
2019-10-22 11:20:00,191.04,192.41,191.04,192.22,57258.0,181.6057,182.9081,181.6057,182.7275,57258.0
2019-10-22 11:30:00,192.09,192.54,191.62,191.88,58551.0,182.6039,183.0317,182.1571,182.4042,58551.0
2019-10-22 11:40:00,191.91,192.37,191.82,192.1,46785.0,182.4328,182.87,182.3472,182.6134,46785.0
2019-10-22 11:50:00,191.93,192.07,191.83,192.07,12345.0,182.4518,182.5849,182.3567,182.5849,12345.0
2019-10-22 12:00:00,192.07,192.55,191.9,192.21,49869.0,182.5849,183.0412,182.4233,182.718,49869.0
2019-10-22 12:10:00,192.15,192.29,191.93,192.02,33834.0,182.6609,182.794,182.4518,182.5373,33834.0
2019-10-22 12:20:00,192.02,192.08,191.47,191.95,24549.0,182.5373,182.5944,182.0145,182.4708,24549.0
2019-10-22 12:30:00,192.09,192.42,191.8,192.42,18966.0,182.6039,182.9176,182.3282,182.9176,18966.0
2019-10-22 12:40:00,192.34,192.62,192.3,192.45,29088.0,182.8415,183.1077,182.8035,182.9461,29088.0
2019-10-22 12:50:00,192.45,192.45,191.55,191.7,40983.0,182.9461,182.9461,182.0905,182.2331,40983.0
2019-10-22 13:00:00,191.75,191.81,191.2,191.24,23202.0,182.2807,182.3377,181.7578,181.7959,23202.0
2019-10-22 13:10:00,191.17,191.51,190.92,191.25,38625.0,181.7293,182.0525,181.4917,181.8054,38625.0
2019-10-22 13:20:00,191.22,191.48,190.72,190.87,33240.0,181.7768,182.024,181.3015,181.4441,33240.0
2019-10-22 13:30:00,190.86,190.94,190.48,190.57,42909.0,181.4346,181.5107,181.0734,181.1589,42909.0
2019-10-22 13:40:00,190.68,190.78,189.3,189.6,44064.0,181.2635,181.3586,179.9517,180.2368,44064.0
2019-10-22 13:50:00,189.47,190.27,189.19,190.27,25680.0,180.1133,180.8738,179.8471,180.8738,25680.0
2019-10-22 14:00:00,190.25,190.49,190.0,190.49,39924.0,180.8547,181.0829,180.6171,181.0829,39924.0
2019-10-22 14:10:00,190.48,191.13,190.48,190.74,17361.0,181.0734,181.6913,181.0734,181.3205,17361.0
2019-10-22 14:20:00,190.66,191.0,190.64,190.69,17208.0,181.2445,181.5677,181.2255,181.273,17208.0
2019-10-22 14:30:00,190.98,190.98,189.69,190.19,32031.0,181.5487,181.5487,180.3224,180.7977,32031.0
2019-10-22 14:40:00,190.25,190.27,189.75,189.99,16335.0,180.8547,180.8738,180.3794,180.6076,16335.0
2019-10-22 14:50:00,189.99,190.29,189.85,190.23,13596.0,180.6076,180.8928,180.4745,180.8357,13596.0
2019-10-22 15:00:00,190.16,190.26,189.83,189.83,27786.0,180.7692,180.8642,180.4555,180.4555,27786.0
2019-10-22 15:10:00,189.62,190.21,189.62,190.07,25248.0,180.2559,180.8167,180.2559,180.6836,25248.0
2019-10-22 15:20:00,190.0,190.09,189.75,189.83,45747.0,180.6171,180.7026,180.3794,180.4555,45747.0
2019-10-22 15:30:00,189.92,189.92,189.55,189.6,43905.0,180.541,180.541,180.1893,180.2368,43905.0
2019-10-22 15:40:00,189.64,189.74,189.0,189.08,64611.0,180.2749,180.3699,179.6665,179.7425,64611.0
2019-10-22 15:50:00,189.08,189.67,188.73,189.0,124101.0,179.7425,180.3034,179.4098,179.6665,124101.0
2019-10-23 09:30:00,190.0,190.0,186.67,187.12,91650.0,180.6171,180.6171,177.4515,177.8793,91650.0
2019-10-23 09:40:00,187.1,189.33,186.13,186.7,62925.0,177.8603,179.9802,176.9382,177.4801,62925.0
2019-10-23 09:50:00,186.24,187.66,186.21,187.66,27573.0,177.0428,178.3926,177.0143,178.3926,27573.0
2019-10-23 10:00:00,187.61,188.82,186.92,188.49,11100.0,178.3451,179.4954,177.6892,179.1817,11100.0
2019-10-23 10:10:00,188.48,188.83,187.98,188.55,22389.0,179.1722,179.5049,178.6968,179.2387,22389.0
2019-10-23 10:20:00,188.71,188.71,187.51,187.51,36459.0,179.3908,179.3908,178.2501,178.2501,36459.0
2019-10-23 10:30:00,187.25,187.73,186.93,187.73,49800.0,178.0029,178.4592,177.6987,178.4592,49800.0
2019-10-23 10:40:00,187.65,188.0,187.59,187.7,24627.0,178.3831,178.7159,178.3261,178.4307,24627.0
2019-10-23 10:50:00,187.45,187.53,186.98,187.08,22962.0,178.193,178.2691,177.7462,177.8413,22962.0
2019-10-23 11:00:00,187.02,187.23,186.88,186.93,16008.0,177.7843,177.9839,177.6512,177.6987,16008.0
2019-10-23 11:10:00,186.81,187.15,186.8,187.11,10470.0,177.5846,177.9078,177.5751,177.8698,10470.0
2019-10-23 11:20:00,187.09,187.09,186.85,186.98,6258.0,177.8508,177.8508,177.6226,177.7462,6258.0
2019-10-23 11:30:00,186.95,187.01,186.26,186.38,18840.0,177.7177,177.7747,177.0618,177.1759,18840.0
2019-10-23 11:40:00,186.38,186.55,186.29,186.5,11676.0,177.1759,177.3375,177.0903,177.2899,11676.0
2019-10-23 11:50:00,186.56,187.14,186.26,187.13,59775.0,177.347,177.8983,177.0618,177.8888,59775.0
2019-10-23 12:00:00,187.04,188.42,187.01,188.0,66144.0,177.8033,179.1151,177.7747,178.7159,66144.0
2019-10-23 12:10:00,188.1,188.58,188.1,188.56,10500.0,178.8109,179.2672,178.8109,179.2482,10500.0
2019-10-23 12:20:00,188.35,188.41,187.91,187.99,21501.0,179.0486,179.1056,178.6303,178.7064,21501.0
2019-10-23 12:30:00,187.8,187.87,187.65,187.68,16515.0,178.5257,178.5923,178.3831,178.4117,16515.0
2019-10-23 12:40:00,187.62,187.79,187.27,187.41,27030.0,178.3546,178.5162,178.0219,178.155,27030.0
2019-10-23 12:50:00,187.32,187.32,187.22,187.29,2823.0,178.0694,178.0694,177.9744,178.0409,2823.0
2019-10-23 13:00:00,187.18,187.39,187.05,187.2,15711.0,177.9364,178.136,177.8128,177.9554,15711.0
2019-10-23 13:10:00,187.2,187.5,187.12,187.33,13413.0,177.9554,178.2405,177.8793,178.0789,13413.0
2019-10-23 13:20:00,187.36,187.44,187.35,187.37,3675.0,178.1075,178.1835,178.098,178.117,3675.0
2019-10-23 13:30:00,187.32,187.42,186.97,186.97,13191.0,178.0694,178.1645,177.7367,177.7367,13191.0
2019-10-23 13:40:00,187.01,187.05,186.83,186.91,13515.0,177.7747,177.8128,177.6036,177.6797,13515.0
2019-10-23 13:50:00,186.98,186.98,186.81,186.91,15786.0,177.7462,177.7462,177.5846,177.6797,15786.0
2019-10-23 14:00:00,186.88,187.34,186.75,187.03,30243.0,177.6512,178.0884,177.5276,177.7938,30243.0
2019-10-23 14:10:00,187.07,187.45,187.04,187.4,26151.0,177.8318,178.193,177.8033,178.1455,26151.0
2019-10-23 14:20:00,187.56,187.56,187.26,187.32,36537.0,178.2976,178.2976,178.0124,178.0694,36537.0
2019-10-23 14:30:00,187.31,187.31,186.83,186.87,33207.0,178.0599,178.0599,177.6036,177.6417,33207.0
2019-10-23 14:40:00,186.88,186.9,186.68,186.75,28755.0,177.6512,177.6702,177.461,177.5276,28755.0
2019-10-23 14:50:00,186.76,186.77,186.6,186.67,27747.0,177.5371,177.5466,177.385,177.4515,27747.0
2019-10-23 15:00:00,186.69,187.19,186.56,187.19,36237.0,177.4705,177.9459,177.347,177.9459,36237.0
2019-10-23 15:10:00,187.16,187.37,186.97,187.1,23028.0,177.9173,178.117,177.7367,177.8603,23028.0
2019-10-23 15:20:00,187.05,187.54,187.02,187.47,18102.0,177.8128,178.2786,177.7843,178.212,18102.0
2019-10-23 15:30:00,187.47,187.82,187.43,187.71,26136.0,178.212,178.5447,178.174,178.4402,26136.0
2019-10-23 15:40:00,187.77,188.12,187.74,188.03,46107.0,178.4972,178.8299,178.4687,178.7444,46107.0
2019-10-23 15:50:00,187.99,188.13,187.75,187.92,57831.0,178.7064,178.8394,178.4782,178.6398,57831.0
2019-10-24 09:30:00,188.95,189.99,188.78,189.0,29028.0,179.6189,180.6076,179.4573,179.6665,29028.0
2019-10-24 09:40:00,189.15,189.15,188.75,188.77,6411.0,179.8091,179.8091,179.4288,179.4478,6411.0
2019-10-24 09:50:00,188.9,189.64,188.86,188.91,50145.0,179.5714,180.2749,179.5334,179.5809,50145.0
2019-10-24 10:00:00,189.48,190.12,189.42,190.11,13470.0,180.1228,180.7312,180.0657,180.7217,13470.0
2019-10-24 10:10:00,190.11,190.11,189.49,189.95,15945.0,180.7217,180.7217,180.1323,180.5696,15945.0
2019-10-24 10:20:00,190.05,190.06,189.71,189.88,27948.0,180.6646,180.6741,180.3414,180.503,27948.0
2019-10-24 10:30:00,189.82,190.08,189.72,190.03,18243.0,180.446,180.6931,180.3509,180.6456,18243.0
2019-10-24 10:40:00,190.03,190.11,189.8,189.83,36078.0,180.6456,180.7217,180.427,180.4555,36078.0
2019-10-24 10:50:00,189.86,190.06,189.67,189.73,27270.0,180.484,180.6741,180.3034,180.3604,27270.0
2019-10-24 11:00:00,189.79,189.92,189.64,189.91,20196.0,180.4175,180.541,180.2749,180.5315,20196.0
2019-10-24 11:10:00,189.85,190.07,189.85,190.07,17655.0,180.4745,180.6836,180.4745,180.6836,17655.0
2019-10-24 11:20:00,190.06,190.45,189.88,190.45,20466.0,180.6741,181.0449,180.503,181.0449,20466.0
2019-10-24 11:30:00,190.49,190.97,190.47,190.79,17742.0,181.0829,181.5392,181.0639,181.3681,17742.0
2019-10-24 11:40:00,190.87,191.3,190.84,191.3,22824.0,181.4441,181.8529,181.4156,181.8529,22824.0
2019-10-24 11:50:00,191.3,191.51,190.82,191.46,15540.0,181.8529,182.0525,181.3966,182.005,15540.0
2019-10-24 12:00:00,191.51,191.52,190.99,190.99,13143.0,182.0525,182.062,181.5582,181.5582,13143.0
2019-10-24 12:10:00,190.88,190.89,190.46,190.64,7941.0,181.4536,181.4631,181.0544,181.2255,7941.0
2019-10-24 12:20:00,190.78,191.14,190.74,191.12,9000.0,181.3586,181.7008,181.3205,181.6818,9000.0
2019-10-24 12:30:00,191.06,191.17,190.71,190.88,9621.0,181.6247,181.7293,181.292,181.4536,9621.0
2019-10-24 12:40:00,190.88,191.18,190.81,191.14,4296.0,181.4536,181.7388,181.3871,181.7008,4296.0
2019-10-24 12:50:00,191.27,191.27,191.07,191.07,6201.0,181.8244,181.8244,181.6342,181.6342,6201.0
2019-10-24 13:00:00,191.22,191.22,190.79,190.88,8760.0,181.7768,181.7768,181.3681,181.4536,8760.0
2019-10-24 13:10:00,190.85,190.94,190.72,190.85,8757.0,181.4251,181.5107,181.3015,181.4251,8757.0
2019-10-24 13:20:00,190.83,191.24,190.74,191.22,9297.0,181.4061,181.7959,181.3205,181.7768,9297.0
2019-10-24 13:30:00,191.17,191.17,190.86,191.02,11010.0,181.7293,181.7293,181.4346,181.5867,11010.0
2019-10-24 13:40:00,191.12,191.18,191.05,191.15,8433.0,181.6818,181.7388,181.6152,181.7103,8433.0
2019-10-24 13:50:00,191.23,191.4,191.19,191.23,12621.0,181.7863,181.948,181.7483,181.7863,12621.0
2019-10-24 14:00:00,191.19,191.57,191.15,191.47,16797.0,181.7483,182.1096,181.7103,182.0145,16797.0
2019-10-24 14:10:00,191.5,191.5,191.21,191.35,9354.0,182.043,182.043,181.7673,181.9004,9354.0
2019-10-24 14:20:00,191.35,191.39,191.25,191.33,8958.0,181.9004,181.9384,181.8054,181.8814,8958.0
2019-10-24 14:30:00,191.28,191.47,191.28,191.47,12000.0,181.8339,182.0145,181.8339,182.0145,12000.0
2019-10-24 14:40:00,191.5,191.5,191.33,191.44,8820.0,182.043,182.043,181.8814,181.986,8820.0
2019-10-24 14:50:00,191.42,191.54,191.39,191.39,24216.0,181.967,182.081,181.9384,181.9384,24216.0
2019-10-24 15:00:00,191.35,191.5,191.33,191.49,7239.0,181.9004,182.043,181.8814,182.0335,7239.0
2019-10-24 15:10:00,191.44,191.5,191.23,191.37,9219.0,181.986,182.043,181.7863,181.9194,9219.0
2019-10-24 15:20:00,191.38,191.47,191.34,191.47,12066.0,181.9289,182.0145,181.8909,182.0145,12066.0
2019-10-24 15:30:00,191.47,191.63,191.43,191.54,27606.0,182.0145,182.1666,181.9765,182.081,27606.0
2019-10-24 15:40:00,191.55,191.57,191.27,191.52,40416.0,182.0905,182.1096,181.8244,182.062,40416.0
2019-10-24 15:50:00,191.54,191.67,191.25,191.25,103188.0,182.081,182.2046,181.8054,181.8054,103188.0
2019-10-25 09:30:00,191.92,192.26,191.03,191.72,21222.0,182.4423,182.7655,181.5962,182.2521,21222.0
2019-10-25 09:40:00,191.5,191.74,191.37,191.38,4878.0,182.043,182.2712,181.9194,181.9289,4878.0
2019-10-25 09:50:00,191.58,191.88,191.58,191.84,5466.0,182.1191,182.4042,182.1191,182.3662,5466.0
2019-10-25 10:00:00,191.88,192.85,191.87,192.85,17307.0,182.4042,183.3263,182.3947,183.3263,17307.0
2019-10-25 10:10:00,192.9,193.16,192.86,192.92,29238.0,183.3739,183.621,183.3359,183.3929,29238.0
2019-10-25 10:20:00,192.93,193.26,192.93,193.24,10512.0,183.4024,183.7161,183.4024,183.6971,10512.0
2019-10-25 10:30:00,193.25,193.33,193.07,193.12,19812.0,183.7066,183.7826,183.5355,183.583,19812.0
2019-10-25 10:40:00,193.11,193.3,192.99,193.28,29679.0,183.5735,183.7541,183.4594,183.7351,29679.0
2019-10-25 10:50:00,193.24,193.24,192.82,192.82,11907.0,183.6971,183.6971,183.2978,183.2978,11907.0
2019-10-25 11:00:00,192.86,192.89,192.61,192.75,16581.0,183.3359,183.3644,183.0982,183.2313,16581.0
2019-10-25 11:10:00,192.79,193.31,192.79,192.9,16884.0,183.2693,183.7636,183.2693,183.3739,16884.0
2019-10-25 11:20:00,192.97,193.02,192.81,192.96,8214.0,183.4404,183.4879,183.2883,183.4309,8214.0
2019-10-25 11:30:00,192.93,192.99,192.78,192.89,11124.0,183.4024,183.4594,183.2598,183.3644,11124.0
2019-10-25 11:40:00,192.84,192.89,192.76,192.8,16296.0,183.3168,183.3644,183.2408,183.2788,16296.0
2019-10-25 11:50:00,192.8,192.8,192.28,192.47,11955.0,183.2788,183.2788,182.7845,182.9651,11955.0
2019-10-25 12:00:00,192.51,192.59,192.09,192.14,10083.0,183.0031,183.0792,182.6039,182.6514,10083.0
2019-10-25 12:10:00,192.18,192.21,191.89,191.89,11052.0,182.6894,182.718,182.4138,182.4138,11052.0
2019-10-25 12:20:00,191.87,192.12,191.84,192.12,15456.0,182.3947,182.6324,182.3662,182.6324,15456.0
2019-10-25 12:30:00,192.17,192.37,192.14,192.34,19620.0,182.6799,182.87,182.6514,182.8415,19620.0
2019-10-25 12:40:00,192.31,192.48,192.31,192.44,4245.0,182.813,182.9746,182.813,182.9366,4245.0
2019-10-25 12:50:00,192.45,192.45,192.12,192.16,9030.0,182.9461,182.9461,182.6324,182.6704,9030.0
2019-10-25 13:00:00,192.15,192.16,191.9,191.9,19842.0,182.6609,182.6704,182.4233,182.4233,19842.0
2019-10-25 13:10:00,191.95,192.05,191.95,191.95,6765.0,182.4708,182.5659,182.4708,182.4708,6765.0
2019-10-25 13:20:00,192.02,192.11,191.93,191.93,13044.0,182.5373,182.6229,182.4518,182.4518,13044.0
2019-10-25 13:30:00,191.94,192.45,191.88,192.19,18927.0,182.4613,182.9461,182.4042,182.6989,18927.0
2019-10-25 13:40:00,192.22,192.43,192.2,192.2,30114.0,182.7275,182.9271,182.7084,182.7084,30114.0
2019-10-25 13:50:00,192.19,192.19,191.95,191.99,13044.0,182.6989,182.6989,182.4708,182.5088,13044.0
2019-10-25 14:00:00,191.94,191.94,191.34,191.53,19593.0,182.4613,182.4613,181.8909,182.0715,19593.0
2019-10-25 14:10:00,191.56,191.72,191.56,191.61,8688.0,182.1001,182.2521,182.1001,182.1476,8688.0
2019-10-25 14:20:00,191.61,191.72,191.57,191.72,8631.0,182.1476,182.2521,182.1096,182.2521,8631.0
2019-10-25 14:30:00,191.7,191.74,191.55,191.61,9996.0,182.2331,182.2712,182.0905,182.1476,9996.0
2019-10-25 14:40:00,191.65,191.75,191.57,191.61,5700.0,182.1856,182.2807,182.1096,182.1476,5700.0
2019-10-25 14:50:00,191.6,191.78,191.49,191.77,8400.0,182.1381,182.3092,182.0335,182.2997,8400.0
2019-10-25 15:00:00,191.8,191.85,191.66,191.85,9618.0,182.3282,182.3757,182.1951,182.3757,9618.0
2019-10-25 15:10:00,191.9,192.05,191.87,192.05,6675.0,182.4233,182.5659,182.3947,182.5659,6675.0
2019-10-25 15:20:00,192.12,192.2,192.12,192.2,9135.0,182.6324,182.7084,182.6324,182.7084,9135.0
2019-10-25 15:30:00,192.2,192.27,191.86,191.88,25956.0,182.7084,182.775,182.3852,182.4042,25956.0
2019-10-25 15:40:00,191.89,191.9,191.78,191.79,15669.0,182.4138,182.4233,182.3092,182.3187,15669.0
2019-10-25 15:50:00,191.82,191.87,191.27,191.63,87084.0,182.3472,182.3947,181.8244,182.1666,87084.0
2019-10-28 09:30:00,191.68,192.59,191.68,192.52,27351.0,182.2141,183.0792,182.2141,183.0126,27351.0
2019-10-28 09:40:00,192.66,193.01,192.49,192.81,27750.0,183.1457,183.4784,182.9841,183.2883,27750.0
2019-10-28 09:50:00,192.67,193.38,192.66,193.33,26157.0,183.1552,183.8302,183.1457,183.7826,26157.0
2019-10-28 10:00:00,193.37,193.74,193.29,193.44,10845.0,183.8207,184.1724,183.7446,183.8872,10845.0
2019-10-28 10:10:00,193.37,193.51,193.3,193.46,12450.0,183.8207,183.9538,183.7541,183.9062,12450.0
2019-10-28 10:20:00,193.58,193.58,192.73,192.98,12306.0,184.0203,184.0203,183.2123,183.4499,12306.0
2019-10-28 10:30:00,192.99,193.44,192.97,193.44,10800.0,183.4594,183.8872,183.4404,183.8872,10800.0
2019-10-28 10:40:00,193.37,193.66,193.36,193.47,15342.0,183.8207,184.0963,183.8112,183.9157,15342.0
2019-10-28 10:50:00,193.47,193.47,192.6,192.93,46776.0,183.9157,183.9157,183.0887,183.4024,46776.0
2019-10-28 11:00:00,192.96,192.96,192.81,192.81,6900.0,183.4309,183.4309,183.2883,183.2883,6900.0
2019-10-28 11:10:00,192.72,192.83,192.6,192.66,15240.0,183.2028,183.3073,183.0887,183.1457,15240.0
2019-10-28 11:20:00,192.62,192.63,192.38,192.48,14673.0,183.1077,183.1172,182.8796,182.9746,14673.0
2019-10-28 11:30:00,192.65,192.68,192.25,192.59,29949.0,183.1362,183.1647,182.756,183.0792,29949.0
2019-10-28 11:40:00,192.57,193.01,192.57,192.92,10089.0,183.0602,183.4784,183.0602,183.3929,10089.0
2019-10-28 11:50:00,192.92,192.94,192.7,192.87,12168.0,183.3929,183.4119,183.1838,183.3454,12168.0
2019-10-28 12:00:00,192.91,193.19,192.91,193.02,8394.0,183.3834,183.6496,183.3834,183.4879,8394.0
2019-10-28 12:10:00,192.88,193.33,192.88,193.33,17721.0,183.3549,183.7826,183.3549,183.7826,17721.0
2019-10-28 12:20:00,193.33,193.47,193.21,193.26,22479.0,183.7826,183.9157,183.6686,183.7161,22479.0
2019-10-28 12:30:00,193.2,193.32,193.04,193.04,9249.0,183.6591,183.7731,183.507,183.507,9249.0
2019-10-28 12:40:00,193.19,193.33,193.19,193.33,9564.0,183.6496,183.7826,183.6496,183.7826,9564.0
2019-10-28 12:50:00,193.29,193.35,192.96,192.96,17985.0,183.7446,183.8017,183.4309,183.4309,17985.0
2019-10-28 13:00:00,192.96,193.24,192.96,193.24,7443.0,183.4309,183.6971,183.4309,183.6971,7443.0
2019-10-28 13:10:00,193.24,193.35,193.19,193.33,17823.0,183.6971,183.8017,183.6496,183.7826,17823.0
2019-10-28 13:20:00,193.43,193.6,193.43,193.5,11037.0,183.8777,184.0393,183.8777,183.9442,11037.0
2019-10-28 13:30:00,193.46,193.46,193.26,193.26,10167.0,183.9062,183.9062,183.7161,183.7161,10167.0
2019-10-28 13:40:00,193.24,193.52,193.24,193.45,13953.0,183.6971,183.9633,183.6971,183.8967,13953.0
2019-10-28 13:50:00,193.47,193.54,192.93,192.94,27234.0,183.9157,183.9823,183.4024,183.4119,27234.0
2019-10-28 14:00:00,192.93,193.23,192.93,193.21,12600.0,183.4024,183.6876,183.4024,183.6686,12600.0
2019-10-28 14:10:00,193.24,193.33,193.2,193.33,9393.0,183.6971,183.7826,183.6591,183.7826,9393.0
2019-10-28 14:20:00,193.31,193.4,193.06,193.18,14394.0,183.7636,183.8492,183.526,183.64,14394.0
2019-10-28 14:30:00,193.2,193.4,193.17,193.23,18213.0,183.6591,183.8492,183.6305,183.6876,18213.0
2019-10-28 14:40:00,193.25,193.32,193.2,193.29,11388.0,183.7066,183.7731,183.6591,183.7446,11388.0
2019-10-28 14:50:00,193.24,193.29,193.09,193.29,18294.0,183.6971,183.7446,183.5545,183.7446,18294.0
2019-10-28 15:00:00,193.27,193.29,193.11,193.14,19119.0,183.7256,183.7446,183.5735,183.602,19119.0
2019-10-28 15:10:00,193.09,193.25,192.98,193.0,17424.0,183.5545,183.7066,183.4499,183.4689,17424.0
2019-10-28 15:20:00,193.03,193.08,192.87,192.93,46995.0,183.4975,183.545,183.3454,183.4024,46995.0
2019-10-28 15:30:00,192.9,193.14,192.9,193.11,29304.0,183.3739,183.602,183.3739,183.5735,29304.0
2019-10-28 15:40:00,193.13,193.16,192.69,192.85,57831.0,183.5925,183.621,183.1742,183.3263,57831.0
2019-10-28 15:50:00,192.87,192.91,192.44,192.75,68091.0,183.3454,183.3834,182.9366,183.2313,68091.0
2019-10-29 09:30:00,191.78,193.11,191.78,193.11,22404.0,182.3092,183.5735,182.3092,183.5735,22404.0
2019-10-29 09:40:00,193.12,193.77,193.06,193.46,8778.0,183.583,184.2009,183.526,183.9062,8778.0
2019-10-29 09:50:00,193.68,194.0,193.6,193.93,31770.0,184.1154,184.4196,184.0393,184.353,31770.0
2019-10-29 10:00:00,194.01,194.03,193.58,193.66,16263.0,184.4291,184.4481,184.0203,184.0963,16263.0
2019-10-29 10:10:00,193.7,193.82,193.37,193.82,9747.0,184.1344,184.2484,183.8207,184.2484,9747.0
2019-10-29 10:20:00,193.82,193.92,193.63,193.65,24942.0,184.2484,184.3435,184.0678,184.0868,24942.0
2019-10-29 10:30:00,193.63,193.64,193.38,193.64,10350.0,184.0678,184.0773,183.8302,184.0773,10350.0
2019-10-29 10:40:00,193.84,194.15,193.72,194.13,35469.0,184.2675,184.5621,184.1534,184.5431,35469.0
2019-10-29 10:50:00,194.24,194.44,193.77,193.77,39975.0,184.6477,184.8378,184.2009,184.2009,39975.0
2019-10-29 11:00:00,193.86,194.12,193.48,193.63,42450.0,184.2865,184.5336,183.9252,184.0678,42450.0
2019-10-29 11:10:00,193.68,193.8,193.37,193.79,17424.0,184.1154,184.2294,183.8207,184.2199,17424.0
2019-10-29 11:20:00,193.76,193.93,193.24,193.52,20088.0,184.1914,184.353,183.6971,183.9633,20088.0
2019-10-29 11:30:00,193.57,193.78,193.52,193.78,15900.0,184.0108,184.2104,183.9633,184.2104,15900.0
2019-10-29 11:40:00,193.8,193.95,193.72,193.79,16353.0,184.2294,184.372,184.1534,184.2199,16353.0
2019-10-29 11:50:00,193.74,193.74,193.02,193.22,15099.0,184.1724,184.1724,183.4879,183.6781,15099.0
2019-10-29 12:00:00,193.04,193.51,192.88,193.43,22059.0,183.507,183.9538,183.3549,183.8777,22059.0
2019-10-29 12:10:00,193.31,193.75,193.31,193.75,13206.0,183.7636,184.1819,183.7636,184.1819,13206.0
2019-10-29 12:20:00,193.81,193.83,193.49,193.53,30564.0,184.2389,184.2579,183.9347,183.9728,30564.0
2019-10-29 12:30:00,193.62,193.77,193.6,193.74,25623.0,184.0583,184.2009,184.0393,184.1724,25623.0
2019-10-29 12:40:00,193.75,193.75,193.54,193.55,17025.0,184.1819,184.1819,183.9823,183.9918,17025.0
2019-10-29 12:50:00,193.71,193.79,193.67,193.72,9027.0,184.1439,184.2199,184.1059,184.1534,9027.0
2019-10-29 13:00:00,193.78,194.07,193.78,194.04,9909.0,184.2104,184.4861,184.2104,184.4576,9909.0
2019-10-29 13:10:00,194.03,194.22,194.03,194.13,8397.0,184.4481,184.6287,184.4481,184.5431,8397.0
2019-10-29 13:20:00,194.15,194.15,193.62,193.65,18012.0,184.5621,184.5621,184.0583,184.0868,18012.0
2019-10-29 13:30:00,193.7,193.75,193.48,193.7,21177.0,184.1344,184.1819,183.9252,184.1344,21177.0
2019-10-29 13:40:00,193.7,193.75,193.62,193.68,8142.0,184.1344,184.1819,184.0583,184.1154,8142.0
2019-10-29 13:50:00,193.72,194.08,193.72,193.96,7971.0,184.1534,184.4956,184.1534,184.3815,7971.0
2019-10-29 14:00:00,193.93,193.93,193.52,193.63,11745.0,184.353,184.353,183.9633,184.0678,11745.0
2019-10-29 14:10:00,193.65,193.69,193.17,193.25,19800.0,184.0868,184.1249,183.6305,183.7066,19800.0
2019-10-29 14:20:00,193.18,193.3,193.12,193.24,8175.0,183.64,183.7541,183.583,183.6971,8175.0
2019-10-29 14:30:00,193.29,193.33,193.2,193.28,22155.0,183.7446,183.7826,183.6591,183.7351,22155.0
2019-10-29 14:40:00,193.28,193.49,193.25,193.42,50388.0,183.7351,183.9347,183.7066,183.8682,50388.0
2019-10-29 14:50:00,193.38,193.39,193.15,193.15,15294.0,183.8302,183.8397,183.6115,183.6115,15294.0
2019-10-29 15:00:00,193.15,193.17,192.85,192.99,17241.0,183.6115,183.6305,183.3263,183.4594,17241.0
2019-10-29 15:10:00,193.0,193.2,192.93,193.2,35799.0,183.4689,183.6591,183.4024,183.6591,35799.0
2019-10-29 15:20:00,193.2,193.59,193.11,193.5,36378.0,183.6591,184.0298,183.5735,183.9442,36378.0
2019-10-29 15:30:00,193.48,193.63,193.45,193.6,40659.0,183.9252,184.0678,183.8967,184.0393,40659.0
2019-10-29 15:40:00,193.59,193.84,193.53,193.65,52347.0,184.0298,184.2675,183.9728,184.0868,52347.0
2019-10-29 15:50:00,193.69,194.13,193.69,193.9,111708.0,184.1249,184.5431,184.1249,184.3245,111708.0
2019-10-30 09:30:00,194.12,194.12,193.16,193.2,13899.0,184.5336,184.5336,183.621,183.6591,13899.0
2019-10-30 09:40:00,193.5,193.5,193.09,193.25,18900.0,183.9442,183.9442,183.5545,183.7066,18900.0
2019-10-30 09:50:00,193.32,193.51,192.84,193.22,12900.0,183.7731,183.9538,183.3168,183.6781,12900.0
2019-10-30 10:00:00,193.13,193.67,192.98,193.1,25953.0,183.5925,184.1059,183.4499,183.564,25953.0
2019-10-30 10:10:00,193.09,193.2,192.87,193.07,14850.0,183.5545,183.6591,183.3454,183.5355,14850.0
2019-10-30 10:20:00,192.9,193.26,192.9,193.22,9309.0,183.3739,183.7161,183.3739,183.6781,9309.0
2019-10-30 10:30:00,193.28,193.46,193.23,193.37,9570.0,183.7351,183.9062,183.6876,183.8207,9570.0
2019-10-30 10:40:00,193.41,193.41,192.7,192.77,19518.0,183.8587,183.8587,183.1838,183.2503,19518.0
2019-10-30 10:50:00,192.8,193.03,192.71,192.99,12840.0,183.2788,183.4975,183.1933,183.4594,12840.0
2019-10-30 11:00:00,192.91,193.15,192.86,193.12,23715.0,183.3834,183.6115,183.3359,183.583,23715.0
2019-10-30 11:10:00,193.18,193.22,192.88,192.88,6000.0,183.64,183.6781,183.3549,183.3549,6000.0
2019-10-30 11:20:00,192.79,192.88,192.63,192.72,24996.0,183.2693,183.3549,183.1172,183.2028,24996.0
2019-10-30 11:30:00,192.73,192.81,192.59,192.76,10125.0,183.2123,183.2883,183.0792,183.2408,10125.0
2019-10-30 11:40:00,192.89,193.08,192.74,192.97,17145.0,183.3644,183.545,183.2218,183.4404,17145.0
2019-10-30 11:50:00,192.97,193.36,192.78,193.36,16866.0,183.4404,183.8112,183.2598,183.8112,16866.0
2019-10-30 12:00:00,193.33,193.42,193.14,193.42,29061.0,183.7826,183.8682,183.602,183.8682,29061.0
2019-10-30 12:10:00,193.41,193.63,193.27,193.63,15294.0,183.8587,184.0678,183.7256,184.0678,15294.0
2019-10-30 12:20:00,193.49,193.77,193.47,193.74,18516.0,183.9347,184.2009,183.9157,184.1724,18516.0
2019-10-30 12:30:00,193.77,193.95,193.67,193.89,18009.0,184.2009,184.372,184.1059,184.315,18009.0
2019-10-30 12:40:00,193.83,193.93,193.58,193.88,18321.0,184.2579,184.353,184.0203,184.3055,18321.0
2019-10-30 12:50:00,193.92,193.92,193.72,193.81,7614.0,184.3435,184.3435,184.1534,184.2389,7614.0
2019-10-30 13:00:00,193.75,193.87,193.68,193.87,9624.0,184.1819,184.296,184.1154,184.296,9624.0
2019-10-30 13:10:00,193.78,193.92,193.78,193.88,7800.0,184.2104,184.3435,184.2104,184.3055,7800.0
2019-10-30 13:20:00,193.87,193.91,193.73,193.77,17409.0,184.296,184.334,184.1629,184.2009,17409.0
2019-10-30 13:30:00,193.71,194.07,193.69,193.74,20400.0,184.1439,184.4861,184.1249,184.1724,20400.0
2019-10-30 13:40:00,193.69,194.14,193.62,193.96,14472.0,184.1249,184.5526,184.0583,184.3815,14472.0
2019-10-30 13:50:00,193.91,194.08,193.82,193.87,15273.0,184.334,184.4956,184.2484,184.296,15273.0
2019-10-30 14:00:00,193.43,193.86,193.43,193.79,22764.0,183.8777,184.2865,183.8777,184.2199,22764.0
2019-10-30 14:10:00,193.78,194.59,193.75,194.5,23334.0,184.2104,184.9804,184.1819,184.8949,23334.0
2019-10-30 14:20:00,194.58,194.74,194.53,194.55,17850.0,184.9709,185.123,184.9234,184.9424,17850.0
2019-10-30 14:30:00,194.52,194.67,194.1,194.38,22797.0,184.9139,185.0565,184.5146,184.7808,22797.0
2019-10-30 14:40:00,194.54,194.82,194.26,194.68,16797.0,184.9329,185.1991,184.6667,185.066,16797.0
2019-10-30 14:50:00,194.77,194.91,194.44,194.49,56193.0,185.1515,185.2846,184.8378,184.8854,56193.0
2019-10-30 15:00:00,194.54,195.15,194.54,195.15,23748.0,184.9329,185.5128,184.9329,185.5128,23748.0
2019-10-30 15:10:00,195.2,195.42,195.2,195.29,26355.0,185.5603,185.7694,185.5603,185.6458,26355.0
2019-10-30 15:20:00,195.38,195.71,195.23,195.32,19251.0,185.7314,186.0451,185.5888,185.6744,19251.0
2019-10-30 15:30:00,195.24,195.24,194.63,194.63,31038.0,185.5983,185.5983,185.0184,185.0184,31038.0
2019-10-30 15:40:00,194.69,194.89,194.54,194.89,38100.0,185.0755,185.2656,184.9329,185.2656,38100.0
2019-10-30 15:50:00,194.89,195.47,194.89,195.41,99462.0,185.2656,185.817,185.2656,185.7599,99462.0
2019-10-31 09:30:00,195.83,196.33,194.92,194.95,17862.0,186.1592,186.6345,185.2941,185.3226,17862.0
2019-10-31 09:40:00,195.26,195.42,194.39,195.35,18300.0,185.6173,185.7694,184.7903,185.7029,18300.0
2019-10-31 09:50:00,194.99,195.95,194.99,195.63,11322.0,185.3607,186.2733,185.3607,185.9691,11322.0
2019-10-31 10:00:00,195.72,195.72,194.96,194.96,11100.0,186.0546,186.0546,185.3321,185.3321,11100.0
2019-10-31 10:10:00,194.94,195.13,194.71,194.83,11016.0,185.3131,185.4938,185.0945,185.2086,11016.0
2019-10-31 10:20:00,194.87,194.87,194.29,194.55,13179.0,185.2466,185.2466,184.6952,184.9424,13179.0
2019-10-31 10:30:00,194.32,194.4,193.49,193.96,46512.0,184.7238,184.7998,183.9347,184.3815,46512.0
2019-10-31 10:40:00,193.96,194.26,193.69,194.26,10065.0,184.3815,184.6667,184.1249,184.6667,10065.0
2019-10-31 10:50:00,194.25,194.57,194.25,194.57,7641.0,184.6572,184.9614,184.6572,184.9614,7641.0
2019-10-31 11:00:00,194.55,194.73,194.53,194.63,4872.0,184.9424,185.1135,184.9234,185.0184,4872.0
2019-10-31 11:10:00,194.51,194.59,194.23,194.25,10200.0,184.9044,184.9804,184.6382,184.6572,10200.0
2019-10-31 11:20:00,194.14,194.18,193.8,193.86,6987.0,184.5526,184.5907,184.2294,184.2865,6987.0
2019-10-31 11:30:00,193.88,193.96,193.82,193.93,3930.0,184.3055,184.3815,184.2484,184.353,3930.0
2019-10-31 11:40:00,193.9,193.9,193.38,193.38,6225.0,184.3245,184.3245,183.8302,183.8302,6225.0
2019-10-31 11:50:00,193.43,193.61,193.37,193.53,10710.0,183.8777,184.0488,183.8207,183.9728,10710.0
2019-10-31 12:00:00,193.39,193.44,193.2,193.2,2748.0,183.8397,183.8872,183.6591,183.6591,2748.0
2019-10-31 12:10:00,193.34,193.44,193.27,193.42,5316.0,183.7921,183.8872,183.7256,183.8682,5316.0
2019-10-31 12:20:00,193.32,193.63,193.32,193.55,6900.0,183.7731,184.0678,183.7731,183.9918,6900.0
2019-10-31 12:30:00,193.4,193.4,193.06,193.06,6801.0,183.8492,183.8492,183.526,183.526,6801.0
2019-10-31 12:40:00,193.11,193.11,192.93,193.06,5400.0,183.5735,183.5735,183.4024,183.526,5400.0
2019-10-31 12:50:00,193.07,193.07,192.99,193.02,6153.0,183.5355,183.5355,183.4594,183.4879,6153.0
2019-10-31 13:00:00,193.04,193.04,192.67,192.7,21552.0,183.507,183.507,183.1552,183.1838,21552.0
2019-10-31 13:10:00,192.73,192.8,192.67,192.75,14883.0,183.2123,183.2788,183.1552,183.2313,14883.0
2019-10-31 13:20:00,192.75,192.78,192.44,192.63,8703.0,183.2313,183.2598,182.9366,183.1172,8703.0
2019-10-31 13:30:00,192.63,192.92,192.59,192.91,5406.0,183.1172,183.3929,183.0792,183.3834,5406.0
2019-10-31 13:40:00,192.92,192.96,192.79,192.84,16083.0,183.3929,183.4309,183.2693,183.3168,16083.0
2019-10-31 13:50:00,192.78,192.8,192.43,192.47,12717.0,183.2598,183.2788,182.9271,182.9651,12717.0
2019-10-31 14:00:00,192.46,192.46,192.37,192.44,7914.0,182.9556,182.9556,182.87,182.9366,7914.0
2019-10-31 14:10:00,192.4,192.4,192.14,192.27,10938.0,182.8986,182.8986,182.6514,182.775,10938.0
2019-10-31 14:20:00,192.27,192.3,191.86,191.86,30381.0,182.775,182.8035,182.3852,182.3852,30381.0
2019-10-31 14:30:00,191.8,191.82,190.99,191.15,98340.0,182.3282,182.3472,181.5582,181.7103,98340.0
2019-10-31 14:40:00,191.2,191.51,190.73,191.2,53235.0,181.7578,182.0525,181.311,181.7578,53235.0
2019-10-31 14:50:00,191.23,191.6,190.77,191.03,58956.0,181.7863,182.1381,181.3491,181.5962,58956.0
2019-10-31 15:00:00,190.94,191.05,190.78,190.91,41457.0,181.5107,181.6152,181.3586,181.4821,41457.0
2019-10-31 15:10:00,190.93,191.03,190.79,190.93,59421.0,181.5012,181.5962,181.3681,181.5012,59421.0
2019-10-31 15:20:00,190.93,190.97,190.54,190.83,40731.0,181.5012,181.5392,181.1304,181.4061,40731.0
2019-10-31 15:30:00,190.84,191.03,190.54,190.68,52641.0,181.4156,181.5962,181.1304,181.2635,52641.0
2019-10-31 15:40:00,190.7,190.85,190.54,190.59,41784.0,181.2825,181.4251,181.1304,181.178,41784.0
2019-10-31 15:50:00,190.6,190.77,190.53,190.77,279354.0,181.1875,181.3491,181.1209,181.3491,279354.0
2019-11-01 09:30:00,191.95,192.63,191.86,191.86,32616.0,182.4708,183.1172,182.3852,182.3852,32616.0
2019-11-01 09:40:00,191.98,192.0,191.82,191.93,15177.0,182.4993,182.5183,182.3472,182.4518,15177.0
2019-11-01 09:50:00,191.81,192.18,191.75,192.07,25647.0,182.3377,182.6894,182.2807,182.5849,25647.0
2019-11-01 10:00:00,192.07,192.17,191.75,191.79,33747.0,182.5849,182.6799,182.2807,182.3187,33747.0
2019-11-01 10:10:00,191.8,191.84,191.0,191.17,26331.0,182.3282,182.3662,181.5677,181.7293,26331.0
2019-11-01 10:20:00,191.09,191.77,191.09,191.72,13800.0,181.6533,182.2997,181.6533,182.2521,13800.0
2019-11-01 10:30:00,191.84,191.86,191.56,191.82,20079.0,182.3662,182.3852,182.1001,182.3472,20079.0
2019-11-01 10:40:00,191.66,191.87,191.31,191.53,17400.0,182.1951,182.3947,181.8624,182.0715,17400.0
2019-11-01 10:50:00,191.49,191.69,191.47,191.51,17355.0,182.0335,182.2236,182.0145,182.0525,17355.0
2019-11-01 11:00:00,191.56,191.69,191.43,191.43,17316.0,182.1001,182.2236,181.9765,181.9765,17316.0
2019-11-01 11:10:00,191.38,191.59,191.13,191.57,10818.0,181.9289,182.1286,181.6913,182.1096,10818.0
2019-11-01 11:20:00,191.64,191.74,191.41,191.74,20370.0,182.1761,182.2712,181.9575,182.2712,20370.0
2019-11-01 11:30:00,191.75,191.92,191.74,191.87,14400.0,182.2807,182.4423,182.2712,182.3947,14400.0
2019-11-01 11:40:00,191.82,192.11,191.82,192.11,7884.0,182.3472,182.6229,182.3472,182.6229,7884.0
2019-11-01 11:50:00,192.3,192.52,192.23,192.52,15540.0,182.8035,183.0126,182.737,183.0126,15540.0
2019-11-01 12:00:00,192.52,192.85,192.41,192.41,24396.0,183.0126,183.3263,182.9081,182.9081,24396.0
2019-11-01 12:10:00,192.48,192.62,192.35,192.46,14376.0,182.9746,183.1077,182.851,182.9556,14376.0
2019-11-01 12:20:00,192.5,192.66,192.44,192.63,15300.0,182.9936,183.1457,182.9366,183.1172,15300.0
2019-11-01 12:30:00,192.63,192.66,192.35,192.4,8100.0,183.1172,183.1457,182.851,182.8986,8100.0
2019-11-01 12:40:00,192.35,192.73,192.35,192.63,13500.0,182.851,183.2123,182.851,183.1172,13500.0
2019-11-01 12:50:00,192.57,192.85,192.4,192.53,14616.0,183.0602,183.3263,182.8986,183.0221,14616.0
2019-11-01 13:00:00,192.49,192.6,192.36,192.54,13902.0,182.9841,183.0887,182.8605,183.0317,13902.0
2019-11-01 13:10:00,192.56,192.73,192.47,192.47,19389.0,183.0507,183.2123,182.9651,182.9651,19389.0
2019-11-01 13:20:00,192.52,192.65,192.23,192.34,27918.0,183.0126,183.1362,182.737,182.8415,27918.0
2019-11-01 13:30:00,192.34,192.46,192.25,192.42,9303.0,182.8415,182.9556,182.756,182.9176,9303.0
2019-11-01 13:40:00,192.37,192.62,192.35,192.55,19851.0,182.87,183.1077,182.851,183.0412,19851.0
2019-11-01 13:50:00,192.54,192.58,192.42,192.5,12126.0,183.0317,183.0697,182.9176,182.9936,12126.0
2019-11-01 14:00:00,192.51,192.52,192.29,192.33,12957.0,183.0031,183.0126,182.794,182.832,12957.0
2019-11-01 14:10:00,192.41,192.61,192.34,192.41,22605.0,182.9081,183.0982,182.8415,182.9081,22605.0
2019-11-01 14:20:00,192.43,192.65,192.34,192.62,8346.0,182.9271,183.1362,182.8415,183.1077,8346.0
2019-11-01 14:30:00,192.66,192.95,192.66,192.95,10974.0,183.1457,183.4214,183.1457,183.4214,10974.0
2019-11-01 14:40:00,192.95,193.15,192.91,192.99,13794.0,183.4214,183.6115,183.3834,183.4594,13794.0
2019-11-01 14:50:00,192.99,192.99,192.78,192.88,8130.0,183.4594,183.4594,183.2598,183.3549,8130.0
2019-11-01 15:00:00,192.87,193.19,192.71,193.13,14895.0,183.3454,183.6496,183.1933,183.5925,14895.0
2019-11-01 15:10:00,193.19,193.33,193.1,193.16,17766.0,183.6496,183.7826,183.564,183.621,17766.0
2019-11-01 15:20:00,193.12,193.24,192.91,192.94,35532.0,183.583,183.6971,183.3834,183.4119,35532.0
2019-11-01 15:30:00,193.0,193.31,192.94,193.31,8700.0,183.4689,183.7636,183.4119,183.7636,8700.0
2019-11-01 15:40:00,193.27,193.41,192.99,192.99,28683.0,183.7256,183.8587,183.4594,183.4594,28683.0
2019-11-01 15:50:00,193.03,193.47,193.03,193.27,96363.0,183.4975,183.9157,183.4975,183.7256,96363.0
2019-11-04 09:30:00,194.76,194.84,192.73,192.74,22296.0,185.142,185.2181,183.2123,183.2218,22296.0
2019-11-04 09:40:00,192.66,192.72,191.43,191.43,11100.0,183.1457,183.2028,181.9765,181.9765,11100.0
2019-11-04 09:50:00,191.68,191.94,191.19,191.48,36936.0,182.2141,182.4613,181.7483,182.024,36936.0
2019-11-04 10:00:00,191.44,191.66,190.99,191.24,29730.0,181.986,182.1951,181.5582,181.7959,29730.0
2019-11-04 10:10:00,191.14,191.83,191.14,191.63,27357.0,181.7008,182.3567,181.7008,182.1666,27357.0
2019-11-04 10:20:00,191.56,191.93,191.55,191.93,19680.0,182.1001,182.4518,182.0905,182.4518,19680.0
2019-11-04 10:30:00,191.94,192.32,191.94,192.17,30642.0,182.4613,182.8225,182.4613,182.6799,30642.0
2019-11-04 10:40:00,192.17,192.24,191.94,192.08,13608.0,182.6799,182.7465,182.4613,182.5944,13608.0
2019-11-04 10:50:00,192.06,192.09,191.88,191.96,9120.0,182.5754,182.6039,182.4042,182.4803,9120.0
2019-11-04 11:00:00,191.89,192.1,191.8,191.89,29571.0,182.4138,182.6134,182.3282,182.4138,29571.0
2019-11-04 11:10:00,191.85,191.9,191.59,191.77,9033.0,182.3757,182.4233,182.1286,182.2997,9033.0
2019-11-04 11:20:00,191.86,192.07,191.86,191.98,10500.0,182.3852,182.5849,182.3852,182.4993,10500.0
2019-11-04 11:30:00,191.97,191.99,191.9,191.94,8406.0,182.4898,182.5088,182.4233,182.4613,8406.0
2019-11-04 11:40:00,191.91,191.94,191.59,191.83,18555.0,182.4328,182.4613,182.1286,182.3567,18555.0
2019-11-04 11:50:00,191.92,191.94,191.68,191.85,13149.0,182.4423,182.4613,182.2141,182.3757,13149.0
2019-11-04 12:00:00,191.9,192.02,191.79,191.81,16344.0,182.4233,182.5373,182.3187,182.3377,16344.0
2019-11-04 12:10:00,191.73,191.76,191.54,191.66,11733.0,182.2617,182.2902,182.081,182.1951,11733.0
2019-11-04 12:20:00,191.67,191.86,191.67,191.86,13767.0,182.2046,182.3852,182.2046,182.3852,13767.0
2019-11-04 12:30:00,191.86,191.88,191.72,191.73,12741.0,182.3852,182.4042,182.2521,182.2617,12741.0
2019-11-04 12:40:00,191.74,191.84,191.6,191.67,17208.0,182.2712,182.3662,182.1381,182.2046,17208.0
2019-11-04 12:50:00,191.62,191.65,191.46,191.5,14769.0,182.1571,182.1856,182.005,182.043,14769.0
2019-11-04 13:00:00,191.54,191.79,191.54,191.7,15849.0,182.081,182.3187,182.081,182.2331,15849.0
2019-11-04 13:10:00,191.72,191.72,191.56,191.56,19440.0,182.2521,182.2521,182.1001,182.1001,19440.0
2019-11-04 13:20:00,191.55,191.7,191.5,191.53,36990.0,182.0905,182.2331,182.043,182.0715,36990.0
2019-11-04 13:30:00,191.48,191.48,191.21,191.24,18192.0,182.024,182.024,181.7673,181.7959,18192.0
2019-11-04 13:40:00,191.24,191.24,190.82,190.96,25203.0,181.7959,181.7959,181.3966,181.5297,25203.0
2019-11-04 13:50:00,190.97,191.05,190.88,190.91,6027.0,181.5392,181.6152,181.4536,181.4821,6027.0
2019-11-04 14:00:00,190.92,190.95,190.63,190.63,17067.0,181.4917,181.5202,181.216,181.216,17067.0
2019-11-04 14:10:00,190.75,190.8,190.51,190.57,14505.0,181.3301,181.3776,181.1019,181.1589,14505.0
2019-11-04 14:20:00,190.54,190.75,190.44,190.72,30159.0,181.1304,181.3301,181.0354,181.3015,30159.0
2019-11-04 14:30:00,190.75,191.1,190.62,190.73,24300.0,181.3301,181.6628,181.2065,181.311,24300.0
2019-11-04 14:40:00,190.82,190.82,190.61,190.73,14049.0,181.3966,181.3966,181.197,181.311,14049.0
2019-11-04 14:50:00,190.77,191.07,190.74,191.0,21765.0,181.3491,181.6342,181.3205,181.5677,21765.0
2019-11-04 15:00:00,190.95,190.95,190.69,190.87,16533.0,181.5202,181.5202,181.273,181.4441,16533.0
2019-11-04 15:10:00,190.87,190.92,190.49,190.62,20154.0,181.4441,181.4917,181.0829,181.2065,20154.0
2019-11-04 15:20:00,190.59,190.74,190.47,190.47,22500.0,181.178,181.3205,181.0639,181.0639,22500.0
2019-11-04 15:30:00,190.43,190.72,190.43,190.67,25260.0,181.0259,181.3015,181.0259,181.254,25260.0
2019-11-04 15:40:00,190.69,190.75,190.54,190.66,37863.0,181.273,181.3301,181.1304,181.2445,37863.0
2019-11-04 15:50:00,190.7,190.75,190.29,190.33,163920.0,181.2825,181.3301,180.8928,180.9308,163920.0
2019-11-05 09:30:00,189.5,191.33,189.5,190.92,21978.0,180.1418,181.8814,180.1418,181.4917,21978.0
2019-11-05 09:40:00,191.19,191.2,190.14,190.3,10995.0,181.7483,181.7578,180.7502,180.9023,10995.0
2019-11-05 09:50:00,190.1,190.38,189.67,189.67,8694.0,180.7122,180.9783,180.3034,180.3034,8694.0
2019-11-05 10:00:00,189.83,190.02,189.4,189.44,17085.0,180.4555,180.6361,180.0467,180.0847,17085.0
2019-11-05 10:10:00,189.26,189.29,188.03,188.16,34266.0,179.9136,179.9422,178.7444,178.868,34266.0
2019-11-05 10:20:00,188.27,188.27,187.17,187.46,66474.0,178.9725,178.9725,177.9268,178.2025,66474.0
2019-11-05 10:30:00,187.6,188.12,187.47,187.9,44151.0,178.3356,178.8299,178.212,178.6208,44151.0
2019-11-05 10:40:00,187.9,187.98,187.01,187.43,49224.0,178.6208,178.6968,177.7747,178.174,49224.0
2019-11-05 10:50:00,187.56,187.8,187.25,187.25,43590.0,178.2976,178.5257,178.0029,178.0029,43590.0
2019-11-05 11:00:00,187.29,187.33,186.25,186.98,72918.0,178.0409,178.0789,177.0523,177.7462,72918.0
2019-11-05 11:10:00,187.08,187.08,186.58,186.61,40074.0,177.8413,177.8413,177.366,177.3945,40074.0
2019-11-05 11:20:00,186.61,186.89,186.51,186.84,34422.0,177.3945,177.6607,177.2994,177.6131,34422.0
2019-11-05 11:30:00,186.88,187.87,186.85,187.7,31284.0,177.6512,178.5923,177.6226,178.4307,31284.0
2019-11-05 11:40:00,187.75,187.78,187.49,187.56,44889.0,178.4782,178.5067,178.231,178.2976,44889.0
2019-11-05 11:50:00,187.63,188.27,187.57,188.18,26910.0,178.3641,178.9725,178.3071,178.887,26910.0
2019-11-05 12:00:00,188.17,188.42,188.12,188.12,23043.0,178.8775,179.1151,178.8299,178.8299,23043.0
2019-11-05 12:10:00,188.15,188.15,187.86,187.97,12963.0,178.8584,178.8584,178.5828,178.6873,12963.0
2019-11-05 12:20:00,187.94,188.35,187.8,188.35,16473.0,178.6588,179.0486,178.5257,179.0486,16473.0
2019-11-05 12:30:00,188.14,188.45,188.0,188.25,8709.0,178.8489,179.1436,178.7159,178.9535,8709.0
2019-11-05 12:40:00,188.21,188.64,188.17,188.47,46608.0,178.9155,179.3243,178.8775,179.1626,46608.0
2019-11-05 12:50:00,188.4,188.55,188.25,188.36,31053.0,179.0961,179.2387,178.9535,179.0581,31053.0
2019-11-05 13:00:00,188.28,188.44,188.0,188.33,66408.0,178.982,179.1341,178.7159,179.0296,66408.0
2019-11-05 13:10:00,188.4,188.4,187.98,188.28,66522.0,179.0961,179.0961,178.6968,178.982,66522.0
2019-11-05 13:20:00,188.23,188.3,187.88,187.88,10056.0,178.9345,179.001,178.6018,178.6018,10056.0
2019-11-05 13:30:00,187.82,187.95,187.56,187.85,27732.0,178.5447,178.6683,178.2976,178.5733,27732.0
2019-11-05 13:40:00,187.94,188.17,187.72,188.17,14736.0,178.6588,178.8775,178.4497,178.8775,14736.0
2019-11-05 13:50:00,188.21,188.3,188.13,188.13,29688.0,178.9155,179.001,178.8394,178.8394,29688.0
2019-11-05 14:00:00,188.05,188.51,188.05,188.39,55035.0,178.7634,179.2007,178.7634,179.0866,55035.0
2019-11-05 14:10:00,188.44,188.7,188.33,188.42,51123.0,179.1341,179.3813,179.0296,179.1151,51123.0
2019-11-05 14:20:00,188.46,188.52,188.27,188.4,33159.0,179.1531,179.2102,178.9725,179.0961,33159.0
2019-11-05 14:30:00,188.39,188.5,188.21,188.32,29412.0,179.0866,179.1912,178.9155,179.0201,29412.0
2019-11-05 14:40:00,188.18,188.19,187.88,188.07,22359.0,178.887,178.8965,178.6018,178.7824,22359.0
2019-11-05 14:50:00,188.08,188.4,187.94,188.32,42462.0,178.7919,179.0961,178.6588,179.0201,42462.0
2019-11-05 15:00:00,188.37,188.37,188.26,188.33,12648.0,179.0676,179.0676,178.963,179.0296,12648.0
2019-11-05 15:10:00,188.3,188.39,188.24,188.39,43077.0,179.001,179.0866,178.944,179.0866,43077.0
2019-11-05 15:20:00,188.36,188.47,188.26,188.36,20622.0,179.0581,179.1626,178.963,179.0581,20622.0
2019-11-05 15:30:00,188.34,188.52,188.17,188.47,63492.0,179.0391,179.2102,178.8775,179.1626,63492.0
2019-11-05 15:40:00,188.45,188.47,188.16,188.22,39225.0,179.1436,179.1626,178.868,178.925,39225.0
2019-11-05 15:50:00,188.25,188.62,188.07,188.24,163473.0,178.9535,179.3052,178.7824,178.944,163473.0
2019-11-06 09:30:00,188.43,190.08,188.19,189.68,38652.0,179.1246,180.6931,178.8965,180.3129,38652.0
2019-11-06 09:40:00,189.16,189.27,188.33,188.33,15459.0,179.8186,179.9231,179.0296,179.0296,15459.0
2019-11-06 09:50:00,188.28,188.52,188.28,188.4,13752.0,178.982,179.2102,178.982,179.0961,13752.0
2019-11-06 10:00:00,188.4,189.02,188.31,188.57,7509.0,179.0961,179.6855,179.0105,179.2577,7509.0
2019-11-06 10:10:00,188.57,188.98,188.42,188.76,32307.0,179.2577,179.6475,179.1151,179.4383,32307.0
2019-11-06 10:20:00,188.72,188.89,188.56,188.81,15228.0,179.4003,179.5619,179.2482,179.4859,15228.0
2019-11-06 10:30:00,188.87,189.01,188.74,188.98,22380.0,179.5429,179.676,179.4193,179.6475,22380.0
2019-11-06 10:40:00,188.97,189.15,188.9,188.9,18975.0,179.638,179.8091,179.5714,179.5714,18975.0
2019-11-06 10:50:00,188.9,189.19,188.89,189.04,21774.0,179.5714,179.8471,179.5619,179.7045,21774.0
2019-11-06 11:00:00,189.14,189.27,188.92,189.25,17340.0,179.7996,179.9231,179.5904,179.9041,17340.0
2019-11-06 11:10:00,189.25,189.46,189.05,189.06,26241.0,179.9041,180.1038,179.714,179.7235,26241.0
2019-11-06 11:20:00,189.05,189.33,188.96,189.25,13353.0,179.714,179.9802,179.6284,179.9041,13353.0
2019-11-06 11:30:00,189.27,189.44,189.16,189.28,24465.0,179.9231,180.0847,179.8186,179.9326,24465.0
2019-11-06 11:40:00,189.32,189.42,188.9,189.09,24504.0,179.9707,180.0657,179.5714,179.752,24504.0
2019-11-06 11:50:00,189.07,189.4,188.78,188.78,21003.0,179.733,180.0467,179.4573,179.4573,21003.0
2019-11-06 12:00:00,188.81,189.31,188.78,189.19,13509.0,179.4859,179.9612,179.4573,179.8471,13509.0
2019-11-06 12:10:00,189.13,189.37,189.01,189.09,11838.0,179.7901,180.0182,179.676,179.752,11838.0
2019-11-06 12:20:00,189.06,189.33,189.02,189.1,10614.0,179.7235,179.9802,179.6855,179.7615,10614.0
2019-11-06 12:30:00,189.04,189.21,189.04,189.21,6897.0,179.7045,179.8661,179.7045,179.8661,6897.0
2019-11-06 12:40:00,189.17,189.32,189.03,189.08,9933.0,179.8281,179.9707,179.695,179.7425,9933.0
2019-11-06 12:50:00,189.07,189.14,189.07,189.14,2775.0,179.733,179.7996,179.733,179.7996,2775.0
2019-11-06 13:00:00,189.35,189.37,189.23,189.29,12762.0,179.9992,180.0182,179.8851,179.9422,12762.0
2019-11-06 13:10:00,189.4,189.44,189.25,189.35,15597.0,180.0467,180.0847,179.9041,179.9992,15597.0
2019-11-06 13:20:00,189.5,189.61,189.35,189.61,9234.0,180.1418,180.2463,179.9992,180.2463,9234.0
2019-11-06 13:30:00,189.67,189.82,189.6,189.82,12999.0,180.3034,180.446,180.2368,180.446,12999.0
2019-11-06 13:40:00,189.81,190.67,189.79,190.5,51060.0,180.4365,181.254,180.4175,181.0924,51060.0
2019-11-06 13:50:00,190.5,191.26,190.5,190.78,61887.0,181.0924,181.8149,181.0924,181.3586,61887.0
2019-11-06 14:00:00,190.77,191.75,190.67,191.75,35670.0,181.3491,182.2807,181.254,182.2807,35670.0
2019-11-06 14:10:00,191.82,191.94,191.56,191.82,15831.0,182.3472,182.4613,182.1001,182.3472,15831.0
2019-11-06 14:20:00,191.83,191.83,191.45,191.52,26073.0,182.3567,182.3567,181.9955,182.062,26073.0
2019-11-06 14:30:00,191.58,191.76,191.58,191.7,17826.0,182.1191,182.2902,182.1191,182.2331,17826.0
2019-11-06 14:40:00,191.67,191.89,191.57,191.57,20547.0,182.2046,182.4138,182.1096,182.1096,20547.0
2019-11-06 14:50:00,191.55,191.71,191.5,191.52,14772.0,182.0905,182.2426,182.043,182.062,14772.0
2019-11-06 15:00:00,191.52,191.63,191.41,191.48,14967.0,182.062,182.1666,181.9575,182.024,14967.0
2019-11-06 15:10:00,191.44,191.52,191.36,191.52,23127.0,181.986,182.062,181.9099,182.062,23127.0
2019-11-06 15:20:00,191.49,191.78,191.48,191.48,22053.0,182.0335,182.3092,182.024,182.024,22053.0
2019-11-06 15:30:00,191.43,191.65,191.36,191.59,38346.0,181.9765,182.1856,181.9099,182.1286,38346.0
2019-11-06 15:40:00,191.58,191.63,191.37,191.63,33801.0,182.1191,182.1666,181.9194,182.1666,33801.0
2019-11-06 15:50:00,191.64,191.84,191.6,191.75,61872.0,182.1761,182.3662,182.1381,182.2807,61872.0
2019-11-07 09:30:00,192.72,192.73,190.6,191.0,32703.0,183.2028,183.2123,181.1875,181.5677,32703.0
2019-11-07 09:40:00,190.9,190.94,190.32,190.32,16263.0,181.4726,181.5107,180.9213,180.9213,16263.0
2019-11-07 09:50:00,190.27,190.5,189.32,190.07,29004.0,180.8738,181.0924,179.9707,180.6836,29004.0
2019-11-07 10:00:00,190.28,190.44,189.84,189.97,16803.0,180.8833,181.0354,180.465,180.5886,16803.0
2019-11-07 10:10:00,189.83,190.51,189.83,190.33,7857.0,180.4555,181.1019,180.4555,180.9308,7857.0
2019-11-07 10:20:00,190.39,190.39,189.8,189.8,17211.0,180.9878,180.9878,180.427,180.427,17211.0
2019-11-07 10:30:00,189.91,190.06,189.79,189.92,20382.0,180.5315,180.6741,180.4175,180.541,20382.0
2019-11-07 10:40:00,189.91,189.99,189.75,189.75,7917.0,180.5315,180.6076,180.3794,180.3794,7917.0
2019-11-07 10:50:00,189.82,189.97,189.63,189.64,15273.0,180.446,180.5886,180.2654,180.2749,15273.0
2019-11-07 11:00:00,189.58,190.0,189.58,189.96,12471.0,180.2178,180.6171,180.2178,180.5791,12471.0
2019-11-07 11:10:00,189.98,190.17,189.83,190.11,17205.0,180.5981,180.7787,180.4555,180.7217,17205.0
2019-11-07 11:20:00,190.07,190.18,189.98,190.08,10029.0,180.6836,180.7882,180.5981,180.6931,10029.0
2019-11-07 11:30:00,190.12,190.13,189.88,189.98,6000.0,180.7312,180.7407,180.503,180.5981,6000.0
2019-11-07 11:40:00,190.06,190.23,189.93,190.18,16791.0,180.6741,180.8357,180.5505,180.7882,16791.0
2019-11-07 11:50:00,190.14,190.72,190.11,190.72,11790.0,180.7502,181.3015,180.7217,181.3015,11790.0
2019-11-07 12:00:00,190.71,190.77,190.42,190.46,9621.0,181.292,181.3491,181.0163,181.0544,9621.0
2019-11-07 12:10:00,190.47,190.47,190.0,190.0,14283.0,181.0639,181.0639,180.6171,180.6171,14283.0
2019-11-07 12:20:00,190.01,190.03,189.88,189.9,11100.0,180.6266,180.6456,180.503,180.522,11100.0
2019-11-07 12:30:00,189.87,190.03,189.61,189.97,21285.0,180.4935,180.6456,180.2463,180.5886,21285.0
2019-11-07 12:40:00,189.97,189.97,189.48,189.53,15567.0,180.5886,180.5886,180.1228,180.1703,15567.0
2019-11-07 12:50:00,189.57,189.58,189.15,189.22,16767.0,180.2083,180.2178,179.8091,179.8756,16767.0
2019-11-07 13:00:00,189.32,189.32,189.1,189.11,6237.0,179.9707,179.9707,179.7615,179.771,6237.0
2019-11-07 13:10:00,189.08,189.47,189.02,189.31,29100.0,179.7425,180.1133,179.6855,179.9612,29100.0
2019-11-07 13:20:00,189.4,189.7,189.35,189.66,14523.0,180.0467,180.3319,179.9992,180.2939,14523.0
2019-11-07 13:30:00,189.68,189.84,189.58,189.79,19884.0,180.3129,180.465,180.2178,180.4175,19884.0
2019-11-07 13:40:00,189.84,190.09,189.84,189.98,8739.0,180.465,180.7026,180.465,180.5981,8739.0
2019-11-07 13:50:00,190.01,190.02,189.86,189.98,12096.0,180.6266,180.6361,180.484,180.5981,12096.0
2019-11-07 14:00:00,190.02,190.22,190.02,190.19,12258.0,180.6361,180.8262,180.6361,180.7977,12258.0
2019-11-07 14:10:00,190.21,190.45,190.21,190.42,11730.0,180.8167,181.0449,180.8167,181.0163,11730.0
2019-11-07 14:20:00,190.48,190.55,190.16,190.19,28248.0,181.0734,181.1399,180.7692,180.7977,28248.0
2019-11-07 14:30:00,190.19,190.19,189.83,190.04,32664.0,180.7977,180.7977,180.4555,180.6551,32664.0
2019-11-07 14:40:00,190.09,190.1,189.55,189.89,20703.0,180.7026,180.7122,180.1893,180.5125,20703.0
2019-11-07 14:50:00,189.86,190.26,189.79,190.17,12900.0,180.484,180.8642,180.4175,180.7787,12900.0
2019-11-07 15:00:00,190.17,190.44,190.01,190.01,23262.0,180.7787,181.0354,180.6266,180.6266,23262.0
2019-11-07 15:10:00,190.16,190.2,190.0,190.04,15204.0,180.7692,180.8072,180.6171,180.6551,15204.0
2019-11-07 15:20:00,190.07,190.21,190.0,190.0,24909.0,180.6836,180.8167,180.6171,180.6171,24909.0
2019-11-07 15:30:00,190.05,190.09,189.95,190.02,31314.0,180.6646,180.7026,180.5696,180.6361,31314.0
2019-11-07 15:40:00,189.94,189.95,189.66,189.9,25212.0,180.5601,180.5696,180.2939,180.522,25212.0
2019-11-07 15:50:00,189.9,190.04,189.57,189.87,85596.0,180.522,180.6551,180.2083,180.4935,85596.0
2019-11-08 09:30:00,190.46,190.79,190.28,190.78,17316.0,181.0544,181.3681,180.8833,181.3586,17316.0
2019-11-08 09:40:00,190.96,191.63,190.96,191.63,2700.0,181.5297,182.1666,181.5297,182.1666,2700.0
2019-11-08 09:50:00,191.63,191.63,190.28,190.29,29220.0,182.1666,182.1666,180.8833,180.8928,29220.0
2019-11-08 10:00:00,190.33,191.47,190.15,191.47,13269.0,180.9308,182.0145,180.7597,182.0145,13269.0
2019-11-08 10:10:00,191.21,191.65,191.15,191.65,4872.0,181.7673,182.1856,181.7103,182.1856,4872.0
2019-11-08 10:20:00,191.67,192.15,191.67,192.12,12540.0,182.2046,182.6609,182.2046,182.6324,12540.0
2019-11-08 10:30:00,192.16,192.45,192.07,192.18,14694.0,182.6704,182.9461,182.5849,182.6894,14694.0
2019-11-08 10:40:00,192.22,192.56,191.59,191.59,25176.0,182.7275,183.0507,182.1286,182.1286,25176.0
2019-11-08 10:50:00,191.66,191.84,191.54,191.84,7200.0,182.1951,182.3662,182.081,182.3662,7200.0
2019-11-08 11:00:00,192.02,192.27,192.02,192.02,10020.0,182.5373,182.775,182.5373,182.5373,10020.0
2019-11-08 11:10:00,192.14,192.19,191.85,192.07,12924.0,182.6514,182.6989,182.3757,182.5849,12924.0
2019-11-08 11:20:00,192.08,192.28,192.04,192.22,6558.0,182.5944,182.7845,182.5563,182.7275,6558.0
2019-11-08 11:30:00,192.17,192.25,192.01,192.08,5925.0,182.6799,182.756,182.5278,182.5944,5925.0
2019-11-08 11:40:00,192.08,192.09,191.92,191.93,6729.0,182.5944,182.6039,182.4423,182.4518,6729.0
2019-11-08 11:50:00,191.91,192.02,191.81,192.02,8385.0,182.4328,182.5373,182.3377,182.5373,8385.0
2019-11-08 12:00:00,192.02,192.17,191.75,191.83,13758.0,182.5373,182.6799,182.2807,182.3567,13758.0
2019-11-08 12:10:00,191.83,192.03,191.81,191.81,9687.0,182.3567,182.5468,182.3377,182.3377,9687.0
2019-11-08 12:20:00,191.8,191.98,191.61,191.98,9192.0,182.3282,182.4993,182.1476,182.4993,9192.0
2019-11-08 12:30:00,191.98,192.09,191.93,192.03,5400.0,182.4993,182.6039,182.4518,182.5468,5400.0
2019-11-08 12:40:00,192.07,192.13,192.01,192.01,8346.0,182.5849,182.6419,182.5278,182.5278,8346.0
2019-11-08 12:50:00,192.03,192.23,191.91,192.15,11295.0,182.5468,182.737,182.4328,182.6609,11295.0
2019-11-08 13:00:00,192.19,192.22,192.13,192.22,7041.0,182.6989,182.7275,182.6419,182.7275,7041.0
2019-11-08 13:10:00,192.23,192.64,192.23,192.58,8121.0,182.737,183.1267,182.737,183.0697,8121.0
2019-11-08 13:20:00,192.67,192.82,192.62,192.76,6900.0,183.1552,183.2978,183.1077,183.2408,6900.0
2019-11-08 13:30:00,192.79,193.03,192.79,192.92,16947.0,183.2693,183.4975,183.2693,183.3929,16947.0
2019-11-08 13:40:00,192.94,193.0,192.76,192.84,10206.0,183.4119,183.4689,183.2408,183.3168,10206.0
2019-11-08 13:50:00,192.87,192.93,192.8,192.9,6741.0,183.3454,183.4024,183.2788,183.3739,6741.0
2019-11-08 14:00:00,192.89,193.1,192.82,193.1,18984.0,183.3644,183.564,183.2978,183.564,18984.0
2019-11-08 14:10:00,193.11,193.19,192.95,192.98,12309.0,183.5735,183.6496,183.4214,183.4499,12309.0
2019-11-08 14:20:00,193.02,193.14,193.0,193.14,10404.0,183.4879,183.602,183.4689,183.602,10404.0
2019-11-08 14:30:00,193.14,193.21,193.05,193.21,12000.0,183.602,183.6686,183.5165,183.6686,12000.0
2019-11-08 14:40:00,193.27,193.3,193.21,193.24,5403.0,183.7256,183.7541,183.6686,183.6971,5403.0
2019-11-08 14:50:00,193.25,193.29,193.13,193.24,7131.0,183.7066,183.7446,183.5925,183.6971,7131.0
2019-11-08 15:00:00,193.2,193.32,193.17,193.29,17994.0,183.6591,183.7731,183.6305,183.7446,17994.0
2019-11-08 15:10:00,193.29,193.35,193.21,193.28,14778.0,183.7446,183.8017,183.6686,183.7351,14778.0
2019-11-08 15:20:00,193.27,193.27,193.07,193.16,8325.0,183.7256,183.7256,183.5355,183.621,8325.0
2019-11-08 15:30:00,193.19,193.27,193.16,193.23,22911.0,183.6496,183.7256,183.621,183.6876,22911.0
2019-11-08 15:40:00,193.16,193.36,193.15,193.31,31206.0,183.621,183.8112,183.6115,183.7636,31206.0
2019-11-08 15:50:00,193.3,193.82,193.3,193.79,78999.0,183.7541,184.2484,183.7541,184.2199,78999.0
2019-11-11 09:30:00,192.82,193.33,192.56,193.02,18387.0,183.2978,183.7826,183.0507,183.4879,18387.0
2019-11-11 09:40:00,192.97,193.58,192.97,193.42,11181.0,183.4404,184.0203,183.4404,183.8682,11181.0
2019-11-11 09:50:00,193.56,193.83,193.38,193.61,6744.0,184.0013,184.2579,183.8302,184.0488,6744.0
2019-11-11 10:00:00,193.98,194.24,193.8,194.24,13062.0,184.4005,184.6477,184.2294,184.6477,13062.0
2019-11-11 10:10:00,194.23,194.33,193.99,194.13,14142.0,184.6382,184.7333,184.41,184.5431,14142.0
2019-11-11 10:20:00,193.95,194.04,193.55,193.89,13464.0,184.372,184.4576,183.9918,184.315,13464.0
2019-11-11 10:30:00,193.82,193.9,193.51,193.69,17910.0,184.2484,184.3245,183.9538,184.1249,17910.0
2019-11-11 10:40:00,193.48,193.73,193.38,193.73,9807.0,183.9252,184.1629,183.8302,184.1629,9807.0
2019-11-11 10:50:00,193.72,193.72,193.33,193.43,6600.0,184.1534,184.1534,183.7826,183.8777,6600.0
2019-11-11 11:00:00,193.51,193.76,193.51,193.61,15000.0,183.9538,184.1914,183.9538,184.0488,15000.0
2019-11-11 11:10:00,193.54,193.55,193.34,193.51,11400.0,183.9823,183.9918,183.7921,183.9538,11400.0
2019-11-11 11:20:00,193.54,193.54,193.25,193.34,10917.0,183.9823,183.9823,183.7066,183.7921,10917.0
2019-11-11 11:30:00,193.31,193.4,193.29,193.38,8100.0,183.7636,183.8492,183.7446,183.8302,8100.0
2019-11-11 11:40:00,193.39,193.62,193.39,193.58,5475.0,183.8397,184.0583,183.8397,184.0203,5475.0
2019-11-11 11:50:00,193.55,193.77,193.5,193.68,8109.0,183.9918,184.2009,183.9442,184.1154,8109.0
2019-11-11 12:00:00,193.68,193.73,193.48,193.57,13446.0,184.1154,184.1629,183.9252,184.0108,13446.0
2019-11-11 12:10:00,193.54,193.74,193.53,193.66,7512.0,183.9823,184.1724,183.9728,184.0963,7512.0
2019-11-11 12:20:00,193.53,193.67,193.46,193.65,6300.0,183.9728,184.1059,183.9062,184.0868,6300.0
2019-11-11 12:30:00,193.62,193.76,193.61,193.71,7734.0,184.0583,184.1914,184.0488,184.1439,7734.0
2019-11-11 12:40:00,193.68,193.82,193.63,193.67,9000.0,184.1154,184.2484,184.0678,184.1059,9000.0
2019-11-11 12:50:00,193.65,193.99,193.65,193.98,3600.0,184.0868,184.41,184.0868,184.4005,3600.0
2019-11-11 13:00:00,193.97,194.21,193.93,193.93,6039.0,184.391,184.6192,184.353,184.353,6039.0
2019-11-11 13:10:00,193.95,194.06,193.86,194.01,7800.0,184.372,184.4766,184.2865,184.4291,7800.0
2019-11-11 13:20:00,193.97,194.01,193.93,194.0,2490.0,184.391,184.4291,184.353,184.4196,2490.0
2019-11-11 13:30:00,194.0,194.15,194.0,194.11,8955.0,184.4196,184.5621,184.4196,184.5241,8955.0
2019-11-11 13:40:00,194.15,194.26,194.0,194.1,12066.0,184.5621,184.6667,184.4196,184.5146,12066.0
2019-11-11 13:50:00,194.05,194.1,193.96,193.99,3600.0,184.4671,184.5146,184.3815,184.41,3600.0
2019-11-11 14:00:00,193.91,193.95,193.82,193.87,8859.0,184.334,184.372,184.2484,184.296,8859.0
2019-11-11 14:10:00,193.87,193.9,193.78,193.84,7155.0,184.296,184.3245,184.2104,184.2675,7155.0
2019-11-11 14:20:00,193.81,193.88,193.63,193.69,11679.0,184.2389,184.3055,184.0678,184.1249,11679.0
2019-11-11 14:30:00,193.66,193.66,193.36,193.39,4563.0,184.0963,184.0963,183.8112,183.8397,4563.0
2019-11-11 14:40:00,193.42,193.52,193.36,193.52,7830.0,183.8682,183.9633,183.8112,183.9633,7830.0
2019-11-11 14:50:00,193.53,193.68,193.53,193.59,11850.0,183.9728,184.1154,183.9728,184.0298,11850.0
2019-11-11 15:00:00,193.62,193.81,193.62,193.71,9543.0,184.0583,184.2389,184.0583,184.1439,9543.0
2019-11-11 15:10:00,193.71,193.8,193.55,193.55,16683.0,184.1439,184.2294,183.9918,183.9918,16683.0
2019-11-11 15:20:00,193.61,193.66,193.48,193.55,12300.0,184.0488,184.0963,183.9252,183.9918,12300.0
2019-11-11 15:30:00,193.51,193.54,193.22,193.22,21276.0,183.9538,183.9823,183.6781,183.6781,21276.0
2019-11-11 15:40:00,193.23,193.29,193.11,193.21,17718.0,183.6876,183.7446,183.5735,183.6686,17718.0
2019-11-11 15:50:00,193.17,193.23,192.96,193.14,72906.0,183.6305,183.6876,183.4309,183.602,72906.0
2019-11-12 09:30:00,193.16,194.33,192.95,193.92,19656.0,183.621,184.7333,183.4214,184.3435,19656.0
2019-11-12 09:40:00,193.95,194.64,193.95,194.46,8700.0,184.372,185.0279,184.372,184.8568,8700.0
2019-11-12 09:50:00,194.58,194.63,194.16,194.33,6699.0,184.9709,185.0184,184.5717,184.7333,6699.0
2019-11-12 10:00:00,194.51,195.84,194.51,195.84,24939.0,184.9044,186.1687,184.9044,186.1687,24939.0
2019-11-12 10:10:00,195.72,196.15,195.44,196.03,23394.0,186.0546,186.4634,185.7884,186.3493,23394.0
2019-11-12 10:20:00,196.19,196.35,195.91,196.31,30468.0,186.5014,186.6535,186.2352,186.6155,30468.0
2019-11-12 10:30:00,196.22,196.31,195.6,195.66,34401.0,186.5299,186.6155,185.9405,185.9976,34401.0
2019-11-12 10:40:00,195.72,195.97,195.54,195.86,12630.0,186.0546,186.2923,185.8835,186.1877,12630.0
2019-11-12 10:50:00,195.86,196.3,195.86,196.08,12390.0,186.1877,186.606,186.1877,186.3968,12390.0
2019-11-12 11:00:00,196.16,196.25,196.05,196.21,7437.0,186.4729,186.5584,186.3683,186.5204,7437.0
2019-11-12 11:10:00,196.15,196.15,195.94,196.0,9672.0,186.4634,186.4634,186.2637,186.3208,9672.0
2019-11-12 11:20:00,196.06,196.27,196.06,196.13,7977.0,186.3778,186.5775,186.3778,186.4444,7977.0
2019-11-12 11:30:00,196.09,196.2,195.82,195.87,9864.0,186.4063,186.5109,186.1497,186.1972,9864.0
2019-11-12 11:40:00,195.91,195.91,195.51,195.51,7947.0,186.2352,186.2352,185.855,185.855,7947.0
2019-11-12 11:50:00,195.54,195.65,195.5,195.63,6000.0,185.8835,185.9881,185.8455,185.9691,6000.0
2019-11-12 12:00:00,195.63,195.63,195.19,195.43,9969.0,185.9691,185.9691,185.5508,185.7789,9969.0
2019-11-12 12:10:00,195.43,195.46,195.17,195.17,3600.0,185.7789,185.8075,185.5318,185.5318,3600.0
2019-11-12 12:20:00,195.26,195.34,195.13,195.13,3000.0,185.6173,185.6934,185.4938,185.4938,3000.0
2019-11-12 12:30:00,195.17,195.29,194.93,194.93,9900.0,185.5318,185.6458,185.3036,185.3036,9900.0
2019-11-12 12:40:00,194.93,195.1,194.93,195.06,14268.0,185.3036,185.4652,185.3036,185.4272,14268.0
2019-11-12 12:50:00,195.01,195.08,194.97,195.0,3600.0,185.3797,185.4462,185.3417,185.3702,3600.0
2019-11-12 13:00:00,195.07,195.13,194.89,194.89,5163.0,185.4367,185.4938,185.2656,185.2656,5163.0
2019-11-12 13:10:00,194.94,194.94,194.73,194.79,7959.0,185.3131,185.3131,185.1135,185.1705,7959.0
2019-11-12 13:20:00,194.91,194.91,194.8,194.87,6780.0,185.2846,185.2846,185.18,185.2466,6780.0
2019-11-12 13:30:00,194.88,194.88,194.71,194.71,6771.0,185.2561,185.2561,185.0945,185.0945,6771.0
2019-11-12 13:40:00,194.66,194.83,194.63,194.82,4515.0,185.047,185.2086,185.0184,185.1991,4515.0
2019-11-12 13:50:00,194.83,195.03,194.83,195.0,9258.0,185.2086,185.3987,185.2086,185.3702,9258.0
2019-11-12 14:00:00,194.97,195.2,194.9,195.18,8784.0,185.3417,185.5603,185.2751,185.5413,8784.0
2019-11-12 14:10:00,195.24,195.51,195.23,195.51,12141.0,185.5983,185.855,185.5888,185.855,12141.0
2019-11-12 14:20:00,195.46,195.69,195.46,195.66,7200.0,185.8075,186.0261,185.8075,185.9976,7200.0
2019-11-12 14:30:00,195.71,196.13,195.71,196.09,12402.0,186.0451,186.4444,186.0451,186.4063,12402.0
2019-11-12 14:40:00,196.11,196.33,195.92,196.3,15048.0,186.4254,186.6345,186.2447,186.606,15048.0
2019-11-12 14:50:00,196.32,196.32,195.89,196.0,16056.0,186.625,186.625,186.2162,186.3208,16056.0
2019-11-12 15:00:00,195.99,196.22,195.87,196.22,10434.0,186.3113,186.5299,186.1972,186.5299,10434.0
2019-11-12 15:10:00,196.31,196.43,196.16,196.22,5400.0,186.6155,186.7296,186.4729,186.5299,5400.0
2019-11-12 15:20:00,196.23,196.23,196.06,196.08,10995.0,186.5394,186.5394,186.3778,186.3968,10995.0
2019-11-12 15:30:00,196.09,196.3,196.01,196.01,27879.0,186.4063,186.606,186.3303,186.3303,27879.0
2019-11-12 15:40:00,196.03,196.07,195.52,195.8,50262.0,186.3493,186.3873,185.8645,186.1307,50262.0
2019-11-12 15:50:00,195.75,195.93,195.55,195.77,79698.0,186.0831,186.2542,185.893,186.1021,79698.0
2019-11-13 09:30:00,195.55,195.67,195.21,195.64,14550.0,185.893,186.0071,185.5698,185.9786,14550.0
2019-11-13 09:40:00,195.89,195.89,195.0,195.0,3345.0,186.2162,186.2162,185.3702,185.3702,3345.0
2019-11-13 09:50:00,195.22,195.27,195.01,195.15,7167.0,185.5793,185.6268,185.3797,185.5128,7167.0
2019-11-13 10:00:00,195.18,196.1,195.18,196.01,5400.0,185.5413,186.4158,185.5413,186.3303,5400.0
2019-11-13 10:10:00,195.94,196.82,195.92,196.73,23769.0,186.2637,187.1003,186.2447,187.0147,23769.0
2019-11-13 10:20:00,196.83,197.08,196.71,196.82,10068.0,187.1098,187.3475,186.9957,187.1003,10068.0
2019-11-13 10:30:00,196.89,197.18,196.85,197.1,9162.0,187.1668,187.4425,187.1288,187.3665,9162.0
2019-11-13 10:40:00,197.04,197.7,196.74,197.55,25152.0,187.3094,187.9368,187.0242,187.7942,25152.0
2019-11-13 10:50:00,197.42,197.55,197.24,197.44,10182.0,187.6707,187.7942,187.4996,187.6897,10182.0
2019-11-13 11:00:00,197.27,197.42,197.08,197.08,4350.0,187.5281,187.6707,187.3475,187.3475,4350.0
2019-11-13 11:10:00,196.95,197.01,196.48,196.48,13500.0,187.2239,187.2809,186.7771,186.7771,13500.0
2019-11-13 11:20:00,196.69,196.92,196.67,196.76,5130.0,186.9767,187.1954,186.9577,187.0433,5130.0
2019-11-13 11:30:00,196.77,196.89,196.6,196.64,13470.0,187.0528,187.1668,186.8912,186.9292,13470.0
2019-11-13 11:40:00,196.67,197.06,196.67,197.04,11193.0,186.9577,187.3284,186.9577,187.3094,11193.0
2019-11-13 11:50:00,197.06,197.13,196.95,197.06,6648.0,187.3284,187.395,187.2239,187.3284,6648.0
2019-11-13 12:00:00,197.26,197.29,196.67,197.03,25893.0,187.5186,187.5471,186.9577,187.2999,25893.0
2019-11-13 12:10:00,197.01,197.07,196.7,196.77,9777.0,187.2809,187.3379,186.9862,187.0528,9777.0
2019-11-13 12:20:00,196.59,196.72,196.59,196.63,6000.0,186.8817,187.0052,186.8817,186.9197,6000.0
2019-11-13 12:30:00,196.53,196.7,196.44,196.7,6651.0,186.8246,186.9862,186.7391,186.9862,6651.0
2019-11-13 12:40:00,196.69,196.69,196.33,196.44,4146.0,186.9767,186.9767,186.6345,186.7391,4146.0
2019-11-13 12:50:00,196.4,196.4,196.02,196.26,11700.0,186.701,186.701,186.3398,186.5679,11700.0
2019-11-13 13:00:00,196.26,196.3,196.24,196.3,1800.0,186.5679,186.606,186.5489,186.606,1800.0
2019-11-13 13:10:00,196.32,196.58,196.32,196.46,10560.0,186.625,186.8721,186.625,186.7581,10560.0
2019-11-13 13:20:00,196.38,196.45,196.16,196.23,6750.0,186.682,186.7486,186.4729,186.5394,6750.0
2019-11-13 13:30:00,196.2,196.34,196.17,196.17,5280.0,186.5109,186.644,186.4824,186.4824,5280.0
2019-11-13 13:40:00,196.16,196.29,196.16,196.28,3099.0,186.4729,186.5965,186.4729,186.587,3099.0
2019-11-13 13:50:00,196.35,196.44,195.67,195.86,31440.0,186.6535,186.7391,186.0071,186.1877,31440.0
2019-11-13 14:00:00,195.87,196.31,195.87,196.22,3816.0,186.1972,186.6155,186.1972,186.5299,3816.0
2019-11-13 14:10:00,196.16,196.2,195.95,196.04,9057.0,186.4729,186.5109,186.2733,186.3588,9057.0
2019-11-13 14:20:00,196.07,196.2,195.97,196.2,7818.0,186.3873,186.5109,186.2923,186.5109,7818.0
2019-11-13 14:30:00,196.2,196.34,196.17,196.21,20850.0,186.5109,186.644,186.4824,186.5204,20850.0
2019-11-13 14:40:00,196.23,196.29,196.01,196.1,11400.0,186.5394,186.5965,186.3303,186.4158,11400.0
2019-11-13 14:50:00,196.06,196.2,195.92,196.2,13269.0,186.3778,186.5109,186.2447,186.5109,13269.0
2019-11-13 15:00:00,196.24,196.59,196.15,196.59,10701.0,186.5489,186.8817,186.4634,186.8817,10701.0
2019-11-13 15:10:00,196.58,196.86,196.58,196.86,12564.0,186.8721,187.1383,186.8721,187.1383,12564.0
2019-11-13 15:20:00,196.9,197.26,196.9,197.23,11610.0,187.1763,187.5186,187.1763,187.49,11610.0
2019-11-13 15:30:00,197.12,197.16,196.79,196.83,18171.0,187.3855,187.4235,187.0718,187.1098,18171.0
2019-11-13 15:40:00,196.84,196.88,196.57,196.75,43539.0,187.1193,187.1573,186.8626,187.0337,43539.0
2019-11-13 15:50:00,196.73,196.81,196.35,196.54,81258.0,187.0147,187.0908,186.6535,186.8341,81258.0
2019-11-14 09:30:00,195.67,195.89,195.42,195.42,12762.0,186.3613,186.5708,186.1232,186.1232,12762.0
2019-11-14 09:40:00,195.37,195.99,195.22,195.95,6828.0,186.0755,186.666,185.9327,186.6279,6828.0
2019-11-14 09:50:00,196.1,196.79,196.0,196.71,10032.0,186.7708,187.428,186.6756,187.3518,10032.0
2019-11-14 10:00:00,196.82,196.82,196.46,196.51,5385.0,187.4566,187.4566,187.1137,187.1613,5385.0
2019-11-14 10:10:00,196.6,197.18,196.6,197.02,8004.0,187.247,187.7994,187.247,187.647,8004.0
2019-11-14 10:20:00,197.11,197.11,196.63,196.69,4188.0,187.7328,187.7328,187.2756,187.3327,4188.0
2019-11-14 10:30:00,196.81,196.81,196.62,196.69,9600.0,187.447,187.447,187.2661,187.3327,9600.0
2019-11-14 10:40:00,196.65,196.65,196.21,196.32,11085.0,187.2946,187.2946,186.8756,186.9803,11085.0
2019-11-14 10:50:00,196.27,196.53,196.12,196.27,9600.0,186.9327,187.1803,186.7899,186.9327,9600.0
2019-11-14 11:00:00,196.26,197.15,196.26,197.15,6309.0,186.9232,187.7709,186.9232,187.7709,6309.0
2019-11-14 11:10:00,197.17,198.08,197.1,197.97,18561.0,187.7899,188.6566,187.7232,188.5518,18561.0
2019-11-14 11:20:00,197.96,198.33,197.77,197.77,17970.0,188.5423,188.8947,188.3614,188.3614,17970.0
2019-11-14 11:30:00,197.68,197.68,196.85,196.92,10485.0,188.2756,188.2756,187.4851,187.5518,10485.0
2019-11-14 11:40:00,196.93,196.96,196.58,196.69,8958.0,187.5613,187.5899,187.228,187.3327,8958.0
2019-11-14 11:50:00,196.77,197.0,196.71,196.92,5877.0,187.4089,187.628,187.3518,187.5518,5877.0
2019-11-14 12:00:00,196.91,196.91,196.63,196.76,4050.0,187.5423,187.5423,187.2756,187.3994,4050.0
2019-11-14 12:10:00,196.75,196.9,196.63,196.83,9558.0,187.3899,187.5327,187.2756,187.4661,9558.0
2019-11-14 12:20:00,196.81,196.85,196.56,196.56,10200.0,187.447,187.4851,187.2089,187.2089,10200.0
2019-11-14 12:30:00,196.59,196.61,196.28,196.44,11400.0,187.2375,187.2565,186.9422,187.0946,11400.0
2019-11-14 12:40:00,196.43,196.47,196.39,196.47,4050.0,187.0851,187.1232,187.047,187.1232,4050.0
2019-11-14 12:50:00,196.47,196.65,196.3,196.65,7482.0,187.1232,187.2946,186.9613,187.2946,7482.0
2019-11-14 13:00:00,196.63,196.99,196.62,196.77,14637.0,187.2756,187.6185,187.2661,187.4089,14637.0
2019-11-14 13:10:00,196.82,197.02,196.66,196.91,7641.0,187.4566,187.647,187.3042,187.5423,7641.0
2019-11-14 13:20:00,196.81,197.21,196.81,197.17,5214.0,187.447,187.828,187.447,187.7899,5214.0
2019-11-14 13:30:00,197.15,197.29,197.09,197.1,7134.0,187.7709,187.9042,187.7137,187.7232,7134.0
2019-11-14 13:40:00,197.04,197.28,196.96,197.28,5625.0,187.6661,187.8947,187.5899,187.8947,5625.0
2019-11-14 13:50:00,197.27,197.48,196.82,196.94,7953.0,187.8851,188.0852,187.4566,187.5708,7953.0
2019-11-14 14:00:00,196.99,197.11,196.9,197.11,3597.0,187.6185,187.7328,187.5327,187.7328,3597.0
2019-11-14 14:10:00,197.23,197.3,197.21,197.29,1500.0,187.847,187.9137,187.828,187.9042,1500.0
2019-11-14 14:20:00,197.29,197.59,197.27,197.46,10077.0,187.9042,188.1899,187.8851,188.0661,10077.0
2019-11-14 14:30:00,197.37,197.53,197.37,197.53,8133.0,187.9804,188.1328,187.9804,188.1328,8133.0
2019-11-14 14:40:00,197.56,197.93,197.56,197.86,7650.0,188.1613,188.5137,188.1613,188.4471,7650.0
2019-11-14 14:50:00,197.88,197.88,197.72,197.83,4866.0,188.4661,188.4661,188.3137,188.4185,4866.0
2019-11-14 15:00:00,197.85,198.0,197.82,197.86,7869.0,188.4376,188.5804,188.409,188.4471,7869.0
2019-11-14 15:10:00,197.89,197.89,197.59,197.59,3834.0,188.4756,188.4756,188.1899,188.1899,3834.0
2019-11-14 15:20:00,197.62,197.78,197.62,197.63,5079.0,188.2185,188.3709,188.2185,188.228,5079.0
2019-11-14 15:30:00,197.59,197.82,197.56,197.79,17289.0,188.1899,188.409,188.1613,188.3804,17289.0
2019-11-14 15:40:00,197.83,197.9,197.75,197.87,10257.0,188.4185,188.4852,188.3423,188.4566,10257.0
2019-11-14 15:50:00,197.94,198.12,197.73,197.8,66756.0,188.5233,188.6947,188.3233,188.3899,66756.0
2019-11-15 09:30:00,198.33,198.67,197.48,197.48,42057.0,188.8947,189.2185,188.0852,188.0852,42057.0
2019-11-15 09:40:00,197.57,198.31,197.27,198.31,26751.0,188.1709,188.8757,187.8851,188.8757,26751.0
2019-11-15 09:50:00,197.87,198.31,197.62,197.62,10761.0,188.4566,188.8757,188.2185,188.2185,10761.0
2019-11-15 10:00:00,197.63,197.81,197.5,197.59,6039.0,188.228,188.3995,188.1042,188.1899,6039.0
2019-11-15 10:10:00,197.51,198.13,197.51,198.13,6975.0,188.1137,188.7042,188.1137,188.7042,6975.0
2019-11-15 10:20:00,198.17,198.36,197.98,198.25,7230.0,188.7423,188.9233,188.5614,188.8185,7230.0
2019-11-15 10:30:00,198.08,198.28,198.08,198.12,8046.0,188.6566,188.8471,188.6566,188.6947,8046.0
2019-11-15 10:40:00,198.37,198.67,198.37,198.62,4233.0,188.9328,189.2185,188.9328,189.1709,4233.0
2019-11-15 10:50:00,198.8,198.96,198.51,198.51,5487.0,189.3424,189.4947,189.0662,189.0662,5487.0
2019-11-15 11:00:00,198.39,198.72,198.23,198.31,19845.0,188.9519,189.2662,188.7995,188.8757,19845.0
2019-11-15 11:10:00,198.38,198.61,198.38,198.61,6741.0,188.9423,189.1614,188.9423,189.1614,6741.0
2019-11-15 11:20:00,198.54,198.89,198.51,198.78,8808.0,189.0947,189.4281,189.0662,189.3233,8808.0
2019-11-15 11:30:00,198.78,198.85,198.56,198.81,10608.0,189.3233,189.39,189.1138,189.3519,10608.0
2019-11-15 11:40:00,198.75,198.97,198.68,198.78,30537.0,189.2947,189.5043,189.2281,189.3233,30537.0
2019-11-15 11:50:00,198.76,198.79,198.53,198.66,15300.0,189.3043,189.3328,189.0852,189.209,15300.0
2019-11-15 12:00:00,198.82,199.0,198.59,198.78,12729.0,189.3614,189.5328,189.1423,189.3233,12729.0
2019-11-15 12:10:00,198.74,198.79,198.59,198.61,7800.0,189.2852,189.3328,189.1423,189.1614,7800.0
2019-11-15 12:20:00,198.63,198.69,198.5,198.5,3675.0,189.1804,189.2376,189.0566,189.0566,3675.0
2019-11-15 12:30:00,198.47,198.61,198.33,198.37,5517.0,189.0281,189.1614,188.8947,188.9328,5517.0
2019-11-15 12:40:00,198.35,198.6,198.31,198.51,30180.0,188.9138,189.1519,188.8757,189.0662,30180.0
2019-11-15 12:50:00,198.56,198.56,198.4,198.46,3300.0,189.1138,189.1138,188.9614,189.0185,3300.0
2019-11-15 13:00:00,198.49,198.54,198.33,198.34,11730.0,189.0471,189.0947,188.8947,188.9042,11730.0
2019-11-15 13:10:00,198.31,198.41,197.98,198.07,23709.0,188.8757,188.9709,188.5614,188.6471,23709.0
2019-11-15 13:20:00,198.03,198.07,197.92,197.94,5100.0,188.609,188.6471,188.5042,188.5233,5100.0
2019-11-15 13:30:00,197.78,197.86,197.71,197.72,4113.0,188.3709,188.4471,188.3042,188.3137,4113.0
2019-11-15 13:40:00,197.67,197.87,197.67,197.76,4530.0,188.2661,188.4566,188.2661,188.3518,4530.0
2019-11-15 13:50:00,197.81,197.87,197.81,197.84,1722.0,188.3995,188.4566,188.3995,188.428,1722.0
2019-11-15 14:00:00,197.8,197.99,197.71,197.98,8100.0,188.3899,188.5709,188.3042,188.5614,8100.0
2019-11-15 14:10:00,198.0,198.18,198.0,198.18,3957.0,188.5804,188.7519,188.5804,188.7519,3957.0
2019-11-15 14:20:00,198.17,198.31,198.14,198.18,5862.0,188.7423,188.8757,188.7138,188.7519,5862.0
2019-11-15 14:30:00,198.07,198.08,197.75,197.75,6921.0,188.6471,188.6566,188.3423,188.3423,6921.0
2019-11-15 14:40:00,197.75,198.01,197.74,197.94,6495.0,188.3423,188.5899,188.3328,188.5233,6495.0
2019-11-15 14:50:00,198.04,198.06,197.87,197.96,9930.0,188.6185,188.6376,188.4566,188.5423,9930.0
2019-11-15 15:00:00,197.93,197.93,197.64,197.64,5685.0,188.5137,188.5137,188.2375,188.2375,5685.0
2019-11-15 15:10:00,197.65,197.68,197.52,197.52,7656.0,188.2471,188.2756,188.1233,188.1233,7656.0
2019-11-15 15:20:00,197.49,197.49,197.35,197.35,8010.0,188.0947,188.0947,187.9613,187.9613,8010.0
2019-11-15 15:30:00,197.36,197.36,197.03,197.2,14181.0,187.9709,187.9709,187.6566,187.8185,14181.0
2019-11-15 15:40:00,197.19,197.39,197.14,197.39,23241.0,187.809,187.9994,187.7613,187.9994,23241.0
2019-11-15 15:50:00,197.4,197.56,197.31,197.56,78885.0,188.009,188.1613,187.9232,188.1613,78885.0
2019-11-18 09:30:00,193.67,196.67,193.51,196.33,66015.0,184.4564,187.3137,184.304,186.9899,66015.0
2019-11-18 09:40:00,196.32,197.23,195.85,197.0,46641.0,186.9803,187.847,186.5327,187.628,46641.0
2019-11-18 09:50:00,197.02,197.02,195.0,195.19,59685.0,187.647,187.647,185.7231,185.9041,59685.0
2019-11-18 10:00:00,195.15,195.53,194.95,195.44,36801.0,185.866,186.2279,185.6755,186.1422,36801.0
2019-11-18 10:10:00,195.56,195.63,195.17,195.52,58818.0,186.2565,186.3232,185.885,186.2184,58818.0
2019-11-18 10:20:00,195.49,195.71,195.36,195.51,10974.0,186.1898,186.3994,186.066,186.2089,10974.0
2019-11-18 10:30:00,195.51,195.53,195.4,195.47,9600.0,186.2089,186.2279,186.1041,186.1708,9600.0
2019-11-18 10:40:00,195.48,195.63,195.44,195.5,21519.0,186.1803,186.3232,186.1422,186.1994,21519.0
2019-11-18 10:50:00,195.43,195.46,194.88,194.88,24906.0,186.1327,186.1613,185.6088,185.6088,24906.0
2019-11-18 11:00:00,194.93,195.06,194.93,195.02,13398.0,185.6565,185.7803,185.6565,185.7422,13398.0
2019-11-18 11:10:00,195.02,195.02,194.79,194.85,21228.0,185.7422,185.7422,185.5231,185.5803,21228.0
2019-11-18 11:20:00,194.9,195.26,194.9,195.13,12639.0,185.6279,185.9708,185.6279,185.847,12639.0
2019-11-18 11:30:00,195.16,195.3,195.08,195.25,14313.0,185.8755,186.0089,185.7993,185.9612,14313.0
2019-11-18 11:40:00,195.28,195.4,195.16,195.19,10461.0,185.9898,186.1041,185.8755,185.9041,10461.0
2019-11-18 11:50:00,195.21,195.41,195.2,195.34,6912.0,185.9231,186.1136,185.9136,186.047,6912.0
2019-11-18 12:00:00,195.31,195.82,195.3,195.78,11703.0,186.0184,186.5041,186.0089,186.466,11703.0
2019-11-18 12:10:00,195.85,196.1,195.85,196.02,9339.0,186.5327,186.7708,186.5327,186.6946,9339.0
2019-11-18 12:20:00,196.05,196.05,195.5,195.5,9600.0,186.7232,186.7232,186.1994,186.1994,9600.0
2019-11-18 12:30:00,195.49,195.69,195.49,195.67,10884.0,186.1898,186.3803,186.1898,186.3613,10884.0
2019-11-18 12:40:00,195.63,195.63,195.45,195.51,10803.0,186.3232,186.3232,186.1517,186.2089,10803.0
2019-11-18 12:50:00,195.53,195.73,195.49,195.73,7800.0,186.2279,186.4184,186.1898,186.4184,7800.0
2019-11-18 13:00:00,195.72,195.89,195.72,195.85,10428.0,186.4089,186.5708,186.4089,186.5327,10428.0
2019-11-18 13:10:00,195.86,195.89,195.68,195.78,7209.0,186.5422,186.5708,186.3708,186.466,7209.0
2019-11-18 13:20:00,195.73,195.75,195.38,195.48,10917.0,186.4184,186.4375,186.0851,186.1803,10917.0
2019-11-18 13:30:00,195.46,195.76,195.43,195.72,6498.0,186.1613,186.447,186.1327,186.4089,6498.0
2019-11-18 13:40:00,195.71,195.89,195.66,195.75,9351.0,186.3994,186.5708,186.3517,186.4375,9351.0
2019-11-18 13:50:00,195.79,195.92,195.68,195.75,10449.0,186.4756,186.5994,186.3708,186.4375,10449.0
2019-11-18 14:00:00,195.69,195.79,195.45,195.52,6606.0,186.3803,186.4756,186.1517,186.2184,6606.0
2019-11-18 14:10:00,195.4,195.51,195.38,195.46,7386.0,186.1041,186.2089,186.0851,186.1613,7386.0
2019-11-18 14:20:00,195.41,195.59,195.22,195.59,8400.0,186.1136,186.2851,185.9327,186.2851,8400.0
2019-11-18 14:30:00,195.7,195.89,195.67,195.85,17967.0,186.3898,186.5708,186.3613,186.5327,17967.0
2019-11-18 14:40:00,195.77,195.86,195.67,195.86,12666.0,186.4565,186.5422,186.3613,186.5422,12666.0
2019-11-18 14:50:00,195.8,195.86,195.47,195.47,8853.0,186.4851,186.5422,186.1708,186.1708,8853.0
2019-11-18 15:00:00,195.54,195.56,195.39,195.46,5700.0,186.2374,186.2565,186.0946,186.1613,5700.0
2019-11-18 15:10:00,195.43,195.44,195.26,195.31,8100.0,186.1327,186.1422,185.9708,186.0184,8100.0
2019-11-18 15:20:00,195.34,195.36,195.18,195.25,10839.0,186.047,186.066,185.8946,185.9612,10839.0
2019-11-18 15:30:00,195.23,195.23,194.86,195.0,35658.0,185.9422,185.9422,185.5898,185.7231,35658.0
2019-11-18 15:40:00,195.0,195.01,194.79,194.83,27471.0,185.7231,185.7327,185.5231,185.5612,27471.0
2019-11-18 15:50:00,194.83,195.36,194.83,195.3,60093.0,185.5612,186.066,185.5612,186.0089,60093.0
2019-11-19 09:30:00,195.94,196.21,195.32,195.97,29583.0,186.6184,186.8756,186.0279,186.647,29583.0
2019-11-19 09:40:00,195.74,196.02,195.22,195.22,14400.0,186.4279,186.6946,185.9327,185.9327,14400.0
2019-11-19 09:50:00,195.27,195.68,195.07,195.42,11850.0,185.9803,186.3708,185.7898,186.1232,11850.0
2019-11-19 10:00:00,195.3,195.59,194.55,194.72,29844.0,186.0089,186.2851,185.2945,185.4565,29844.0
2019-11-19 10:10:00,194.81,195.02,194.57,194.63,18690.0,185.5422,185.7422,185.3136,185.3707,18690.0
2019-11-19 10:20:00,194.79,195.13,194.58,194.96,11763.0,185.5231,185.847,185.3231,185.685,11763.0
2019-11-19 10:30:00,195.14,195.44,194.96,195.23,17223.0,185.8565,186.1422,185.685,185.9422,17223.0
2019-11-19 10:40:00,195.25,195.65,195.17,195.17,23511.0,185.9612,186.3422,185.885,185.885,23511.0
2019-11-19 10:50:00,195.13,195.24,195.04,195.07,9600.0,185.847,185.9517,185.7612,185.7898,9600.0
2019-11-19 11:00:00,195.18,195.29,194.95,195.29,18738.0,185.8946,185.9993,185.6755,185.9993,18738.0
2019-11-19 11:10:00,195.39,195.62,195.39,195.6,4275.0,186.0946,186.3136,186.0946,186.2946,4275.0
2019-11-19 11:20:00,195.49,195.67,195.38,195.55,17436.0,186.1898,186.3613,186.0851,186.247,17436.0
2019-11-19 11:30:00,195.55,195.55,195.3,195.31,11322.0,186.247,186.247,186.0089,186.0184,11322.0
2019-11-19 11:40:00,195.25,195.27,194.95,195.03,15915.0,185.9612,185.9803,185.6755,185.7517,15915.0
2019-11-19 11:50:00,195.02,195.14,194.93,194.96,24297.0,185.7422,185.8565,185.6565,185.685,24297.0
2019-11-19 12:00:00,194.98,194.98,194.64,194.69,11106.0,185.7041,185.7041,185.3803,185.4279,11106.0
2019-11-19 12:10:00,194.69,194.93,194.51,194.75,14121.0,185.4279,185.6565,185.2564,185.485,14121.0
2019-11-19 12:20:00,194.75,194.78,194.62,194.64,20025.0,185.485,185.5136,185.3612,185.3803,20025.0
2019-11-19 12:30:00,194.66,194.75,194.61,194.64,22065.0,185.3993,185.485,185.3517,185.3803,22065.0
2019-11-19 12:40:00,194.61,194.61,194.47,194.51,6600.0,185.3517,185.3517,185.2184,185.2564,6600.0
2019-11-19 12:50:00,194.54,194.64,194.44,194.64,9555.0,185.285,185.3803,185.1898,185.3803,9555.0
2019-11-19 13:00:00,194.64,195.0,194.57,195.0,28560.0,185.3803,185.7231,185.3136,185.7231,28560.0
2019-11-19 13:10:00,195.03,195.03,194.87,194.97,12192.0,185.7517,185.7517,185.5993,185.6946,12192.0
2019-11-19 13:20:00,194.99,195.14,194.77,194.78,18756.0,185.7136,185.8565,185.5041,185.5136,18756.0
2019-11-19 13:30:00,194.81,194.84,194.59,194.61,11679.0,185.5422,185.5707,185.3326,185.3517,11679.0
2019-11-19 13:40:00,194.63,194.73,194.58,194.72,10287.0,185.3707,185.466,185.3231,185.4565,10287.0
2019-11-19 13:50:00,194.68,194.69,194.39,194.44,12915.0,185.4184,185.4279,185.1422,185.1898,12915.0
2019-11-19 14:00:00,194.44,194.74,194.44,194.74,11550.0,185.1898,185.4755,185.1898,185.4755,11550.0
2019-11-19 14:10:00,194.71,194.77,194.67,194.74,19164.0,185.4469,185.5041,185.4088,185.4755,19164.0
2019-11-19 14:20:00,194.77,195.1,194.77,195.03,13578.0,185.5041,185.8184,185.5041,185.7517,13578.0
2019-11-19 14:30:00,195.03,195.28,194.98,195.24,10320.0,185.7517,185.9898,185.7041,185.9517,10320.0
2019-11-19 14:40:00,195.28,195.36,195.21,195.25,11742.0,185.9898,186.066,185.9231,185.9612,11742.0
2019-11-19 14:50:00,195.2,195.29,195.13,195.15,11079.0,185.9136,185.9993,185.847,185.866,11079.0
2019-11-19 15:00:00,195.18,195.21,195.02,195.2,16728.0,185.8946,185.9231,185.7422,185.9136,16728.0
2019-11-19 15:10:00,195.2,195.21,194.85,194.85,28941.0,185.9136,185.9231,185.5803,185.5803,28941.0
2019-11-19 15:20:00,194.84,195.03,194.73,194.95,24144.0,185.5707,185.7517,185.466,185.6755,24144.0
2019-11-19 15:30:00,195.0,195.18,194.93,195.18,33768.0,185.7231,185.8946,185.6565,185.8946,33768.0
2019-11-19 15:40:00,195.25,195.4,195.1,195.3,28428.0,185.9612,186.1041,185.8184,186.0089,28428.0
2019-11-19 15:50:00,195.31,195.48,194.73,194.76,184605.0,186.0184,186.1803,185.466,185.4946,184605.0
2019-11-20 09:30:00,194.73,194.73,193.02,193.46,51741.0,185.466,185.466,183.8373,184.2564,51741.0
2019-11-20 09:40:00,193.75,193.92,193.34,193.56,16020.0,184.5326,184.6945,184.1421,184.3516,16020.0
2019-11-20 09:50:00,193.68,194.31,193.53,194.2,16818.0,184.4659,185.066,184.3231,184.9612,16818.0
2019-11-20 10:00:00,194.25,194.26,193.58,193.78,30669.0,185.0088,185.0183,184.3707,184.5612,30669.0
2019-11-20 10:10:00,193.64,193.69,192.97,193.04,40266.0,184.4278,184.4755,183.7897,183.8564,40266.0
2019-11-20 10:20:00,193.04,193.13,192.79,192.9,30384.0,183.8564,183.9421,183.6183,183.723,30384.0
2019-11-20 10:30:00,192.88,193.17,192.81,192.88,29403.0,183.704,183.9802,183.6373,183.704,29403.0
2019-11-20 10:40:00,192.85,193.63,192.85,193.63,70986.0,183.6754,184.4183,183.6754,184.4183,70986.0
2019-11-20 10:50:00,193.72,193.79,193.33,193.48,11691.0,184.504,184.5707,184.1326,184.2754,11691.0
2019-11-20 11:00:00,193.4,193.51,193.03,193.08,13392.0,184.1993,184.304,183.8469,183.8945,13392.0
2019-11-20 11:10:00,193.0,193.03,192.77,192.77,13233.0,183.8183,183.8469,183.5992,183.5992,13233.0
2019-11-20 11:20:00,192.74,193.17,192.74,192.84,11661.0,183.5707,183.9802,183.5707,183.6659,11661.0
2019-11-20 11:30:00,192.73,192.73,192.5,192.71,12627.0,183.5611,183.5611,183.3421,183.5421,12627.0
2019-11-20 11:40:00,192.59,192.6,192.16,192.17,25452.0,183.4278,183.4373,183.0182,183.0278,25452.0
2019-11-20 11:50:00,192.06,192.08,191.79,191.79,20973.0,182.923,182.9421,182.6658,182.6658,20973.0
2019-11-20 12:00:00,191.74,192.14,191.7,192.08,17574.0,182.6182,182.9992,182.5801,182.9421,17574.0
2019-11-20 12:10:00,191.96,192.22,191.96,192.02,18066.0,182.8278,183.0754,182.8278,182.8849,18066.0
2019-11-20 12:20:00,191.98,191.98,191.69,191.85,16068.0,182.8468,182.8468,182.5706,182.723,16068.0
2019-11-20 12:30:00,191.92,191.96,191.69,191.7,14622.0,182.7897,182.8278,182.5706,182.5801,14622.0
2019-11-20 12:40:00,191.65,191.65,191.41,191.46,24102.0,182.5325,182.5325,182.3039,182.3515,24102.0
2019-11-20 12:50:00,191.4,191.4,190.88,191.02,31050.0,182.2944,182.2944,181.7991,181.9325,31050.0
2019-11-20 13:00:00,191.01,191.38,191.0,191.21,12348.0,181.923,182.2754,181.9134,182.1134,12348.0
2019-11-20 13:10:00,191.1,191.31,190.96,191.0,20172.0,182.0087,182.2087,181.8753,181.9134,20172.0
2019-11-20 13:20:00,190.96,191.42,190.96,191.25,10200.0,181.8753,182.3135,181.8753,182.1515,10200.0
2019-11-20 13:30:00,191.32,191.71,191.32,191.6,12804.0,182.2182,182.5897,182.2182,182.4849,12804.0
2019-11-20 13:40:00,191.59,192.19,191.56,192.0,11100.0,182.4754,183.0468,182.4468,182.8659,11100.0
2019-11-20 13:50:00,191.93,192.26,191.82,192.11,15099.0,182.7992,183.1135,182.6944,182.9706,15099.0
2019-11-20 14:00:00,192.1,192.28,191.89,192.15,11706.0,182.9611,183.1325,182.7611,183.0087,11706.0
2019-11-20 14:10:00,192.18,192.53,192.15,192.38,9900.0,183.0373,183.3706,183.0087,183.2278,9900.0
2019-11-20 14:20:00,192.3,192.5,192.27,192.39,8118.0,183.1516,183.3421,183.123,183.2373,8118.0
2019-11-20 14:30:00,192.34,192.5,192.34,192.5,7185.0,183.1897,183.3421,183.1897,183.3421,7185.0
2019-11-20 14:40:00,192.5,192.5,192.26,192.37,9306.0,183.3421,183.3421,183.1135,183.2183,9306.0
2019-11-20 14:50:00,192.44,192.44,191.89,191.89,11376.0,183.2849,183.2849,182.7611,182.7611,11376.0
2019-11-20 15:00:00,192.0,192.06,191.86,192.05,9966.0,182.8659,182.923,182.7325,182.9135,9966.0
2019-11-20 15:10:00,192.04,192.21,191.98,191.98,13590.0,182.904,183.0659,182.8468,182.8468,13590.0
2019-11-20 15:20:00,192.0,192.09,191.77,191.77,9900.0,182.8659,182.9516,182.6468,182.6468,9900.0
2019-11-20 15:30:00,191.82,191.9,191.37,191.47,31656.0,182.6944,182.7706,182.2658,182.3611,31656.0
2019-11-20 15:40:00,191.47,191.93,191.46,191.88,32049.0,182.3611,182.7992,182.3515,182.7516,32049.0
2019-11-20 15:50:00,191.86,192.2,191.59,191.94,123054.0,182.7325,183.0563,182.4754,182.8087,123054.0
2019-11-21 09:30:00,191.0,191.66,190.2,191.29,93864.0,181.9134,182.542,181.1515,182.1896,93864.0
2019-11-21 09:40:00,191.51,191.66,190.14,190.67,89427.0,182.3992,182.542,181.0943,181.5991,89427.0
2019-11-21 09:50:00,190.81,191.68,190.81,191.03,19674.0,181.7325,182.5611,181.7325,181.942,19674.0
2019-11-21 10:00:00,191.27,191.28,190.64,191.17,24366.0,182.1706,182.1801,181.5706,182.0753,24366.0
2019-11-21 10:10:00,191.17,191.36,190.43,190.81,34371.0,182.0753,182.2563,181.3705,181.7325,34371.0
2019-11-21 10:20:00,190.98,191.48,190.98,191.41,14160.0,181.8944,182.3706,181.8944,182.3039,14160.0
2019-11-21 10:30:00,191.32,191.43,190.86,191.22,20571.0,182.2182,182.323,181.7801,182.123,20571.0
2019-11-21 10:40:00,191.22,191.22,190.85,191.1,11700.0,182.123,182.123,181.7706,182.0087,11700.0
2019-11-21 10:50:00,191.08,191.86,191.08,191.78,15180.0,181.9896,182.7325,181.9896,182.6563,15180.0
2019-11-21 11:00:00,191.86,191.91,191.48,191.67,17460.0,182.7325,182.7801,182.3706,182.5516,17460.0
2019-11-21 11:10:00,191.7,191.88,191.53,191.88,16347.0,182.5801,182.7516,182.4182,182.7516,16347.0
2019-11-21 11:20:00,191.88,192.21,191.86,191.92,15636.0,182.7516,183.0659,182.7325,182.7897,15636.0
2019-11-21 11:30:00,191.9,191.96,191.3,191.45,15990.0,182.7706,182.8278,182.1992,182.342,15990.0
2019-11-21 11:40:00,191.4,191.58,191.3,191.54,11550.0,182.2944,182.4658,182.1992,182.4277,11550.0
2019-11-21 11:50:00,191.54,191.56,191.27,191.51,13074.0,182.4277,182.4468,182.1706,182.3992,13074.0
2019-11-21 12:00:00,191.42,191.52,191.07,191.08,12669.0,182.3135,182.4087,181.9801,181.9896,12669.0
2019-11-21 12:10:00,190.97,191.2,190.87,190.87,29592.0,181.8849,182.1039,181.7896,181.7896,29592.0
2019-11-21 12:20:00,190.77,190.84,190.73,190.77,10479.0,181.6944,181.761,181.6563,181.6944,10479.0
2019-11-21 12:30:00,190.82,190.89,190.73,190.76,8772.0,181.742,181.8087,181.6563,181.6848,8772.0
2019-11-21 12:40:00,190.75,191.04,190.75,190.8,6618.0,181.6753,181.9515,181.6753,181.7229,6618.0
2019-11-21 12:50:00,190.72,190.72,190.5,190.62,8604.0,181.6468,181.6468,181.4372,181.5515,8604.0
2019-11-21 13:00:00,190.6,190.63,190.52,190.61,8316.0,181.5325,181.561,181.4563,181.542,8316.0
2019-11-21 13:10:00,190.6,190.6,190.15,190.15,10032.0,181.5325,181.5325,181.1039,181.1039,10032.0
2019-11-21 13:20:00,190.12,190.18,189.9,189.91,19794.0,181.0753,181.1324,180.8658,180.8753,19794.0
2019-11-21 13:30:00,189.96,189.96,189.72,189.72,18645.0,180.9229,180.9229,180.6943,180.6943,18645.0
2019-11-21 13:40:00,189.65,189.81,189.47,189.47,34089.0,180.6277,180.78,180.4562,180.4562,34089.0
2019-11-21 13:50:00,189.45,189.47,189.23,189.29,29001.0,180.4372,180.4562,180.2276,180.2848,29001.0
2019-11-21 14:00:00,189.3,189.9,189.25,189.62,44739.0,180.2943,180.8658,180.2467,180.5991,44739.0
2019-11-21 14:10:00,189.63,189.63,189.22,189.42,39255.0,180.6086,180.6086,180.2181,180.4086,39255.0
2019-11-21 14:20:00,189.39,189.43,189.19,189.25,17928.0,180.38,180.4181,180.1895,180.2467,17928.0
2019-11-21 14:30:00,189.21,189.67,189.15,189.67,18669.0,180.2086,180.6467,180.1514,180.6467,18669.0
2019-11-21 14:40:00,189.71,189.77,189.57,189.76,16668.0,180.6848,180.7419,180.5515,180.7324,16668.0
2019-11-21 14:50:00,189.76,189.8,189.59,189.6,13143.0,180.7324,180.7705,180.5705,180.58,13143.0
2019-11-21 15:00:00,189.66,190.02,189.51,189.74,14937.0,180.6372,180.9801,180.4943,180.7134,14937.0
2019-11-21 15:10:00,189.68,189.7,189.52,189.58,12594.0,180.6562,180.6753,180.5038,180.561,12594.0
2019-11-21 15:20:00,189.53,189.57,189.32,189.44,29727.0,180.5134,180.5515,180.3134,180.4276,29727.0
2019-11-21 15:30:00,189.41,189.45,188.98,189.0,39846.0,180.3991,180.4372,179.9895,180.0086,39846.0
2019-11-21 15:40:00,188.97,189.15,188.87,189.06,42420.0,179.98,180.1514,179.8848,180.0657,42420.0
2019-11-21 15:50:00,189.03,189.53,188.91,189.46,121878.0,180.0372,180.5134,179.9229,180.4467,121878.0
2019-11-22 09:30:00,189.97,190.73,189.77,189.95,54921.0,180.9324,181.6563,180.7419,180.9134,54921.0
2019-11-22 09:40:00,189.8,191.53,189.8,190.9,13200.0,180.7705,182.4182,180.7705,181.8182,13200.0
2019-11-22 09:50:00,191.14,191.14,190.42,190.66,27189.0,182.0468,182.0468,181.361,181.5896,27189.0
2019-11-22 10:00:00,190.67,191.08,189.74,189.74,29199.0,181.5991,181.9896,180.7134,180.7134,29199.0
2019-11-22 10:10:00,189.79,190.24,189.75,189.79,13260.0,180.761,181.1896,180.7229,180.761,13260.0
2019-11-22 10:20:00,189.86,190.03,189.52,189.52,13998.0,180.8277,180.9896,180.5038,180.5038,13998.0
2019-11-22 10:30:00,189.48,189.89,189.41,189.88,15189.0,180.4657,180.8562,180.3991,180.8467,15189.0
2019-11-22 10:40:00,189.89,190.35,189.89,190.3,60642.0,180.8562,181.2944,180.8562,181.2467,60642.0
2019-11-22 10:50:00,190.37,191.38,190.37,190.95,34842.0,181.3134,182.2754,181.3134,181.8658,34842.0
2019-11-22 11:00:00,190.87,191.02,190.59,190.65,46641.0,181.7896,181.9325,181.5229,181.5801,46641.0
2019-11-22 11:10:00,190.61,190.94,190.35,190.94,20727.0,181.542,181.8563,181.2944,181.8563,20727.0
2019-11-22 11:20:00,190.93,191.43,190.7,191.27,35433.0,181.8468,182.323,181.6277,182.1706,35433.0
2019-11-22 11:30:00,191.26,191.34,190.87,190.91,12480.0,182.1611,182.2373,181.7896,181.8277,12480.0
2019-11-22 11:40:00,191.0,191.11,190.91,191.07,12846.0,181.9134,182.0182,181.8277,181.9801,12846.0
2019-11-22 11:50:00,191.07,191.63,190.77,191.45,58338.0,181.9801,182.5135,181.6944,182.342,58338.0
2019-11-22 12:00:00,191.38,191.47,191.21,191.21,23583.0,182.2754,182.3611,182.1134,182.1134,23583.0
2019-11-22 12:10:00,191.17,191.32,191.0,191.29,19485.0,182.0753,182.2182,181.9134,182.1896,19485.0
2019-11-22 12:20:00,191.27,191.56,191.23,191.5,67488.0,182.1706,182.4468,182.1325,182.3896,67488.0
2019-11-22 12:30:00,191.52,191.52,191.29,191.29,6618.0,182.4087,182.4087,182.1896,182.1896,6618.0
2019-11-22 12:40:00,191.31,191.59,191.29,191.44,14100.0,182.2087,182.4754,182.1896,182.3325,14100.0
2019-11-22 12:50:00,191.42,191.61,191.39,191.61,8409.0,182.3135,182.4944,182.2849,182.4944,8409.0
2019-11-22 13:00:00,191.61,191.93,191.59,191.92,24876.0,182.4944,182.7992,182.4754,182.7897,24876.0
2019-11-22 13:10:00,191.92,191.94,191.81,191.83,18510.0,182.7897,182.8087,182.6849,182.7039,18510.0
2019-11-22 13:20:00,191.83,191.96,191.13,191.64,21786.0,182.7039,182.8278,182.0372,182.523,21786.0
2019-11-22 13:30:00,191.71,191.84,191.64,191.78,13419.0,182.5897,182.7135,182.523,182.6563,13419.0
2019-11-22 13:40:00,191.77,192.0,191.55,191.55,19476.0,182.6468,182.8659,182.4373,182.4373,19476.0
2019-11-22 13:50:00,191.55,191.55,191.31,191.37,11175.0,182.4373,182.4373,182.2087,182.2658,11175.0
2019-11-22 14:00:00,191.39,191.51,191.36,191.51,6645.0,182.2849,182.3992,182.2563,182.3992,6645.0
2019-11-22 14:10:00,191.52,191.54,191.37,191.48,11643.0,182.4087,182.4277,182.2658,182.3706,11643.0
2019-11-22 14:20:00,191.48,191.9,191.48,191.9,12321.0,182.3706,182.7706,182.3706,182.7706,12321.0
2019-11-22 14:30:00,191.85,191.85,191.5,191.58,11655.0,182.723,182.723,182.3896,182.4658,11655.0
2019-11-22 14:40:00,191.53,191.84,191.53,191.67,18639.0,182.4182,182.7135,182.4182,182.5516,18639.0
2019-11-22 14:50:00,191.71,191.78,191.62,191.68,9624.0,182.5897,182.6563,182.5039,182.5611,9624.0
2019-11-22 15:00:00,191.71,191.72,191.51,191.51,12162.0,182.5897,182.5992,182.3992,182.3992,12162.0
2019-11-22 15:10:00,191.52,191.62,191.27,191.36,18684.0,182.4087,182.5039,182.1706,182.2563,18684.0
2019-11-22 15:20:00,191.35,191.4,191.25,191.39,21993.0,182.2468,182.2944,182.1515,182.2849,21993.0
2019-11-22 15:30:00,191.4,191.96,191.4,191.61,21684.0,182.2944,182.8278,182.2944,182.4944,21684.0
2019-11-22 15:40:00,191.61,191.7,191.46,191.46,22203.0,182.4944,182.5801,182.3515,182.3515,22203.0
2019-11-22 15:50:00,191.52,191.74,191.49,191.65,97899.0,182.4087,182.6182,182.3801,182.5325,97899.0
2019-11-25 09:30:00,192.58,193.79,192.22,193.49,59097.0,183.4183,184.5707,183.0754,184.285,59097.0
2019-11-25 09:40:00,193.5,193.71,193.33,193.36,10320.0,184.2945,184.4945,184.1326,184.1612,10320.0
2019-11-25 09:50:00,193.27,193.55,192.59,192.73,27000.0,184.0754,184.3421,183.4278,183.5611,27000.0
2019-11-25 10:00:00,192.8,192.93,192.49,192.64,8400.0,183.6278,183.7516,183.3325,183.4754,8400.0
2019-11-25 10:10:00,192.52,193.03,192.43,192.76,6720.0,183.3611,183.8469,183.2754,183.5897,6720.0
2019-11-25 10:20:00,192.94,193.05,192.68,192.93,6975.0,183.7611,183.8659,183.5135,183.7516,6975.0
2019-11-25 10:30:00,192.88,193.06,192.52,192.63,5724.0,183.704,183.8754,183.3611,183.4659,5724.0
2019-11-25 10:40:00,192.64,192.88,192.54,192.88,7266.0,183.4754,183.704,183.3802,183.704,7266.0
2019-11-25 10:50:00,192.87,192.93,192.52,192.52,19569.0,183.6945,183.7516,183.3611,183.3611,19569.0
2019-11-25 11:00:00,192.45,192.58,192.33,192.35,12612.0,183.2945,183.4183,183.1802,183.1992,12612.0
2019-11-25 11:10:00,192.2,192.58,192.11,192.58,7608.0,183.0563,183.4183,182.9706,183.4183,7608.0
2019-11-25 11:20:00,192.71,192.71,192.47,192.62,14274.0,183.5421,183.5421,183.3135,183.4564,14274.0
2019-11-25 11:30:00,192.7,192.88,192.61,192.88,4050.0,183.5326,183.704,183.4468,183.704,4050.0
2019-11-25 11:40:00,192.95,193.4,192.95,193.04,14088.0,183.7707,184.1993,183.7707,183.8564,14088.0
2019-11-25 11:50:00,193.04,193.41,193.0,193.4,16800.0,183.8564,184.2088,183.8183,184.1993,16800.0
2019-11-25 12:00:00,193.47,193.52,193.07,193.17,6201.0,184.2659,184.3135,183.885,183.9802,6201.0
2019-11-25 12:10:00,193.28,193.49,193.28,193.47,5406.0,184.085,184.285,184.085,184.2659,5406.0
2019-11-25 12:20:00,193.47,193.47,193.19,193.23,5454.0,184.2659,184.2659,183.9992,184.0373,5454.0
2019-11-25 12:30:00,193.28,193.32,193.22,193.3,6300.0,184.085,184.1231,184.0278,184.104,6300.0
2019-11-25 12:40:00,193.22,193.22,192.92,193.05,4542.0,184.0278,184.0278,183.7421,183.8659,4542.0
2019-11-25 12:50:00,193.12,193.21,193.07,193.15,3900.0,183.9326,184.0183,183.885,183.9611,3900.0
2019-11-25 13:00:00,193.08,193.25,192.93,192.93,8502.0,183.8945,184.0564,183.7516,183.7516,8502.0
2019-11-25 13:10:00,192.97,193.24,192.88,193.12,5100.0,183.7897,184.0469,183.704,183.9326,5100.0
2019-11-25 13:20:00,193.28,193.28,193.09,193.17,13080.0,184.085,184.085,183.904,183.9802,13080.0
2019-11-25 13:30:00,193.28,193.39,193.06,193.06,5100.0,184.085,184.1897,183.8754,183.8754,5100.0
2019-11-25 13:40:00,193.14,193.24,193.12,193.21,3807.0,183.9516,184.0469,183.9326,184.0183,3807.0
2019-11-25 13:50:00,193.19,193.32,193.14,193.32,6165.0,183.9992,184.1231,183.9516,184.1231,6165.0
2019-11-25 14:00:00,193.29,193.32,193.24,193.28,8244.0,184.0945,184.1231,184.0469,184.085,8244.0
2019-11-25 14:10:00,193.29,193.34,193.21,193.3,6897.0,184.0945,184.1421,184.0183,184.104,6897.0
2019-11-25 14:20:00,193.23,193.35,193.03,193.03,8700.0,184.0373,184.1516,183.8469,183.8469,8700.0
2019-11-25 14:30:00,193.04,193.27,193.04,193.24,4494.0,183.8564,184.0754,183.8564,184.0469,4494.0
2019-11-25 14:40:00,193.26,193.37,193.26,193.37,4365.0,184.0659,184.1707,184.0659,184.1707,4365.0
2019-11-25 14:50:00,193.32,193.54,193.27,193.54,16446.0,184.1231,184.3326,184.0754,184.3326,16446.0
2019-11-25 15:00:00,193.54,193.72,193.54,193.69,4917.0,184.3326,184.504,184.3326,184.4755,4917.0
2019-11-25 15:10:00,193.73,193.8,193.64,193.78,10305.0,184.5136,184.5802,184.4278,184.5612,10305.0
2019-11-25 15:20:00,193.82,193.95,193.8,193.95,7686.0,184.5993,184.7231,184.5802,184.7231,7686.0
2019-11-25 15:30:00,193.89,194.07,193.68,193.68,11400.0,184.6659,184.8374,184.4659,184.4659,11400.0
2019-11-25 15:40:00,193.65,193.79,193.64,193.67,19122.0,184.4374,184.5707,184.4278,184.4564,19122.0
2019-11-25 15:50:00,193.62,193.68,193.25,193.4,96387.0,184.4088,184.4659,184.0564,184.1993,96387.0
2019-11-26 09:30:00,193.7,194.84,193.7,194.59,21111.0,184.485,185.5707,184.485,185.3326,21111.0
2019-11-26 09:40:00,194.59,194.84,194.32,194.32,8895.0,185.3326,185.5707,185.0755,185.0755,8895.0
2019-11-26 09:50:00,194.3,194.3,194.14,194.17,1500.0,185.0564,185.0564,184.9041,184.9326,1500.0
2019-11-26 10:00:00,194.38,194.38,193.12,193.46,14700.0,185.1326,185.1326,183.9326,184.2564,14700.0
2019-11-26 10:10:00,193.63,194.09,193.63,194.09,4539.0,184.4183,184.8564,184.4183,184.8564,4539.0
2019-11-26 10:20:00,194.17,194.27,194.0,194.13,9450.0,184.9326,185.0279,184.7707,184.8945,9450.0
2019-11-26 10:30:00,194.07,194.19,193.77,194.0,22473.0,184.8374,184.9517,184.5517,184.7707,22473.0
2019-11-26 10:40:00,194.09,194.15,193.95,194.15,5400.0,184.8564,184.9136,184.7231,184.9136,5400.0
2019-11-26 10:50:00,194.24,194.34,194.02,194.3,15090.0,184.9993,185.0945,184.7898,185.0564,15090.0
2019-11-26 11:00:00,194.34,194.74,194.34,194.74,14460.0,185.0945,185.4755,185.0945,185.4755,14460.0
2019-11-26 11:10:00,194.8,194.91,194.66,194.9,9669.0,185.5327,185.6374,185.3993,185.6279,9669.0
2019-11-26 11:20:00,194.85,194.92,194.69,194.77,6561.0,185.5803,185.6469,185.4279,185.5041,6561.0
2019-11-26 11:30:00,194.79,194.91,194.75,194.76,8460.0,185.5231,185.6374,185.485,185.4946,8460.0
2019-11-26 11:40:00,194.75,194.84,194.49,194.49,16704.0,185.485,185.5707,185.2374,185.2374,16704.0
2019-11-26 11:50:00,194.6,194.83,194.52,194.62,16131.0,185.3422,185.5612,185.266,185.3612,16131.0
2019-11-26 12:00:00,194.69,194.69,194.28,194.28,7200.0,185.4279,185.4279,185.0374,185.0374,7200.0
2019-11-26 12:10:00,194.33,194.56,194.31,194.52,5400.0,185.085,185.3041,185.066,185.266,5400.0
2019-11-26 12:20:00,194.5,194.56,194.47,194.53,3000.0,185.2469,185.3041,185.2184,185.2755,3000.0
2019-11-26 12:30:00,194.56,194.57,194.22,194.42,15420.0,185.3041,185.3136,184.9802,185.1707,15420.0
2019-11-26 12:40:00,194.39,194.74,194.39,194.74,3300.0,185.1422,185.4755,185.1422,185.4755,3300.0
2019-11-26 12:50:00,194.69,194.7,194.38,194.44,12969.0,185.4279,185.4374,185.1326,185.1898,12969.0
2019-11-26 13:00:00,194.45,194.57,194.22,194.49,10299.0,185.1993,185.3136,184.9802,185.2374,10299.0
2019-11-26 13:10:00,194.49,194.54,194.3,194.35,9954.0,185.2374,185.285,185.0564,185.1041,9954.0
2019-11-26 13:20:00,194.45,194.51,194.27,194.27,7212.0,185.1993,185.2564,185.0279,185.0279,7212.0
2019-11-26 13:30:00,194.27,194.32,194.04,194.23,10272.0,185.0279,185.0755,184.8088,184.9898,10272.0
2019-11-26 13:40:00,194.13,194.35,194.06,194.27,4296.0,184.8945,185.1041,184.8279,185.0279,4296.0
2019-11-26 13:50:00,194.33,194.33,194.2,194.33,6300.0,185.085,185.085,184.9612,185.085,6300.0
2019-11-26 14:00:00,194.32,194.42,194.3,194.36,10983.0,185.0755,185.1707,185.0564,185.1136,10983.0
2019-11-26 14:10:00,194.36,194.59,194.36,194.39,8370.0,185.1136,185.3326,185.1136,185.1422,8370.0
2019-11-26 14:20:00,194.39,194.4,194.12,194.16,4446.0,185.1422,185.1517,184.885,184.9231,4446.0
2019-11-26 14:30:00,194.22,194.29,194.13,194.19,8655.0,184.9802,185.0469,184.8945,184.9517,8655.0
2019-11-26 14:40:00,194.25,194.28,194.13,194.16,5097.0,185.0088,185.0374,184.8945,184.9231,5097.0
2019-11-26 14:50:00,194.2,194.71,194.17,194.66,7935.0,184.9612,185.4469,184.9326,185.3993,7935.0
2019-11-26 15:00:00,194.64,194.64,194.32,194.48,12750.0,185.3803,185.3803,185.0755,185.2279,12750.0
2019-11-26 15:10:00,194.44,194.7,194.36,194.7,16350.0,185.1898,185.4374,185.1136,185.4374,16350.0
2019-11-26 15:20:00,194.7,195.0,194.7,195.0,17511.0,185.4374,185.7231,185.4374,185.7231,17511.0
2019-11-26 15:30:00,195.0,195.41,195.0,195.41,35094.0,185.7231,186.1136,185.7231,186.1136,35094.0
2019-11-26 15:40:00,195.39,195.45,195.16,195.17,20151.0,186.0946,186.1517,185.8755,185.885,20151.0
2019-11-26 15:50:00,195.28,195.81,195.24,195.68,126579.0,185.9898,186.4946,185.9517,186.3708,126579.0
2019-11-27 09:30:00,195.1,195.37,194.11,194.58,17793.0,185.8184,186.0755,184.8755,185.3231,17793.0
2019-11-27 09:40:00,194.74,194.74,194.08,194.08,8094.0,185.4755,185.4755,184.8469,184.8469,8094.0
2019-11-27 09:50:00,194.31,195.1,194.07,194.98,8490.0,185.066,185.8184,184.8374,185.7041,8490.0
2019-11-27 10:00:00,195.06,195.29,194.82,195.29,14487.0,185.7803,185.9993,185.5517,185.9993,14487.0
2019-11-27 10:10:00,195.08,195.22,194.95,195.04,9417.0,185.7993,185.9327,185.6755,185.7612,9417.0
2019-11-27 10:20:00,195.14,195.66,195.12,195.56,10350.0,185.8565,186.3517,185.8374,186.2565,10350.0
2019-11-27 10:30:00,195.43,195.43,195.06,195.17,9003.0,186.1327,186.1327,185.7803,185.885,9003.0
2019-11-27 10:40:00,195.15,195.32,195.1,195.21,5901.0,185.866,186.0279,185.8184,185.9231,5901.0
2019-11-27 10:50:00,195.22,195.44,195.12,195.12,36573.0,185.9327,186.1422,185.8374,185.8374,36573.0
2019-11-27 11:00:00,195.0,195.19,194.9,194.9,2400.0,185.7231,185.9041,185.6279,185.6279,2400.0
2019-11-27 11:10:00,195.01,195.01,194.57,194.64,7830.0,185.7327,185.7327,185.3136,185.3803,7830.0
2019-11-27 11:20:00,194.49,194.86,194.34,194.83,11181.0,185.2374,185.5898,185.0945,185.5612,11181.0
2019-11-27 11:30:00,194.82,195.15,194.79,194.97,14796.0,185.5517,185.866,185.5231,185.6946,14796.0
2019-11-27 11:40:00,195.09,195.45,195.03,195.36,6000.0,185.8089,186.1517,185.7517,186.066,6000.0
2019-11-27 11:50:00,195.45,195.61,195.35,195.43,9009.0,186.1517,186.3041,186.0565,186.1327,9009.0
2019-11-27 12:00:00,195.49,195.51,195.12,195.13,7482.0,186.1898,186.2089,185.8374,185.847,7482.0
2019-11-27 12:10:00,195.22,195.25,194.98,194.98,15207.0,185.9327,185.9612,185.7041,185.7041,15207.0
2019-11-27 12:20:00,194.88,195.13,194.88,195.13,7893.0,185.6088,185.847,185.6088,185.847,7893.0
2019-11-27 12:30:00,195.08,195.08,194.94,195.01,3600.0,185.7993,185.7993,185.666,185.7327,3600.0
2019-11-27 12:40:00,194.93,195.02,194.84,195.01,5493.0,185.6565,185.7422,185.5707,185.7327,5493.0
2019-11-27 12:50:00,195.11,195.11,194.97,195.01,3900.0,185.8279,185.8279,185.6946,185.7327,3900.0
2019-11-27 13:00:00,194.98,195.07,194.97,195.07,9552.0,185.7041,185.7898,185.6946,185.7898,9552.0
2019-11-27 13:10:00,195.06,195.17,194.97,195.09,8700.0,185.7803,185.885,185.6946,185.8089,8700.0
2019-11-27 13:20:00,195.13,195.17,195.0,195.06,14106.0,185.847,185.885,185.7231,185.7803,14106.0
2019-11-27 13:30:00,195.02,195.06,194.96,194.96,4857.0,185.7422,185.7803,185.685,185.685,4857.0
2019-11-27 13:40:00,194.9,194.97,194.76,194.83,6846.0,185.6279,185.6946,185.4946,185.5612,6846.0
2019-11-27 13:50:00,194.77,194.89,194.67,194.67,4479.0,185.5041,185.6184,185.4088,185.4088,4479.0
2019-11-27 14:00:00,194.59,194.65,194.48,194.56,7281.0,185.3326,185.3898,185.2279,185.3041,7281.0
2019-11-27 14:10:00,194.56,194.66,194.46,194.5,8649.0,185.3041,185.3993,185.2088,185.2469,8649.0
2019-11-27 14:20:00,194.54,194.6,194.48,194.54,9855.0,185.285,185.3422,185.2279,185.285,9855.0
2019-11-27 14:30:00,194.51,194.64,194.45,194.62,3000.0,185.2564,185.3803,185.1993,185.3612,3000.0
2019-11-27 14:40:00,194.64,194.98,194.62,194.97,12735.0,185.3803,185.7041,185.3612,185.6946,12735.0
2019-11-27 14:50:00,194.89,194.98,194.85,194.98,10440.0,185.6184,185.7041,185.5803,185.7041,10440.0
2019-11-27 15:00:00,194.93,195.0,194.89,194.95,11442.0,185.6565,185.7231,185.6184,185.6755,11442.0
2019-11-27 15:10:00,194.96,195.06,194.92,195.06,16260.0,185.685,185.7803,185.6469,185.7803,16260.0
2019-11-27 15:20:00,195.07,195.15,195.0,195.01,19863.0,185.7898,185.866,185.7231,185.7327,19863.0
2019-11-27 15:30:00,194.99,194.99,194.77,194.77,9261.0,185.7136,185.7136,185.5041,185.5041,9261.0
2019-11-27 15:40:00,194.89,194.9,194.75,194.75,16230.0,185.6184,185.6279,185.485,185.485,16230.0
2019-11-27 15:50:00,194.73,194.97,194.67,194.95,31707.0,185.466,185.6946,185.4088,185.6755,31707.0
2019-11-29 09:30:00,194.8,195.52,194.73,195.05,27216.0,185.5327,186.2184,185.466,185.7708,27216.0
2019-11-29 09:40:00,195.08,195.08,194.48,194.77,7500.0,185.7993,185.7993,185.2279,185.5041,7500.0
2019-11-29 09:50:00,194.73,194.73,193.94,194.53,14706.0,185.466,185.466,184.7136,185.2755,14706.0
2019-11-29 10:00:00,194.59,194.79,194.48,194.48,9435.0,185.3326,185.5231,185.2279,185.2279,9435.0
2019-11-29 10:10:00,194.45,194.64,194.34,194.64,7494.0,185.1993,185.3803,185.0945,185.3803,7494.0
2019-11-29 10:20:00,194.63,194.99,194.63,194.82,8013.0,185.3707,185.7136,185.3707,185.5517,8013.0
2019-11-29 10:30:00,194.65,194.65,194.44,194.51,20094.0,185.3898,185.3898,185.1898,185.2564,20094.0
2019-11-29 10:40:00,194.5,194.5,194.33,194.44,11100.0,185.2469,185.2469,185.085,185.1898,11100.0
2019-11-29 10:50:00,194.45,194.5,194.32,194.32,10344.0,185.1993,185.2469,185.0755,185.0755,10344.0
2019-11-29 11:00:00,194.27,194.27,194.03,194.19,7200.0,185.0279,185.0279,184.7993,184.9517,7200.0
2019-11-29 11:10:00,194.15,194.15,194.01,194.06,4641.0,184.9136,184.9136,184.7802,184.8279,4641.0
2019-11-29 11:20:00,194.07,194.19,194.03,194.16,5100.0,184.8374,184.9517,184.7993,184.9231,5100.0
2019-11-29 11:30:00,194.12,194.49,194.12,194.49,9600.0,184.885,185.2374,184.885,185.2374,9600.0
2019-11-29 11:40:00,194.5,194.51,194.14,194.26,10512.0,185.2469,185.2564,184.9041,185.0183,10512.0
2019-11-29 11:50:00,194.21,194.47,194.16,194.36,10500.0,184.9707,185.2184,184.9231,185.1136,10500.0
2019-11-29 12:00:00,194.28,194.44,194.15,194.43,11118.0,185.0374,185.1898,184.9136,185.1803,11118.0
2019-11-29 12:10:00,194.46,194.56,193.99,193.99,11916.0,185.2088,185.3041,184.7612,184.7612,11916.0
2019-11-29 12:20:00,194.01,194.08,193.81,193.81,4893.0,184.7802,184.8469,184.5897,184.5897,4893.0
2019-11-29 12:30:00,193.83,193.97,193.6,193.97,16011.0,184.6088,184.7421,184.3897,184.7421,16011.0
2019-11-29 12:40:00,193.94,193.97,193.62,193.76,13401.0,184.7136,184.7421,184.4088,184.5421,13401.0
2019-11-29 12:50:00,193.81,194.4,193.81,194.19,43053.0,184.5897,185.1517,184.5897,184.9517,43053.0
2019-12-02 09:30:00,193.52,193.52,191.85,192.44,33912.0,184.3135,184.3135,182.723,183.2849,33912.0
2019-12-02 09:40:00,192.26,192.59,191.92,192.58,13731.0,183.1135,183.4278,182.7897,183.4183,13731.0
2019-12-02 09:50:00,192.5,192.59,191.93,192.2,9720.0,183.3421,183.4278,182.7992,183.0563,9720.0
2019-12-02 10:00:00,192.26,192.26,191.45,192.0,19152.0,183.1135,183.1135,182.342,182.8659,19152.0
2019-12-02 10:10:00,192.01,192.38,191.73,191.73,16476.0,182.8754,183.2278,182.6087,182.6087,16476.0
2019-12-02 10:20:00,191.7,191.89,191.54,191.89,12408.0,182.5801,182.7611,182.4277,182.7611,12408.0
2019-12-02 10:30:00,191.79,191.88,191.04,191.77,10398.0,182.6658,182.7516,181.9515,182.6468,10398.0
2019-12-02 10:40:00,191.77,192.12,191.74,191.74,6561.0,182.6468,182.9801,182.6182,182.6182,6561.0
2019-12-02 10:50:00,191.63,191.78,191.49,191.52,11091.0,182.5135,182.6563,182.3801,182.4087,11091.0
2019-12-02 11:00:00,191.51,191.82,191.51,191.61,4200.0,182.3992,182.6944,182.3992,182.4944,4200.0
2019-12-02 11:10:00,191.46,191.76,191.4,191.76,6243.0,182.3515,182.6373,182.2944,182.6373,6243.0
2019-12-02 11:20:00,191.93,192.1,191.9,192.1,6603.0,182.7992,182.9611,182.7706,182.9611,6603.0
2019-12-02 11:30:00,192.0,192.01,191.79,192.01,5853.0,182.8659,182.8754,182.6658,182.8754,5853.0
2019-12-02 11:40:00,192.18,192.23,192.04,192.17,7500.0,183.0373,183.0849,182.904,183.0278,7500.0
2019-12-02 11:50:00,192.47,192.53,192.26,192.39,4506.0,183.3135,183.3706,183.1135,183.2373,4506.0
2019-12-02 12:00:00,192.33,192.35,192.24,192.35,5664.0,183.1802,183.1992,183.0944,183.1992,5664.0
2019-12-02 12:10:00,192.36,192.37,192.04,192.04,4212.0,183.2087,183.2183,182.904,182.904,4212.0
2019-12-02 12:20:00,192.14,192.32,192.02,192.03,7512.0,182.9992,183.1706,182.8849,182.8944,7512.0
2019-12-02 12:30:00,192.36,192.37,192.0,192.0,3000.0,183.2087,183.2183,182.8659,182.8659,3000.0
2019-12-02 12:40:00,192.0,192.05,191.73,191.84,13521.0,182.8659,182.9135,182.6087,182.7135,13521.0
2019-12-02 12:50:00,191.8,191.93,191.8,191.89,10800.0,182.6754,182.7992,182.6754,182.7611,10800.0
2019-12-02 13:00:00,191.98,192.21,191.97,192.21,8181.0,182.8468,183.0659,182.8373,183.0659,8181.0
2019-12-02 13:10:00,192.28,192.36,192.27,192.36,4089.0,183.1325,183.2087,183.123,183.2087,4089.0
2019-12-02 13:20:00,192.21,192.3,192.1,192.19,4578.0,183.0659,183.1516,182.9611,183.0468,4578.0
2019-12-02 13:30:00,192.16,192.33,192.16,192.22,5718.0,183.0182,183.1802,183.0182,183.0754,5718.0
2019-12-02 13:40:00,192.23,192.37,192.18,192.37,3300.0,183.0849,183.2183,183.0373,183.2183,3300.0
2019-12-02 13:50:00,192.44,192.56,192.33,192.34,12771.0,183.2849,183.3992,183.1802,183.1897,12771.0
2019-12-02 14:00:00,192.23,192.57,192.23,192.57,6000.0,183.0849,183.4087,183.0849,183.4087,6000.0
2019-12-02 14:10:00,192.55,192.6,192.46,192.55,7803.0,183.3897,183.4373,183.304,183.3897,7803.0
2019-12-02 14:20:00,192.53,192.69,192.5,192.65,6987.0,183.3706,183.523,183.3421,183.4849,6987.0
2019-12-02 14:30:00,192.7,192.76,192.58,192.58,8247.0,183.5326,183.5897,183.4183,183.4183,8247.0
2019-12-02 14:40:00,192.53,192.75,192.53,192.54,7155.0,183.3706,183.5802,183.3706,183.3802,7155.0
2019-12-02 14:50:00,192.62,192.65,192.37,192.54,6909.0,183.4564,183.4849,183.2183,183.3802,6909.0
2019-12-02 15:00:00,192.57,192.58,192.06,192.06,11700.0,183.4087,183.4183,182.923,182.923,11700.0
2019-12-02 15:10:00,192.09,192.24,191.97,192.24,8100.0,182.9516,183.0944,182.8373,183.0944,8100.0
2019-12-02 15:20:00,192.24,192.24,191.93,191.97,28686.0,183.0944,183.0944,182.7992,182.8373,28686.0
2019-12-02 15:30:00,191.92,192.1,191.68,191.99,19368.0,182.7897,182.9611,182.5611,182.8563,19368.0
2019-12-02 15:40:00,191.99,192.28,191.99,192.02,22593.0,182.8563,183.1325,182.8563,182.8849,22593.0
2019-12-02 15:50:00,191.99,192.03,191.39,191.73,63477.0,182.8563,182.8944,182.2849,182.6087,63477.0
2019-12-03 09:30:00,190.57,192.3,190.0,191.56,34857.0,181.5039,183.1516,180.961,182.4468,34857.0
2019-12-03 09:40:00,192.09,192.43,191.55,191.83,39588.0,182.9516,183.2754,182.4373,182.7039,39588.0
2019-12-03 09:50:00,191.56,192.55,191.5,192.39,14454.0,182.4468,183.3897,182.3896,183.2373,14454.0
2019-12-03 10:00:00,192.27,192.43,191.88,192.12,63582.0,183.123,183.2754,182.7516,182.9801,63582.0
2019-12-03 10:10:00,192.21,192.65,191.96,192.65,15417.0,183.0659,183.4849,182.8278,183.4849,15417.0
2019-12-03 10:20:00,192.68,192.78,191.84,191.84,23556.0,183.5135,183.6088,182.7135,182.7135,23556.0
2019-12-03 10:30:00,191.92,192.14,191.37,191.37,20565.0,182.7897,182.9992,182.2658,182.2658,20565.0
2019-12-03 10:40:00,191.45,191.47,191.3,191.39,6600.0,182.342,182.3611,182.1992,182.2849,6600.0
2019-12-03 10:50:00,191.09,191.59,191.09,191.59,8265.0,181.9992,182.4754,181.9992,182.4754,8265.0
2019-12-03 11:00:00,191.53,191.56,191.34,191.34,5883.0,182.4182,182.4468,182.2373,182.2373,5883.0
2019-12-03 11:10:00,191.23,191.61,191.12,191.61,22191.0,182.1325,182.4944,182.0277,182.4944,22191.0
2019-12-03 11:20:00,191.54,191.55,191.02,191.02,35259.0,182.4277,182.4373,181.9325,181.9325,35259.0
2019-12-03 11:30:00,191.01,191.25,190.81,191.25,12213.0,181.923,182.1515,181.7325,182.1515,12213.0
2019-12-03 11:40:00,191.33,191.67,191.33,191.53,7179.0,182.2277,182.5516,182.2277,182.4182,7179.0
2019-12-03 11:50:00,191.56,191.57,191.47,191.56,7023.0,182.4468,182.4563,182.3611,182.4468,7023.0
2019-12-03 12:00:00,191.59,191.63,191.27,191.52,24066.0,182.4754,182.5135,182.1706,182.4087,24066.0
2019-12-03 12:10:00,191.59,191.59,191.33,191.49,3300.0,182.4754,182.4754,182.2277,182.3801,3300.0
2019-12-03 12:20:00,191.45,191.66,191.45,191.59,9702.0,182.342,182.542,182.342,182.4754,9702.0
2019-12-03 12:30:00,191.58,191.58,191.33,191.33,8196.0,182.4658,182.4658,182.2277,182.2277,8196.0
2019-12-03 12:40:00,191.23,191.36,191.07,191.22,4200.0,182.1325,182.2563,181.9801,182.123,4200.0
2019-12-03 12:50:00,191.31,191.35,191.25,191.31,4293.0,182.2087,182.2468,182.1515,182.2087,4293.0
2019-12-03 13:00:00,191.44,191.67,191.42,191.67,5322.0,182.3325,182.5516,182.3135,182.5516,5322.0
2019-12-03 13:10:00,191.67,192.05,191.63,192.03,5280.0,182.5516,182.9135,182.5135,182.8944,5280.0
2019-12-03 13:20:00,192.08,192.12,192.01,192.02,7848.0,182.9421,182.9801,182.8754,182.8849,7848.0
2019-12-03 13:30:00,192.01,192.22,191.78,192.1,31599.0,182.8754,183.0754,182.6563,182.9611,31599.0
2019-12-03 13:40:00,191.94,192.03,191.78,191.8,6159.0,182.8087,182.8944,182.6563,182.6754,6159.0
2019-12-03 13:50:00,191.71,191.71,191.48,191.58,8496.0,182.5897,182.5897,182.3706,182.4658,8496.0
2019-12-03 14:00:00,191.56,191.62,191.39,191.47,11775.0,182.4468,182.5039,182.2849,182.3611,11775.0
2019-12-03 14:10:00,191.47,191.55,191.43,191.48,5442.0,182.3611,182.4373,182.323,182.3706,5442.0
2019-12-03 14:20:00,191.5,191.72,191.48,191.72,4308.0,182.3896,182.5992,182.3706,182.5992,4308.0
2019-12-03 14:30:00,191.73,191.78,191.53,191.57,8700.0,182.6087,182.6563,182.4182,182.4563,8700.0
2019-12-03 14:40:00,191.71,191.88,191.62,191.67,9861.0,182.5897,182.7516,182.5039,182.5516,9861.0
2019-12-03 14:50:00,191.67,191.92,191.64,191.69,11730.0,182.5516,182.7897,182.523,182.5706,11730.0
2019-12-03 15:00:00,191.75,191.83,191.73,191.82,6480.0,182.6278,182.7039,182.6087,182.6944,6480.0
2019-12-03 15:10:00,191.79,192.17,191.79,192.17,11547.0,182.6658,183.0278,182.6658,183.0278,11547.0
2019-12-03 15:20:00,192.17,192.38,192.16,192.37,12576.0,183.0278,183.2278,183.0182,183.2183,12576.0
2019-12-03 15:30:00,192.38,192.5,192.28,192.3,26700.0,183.2278,183.3421,183.1325,183.1516,26700.0
2019-12-03 15:40:00,192.25,192.47,192.21,192.37,14403.0,183.104,183.3135,183.0659,183.2183,14403.0
2019-12-03 15:50:00,192.47,192.64,192.22,192.57,88887.0,183.3135,183.4754,183.0754,183.4087,88887.0
2019-12-04 09:30:00,193.11,194.33,193.06,193.89,33726.0,183.9231,185.085,183.8754,184.6659,33726.0
2019-12-04 09:40:00,194.02,194.02,192.99,193.62,15339.0,184.7898,184.7898,183.8088,184.4088,15339.0
2019-12-04 09:50:00,193.47,193.47,193.07,193.19,7971.0,184.2659,184.2659,183.885,183.9992,7971.0
2019-12-04 10:00:00,193.32,193.44,192.99,193.02,17040.0,184.1231,184.2374,183.8088,183.8373,17040.0
2019-12-04 10:10:00,193.1,193.14,192.47,192.74,23271.0,183.9135,183.9516,183.3135,183.5707,23271.0
2019-12-04 10:20:00,192.74,192.74,192.34,192.49,11526.0,183.5707,183.5707,183.1897,183.3325,11526.0
2019-12-04 10:30:00,192.55,192.8,192.37,192.45,6549.0,183.3897,183.6278,183.2183,183.2945,6549.0
2019-12-04 10:40:00,192.57,192.57,192.24,192.3,10695.0,183.4087,183.4087,183.0944,183.1516,10695.0
2019-12-04 10:50:00,192.33,192.57,192.33,192.33,9498.0,183.1802,183.4087,183.1802,183.1802,9498.0
2019-12-04 11:00:00,192.33,192.4,191.97,191.97,15825.0,183.1802,183.2468,182.8373,182.8373,15825.0
2019-12-04 11:10:00,191.86,191.92,191.7,191.75,35832.0,182.7325,182.7897,182.5801,182.6278,35832.0
2019-12-04 11:20:00,191.74,191.96,191.45,191.96,78381.0,182.6182,182.8278,182.342,182.8278,78381.0
2019-12-04 11:30:00,191.95,192.4,191.87,191.87,9483.0,182.8182,183.2468,182.742,182.742,9483.0
2019-12-04 11:40:00,192.02,192.1,191.88,191.92,14973.0,182.8849,182.9611,182.7516,182.7897,14973.0
2019-12-04 11:50:00,191.88,191.92,191.5,191.64,14103.0,182.7516,182.7897,182.3896,182.523,14103.0
2019-12-04 12:00:00,191.72,191.77,191.51,191.53,11484.0,182.5992,182.6468,182.3992,182.4182,11484.0
2019-12-04 12:10:00,191.55,191.61,191.42,191.61,5100.0,182.4373,182.4944,182.3135,182.4944,5100.0
2019-12-04 12:20:00,191.41,191.54,191.38,191.42,4227.0,182.3039,182.4277,182.2754,182.3135,4227.0
2019-12-04 12:30:00,191.46,191.46,191.27,191.4,7257.0,182.3515,182.3515,182.1706,182.2944,7257.0
2019-12-04 12:40:00,191.39,191.85,191.39,191.77,3000.0,182.2849,182.723,182.2849,182.6468,3000.0
2019-12-04 12:50:00,191.92,192.07,191.87,192.0,4626.0,182.7897,182.9325,182.742,182.8659,4626.0
2019-12-04 13:00:00,191.82,191.82,191.63,191.68,3600.0,182.6944,182.6944,182.5135,182.5611,3600.0
2019-12-04 13:10:00,191.84,191.91,191.75,191.79,2703.0,182.7135,182.7801,182.6278,182.6658,2703.0
2019-12-04 13:20:00,191.95,191.95,191.82,191.87,2700.0,182.8182,182.8182,182.6944,182.742,2700.0
2019-12-04 13:30:00,191.87,191.89,191.68,191.82,6939.0,182.742,182.7611,182.5611,182.6944,6939.0
2019-12-04 13:40:00,191.81,191.81,191.57,191.67,18684.0,182.6849,182.6849,182.4563,182.5516,18684.0
2019-12-04 13:50:00,191.69,191.69,191.57,191.63,7950.0,182.5706,182.5706,182.4563,182.5135,7950.0
2019-12-04 14:00:00,191.69,191.98,191.69,191.98,6900.0,182.5706,182.8468,182.5706,182.8468,6900.0
2019-12-04 14:10:00,192.3,192.43,192.19,192.35,8721.0,183.1516,183.2754,183.0468,183.1992,8721.0
2019-12-04 14:20:00,192.4,192.52,192.4,192.44,2850.0,183.2468,183.3611,183.2468,183.2849,2850.0
2019-12-04 14:30:00,192.51,192.55,192.38,192.44,7800.0,183.3516,183.3897,183.2278,183.2849,7800.0
2019-12-04 14:40:00,192.46,192.58,192.44,192.56,4815.0,183.304,183.4183,183.2849,183.3992,4815.0
2019-12-04 14:50:00,192.57,192.62,192.49,192.51,5403.0,183.4087,183.4564,183.3325,183.3516,5403.0
2019-12-04 15:00:00,192.43,192.59,192.41,192.52,6120.0,183.2754,183.4278,183.2564,183.3611,6120.0
2019-12-04 15:10:00,192.51,192.51,192.26,192.28,9582.0,183.3516,183.3516,183.1135,183.1325,9582.0
2019-12-04 15:20:00,192.31,192.33,192.18,192.26,7221.0,183.1611,183.1802,183.0373,183.1135,7221.0
2019-12-04 15:30:00,192.21,192.21,191.3,191.3,27777.0,183.0659,183.0659,182.1992,182.1992,27777.0
2019-12-04 15:40:00,191.35,191.38,190.78,190.99,37812.0,182.2468,182.2754,181.7039,181.9039,37812.0
2019-12-04 15:50:00,191.0,191.07,190.26,190.46,163518.0,181.9134,181.9801,181.2086,181.3991,163518.0
2019-12-05 09:30:00,191.47,191.47,190.88,191.08,24132.0,182.3611,182.3611,181.7991,181.9896,24132.0
2019-12-05 09:40:00,191.05,191.19,189.69,189.71,24513.0,181.9611,182.0944,180.6658,180.6848,24513.0
2019-12-05 09:50:00,189.7,190.33,189.18,190.33,35229.0,180.6753,181.2753,180.18,181.2753,35229.0
2019-12-05 10:00:00,190.19,190.28,189.64,189.64,7290.0,181.142,181.2277,180.6181,180.6181,7290.0
2019-12-05 10:10:00,189.42,190.32,189.42,190.13,36135.0,180.4086,181.2658,180.4086,181.0848,36135.0
2019-12-05 10:20:00,190.19,190.33,190.14,190.27,12228.0,181.142,181.2753,181.0943,181.2182,12228.0
2019-12-05 10:30:00,190.29,190.65,190.29,190.49,11619.0,181.2372,181.5801,181.2372,181.4277,11619.0
2019-12-05 10:40:00,190.58,190.73,190.48,190.59,6945.0,181.5134,181.6563,181.4182,181.5229,6945.0
2019-12-05 10:50:00,190.7,190.94,190.7,190.86,9474.0,181.6277,181.8563,181.6277,181.7801,9474.0
2019-12-05 11:00:00,190.81,191.01,190.68,190.72,6900.0,181.7325,181.923,181.6087,181.6468,6900.0
2019-12-05 11:10:00,190.48,190.97,190.48,190.83,11922.0,181.4182,181.8849,181.4182,181.7515,11922.0
2019-12-05 11:20:00,190.87,191.13,190.78,191.09,11379.0,181.7896,182.0372,181.7039,181.9992,11379.0
2019-12-05 11:30:00,191.1,191.18,190.73,190.83,9057.0,182.0087,182.0849,181.6563,181.7515,9057.0
2019-12-05 11:40:00,190.75,190.92,190.73,190.92,5400.0,181.6753,181.8372,181.6563,181.8372,5400.0
2019-12-05 11:50:00,190.98,190.98,190.77,190.9,7290.0,181.8944,181.8944,181.6944,181.8182,7290.0
2019-12-05 12:00:00,190.99,191.06,190.99,191.03,2400.0,181.9039,181.9706,181.9039,181.942,2400.0
2019-12-05 12:10:00,190.99,191.19,190.95,191.13,3600.0,181.9039,182.0944,181.8658,182.0372,3600.0
2019-12-05 12:20:00,191.11,191.11,190.94,191.01,11406.0,182.0182,182.0182,181.8563,181.923,11406.0
2019-12-05 12:30:00,191.0,191.0,190.8,190.86,3900.0,181.9134,181.9134,181.7229,181.7801,3900.0
2019-12-05 12:40:00,191.08,191.12,191.0,191.1,3600.0,181.9896,182.0277,181.9134,182.0087,3600.0
2019-12-05 12:50:00,191.14,191.21,191.12,191.15,5166.0,182.0468,182.1134,182.0277,182.0563,5166.0
2019-12-05 13:00:00,191.14,191.14,190.98,191.08,2700.0,182.0468,182.0468,181.8944,181.9896,2700.0
2019-12-05 13:10:00,191.22,191.22,191.16,191.18,2133.0,182.123,182.123,182.0658,182.0849,2133.0
2019-12-05 13:20:00,191.17,191.17,191.03,191.11,5460.0,182.0753,182.0753,181.942,182.0182,5460.0
2019-12-05 13:30:00,191.07,191.33,191.01,191.26,6747.0,181.9801,182.2277,181.923,182.1611,6747.0
2019-12-05 13:40:00,191.23,191.3,191.17,191.3,9003.0,182.1325,182.1992,182.0753,182.1992,9003.0
2019-12-05 13:50:00,191.26,191.32,191.22,191.22,7212.0,182.1611,182.2182,182.123,182.123,7212.0
2019-12-05 14:00:00,191.25,191.5,191.18,191.5,4176.0,182.1515,182.3896,182.0849,182.3896,4176.0
2019-12-05 14:10:00,191.67,191.86,191.67,191.76,11994.0,182.5516,182.7325,182.5516,182.6373,11994.0
2019-12-05 14:20:00,191.65,191.65,191.43,191.51,6633.0,182.5325,182.5325,182.323,182.3992,6633.0
2019-12-05 14:30:00,191.54,191.71,191.53,191.71,3192.0,182.4277,182.5897,182.4182,182.5897,3192.0
2019-12-05 14:40:00,191.71,191.71,191.38,191.44,6243.0,182.5897,182.5897,182.2754,182.3325,6243.0
2019-12-05 14:50:00,191.55,191.6,191.1,191.29,8634.0,182.4373,182.4849,182.0087,182.1896,8634.0
2019-12-05 15:00:00,191.35,191.57,191.34,191.57,7509.0,182.2468,182.4563,182.2373,182.4563,7509.0
2019-12-05 15:10:00,191.55,191.56,191.42,191.55,4800.0,182.4373,182.4468,182.3135,182.4373,4800.0
2019-12-05 15:20:00,191.57,191.57,191.32,191.39,8214.0,182.4563,182.4563,182.2182,182.2849,8214.0
2019-12-05 15:30:00,191.38,191.59,191.34,191.37,12324.0,182.2754,182.4754,182.2373,182.2658,12324.0
2019-12-05 15:40:00,191.37,191.4,190.73,190.73,45000.0,182.2658,182.2944,181.6563,181.6563,45000.0
2019-12-05 15:50:00,190.75,191.03,190.53,190.83,154743.0,181.6753,181.942,181.4658,181.7515,154743.0
2019-12-06 09:30:00,192.64,192.89,192.09,192.36,19050.0,183.4754,183.7135,182.9516,183.2087,19050.0
2019-12-06 09:40:00,192.82,192.82,192.21,192.21,8715.0,183.6468,183.6468,183.0659,183.0659,8715.0
2019-12-06 09:50:00,192.26,192.4,191.09,191.09,29553.0,183.1135,183.2468,181.9992,181.9992,29553.0
2019-12-06 10:00:00,191.25,191.75,191.23,191.58,19686.0,182.1515,182.6278,182.1325,182.4658,19686.0
2019-12-06 10:10:00,191.56,192.1,191.45,192.1,9918.0,182.4468,182.9611,182.342,182.9611,9918.0
2019-12-06 10:20:00,192.16,192.5,192.05,192.29,20730.0,183.0182,183.3421,182.9135,183.1421,20730.0
2019-12-06 10:30:00,192.31,192.31,191.97,192.25,6951.0,183.1611,183.1611,182.8373,183.104,6951.0
2019-12-06 10:40:00,192.33,192.38,192.21,192.36,7548.0,183.1802,183.2278,183.0659,183.2087,7548.0
2019-12-06 10:50:00,192.31,192.75,192.31,192.75,8253.0,183.1611,183.5802,183.1611,183.5802,8253.0
2019-12-06 11:00:00,192.68,192.99,192.67,192.99,3900.0,183.5135,183.8088,183.504,183.8088,3900.0
2019-12-06 11:10:00,192.89,192.9,192.31,192.45,9636.0,183.7135,183.723,183.1611,183.2945,9636.0
2019-12-06 11:20:00,192.61,193.1,192.61,193.1,6891.0,183.4468,183.9135,183.4468,183.9135,6891.0
2019-12-06 11:30:00,193.0,193.03,192.71,192.82,4470.0,183.8183,183.8469,183.5421,183.6468,4470.0
2019-12-06 11:40:00,192.78,192.96,192.78,192.96,6672.0,183.6088,183.7802,183.6088,183.7802,6672.0
2019-12-06 11:50:00,192.93,192.93,192.7,192.82,9711.0,183.7516,183.7516,183.5326,183.6468,9711.0
2019-12-06 12:00:00,192.79,192.82,192.73,192.75,7260.0,183.6183,183.6468,183.5611,183.5802,7260.0
2019-12-06 12:10:00,192.73,193.07,192.69,193.02,7710.0,183.5611,183.885,183.523,183.8373,7710.0
2019-12-06 12:20:00,193.28,193.28,192.98,193.03,4932.0,184.085,184.085,183.7992,183.8469,4932.0
2019-12-06 12:30:00,193.11,193.17,193.03,193.17,4107.0,183.9231,183.9802,183.8469,183.9802,4107.0
2019-12-06 12:40:00,193.28,193.28,193.15,193.28,5433.0,184.085,184.085,183.9611,184.085,5433.0
2019-12-06 12:50:00,193.33,193.57,193.32,193.45,8310.0,184.1326,184.3612,184.1231,184.2469,8310.0
2019-12-06 13:00:00,193.42,193.48,193.37,193.37,7539.0,184.2183,184.2754,184.1707,184.1707,7539.0
2019-12-06 13:10:00,193.38,193.38,193.13,193.13,6639.0,184.1802,184.1802,183.9421,183.9421,6639.0
2019-12-06 13:20:00,193.21,193.21,192.96,193.01,6618.0,184.0183,184.0183,183.7802,183.8278,6618.0
2019-12-06 13:30:00,193.04,193.04,192.81,192.83,7260.0,183.8564,183.8564,183.6373,183.6564,7260.0
2019-12-06 13:40:00,192.83,193.02,192.81,192.94,11169.0,183.6564,183.8373,183.6373,183.7611,11169.0
2019-12-06 13:50:00,192.88,192.98,192.76,192.84,11376.0,183.704,183.7992,183.5897,183.6659,11376.0
2019-12-06 14:00:00,192.84,192.84,192.41,192.51,11772.0,183.6659,183.6659,183.2564,183.3516,11772.0
2019-12-06 14:10:00,192.52,192.52,192.37,192.42,5646.0,183.3611,183.3611,183.2183,183.2659,5646.0
2019-12-06 14:20:00,192.45,192.59,192.26,192.57,13992.0,183.2945,183.4278,183.1135,183.4087,13992.0
2019-12-06 14:30:00,192.54,192.54,192.34,192.36,19659.0,183.3802,183.3802,183.1897,183.2087,19659.0
2019-12-06 14:40:00,192.36,192.58,192.33,192.48,15078.0,183.2087,183.4183,183.1802,183.323,15078.0
2019-12-06 14:50:00,192.45,192.52,192.42,192.52,4065.0,183.2945,183.3611,183.2659,183.3611,4065.0
2019-12-06 15:00:00,192.47,192.49,192.4,192.48,10020.0,183.3135,183.3325,183.2468,183.323,10020.0
2019-12-06 15:10:00,192.49,192.63,192.46,192.63,4269.0,183.3325,183.4659,183.304,183.4659,4269.0
2019-12-06 15:20:00,192.63,192.88,192.62,192.87,8793.0,183.4659,183.704,183.4564,183.6945,8793.0
2019-12-06 15:30:00,192.86,192.96,192.78,192.83,22542.0,183.6849,183.7802,183.6088,183.6564,22542.0
2019-12-06 15:40:00,192.86,192.89,192.68,192.68,13230.0,183.6849,183.7135,183.5135,183.5135,13230.0
2019-12-06 15:50:00,192.69,192.88,192.52,192.87,58743.0,183.523,183.704,183.3611,183.6945,58743.0
2019-12-09 09:30:00,192.62,193.03,192.48,192.99,15831.0,183.4564,183.8469,183.323,183.8088,15831.0
2019-12-09 09:40:00,192.84,192.84,192.55,192.55,1383.0,183.6659,183.6659,183.3897,183.3897,1383.0
2019-12-09 09:50:00,192.47,192.7,192.34,192.7,2580.0,183.3135,183.5326,183.1897,183.5326,2580.0
2019-12-09 10:00:00,193.08,193.08,192.51,192.72,12534.0,183.8945,183.8945,183.3516,183.5516,12534.0
2019-12-09 10:10:00,192.65,192.96,192.65,192.79,2400.0,183.4849,183.7802,183.4849,183.6183,2400.0
2019-12-09 10:20:00,192.84,193.05,192.74,192.87,8580.0,183.6659,183.8659,183.5707,183.6945,8580.0
2019-12-09 10:30:00,192.87,192.96,192.79,192.79,3042.0,183.6945,183.7802,183.6183,183.6183,3042.0
2019-12-09 10:40:00,192.6,192.74,192.49,192.67,3900.0,183.4373,183.5707,183.3325,183.504,3900.0
2019-12-09 10:50:00,192.57,192.72,192.57,192.63,9417.0,183.4087,183.5516,183.4087,183.4659,9417.0
2019-12-09 11:00:00,192.56,192.58,192.47,192.5,5550.0,183.3992,183.4183,183.3135,183.3421,5550.0
2019-12-09 11:10:00,192.49,192.54,192.43,192.51,5340.0,183.3325,183.3802,183.2754,183.3516,5340.0
2019-12-09 11:20:00,192.32,192.52,192.28,192.52,12600.0,183.1706,183.3611,183.1325,183.3611,12600.0
2019-12-09 11:30:00,192.46,192.67,192.4,192.67,4884.0,183.304,183.504,183.2468,183.504,4884.0
2019-12-09 11:40:00,192.67,192.81,192.55,192.81,2613.0,183.504,183.6373,183.3897,183.6373,2613.0
2019-12-09 11:50:00,192.74,192.74,192.62,192.62,900.0,183.5707,183.5707,183.4564,183.4564,900.0
2019-12-09 12:00:00,192.7,192.78,192.59,192.59,3300.0,183.5326,183.6088,183.4278,183.4278,3300.0
2019-12-09 12:10:00,192.5,192.5,192.33,192.34,5700.0,183.3421,183.3421,183.1802,183.1897,5700.0
2019-12-09 12:20:00,192.31,192.42,192.19,192.38,6600.0,183.1611,183.2659,183.0468,183.2278,6600.0
2019-12-09 12:30:00,192.26,192.29,192.25,192.25,1389.0,183.1135,183.1421,183.104,183.104,1389.0
2019-12-09 12:40:00,192.26,192.34,192.04,192.28,11622.0,183.1135,183.1897,182.904,183.1325,11622.0
2019-12-09 12:50:00,192.28,192.35,192.26,192.29,5628.0,183.1325,183.1992,183.1135,183.1421,5628.0
2019-12-09 13:00:00,192.23,192.43,192.12,192.25,3429.0,183.0849,183.2754,182.9801,183.104,3429.0
2019-12-09 13:10:00,192.18,192.27,192.18,192.19,2151.0,183.0373,183.123,183.0373,183.0468,2151.0
2019-12-09 13:20:00,192.15,192.24,192.11,192.24,1986.0,183.0087,183.0944,182.9706,183.0944,1986.0
2019-12-09 13:30:00,192.21,192.33,192.21,192.22,3156.0,183.0659,183.1802,183.0659,183.0754,3156.0
2019-12-09 13:40:00,192.22,192.22,192.07,192.15,5541.0,183.0754,183.0754,182.9325,183.0087,5541.0
2019-12-09 13:50:00,192.17,192.19,191.96,192.06,5190.0,183.0278,183.0468,182.8278,182.923,5190.0
2019-12-09 14:00:00,192.08,192.08,191.74,191.89,4515.0,182.9421,182.9421,182.6182,182.7611,4515.0
2019-12-09 14:10:00,191.77,191.81,191.55,191.59,7230.0,182.6468,182.6849,182.4373,182.4754,7230.0
2019-12-09 14:20:00,191.58,191.58,191.48,191.53,5400.0,182.4658,182.4658,182.3706,182.4182,5400.0
2019-12-09 14:30:00,191.53,191.65,191.47,191.58,5256.0,182.4182,182.5325,182.3611,182.4658,5256.0
2019-12-09 14:40:00,191.55,191.79,191.51,191.78,5523.0,182.4373,182.6658,182.3992,182.6563,5523.0
2019-12-09 14:50:00,191.73,191.87,191.73,191.8,3000.0,182.6087,182.742,182.6087,182.6754,3000.0
2019-12-09 15:00:00,191.82,191.9,191.79,191.79,3120.0,182.6944,182.7706,182.6658,182.6658,3120.0
2019-12-09 15:10:00,191.78,191.88,191.71,191.88,7995.0,182.6563,182.7516,182.5897,182.7516,7995.0
2019-12-09 15:20:00,191.89,192.04,191.83,192.02,5544.0,182.7611,182.904,182.7039,182.8849,5544.0
2019-12-09 15:30:00,191.98,192.0,191.78,191.81,12525.0,182.8468,182.8659,182.6563,182.6849,12525.0
2019-12-09 15:40:00,191.78,192.09,191.78,192.03,12147.0,182.6563,182.9516,182.6563,182.8944,12147.0
2019-12-09 15:50:00,192.09,192.2,192.0,192.17,46899.0,182.9516,183.0563,182.8659,183.0278,46899.0
2019-12-10 09:30:00,191.56,191.92,191.18,191.4,13425.0,182.4468,182.7897,182.0849,182.2944,13425.0
2019-12-10 09:40:00,191.0,191.52,190.93,191.52,4512.0,181.9134,182.4087,181.8468,182.4087,4512.0
2019-12-10 09:50:00,191.54,191.7,191.23,191.31,6570.0,182.4277,182.5801,182.1325,182.2087,6570.0
2019-12-10 10:00:00,191.38,191.4,191.09,191.09,6696.0,182.2754,182.2944,181.9992,181.9992,6696.0
2019-12-10 10:10:00,191.01,191.51,190.88,191.51,6465.0,181.923,182.3992,181.7991,182.3992,6465.0
2019-12-10 10:20:00,191.49,191.91,191.41,191.51,23010.0,182.3801,182.7801,182.3039,182.3992,23010.0
2019-12-10 10:30:00,191.32,191.64,191.31,191.59,8073.0,182.2182,182.523,182.2087,182.4754,8073.0
2019-12-10 10:40:00,191.68,191.8,191.53,191.61,5421.0,182.5611,182.6754,182.4182,182.4944,5421.0
2019-12-10 10:50:00,191.65,191.65,191.25,191.36,16719.0,182.5325,182.5325,182.1515,182.2563,16719.0
2019-12-10 11:00:00,191.49,191.49,191.08,191.23,22752.0,182.3801,182.3801,181.9896,182.1325,22752.0
2019-12-10 11:10:00,191.21,191.22,191.0,191.01,23394.0,182.1134,182.123,181.9134,181.923,23394.0
2019-12-10 11:20:00,191.0,191.21,190.94,191.07,8394.0,181.9134,182.1134,181.8563,181.9801,8394.0
2019-12-10 11:30:00,191.08,191.2,190.8,190.8,14034.0,181.9896,182.1039,181.7229,181.7229,14034.0
2019-12-10 11:40:00,190.86,191.0,190.64,190.81,15105.0,181.7801,181.9134,181.5706,181.7325,15105.0
2019-12-10 11:50:00,190.75,190.94,190.74,190.88,5721.0,181.6753,181.8563,181.6658,181.7991,5721.0
2019-12-10 12:00:00,190.88,190.88,190.74,190.8,6180.0,181.7991,181.7991,181.6658,181.7229,6180.0
2019-12-10 12:10:00,190.68,190.9,190.68,190.88,10224.0,181.6087,181.8182,181.6087,181.7991,10224.0
2019-12-10 12:20:00,190.87,190.87,190.72,190.72,23850.0,181.7896,181.7896,181.6468,181.6468,23850.0
2019-12-10 12:30:00,190.71,190.71,190.51,190.65,8703.0,181.6372,181.6372,181.4467,181.5801,8703.0
2019-12-10 12:40:00,190.64,190.64,190.39,190.39,7818.0,181.5706,181.5706,181.3325,181.3325,7818.0
2019-12-10 12:50:00,190.38,190.49,190.28,190.49,9000.0,181.3229,181.4277,181.2277,181.4277,9000.0
2019-12-10 13:00:00,190.62,190.82,190.62,190.62,4800.0,181.5515,181.742,181.5515,181.5515,4800.0
2019-12-10 13:10:00,190.67,190.72,190.65,190.71,2718.0,181.5991,181.6468,181.5801,181.6372,2718.0
2019-12-10 13:20:00,190.67,190.79,190.61,190.74,3600.0,181.5991,181.7134,181.542,181.6658,3600.0
2019-12-10 13:30:00,190.76,190.85,190.7,190.85,7089.0,181.6848,181.7706,181.6277,181.7706,7089.0
2019-12-10 13:40:00,190.99,191.05,190.78,190.78,5325.0,181.9039,181.9611,181.7039,181.7039,5325.0
2019-12-10 13:50:00,190.74,190.83,190.64,190.81,4590.0,181.6658,181.7515,181.5706,181.7325,4590.0
2019-12-10 14:00:00,190.77,190.85,190.74,190.78,7452.0,181.6944,181.7706,181.6658,181.7039,7452.0
2019-12-10 14:10:00,190.75,190.88,190.65,190.73,5700.0,181.6753,181.7991,181.5801,181.6563,5700.0
2019-12-10 14:20:00,190.69,190.69,190.45,190.46,9519.0,181.6182,181.6182,181.3896,181.3991,9519.0
2019-12-10 14:30:00,190.46,190.51,190.12,190.28,9900.0,181.3991,181.4467,181.0753,181.2277,9900.0
2019-12-10 14:40:00,190.3,190.61,190.12,190.6,38679.0,181.2467,181.542,181.0753,181.5325,38679.0
2019-12-10 14:50:00,190.57,190.69,190.57,190.67,6699.0,181.5039,181.6182,181.5039,181.5991,6699.0
2019-12-10 15:00:00,190.67,190.71,190.46,190.53,8244.0,181.5991,181.6372,181.3991,181.4658,8244.0
2019-12-10 15:10:00,190.56,190.78,190.56,190.67,5421.0,181.4944,181.7039,181.4944,181.5991,5421.0
2019-12-10 15:20:00,190.51,190.55,190.44,190.53,6051.0,181.4467,181.4848,181.3801,181.4658,6051.0
2019-12-10 15:30:00,190.54,190.54,190.2,190.32,9051.0,181.4753,181.4753,181.1515,181.2658,9051.0
2019-12-10 15:40:00,190.33,190.62,190.3,190.53,16122.0,181.2753,181.5515,181.2467,181.4658,16122.0
2019-12-10 15:50:00,190.55,190.59,190.13,190.23,153603.0,181.4848,181.5229,181.0848,181.1801,153603.0
2019-12-11 09:30:00,191.18,191.55,191.12,191.54,8403.0,182.0849,182.4373,182.0277,182.4277,8403.0
2019-12-11 09:40:00,191.51,191.65,191.37,191.58,3744.0,182.3992,182.5325,182.2658,182.4658,3744.0
2019-12-11 09:50:00,191.45,191.51,191.15,191.35,8772.0,182.342,182.3992,182.0563,182.2468,8772.0
2019-12-11 10:00:00,191.6,191.6,191.02,191.26,2751.0,182.4849,182.4849,181.9325,182.1611,2751.0
2019-12-11 10:10:00,191.23,191.28,191.02,191.17,3732.0,182.1325,182.1801,181.9325,182.0753,3732.0
2019-12-11 10:20:00,191.07,191.22,190.87,191.22,2520.0,181.9801,182.123,181.7896,182.123,2520.0
2019-12-11 10:30:00,191.22,191.28,191.12,191.14,3900.0,182.123,182.1801,182.0277,182.0468,3900.0
2019-12-11 10:40:00,191.09,191.32,191.09,191.21,3300.0,181.9992,182.2182,181.9992,182.1134,3300.0
2019-12-11 10:50:00,191.21,191.3,191.14,191.28,3924.0,182.1134,182.1992,182.0468,182.1801,3924.0
2019-12-11 11:00:00,191.28,191.28,190.9,190.99,3990.0,182.1801,182.1801,181.8182,181.9039,3990.0
2019-12-11 11:10:00,190.92,190.95,190.76,190.76,4200.0,181.8372,181.8658,181.6848,181.6848,4200.0
2019-12-11 11:20:00,190.73,190.75,190.29,190.36,26610.0,181.6563,181.6753,181.2372,181.3039,26610.0
2019-12-11 11:30:00,190.39,190.7,190.27,190.48,20700.0,181.3325,181.6277,181.2182,181.4182,20700.0
2019-12-11 11:40:00,190.52,190.64,190.4,190.42,8700.0,181.4563,181.5706,181.342,181.361,8700.0
2019-12-11 11:50:00,190.48,190.62,190.37,190.47,5874.0,181.4182,181.5515,181.3134,181.4086,5874.0
2019-12-11 12:00:00,190.56,190.57,190.45,190.47,3147.0,181.4944,181.5039,181.3896,181.4086,3147.0
2019-12-11 12:10:00,190.39,190.4,190.24,190.24,3945.0,181.3325,181.342,181.1896,181.1896,3945.0
2019-12-11 12:20:00,190.29,190.38,190.28,190.38,6114.0,181.2372,181.3229,181.2277,181.3229,6114.0
2019-12-11 12:30:00,190.34,190.37,190.06,190.31,10104.0,181.2848,181.3134,181.0182,181.2563,10104.0
2019-12-11 12:40:00,190.21,190.34,190.11,190.18,5100.0,181.161,181.2848,181.0658,181.1324,5100.0
2019-12-11 12:50:00,190.23,190.35,190.1,190.28,9900.0,181.1801,181.2944,181.0562,181.2277,9900.0
2019-12-11 13:00:00,190.33,190.4,190.23,190.25,9900.0,181.2753,181.342,181.1801,181.1991,9900.0
2019-12-11 13:10:00,190.32,190.4,190.28,190.34,6030.0,181.2658,181.342,181.2277,181.2848,6030.0
2019-12-11 13:20:00,190.39,190.46,190.28,190.32,17100.0,181.3325,181.3991,181.2277,181.2658,17100.0
2019-12-11 13:30:00,190.32,190.34,190.12,190.13,14709.0,181.2658,181.2848,181.0753,181.0848,14709.0
2019-12-11 13:40:00,190.16,190.24,190.11,190.22,9153.0,181.1134,181.1896,181.0658,181.1705,9153.0
2019-12-11 13:50:00,190.27,190.39,190.26,190.32,10218.0,181.2182,181.3325,181.2086,181.2658,10218.0
2019-12-11 14:00:00,190.54,190.94,190.54,190.89,9675.0,181.4753,181.8563,181.4753,181.8087,9675.0
2019-12-11 14:10:00,190.82,191.11,190.79,191.05,14214.0,181.742,182.0182,181.7134,181.9611,14214.0
2019-12-11 14:20:00,191.01,191.22,190.98,191.11,6591.0,181.923,182.123,181.8944,182.0182,6591.0
2019-12-11 14:30:00,191.09,191.18,190.92,191.18,6579.0,181.9992,182.0849,181.8372,182.0849,6579.0
2019-12-11 14:40:00,191.3,191.46,191.2,191.36,13137.0,182.1992,182.3515,182.1039,182.2563,13137.0
2019-12-11 14:50:00,191.49,191.76,191.36,191.59,5427.0,182.3801,182.6373,182.2563,182.4754,5427.0
2019-12-11 15:00:00,191.63,191.7,191.5,191.56,6123.0,182.5135,182.5801,182.3896,182.4468,6123.0
2019-12-11 15:10:00,191.65,191.65,191.37,191.4,2709.0,182.5325,182.5325,182.2658,182.2944,2709.0
2019-12-11 15:20:00,191.56,191.6,191.48,191.48,11847.0,182.4468,182.4849,182.3706,182.3706,11847.0
2019-12-11 15:30:00,191.54,191.58,191.45,191.54,9933.0,182.4277,182.4658,182.342,182.4277,9933.0
2019-12-11 15:40:00,191.5,191.63,191.28,191.34,11949.0,182.3896,182.5135,182.1801,182.2373,11949.0
2019-12-11 15:50:00,191.4,191.9,191.37,191.77,45894.0,182.2944,182.7706,182.2658,182.6468,45894.0
2019-12-12 09:30:00,191.75,192.67,191.64,192.67,19497.0,182.6278,183.504,182.523,183.504,19497.0
2019-12-12 09:40:00,192.81,192.81,192.63,192.63,900.0,183.6373,183.6373,183.4659,183.4659,900.0
2019-12-12 09:50:00,192.83,193.01,192.63,193.01,4827.0,183.6564,183.8278,183.4659,183.8278,4827.0
2019-12-12 10:00:00,193.3,193.51,193.05,193.36,13557.0,184.104,184.304,183.8659,184.1612,13557.0
2019-12-12 10:10:00,193.36,193.36,192.65,192.82,29547.0,184.1612,184.1612,183.4849,183.6468,29547.0
2019-12-12 10:20:00,192.9,192.93,192.36,192.54,7800.0,183.723,183.7516,183.2087,183.3802,7800.0
2019-12-12 10:30:00,192.62,192.69,192.37,192.41,11190.0,183.4564,183.523,183.2183,183.2564,11190.0
2019-12-12 10:40:00,192.49,192.49,192.04,192.26,8820.0,183.3325,183.3325,182.904,183.1135,8820.0
2019-12-12 10:50:00,192.31,192.67,192.31,192.59,4800.0,183.1611,183.504,183.1611,183.4278,4800.0
2019-12-12 11:00:00,192.61,192.63,192.35,192.35,7683.0,183.4468,183.4659,183.1992,183.1992,7683.0
2019-12-12 11:10:00,192.33,192.44,192.15,192.16,8700.0,183.1802,183.2849,183.0087,183.0182,8700.0
2019-12-12 11:20:00,192.16,192.17,192.04,192.17,7686.0,183.0182,183.0278,182.904,183.0278,7686.0
2019-12-12 11:30:00,192.14,192.25,192.07,192.22,9183.0,182.9992,183.104,182.9325,183.0754,9183.0
2019-12-12 11:40:00,192.22,192.36,192.02,192.36,2925.0,183.0754,183.2087,182.8849,183.2087,2925.0
2019-12-12 11:50:00,192.24,192.36,192.02,192.31,5100.0,183.0944,183.2087,182.8849,183.1611,5100.0
2019-12-12 12:00:00,192.23,192.27,192.08,192.27,2100.0,183.0849,183.123,182.9421,183.123,2100.0
2019-12-12 12:10:00,192.24,192.24,192.07,192.1,3600.0,183.0944,183.0944,182.9325,182.9611,3600.0
2019-12-12 12:20:00,192.1,192.22,192.06,192.22,1800.0,182.9611,183.0754,182.923,183.0754,1800.0
2019-12-12 12:30:00,192.33,192.53,192.28,192.48,4524.0,183.1802,183.3706,183.1325,183.323,4524.0
2019-12-12 12:40:00,192.65,192.65,192.48,192.59,4833.0,183.4849,183.4849,183.323,183.4278,4833.0
2019-12-12 12:50:00,192.58,192.61,192.47,192.47,5412.0,183.4183,183.4468,183.3135,183.3135,5412.0
2019-12-12 13:00:00,192.37,192.56,192.37,192.53,3972.0,183.2183,183.3992,183.2183,183.3706,3972.0
2019-12-12 13:10:00,192.59,192.67,192.24,192.25,13269.0,183.4278,183.504,183.0944,183.104,13269.0
2019-12-12 13:20:00,192.24,192.24,191.99,192.0,4584.0,183.0944,183.0944,182.8563,182.8659,4584.0
2019-12-12 13:30:00,191.89,192.02,191.7,191.7,7779.0,182.7611,182.8849,182.5801,182.5801,7779.0
2019-12-12 13:40:00,191.79,191.85,191.68,191.74,9159.0,182.6658,182.723,182.5611,182.6182,9159.0
2019-12-12 13:50:00,191.8,191.94,191.75,191.94,6672.0,182.6754,182.8087,182.6278,182.8087,6672.0
2019-12-12 14:00:00,191.97,192.05,191.82,191.89,7926.0,182.8373,182.9135,182.6944,182.7611,7926.0
2019-12-12 14:10:00,191.9,192.0,191.72,191.79,11034.0,182.7706,182.8659,182.5992,182.6658,11034.0
2019-12-12 14:20:00,191.78,192.04,191.78,192.02,6888.0,182.6563,182.904,182.6563,182.8849,6888.0
2019-12-12 14:30:00,192.05,192.67,192.01,192.27,18570.0,182.9135,183.504,182.8754,183.123,18570.0
2019-12-12 14:40:00,192.33,192.42,192.17,192.23,9129.0,183.1802,183.2659,183.0278,183.0849,9129.0
2019-12-12 14:50:00,192.26,192.44,192.08,192.17,12006.0,183.1135,183.2849,182.9421,183.0278,12006.0
2019-12-12 15:00:00,192.23,192.35,192.13,192.18,15849.0,183.0849,183.1992,182.9897,183.0373,15849.0
2019-12-12 15:10:00,192.17,192.19,191.88,191.95,10845.0,183.0278,183.0468,182.7516,182.8182,10845.0
2019-12-12 15:20:00,191.94,192.17,191.94,192.1,12885.0,182.8087,183.0278,182.8087,182.9611,12885.0
2019-12-12 15:30:00,192.12,192.38,192.12,192.3,22704.0,182.9801,183.2278,182.9801,183.1516,22704.0
2019-12-12 15:40:00,192.33,192.35,192.16,192.31,38631.0,183.1802,183.1992,183.0182,183.1611,38631.0
2019-12-12 15:50:00,192.33,192.37,192.04,192.26,83007.0,183.1802,183.2183,182.904,183.1135,83007.0
2019-12-13 09:30:00,191.67,192.41,191.22,192.25,12948.0,182.5516,183.2564,182.123,183.104,12948.0
2019-12-13 09:40:00,192.14,192.75,192.14,192.2,6000.0,182.9992,183.5802,182.9992,183.0563,6000.0
2019-12-13 09:50:00,192.11,192.44,192.11,192.35,7500.0,182.9706,183.2849,182.9706,183.1992,7500.0
2019-12-13 10:00:00,192.43,193.07,192.43,192.56,9936.0,183.2754,183.885,183.2754,183.3992,9936.0
2019-12-13 10:10:00,192.72,193.05,192.21,193.03,67923.0,183.5516,183.8659,183.0659,183.8469,67923.0
2019-12-13 10:20:00,192.91,193.0,192.55,192.59,13014.0,183.7326,183.8183,183.3897,183.4278,13014.0
2019-12-13 10:30:00,192.39,192.39,192.06,192.12,11781.0,183.2373,183.2373,182.923,182.9801,11781.0
2019-12-13 10:40:00,192.47,192.63,192.32,192.35,5871.0,183.3135,183.4659,183.1706,183.1992,5871.0
2019-12-13 10:50:00,192.39,192.43,192.01,192.01,12096.0,183.2373,183.2754,182.8754,182.8754,12096.0
2019-12-13 11:00:00,191.87,192.06,191.83,191.9,7350.0,182.742,182.923,182.7039,182.7706,7350.0
2019-12-13 11:10:00,191.97,192.08,191.9,191.98,10803.0,182.8373,182.9421,182.7706,182.8468,10803.0
2019-12-13 11:20:00,191.97,191.98,191.78,191.82,6420.0,182.8373,182.8468,182.6563,182.6944,6420.0
2019-12-13 11:30:00,191.99,192.25,191.75,191.75,12708.0,182.8563,183.104,182.6278,182.6278,12708.0
2019-12-13 11:40:00,191.84,192.02,191.68,192.02,8331.0,182.7135,182.8849,182.5611,182.8849,8331.0
2019-12-13 11:50:00,192.1,192.13,191.93,192.01,10650.0,182.9611,182.9897,182.7992,182.8754,10650.0
2019-12-13 12:00:00,192.01,192.13,191.47,191.47,28203.0,182.8754,182.9897,182.3611,182.3611,28203.0
2019-12-13 12:10:00,191.65,191.65,191.06,191.12,24753.0,182.5325,182.5325,181.9706,182.0277,24753.0
2019-12-13 12:20:00,191.13,191.18,190.97,191.05,16845.0,182.0372,182.0849,181.8849,181.9611,16845.0
2019-12-13 12:30:00,191.01,191.68,190.91,191.68,37386.0,181.923,182.5611,181.8277,182.5611,37386.0
2019-12-13 12:40:00,191.75,191.96,191.75,191.93,10614.0,182.6278,182.8278,182.6278,182.7992,10614.0
2019-12-13 12:50:00,191.94,192.2,191.93,192.06,19878.0,182.8087,183.0563,182.7992,182.923,19878.0
2019-12-13 13:00:00,192.15,192.15,191.77,191.78,9387.0,183.0087,183.0087,182.6468,182.6563,9387.0
2019-12-13 13:10:00,191.73,191.95,191.73,191.86,8685.0,182.6087,182.8182,182.6087,182.7325,8685.0
2019-12-13 13:20:00,191.69,191.8,191.69,191.74,9054.0,182.5706,182.6754,182.5706,182.6182,9054.0
2019-12-13 13:30:00,191.76,191.77,191.44,191.44,17544.0,182.6373,182.6468,182.3325,182.3325,17544.0
2019-12-13 13:40:00,191.42,191.52,191.4,191.4,8061.0,182.3135,182.4087,182.2944,182.2944,8061.0
2019-12-13 13:50:00,191.51,191.55,191.21,191.45,26358.0,182.3992,182.4373,182.1134,182.342,26358.0
2019-12-13 14:00:00,191.5,191.52,191.32,191.33,23757.0,182.3896,182.4087,182.2182,182.2277,23757.0
2019-12-13 14:10:00,191.29,191.3,191.01,191.23,26154.0,182.1896,182.1992,181.923,182.1325,26154.0
2019-12-13 14:20:00,191.23,191.29,191.15,191.15,14136.0,182.1325,182.1896,182.0563,182.0563,14136.0
2019-12-13 14:30:00,191.18,191.36,191.01,191.12,10218.0,182.0849,182.2563,181.923,182.0277,10218.0
2019-12-13 14:40:00,191.16,191.26,191.08,191.25,4806.0,182.0658,182.1611,181.9896,182.1515,4806.0
2019-12-13 14:50:00,191.22,191.28,191.0,191.28,12300.0,182.123,182.1801,181.9134,182.1801,12300.0
2019-12-13 15:00:00,191.27,191.42,191.26,191.33,11844.0,182.1706,182.3135,182.1611,182.2277,11844.0
2019-12-13 15:10:00,191.39,191.41,191.14,191.14,10425.0,182.2849,182.3039,182.0468,182.0468,10425.0
2019-12-13 15:20:00,191.15,191.15,191.0,191.11,13497.0,182.0563,182.0563,181.9134,182.0182,13497.0
2019-12-13 15:30:00,191.12,191.19,190.93,190.97,14703.0,182.0277,182.0944,181.8468,181.8849,14703.0
2019-12-13 15:40:00,190.97,191.19,190.67,190.67,31281.0,181.8849,182.0944,181.5991,181.5991,31281.0
2019-12-13 15:50:00,190.7,190.92,190.67,190.78,64995.0,181.6277,181.8372,181.5991,181.7039,64995.0
2019-12-16 09:30:00,191.43,191.93,191.33,191.56,19545.0,182.323,182.7992,182.2277,182.4468,19545.0
2019-12-16 09:40:00,191.84,191.85,190.67,190.84,23850.0,182.7135,182.723,181.5991,181.761,23850.0
2019-12-16 09:50:00,190.67,190.94,190.42,190.42,9153.0,181.5991,181.8563,181.361,181.361,9153.0
2019-12-16 10:00:00,190.52,190.81,190.49,190.67,16233.0,181.4563,181.7325,181.4277,181.5991,16233.0
2019-12-16 10:10:00,190.72,191.05,190.61,191.05,7992.0,181.6468,181.9611,181.542,181.9611,7992.0
2019-12-16 10:20:00,190.96,191.06,190.9,191.01,12378.0,181.8753,181.9706,181.8182,181.923,12378.0
2019-12-16 10:30:00,191.05,191.44,190.83,191.44,26190.0,181.9611,182.3325,181.7515,182.3325,26190.0
2019-12-16 10:40:00,191.44,191.68,191.44,191.51,8400.0,182.3325,182.5611,182.3325,182.3992,8400.0
2019-12-16 10:50:00,191.47,191.96,191.41,191.96,5757.0,182.3611,182.8278,182.3039,182.8278,5757.0
2019-12-16 11:00:00,191.93,192.17,191.86,192.14,13335.0,182.7992,183.0278,182.7325,182.9992,13335.0
2019-12-16 11:10:00,192.1,192.23,192.08,192.23,8064.0,182.9611,183.0849,182.9421,183.0849,8064.0
2019-12-16 11:20:00,192.09,192.35,192.08,192.35,8475.0,182.9516,183.1992,182.9421,183.1992,8475.0
2019-12-16 11:30:00,192.35,192.35,192.02,192.05,8265.0,183.1992,183.1992,182.8849,182.9135,8265.0
2019-12-16 11:40:00,192.05,192.05,191.92,192.01,4824.0,182.9135,182.9135,182.7897,182.8754,4824.0
2019-12-16 11:50:00,192.01,192.29,192.0,192.27,8520.0,182.8754,183.1421,182.8659,183.123,8520.0
2019-12-16 12:00:00,192.39,192.48,192.26,192.33,7533.0,183.2373,183.323,183.1135,183.1802,7533.0
2019-12-16 12:10:00,192.28,192.28,191.94,191.94,4914.0,183.1325,183.1325,182.8087,182.8087,4914.0
2019-12-16 12:20:00,192.03,192.11,191.91,192.0,9132.0,182.8944,182.9706,182.7801,182.8659,9132.0
2019-12-16 12:30:00,191.99,192.24,191.99,192.24,2400.0,182.8563,183.0944,182.8563,183.0944,2400.0
2019-12-16 12:40:00,192.15,192.18,192.02,192.04,3600.0,183.0087,183.0373,182.8849,182.904,3600.0
2019-12-16 12:50:00,192.01,192.11,191.99,192.09,2838.0,182.8754,182.9706,182.8563,182.9516,2838.0
2019-12-16 13:00:00,192.08,192.13,192.08,192.12,4185.0,182.9421,182.9897,182.9421,182.9801,4185.0
2019-12-16 13:10:00,192.12,192.12,192.08,192.11,2892.0,182.9801,182.9801,182.9421,182.9706,2892.0
2019-12-16 13:20:00,192.12,192.25,192.08,192.19,8718.0,182.9801,183.104,182.9421,183.0468,8718.0
2019-12-16 13:30:00,192.13,192.13,191.8,191.8,2886.0,182.9897,182.9897,182.6754,182.6754,2886.0
2019-12-16 13:40:00,191.84,192.11,191.84,192.08,4800.0,182.7135,182.9706,182.7135,182.9421,4800.0
2019-12-16 13:50:00,192.01,192.51,191.99,192.42,13293.0,182.8754,183.3516,182.8563,183.2659,13293.0
2019-12-16 14:00:00,192.39,192.66,192.27,192.27,14589.0,183.2373,183.4945,183.123,183.123,14589.0
2019-12-16 14:10:00,192.33,192.41,192.3,192.35,3861.0,183.1802,183.2564,183.1516,183.1992,3861.0
2019-12-16 14:20:00,192.4,192.51,192.29,192.35,7221.0,183.2468,183.3516,183.1421,183.1992,7221.0
2019-12-16 14:30:00,192.38,192.59,192.32,192.59,5265.0,183.2278,183.4278,183.1706,183.4278,5265.0
2019-12-16 14:40:00,192.55,193.1,192.52,193.1,31731.0,183.3897,183.9135,183.3611,183.9135,31731.0
2019-12-16 14:50:00,193.16,193.54,193.1,193.46,24426.0,183.9707,184.3326,183.9135,184.2564,24426.0
2019-12-16 15:00:00,193.46,193.63,193.43,193.43,20190.0,184.2564,184.4183,184.2278,184.2278,20190.0
2019-12-16 15:10:00,193.43,193.54,193.33,193.43,6060.0,184.2278,184.3326,184.1326,184.2278,6060.0
2019-12-16 15:20:00,193.41,193.41,193.03,193.16,9807.0,184.2088,184.2088,183.8469,183.9707,9807.0
2019-12-16 15:30:00,193.02,193.27,192.98,193.2,14994.0,183.8373,184.0754,183.7992,184.0088,14994.0
2019-12-16 15:40:00,193.14,193.14,192.8,192.93,15399.0,183.9516,183.9516,183.6278,183.7516,15399.0
2019-12-16 15:50:00,193.0,193.18,192.87,193.17,38277.0,183.8183,183.9897,183.6945,183.9802,38277.0
2019-12-17 09:30:00,193.37,193.45,193.21,193.36,20760.0,184.1707,184.2469,184.0183,184.1612,20760.0
2019-12-17 09:40:00,193.4,193.4,192.54,193.07,30603.0,184.1993,184.1993,183.3802,183.885,30603.0
2019-12-17 09:50:00,193.33,193.56,193.19,193.23,6342.0,184.1326,184.3516,183.9992,184.0373,6342.0
2019-12-17 10:00:00,193.24,193.53,193.04,193.2,14772.0,184.0469,184.3231,183.8564,184.0088,14772.0
2019-12-17 10:10:00,193.19,193.28,193.14,193.18,13170.0,183.9992,184.085,183.9516,183.9897,13170.0
2019-12-17 10:20:00,193.21,193.42,193.21,193.37,5622.0,184.0183,184.2183,184.0183,184.1707,5622.0
2019-12-17 10:30:00,193.11,193.15,192.83,192.85,12753.0,183.9231,183.9611,183.6564,183.6754,12753.0
2019-12-17 10:40:00,193.0,193.0,192.63,192.74,13317.0,183.8183,183.8183,183.4659,183.5707,13317.0
2019-12-17 10:50:00,192.79,192.92,192.66,192.69,18051.0,183.6183,183.7421,183.4945,183.523,18051.0
2019-12-17 11:00:00,192.69,193.06,192.69,192.92,10854.0,183.523,183.8754,183.523,183.7421,10854.0
2019-12-17 11:10:00,192.89,193.04,192.66,192.66,12000.0,183.7135,183.8564,183.4945,183.4945,12000.0
2019-12-17 11:20:00,192.76,192.8,192.7,192.75,11337.0,183.5897,183.6278,183.5326,183.5802,11337.0
2019-12-17 11:30:00,192.72,192.75,192.58,192.73,3903.0,183.5516,183.5802,183.4183,183.5611,3903.0
2019-12-17 11:40:00,192.72,192.72,192.41,192.53,22710.0,183.5516,183.5516,183.2564,183.3706,22710.0
2019-12-17 11:50:00,192.5,192.5,192.25,192.25,10194.0,183.3421,183.3421,183.104,183.104,10194.0
2019-12-17 12:00:00,192.3,192.52,192.3,192.39,10575.0,183.1516,183.3611,183.1516,183.2373,10575.0
2019-12-17 12:10:00,192.39,192.48,192.35,192.35,13308.0,183.2373,183.323,183.1992,183.1992,13308.0
2019-12-17 12:20:00,192.36,192.39,192.19,192.25,8496.0,183.2087,183.2373,183.0468,183.104,8496.0
2019-12-17 12:30:00,192.22,192.22,192.07,192.11,5517.0,183.0754,183.0754,182.9325,182.9706,5517.0
2019-12-17 12:40:00,192.16,192.66,192.15,192.51,7680.0,183.0182,183.4945,183.0087,183.3516,7680.0
2019-12-17 12:50:00,192.47,192.7,192.32,192.63,6600.0,183.3135,183.5326,183.1706,183.4659,6600.0
2019-12-17 13:00:00,192.56,192.62,192.45,192.56,2124.0,183.3992,183.4564,183.2945,183.3992,2124.0
2019-12-17 13:10:00,192.59,192.59,192.48,192.54,8412.0,183.4278,183.4278,183.323,183.3802,8412.0
2019-12-17 13:20:00,192.55,192.55,192.37,192.42,4839.0,183.3897,183.3897,183.2183,183.2659,4839.0
2019-12-17 13:30:00,192.42,192.58,192.42,192.58,10122.0,183.2659,183.4183,183.2659,183.4183,10122.0
2019-12-17 13:40:00,192.57,192.73,192.57,192.68,4500.0,183.4087,183.5611,183.4087,183.5135,4500.0
2019-12-17 13:50:00,192.63,192.86,192.63,192.82,4200.0,183.4659,183.6849,183.4659,183.6468,4200.0
2019-12-17 14:00:00,192.82,192.88,192.6,192.8,6954.0,183.6468,183.704,183.4373,183.6278,6954.0
2019-12-17 14:10:00,192.91,193.1,192.87,193.0,14199.0,183.7326,183.9135,183.6945,183.8183,14199.0
2019-12-17 14:20:00,192.96,192.96,192.36,192.4,17403.0,183.7802,183.7802,183.2087,183.2468,17403.0
2019-12-17 14:30:00,192.42,192.71,192.37,192.71,18741.0,183.2659,183.5421,183.2183,183.5421,18741.0
2019-12-17 14:40:00,192.73,193.0,192.73,192.76,12345.0,183.5611,183.8183,183.5611,183.5897,12345.0
2019-12-17 14:50:00,192.78,192.78,192.53,192.58,14478.0,183.6088,183.6088,183.3706,183.4183,14478.0
2019-12-17 15:00:00,192.56,192.61,192.49,192.59,8952.0,183.3992,183.4468,183.3325,183.4278,8952.0
2019-12-17 15:10:00,192.61,192.61,192.44,192.54,13350.0,183.4468,183.4468,183.2849,183.3802,13350.0
2019-12-17 15:20:00,192.57,192.74,192.57,192.66,8700.0,183.4087,183.5707,183.4087,183.4945,8700.0
2019-12-17 15:30:00,192.65,192.65,192.41,192.6,11955.0,183.4849,183.4849,183.2564,183.4373,11955.0
2019-12-17 15:40:00,192.59,192.63,192.41,192.56,12369.0,183.4278,183.4659,183.2564,183.3992,12369.0
2019-12-17 15:50:00,192.56,192.75,192.51,192.74,52713.0,183.3992,183.5802,183.3516,183.5707,52713.0
2019-12-18 09:30:00,193.24,193.24,192.03,192.71,13947.0,184.0469,184.0469,182.8944,183.5421,13947.0
2019-12-18 09:40:00,192.88,192.88,192.39,192.39,2748.0,183.704,183.704,183.2373,183.2373,2748.0
2019-12-18 09:50:00,192.51,192.51,191.76,191.79,4623.0,183.3516,183.3516,182.6373,182.6658,4623.0
2019-12-18 10:00:00,191.49,191.63,191.44,191.44,4251.0,182.3801,182.5135,182.3325,182.3325,4251.0
2019-12-18 10:10:00,191.48,191.6,191.47,191.54,9900.0,182.3706,182.4849,182.3611,182.4277,9900.0
2019-12-18 10:20:00,191.55,191.76,191.45,191.66,8679.0,182.4373,182.6373,182.342,182.542,8679.0
2019-12-18 10:30:00,191.61,191.62,191.49,191.57,5400.0,182.4944,182.5039,182.3801,182.4563,5400.0
2019-12-18 10:40:00,191.65,191.75,191.65,191.75,4062.0,182.5325,182.6278,182.5325,182.6278,4062.0
2019-12-18 10:50:00,191.7,191.89,191.64,191.76,5550.0,182.5801,182.7611,182.523,182.6373,5550.0
2019-12-18 11:00:00,191.67,191.7,191.42,191.42,3411.0,182.5516,182.5801,182.3135,182.3135,3411.0
2019-12-18 11:10:00,191.4,191.4,191.17,191.19,7323.0,182.2944,182.2944,182.0753,182.0944,7323.0
2019-12-18 11:20:00,191.13,191.13,190.86,190.96,11124.0,182.0372,182.0372,181.7801,181.8753,11124.0
2019-12-18 11:30:00,191.02,191.06,190.79,190.79,9750.0,181.9325,181.9706,181.7134,181.7134,9750.0
2019-12-18 11:40:00,190.76,190.76,190.46,190.51,28074.0,181.6848,181.6848,181.3991,181.4467,28074.0
2019-12-18 11:50:00,190.47,190.56,190.23,190.23,12186.0,181.4086,181.4944,181.1801,181.1801,12186.0
2019-12-18 12:00:00,190.36,190.4,190.16,190.25,13611.0,181.3039,181.342,181.1134,181.1991,13611.0
2019-12-18 12:10:00,190.3,190.34,190.24,190.3,6603.0,181.2467,181.2848,181.1896,181.2467,6603.0
2019-12-18 12:20:00,190.24,190.41,190.24,190.33,3111.0,181.1896,181.3515,181.1896,181.2753,3111.0
2019-12-18 12:30:00,190.37,190.49,190.27,190.49,3000.0,181.3134,181.4277,181.2182,181.4277,3000.0
2019-12-18 12:40:00,190.45,190.45,190.28,190.4,2100.0,181.3896,181.3896,181.2277,181.342,2100.0
2019-12-18 12:50:00,190.48,190.51,190.44,190.51,2100.0,181.4182,181.4467,181.3801,181.4467,2100.0
2019-12-18 13:00:00,190.53,190.76,190.47,190.73,5121.0,181.4658,181.6848,181.4086,181.6563,5121.0
2019-12-18 13:10:00,190.7,190.84,190.7,190.79,2880.0,181.6277,181.761,181.6277,181.7134,2880.0
2019-12-18 13:20:00,190.85,190.88,190.8,190.86,4587.0,181.7706,181.7991,181.7229,181.7801,4587.0
2019-12-18 13:30:00,190.86,190.95,190.85,190.88,8247.0,181.7801,181.8658,181.7706,181.7991,8247.0
2019-12-18 13:40:00,190.91,191.36,190.91,191.36,6249.0,181.8277,182.2563,181.8277,182.2563,6249.0
2019-12-18 13:50:00,191.43,191.43,191.26,191.26,4908.0,182.323,182.323,182.1611,182.1611,4908.0
2019-12-18 14:00:00,191.16,191.34,191.07,191.28,4200.0,182.0658,182.2373,181.9801,182.1801,4200.0
2019-12-18 14:10:00,191.35,191.45,191.1,191.1,3918.0,182.2468,182.342,182.0087,182.0087,3918.0
2019-12-18 14:20:00,191.15,191.27,191.12,191.27,4875.0,182.0563,182.1706,182.0277,182.1706,4875.0
2019-12-18 14:30:00,191.28,191.71,191.28,191.66,11142.0,182.1801,182.5897,182.1801,182.542,11142.0
2019-12-18 14:40:00,191.67,191.67,191.46,191.51,5322.0,182.5516,182.5516,182.3515,182.3992,5322.0
2019-12-18 14:50:00,191.55,191.74,191.55,191.64,5322.0,182.4373,182.6182,182.4373,182.523,5322.0
2019-12-18 15:00:00,191.7,191.7,191.6,191.66,10392.0,182.5801,182.5801,182.4849,182.542,10392.0
2019-12-18 15:10:00,191.7,191.7,191.5,191.58,15393.0,182.5801,182.5801,182.3896,182.4658,15393.0
2019-12-18 15:20:00,191.58,191.62,191.37,191.37,11205.0,182.4658,182.5039,182.2658,182.2658,11205.0
2019-12-18 15:30:00,191.36,191.36,190.75,190.77,22665.0,182.2563,182.2563,181.6753,181.6944,22665.0
2019-12-18 15:40:00,190.79,190.88,190.08,190.48,76047.0,181.7134,181.7991,181.0372,181.4182,76047.0
2019-12-18 15:50:00,190.6,190.94,190.54,190.83,62499.0,181.5325,181.8563,181.4753,181.7515,62499.0
2019-12-19 09:30:00,191.32,192.49,190.57,192.08,13278.0,182.2182,183.3325,181.5039,182.9421,13278.0
2019-12-19 09:40:00,192.03,192.38,191.95,192.38,5631.0,182.8944,183.2278,182.8182,183.2278,5631.0
2019-12-19 09:50:00,192.34,192.34,192.0,192.0,4083.0,183.1897,183.1897,182.8659,182.8659,4083.0
2019-12-19 10:00:00,191.86,192.33,191.85,192.33,13710.0,182.7325,183.1802,182.723,183.1802,13710.0
2019-12-19 10:10:00,192.57,192.58,192.43,192.58,14148.0,183.4087,183.4183,183.2754,183.4183,14148.0
2019-12-19 10:20:00,192.48,192.65,192.38,192.52,16530.0,183.323,183.4849,183.2278,183.3611,16530.0
2019-12-19 10:30:00,192.51,192.74,192.39,192.72,8745.0,183.3516,183.5707,183.2373,183.5516,8745.0
2019-12-19 10:40:00,192.73,193.01,192.73,192.99,6450.0,183.5611,183.8278,183.5611,183.8088,6450.0
2019-12-19 10:50:00,192.99,192.99,192.72,192.82,17331.0,183.8088,183.8088,183.5516,183.6468,17331.0
2019-12-19 11:00:00,192.85,192.91,192.71,192.73,7896.0,183.6754,183.7326,183.5421,183.5611,7896.0
2019-12-19 11:10:00,192.72,192.91,192.72,192.85,5466.0,183.5516,183.7326,183.5516,183.6754,5466.0
2019-12-19 11:20:00,192.97,193.22,192.97,193.0,10701.0,183.7897,184.0278,183.7897,183.8183,10701.0
2019-12-19 11:30:00,192.99,193.03,192.77,192.79,8934.0,183.8088,183.8469,183.5992,183.6183,8934.0
2019-12-19 11:40:00,192.79,192.81,192.6,192.63,6270.0,183.6183,183.6373,183.4373,183.4659,6270.0
2019-12-19 11:50:00,192.67,192.71,192.51,192.58,23355.0,183.504,183.5421,183.3516,183.4183,23355.0
2019-12-19 12:00:00,192.55,192.65,192.55,192.64,2100.0,183.3897,183.4849,183.3897,183.4754,2100.0
2019-12-19 12:10:00,192.65,192.7,192.54,192.59,10479.0,183.4849,183.5326,183.3802,183.4278,10479.0
2019-12-19 12:20:00,192.64,192.7,192.39,192.47,10542.0,183.4754,183.5326,183.2373,183.3135,10542.0
2019-12-19 12:30:00,192.42,192.51,192.33,192.33,4800.0,183.2659,183.3516,183.1802,183.1802,4800.0
2019-12-19 12:40:00,192.29,192.4,192.23,192.4,4437.0,183.1421,183.2468,183.0849,183.2468,4437.0
2019-12-19 12:50:00,192.36,192.41,192.27,192.29,4209.0,183.2087,183.2564,183.123,183.1421,4209.0
2019-12-19 13:00:00,192.29,192.31,192.17,192.27,4899.0,183.1421,183.1611,183.0278,183.123,4899.0
2019-12-19 13:10:00,192.22,192.26,191.94,192.01,6327.0,183.0754,183.1135,182.8087,182.8754,6327.0
2019-12-19 13:20:00,192.0,192.06,191.89,191.91,13755.0,182.8659,182.923,182.7611,182.7801,13755.0
2019-12-19 13:30:00,191.86,192.03,191.79,192.0,11610.0,182.7325,182.8944,182.6658,182.8659,11610.0
2019-12-19 13:40:00,192.08,192.14,191.74,191.85,12360.0,182.9421,182.9992,182.6182,182.723,12360.0
2019-12-19 13:50:00,191.83,191.84,191.58,191.58,27294.0,182.7039,182.7135,182.4658,182.4658,27294.0
2019-12-19 14:00:00,191.61,191.81,191.58,191.64,8985.0,182.4944,182.6849,182.4658,182.523,8985.0
2019-12-19 14:10:00,191.64,191.81,191.57,191.63,26148.0,182.523,182.6849,182.4563,182.5135,26148.0
2019-12-19 14:20:00,191.63,191.84,191.6,191.72,53361.0,182.5135,182.7135,182.4849,182.5992,53361.0
2019-12-19 14:30:00,191.72,191.8,191.69,191.73,9336.0,182.5992,182.6754,182.5706,182.6087,9336.0
2019-12-19 14:40:00,191.74,192.25,191.69,192.08,21690.0,182.6182,183.104,182.5706,182.9421,21690.0
2019-12-19 14:50:00,192.1,192.24,192.09,192.2,7875.0,182.9611,183.0944,182.9516,183.0563,7875.0
2019-12-19 15:00:00,192.18,192.29,192.18,192.18,11724.0,183.0373,183.1421,183.0373,183.0373,11724.0
2019-12-19 15:10:00,192.28,192.5,192.28,192.45,8847.0,183.1325,183.3421,183.1325,183.2945,8847.0
2019-12-19 15:20:00,192.45,192.51,192.36,192.48,18849.0,183.2945,183.3516,183.2087,183.323,18849.0
2019-12-19 15:30:00,192.5,192.52,192.15,192.17,16854.0,183.3421,183.3611,183.0087,183.0278,16854.0
2019-12-19 15:40:00,192.19,192.3,192.12,192.13,14973.0,183.0468,183.1516,182.9801,182.9897,14973.0
2019-12-19 15:50:00,192.09,192.6,192.09,192.57,69873.0,182.9516,183.4373,182.9516,183.4087,69873.0
2019-12-20 09:30:00,193.76,193.86,192.48,193.86,431496.0,184.5421,184.6374,183.323,184.6374,431496.0
2019-12-20 09:40:00,193.96,193.96,193.34,193.6,7350.0,184.7326,184.7326,184.1421,184.3897,7350.0
2019-12-20 09:50:00,193.65,193.65,193.38,193.38,2700.0,184.4374,184.4374,184.1802,184.1802,2700.0
2019-12-20 10:00:00,193.45,193.7,193.29,193.29,7236.0,184.2469,184.485,184.0945,184.0945,7236.0
2019-12-20 10:10:00,193.14,193.62,193.12,193.62,7263.0,183.9516,184.4088,183.9326,184.4088,7263.0
2019-12-20 10:20:00,193.57,193.57,192.97,192.97,15228.0,184.3612,184.3612,183.7897,183.7897,15228.0
2019-12-20 10:30:00,193.05,193.44,193.05,193.32,4971.0,183.8659,184.2374,183.8659,184.1231,4971.0
2019-12-20 10:40:00,193.23,193.27,192.9,192.94,7845.0,184.0373,184.0754,183.723,183.7611,7845.0
2019-12-20 10:50:00,192.97,193.35,192.95,193.31,7011.0,183.7897,184.1516,183.7707,184.1135,7011.0
2019-12-20 11:00:00,193.32,193.39,193.32,193.33,3000.0,184.1231,184.1897,184.1231,184.1326,3000.0
2019-12-20 11:10:00,193.33,193.35,193.01,193.22,19863.0,184.1326,184.1516,183.8278,184.0278,19863.0
2019-12-20 11:20:00,193.18,193.34,192.98,193.11,5991.0,183.9897,184.1421,183.7992,183.9231,5991.0
2019-12-20 11:30:00,193.19,193.25,193.13,193.16,1500.0,183.9992,184.0564,183.9421,183.9707,1500.0
2019-12-20 11:40:00,193.14,193.49,193.03,193.46,12072.0,183.9516,184.285,183.8469,184.2564,12072.0
2019-12-20 11:50:00,193.37,193.37,193.19,193.19,5148.0,184.1707,184.1707,183.9992,183.9992,5148.0
2019-12-20 12:00:00,193.19,193.19,192.46,192.49,9936.0,183.9992,183.9992,183.304,183.3325,9936.0
2019-12-20 12:10:00,192.45,192.69,192.45,192.51,4503.0,183.2945,183.523,183.2945,183.3516,4503.0
2019-12-20 12:20:00,192.5,192.84,192.5,192.84,2700.0,183.3421,183.6659,183.3421,183.6659,2700.0
2019-12-20 12:30:00,192.8,192.8,192.16,192.25,16704.0,183.6278,183.6278,183.0182,183.104,16704.0
2019-12-20 12:40:00,192.31,192.52,192.25,192.39,7500.0,183.1611,183.3611,183.104,183.2373,7500.0
2019-12-20 12:50:00,192.39,192.39,192.05,192.31,10488.0,183.2373,183.2373,182.9135,183.1611,10488.0
2019-12-20 13:00:00,192.33,192.73,192.33,192.68,7374.0,183.1802,183.5611,183.1802,183.5135,7374.0
2019-12-20 13:10:00,192.66,192.71,192.66,192.71,2100.0,183.4945,183.5421,183.4945,183.5421,2100.0
2019-12-20 13:20:00,192.85,192.87,192.75,192.78,2427.0,183.6754,183.6945,183.5802,183.6088,2427.0
2019-12-20 13:30:00,192.82,192.83,192.71,192.72,8484.0,183.6468,183.6564,183.5421,183.5516,8484.0
2019-12-20 13:40:00,192.79,192.83,192.67,192.83,5100.0,183.6183,183.6564,183.504,183.6564,5100.0
2019-12-20 13:50:00,192.96,192.97,192.83,192.88,3900.0,183.7802,183.7897,183.6564,183.704,3900.0
2019-12-20 14:00:00,192.92,193.01,192.91,192.95,6915.0,183.7421,183.8278,183.7326,183.7707,6915.0
2019-12-20 14:10:00,192.93,193.03,192.84,193.03,6081.0,183.7516,183.8469,183.6659,183.8469,6081.0
2019-12-20 14:20:00,192.98,193.0,192.58,192.93,17541.0,183.7992,183.8183,183.4183,183.7516,17541.0
2019-12-20 14:30:00,192.89,193.07,192.89,192.99,4821.0,183.7135,183.885,183.7135,183.8088,4821.0
2019-12-20 14:40:00,193.0,193.23,192.87,193.18,26829.0,183.8183,184.0373,183.6945,183.9897,26829.0
2019-12-20 14:50:00,193.23,193.3,193.2,193.25,4500.0,184.0373,184.104,184.0088,184.0564,4500.0
2019-12-20 15:00:00,193.3,193.33,193.19,193.26,10200.0,184.104,184.1326,183.9992,184.0659,10200.0
2019-12-20 15:10:00,193.26,193.5,193.19,193.5,8166.0,184.0659,184.2945,183.9992,184.2945,8166.0
2019-12-20 15:20:00,193.49,193.67,193.43,193.64,15663.0,184.285,184.4564,184.2278,184.4278,15663.0
2019-12-20 15:30:00,193.64,193.9,193.62,193.83,24558.0,184.4278,184.6755,184.4088,184.6088,24558.0
2019-12-20 15:40:00,193.78,193.9,193.71,193.87,36729.0,184.5612,184.6755,184.4945,184.6469,36729.0
2019-12-20 15:50:00,193.87,194.2,193.66,193.74,118131.0,184.6469,184.9612,184.4469,184.5231,118131.0
2019-12-23 09:30:00,193.97,193.97,193.15,193.8,11223.0,184.7421,184.7421,183.9611,184.5802,11223.0
2019-12-23 09:40:00,193.43,193.46,193.43,193.46,1203.0,184.2278,184.2564,184.2278,184.2564,1203.0
2019-12-23 09:50:00,193.86,194.02,193.43,193.99,16080.0,184.6374,184.7898,184.2278,184.7612,16080.0
2019-12-23 10:00:00,193.99,194.2,193.85,194.03,11058.0,184.7612,184.9612,184.6278,184.7993,11058.0
2019-12-23 10:10:00,194.06,194.1,193.94,194.01,3600.0,184.8279,184.866,184.7136,184.7802,3600.0
2019-12-23 10:20:00,194.14,194.2,193.88,193.88,3900.0,184.9041,184.9612,184.6564,184.6564,3900.0
2019-12-23 10:30:00,193.92,194.19,193.92,194.14,6132.0,184.6945,184.9517,184.6945,184.9041,6132.0
2019-12-23 10:40:00,194.15,194.28,194.15,194.16,5400.0,184.9136,185.0374,184.9136,184.9231,5400.0
2019-12-23 10:50:00,194.15,194.73,194.1,194.65,7503.0,184.9136,185.466,184.866,185.3898,7503.0
2019-12-23 11:00:00,194.68,194.68,194.37,194.37,5439.0,185.4184,185.4184,185.1231,185.1231,5439.0
2019-12-23 11:10:00,194.27,194.27,193.85,193.85,5802.0,185.0279,185.0279,184.6278,184.6278,5802.0
2019-12-23 11:20:00,193.84,193.86,193.76,193.78,3900.0,184.6183,184.6374,184.5421,184.5612,3900.0
2019-12-23 11:30:00,193.87,194.0,193.85,193.86,7230.0,184.6469,184.7707,184.6278,184.6374,7230.0
2019-12-23 11:40:00,193.84,193.95,193.78,193.94,8103.0,184.6183,184.7231,184.5612,184.7136,8103.0
2019-12-23 11:50:00,194.01,194.01,193.86,193.86,2400.0,184.7802,184.7802,184.6374,184.6374,2400.0
2019-12-23 12:00:00,193.91,194.07,193.89,194.02,5358.0,184.685,184.8374,184.6659,184.7898,5358.0
2019-12-23 12:10:00,194.01,194.07,193.94,194.07,2100.0,184.7802,184.8374,184.7136,184.8374,2100.0
2019-12-23 12:20:00,194.03,194.33,194.03,194.2,3300.0,184.7993,185.085,184.7993,184.9612,3300.0
2019-12-23 12:30:00,194.18,194.18,194.05,194.06,2409.0,184.9421,184.9421,184.8183,184.8279,2409.0
2019-12-23 12:40:00,193.98,193.98,193.94,193.97,1455.0,184.7517,184.7517,184.7136,184.7421,1455.0
2019-12-23 12:50:00,194.08,194.14,194.08,194.13,1800.0,184.8469,184.9041,184.8469,184.8945,1800.0
2019-12-23 13:00:00,194.26,194.26,194.12,194.14,3000.0,185.0183,185.0183,184.885,184.9041,3000.0
2019-12-23 13:10:00,194.12,194.24,194.08,194.18,9852.0,184.885,184.9993,184.8469,184.9421,9852.0
2019-12-23 13:20:00,194.18,194.18,194.1,194.17,3300.0,184.9421,184.9421,184.866,184.9326,3300.0
2019-12-23 13:30:00,194.13,194.15,194.07,194.07,3420.0,184.8945,184.9136,184.8374,184.8374,3420.0
2019-12-23 13:40:00,194.09,194.09,194.01,194.01,3600.0,184.8564,184.8564,184.7802,184.7802,3600.0
2019-12-23 13:50:00,194.02,194.08,193.96,194.06,10992.0,184.7898,184.8469,184.7326,184.8279,10992.0
2019-12-23 14:00:00,194.1,194.43,194.1,194.42,4833.0,184.866,185.1803,184.866,185.1707,4833.0
2019-12-23 14:10:00,194.47,194.53,194.44,194.45,3609.0,185.2184,185.2755,185.1898,185.1993,3609.0
2019-12-23 14:20:00,194.37,194.53,194.37,194.47,8601.0,185.1231,185.2755,185.1231,185.2184,8601.0
2019-12-23 14:30:00,194.39,194.39,194.39,194.39,420.0,185.1422,185.1422,185.1422,185.1422,420.0
2019-12-23 14:40:00,194.28,194.34,194.19,194.31,2586.0,185.0374,185.0945,184.9517,185.066,2586.0
2019-12-23 14:50:00,194.39,194.51,194.39,194.51,8862.0,185.1422,185.2564,185.1422,185.2564,8862.0
2019-12-23 15:00:00,194.5,194.58,194.38,194.58,4500.0,185.2469,185.3231,185.1326,185.3231,4500.0
2019-12-23 15:10:00,194.62,194.66,194.58,194.63,9054.0,185.3612,185.3993,185.3231,185.3707,9054.0
2019-12-23 15:20:00,194.6,194.6,194.55,194.57,1896.0,185.3422,185.3422,185.2945,185.3136,1896.0
2019-12-23 15:30:00,194.6,194.71,194.22,194.71,24306.0,185.3422,185.4469,184.9802,185.4469,24306.0
2019-12-23 15:40:00,194.63,194.63,194.35,194.43,5700.0,185.3707,185.3707,185.1041,185.1803,5700.0
2019-12-23 15:50:00,194.51,194.56,194.35,194.37,36285.0,185.2564,185.3041,185.1041,185.1231,36285.0
2019-12-24 09:30:00,193.46,194.07,193.46,194.07,15156.0,184.2564,184.8374,184.2564,184.8374,15156.0
2019-12-24 09:40:00,194.32,194.52,194.25,194.38,9873.0,185.0755,185.266,185.0088,185.1326,9873.0
2019-12-24 09:50:00,194.54,194.54,194.24,194.49,1200.0,185.285,185.285,184.9993,185.2374,1200.0
2019-12-24 10:00:00,194.58,194.65,194.09,194.1,5400.0,185.3231,185.3898,184.8564,184.866,5400.0
2019-12-24 10:10:00,194.02,194.2,194.02,194.15,2229.0,184.7898,184.9612,184.7898,184.9136,2229.0
2019-12-24 10:20:00,194.07,194.23,193.59,194.11,14571.0,184.8374,184.9898,184.3802,184.8755,14571.0
2019-12-24 10:30:00,194.11,194.36,194.11,194.3,2550.0,184.8755,185.1136,184.8755,185.0564,2550.0
2019-12-24 10:40:00,194.28,194.28,193.69,193.77,4467.0,185.0374,185.0374,184.4755,184.5517,4467.0
2019-12-24 10:50:00,193.73,193.96,193.73,193.93,2700.0,184.5136,184.7326,184.5136,184.704,2700.0
2019-12-24 11:00:00,193.85,193.94,193.77,193.79,5190.0,184.6278,184.7136,184.5517,184.5707,5190.0
2019-12-24 11:10:00,193.99,194.12,193.68,193.73,3000.0,184.7612,184.885,184.4659,184.5136,3000.0
2019-12-24 11:20:00,193.58,193.58,193.49,193.49,2100.0,184.3707,184.3707,184.285,184.285,2100.0
2019-12-24 11:30:00,193.44,193.59,193.41,193.53,1800.0,184.2374,184.3802,184.2088,184.3231,1800.0
2019-12-24 11:40:00,193.51,193.56,193.2,193.25,6786.0,184.304,184.3516,184.0088,184.0564,6786.0
2019-12-24 11:50:00,193.29,193.44,193.29,193.44,1500.0,184.0945,184.2374,184.0945,184.2374,1500.0
2019-12-24 12:00:00,193.29,193.29,193.07,193.17,4200.0,184.0945,184.0945,183.885,183.9802,4200.0
2019-12-24 12:10:00,193.23,193.72,193.22,193.62,12873.0,184.0373,184.504,184.0278,184.4088,12873.0
2019-12-24 12:20:00,193.67,193.73,193.41,193.6,5859.0,184.4564,184.5136,184.2088,184.3897,5859.0
2019-12-24 12:30:00,193.6,193.69,193.3,193.33,16647.0,184.3897,184.4755,184.104,184.1326,16647.0
2019-12-24 12:40:00,193.34,193.69,193.31,193.65,5100.0,184.1421,184.4755,184.1135,184.4374,5100.0
2019-12-24 12:50:00,193.57,193.9,193.57,193.69,13374.0,184.3612,184.6755,184.3612,184.4755,13374.0
2019-12-26 09:30:00,194.01,194.01,193.71,193.81,3534.0,184.7802,184.7802,184.4945,184.5897,3534.0
2019-12-26 09:40:00,194.06,194.06,192.72,193.11,7107.0,184.8279,184.8279,183.5516,183.9231,7107.0
2019-12-26 09:50:00,193.09,193.18,193.08,193.18,1500.0,183.904,183.9897,183.8945,183.9897,1500.0
2019-12-26 10:00:00,193.36,193.46,192.98,193.46,5022.0,184.1612,184.2564,183.7992,184.2564,5022.0
2019-12-26 10:10:00,193.28,193.58,193.28,193.53,2100.0,184.085,184.3707,184.085,184.3231,2100.0
2019-12-26 10:20:00,193.23,193.33,193.1,193.12,3405.0,184.0373,184.1326,183.9135,183.9326,3405.0
2019-12-26 10:30:00,193.03,193.08,193.02,193.08,1200.0,183.8469,183.8945,183.8373,183.8945,1200.0
2019-12-26 10:40:00,193.25,193.37,193.22,193.22,2781.0,184.0564,184.1707,184.0278,184.0278,2781.0
2019-12-26 10:50:00,193.15,193.2,193.07,193.07,3000.0,183.9611,184.0088,183.885,183.885,3000.0
2019-12-26 11:00:00,193.08,193.14,192.95,192.95,3930.0,183.8945,183.9516,183.7707,183.7707,3930.0
2019-12-26 11:10:00,192.95,193.24,192.91,193.22,7158.0,183.7707,184.0469,183.7326,184.0278,7158.0
2019-12-26 11:20:00,193.22,193.28,193.0,193.28,4941.0,184.0278,184.085,183.8183,184.085,4941.0
2019-12-26 11:30:00,193.18,193.18,192.78,192.81,8451.0,183.9897,183.9897,183.6088,183.6373,8451.0
2019-12-26 11:40:00,192.79,192.82,192.61,192.67,4800.0,183.6183,183.6468,183.4468,183.504,4800.0
2019-12-26 11:50:00,192.71,192.95,192.69,192.95,3372.0,183.5421,183.7707,183.523,183.7707,3372.0
2019-12-26 12:00:00,192.86,192.86,192.43,192.44,4047.0,183.6849,183.6849,183.2754,183.2849,4047.0
2019-12-26 12:10:00,192.42,192.55,192.42,192.46,1458.0,183.2659,183.3897,183.2659,183.304,1458.0
2019-12-26 12:20:00,192.64,192.66,192.59,192.59,2973.0,183.4754,183.4945,183.4278,183.4278,2973.0
2019-12-26 12:30:00,192.59,192.92,192.59,192.9,2400.0,183.4278,183.7421,183.4278,183.723,2400.0
2019-12-26 12:40:00,192.71,192.71,192.71,192.71,300.0,183.5421,183.5421,183.5421,183.5421,300.0
2019-12-26 12:50:00,192.74,192.74,192.73,192.73,600.0,183.5707,183.5707,183.5611,183.5611,600.0
2019-12-26 13:00:00,192.87,192.87,192.77,192.82,1200.0,183.6945,183.6945,183.5992,183.6468,1200.0
2019-12-26 13:10:00,192.83,193.0,192.82,193.0,1500.0,183.6564,183.8183,183.6468,183.8183,1500.0
2019-12-26 13:20:00,193.07,193.08,193.04,193.04,1638.0,183.885,183.8945,183.8564,183.8564,1638.0
2019-12-26 13:30:00,193.1,193.11,193.04,193.07,2145.0,183.9135,183.9231,183.8564,183.885,2145.0
2019-12-26 13:40:00,193.06,193.12,193.03,193.12,1200.0,183.8754,183.9326,183.8469,183.9326,1200.0
2019-12-26 13:50:00,193.14,193.21,193.14,193.18,3000.0,183.9516,184.0183,183.9516,183.9897,3000.0
2019-12-26 14:00:00,193.16,193.41,193.16,193.41,5103.0,183.9707,184.2088,183.9707,184.2088,5103.0
2019-12-26 14:10:00,193.41,193.49,193.36,193.48,2913.0,184.2088,184.285,184.1612,184.2754,2913.0
2019-12-26 14:20:00,193.46,193.46,193.34,193.34,2436.0,184.2564,184.2564,184.1421,184.1421,2436.0
2019-12-26 14:30:00,193.35,193.48,193.35,193.48,2700.0,184.1516,184.2754,184.1516,184.2754,2700.0
2019-12-26 14:40:00,193.42,193.48,193.42,193.48,1800.0,184.2183,184.2754,184.2183,184.2754,1800.0
2019-12-26 14:50:00,193.43,193.48,193.43,193.48,1200.0,184.2278,184.2754,184.2278,184.2754,1200.0
2019-12-26 15:00:00,193.44,193.56,193.44,193.55,2349.0,184.2374,184.3516,184.2374,184.3421,2349.0
2019-12-26 15:10:00,193.54,193.65,193.54,193.6,2490.0,184.3326,184.4374,184.3326,184.3897,2490.0
2019-12-26 15:20:00,193.58,193.66,193.57,193.66,2625.0,184.3707,184.4469,184.3612,184.4469,2625.0
2019-12-26 15:30:00,193.66,193.66,193.41,193.6,10494.0,184.4469,184.4469,184.2088,184.3897,10494.0
2019-12-26 15:40:00,193.68,193.82,193.52,193.73,15324.0,184.4659,184.5993,184.3135,184.5136,15324.0
2019-12-26 15:50:00,193.73,193.92,193.67,193.87,28761.0,184.5136,184.6945,184.4564,184.6469,28761.0
2019-12-27 09:30:00,194.58,194.76,194.13,194.56,9171.0,185.3231,185.4946,184.8945,185.3041,9171.0
2019-12-27 09:40:00,194.62,194.94,194.62,194.72,4482.0,185.3612,185.666,185.3612,185.4565,4482.0
2019-12-27 09:50:00,194.49,195.02,194.49,194.59,9702.0,185.2374,185.7422,185.2374,185.3326,9702.0
2019-12-27 10:00:00,194.56,194.56,193.99,194.44,7275.0,185.3041,185.3041,184.7612,185.1898,7275.0
2019-12-27 10:10:00,194.31,194.89,194.21,194.72,3345.0,185.066,185.6184,184.9707,185.4565,3345.0
2019-12-27 10:20:00,194.78,194.87,194.59,194.84,6000.0,185.5136,185.5993,185.3326,185.5707,6000.0
2019-12-27 10:30:00,194.55,194.55,194.55,194.55,300.0,185.2945,185.2945,185.2945,185.2945,300.0
2019-12-27 10:40:00,194.68,194.68,194.42,194.46,7302.0,185.4184,185.4184,185.1707,185.2088,7302.0
2019-12-27 10:50:00,194.54,194.61,194.54,194.56,1200.0,185.285,185.3517,185.285,185.3041,1200.0
2019-12-27 11:00:00,194.65,194.65,194.49,194.49,2700.0,185.3898,185.3898,185.2374,185.2374,2700.0
2019-12-27 11:10:00,194.53,194.53,194.22,194.22,3471.0,185.2755,185.2755,184.9802,184.9802,3471.0
2019-12-27 11:20:00,194.11,194.22,194.11,194.13,3003.0,184.8755,184.9802,184.8755,184.8945,3003.0
2019-12-27 11:30:00,194.12,194.32,194.12,194.16,2655.0,184.885,185.0755,184.885,184.9231,2655.0
2019-12-27 11:40:00,194.24,194.24,194.15,194.16,2760.0,184.9993,184.9993,184.9136,184.9231,2760.0
2019-12-27 11:50:00,194.27,194.28,194.2,194.2,2235.0,185.0279,185.0374,184.9612,184.9612,2235.0
2019-12-27 12:00:00,194.24,194.33,194.24,194.27,1200.0,184.9993,185.085,184.9993,185.0279,1200.0
2019-12-27 12:10:00,194.3,194.32,194.21,194.21,1500.0,185.0564,185.0755,184.9707,184.9707,1500.0
2019-12-27 12:20:00,194.18,194.18,194.01,194.09,1500.0,184.9421,184.9421,184.7802,184.8564,1500.0
2019-12-27 12:30:00,194.14,194.15,194.02,194.02,1677.0,184.9041,184.9136,184.7898,184.7898,1677.0
2019-12-27 12:40:00,193.97,194.18,193.94,194.18,4071.0,184.7421,184.9421,184.7136,184.9421,4071.0
2019-12-27 12:50:00,194.28,194.28,194.27,194.27,810.0,185.0374,185.0374,185.0279,185.0279,810.0
2019-12-27 13:00:00,194.13,194.13,193.93,193.93,1209.0,184.8945,184.8945,184.704,184.704,1209.0
2019-12-27 13:10:00,193.96,193.96,193.95,193.95,900.0,184.7326,184.7326,184.7231,184.7231,900.0
2019-12-27 13:20:00,193.99,194.0,193.8,193.8,2712.0,184.7612,184.7707,184.5802,184.5802,2712.0
2019-12-27 13:30:00,193.88,193.88,193.88,193.88,300.0,184.6564,184.6564,184.6564,184.6564,300.0
2019-12-27 13:40:00,193.78,193.78,193.63,193.63,1500.0,184.5612,184.5612,184.4183,184.4183,1500.0
2019-12-27 13:50:00,193.68,193.75,193.68,193.75,2049.0,184.4659,184.5326,184.4659,184.5326,2049.0
2019-12-27 14:00:00,193.77,194.09,193.77,194.04,2685.0,184.5517,184.8564,184.5517,184.8088,2685.0
2019-12-27 14:10:00,194.01,194.07,193.96,194.07,2700.0,184.7802,184.8374,184.7326,184.8374,2700.0
2019-12-27 14:20:00,194.03,194.04,194.02,194.04,3696.0,184.7993,184.8088,184.7898,184.8088,3696.0
2019-12-27 14:30:00,194.13,194.13,194.06,194.1,1662.0,184.8945,184.8945,184.8279,184.866,1662.0
2019-12-27 14:40:00,194.1,194.18,194.04,194.06,3000.0,184.866,184.9421,184.8088,184.8279,3000.0
2019-12-27 14:50:00,194.11,194.26,194.11,194.26,1500.0,184.8755,185.0183,184.8755,185.0183,1500.0
2019-12-27 15:00:00,194.26,194.33,194.18,194.18,1800.0,185.0183,185.085,184.9421,184.9421,1800.0
2019-12-27 15:10:00,194.19,194.46,194.15,194.46,3300.0,184.9517,185.2088,184.9136,185.2088,3300.0
2019-12-27 15:20:00,194.52,194.63,194.19,194.19,5400.0,185.266,185.3707,184.9517,184.9517,5400.0
2019-12-27 15:30:00,194.2,194.31,194.19,194.19,3924.0,184.9612,185.066,184.9517,184.9517,3924.0
2019-12-27 15:40:00,194.31,194.31,194.05,194.13,8700.0,185.066,185.066,184.8183,184.8945,8700.0
2019-12-27 15:50:00,194.03,194.04,193.89,193.92,23004.0,184.7993,184.8088,184.6659,184.6945,23004.0
2019-12-30 09:30:00,192.75,193.31,192.75,192.88,27198.0,183.5802,184.1135,183.5802,183.704,27198.0
2019-12-30 09:40:00,192.75,192.79,192.56,192.58,1881.0,183.5802,183.6183,183.3992,183.4183,1881.0
2019-12-30 09:50:00,193.04,193.06,192.99,193.06,1200.0,183.8564,183.8754,183.8088,183.8754,1200.0
2019-12-30 10:00:00,193.14,193.33,192.74,193.08,9906.0,183.9516,184.1326,183.5707,183.8945,9906.0
2019-12-30 10:10:00,192.93,192.93,192.59,192.59,4380.0,183.7516,183.7516,183.4278,183.4278,4380.0
2019-12-30 10:20:00,192.5,192.53,192.39,192.41,4665.0,183.3421,183.3706,183.2373,183.2564,4665.0
2019-12-30 10:30:00,192.82,192.9,192.58,192.85,6918.0,183.6468,183.723,183.4183,183.6754,6918.0
2019-12-30 10:40:00,192.87,192.94,192.87,192.9,1500.0,183.6945,183.7611,183.6945,183.723,1500.0
2019-12-30 10:50:00,192.82,192.83,192.72,192.72,3000.0,183.6468,183.6564,183.5516,183.5516,3000.0
2019-12-30 11:00:00,192.83,192.89,192.58,192.73,11805.0,183.6564,183.7135,183.4183,183.5611,11805.0
2019-12-30 11:10:00,192.67,192.97,192.64,192.97,2250.0,183.504,183.7897,183.4754,183.7897,2250.0
2019-12-30 11:20:00,193.09,193.14,193.02,193.02,7569.0,183.904,183.9516,183.8373,183.8373,7569.0
2019-12-30 11:30:00,193.04,193.1,192.98,193.07,5175.0,183.8564,183.9135,183.7992,183.885,5175.0
2019-12-30 11:40:00,193.02,193.33,192.89,193.33,6741.0,183.8373,184.1326,183.7135,184.1326,6741.0
2019-12-30 11:50:00,193.39,193.5,193.3,193.5,5130.0,184.1897,184.2945,184.104,184.2945,5130.0
2019-12-30 12:00:00,193.47,193.47,193.41,193.41,1833.0,184.2659,184.2659,184.2088,184.2088,1833.0
2019-12-30 12:10:00,193.43,193.48,193.43,193.47,900.0,184.2278,184.2754,184.2278,184.2659,900.0
2019-12-30 12:20:00,193.51,193.51,193.29,193.49,5520.0,184.304,184.304,184.0945,184.285,5520.0
2019-12-30 12:30:00,193.55,193.56,193.55,193.56,600.0,184.3421,184.3516,184.3421,184.3516,600.0
2019-12-30 12:40:00,193.6,193.6,193.56,193.56,1500.0,184.3897,184.3897,184.3516,184.3516,1500.0
2019-12-30 12:50:00,193.54,193.54,193.46,193.46,900.0,184.3326,184.3326,184.2564,184.2564,900.0
2019-12-30 13:00:00,193.36,193.36,193.36,193.36,300.0,184.1612,184.1612,184.1612,184.1612,300.0
2019-12-30 13:10:00,193.26,193.39,193.21,193.38,2148.0,184.0659,184.1897,184.0183,184.1802,2148.0
2019-12-30 13:20:00,193.33,193.33,193.07,193.13,5007.0,184.1326,184.1326,183.885,183.9421,5007.0
2019-12-30 13:30:00,193.06,193.06,192.88,193.0,3600.0,183.8754,183.8754,183.704,183.8183,3600.0
2019-12-30 13:40:00,192.98,193.09,192.95,192.99,3900.0,183.7992,183.904,183.7707,183.8088,3900.0
2019-12-30 13:50:00,192.95,193.16,192.95,193.16,4689.0,183.7707,183.9707,183.7707,183.9707,4689.0
2019-12-30 14:00:00,193.22,193.22,192.99,193.2,6000.0,184.0278,184.0278,183.8088,184.0088,6000.0
2019-12-30 14:10:00,193.19,193.24,193.08,193.08,3924.0,183.9992,184.0469,183.8945,183.8945,3924.0
2019-12-30 14:20:00,193.04,193.11,192.95,193.03,8721.0,183.8564,183.9231,183.7707,183.8469,8721.0
2019-12-30 14:30:00,192.98,192.98,192.75,192.82,7854.0,183.7992,183.7992,183.5802,183.6468,7854.0
2019-12-30 14:40:00,192.84,193.01,192.73,193.01,22662.0,183.6659,183.8278,183.5611,183.8278,22662.0
2019-12-30 14:50:00,193.0,193.08,192.9,193.02,8487.0,183.8183,183.8945,183.723,183.8373,8487.0
2019-12-30 15:00:00,192.93,192.93,192.63,192.69,10800.0,183.7516,183.7516,183.4659,183.523,10800.0
2019-12-30 15:10:00,192.69,192.8,192.52,192.8,13065.0,183.523,183.6278,183.3611,183.6278,13065.0
2019-12-30 15:20:00,192.83,192.93,192.76,192.86,8235.0,183.6564,183.7516,183.5897,183.6849,8235.0
2019-12-30 15:30:00,192.91,192.96,192.82,192.94,14940.0,183.7326,183.7802,183.6468,183.7611,14940.0
2019-12-30 15:40:00,192.95,192.96,192.82,192.9,16539.0,183.7707,183.7802,183.6468,183.723,16539.0
2019-12-30 15:50:00,192.9,192.99,192.7,192.83,27918.0,183.723,183.8088,183.5326,183.6564,27918.0
2019-12-31 09:30:00,192.7,193.14,192.67,193.14,18597.0,183.5326,183.9516,183.504,183.9516,18597.0
2019-12-31 09:40:00,193.2,193.2,192.68,192.71,11109.0,184.0088,184.0088,183.5135,183.5421,11109.0
2019-12-31 09:50:00,192.52,193.03,192.28,193.03,10023.0,183.3611,183.8469,183.1325,183.8469,10023.0
2019-12-31 10:00:00,193.11,193.32,193.07,193.3,2550.0,183.9231,184.1231,183.885,184.104,2550.0
2019-12-31 10:10:00,193.33,193.33,193.15,193.31,3903.0,184.1326,184.1326,183.9611,184.1135,3903.0
2019-12-31 10:20:00,193.24,193.56,193.24,193.4,7515.0,184.0469,184.3516,184.0469,184.1993,7515.0
2019-12-31 10:30:00,193.19,193.19,192.89,193.02,3732.0,183.9992,183.9992,183.7135,183.8373,3732.0
2019-12-31 10:40:00,193.26,193.4,193.26,193.4,1200.0,184.0659,184.1993,184.0659,184.1993,1200.0
2019-12-31 10:50:00,193.39,193.39,193.28,193.28,2100.0,184.1897,184.1897,184.085,184.085,2100.0
2019-12-31 11:00:00,193.08,193.08,192.88,192.93,2670.0,183.8945,183.8945,183.704,183.7516,2670.0
2019-12-31 11:10:00,192.89,193.22,192.82,192.91,6774.0,183.7135,184.0278,183.6468,183.7326,6774.0
2019-12-31 11:20:00,192.87,193.1,192.83,193.1,2100.0,183.6945,183.9135,183.6564,183.9135,2100.0
2019-12-31 11:30:00,192.94,193.05,192.91,193.05,5730.0,183.7611,183.8659,183.7326,183.8659,5730.0
2019-12-31 11:40:00,193.0,193.33,192.97,193.33,4200.0,183.8183,184.1326,183.7897,184.1326,4200.0
2019-12-31 11:50:00,193.22,193.22,193.07,193.07,2100.0,184.0278,184.0278,183.885,183.885,2100.0
2019-12-31 12:00:00,193.12,193.23,193.12,193.14,3060.0,183.9326,184.0373,183.9326,183.9516,3060.0
2019-12-31 12:10:00,193.09,193.33,193.09,193.33,1911.0,183.904,184.1326,183.904,184.1326,1911.0
2019-12-31 12:20:00,193.22,193.61,193.22,193.61,4800.0,184.0278,184.3993,184.0278,184.3993,4800.0
2019-12-31 12:30:00,193.55,193.6,193.53,193.6,3192.0,184.3421,184.3897,184.3231,184.3897,3192.0
2019-12-31 12:40:00,193.66,193.77,193.52,193.53,2706.0,184.4469,184.5517,184.3135,184.3231,2706.0
2019-12-31 12:50:00,193.5,193.73,193.5,193.73,6360.0,184.2945,184.5136,184.2945,184.5136,6360.0
2019-12-31 13:00:00,193.75,193.75,193.7,193.72,1800.0,184.5326,184.5326,184.485,184.504,1800.0
2019-12-31 13:10:00,193.82,193.88,193.78,193.78,5700.0,184.5993,184.6564,184.5612,184.5612,5700.0
2019-12-31 13:20:00,193.81,193.89,193.75,193.89,10536.0,184.5897,184.6659,184.5326,184.6659,10536.0
2019-12-31 13:30:00,193.88,194.05,193.88,194.05,5808.0,184.6564,184.8183,184.6564,184.8183,5808.0
2019-12-31 13:40:00,194.01,194.04,193.96,193.99,6921.0,184.7802,184.8088,184.7326,184.7612,6921.0
2019-12-31 13:50:00,194.06,194.18,194.06,194.18,5310.0,184.8279,184.9421,184.8279,184.9421,5310.0
2019-12-31 14:00:00,194.08,194.15,194.03,194.03,6033.0,184.8469,184.9136,184.7993,184.7993,6033.0
2019-12-31 14:10:00,194.06,194.16,193.95,194.02,12300.0,184.8279,184.9231,184.7231,184.7898,12300.0
2019-12-31 14:20:00,193.97,194.16,193.97,194.0,6018.0,184.7421,184.9231,184.7421,184.7707,6018.0
2019-12-31 14:30:00,194.01,194.05,193.75,193.75,8481.0,184.7802,184.8183,184.5326,184.5326,8481.0
2019-12-31 14:40:00,193.72,193.88,193.7,193.83,6315.0,184.504,184.6564,184.485,184.6088,6315.0
2019-12-31 14:50:00,193.98,194.04,193.73,193.73,6861.0,184.7517,184.8088,184.5136,184.5136,6861.0
2019-12-31 15:00:00,193.61,193.72,193.48,193.49,5265.0,184.3993,184.504,184.2754,184.285,5265.0
2019-12-31 15:10:00,193.62,193.73,193.6,193.72,7200.0,184.4088,184.5136,184.3897,184.504,7200.0
2019-12-31 15:20:00,193.85,193.85,193.71,193.71,7209.0,184.6278,184.6278,184.4945,184.4945,7209.0
2019-12-31 15:30:00,193.69,193.88,193.69,193.88,16359.0,184.4755,184.6564,184.4755,184.6564,16359.0
2019-12-31 15:40:00,193.91,194.02,193.84,193.94,25869.0,184.685,184.7898,184.6183,184.7136,25869.0
2019-12-31 15:50:00,193.98,194.61,193.95,194.48,97161.0,184.7517,185.3517,184.7231,185.2279,97161.0
2020-01-02 09:30:00,195.02,195.04,194.5,194.5,27837.0,185.7422,185.7612,185.2469,185.2469,27837.0
2020-01-02 09:40:00,194.41,194.52,193.87,194.12,9201.0,185.1612,185.266,184.6469,184.885,9201.0
2020-01-02 09:50:00,193.89,194.0,193.68,193.7,8049.0,184.6659,184.7707,184.4659,184.485,8049.0
2020-01-02 10:00:00,193.75,193.75,192.97,192.97,11370.0,184.5326,184.5326,183.7897,183.7897,11370.0
2020-01-02 10:10:00,193.06,193.31,192.75,192.86,25812.0,183.8754,184.1135,183.5802,183.6849,25812.0
2020-01-02 10:20:00,192.68,192.81,192.39,192.66,13266.0,183.5135,183.6373,183.2373,183.4945,13266.0
2020-01-02 10:30:00,192.71,192.73,191.85,192.0,29286.0,183.5421,183.5611,182.723,182.8659,29286.0
2020-01-02 10:40:00,192.02,192.11,191.74,191.87,17733.0,182.8849,182.9706,182.6182,182.742,17733.0
2020-01-02 10:50:00,191.81,191.82,191.42,191.82,36225.0,182.6849,182.6944,182.3135,182.6944,36225.0
2020-01-02 11:00:00,191.77,191.92,191.38,191.66,29370.0,182.6468,182.7897,182.2754,182.542,29370.0
2020-01-02 11:10:00,191.84,191.84,191.11,191.16,25296.0,182.7135,182.7135,182.0182,182.0658,25296.0
2020-01-02 11:20:00,191.15,191.28,191.0,191.1,30816.0,182.0563,182.1801,181.9134,182.0087,30816.0
2020-01-02 11:30:00,191.11,191.11,190.47,190.81,34554.0,182.0182,182.0182,181.4086,181.7325,34554.0
2020-01-02 11:40:00,190.65,190.68,190.28,190.6,26154.0,181.5801,181.6087,181.2277,181.5325,26154.0
2020-01-02 11:50:00,190.6,190.6,190.41,190.44,16044.0,181.5325,181.5325,181.3515,181.3801,16044.0
2020-01-02 12:00:00,190.45,190.84,190.32,190.77,18900.0,181.3896,181.761,181.2658,181.6944,18900.0
2020-01-02 12:10:00,190.74,191.09,190.66,190.91,16308.0,181.6658,181.9992,181.5896,181.8277,16308.0
2020-01-02 12:20:00,190.88,190.88,190.67,190.7,17484.0,181.7991,181.7991,181.5991,181.6277,17484.0
2020-01-02 12:30:00,190.64,190.66,190.48,190.58,7161.0,181.5706,181.5896,181.4182,181.5134,7161.0
2020-01-02 12:40:00,190.51,190.56,190.42,190.42,4224.0,181.4467,181.4944,181.361,181.361,4224.0
2020-01-02 12:50:00,190.42,190.45,190.34,190.4,10422.0,181.361,181.3896,181.2848,181.342,10422.0
2020-01-02 13:00:00,190.37,190.37,190.19,190.26,6600.0,181.3134,181.3134,181.142,181.2086,6600.0
2020-01-02 13:10:00,190.16,190.16,189.96,190.09,13413.0,181.1134,181.1134,180.9229,181.0467,13413.0
2020-01-02 13:20:00,190.13,190.29,190.09,190.17,7851.0,181.0848,181.2372,181.0467,181.1229,7851.0
2020-01-02 13:30:00,190.18,190.18,189.94,189.97,13671.0,181.1324,181.1324,180.9039,180.9324,13671.0
2020-01-02 13:40:00,190.0,190.22,189.96,190.17,19707.0,180.961,181.1705,180.9229,181.1229,19707.0
2020-01-02 13:50:00,190.09,190.1,189.78,189.8,18576.0,181.0467,181.0562,180.7515,180.7705,18576.0
2020-01-02 14:00:00,189.79,190.09,189.76,190.07,11430.0,180.761,181.0467,180.7324,181.0277,11430.0
2020-01-02 14:10:00,189.98,189.98,189.64,189.91,13299.0,180.942,180.942,180.6181,180.8753,13299.0
2020-01-02 14:20:00,190.0,190.0,189.77,189.84,17700.0,180.961,180.961,180.7419,180.8086,17700.0
2020-01-02 14:30:00,189.85,189.87,189.69,189.7,16026.0,180.8181,180.8372,180.6658,180.6753,16026.0
2020-01-02 14:40:00,189.66,190.0,189.58,189.94,14991.0,180.6372,180.961,180.561,180.9039,14991.0
2020-01-02 14:50:00,189.97,190.0,189.78,189.84,15387.0,180.9324,180.961,180.7515,180.8086,15387.0
2020-01-02 15:00:00,189.82,189.86,189.6,189.63,14754.0,180.7896,180.8277,180.58,180.6086,14754.0
2020-01-02 15:10:00,189.65,189.77,189.58,189.73,20010.0,180.6277,180.7419,180.561,180.7039,20010.0
2020-01-02 15:20:00,189.7,189.93,189.7,189.92,17502.0,180.6753,180.8943,180.6753,180.8848,17502.0
2020-01-02 15:30:00,189.95,190.9,189.95,190.69,67044.0,180.9134,181.8182,180.9134,181.6182,67044.0
2020-01-02 15:40:00,190.62,190.95,190.62,190.89,24582.0,181.5515,181.8658,181.5515,181.8087,24582.0
2020-01-02 15:50:00,190.9,191.08,190.53,190.69,96435.0,181.8182,181.9896,181.4658,181.6182,96435.0
2020-01-03 09:30:00,188.45,190.0,188.45,189.94,20763.0,179.4847,180.961,179.4847,180.9039,20763.0
2020-01-03 09:40:00,190.35,190.51,190.0,190.03,10281.0,181.2944,181.4467,180.961,180.9896,10281.0
2020-01-03 09:50:00,190.48,190.48,189.93,190.17,16959.0,181.4182,181.4182,180.8943,181.1229,16959.0
2020-01-03 10:00:00,190.36,190.36,189.73,189.94,6951.0,181.3039,181.3039,180.7039,180.9039,6951.0
2020-01-03 10:10:00,189.89,189.95,189.3,189.3,8409.0,180.8562,180.9134,180.2943,180.2943,8409.0
2020-01-03 10:20:00,189.2,189.49,189.06,189.42,6894.0,180.1991,180.4753,180.0657,180.4086,6894.0
2020-01-03 10:30:00,189.42,189.54,189.26,189.41,5370.0,180.4086,180.5229,180.2562,180.3991,5370.0
2020-01-03 10:40:00,189.41,189.68,189.41,189.62,6231.0,180.3991,180.6562,180.3991,180.5991,6231.0
2020-01-03 10:50:00,189.42,189.52,189.19,189.25,13053.0,180.4086,180.5038,180.1895,180.2467,13053.0
2020-01-03 11:00:00,189.34,189.34,188.99,189.06,6423.0,180.3324,180.3324,179.9991,180.0657,6423.0
2020-01-03 11:10:00,189.03,189.33,188.98,189.32,10431.0,180.0372,180.3229,179.9895,180.3134,10431.0
2020-01-03 11:20:00,189.33,189.51,189.27,189.44,7476.0,180.3229,180.4943,180.2657,180.4276,7476.0
2020-01-03 11:30:00,189.45,189.65,189.42,189.61,17199.0,180.4372,180.6277,180.4086,180.5896,17199.0
2020-01-03 11:40:00,189.6,189.82,189.49,189.67,13674.0,180.58,180.7896,180.4753,180.6467,13674.0
2020-01-03 11:50:00,189.7,189.88,189.65,189.84,12750.0,180.6753,180.8467,180.6277,180.8086,12750.0
2020-01-03 12:00:00,189.85,189.85,189.55,189.72,16746.0,180.8181,180.8181,180.5324,180.6943,16746.0
2020-01-03 12:10:00,189.68,189.68,189.06,189.39,11256.0,180.6562,180.6562,180.0657,180.38,11256.0
2020-01-03 12:20:00,189.46,189.58,189.25,189.31,14736.0,180.4467,180.561,180.2467,180.3038,14736.0
2020-01-03 12:30:00,189.25,189.52,189.22,189.31,9603.0,180.2467,180.5038,180.2181,180.3038,9603.0
2020-01-03 12:40:00,189.38,189.51,189.07,189.38,15381.0,180.3705,180.4943,180.0752,180.3705,15381.0
2020-01-03 12:50:00,189.46,189.56,189.33,189.42,40917.0,180.4467,180.5419,180.3229,180.4086,40917.0
2020-01-03 13:00:00,189.51,189.69,189.41,189.42,14841.0,180.4943,180.6658,180.3991,180.4086,14841.0
2020-01-03 13:10:00,189.41,189.67,189.35,189.42,12828.0,180.3991,180.6467,180.3419,180.4086,12828.0
2020-01-03 13:20:00,189.45,189.5,189.22,189.42,10752.0,180.4372,180.4848,180.2181,180.4086,10752.0
2020-01-03 13:30:00,189.42,189.42,188.87,188.87,11859.0,180.4086,180.4086,179.8848,179.8848,11859.0
2020-01-03 13:40:00,189.05,189.18,188.89,188.98,7029.0,180.0562,180.18,179.9038,179.9895,7029.0
2020-01-03 13:50:00,188.96,188.96,188.62,188.67,20352.0,179.9705,179.9705,179.6467,179.6943,20352.0
2020-01-03 14:00:00,188.54,188.65,188.1,188.1,24621.0,179.5705,179.6752,179.1514,179.1514,24621.0
2020-01-03 14:10:00,188.15,188.4,188.15,188.25,14862.0,179.199,179.4371,179.199,179.2943,14862.0
2020-01-03 14:20:00,188.18,188.4,188.18,188.26,19236.0,179.2276,179.4371,179.2276,179.3038,19236.0
2020-01-03 14:30:00,188.32,188.59,188.28,188.33,10230.0,179.3609,179.6181,179.3228,179.3705,10230.0
2020-01-03 14:40:00,188.28,188.43,188.28,188.4,8670.0,179.3228,179.4657,179.3228,179.4371,8670.0
2020-01-03 14:50:00,188.42,188.66,188.4,188.59,9600.0,179.4562,179.6848,179.4371,179.6181,9600.0
2020-01-03 15:00:00,188.6,188.94,188.6,188.94,15960.0,179.6276,179.9514,179.6276,179.9514,15960.0
2020-01-03 15:10:00,188.94,189.0,188.72,188.95,14700.0,179.9514,180.0086,179.7419,179.961,14700.0
2020-01-03 15:20:00,189.0,189.0,188.72,188.73,9147.0,180.0086,180.0086,179.7419,179.7514,9147.0
2020-01-03 15:30:00,188.76,188.83,188.32,188.32,25458.0,179.78,179.8467,179.3609,179.3609,25458.0
2020-01-03 15:40:00,188.34,188.58,188.15,188.3,27129.0,179.38,179.6086,179.199,179.3419,27129.0
2020-01-03 15:50:00,188.31,188.66,188.18,188.18,93324.0,179.3514,179.6848,179.2276,179.2276,93324.0
2020-01-06 09:30:00,187.41,188.0,186.97,187.99,47331.0,178.4942,179.0562,178.0752,179.0466,47331.0
2020-01-06 09:40:00,188.0,188.15,187.59,187.93,28602.0,179.0562,179.199,178.6657,178.9895,28602.0
2020-01-06 09:50:00,187.93,188.31,187.77,188.09,35907.0,178.9895,179.3514,178.8371,179.1419,35907.0
2020-01-06 10:00:00,188.02,188.14,187.69,187.81,24840.0,179.0752,179.1895,178.7609,178.8752,24840.0
2020-01-06 10:10:00,187.82,188.05,187.74,187.96,55335.0,178.8847,179.1038,178.8085,179.0181,55335.0
2020-01-06 10:20:00,188.0,188.06,187.8,187.81,31470.0,179.0562,179.1133,178.8657,178.8752,31470.0
2020-01-06 10:30:00,187.77,187.86,187.57,187.63,25725.0,178.8371,178.9228,178.6466,178.7038,25725.0
2020-01-06 10:40:00,187.72,187.96,187.68,187.7,11766.0,178.7895,179.0181,178.7514,178.7704,11766.0
2020-01-06 10:50:00,187.73,187.84,187.59,187.76,20304.0,178.799,178.9038,178.6657,178.8276,20304.0
2020-01-06 11:00:00,187.82,187.92,187.71,187.82,14766.0,178.8847,178.98,178.7799,178.8847,14766.0
2020-01-06 11:10:00,187.83,187.92,187.73,187.73,11160.0,178.8942,178.98,178.799,178.799,11160.0
2020-01-06 11:20:00,187.68,187.85,187.54,187.54,16953.0,178.7514,178.9133,178.618,178.618,16953.0
2020-01-06 11:30:00,187.5,187.53,187.35,187.47,21771.0,178.5799,178.6085,178.4371,178.5514,21771.0
2020-01-06 11:40:00,187.5,187.71,187.42,187.48,33804.0,178.5799,178.7799,178.5037,178.5609,33804.0
2020-01-06 11:50:00,187.58,188.06,187.51,188.06,15672.0,178.6561,179.1133,178.5895,179.1133,15672.0
2020-01-06 12:00:00,187.98,188.41,187.97,188.33,10065.0,179.0371,179.4466,179.0276,179.3705,10065.0
2020-01-06 12:10:00,188.4,188.56,188.24,188.37,17064.0,179.4371,179.5895,179.2847,179.4086,17064.0
2020-01-06 12:20:00,188.33,188.46,188.24,188.4,5793.0,179.3705,179.4943,179.2847,179.4371,5793.0
2020-01-06 12:30:00,188.36,188.41,188.19,188.19,6072.0,179.399,179.4466,179.2371,179.2371,6072.0
2020-01-06 12:40:00,188.09,188.29,187.98,188.14,8499.0,179.1419,179.3324,179.0371,179.1895,8499.0
2020-01-06 12:50:00,188.17,188.32,188.0,188.32,5829.0,179.2181,179.3609,179.0562,179.3609,5829.0
2020-01-06 13:00:00,188.24,188.5,188.19,188.39,5310.0,179.2847,179.5324,179.2371,179.4276,5310.0
2020-01-06 13:10:00,188.42,188.57,188.26,188.44,8970.0,179.4562,179.599,179.3038,179.4752,8970.0
2020-01-06 13:20:00,188.42,188.52,188.31,188.36,7695.0,179.4562,179.5514,179.3514,179.399,7695.0
2020-01-06 13:30:00,188.48,188.48,188.33,188.34,4548.0,179.5133,179.5133,179.3705,179.38,4548.0
2020-01-06 13:40:00,188.4,188.46,188.36,188.36,11295.0,179.4371,179.4943,179.399,179.399,11295.0
2020-01-06 13:50:00,188.36,188.37,188.11,188.11,17229.0,179.399,179.4086,179.1609,179.1609,17229.0
2020-01-06 14:00:00,188.11,188.11,187.95,188.08,15681.0,179.1609,179.1609,179.0085,179.1323,15681.0
2020-01-06 14:10:00,188.12,188.34,188.0,188.16,36147.0,179.1704,179.38,179.0562,179.2085,36147.0
2020-01-06 14:20:00,188.21,188.41,188.18,188.27,15087.0,179.2562,179.4466,179.2276,179.3133,15087.0
2020-01-06 14:30:00,188.26,188.26,187.88,187.88,32940.0,179.3038,179.3038,178.9419,178.9419,32940.0
2020-01-06 14:40:00,187.94,188.15,187.91,188.02,12720.0,178.999,179.199,178.9704,179.0752,12720.0
2020-01-06 14:50:00,188.03,188.14,187.91,188.07,17664.0,179.0847,179.1895,178.9704,179.1228,17664.0
2020-01-06 15:00:00,188.07,188.1,187.74,187.79,23265.0,179.1228,179.1514,178.8085,178.8561,23265.0
2020-01-06 15:10:00,187.84,187.92,187.69,187.69,19848.0,178.9038,178.98,178.7609,178.7609,19848.0
2020-01-06 15:20:00,187.69,187.69,187.35,187.36,22422.0,178.7609,178.7609,178.4371,178.4466,22422.0
2020-01-06 15:30:00,187.4,187.72,187.33,187.42,28272.0,178.4847,178.7895,178.418,178.5037,28272.0
2020-01-06 15:40:00,187.5,187.67,187.41,187.63,53007.0,178.5799,178.7419,178.4942,178.7038,53007.0
2020-01-06 15:50:00,187.67,187.93,187.66,187.85,90234.0,178.7419,178.9895,178.7323,178.9133,90234.0
2020-01-07 09:30:00,188.57,188.71,187.67,188.28,31857.0,179.599,179.7324,178.7419,179.3228,31857.0
2020-01-07 09:40:00,187.98,188.13,187.26,187.26,12357.0,179.0371,179.18,178.3514,178.3514,12357.0
2020-01-07 09:50:00,187.17,187.42,186.46,186.96,20784.0,178.2656,178.5037,177.5894,178.0656,20784.0
2020-01-07 10:00:00,187.15,187.94,187.12,187.56,14997.0,178.2466,178.999,178.218,178.6371,14997.0
2020-01-07 10:10:00,187.49,187.67,187.03,187.33,9465.0,178.5704,178.7419,178.1323,178.418,9465.0
2020-01-07 10:20:00,187.46,188.0,187.46,188.0,9450.0,178.5418,179.0562,178.5418,179.0562,9450.0
2020-01-07 10:30:00,188.07,188.08,187.69,187.9,11766.0,179.1228,179.1323,178.7609,178.9609,11766.0
2020-01-07 10:40:00,187.83,188.28,187.7,187.7,21672.0,178.8942,179.3228,178.7704,178.7704,21672.0
2020-01-07 10:50:00,187.74,187.9,187.58,187.79,9624.0,178.8085,178.9609,178.6561,178.8561,9624.0
2020-01-07 11:00:00,187.7,188.06,187.65,187.78,9036.0,178.7704,179.1133,178.7228,178.8466,9036.0
2020-01-07 11:10:00,187.76,187.83,187.42,187.55,4800.0,178.8276,178.8942,178.5037,178.6276,4800.0
2020-01-07 11:20:00,187.58,187.92,187.47,187.81,4326.0,178.6561,178.98,178.5514,178.8752,4326.0
2020-01-07 11:30:00,187.82,187.82,187.47,187.59,3939.0,178.8847,178.8847,178.5514,178.6657,3939.0
2020-01-07 11:40:00,187.68,187.69,187.54,187.69,4632.0,178.7514,178.7609,178.618,178.7609,4632.0
2020-01-07 11:50:00,187.6,187.62,187.32,187.49,5232.0,178.6752,178.6942,178.4085,178.5704,5232.0
2020-01-07 12:00:00,187.52,188.0,187.47,188.0,11094.0,178.599,179.0562,178.5514,179.0562,11094.0
2020-01-07 12:10:00,187.99,188.07,187.87,187.89,9600.0,179.0466,179.1228,178.9323,178.9514,9600.0
2020-01-07 12:20:00,187.89,187.93,187.82,187.88,8595.0,178.9514,178.9895,178.8847,178.9419,8595.0
2020-01-07 12:30:00,187.9,188.02,187.79,187.81,6708.0,178.9609,179.0752,178.8561,178.8752,6708.0
2020-01-07 12:40:00,187.85,188.0,187.71,187.71,9477.0,178.9133,179.0562,178.7799,178.7799,9477.0
2020-01-07 12:50:00,187.63,187.67,187.42,187.67,4233.0,178.7038,178.7419,178.5037,178.7419,4233.0
2020-01-07 13:00:00,187.65,187.74,187.62,187.67,8892.0,178.7228,178.8085,178.6942,178.7419,8892.0
2020-01-07 13:10:00,187.65,187.93,187.65,187.9,7347.0,178.7228,178.9895,178.7228,178.9609,7347.0
2020-01-07 13:20:00,187.89,187.96,187.79,187.88,12618.0,178.9514,179.0181,178.8561,178.9419,12618.0
2020-01-07 13:30:00,187.87,187.89,187.62,187.71,11724.0,178.9323,178.9514,178.6942,178.7799,11724.0
2020-01-07 13:40:00,187.7,187.87,187.69,187.87,7287.0,178.7704,178.9323,178.7609,178.9323,7287.0
2020-01-07 13:50:00,187.79,187.82,187.68,187.73,10827.0,178.8561,178.8847,178.7514,178.799,10827.0
2020-01-07 14:00:00,187.71,187.87,187.65,187.79,8400.0,178.7799,178.9323,178.7228,178.8561,8400.0
2020-01-07 14:10:00,187.76,187.82,187.59,187.59,9804.0,178.8276,178.8847,178.6657,178.6657,9804.0
2020-01-07 14:20:00,187.64,187.7,187.46,187.46,13695.0,178.7133,178.7704,178.5418,178.5418,13695.0
2020-01-07 14:30:00,187.44,187.46,187.33,187.44,13602.0,178.5228,178.5418,178.418,178.5228,13602.0
2020-01-07 14:40:00,187.39,187.45,187.19,187.28,13548.0,178.4752,178.5323,178.2847,178.3704,13548.0
2020-01-07 14:50:00,187.28,187.52,187.28,187.44,43887.0,178.3704,178.599,178.3704,178.5228,43887.0
2020-01-07 15:00:00,187.46,187.5,187.17,187.32,15315.0,178.5418,178.5799,178.2656,178.4085,15315.0
2020-01-07 15:10:00,187.33,187.73,187.33,187.65,8724.0,178.418,178.799,178.418,178.7228,8724.0
2020-01-07 15:20:00,187.74,187.74,187.41,187.73,20703.0,178.8085,178.8085,178.4942,178.799,20703.0
2020-01-07 15:30:00,187.72,187.73,187.44,187.55,19578.0,178.7895,178.799,178.5228,178.6276,19578.0
2020-01-07 15:40:00,187.46,187.58,187.2,187.2,26028.0,178.5418,178.6561,178.2942,178.2942,26028.0
2020-01-07 15:50:00,187.22,187.27,186.77,186.85,172500.0,178.3133,178.3609,177.8847,177.9609,172500.0
2020-01-08 09:30:00,187.35,187.99,187.0,187.84,48225.0,178.4371,179.0466,178.1037,178.9038,48225.0
2020-01-08 09:40:00,187.94,188.0,187.32,187.7,21114.0,178.999,179.0562,178.4085,178.7704,21114.0
2020-01-08 09:50:00,187.7,187.86,187.51,187.7,20388.0,178.7704,178.9228,178.5895,178.7704,20388.0
2020-01-08 10:00:00,187.73,187.76,187.6,187.65,12174.0,178.799,178.8276,178.6752,178.7228,12174.0
2020-01-08 10:10:00,187.69,188.07,187.69,187.9,42567.0,178.7609,179.1228,178.7609,178.9609,42567.0
2020-01-08 10:20:00,187.85,187.89,187.57,187.61,11769.0,178.9133,178.9514,178.6466,178.6847,11769.0
2020-01-08 10:30:00,187.6,187.89,187.6,187.72,14586.0,178.6752,178.9514,178.6752,178.7895,14586.0
2020-01-08 10:40:00,187.67,187.79,187.62,187.63,7269.0,178.7419,178.8561,178.6942,178.7038,7269.0
2020-01-08 10:50:00,187.67,187.79,187.66,187.68,11049.0,178.7419,178.8561,178.7323,178.7514,11049.0
2020-01-08 11:00:00,187.67,188.0,187.58,188.0,17409.0,178.7419,179.0562,178.6561,179.0562,17409.0
2020-01-08 11:10:00,188.05,188.5,188.05,188.5,6519.0,179.1038,179.5324,179.1038,179.5324,6519.0
2020-01-08 11:20:00,188.52,188.91,188.13,188.81,25197.0,179.5514,179.9229,179.18,179.8276,25197.0
2020-01-08 11:30:00,188.8,189.33,188.61,189.16,26043.0,179.8181,180.3229,179.6371,180.161,26043.0
2020-01-08 11:40:00,189.26,189.77,189.26,189.29,34128.0,180.2562,180.7419,180.2562,180.2848,34128.0
2020-01-08 11:50:00,189.24,189.84,189.11,189.68,20250.0,180.2372,180.8086,180.1133,180.6562,20250.0
2020-01-08 12:00:00,189.75,189.79,189.44,189.45,19914.0,180.7229,180.761,180.4276,180.4372,19914.0
2020-01-08 12:10:00,189.44,189.45,189.19,189.25,35094.0,180.4276,180.4372,180.1895,180.2467,35094.0
2020-01-08 12:20:00,189.4,189.4,189.13,189.21,59655.0,180.3895,180.3895,180.1324,180.2086,59655.0
2020-01-08 12:30:00,189.22,189.23,188.97,189.0,8058.0,180.2181,180.2276,179.98,180.0086,8058.0
2020-01-08 12:40:00,189.0,189.01,188.78,188.87,14766.0,180.0086,180.0181,179.799,179.8848,14766.0
2020-01-08 12:50:00,188.89,189.27,188.82,189.02,39423.0,179.9038,180.2657,179.8371,180.0276,39423.0
2020-01-08 13:00:00,188.75,188.82,188.75,188.78,5016.0,179.7705,179.8371,179.7705,179.799,5016.0
2020-01-08 13:10:00,188.73,188.91,188.67,188.68,11613.0,179.7514,179.9229,179.6943,179.7038,11613.0
2020-01-08 13:20:00,188.67,188.67,188.35,188.5,11214.0,179.6943,179.6943,179.3895,179.5324,11214.0
2020-01-08 13:30:00,188.44,188.54,188.18,188.28,13878.0,179.4752,179.5705,179.2276,179.3228,13878.0
2020-01-08 13:40:00,188.33,188.47,188.21,188.27,20241.0,179.3705,179.5038,179.2562,179.3133,20241.0
2020-01-08 13:50:00,188.29,188.42,188.25,188.39,7509.0,179.3324,179.4562,179.2943,179.4276,7509.0
2020-01-08 14:00:00,188.47,188.55,188.33,188.33,21657.0,179.5038,179.58,179.3705,179.3705,21657.0
2020-01-08 14:10:00,188.38,188.64,188.34,188.63,20916.0,179.4181,179.6657,179.38,179.6562,20916.0
2020-01-08 14:20:00,188.63,188.79,188.51,188.65,22710.0,179.6562,179.8086,179.5419,179.6752,22710.0
2020-01-08 14:30:00,188.67,189.02,188.53,189.02,12195.0,179.6943,180.0276,179.5609,180.0276,12195.0
2020-01-08 14:40:00,189.03,189.15,188.94,189.15,22704.0,180.0372,180.1514,179.9514,180.1514,22704.0
2020-01-08 14:50:00,189.25,189.74,189.21,189.74,12720.0,180.2467,180.7134,180.2086,180.7134,12720.0
2020-01-08 15:00:00,189.68,189.74,189.47,189.74,20250.0,180.6562,180.7134,180.4562,180.7134,20250.0
2020-01-08 15:10:00,189.6,189.65,189.51,189.55,16689.0,180.58,180.6277,180.4943,180.5324,16689.0
2020-01-08 15:20:00,189.6,189.94,189.58,189.9,16695.0,180.58,180.9039,180.561,180.8658,16695.0
2020-01-08 15:30:00,189.86,190.0,189.83,189.92,27147.0,180.8277,180.961,180.7991,180.8848,27147.0
2020-01-08 15:40:00,189.92,190.11,189.75,189.86,38049.0,180.8848,181.0658,180.7229,180.8277,38049.0
2020-01-08 15:50:00,189.93,189.93,189.49,189.76,181575.0,180.8943,180.8943,180.4753,180.7324,181575.0
2020-01-09 09:30:00,190.54,190.54,189.14,189.14,18174.0,181.4753,181.4753,180.1419,180.1419,18174.0
2020-01-09 09:40:00,189.32,189.66,189.0,189.0,21957.0,180.3134,180.6372,180.0086,180.0086,21957.0
2020-01-09 09:50:00,189.22,189.71,189.22,189.65,9234.0,180.2181,180.6848,180.2181,180.6277,9234.0
2020-01-09 10:00:00,189.69,189.94,189.66,189.66,17130.0,180.6658,180.9039,180.6372,180.6372,17130.0
2020-01-09 10:10:00,189.67,190.1,189.67,190.1,69708.0,180.6467,181.0562,180.6467,181.0562,69708.0
2020-01-09 10:20:00,190.1,190.27,189.88,190.05,11418.0,181.0562,181.2182,180.8467,181.0086,11418.0
2020-01-09 10:30:00,190.19,191.0,190.1,191.0,7620.0,181.142,181.9134,181.0562,181.9134,7620.0
2020-01-09 10:40:00,190.96,190.99,190.75,190.84,13215.0,181.8753,181.9039,181.6753,181.761,13215.0
2020-01-09 10:50:00,190.88,191.05,190.7,190.71,17409.0,181.7991,181.9611,181.6277,181.6372,17409.0
2020-01-09 11:00:00,190.78,190.86,190.52,190.52,38904.0,181.7039,181.7801,181.4563,181.4563,38904.0
2020-01-09 11:10:00,190.5,190.62,190.21,190.62,32856.0,181.4372,181.5515,181.161,181.5515,32856.0
2020-01-09 11:20:00,190.62,190.83,190.42,190.62,81024.0,181.5515,181.7515,181.361,181.5515,81024.0
2020-01-09 11:30:00,190.59,190.71,190.42,190.43,64239.0,181.5229,181.6372,181.361,181.3705,64239.0
2020-01-09 11:40:00,190.47,190.47,190.03,190.25,120522.0,181.4086,181.4086,180.9896,181.1991,120522.0
2020-01-09 11:50:00,190.24,190.27,189.71,189.71,13431.0,181.1896,181.2182,180.6848,180.6848,13431.0
2020-01-09 12:00:00,189.74,189.89,189.7,189.78,9681.0,180.7134,180.8562,180.6753,180.7515,9681.0
2020-01-09 12:10:00,189.67,189.81,189.48,189.81,11520.0,180.6467,180.78,180.4657,180.78,11520.0
2020-01-09 12:20:00,189.8,189.85,189.42,189.51,24282.0,180.7705,180.8181,180.4086,180.4943,24282.0
2020-01-09 12:30:00,189.47,189.55,189.3,189.33,19719.0,180.4562,180.5324,180.2943,180.3229,19719.0
2020-01-09 12:40:00,189.33,189.47,188.9,188.9,33753.0,180.3229,180.4562,179.9133,179.9133,33753.0
2020-01-09 12:50:00,188.92,188.97,188.78,188.92,27810.0,179.9324,179.98,179.799,179.9324,27810.0
2020-01-09 13:00:00,188.87,188.87,188.51,188.6,21810.0,179.8848,179.8848,179.5419,179.6276,21810.0
2020-01-09 13:10:00,188.55,188.81,188.5,188.7,18231.0,179.58,179.8276,179.5324,179.7229,18231.0
2020-01-09 13:20:00,188.56,188.69,188.56,188.67,18108.0,179.5895,179.7133,179.5895,179.6943,18108.0
2020-01-09 13:30:00,188.78,188.92,188.68,188.87,23718.0,179.799,179.9324,179.7038,179.8848,23718.0
2020-01-09 13:40:00,188.89,188.97,188.79,188.86,17160.0,179.9038,179.98,179.8086,179.8752,17160.0
2020-01-09 13:50:00,188.83,188.83,188.61,188.64,17868.0,179.8467,179.8467,179.6371,179.6657,17868.0
2020-01-09 14:00:00,188.68,188.99,188.63,188.88,28323.0,179.7038,179.9991,179.6562,179.8943,28323.0
2020-01-09 14:10:00,188.98,189.06,188.86,188.86,6300.0,179.9895,180.0657,179.8752,179.8752,6300.0
2020-01-09 14:20:00,188.87,188.99,188.49,188.49,16029.0,179.8848,179.9991,179.5228,179.5228,16029.0
2020-01-09 14:30:00,188.49,188.73,188.49,188.6,21153.0,179.5228,179.7514,179.5228,179.6276,21153.0
2020-01-09 14:40:00,188.6,188.78,188.45,188.45,15951.0,179.6276,179.799,179.4847,179.4847,15951.0
2020-01-09 14:50:00,188.61,188.61,188.07,188.23,33006.0,179.6371,179.6371,179.1228,179.2752,33006.0
2020-01-09 15:00:00,188.23,188.55,188.18,188.47,22818.0,179.2752,179.58,179.2276,179.5038,22818.0
2020-01-09 15:10:00,188.51,188.51,188.0,188.14,44859.0,179.5419,179.5419,179.0562,179.1895,44859.0
2020-01-09 15:20:00,188.13,188.18,188.02,188.18,15390.0,179.18,179.2276,179.0752,179.2276,15390.0
2020-01-09 15:30:00,188.25,188.28,187.58,187.77,119769.0,179.2943,179.3228,178.6561,178.8371,119769.0
2020-01-09 15:40:00,187.75,188.57,187.74,188.57,97653.0,178.818,179.599,178.8085,179.599,97653.0
2020-01-09 15:50:00,188.56,188.63,188.06,188.54,157215.0,179.5895,179.6562,179.1133,179.5705,157215.0
2020-01-10 09:30:00,189.28,189.29,188.75,189.29,11151.0,180.2753,180.2848,179.7705,180.2848,11151.0
2020-01-10 09:40:00,189.24,189.5,189.16,189.16,4248.0,180.2372,180.4848,180.161,180.161,4248.0
2020-01-10 09:50:00,189.52,189.8,189.51,189.51,4617.0,180.5038,180.7705,180.4943,180.4943,4617.0
2020-01-10 10:00:00,189.77,189.97,189.77,189.93,3333.0,180.7419,180.9324,180.7419,180.8943,3333.0
2020-01-10 10:10:00,189.88,190.15,189.74,189.98,25176.0,180.8467,181.1039,180.7134,180.942,25176.0
2020-01-10 10:20:00,189.98,190.09,189.62,189.67,26085.0,180.942,181.0467,180.5991,180.6467,26085.0
2020-01-10 10:30:00,189.7,190.0,189.5,189.99,21030.0,180.6753,180.961,180.4848,180.9515,21030.0
2020-01-10 10:40:00,190.15,190.23,190.01,190.1,15603.0,181.1039,181.1801,180.9705,181.0562,15603.0
2020-01-10 10:50:00,190.09,190.32,189.96,190.32,14958.0,181.0467,181.2658,180.9229,181.2658,14958.0
2020-01-10 11:00:00,190.12,190.26,189.99,190.16,14604.0,181.0753,181.2086,180.9515,181.1134,14604.0
2020-01-10 11:10:00,190.13,190.13,189.79,189.87,3642.0,181.0848,181.0848,180.761,180.8372,3642.0
2020-01-10 11:20:00,190.05,190.11,189.9,189.9,11445.0,181.0086,181.0658,180.8658,180.8658,11445.0
2020-01-10 11:30:00,189.64,189.82,189.51,189.73,6867.0,180.6181,180.7896,180.4943,180.7039,6867.0
2020-01-10 11:40:00,189.72,189.73,189.53,189.53,9843.0,180.6943,180.7039,180.5134,180.5134,9843.0
2020-01-10 11:50:00,189.5,189.66,189.5,189.51,3900.0,180.4848,180.6372,180.4848,180.4943,3900.0
2020-01-10 12:00:00,189.47,189.75,189.28,189.68,20460.0,180.4562,180.7229,180.2753,180.6562,20460.0
2020-01-10 12:10:00,189.48,189.51,189.22,189.22,5400.0,180.4657,180.4943,180.2181,180.2181,5400.0
2020-01-10 12:20:00,189.29,189.51,189.29,189.43,4767.0,180.2848,180.4943,180.2848,180.4181,4767.0
2020-01-10 12:30:00,189.43,189.43,189.27,189.35,2700.0,180.4181,180.4181,180.2657,180.3419,2700.0
2020-01-10 12:40:00,189.36,189.65,189.35,189.65,3312.0,180.3515,180.6277,180.3419,180.6277,3312.0
2020-01-10 12:50:00,189.67,190.0,189.66,190.0,4515.0,180.6467,180.961,180.6372,180.961,4515.0
2020-01-10 13:00:00,189.87,190.14,189.87,189.96,8574.0,180.8372,181.0943,180.8372,180.9229,8574.0
2020-01-10 13:10:00,190.0,190.02,189.89,189.98,8349.0,180.961,180.9801,180.8562,180.942,8349.0
2020-01-10 13:20:00,189.92,190.32,189.88,190.15,5550.0,180.8848,181.2658,180.8467,181.1039,5550.0
2020-01-10 13:30:00,190.25,190.4,190.25,190.3,5100.0,181.1991,181.342,181.1991,181.2467,5100.0
2020-01-10 13:40:00,190.29,190.29,190.03,190.23,13662.0,181.2372,181.2372,180.9896,181.1801,13662.0
2020-01-10 13:50:00,190.27,190.27,190.11,190.11,10164.0,181.2182,181.2182,181.0658,181.0658,10164.0
2020-01-10 14:00:00,189.98,190.08,189.95,190.08,5943.0,180.942,181.0372,180.9134,181.0372,5943.0
2020-01-10 14:10:00,190.02,190.02,189.7,189.75,3984.0,180.9801,180.9801,180.6753,180.7229,3984.0
2020-01-10 14:20:00,189.68,189.78,189.68,189.73,3000.0,180.6562,180.7515,180.6562,180.7039,3000.0
2020-01-10 14:30:00,189.73,189.8,189.56,189.61,11598.0,180.7039,180.7705,180.5419,180.5896,11598.0
2020-01-10 14:40:00,189.71,189.78,189.6,189.73,9201.0,180.6848,180.7515,180.58,180.7039,9201.0
2020-01-10 14:50:00,189.67,189.86,189.63,189.8,9156.0,180.6467,180.8277,180.6086,180.7705,9156.0
2020-01-10 15:00:00,189.73,189.88,189.57,189.72,10410.0,180.7039,180.8467,180.5515,180.6943,10410.0
2020-01-10 15:10:00,189.73,189.77,189.57,189.62,8001.0,180.7039,180.7419,180.5515,180.5991,8001.0
2020-01-10 15:20:00,189.63,189.69,189.59,189.6,8619.0,180.6086,180.6658,180.5705,180.58,8619.0
2020-01-10 15:30:00,189.62,189.62,189.43,189.46,12900.0,180.5991,180.5991,180.4181,180.4467,12900.0
2020-01-10 15:40:00,189.46,189.5,189.24,189.24,14700.0,180.4467,180.4848,180.2372,180.2372,14700.0
2020-01-10 15:50:00,189.2,189.31,189.02,189.06,75678.0,180.1991,180.3038,180.0276,180.0657,75678.0
2020-01-13 09:30:00,189.16,189.52,188.78,189.52,13989.0,180.161,180.5038,179.799,180.5038,13989.0
2020-01-13 09:40:00,189.45,189.55,189.35,189.47,4800.0,180.4372,180.5324,180.3419,180.4562,4800.0
2020-01-13 09:50:00,189.59,189.68,189.29,189.43,12330.0,180.5705,180.6562,180.2848,180.4181,12330.0
2020-01-13 10:00:00,189.34,189.53,189.17,189.17,17580.0,180.3324,180.5134,180.1705,180.1705,17580.0
2020-01-13 10:10:00,189.17,189.34,189.03,189.21,12282.0,180.1705,180.3324,180.0372,180.2086,12282.0
2020-01-13 10:20:00,189.3,189.38,189.18,189.18,8700.0,180.2943,180.3705,180.18,180.18,8700.0
2020-01-13 10:30:00,189.18,189.38,189.18,189.32,11175.0,180.18,180.3705,180.18,180.3134,11175.0
2020-01-13 10:40:00,189.27,189.41,189.26,189.35,7695.0,180.2657,180.3991,180.2562,180.3419,7695.0
2020-01-13 10:50:00,189.33,189.63,189.33,189.63,7194.0,180.3229,180.6086,180.3229,180.6086,7194.0
2020-01-13 11:00:00,189.57,189.83,189.57,189.83,7944.0,180.5515,180.7991,180.5515,180.7991,7944.0
2020-01-13 11:10:00,189.8,189.98,189.8,189.92,4800.0,180.7705,180.942,180.7705,180.8848,4800.0
2020-01-13 11:20:00,189.96,190.05,189.82,190.05,10080.0,180.9229,181.0086,180.7896,181.0086,10080.0
2020-01-13 11:30:00,190.04,190.14,189.97,190.13,40422.0,180.9991,181.0943,180.9324,181.0848,40422.0
2020-01-13 11:40:00,190.11,190.5,190.1,190.5,18726.0,181.0658,181.4372,181.0562,181.4372,18726.0
2020-01-13 11:50:00,190.51,190.68,190.41,190.67,10800.0,181.4467,181.6087,181.3515,181.5991,10800.0
2020-01-13 12:00:00,190.66,191.2,190.55,191.13,14094.0,181.5896,182.1039,181.4848,182.0372,14094.0
2020-01-13 12:10:00,191.27,191.58,191.2,191.44,11580.0,182.1706,182.4658,182.1039,182.3325,11580.0
2020-01-13 12:20:00,191.47,191.7,191.34,191.39,12168.0,182.3611,182.5801,182.2373,182.2849,12168.0
2020-01-13 12:30:00,191.39,191.45,191.0,191.28,15216.0,182.2849,182.342,181.9134,182.1801,15216.0
2020-01-13 12:40:00,191.43,191.44,191.07,191.07,7347.0,182.323,182.3325,181.9801,181.9801,7347.0
2020-01-13 12:50:00,191.01,191.23,191.0,191.23,10314.0,181.923,182.1325,181.9134,182.1325,10314.0
2020-01-13 13:00:00,191.13,191.29,191.06,191.17,5400.0,182.0372,182.1896,181.9706,182.0753,5400.0
2020-01-13 13:10:00,191.19,191.19,191.08,191.09,3903.0,182.0944,182.0944,181.9896,181.9992,3903.0
2020-01-13 13:20:00,191.09,191.37,191.07,191.27,9369.0,181.9992,182.2658,181.9801,182.1706,9369.0
2020-01-13 13:30:00,191.24,191.36,191.18,191.29,6852.0,182.142,182.2563,182.0849,182.1896,6852.0
2020-01-13 13:40:00,191.26,191.28,190.85,190.94,7587.0,182.1611,182.1801,181.7706,181.8563,7587.0
2020-01-13 13:50:00,191.02,191.11,190.88,190.95,9012.0,181.9325,182.0182,181.7991,181.8658,9012.0
2020-01-13 14:00:00,190.92,191.14,190.68,191.08,10296.0,181.8372,182.0468,181.6087,181.9896,10296.0
2020-01-13 14:10:00,191.13,191.22,191.04,191.08,11376.0,182.0372,182.123,181.9515,181.9896,11376.0
2020-01-13 14:20:00,191.03,191.16,190.88,191.1,5400.0,181.942,182.0658,181.7991,182.0087,5400.0
2020-01-13 14:30:00,191.13,191.31,191.08,191.18,12462.0,182.0372,182.2087,181.9896,182.0849,12462.0
2020-01-13 14:40:00,191.15,191.15,191.02,191.11,7200.0,182.0563,182.0563,181.9325,182.0182,7200.0
2020-01-13 14:50:00,191.12,191.28,190.97,191.14,12249.0,182.0277,182.1801,181.8849,182.0468,12249.0
2020-01-13 15:00:00,191.09,191.37,191.08,191.1,14145.0,181.9992,182.2658,181.9896,182.0087,14145.0
2020-01-13 15:10:00,191.07,191.15,191.07,191.13,6936.0,181.9801,182.0563,181.9801,182.0372,6936.0
2020-01-13 15:20:00,191.05,191.14,191.03,191.11,10617.0,181.9611,182.0468,181.942,182.0182,10617.0
2020-01-13 15:30:00,191.1,191.54,191.06,191.54,30780.0,182.0087,182.4277,181.9706,182.4277,30780.0
2020-01-13 15:40:00,191.6,191.67,191.26,191.35,31893.0,182.4849,182.5516,182.1611,182.2468,31893.0
2020-01-13 15:50:00,191.4,191.75,191.4,191.53,100623.0,182.2944,182.6278,182.2944,182.4182,100623.0
2020-01-14 09:30:00,191.58,191.81,191.15,191.67,22758.0,182.4658,182.6849,182.0563,182.5516,22758.0
2020-01-14 09:40:00,191.51,192.45,191.27,192.1,33726.0,182.3992,183.2945,182.1706,182.9611,33726.0
2020-01-14 09:50:00,192.26,192.99,192.05,192.88,89217.0,183.1135,183.8088,182.9135,183.704,89217.0
2020-01-14 10:00:00,192.69,192.77,191.77,192.48,51000.0,183.523,183.5992,182.6468,183.323,51000.0
2020-01-14 10:10:00,192.4,192.68,192.3,192.57,13275.0,183.2468,183.5135,183.1516,183.4087,13275.0
2020-01-14 10:20:00,192.57,192.57,192.2,192.5,6261.0,183.4087,183.4087,183.0563,183.3421,6261.0
2020-01-14 10:30:00,192.34,192.35,191.85,192.13,11211.0,183.1897,183.1992,182.723,182.9897,11211.0
2020-01-14 10:40:00,192.19,192.45,192.12,192.18,4200.0,183.0468,183.2945,182.9801,183.0373,4200.0
2020-01-14 10:50:00,192.12,192.12,191.58,191.65,3645.0,182.9801,182.9801,182.4658,182.5325,3645.0
2020-01-14 11:00:00,191.58,192.16,191.57,192.06,20640.0,182.4658,183.0182,182.4563,182.923,20640.0
2020-01-14 11:10:00,192.13,192.14,191.87,192.08,5400.0,182.9897,182.9992,182.742,182.9421,5400.0
2020-01-14 11:20:00,191.99,192.01,191.32,191.32,10830.0,182.8563,182.8754,182.2182,182.2182,10830.0
2020-01-14 11:30:00,191.51,191.68,191.49,191.62,12759.0,182.3992,182.5611,182.3801,182.5039,12759.0
2020-01-14 11:40:00,191.63,192.02,191.56,192.02,18357.0,182.5135,182.8849,182.4468,182.8849,18357.0
2020-01-14 11:50:00,192.04,192.04,191.79,191.99,9381.0,182.904,182.904,182.6658,182.8563,9381.0
2020-01-14 12:00:00,191.96,191.96,191.73,191.92,8109.0,182.8278,182.8278,182.6087,182.7897,8109.0
2020-01-14 12:10:00,192.0,192.16,191.9,192.04,14187.0,182.8659,183.0182,182.7706,182.904,14187.0
2020-01-14 12:20:00,192.0,192.3,192.0,192.3,19491.0,182.8659,183.1516,182.8659,183.1516,19491.0
2020-01-14 12:30:00,192.3,192.32,191.88,192.0,9330.0,183.1516,183.1706,182.7516,182.8659,9330.0
2020-01-14 12:40:00,192.07,192.27,192.07,192.27,9600.0,182.9325,183.123,182.9325,183.123,9600.0
2020-01-14 12:50:00,192.31,192.36,192.24,192.27,8700.0,183.1611,183.2087,183.0944,183.123,8700.0
2020-01-14 13:00:00,192.32,192.57,192.31,192.54,8928.0,183.1706,183.4087,183.1611,183.3802,8928.0
2020-01-14 13:10:00,192.54,192.54,192.23,192.25,21348.0,183.3802,183.3802,183.0849,183.104,21348.0
2020-01-14 13:20:00,192.28,192.28,192.17,192.17,10788.0,183.1325,183.1325,183.0278,183.0278,10788.0
2020-01-14 13:30:00,192.17,192.28,191.69,192.28,17646.0,183.0278,183.1325,182.5706,183.1325,17646.0
2020-01-14 13:40:00,192.21,192.21,191.85,191.93,12774.0,183.0659,183.0659,182.723,182.7992,12774.0
2020-01-14 13:50:00,191.91,192.05,191.87,191.99,12660.0,182.7801,182.9135,182.742,182.8563,12660.0
2020-01-14 14:00:00,191.96,191.96,191.63,191.73,8925.0,182.8278,182.8278,182.5135,182.6087,8925.0
2020-01-14 14:10:00,191.72,191.81,191.55,191.78,10215.0,182.5992,182.6849,182.4373,182.6563,10215.0
2020-01-14 14:20:00,191.84,192.23,191.78,192.17,13755.0,182.7135,183.0849,182.6563,183.0278,13755.0
2020-01-14 14:30:00,192.22,192.26,192.12,192.18,17100.0,183.0754,183.1135,182.9801,183.0373,17100.0
2020-01-14 14:40:00,192.17,192.43,192.14,192.32,11409.0,183.0278,183.2754,182.9992,183.1706,11409.0
2020-01-14 14:50:00,192.31,192.4,191.99,192.11,11526.0,183.1611,183.2468,182.8563,182.9706,11526.0
2020-01-14 15:00:00,192.11,192.35,192.11,192.34,20859.0,182.9706,183.1992,182.9706,183.1897,20859.0
2020-01-14 15:10:00,192.3,192.31,192.06,192.06,13788.0,183.1516,183.1611,182.923,182.923,13788.0
2020-01-14 15:20:00,192.06,192.12,191.64,191.7,21516.0,182.923,182.9801,182.523,182.5801,21516.0
2020-01-14 15:30:00,191.7,191.82,191.19,191.21,60912.0,182.5801,182.6944,182.0944,182.1134,60912.0
2020-01-14 15:40:00,191.13,191.43,191.04,191.04,39114.0,182.0372,182.323,181.9515,181.9515,39114.0
2020-01-14 15:50:00,191.02,191.57,190.85,191.47,164556.0,181.9325,182.4563,181.7706,182.3611,164556.0
2020-01-15 09:30:00,192.04,192.42,191.32,191.79,17526.0,182.904,183.2659,182.2182,182.6658,17526.0
2020-01-15 09:40:00,192.03,192.51,191.84,192.14,27015.0,182.8944,183.3516,182.7135,182.9992,27015.0
2020-01-15 09:50:00,192.14,192.84,192.13,192.78,24765.0,182.9992,183.6659,182.9897,183.6088,24765.0
2020-01-15 10:00:00,192.65,193.18,192.6,193.05,34071.0,183.4849,183.9897,183.4373,183.8659,34071.0
2020-01-15 10:10:00,193.12,193.31,192.96,192.96,42969.0,183.9326,184.1135,183.7802,183.7802,42969.0
2020-01-15 10:20:00,192.89,193.25,192.78,193.25,23688.0,183.7135,184.0564,183.6088,184.0564,23688.0
2020-01-15 10:30:00,193.25,194.7,193.23,194.5,45666.0,184.0564,185.4374,184.0373,185.2469,45666.0
2020-01-15 10:40:00,194.66,194.86,194.47,194.74,13593.0,185.3993,185.5898,185.2184,185.4755,13593.0
2020-01-15 10:50:00,194.61,194.88,194.61,194.85,15525.0,185.3517,185.6088,185.3517,185.5803,15525.0
2020-01-15 11:00:00,194.85,195.33,194.83,195.13,26877.0,185.5803,186.0374,185.5612,185.847,26877.0
2020-01-15 11:10:00,195.13,195.45,194.82,195.45,14001.0,185.847,186.1517,185.5517,186.1517,14001.0
2020-01-15 11:20:00,195.34,195.93,195.28,195.51,19512.0,186.047,186.6089,185.9898,186.2089,19512.0
2020-01-15 11:30:00,195.54,195.78,195.27,195.71,12819.0,186.2374,186.466,185.9803,186.3994,12819.0
2020-01-15 11:40:00,195.66,195.71,195.44,195.48,11385.0,186.3517,186.3994,186.1422,186.1803,11385.0
2020-01-15 11:50:00,195.42,195.7,195.39,195.51,11691.0,186.1232,186.3898,186.0946,186.2089,11691.0
2020-01-15 12:00:00,195.53,195.62,195.34,195.49,13539.0,186.2279,186.3136,186.047,186.1898,13539.0
2020-01-15 12:10:00,195.56,195.73,195.55,195.55,10512.0,186.2565,186.4184,186.247,186.247,10512.0
2020-01-15 12:20:00,195.47,195.61,195.3,195.39,16233.0,186.1708,186.3041,186.0089,186.0946,16233.0
2020-01-15 12:30:00,195.34,195.34,194.69,194.94,14271.0,186.047,186.047,185.4279,185.666,14271.0
2020-01-15 12:40:00,194.91,195.04,194.84,194.94,6291.0,185.6374,185.7612,185.5707,185.666,6291.0
2020-01-15 12:50:00,194.96,194.96,194.64,194.68,6900.0,185.685,185.685,185.3803,185.4184,6900.0
2020-01-15 13:00:00,194.67,195.12,194.67,195.08,13929.0,185.4088,185.8374,185.4088,185.7993,13929.0
2020-01-15 13:10:00,195.06,195.06,194.88,194.91,5664.0,185.7803,185.7803,185.6088,185.6374,5664.0
2020-01-15 13:20:00,194.9,195.09,194.85,195.01,8658.0,185.6279,185.8089,185.5803,185.7327,8658.0
2020-01-15 13:30:00,195.07,195.07,194.73,194.89,15153.0,185.7898,185.7898,185.466,185.6184,15153.0
2020-01-15 13:40:00,194.84,194.98,194.82,194.98,5022.0,185.5707,185.7041,185.5517,185.7041,5022.0
2020-01-15 13:50:00,195.04,195.33,194.99,195.1,24291.0,185.7612,186.0374,185.7136,185.8184,24291.0
2020-01-15 14:00:00,195.17,195.37,195.17,195.29,6594.0,185.885,186.0755,185.885,185.9993,6594.0
2020-01-15 14:10:00,195.35,195.52,195.35,195.47,12477.0,186.0565,186.2184,186.0565,186.1708,12477.0
2020-01-15 14:20:00,195.47,195.71,195.47,195.68,12153.0,186.1708,186.3994,186.1708,186.3708,12153.0
2020-01-15 14:30:00,195.76,195.77,195.07,195.07,43962.0,186.447,186.4565,185.7898,185.7898,43962.0
2020-01-15 14:40:00,195.12,195.16,194.9,194.9,4800.0,185.8374,185.8755,185.6279,185.6279,4800.0
2020-01-15 14:50:00,194.75,194.85,194.25,194.25,11022.0,185.485,185.5803,185.0088,185.0088,11022.0
2020-01-15 15:00:00,194.33,194.4,193.99,193.99,13767.0,185.085,185.1517,184.7612,184.7612,13767.0
2020-01-15 15:10:00,194.03,194.08,193.83,193.88,11253.0,184.7993,184.8469,184.6088,184.6564,11253.0
2020-01-15 15:20:00,193.92,193.92,193.61,193.82,16020.0,184.6945,184.6945,184.3993,184.5993,16020.0
2020-01-15 15:30:00,193.81,194.19,193.73,194.08,25116.0,184.5897,184.9517,184.5136,184.8469,25116.0
2020-01-15 15:40:00,194.08,194.75,194.03,194.62,33039.0,184.8469,185.485,184.7993,185.3612,33039.0
2020-01-15 15:50:00,194.64,194.97,194.52,194.92,120870.0,185.3803,185.6946,185.266,185.6469,120870.0
2020-01-16 09:30:00,196.61,196.61,195.53,196.18,38703.0,187.2565,187.2565,186.2279,186.847,38703.0
2020-01-16 09:40:00,196.04,196.25,195.19,195.2,6600.0,186.7137,186.9137,185.9041,185.9136,6600.0
2020-01-16 09:50:00,195.31,195.61,195.12,195.18,13800.0,186.0184,186.3041,185.8374,185.8946,13800.0
2020-01-16 10:00:00,195.45,195.45,195.12,195.26,9300.0,186.1517,186.1517,185.8374,185.9708,9300.0
2020-01-16 10:10:00,195.33,195.38,194.92,194.92,7038.0,186.0374,186.0851,185.6469,185.6469,7038.0
2020-01-16 10:20:00,195.02,195.19,194.8,195.18,9600.0,185.7422,185.9041,185.5327,185.8946,9600.0
2020-01-16 10:30:00,195.24,195.32,195.09,195.09,7866.0,185.9517,186.0279,185.8089,185.8089,7866.0
2020-01-16 10:40:00,195.11,195.17,194.87,194.91,4500.0,185.8279,185.885,185.5993,185.6374,4500.0
2020-01-16 10:50:00,194.9,194.9,194.49,194.49,11535.0,185.6279,185.6279,185.2374,185.2374,11535.0
2020-01-16 11:00:00,194.57,194.69,194.18,194.23,20268.0,185.3136,185.4279,184.9421,184.9898,20268.0
2020-01-16 11:10:00,194.27,194.27,193.95,194.15,13935.0,185.0279,185.0279,184.7231,184.9136,13935.0
2020-01-16 11:20:00,194.15,194.37,193.93,194.15,29148.0,184.9136,185.1231,184.704,184.9136,29148.0
2020-01-16 11:30:00,194.2,194.66,194.2,194.66,9975.0,184.9612,185.3993,184.9612,185.3993,9975.0
2020-01-16 11:40:00,194.75,194.9,194.75,194.86,7242.0,185.485,185.6279,185.485,185.5898,7242.0
2020-01-16 11:50:00,194.94,195.2,194.94,195.2,12711.0,185.666,185.9136,185.666,185.9136,12711.0
2020-01-16 12:00:00,195.15,195.48,195.07,195.44,18372.0,185.866,186.1803,185.7898,186.1422,18372.0
2020-01-16 12:10:00,195.48,195.61,195.41,195.41,14988.0,186.1803,186.3041,186.1136,186.1136,14988.0
2020-01-16 12:20:00,195.34,195.37,195.11,195.27,5550.0,186.047,186.0755,185.8279,185.9803,5550.0
2020-01-16 12:30:00,195.33,195.48,195.3,195.42,14481.0,186.0374,186.1803,186.0089,186.1232,14481.0
2020-01-16 12:40:00,195.48,195.48,195.33,195.48,12831.0,186.1803,186.1803,186.0374,186.1803,12831.0
2020-01-16 12:50:00,195.31,195.39,195.31,195.39,3546.0,186.0184,186.0946,186.0184,186.0946,3546.0
2020-01-16 13:00:00,195.39,195.63,195.34,195.41,17061.0,186.0946,186.3232,186.047,186.1136,17061.0
2020-01-16 13:10:00,195.55,195.81,195.54,195.72,8553.0,186.247,186.4946,186.2374,186.4089,8553.0
2020-01-16 13:20:00,195.72,195.87,195.54,195.83,10896.0,186.4089,186.5517,186.2374,186.5137,10896.0
2020-01-16 13:30:00,195.9,195.94,195.71,195.81,19704.0,186.5803,186.6184,186.3994,186.4946,19704.0
2020-01-16 13:40:00,195.82,195.91,195.62,195.87,9090.0,186.5041,186.5898,186.3136,186.5517,9090.0
2020-01-16 13:50:00,195.97,196.02,195.63,195.69,7968.0,186.647,186.6946,186.3232,186.3803,7968.0
2020-01-16 14:00:00,195.68,195.84,195.63,195.8,3600.0,186.3708,186.5232,186.3232,186.4851,3600.0
2020-01-16 14:10:00,195.88,196.02,195.73,195.98,13257.0,186.5613,186.6946,186.4184,186.6565,13257.0
2020-01-16 14:20:00,196.01,196.05,195.87,195.97,4800.0,186.6851,186.7232,186.5517,186.647,4800.0
2020-01-16 14:30:00,195.92,195.97,195.6,195.81,7395.0,186.5994,186.647,186.2946,186.4946,7395.0
2020-01-16 14:40:00,195.89,196.24,195.89,196.24,24180.0,186.5708,186.9041,186.5708,186.9041,24180.0
2020-01-16 14:50:00,196.25,196.25,195.9,196.0,28758.0,186.9137,186.9137,186.5803,186.6756,28758.0
2020-01-16 15:00:00,195.9,196.01,195.65,195.69,17949.0,186.5803,186.6851,186.3422,186.3803,17949.0
2020-01-16 15:10:00,195.63,195.66,195.39,195.42,15561.0,186.3232,186.3517,186.0946,186.1232,15561.0
2020-01-16 15:20:00,195.46,195.57,195.33,195.38,28737.0,186.1613,186.266,186.0374,186.0851,28737.0
2020-01-16 15:30:00,195.34,195.46,195.21,195.21,29490.0,186.047,186.1613,185.9231,185.9231,29490.0
2020-01-16 15:40:00,195.24,195.33,194.81,194.94,35538.0,185.9517,186.0374,185.5422,185.666,35538.0
2020-01-16 15:50:00,194.99,195.08,194.74,195.0,140208.0,185.7136,185.7993,185.4755,185.7231,140208.0
2020-01-17 09:30:00,195.45,196.06,194.61,195.36,222819.0,186.1517,186.7327,185.3517,186.066,222819.0
2020-01-17 09:40:00,195.61,195.99,195.5,195.77,29010.0,186.3041,186.666,186.1994,186.4565,29010.0
2020-01-17 09:50:00,195.67,196.67,195.51,196.35,17160.0,186.3613,187.3137,186.2089,187.0089,17160.0
2020-01-17 10:00:00,196.35,196.49,195.74,195.82,27207.0,187.0089,187.1423,186.4279,186.5041,27207.0
2020-01-17 10:10:00,195.72,195.8,195.57,195.57,9570.0,186.4089,186.4851,186.266,186.266,9570.0
2020-01-17 10:20:00,195.57,195.63,195.16,195.39,21423.0,186.266,186.3232,185.8755,186.0946,21423.0
2020-01-17 10:30:00,195.42,195.48,195.29,195.3,17400.0,186.1232,186.1803,185.9993,186.0089,17400.0
2020-01-17 10:40:00,195.3,196.37,195.3,196.37,69162.0,186.0089,187.028,186.0089,187.028,69162.0
2020-01-17 10:50:00,196.38,196.38,195.98,195.99,12126.0,187.0375,187.0375,186.6565,186.666,12126.0
2020-01-17 11:00:00,195.92,196.13,195.87,196.12,40476.0,186.5994,186.7994,186.5517,186.7899,40476.0
2020-01-17 11:10:00,196.03,196.58,195.98,196.58,136614.0,186.7041,187.228,186.6565,187.228,136614.0
2020-01-17 11:20:00,196.58,197.2,196.58,197.13,19302.0,187.228,187.8185,187.228,187.7518,19302.0
2020-01-17 11:30:00,197.09,197.25,197.0,197.07,31620.0,187.7137,187.8661,187.628,187.6947,31620.0
2020-01-17 11:40:00,197.11,197.28,197.04,197.23,13587.0,187.7328,187.8947,187.6661,187.847,13587.0
2020-01-17 11:50:00,197.27,197.51,197.23,197.3,8523.0,187.8851,188.1137,187.847,187.9137,8523.0
2020-01-17 12:00:00,197.21,197.6,197.21,197.6,14016.0,187.828,188.1994,187.828,188.1994,14016.0
2020-01-17 12:10:00,197.54,197.84,197.53,197.84,11601.0,188.1423,188.428,188.1328,188.428,11601.0
2020-01-17 12:20:00,197.89,197.89,197.75,197.88,6345.0,188.4756,188.4756,188.3423,188.4661,6345.0
2020-01-17 12:30:00,197.9,198.09,197.85,197.92,14562.0,188.4852,188.6661,188.4376,188.5042,14562.0
2020-01-17 12:40:00,197.87,197.87,197.66,197.75,8844.0,188.4566,188.4566,188.2566,188.3423,8844.0
2020-01-17 12:50:00,197.75,197.83,197.73,197.75,7200.0,188.3423,188.4185,188.3233,188.3423,7200.0
2020-01-17 13:00:00,197.7,197.87,197.69,197.81,13344.0,188.2947,188.4566,188.2852,188.3995,13344.0
2020-01-17 13:10:00,197.78,197.8,197.68,197.79,12582.0,188.3709,188.3899,188.2756,188.3804,12582.0
2020-01-17 13:20:00,197.83,197.83,197.48,197.57,13056.0,188.4185,188.4185,188.0852,188.1709,13056.0
2020-01-17 13:30:00,197.55,197.63,197.5,197.5,11826.0,188.1518,188.228,188.1042,188.1042,11826.0
2020-01-17 13:40:00,197.42,197.51,197.37,197.46,7974.0,188.028,188.1137,187.9804,188.0661,7974.0
2020-01-17 13:50:00,197.48,197.53,197.3,197.53,24978.0,188.0852,188.1328,187.9137,188.1328,24978.0
2020-01-17 14:00:00,197.5,197.67,197.47,197.67,13497.0,188.1042,188.2661,188.0756,188.2661,13497.0
2020-01-17 14:10:00,197.69,197.93,197.69,197.93,15453.0,188.2852,188.5137,188.2852,188.5137,15453.0
2020-01-17 14:20:00,198.0,198.1,197.83,197.92,22644.0,188.5804,188.6757,188.4185,188.5042,22644.0
2020-01-17 14:30:00,197.88,198.12,197.83,198.08,24309.0,188.4661,188.6947,188.4185,188.6566,24309.0
2020-01-17 14:40:00,198.03,198.04,197.91,197.97,11250.0,188.609,188.6185,188.4947,188.5518,11250.0
2020-01-17 14:50:00,197.97,198.18,197.87,198.17,13230.0,188.5518,188.7519,188.4566,188.7423,13230.0
2020-01-17 15:00:00,198.14,198.14,197.88,197.95,27726.0,188.7138,188.7138,188.4661,188.5328,27726.0
2020-01-17 15:10:00,197.93,197.93,197.64,197.75,22020.0,188.5137,188.5137,188.2375,188.3423,22020.0
2020-01-17 15:20:00,197.69,198.22,197.69,198.11,23274.0,188.2852,188.79,188.2852,188.6852,23274.0
2020-01-17 15:30:00,198.1,198.23,197.92,197.92,24486.0,188.6757,188.7995,188.5042,188.5042,24486.0
2020-01-17 15:40:00,197.96,198.17,197.96,198.13,32661.0,188.5423,188.7423,188.5423,188.7042,32661.0
2020-01-17 15:50:00,198.15,198.36,197.99,198.15,136899.0,188.7233,188.9233,188.5709,188.7233,136899.0
2020-01-21 09:30:00,198.15,198.39,196.78,198.38,46572.0,188.7233,188.9519,187.4185,188.9423,46572.0
2020-01-21 09:40:00,198.39,198.43,198.12,198.3,22764.0,188.9519,188.99,188.6947,188.8661,22764.0
2020-01-21 09:50:00,198.3,198.99,198.3,198.7,22314.0,188.8661,189.5233,188.8661,189.2471,22314.0
2020-01-21 10:00:00,198.71,199.15,198.4,198.67,61941.0,189.2566,189.6757,188.9614,189.2185,61941.0
2020-01-21 10:10:00,198.69,198.8,198.48,198.6,20100.0,189.2376,189.3424,189.0376,189.1519,20100.0
2020-01-21 10:20:00,198.32,199.17,198.32,199.01,26940.0,188.8852,189.6948,188.8852,189.5424,26940.0
2020-01-21 10:30:00,199.25,199.25,198.99,199.1,19707.0,189.7709,189.7709,189.5233,189.6281,19707.0
2020-01-21 10:40:00,199.09,199.38,199.09,199.25,19881.0,189.6186,189.8948,189.6186,189.7709,19881.0
2020-01-21 10:50:00,199.22,199.32,199.0,199.26,10050.0,189.7424,189.8376,189.5328,189.7805,10050.0
2020-01-21 11:00:00,199.32,199.42,199.04,199.07,14385.0,189.8376,189.9329,189.5709,189.5995,14385.0
2020-01-21 11:10:00,199.06,199.31,199.01,199.15,13308.0,189.59,189.8281,189.5424,189.6757,13308.0
2020-01-21 11:20:00,199.17,199.19,198.52,198.79,21606.0,189.6948,189.7138,189.0757,189.3328,21606.0
2020-01-21 11:30:00,198.79,198.81,198.45,198.56,10839.0,189.3328,189.3519,189.009,189.1138,10839.0
2020-01-21 11:40:00,198.57,198.79,198.57,198.63,12810.0,189.1233,189.3328,189.1233,189.1804,12810.0
2020-01-21 11:50:00,198.66,198.9,198.66,198.81,7947.0,189.209,189.4376,189.209,189.3519,7947.0
2020-01-21 12:00:00,198.78,199.18,198.78,199.06,27354.0,189.3233,189.7043,189.3233,189.59,27354.0
2020-01-21 12:10:00,199.03,199.31,199.01,199.28,7200.0,189.5614,189.8281,189.5424,189.7995,7200.0
2020-01-21 12:20:00,199.23,199.27,199.04,199.12,6471.0,189.7519,189.79,189.5709,189.6471,6471.0
2020-01-21 12:30:00,199.09,199.26,199.09,199.26,13401.0,189.6186,189.7805,189.6186,189.7805,13401.0
2020-01-21 12:40:00,199.25,199.33,198.79,198.9,9453.0,189.7709,189.8471,189.3328,189.4376,9453.0
2020-01-21 12:50:00,198.81,198.88,198.76,198.78,4500.0,189.3519,189.4186,189.3043,189.3233,4500.0
2020-01-21 13:00:00,198.72,198.92,198.61,198.92,15450.0,189.2662,189.4566,189.1614,189.4566,15450.0
2020-01-21 13:10:00,198.86,199.01,198.7,198.71,11277.0,189.3995,189.5424,189.2471,189.2566,11277.0
2020-01-21 13:20:00,198.7,198.82,198.58,198.7,26784.0,189.2471,189.3614,189.1328,189.2471,26784.0
2020-01-21 13:30:00,198.7,198.79,198.52,198.53,15942.0,189.2471,189.3328,189.0757,189.0852,15942.0
2020-01-21 13:40:00,198.54,198.55,198.22,198.31,14250.0,189.0947,189.1043,188.79,188.8757,14250.0
2020-01-21 13:50:00,198.29,198.35,198.04,198.04,11190.0,188.8566,188.9138,188.6185,188.6185,11190.0
2020-01-21 14:00:00,198.07,198.07,197.33,197.9,24243.0,188.6471,188.6471,187.9423,188.4852,24243.0
2020-01-21 14:10:00,197.82,198.16,197.76,197.97,9213.0,188.409,188.7328,188.3518,188.5518,9213.0
2020-01-21 14:20:00,198.0,198.12,197.95,198.06,7638.0,188.5804,188.6947,188.5328,188.6376,7638.0
2020-01-21 14:30:00,197.99,198.03,197.54,197.75,7374.0,188.5709,188.609,188.1423,188.3423,7374.0
2020-01-21 14:40:00,197.74,197.97,197.74,197.81,8409.0,188.3328,188.5518,188.3328,188.3995,8409.0
2020-01-21 14:50:00,197.78,198.04,197.65,198.04,8409.0,188.3709,188.6185,188.2471,188.6185,8409.0
2020-01-21 15:00:00,197.98,198.14,197.81,197.99,12708.0,188.5614,188.7138,188.3995,188.5709,12708.0
2020-01-21 15:10:00,197.98,198.1,197.89,197.97,10500.0,188.5614,188.6757,188.4756,188.5518,10500.0
2020-01-21 15:20:00,197.94,197.94,197.69,197.7,14838.0,188.5233,188.5233,188.2852,188.2947,14838.0
2020-01-21 15:30:00,197.65,197.84,197.65,197.79,38106.0,188.2471,188.428,188.2471,188.3804,38106.0
2020-01-21 15:40:00,197.71,197.77,197.63,197.66,33195.0,188.3042,188.3614,188.228,188.2566,33195.0
2020-01-21 15:50:00,197.64,197.88,197.52,197.81,81885.0,188.2375,188.4661,188.1233,188.3995,81885.0
2020-01-22 09:30:00,198.69,198.72,197.76,198.57,36921.0,189.2376,189.2662,188.3518,189.1233,36921.0
2020-01-22 09:40:00,198.5,198.57,198.35,198.57,5673.0,189.0566,189.1233,188.9138,189.1233,5673.0
2020-01-22 09:50:00,198.5,198.87,198.19,198.26,12792.0,189.0566,189.409,188.7614,188.828,12792.0
2020-01-22 10:00:00,198.21,198.33,197.49,197.63,11076.0,188.7804,188.8947,188.0947,188.228,11076.0
2020-01-22 10:10:00,197.6,197.86,197.33,197.52,10197.0,188.1994,188.4471,187.9423,188.1233,10197.0
2020-01-22 10:20:00,197.61,198.05,197.61,198.04,6279.0,188.209,188.628,188.209,188.6185,6279.0
2020-01-22 10:30:00,198.15,198.63,198.15,198.63,11850.0,188.7233,189.1804,188.7233,189.1804,11850.0
2020-01-22 10:40:00,198.63,198.7,198.27,198.39,19314.0,189.1804,189.2471,188.8376,188.9519,19314.0
2020-01-22 10:50:00,198.38,198.66,198.38,198.48,6921.0,188.9423,189.209,188.9423,189.0376,6921.0
2020-01-22 11:00:00,198.56,198.57,198.35,198.35,7518.0,189.1138,189.1233,188.9138,188.9138,7518.0
2020-01-22 11:10:00,198.47,198.47,197.98,198.14,10233.0,189.0281,189.0281,188.5614,188.7138,10233.0
2020-01-22 11:20:00,198.07,198.21,197.97,198.15,11793.0,188.6471,188.7804,188.5518,188.7233,11793.0
2020-01-22 11:30:00,198.15,198.37,198.15,198.26,7143.0,188.7233,188.9328,188.7233,188.828,7143.0
2020-01-22 11:40:00,198.08,198.11,197.98,197.98,2781.0,188.6566,188.6852,188.5614,188.5614,2781.0
2020-01-22 11:50:00,197.97,198.06,197.97,198.03,5712.0,188.5518,188.6376,188.5518,188.609,5712.0
2020-01-22 12:00:00,198.04,198.15,197.88,197.94,4650.0,188.6185,188.7233,188.4661,188.5233,4650.0
2020-01-22 12:10:00,198.04,198.11,197.99,198.08,2733.0,188.6185,188.6852,188.5709,188.6566,2733.0
2020-01-22 12:20:00,198.08,198.09,197.86,197.91,3234.0,188.6566,188.6661,188.4471,188.4947,3234.0
2020-01-22 12:30:00,197.85,197.98,197.85,197.94,5805.0,188.4376,188.5614,188.4376,188.5233,5805.0
2020-01-22 12:40:00,197.95,198.15,197.95,198.08,6600.0,188.5328,188.7233,188.5328,188.6566,6600.0
2020-01-22 12:50:00,198.06,198.06,197.83,197.86,16689.0,188.6376,188.6376,188.4185,188.4471,16689.0
2020-01-22 13:00:00,197.88,197.92,197.85,197.87,5100.0,188.4661,188.5042,188.4376,188.4566,5100.0
2020-01-22 13:10:00,197.86,198.02,197.81,198.02,19695.0,188.4471,188.5995,188.3995,188.5995,19695.0
2020-01-22 13:20:00,197.94,197.97,197.85,197.94,18108.0,188.5233,188.5518,188.4376,188.5233,18108.0
2020-01-22 13:30:00,197.94,198.13,197.94,198.08,4683.0,188.5233,188.7042,188.5233,188.6566,4683.0
2020-01-22 13:40:00,198.08,198.17,197.82,197.83,23970.0,188.6566,188.7423,188.409,188.4185,23970.0
2020-01-22 13:50:00,197.81,197.81,197.33,197.38,15774.0,188.3995,188.3995,187.9423,187.9899,15774.0
2020-01-22 14:00:00,197.41,197.63,197.41,197.54,11244.0,188.0185,188.228,188.0185,188.1423,11244.0
2020-01-22 14:10:00,197.61,197.67,197.56,197.6,11460.0,188.209,188.2661,188.1613,188.1994,11460.0
2020-01-22 14:20:00,197.54,197.6,197.08,197.25,10635.0,188.1423,188.1994,187.7042,187.8661,10635.0
2020-01-22 14:30:00,197.21,197.34,196.99,197.07,14562.0,187.828,187.9518,187.6185,187.6947,14562.0
2020-01-22 14:40:00,197.06,197.22,197.0,197.17,16335.0,187.6851,187.8375,187.628,187.7899,16335.0
2020-01-22 14:50:00,197.13,197.17,196.96,197.0,12000.0,187.7518,187.7899,187.5899,187.628,12000.0
2020-01-22 15:00:00,196.99,197.24,196.98,197.24,12900.0,187.6185,187.8566,187.6089,187.8566,12900.0
2020-01-22 15:10:00,197.22,197.36,197.09,197.35,11055.0,187.8375,187.9709,187.7137,187.9613,11055.0
2020-01-22 15:20:00,197.26,197.64,197.26,197.51,19512.0,187.8756,188.2375,187.8756,188.1137,19512.0
2020-01-22 15:30:00,197.37,197.75,197.36,197.62,24381.0,187.9804,188.3423,187.9709,188.2185,24381.0
2020-01-22 15:40:00,197.58,197.63,197.36,197.62,21228.0,188.1804,188.228,187.9709,188.2185,21228.0
2020-01-22 15:50:00,197.64,197.94,197.55,197.64,68523.0,188.2375,188.5233,188.1518,188.2375,68523.0
2020-01-23 09:30:00,198.05,198.05,196.48,196.61,40485.0,188.628,188.628,187.1327,187.2565,40485.0
2020-01-23 09:40:00,196.55,196.81,196.55,196.79,2607.0,187.1994,187.447,187.1994,187.428,2607.0
2020-01-23 09:50:00,196.93,197.2,196.81,197.19,13899.0,187.5613,187.8185,187.447,187.809,13899.0
2020-01-23 10:00:00,197.19,197.67,197.18,197.54,12741.0,187.809,188.2661,187.7994,188.1423,12741.0
2020-01-23 10:10:00,197.48,197.73,197.48,197.73,2700.0,188.0852,188.3233,188.0852,188.3233,2700.0
2020-01-23 10:20:00,197.65,197.65,197.5,197.5,1644.0,188.2471,188.2471,188.1042,188.1042,1644.0
2020-01-23 10:30:00,197.67,197.83,197.62,197.71,21612.0,188.2661,188.4185,188.2185,188.3042,21612.0
2020-01-23 10:40:00,197.8,197.8,196.88,197.09,20157.0,188.3899,188.3899,187.5137,187.7137,20157.0
2020-01-23 10:50:00,197.05,197.47,197.05,197.41,3900.0,187.6756,188.0756,187.6756,188.0185,3900.0
2020-01-23 11:00:00,197.34,197.34,196.95,197.07,4785.0,187.9518,187.9518,187.5804,187.6947,4785.0
2020-01-23 11:10:00,197.0,197.2,197.0,197.16,3663.0,187.628,187.8185,187.628,187.7804,3663.0
2020-01-23 11:20:00,197.46,197.82,197.46,197.8,20934.0,188.0661,188.409,188.0661,188.3899,20934.0
2020-01-23 11:30:00,197.81,197.9,197.68,197.74,8835.0,188.3995,188.4852,188.2756,188.3328,8835.0
2020-01-23 11:40:00,197.68,197.98,197.68,197.82,6588.0,188.2756,188.5614,188.2756,188.409,6588.0
2020-01-23 11:50:00,197.81,198.24,197.8,198.24,7569.0,188.3995,188.809,188.3899,188.809,7569.0
2020-01-23 12:00:00,198.11,198.2,198.05,198.12,9213.0,188.6852,188.7709,188.628,188.6947,9213.0
2020-01-23 12:10:00,198.13,198.22,198.1,198.12,15072.0,188.7042,188.79,188.6757,188.6947,15072.0
2020-01-23 12:20:00,198.12,198.17,197.66,197.74,16737.0,188.6947,188.7423,188.2566,188.3328,16737.0
2020-01-23 12:30:00,197.8,197.84,197.76,197.81,5193.0,188.3899,188.428,188.3518,188.3995,5193.0
2020-01-23 12:40:00,197.87,197.94,197.67,197.67,7485.0,188.4566,188.5233,188.2661,188.2661,7485.0
2020-01-23 12:50:00,197.67,197.7,197.61,197.67,7926.0,188.2661,188.2947,188.209,188.2661,7926.0
2020-01-23 13:00:00,197.66,197.66,197.42,197.43,5493.0,188.2566,188.2566,188.028,188.0375,5493.0
2020-01-23 13:10:00,197.49,197.7,197.49,197.54,10923.0,188.0947,188.2947,188.0947,188.1423,10923.0
2020-01-23 13:20:00,197.58,197.75,197.57,197.67,19881.0,188.1804,188.3423,188.1709,188.2661,19881.0
2020-01-23 13:30:00,197.62,197.69,197.58,197.58,6066.0,188.2185,188.2852,188.1804,188.1804,6066.0
2020-01-23 13:40:00,197.57,197.86,197.57,197.81,3000.0,188.1709,188.4471,188.1709,188.3995,3000.0
2020-01-23 13:50:00,197.92,197.92,197.57,197.62,23532.0,188.5042,188.5042,188.1709,188.2185,23532.0
2020-01-23 14:00:00,197.62,197.86,197.6,197.67,18024.0,188.2185,188.4471,188.1994,188.2661,18024.0
2020-01-23 14:10:00,197.7,197.71,197.58,197.67,18009.0,188.2947,188.3042,188.1804,188.2661,18009.0
2020-01-23 14:20:00,197.6,197.7,197.57,197.7,14550.0,188.1994,188.2947,188.1709,188.2947,14550.0
2020-01-23 14:30:00,197.65,197.68,197.57,197.6,11583.0,188.2471,188.2756,188.1709,188.1994,11583.0
2020-01-23 14:40:00,197.63,197.69,197.49,197.68,19578.0,188.228,188.2852,188.0947,188.2756,19578.0
2020-01-23 14:50:00,197.69,198.01,197.67,198.01,10677.0,188.2852,188.5899,188.2661,188.5899,10677.0
2020-01-23 15:00:00,198.0,198.17,197.99,198.03,14214.0,188.5804,188.7423,188.5709,188.609,14214.0
2020-01-23 15:10:00,198.0,198.26,198.0,198.23,6900.0,188.5804,188.828,188.5804,188.7995,6900.0
2020-01-23 15:20:00,198.3,198.43,198.18,198.32,30648.0,188.8661,188.99,188.7519,188.8852,30648.0
2020-01-23 15:30:00,198.33,198.49,198.31,198.45,17913.0,188.8947,189.0471,188.8757,189.009,17913.0
2020-01-23 15:40:00,198.45,198.72,198.27,198.48,26454.0,189.009,189.2662,188.8376,189.0376,26454.0
2020-01-23 15:50:00,198.39,198.88,198.3,198.88,71418.0,188.9519,189.4186,188.8661,189.4186,71418.0
2020-01-24 09:30:00,199.67,199.91,198.6,199.9,20070.0,190.171,190.3996,189.1519,190.39,20070.0
2020-01-24 09:40:00,199.92,199.98,199.61,199.81,22890.0,190.4091,190.4662,190.1138,190.3043,22890.0
2020-01-24 09:50:00,199.71,199.85,199.39,199.67,21954.0,190.2091,190.3424,189.9043,190.171,21954.0
2020-01-24 10:00:00,199.67,199.77,199.38,199.42,26145.0,190.171,190.2662,189.8948,189.9329,26145.0
2020-01-24 10:10:00,199.52,199.8,199.49,199.66,6000.0,190.0281,190.2948,189.9995,190.1614,6000.0
2020-01-24 10:20:00,199.55,199.74,199.51,199.53,26268.0,190.0567,190.2376,190.0186,190.0376,26268.0
2020-01-24 10:30:00,199.51,199.57,199.19,199.5,30534.0,190.0186,190.0757,189.7138,190.0091,30534.0
2020-01-24 10:40:00,199.45,199.54,199.41,199.52,9030.0,189.9614,190.0472,189.9233,190.0281,9030.0
2020-01-24 10:50:00,199.37,199.45,199.22,199.24,13398.0,189.8852,189.9614,189.7424,189.7614,13398.0
2020-01-24 11:00:00,199.2,199.2,199.03,199.03,7449.0,189.7233,189.7233,189.5614,189.5614,7449.0
2020-01-24 11:10:00,199.04,199.1,198.41,198.41,33600.0,189.5709,189.6281,188.9709,188.9709,33600.0
2020-01-24 11:20:00,198.63,198.68,198.26,198.57,13446.0,189.1804,189.2281,188.828,189.1233,13446.0
2020-01-24 11:30:00,198.68,198.78,198.42,198.67,6510.0,189.2281,189.3233,188.9804,189.2185,6510.0
2020-01-24 11:40:00,198.69,198.69,198.12,198.29,12837.0,189.2376,189.2376,188.6947,188.8566,12837.0
2020-01-24 11:50:00,198.26,198.43,198.19,198.2,14862.0,188.828,188.99,188.7614,188.7709,14862.0
2020-01-24 12:00:00,198.21,198.22,198.0,198.0,8760.0,188.7804,188.79,188.5804,188.5804,8760.0
2020-01-24 12:10:00,198.03,198.13,197.59,197.59,6990.0,188.609,188.7042,188.1899,188.1899,6990.0
2020-01-24 12:20:00,197.57,197.72,197.31,197.46,13521.0,188.1709,188.3137,187.9232,188.0661,13521.0
2020-01-24 12:30:00,197.46,197.61,197.37,197.5,14412.0,188.0661,188.209,187.9804,188.1042,14412.0
2020-01-24 12:40:00,197.58,197.65,197.45,197.57,5784.0,188.1804,188.2471,188.0566,188.1709,5784.0
2020-01-24 12:50:00,197.53,198.16,197.53,198.16,21681.0,188.1328,188.7328,188.1328,188.7328,21681.0
2020-01-24 13:00:00,198.14,198.14,197.74,198.0,12300.0,188.7138,188.7138,188.3328,188.5804,12300.0
2020-01-24 13:10:00,197.94,197.98,197.76,197.82,13950.0,188.5233,188.5614,188.3518,188.409,13950.0
2020-01-24 13:20:00,197.84,197.96,197.81,197.81,5400.0,188.428,188.5423,188.3995,188.3995,5400.0
2020-01-24 13:30:00,197.77,197.78,197.64,197.78,11523.0,188.3614,188.3709,188.2375,188.3709,11523.0
2020-01-24 13:40:00,197.76,198.27,197.76,197.98,24702.0,188.3518,188.8376,188.3518,188.5614,24702.0
2020-01-24 13:50:00,198.01,198.11,197.93,198.08,15300.0,188.5899,188.6852,188.5137,188.6566,15300.0
2020-01-24 14:00:00,198.09,198.45,198.09,198.45,8187.0,188.6661,189.009,188.6661,189.009,8187.0
2020-01-24 14:10:00,198.39,198.4,198.15,198.17,8100.0,188.9519,188.9614,188.7233,188.7423,8100.0
2020-01-24 14:20:00,198.24,198.24,197.84,197.86,21303.0,188.809,188.809,188.428,188.4471,21303.0
2020-01-24 14:30:00,197.86,198.17,197.8,197.86,11112.0,188.4471,188.7423,188.3899,188.4471,11112.0
2020-01-24 14:40:00,197.94,197.94,197.72,197.85,13203.0,188.5233,188.5233,188.3137,188.4376,13203.0
2020-01-24 14:50:00,197.85,197.89,197.67,197.89,21192.0,188.4376,188.4756,188.2661,188.4756,21192.0
2020-01-24 15:00:00,197.88,198.14,197.81,198.07,10212.0,188.4661,188.7138,188.3995,188.6471,10212.0
2020-01-24 15:10:00,198.06,198.18,197.95,198.17,7257.0,188.6376,188.7519,188.5328,188.7423,7257.0
2020-01-24 15:20:00,198.13,198.42,198.11,198.28,41973.0,188.7042,188.9804,188.6852,188.8471,41973.0
2020-01-24 15:30:00,198.28,198.3,198.01,198.01,33684.0,188.8471,188.8661,188.5899,188.5899,33684.0
2020-01-24 15:40:00,198.04,198.32,197.81,198.32,24363.0,188.6185,188.8852,188.3995,188.8852,24363.0
2020-01-24 15:50:00,198.24,198.66,198.08,198.34,120942.0,188.809,189.209,188.6566,188.9042,120942.0
2020-01-27 09:30:00,195.96,196.65,195.34,196.11,22713.0,186.6375,187.2946,186.047,186.7803,22713.0
2020-01-27 09:40:00,196.05,196.32,195.67,195.71,30063.0,186.7232,186.9803,186.3613,186.3994,30063.0
2020-01-27 09:50:00,195.7,195.73,195.17,195.56,24600.0,186.3898,186.4184,185.885,186.2565,24600.0
2020-01-27 10:00:00,195.18,195.54,194.43,194.61,12171.0,185.8946,186.2374,185.1803,185.3517,12171.0
2020-01-27 10:10:00,194.69,194.93,194.6,194.61,5433.0,185.4279,185.6565,185.3422,185.3517,5433.0
2020-01-27 10:20:00,194.68,194.87,194.56,194.8,20493.0,185.4184,185.5993,185.3041,185.5327,20493.0
2020-01-27 10:30:00,194.84,194.88,194.39,194.48,12900.0,185.5707,185.6088,185.1422,185.2279,12900.0
2020-01-27 10:40:00,194.4,194.6,194.18,194.51,16905.0,185.1517,185.3422,184.9421,185.2564,16905.0
2020-01-27 10:50:00,194.53,194.69,194.43,194.69,5610.0,185.2755,185.4279,185.1803,185.4279,5610.0
2020-01-27 11:00:00,194.69,194.87,194.69,194.8,9030.0,185.4279,185.5993,185.4279,185.5327,9030.0
2020-01-27 11:10:00,194.73,194.76,194.57,194.66,7374.0,185.466,185.4946,185.3136,185.3993,7374.0
2020-01-27 11:20:00,194.54,194.84,194.54,194.77,9648.0,185.285,185.5707,185.285,185.5041,9648.0
2020-01-27 11:30:00,194.87,195.03,194.65,194.9,8787.0,185.5993,185.7517,185.3898,185.6279,8787.0
2020-01-27 11:40:00,194.89,195.03,194.79,194.82,4800.0,185.6184,185.7517,185.5231,185.5517,4800.0
2020-01-27 11:50:00,194.83,194.88,194.68,194.86,15600.0,185.5612,185.6088,185.4184,185.5898,15600.0
2020-01-27 12:00:00,194.9,195.29,194.89,195.22,14145.0,185.6279,185.9993,185.6184,185.9327,14145.0
2020-01-27 12:10:00,195.24,195.35,195.21,195.27,8943.0,185.9517,186.0565,185.9231,185.9803,8943.0
2020-01-27 12:20:00,195.28,195.29,194.71,194.91,10986.0,185.9898,185.9993,185.4469,185.6374,10986.0
2020-01-27 12:30:00,195.09,195.22,195.05,195.22,4950.0,185.8089,185.9327,185.7708,185.9327,4950.0
2020-01-27 12:40:00,195.19,195.49,195.19,195.43,5730.0,185.9041,186.1898,185.9041,186.1327,5730.0
2020-01-27 12:50:00,195.46,195.46,195.05,195.05,6846.0,186.1613,186.1613,185.7708,185.7708,6846.0
2020-01-27 13:00:00,195.01,195.22,195.0,195.05,3600.0,185.7327,185.9327,185.7231,185.7708,3600.0
2020-01-27 13:10:00,194.95,195.18,194.93,195.18,3900.0,185.6755,185.8946,185.6565,185.8946,3900.0
2020-01-27 13:20:00,195.22,195.22,195.14,195.15,2280.0,185.9327,185.9327,185.8565,185.866,2280.0
2020-01-27 13:30:00,195.2,195.23,194.96,195.23,5319.0,185.9136,185.9422,185.685,185.9422,5319.0
2020-01-27 13:40:00,195.18,195.29,195.02,195.07,13674.0,185.8946,185.9993,185.7422,185.7898,13674.0
2020-01-27 13:50:00,195.03,195.07,194.84,194.84,5682.0,185.7517,185.7898,185.5707,185.5707,5682.0
2020-01-27 14:00:00,194.78,194.91,194.58,194.91,12807.0,185.5136,185.6374,185.3231,185.6374,12807.0
2020-01-27 14:10:00,194.98,195.26,194.98,195.26,6294.0,185.7041,185.9708,185.7041,185.9708,6294.0
2020-01-27 14:20:00,195.19,195.48,195.1,195.48,3000.0,185.9041,186.1803,185.8184,186.1803,3000.0
2020-01-27 14:30:00,195.47,195.62,195.41,195.5,8286.0,186.1708,186.3136,186.1136,186.1994,8286.0
2020-01-27 14:40:00,195.57,195.6,195.2,195.23,3840.0,186.266,186.2946,185.9136,185.9422,3840.0
2020-01-27 14:50:00,195.23,195.29,195.02,195.29,10731.0,185.9422,185.9993,185.7422,185.9993,10731.0
2020-01-27 15:00:00,195.24,195.4,195.23,195.4,6771.0,185.9517,186.1041,185.9422,186.1041,6771.0
2020-01-27 15:10:00,195.23,195.23,194.94,195.09,13830.0,185.9422,185.9422,185.666,185.8089,13830.0
2020-01-27 15:20:00,195.09,195.14,194.82,194.83,27984.0,185.8089,185.8565,185.5517,185.5612,27984.0
2020-01-27 15:30:00,194.81,194.83,194.63,194.73,29526.0,185.5422,185.5612,185.3707,185.466,29526.0
2020-01-27 15:40:00,194.74,194.86,194.64,194.68,21855.0,185.4755,185.5898,185.3803,185.4184,21855.0
2020-01-27 15:50:00,194.61,194.87,194.54,194.69,105618.0,185.3517,185.5993,185.285,185.4279,105618.0
2020-01-28 09:30:00,194.83,195.34,194.83,195.18,11757.0,185.5612,186.047,185.5612,185.8946,11757.0
2020-01-28 09:40:00,195.12,195.66,195.11,195.36,5805.0,185.8374,186.3517,185.8279,186.066,5805.0
2020-01-28 09:50:00,195.38,195.72,195.01,195.44,25077.0,186.0851,186.4089,185.7327,186.1422,25077.0
2020-01-28 10:00:00,195.64,195.92,195.24,195.92,17721.0,186.3327,186.5994,185.9517,186.5994,17721.0
2020-01-28 10:10:00,195.99,196.33,195.97,196.11,9321.0,186.666,186.9899,186.647,186.7803,9321.0
2020-01-28 10:20:00,195.93,196.23,195.93,196.1,8352.0,186.6089,186.8946,186.6089,186.7708,8352.0
2020-01-28 10:30:00,196.05,196.28,195.95,196.28,4050.0,186.7232,186.9422,186.6279,186.9422,4050.0
2020-01-28 10:40:00,196.44,196.58,196.39,196.56,5403.0,187.0946,187.228,187.047,187.2089,5403.0
2020-01-28 10:50:00,196.67,196.88,196.67,196.79,11901.0,187.3137,187.5137,187.3137,187.428,11901.0
2020-01-28 11:00:00,196.79,196.8,196.64,196.67,13239.0,187.428,187.4375,187.2851,187.3137,13239.0
2020-01-28 11:10:00,196.62,196.74,196.53,196.68,10932.0,187.2661,187.3804,187.1803,187.3232,10932.0
2020-01-28 11:20:00,196.65,196.67,196.03,196.03,11715.0,187.2946,187.3137,186.7041,186.7041,11715.0
2020-01-28 11:30:00,196.0,196.12,195.8,196.07,13050.0,186.6756,186.7899,186.4851,186.7422,13050.0
2020-01-28 11:40:00,196.1,196.11,195.83,195.87,7740.0,186.7708,186.7803,186.5137,186.5517,7740.0
2020-01-28 11:50:00,195.88,196.08,195.88,196.08,6231.0,186.5613,186.7518,186.5613,186.7518,6231.0
2020-01-28 12:00:00,196.08,196.09,195.82,195.88,5565.0,186.7518,186.7613,186.5041,186.5613,5565.0
2020-01-28 12:10:00,195.88,196.05,195.87,196.02,12105.0,186.5613,186.7232,186.5517,186.6946,12105.0
2020-01-28 12:20:00,196.07,196.39,196.07,196.34,12084.0,186.7422,187.047,186.7422,186.9994,12084.0
2020-01-28 12:30:00,196.34,196.55,196.19,196.55,11145.0,186.9994,187.1994,186.8565,187.1994,11145.0
2020-01-28 12:40:00,196.61,196.61,196.28,196.47,18759.0,187.2565,187.2565,186.9422,187.1232,18759.0
2020-01-28 12:50:00,196.53,196.53,196.33,196.38,4947.0,187.1803,187.1803,186.9899,187.0375,4947.0
2020-01-28 13:00:00,196.35,196.35,195.98,196.05,15456.0,187.0089,187.0089,186.6565,186.7232,15456.0
2020-01-28 13:10:00,196.04,196.4,196.04,196.4,8883.0,186.7137,187.0565,186.7137,187.0565,8883.0
2020-01-28 13:20:00,196.45,196.7,196.43,196.49,16758.0,187.1042,187.3423,187.0851,187.1423,16758.0
2020-01-28 13:30:00,196.5,196.64,196.43,196.58,10830.0,187.1518,187.2851,187.0851,187.228,10830.0
2020-01-28 13:40:00,196.57,196.83,196.57,196.81,11946.0,187.2184,187.4661,187.2184,187.447,11946.0
2020-01-28 13:50:00,196.85,196.98,196.82,196.98,12249.0,187.4851,187.6089,187.4566,187.6089,12249.0
2020-01-28 14:00:00,197.04,197.14,196.99,196.99,9093.0,187.6661,187.7613,187.6185,187.6185,9093.0
2020-01-28 14:10:00,197.1,197.23,197.0,197.13,12042.0,187.7232,187.847,187.628,187.7518,12042.0
2020-01-28 14:20:00,197.1,197.15,197.02,197.1,9600.0,187.7232,187.7709,187.647,187.7232,9600.0
2020-01-28 14:30:00,197.07,197.43,197.05,197.4,11400.0,187.6947,188.0375,187.6756,188.009,11400.0
2020-01-28 14:40:00,197.38,197.65,197.29,197.58,14394.0,187.9899,188.2471,187.9042,188.1804,14394.0
2020-01-28 14:50:00,197.54,197.64,197.46,197.56,18729.0,188.1423,188.2375,188.0661,188.1613,18729.0
2020-01-28 15:00:00,197.56,197.56,197.27,197.33,21822.0,188.1613,188.1613,187.8851,187.9423,21822.0
2020-01-28 15:10:00,197.34,197.56,197.31,197.46,24375.0,187.9518,188.1613,187.9232,188.0661,24375.0
2020-01-28 15:20:00,197.45,197.58,197.42,197.43,17463.0,188.0566,188.1804,188.028,188.0375,17463.0
2020-01-28 15:30:00,197.5,197.51,197.03,197.03,19146.0,188.1042,188.1137,187.6566,187.6566,19146.0
2020-01-28 15:40:00,197.0,197.34,196.9,197.31,29274.0,187.628,187.9518,187.5327,187.9232,29274.0
2020-01-28 15:50:00,197.32,197.36,196.95,196.95,83415.0,187.9328,187.9709,187.5804,187.5804,83415.0
2020-01-29 09:30:00,197.67,198.69,197.23,198.12,21414.0,188.2661,189.2376,187.847,188.6947,21414.0
2020-01-29 09:40:00,198.28,198.28,197.94,198.06,7074.0,188.8471,188.8471,188.5233,188.6376,7074.0
2020-01-29 09:50:00,197.89,197.89,197.38,197.72,11286.0,188.4756,188.4756,187.9899,188.3137,11286.0
2020-01-29 10:00:00,197.49,197.63,197.21,197.63,12948.0,188.0947,188.228,187.828,188.228,12948.0
2020-01-29 10:10:00,197.66,198.17,197.48,197.99,9363.0,188.2566,188.7423,188.0852,188.5709,9363.0
2020-01-29 10:20:00,198.19,198.31,198.08,198.31,7734.0,188.7614,188.8757,188.6566,188.8757,7734.0
2020-01-29 10:30:00,198.03,198.25,197.91,197.94,6120.0,188.609,188.8185,188.4947,188.5233,6120.0
2020-01-29 10:40:00,197.95,198.0,197.74,197.75,6645.0,188.5328,188.5804,188.3328,188.3423,6645.0
2020-01-29 10:50:00,197.94,198.34,197.94,198.14,4950.0,188.5233,188.9042,188.5233,188.7138,4950.0
2020-01-29 11:00:00,198.07,198.28,198.0,198.28,4227.0,188.6471,188.8471,188.5804,188.8471,4227.0
2020-01-29 11:10:00,198.27,198.54,198.11,198.54,5112.0,188.8376,189.0947,188.6852,189.0947,5112.0
2020-01-29 11:20:00,198.5,198.55,198.27,198.32,40530.0,189.0566,189.1043,188.8376,188.8852,40530.0
2020-01-29 11:30:00,198.42,198.44,198.02,198.02,8358.0,188.9804,188.9995,188.5995,188.5995,8358.0
2020-01-29 11:40:00,198.11,198.32,197.94,198.27,42828.0,188.6852,188.8852,188.5233,188.8376,42828.0
2020-01-29 11:50:00,198.28,198.37,198.2,198.3,5244.0,188.8471,188.9328,188.7709,188.8661,5244.0
2020-01-29 12:00:00,198.33,198.87,198.27,198.87,46926.0,188.8947,189.409,188.8376,189.409,46926.0
2020-01-29 12:10:00,198.87,199.07,198.83,199.07,37500.0,189.409,189.5995,189.3709,189.5995,37500.0
2020-01-29 12:20:00,199.01,199.06,198.37,199.02,43242.0,189.5424,189.59,188.9328,189.5519,43242.0
2020-01-29 12:30:00,198.99,199.07,198.93,198.96,82467.0,189.5233,189.5995,189.4662,189.4947,82467.0
2020-01-29 12:40:00,198.96,199.11,198.85,199.04,35487.0,189.4947,189.6376,189.39,189.5709,35487.0
2020-01-29 12:50:00,199.07,199.33,199.05,199.08,139047.0,189.5995,189.8471,189.5805,189.609,139047.0
2020-01-29 13:00:00,198.95,198.95,198.37,198.37,29250.0,189.4852,189.4852,188.9328,188.9328,29250.0
2020-01-29 13:10:00,198.33,198.66,198.33,198.46,60048.0,188.8947,189.209,188.8947,189.0185,60048.0
2020-01-29 13:20:00,198.46,198.52,198.22,198.37,19185.0,189.0185,189.0757,188.79,188.9328,19185.0
2020-01-29 13:30:00,198.37,198.58,198.34,198.5,12924.0,188.9328,189.1328,188.9042,189.0566,12924.0
2020-01-29 13:40:00,198.5,198.6,198.28,198.47,15075.0,189.0566,189.1519,188.8471,189.0281,15075.0
2020-01-29 13:50:00,198.47,198.77,198.47,198.73,9375.0,189.0281,189.3138,189.0281,189.2757,9375.0
2020-01-29 14:00:00,198.79,198.84,198.64,198.65,11571.0,189.3328,189.3805,189.19,189.1995,11571.0
2020-01-29 14:10:00,198.69,198.71,198.6,198.69,9609.0,189.2376,189.2566,189.1519,189.2376,9609.0
2020-01-29 14:20:00,198.72,198.78,198.48,198.71,27762.0,189.2662,189.3233,189.0376,189.2566,27762.0
2020-01-29 14:30:00,198.71,198.87,198.67,198.83,14739.0,189.2566,189.409,189.2185,189.3709,14739.0
2020-01-29 14:40:00,198.84,199.1,198.84,198.9,33879.0,189.3805,189.6281,189.3805,189.4376,33879.0
2020-01-29 14:50:00,198.85,198.93,198.68,198.73,35721.0,189.39,189.4662,189.2281,189.2757,35721.0
2020-01-29 15:00:00,198.75,198.76,198.36,198.59,44655.0,189.2947,189.3043,188.9233,189.1423,44655.0
2020-01-29 15:10:00,198.48,198.68,198.33,198.5,43992.0,189.0376,189.2281,188.8947,189.0566,43992.0
2020-01-29 15:20:00,198.53,198.61,198.23,198.33,65886.0,189.0852,189.1614,188.7995,188.8947,65886.0
2020-01-29 15:30:00,198.28,198.28,197.68,198.08,70275.0,188.8471,188.8471,188.2756,188.6566,70275.0
2020-01-29 15:40:00,198.06,198.06,197.12,197.24,35079.0,188.6376,188.6376,187.7423,187.8566,35079.0
2020-01-29 15:50:00,197.37,197.42,196.81,197.03,115260.0,187.9804,188.028,187.447,187.6566,115260.0
2020-01-30 09:30:00,187.47,190.26,186.24,187.21,165324.0,178.5514,181.2086,177.3799,178.3037,165324.0
2020-01-30 09:40:00,187.56,187.56,186.32,186.87,166116.0,178.6371,178.6371,177.4561,177.9799,166116.0
2020-01-30 09:50:00,186.65,189.31,186.63,188.0,108804.0,177.7704,180.3038,177.7513,179.0562,108804.0
2020-01-30 10:00:00,188.12,189.31,187.12,188.66,118260.0,179.1704,180.3038,178.218,179.6848,118260.0
2020-01-30 10:10:00,188.56,188.66,187.77,188.09,42873.0,179.5895,179.6848,178.8371,179.1419,42873.0
2020-01-30 10:20:00,187.94,188.67,187.88,188.14,48030.0,178.999,179.6943,178.9419,179.1895,48030.0
2020-01-30 10:30:00,188.18,188.21,186.34,186.91,57657.0,179.2276,179.2562,177.4751,178.018,57657.0
2020-01-30 10:40:00,187.0,187.0,185.22,185.75,64485.0,178.1037,178.1037,176.4084,176.9132,64485.0
2020-01-30 10:50:00,185.45,187.38,185.17,187.16,87129.0,176.6275,178.4656,176.3608,178.2561,87129.0
2020-01-30 11:00:00,187.11,187.5,186.64,187.17,46302.0,178.2085,178.5799,177.7609,178.2656,46302.0
2020-01-30 11:10:00,186.94,187.24,186.43,186.43,67905.0,178.0466,178.3323,177.5608,177.5608,67905.0
2020-01-30 11:20:00,186.2,186.23,185.51,186.17,46962.0,177.3418,177.3704,176.6846,177.3132,46962.0
2020-01-30 11:30:00,186.16,187.37,186.16,186.97,43368.0,177.3037,178.4561,177.3037,178.0752,43368.0
2020-01-30 11:40:00,187.17,188.13,186.97,187.77,56469.0,178.2656,179.18,178.0752,178.8371,56469.0
2020-01-30 11:50:00,187.75,189.55,187.75,188.92,74250.0,178.818,180.5324,178.818,179.9324,74250.0
2020-01-30 12:00:00,188.72,188.95,188.06,188.21,29790.0,179.7419,179.961,179.1133,179.2562,29790.0
2020-01-30 12:10:00,188.15,188.15,187.65,188.05,35442.0,179.199,179.199,178.7228,179.1038,35442.0
2020-01-30 12:20:00,187.95,188.65,187.89,188.25,33741.0,179.0085,179.6752,178.9514,179.2943,33741.0
2020-01-30 12:30:00,188.19,188.19,187.34,187.45,27261.0,179.2371,179.2371,178.4276,178.5323,27261.0
2020-01-30 12:40:00,187.54,187.98,187.48,187.7,12774.0,178.618,179.0371,178.5609,178.7704,12774.0
2020-01-30 12:50:00,187.76,188.16,187.57,188.08,17106.0,178.8276,179.2085,178.6466,179.1323,17106.0
2020-01-30 13:00:00,188.29,188.29,187.9,187.95,12633.0,179.3324,179.3324,178.9609,179.0085,12633.0
2020-01-30 13:10:00,187.93,188.56,187.93,188.55,19050.0,178.9895,179.5895,178.9895,179.58,19050.0
2020-01-30 13:20:00,188.52,188.55,188.16,188.42,22188.0,179.5514,179.58,179.2085,179.4562,22188.0
2020-01-30 13:30:00,188.55,188.63,188.14,188.28,12930.0,179.58,179.6562,179.1895,179.3228,12930.0
2020-01-30 13:40:00,188.28,189.07,188.28,189.04,34725.0,179.3228,180.0752,179.3228,180.0467,34725.0
2020-01-30 13:50:00,189.04,189.11,188.36,188.36,21162.0,180.0467,180.1133,179.399,179.399,21162.0
2020-01-30 14:00:00,188.48,188.62,188.21,188.42,21855.0,179.5133,179.6467,179.2562,179.4562,21855.0
2020-01-30 14:10:00,188.52,188.57,188.2,188.36,20112.0,179.5514,179.599,179.2466,179.399,20112.0
2020-01-30 14:20:00,188.42,188.48,188.18,188.18,7800.0,179.4562,179.5133,179.2276,179.2276,7800.0
2020-01-30 14:30:00,188.2,188.22,187.67,188.09,12108.0,179.2466,179.2657,178.7419,179.1419,12108.0
2020-01-30 14:40:00,188.15,188.81,187.9,188.75,33021.0,179.199,179.8276,178.9609,179.7705,33021.0
2020-01-30 14:50:00,188.82,188.99,188.47,188.77,20436.0,179.8371,179.9991,179.5038,179.7895,20436.0
2020-01-30 15:00:00,188.85,189.23,188.29,188.44,26772.0,179.8657,180.2276,179.3324,179.4752,26772.0
2020-01-30 15:10:00,188.7,189.16,188.42,188.91,23037.0,179.7229,180.161,179.4562,179.9229,23037.0
2020-01-30 15:20:00,188.89,189.13,188.64,188.65,89367.0,179.9038,180.1324,179.6657,179.6752,89367.0
2020-01-30 15:30:00,188.57,188.95,188.52,188.69,70746.0,179.599,179.961,179.5514,179.7133,70746.0
2020-01-30 15:40:00,188.64,189.47,188.57,189.47,58167.0,179.6657,180.4562,179.599,180.4562,58167.0
2020-01-30 15:50:00,189.32,189.76,189.07,189.63,135222.0,180.3134,180.7324,180.0752,180.6086,135222.0
2020-01-31 09:30:00,186.79,188.0,186.69,187.73,67074.0,177.9037,179.0562,177.8085,178.799,67074.0
2020-01-31 09:40:00,187.45,187.48,185.67,186.07,55629.0,178.5323,178.5609,176.837,177.218,55629.0
2020-01-31 09:50:00,186.15,187.23,185.99,186.83,43602.0,177.2942,178.3228,177.1418,177.9418,43602.0
2020-01-31 10:00:00,186.84,186.85,186.23,186.23,52866.0,177.9513,177.9609,177.3704,177.3704,52866.0
2020-01-31 10:10:00,186.23,186.23,185.78,186.03,56958.0,177.3704,177.3704,176.9418,177.1799,56958.0
2020-01-31 10:20:00,186.03,186.03,185.25,185.25,36069.0,177.1799,177.1799,176.437,176.437,36069.0
2020-01-31 10:30:00,185.32,185.4,184.9,184.9,32925.0,176.5037,176.5798,176.1036,176.1036,32925.0
2020-01-31 10:40:00,184.83,185.03,184.13,184.33,32457.0,176.037,176.2274,175.3703,175.5607,32457.0
2020-01-31 10:50:00,184.35,185.44,184.31,185.44,33198.0,175.5798,176.6179,175.5417,176.6179,33198.0
2020-01-31 11:00:00,185.31,185.67,184.75,184.75,74388.0,176.4941,176.837,175.9608,175.9608,74388.0
2020-01-31 11:10:00,184.53,184.75,183.73,184.26,32808.0,175.7512,175.9608,174.9893,175.4941,32808.0
2020-01-31 11:20:00,184.27,184.4,184.08,184.28,26841.0,175.5036,175.6274,175.3226,175.5131,26841.0
2020-01-31 11:30:00,184.29,184.41,183.89,184.02,25206.0,175.5227,175.6369,175.1417,175.2655,25206.0
2020-01-31 11:40:00,184.1,185.42,184.04,185.2,33648.0,175.3417,176.5989,175.2845,176.3894,33648.0
2020-01-31 11:50:00,185.2,185.78,185.2,185.78,15399.0,176.3894,176.9418,176.3894,176.9418,15399.0
2020-01-31 12:00:00,185.9,186.1,185.79,185.88,27582.0,177.0561,177.2465,176.9513,177.037,27582.0
2020-01-31 12:10:00,185.9,186.17,185.86,185.95,29097.0,177.0561,177.3132,177.018,177.1037,29097.0
2020-01-31 12:20:00,185.96,186.1,185.62,186.01,21426.0,177.1132,177.2465,176.7894,177.1608,21426.0
2020-01-31 12:30:00,186.02,186.07,185.1,185.1,20196.0,177.1703,177.218,176.2941,176.2941,20196.0
2020-01-31 12:40:00,185.13,185.7,185.12,185.49,11616.0,176.3227,176.8656,176.3132,176.6656,11616.0
2020-01-31 12:50:00,185.21,185.61,185.01,185.33,13029.0,176.3989,176.7799,176.2084,176.5132,13029.0
2020-01-31 13:00:00,185.39,185.69,185.34,185.4,12693.0,176.5703,176.856,176.5227,176.5798,12693.0
2020-01-31 13:10:00,185.32,185.46,184.78,185.05,12201.0,176.5037,176.637,175.9893,176.2465,12201.0
2020-01-31 13:20:00,185.06,185.37,185.06,185.27,13842.0,176.256,176.5513,176.256,176.456,13842.0
2020-01-31 13:30:00,185.25,185.59,185.15,185.59,21387.0,176.437,176.7608,176.3417,176.7608,21387.0
2020-01-31 13:40:00,185.63,185.86,185.54,185.82,14661.0,176.7989,177.018,176.7132,176.9799,14661.0
2020-01-31 13:50:00,185.68,186.53,185.67,186.48,24300.0,176.8465,177.6561,176.837,177.6085,24300.0
2020-01-31 14:00:00,186.48,186.9,186.11,186.16,34188.0,177.6085,178.0085,177.2561,177.3037,34188.0
2020-01-31 14:10:00,185.92,186.11,185.68,185.9,18504.0,177.0751,177.2561,176.8465,177.0561,18504.0
2020-01-31 14:20:00,185.92,185.96,185.18,185.49,27798.0,177.0751,177.1132,176.3703,176.6656,27798.0
2020-01-31 14:30:00,185.6,186.27,185.58,186.06,18867.0,176.7703,177.4085,176.7513,177.2084,18867.0
2020-01-31 14:40:00,186.12,186.14,185.51,185.53,21189.0,177.2656,177.2846,176.6846,176.7037,21189.0
2020-01-31 14:50:00,185.65,185.84,185.54,185.66,18558.0,176.818,176.9989,176.7132,176.8275,18558.0
2020-01-31 15:00:00,185.68,185.85,185.5,185.82,13788.0,176.8465,177.0084,176.6751,176.9799,13788.0
2020-01-31 15:10:00,185.79,185.82,185.56,185.79,21276.0,176.9513,176.9799,176.7322,176.9513,21276.0
2020-01-31 15:20:00,185.89,186.03,185.55,185.63,25641.0,177.0465,177.1799,176.7227,176.7989,25641.0
2020-01-31 15:30:00,185.57,185.73,185.34,185.46,64665.0,176.7418,176.8941,176.5227,176.637,64665.0
2020-01-31 15:40:00,185.42,186.32,185.31,186.02,46113.0,176.5989,177.4561,176.4941,177.1703,46113.0
2020-01-31 15:50:00,185.9,186.21,185.7,185.71,145695.0,177.0561,177.3513,176.8656,176.8751,145695.0
2020-02-03 09:30:00,186.44,187.63,185.95,186.37,79950.0,177.5704,178.7038,177.1037,177.5037,79950.0
2020-02-03 09:40:00,186.35,188.4,186.34,188.4,28146.0,177.4846,179.4371,177.4751,179.4371,28146.0
2020-02-03 09:50:00,188.39,188.83,188.19,188.61,25506.0,179.4276,179.8467,179.2371,179.6371,25506.0
2020-02-03 10:00:00,188.73,189.07,188.66,188.94,31824.0,179.7514,180.0752,179.6848,179.9514,31824.0
2020-02-03 10:10:00,189.03,189.57,189.03,189.39,17115.0,180.0372,180.5515,180.0372,180.38,17115.0
2020-02-03 10:20:00,189.35,189.36,188.91,189.08,24249.0,180.3419,180.3515,179.9229,180.0848,24249.0
2020-02-03 10:30:00,189.19,189.61,189.16,189.53,29907.0,180.1895,180.5896,180.161,180.5134,29907.0
2020-02-03 10:40:00,189.57,190.21,189.34,189.34,34512.0,180.5515,181.161,180.3324,180.3324,34512.0
2020-02-03 10:50:00,189.31,189.86,189.31,189.67,17877.0,180.3038,180.8277,180.3038,180.6467,17877.0
2020-02-03 11:00:00,189.66,190.12,189.66,190.08,18939.0,180.6372,181.0753,180.6372,181.0372,18939.0
2020-02-03 11:10:00,190.08,190.15,189.97,190.02,20826.0,181.0372,181.1039,180.9324,180.9801,20826.0
2020-02-03 11:20:00,190.17,190.67,190.1,190.33,28767.0,181.1229,181.5991,181.0562,181.2753,28767.0
2020-02-03 11:30:00,190.26,190.38,189.92,190.17,19689.0,181.2086,181.3229,180.8848,181.1229,19689.0
2020-02-03 11:40:00,190.23,190.32,189.97,190.02,16788.0,181.1801,181.2658,180.9324,180.9801,16788.0
2020-02-03 11:50:00,190.05,190.43,189.91,190.43,17562.0,181.0086,181.3705,180.8753,181.3705,17562.0
2020-02-03 12:00:00,190.39,190.39,190.14,190.23,25590.0,181.3325,181.3325,181.0943,181.1801,25590.0
2020-02-03 12:10:00,190.18,190.27,190.0,190.14,19059.0,181.1324,181.2182,180.961,181.0943,19059.0
2020-02-03 12:20:00,190.08,190.37,189.98,190.37,21213.0,181.0372,181.3134,180.942,181.3134,21213.0
2020-02-03 12:30:00,190.35,190.36,190.09,190.36,22437.0,181.2944,181.3039,181.0467,181.3039,22437.0
2020-02-03 12:40:00,190.37,190.88,190.37,190.87,33078.0,181.3134,181.7991,181.3134,181.7896,33078.0
2020-02-03 12:50:00,190.87,191.27,190.67,191.27,24303.0,181.7896,182.1706,181.5991,182.1706,24303.0
2020-02-03 13:00:00,191.21,191.53,191.21,191.33,33159.0,182.1134,182.4182,182.1134,182.2277,33159.0
2020-02-03 13:10:00,191.36,191.5,191.1,191.38,15879.0,182.2563,182.3896,182.0087,182.2754,15879.0
2020-02-03 13:20:00,191.43,191.55,191.37,191.48,10209.0,182.323,182.4373,182.2658,182.3706,10209.0
2020-02-03 13:30:00,191.48,191.78,191.36,191.76,24738.0,182.3706,182.6563,182.2563,182.6373,24738.0
2020-02-03 13:40:00,191.74,191.76,191.42,191.7,18879.0,182.6182,182.6373,182.3135,182.5801,18879.0
2020-02-03 13:50:00,191.7,191.84,191.55,191.68,18531.0,182.5801,182.7135,182.4373,182.5611,18531.0
2020-02-03 14:00:00,191.71,191.75,191.13,191.13,27114.0,182.5897,182.6278,182.0372,182.0372,27114.0
2020-02-03 14:10:00,191.13,191.3,190.92,191.25,20508.0,182.0372,182.1992,181.8372,182.1515,20508.0
2020-02-03 14:20:00,191.3,191.46,191.3,191.33,25881.0,182.1992,182.3515,182.1992,182.2277,25881.0
2020-02-03 14:30:00,191.27,191.92,191.27,191.89,44001.0,182.1706,182.7897,182.1706,182.7611,44001.0
2020-02-03 14:40:00,191.88,192.26,191.76,192.26,22044.0,182.7516,183.1135,182.6373,183.1135,22044.0
2020-02-03 14:50:00,192.27,192.69,192.21,192.25,33552.0,183.123,183.523,183.0659,183.104,33552.0
2020-02-03 15:00:00,192.33,192.49,192.27,192.49,35253.0,183.1802,183.3325,183.123,183.3325,35253.0
2020-02-03 15:10:00,192.46,192.46,192.22,192.39,30792.0,183.304,183.304,183.0754,183.2373,30792.0
2020-02-03 15:20:00,192.36,192.69,192.34,192.54,43053.0,183.2087,183.523,183.1897,183.3802,43053.0
2020-02-03 15:30:00,192.45,192.45,191.91,192.09,51240.0,183.2945,183.2945,182.7801,182.9516,51240.0
2020-02-03 15:40:00,192.15,192.26,191.36,191.4,51552.0,183.0087,183.1135,182.2563,182.2944,51552.0
2020-02-03 15:50:00,191.44,191.68,191.04,191.6,115020.0,182.3325,182.5611,181.9515,182.4849,115020.0
2020-02-04 09:30:00,192.95,193.33,192.13,192.76,59109.0,183.7707,184.1326,182.9897,183.5897,59109.0
2020-02-04 09:40:00,192.78,194.7,192.78,194.65,33714.0,183.6088,185.4374,183.6088,185.3898,33714.0
2020-02-04 09:50:00,194.7,195.27,194.68,195.14,28725.0,185.4374,185.9803,185.4184,185.8565,28725.0
2020-02-04 10:00:00,195.14,196.04,194.99,196.0,41520.0,185.8565,186.7137,185.7136,186.6756,41520.0
2020-02-04 10:10:00,196.09,196.16,194.47,194.62,31518.0,186.7613,186.828,185.2184,185.3612,31518.0
2020-02-04 10:20:00,194.62,194.99,194.4,194.84,13065.0,185.3612,185.7136,185.1517,185.5707,13065.0
2020-02-04 10:30:00,194.84,195.0,194.7,194.91,14010.0,185.5707,185.7231,185.4374,185.6374,14010.0
2020-02-04 10:40:00,194.92,195.04,194.69,194.88,22683.0,185.6469,185.7612,185.4279,185.6088,22683.0
2020-02-04 10:50:00,194.89,194.89,194.36,194.63,30162.0,185.6184,185.6184,185.1136,185.3707,30162.0
2020-02-04 11:00:00,194.53,195.09,194.44,194.44,39690.0,185.2755,185.8089,185.1898,185.1898,39690.0
2020-02-04 11:10:00,194.57,195.39,194.57,195.38,10947.0,185.3136,186.0946,185.3136,186.0851,10947.0
2020-02-04 11:20:00,195.38,195.91,195.24,195.51,22380.0,186.0851,186.5898,185.9517,186.2089,22380.0
2020-02-04 11:30:00,195.39,195.61,195.33,195.58,11919.0,186.0946,186.3041,186.0374,186.2755,11919.0
2020-02-04 11:40:00,195.75,195.81,195.12,195.26,15078.0,186.4375,186.4946,185.8374,185.9708,15078.0
2020-02-04 11:50:00,195.24,195.34,195.16,195.29,12408.0,185.9517,186.047,185.8755,185.9993,12408.0
2020-02-04 12:00:00,195.29,195.48,195.26,195.46,8058.0,185.9993,186.1803,185.9708,186.1613,8058.0
2020-02-04 12:10:00,195.55,195.62,195.02,195.17,14964.0,186.247,186.3136,185.7422,185.885,14964.0
2020-02-04 12:20:00,195.16,195.36,195.12,195.3,10179.0,185.8755,186.066,185.8374,186.0089,10179.0
2020-02-04 12:30:00,195.25,195.35,194.84,194.97,9600.0,185.9612,186.0565,185.5707,185.6946,9600.0
2020-02-04 12:40:00,195.02,195.12,194.78,194.82,8679.0,185.7422,185.8374,185.5136,185.5517,8679.0
2020-02-04 12:50:00,194.82,194.95,194.78,194.89,13818.0,185.5517,185.6755,185.5136,185.6184,13818.0
2020-02-04 13:00:00,194.98,195.03,194.68,194.7,11700.0,185.7041,185.7517,185.4184,185.4374,11700.0
2020-02-04 13:10:00,194.77,194.8,194.48,194.54,12105.0,185.5041,185.5327,185.2279,185.285,12105.0
2020-02-04 13:20:00,194.51,194.52,193.91,194.08,12036.0,185.2564,185.266,184.685,184.8469,12036.0
2020-02-04 13:30:00,194.17,194.73,194.15,194.5,11931.0,184.9326,185.466,184.9136,185.2469,11931.0
2020-02-04 13:40:00,194.43,194.63,194.43,194.47,11370.0,185.1803,185.3707,185.1803,185.2184,11370.0
2020-02-04 13:50:00,194.51,194.67,194.5,194.54,12603.0,185.2564,185.4088,185.2469,185.285,12603.0
2020-02-04 14:00:00,194.54,194.7,194.5,194.68,32559.0,185.285,185.4374,185.2469,185.4184,32559.0
2020-02-04 14:10:00,194.68,194.86,194.5,194.82,13116.0,185.4184,185.5898,185.2469,185.5517,13116.0
2020-02-04 14:20:00,194.88,195.06,194.66,194.73,10080.0,185.6088,185.7803,185.3993,185.466,10080.0
2020-02-04 14:30:00,194.75,195.15,194.66,195.15,9606.0,185.485,185.866,185.3993,185.866,9606.0
2020-02-04 14:40:00,195.15,195.9,195.14,195.86,21693.0,185.866,186.5803,185.8565,186.5422,21693.0
2020-02-04 14:50:00,195.79,196.12,195.79,196.06,24246.0,186.4756,186.7899,186.4756,186.7327,24246.0
2020-02-04 15:00:00,196.04,196.22,195.76,196.06,24531.0,186.7137,186.8851,186.447,186.7327,24531.0
2020-02-04 15:10:00,195.99,196.41,195.93,196.41,18669.0,186.666,187.0661,186.6089,187.0661,18669.0
2020-02-04 15:20:00,196.49,196.66,196.23,196.23,26325.0,187.1423,187.3042,186.8946,186.8946,26325.0
2020-02-04 15:30:00,196.15,196.56,196.08,196.08,34191.0,186.8184,187.2089,186.7518,186.7518,34191.0
2020-02-04 15:40:00,196.14,196.21,195.99,196.17,36780.0,186.8089,186.8756,186.666,186.8375,36780.0
2020-02-04 15:50:00,196.11,196.2,195.52,195.7,74406.0,186.7803,186.866,186.2184,186.3898,74406.0
2020-02-05 09:30:00,195.65,195.83,193.25,193.62,64029.0,186.3422,186.5137,184.0564,184.4088,64029.0
2020-02-05 09:40:00,193.62,194.1,192.89,193.31,32580.0,184.4088,184.866,183.7135,184.1135,32580.0
2020-02-05 09:50:00,193.38,193.39,190.31,191.3,137196.0,184.1802,184.1897,181.2563,182.1992,137196.0
2020-02-05 10:00:00,192.07,192.26,191.32,192.26,32883.0,182.9325,183.1135,182.2182,183.1135,32883.0
2020-02-05 10:10:00,192.26,192.92,192.11,192.54,30741.0,183.1135,183.7421,182.9706,183.3802,30741.0
2020-02-05 10:20:00,192.58,192.94,191.89,191.99,36264.0,183.4183,183.7611,182.7611,182.8563,36264.0
2020-02-05 10:30:00,192.13,192.13,191.67,191.92,34662.0,182.9897,182.9897,182.5516,182.7897,34662.0
2020-02-05 10:40:00,191.87,191.92,190.99,191.08,28821.0,182.742,182.7897,181.9039,181.9896,28821.0
2020-02-05 10:50:00,191.09,192.74,191.09,192.67,33750.0,181.9992,183.5707,181.9992,183.504,33750.0
2020-02-05 11:00:00,192.79,193.01,192.43,192.72,21915.0,183.6183,183.8278,183.2754,183.5516,21915.0
2020-02-05 11:10:00,192.59,192.93,192.44,192.75,20244.0,183.4278,183.7516,183.2849,183.5802,20244.0
2020-02-05 11:20:00,192.76,193.27,192.76,193.25,18375.0,183.5897,184.0754,183.5897,184.0564,18375.0
2020-02-05 11:30:00,193.28,193.41,193.12,193.3,14703.0,184.085,184.2088,183.9326,184.104,14703.0
2020-02-05 11:40:00,193.3,193.49,193.19,193.44,16746.0,184.104,184.285,183.9992,184.2374,16746.0
2020-02-05 11:50:00,193.45,193.54,193.37,193.37,16389.0,184.2469,184.3326,184.1707,184.1707,16389.0
2020-02-05 12:00:00,193.43,193.89,193.43,193.85,16497.0,184.2278,184.6659,184.2278,184.6278,16497.0
2020-02-05 12:10:00,193.84,193.84,193.54,193.66,15405.0,184.6183,184.6183,184.3326,184.4469,15405.0
2020-02-05 12:20:00,193.68,193.79,193.44,193.67,14550.0,184.4659,184.5707,184.2374,184.4564,14550.0
2020-02-05 12:30:00,193.68,193.68,193.5,193.62,6300.0,184.4659,184.4659,184.2945,184.4088,6300.0
2020-02-05 12:40:00,193.69,193.92,193.64,193.84,12672.0,184.4755,184.6945,184.4278,184.6183,12672.0
2020-02-05 12:50:00,193.8,193.83,193.57,193.61,35235.0,184.5802,184.6088,184.3612,184.3993,35235.0
2020-02-05 13:00:00,193.64,193.64,193.01,193.01,43932.0,184.4278,184.4278,183.8278,183.8278,43932.0
2020-02-05 13:10:00,193.01,193.08,192.68,192.68,13260.0,183.8278,183.8945,183.5135,183.5135,13260.0
2020-02-05 13:20:00,192.72,193.02,192.72,192.95,17370.0,183.5516,183.8373,183.5516,183.7707,17370.0
2020-02-05 13:30:00,192.96,193.06,192.88,192.88,9204.0,183.7802,183.8754,183.704,183.704,9204.0
2020-02-05 13:40:00,192.87,193.55,192.87,193.5,33051.0,183.6945,184.3421,183.6945,184.2945,33051.0
2020-02-05 13:50:00,193.52,193.62,193.44,193.5,38232.0,184.3135,184.4088,184.2374,184.2945,38232.0
2020-02-05 14:00:00,193.37,194.05,193.08,193.88,46965.0,184.1707,184.8183,183.8945,184.6564,46965.0
2020-02-05 14:10:00,193.79,194.16,193.68,194.12,20040.0,184.5707,184.9231,184.4659,184.885,20040.0
2020-02-05 14:20:00,194.12,194.3,194.12,194.2,15801.0,184.885,185.0564,184.885,184.9612,15801.0
2020-02-05 14:30:00,194.2,194.21,194.05,194.21,15312.0,184.9612,184.9707,184.8183,184.9707,15312.0
2020-02-05 14:40:00,194.29,194.55,194.2,194.55,18165.0,185.0469,185.2945,184.9612,185.2945,18165.0
2020-02-05 14:50:00,194.64,194.79,194.51,194.67,19845.0,185.3803,185.5231,185.2564,185.4088,19845.0
2020-02-05 15:00:00,194.72,195.0,194.72,194.89,24990.0,185.4565,185.7231,185.4565,185.6184,24990.0
2020-02-05 15:10:00,194.92,195.13,194.75,195.0,22524.0,185.6469,185.847,185.485,185.7231,22524.0
2020-02-05 15:20:00,195.01,195.33,194.93,194.93,30024.0,185.7327,186.0374,185.6565,185.6565,30024.0
2020-02-05 15:30:00,194.93,195.0,194.46,194.46,45360.0,185.6565,185.7231,185.2088,185.2088,45360.0
2020-02-05 15:40:00,194.4,194.59,194.32,194.37,54615.0,185.1517,185.3326,185.0755,185.1231,54615.0
2020-02-05 15:50:00,194.31,194.31,193.54,194.06,155340.0,185.066,185.066,184.3326,184.8279,155340.0
2020-02-06 09:30:00,194.69,195.19,193.63,194.5,24372.0,185.4279,185.9041,184.4183,185.2469,24372.0
2020-02-06 09:40:00,194.52,194.74,193.92,194.29,32652.0,185.266,185.4755,184.6945,185.0469,32652.0
2020-02-06 09:50:00,194.31,194.89,193.91,194.73,20766.0,185.066,185.6184,184.685,185.466,20766.0
2020-02-06 10:00:00,194.67,194.67,193.98,194.38,25257.0,185.4088,185.4088,184.7517,185.1326,25257.0
2020-02-06 10:10:00,194.48,194.73,194.26,194.31,10608.0,185.2279,185.466,185.0183,185.066,10608.0
2020-02-06 10:20:00,194.26,194.5,194.25,194.49,12642.0,185.0183,185.2469,185.0088,185.2374,12642.0
2020-02-06 10:30:00,194.38,194.46,194.08,194.2,7014.0,185.1326,185.2088,184.8469,184.9612,7014.0
2020-02-06 10:40:00,194.24,194.32,194.06,194.26,11607.0,184.9993,185.0755,184.8279,185.0183,11607.0
2020-02-06 10:50:00,194.26,194.31,193.88,194.3,7341.0,185.0183,185.066,184.6564,185.0564,7341.0
2020-02-06 11:00:00,194.21,194.32,194.0,194.25,9000.0,184.9707,185.0755,184.7707,185.0088,9000.0
2020-02-06 11:10:00,194.18,194.47,194.18,194.34,11100.0,184.9421,185.2184,184.9421,185.0945,11100.0
2020-02-06 11:20:00,194.2,194.65,194.13,194.55,19419.0,184.9612,185.3898,184.8945,185.2945,19419.0
2020-02-06 11:30:00,194.5,194.5,194.36,194.42,12378.0,185.2469,185.2469,185.1136,185.1707,12378.0
2020-02-06 11:40:00,194.47,194.86,194.47,194.86,9756.0,185.2184,185.5898,185.2184,185.5898,9756.0
2020-02-06 11:50:00,194.85,194.86,194.42,194.81,12330.0,185.5803,185.5898,185.1707,185.5422,12330.0
2020-02-06 12:00:00,194.78,194.9,194.69,194.79,19266.0,185.5136,185.6279,185.4279,185.5231,19266.0
2020-02-06 12:10:00,194.79,195.01,194.71,194.86,24390.0,185.5231,185.7327,185.4469,185.5898,24390.0
2020-02-06 12:20:00,194.97,195.02,194.84,194.94,14922.0,185.6946,185.7422,185.5707,185.666,14922.0
2020-02-06 12:30:00,194.92,194.97,194.76,194.76,10506.0,185.6469,185.6946,185.4946,185.4946,10506.0
2020-02-06 12:40:00,194.8,194.85,194.54,194.61,9033.0,185.5327,185.5803,185.285,185.3517,9033.0
2020-02-06 12:50:00,194.76,194.9,194.73,194.8,12303.0,185.4946,185.6279,185.466,185.5327,12303.0
2020-02-06 13:00:00,194.83,194.88,194.77,194.8,5400.0,185.5612,185.6088,185.5041,185.5327,5400.0
2020-02-06 13:10:00,194.8,194.8,194.64,194.68,10242.0,185.5327,185.5327,185.3803,185.4184,10242.0
2020-02-06 13:20:00,194.68,194.7,194.56,194.6,10368.0,185.4184,185.4374,185.3041,185.3422,10368.0
2020-02-06 13:30:00,194.6,194.64,194.29,194.29,11433.0,185.3422,185.3803,185.0469,185.0469,11433.0
2020-02-06 13:40:00,194.38,194.38,194.06,194.07,16530.0,185.1326,185.1326,184.8279,184.8374,16530.0
2020-02-06 13:50:00,194.07,194.17,193.88,194.07,17211.0,184.8374,184.9326,184.6564,184.8374,17211.0
2020-02-06 14:00:00,194.07,194.19,193.96,194.12,13878.0,184.8374,184.9517,184.7326,184.885,13878.0
2020-02-06 14:10:00,194.17,194.17,193.91,194.02,25110.0,184.9326,184.9326,184.685,184.7898,25110.0
2020-02-06 14:20:00,194.01,194.01,193.62,193.82,27063.0,184.7802,184.7802,184.4088,184.5993,27063.0
2020-02-06 14:30:00,193.83,194.13,193.71,193.71,89262.0,184.6088,184.8945,184.4945,184.4945,89262.0
2020-02-06 14:40:00,193.78,193.93,193.56,193.9,18675.0,184.5612,184.704,184.3516,184.6755,18675.0
2020-02-06 14:50:00,193.87,193.94,193.46,193.57,32799.0,184.6469,184.7136,184.2564,184.3612,32799.0
2020-02-06 15:00:00,193.57,193.61,193.43,193.43,26379.0,184.3612,184.3993,184.2278,184.2278,26379.0
2020-02-06 15:10:00,193.45,193.54,193.33,193.37,26142.0,184.2469,184.3326,184.1326,184.1707,26142.0
2020-02-06 15:20:00,193.4,193.46,193.1,193.13,28320.0,184.1993,184.2564,183.9135,183.9421,28320.0
2020-02-06 15:30:00,193.16,194.01,193.16,194.01,55068.0,183.9707,184.7802,183.9707,184.7802,55068.0
2020-02-06 15:40:00,194.0,194.0,193.72,193.73,66870.0,184.7707,184.7707,184.504,184.5136,66870.0
2020-02-06 15:50:00,193.75,194.04,193.75,193.97,140643.0,184.5326,184.8088,184.5326,184.7421,140643.0
2020-02-07 09:30:00,193.77,193.77,192.07,192.97,26892.0,184.5517,184.5517,182.9325,183.7897,26892.0
2020-02-07 09:40:00,192.86,193.29,192.37,193.22,32481.0,183.6849,184.0945,183.2183,184.0278,32481.0
2020-02-07 09:50:00,193.3,193.41,192.93,193.0,11499.0,184.104,184.2088,183.7516,183.8183,11499.0
2020-02-07 10:00:00,192.85,192.87,192.43,192.56,7569.0,183.6754,183.6945,183.2754,183.3992,7569.0
2020-02-07 10:10:00,192.73,193.16,192.73,193.09,18408.0,183.5611,183.9707,183.5611,183.904,18408.0
2020-02-07 10:20:00,192.99,193.26,192.9,193.26,13785.0,183.8088,184.0659,183.723,184.0659,13785.0
2020-02-07 10:30:00,193.24,193.28,193.06,193.1,12270.0,184.0469,184.085,183.8754,183.9135,12270.0
2020-02-07 10:40:00,193.17,193.5,193.03,193.03,11895.0,183.9802,184.2945,183.8469,183.8469,11895.0
2020-02-07 10:50:00,193.14,193.14,192.95,193.04,4968.0,183.9516,183.9516,183.7707,183.8564,4968.0
2020-02-07 11:00:00,192.83,193.1,192.68,193.06,14466.0,183.6564,183.9135,183.5135,183.8754,14466.0
2020-02-07 11:10:00,193.06,193.12,192.88,192.89,12603.0,183.8754,183.9326,183.704,183.7135,12603.0
2020-02-07 11:20:00,192.81,192.93,192.51,192.58,12615.0,183.6373,183.7516,183.3516,183.4183,12615.0
2020-02-07 11:30:00,192.64,192.76,192.28,192.28,7824.0,183.4754,183.5897,183.1325,183.1325,7824.0
2020-02-07 11:40:00,192.37,192.47,192.14,192.22,11667.0,183.2183,183.3135,182.9992,183.0754,11667.0
2020-02-07 11:50:00,192.11,192.2,191.95,192.11,16710.0,182.9706,183.0563,182.8182,182.9706,16710.0
2020-02-07 12:00:00,192.13,192.43,192.13,192.32,28173.0,182.9897,183.2754,182.9897,183.1706,28173.0
2020-02-07 12:10:00,192.33,192.57,192.32,192.4,10932.0,183.1802,183.4087,183.1706,183.2468,10932.0
2020-02-07 12:20:00,192.46,192.52,191.96,192.08,22122.0,183.304,183.3611,182.8278,182.9421,22122.0
2020-02-07 12:30:00,192.15,192.15,191.62,191.77,13167.0,183.0087,183.0087,182.5039,182.6468,13167.0
2020-02-07 12:40:00,191.64,191.67,191.48,191.64,24552.0,182.523,182.5516,182.3706,182.523,24552.0
2020-02-07 12:50:00,191.56,191.71,191.47,191.59,14430.0,182.4468,182.5897,182.3611,182.4754,14430.0
2020-02-07 13:00:00,191.53,191.67,191.49,191.49,4995.0,182.4182,182.5516,182.3801,182.3801,4995.0
2020-02-07 13:10:00,191.52,191.6,191.47,191.49,11145.0,182.4087,182.4849,182.3611,182.3801,11145.0
2020-02-07 13:20:00,191.55,191.6,191.43,191.43,10527.0,182.4373,182.4849,182.323,182.323,10527.0
2020-02-07 13:30:00,191.39,191.47,190.96,190.96,19038.0,182.2849,182.3611,181.8753,181.8753,19038.0
2020-02-07 13:40:00,191.05,191.17,190.76,190.86,31575.0,181.9611,182.0753,181.6848,181.7801,31575.0
2020-02-07 13:50:00,190.92,191.1,190.86,191.1,14649.0,181.8372,182.0087,181.7801,182.0087,14649.0
2020-02-07 14:00:00,191.01,191.05,190.81,191.05,34326.0,181.923,181.9611,181.7325,181.9611,34326.0
2020-02-07 14:10:00,191.04,191.23,190.99,191.18,6903.0,181.9515,182.1325,181.9039,182.0849,6903.0
2020-02-07 14:20:00,191.16,191.26,191.07,191.2,13584.0,182.0658,182.1611,181.9801,182.1039,13584.0
2020-02-07 14:30:00,191.17,191.33,191.17,191.29,6300.0,182.0753,182.2277,182.0753,182.1896,6300.0
2020-02-07 14:40:00,191.14,191.34,191.14,191.22,10794.0,182.0468,182.2373,182.0468,182.123,10794.0
2020-02-07 14:50:00,191.2,191.31,190.93,191.0,20523.0,182.1039,182.2087,181.8468,181.9134,20523.0
2020-02-07 15:00:00,190.92,191.07,190.82,190.92,15444.0,181.8372,181.9801,181.742,181.8372,15444.0
2020-02-07 15:10:00,190.88,190.88,190.66,190.71,34668.0,181.7991,181.7991,181.5896,181.6372,34668.0
2020-02-07 15:20:00,190.69,190.73,190.54,190.58,26292.0,181.6182,181.6563,181.4753,181.5134,26292.0
2020-02-07 15:30:00,190.59,191.09,190.55,190.87,46113.0,181.5229,181.9992,181.4848,181.7896,46113.0
2020-02-07 15:40:00,190.88,191.0,190.85,190.99,137628.0,181.7991,181.9134,181.7706,181.9039,137628.0
2020-02-07 15:50:00,191.0,191.11,190.77,190.79,93657.0,181.9134,182.0182,181.6944,181.7134,93657.0
2020-02-10 09:30:00,190.37,190.67,189.62,190.67,45156.0,181.3134,181.5991,180.5991,181.5991,45156.0
2020-02-10 09:40:00,190.56,190.67,190.19,190.49,26925.0,181.4944,181.5991,181.142,181.4277,26925.0
2020-02-10 09:50:00,190.4,190.89,190.38,190.89,19164.0,181.342,181.8087,181.3229,181.8087,19164.0
2020-02-10 10:00:00,190.87,191.18,190.79,191.18,21948.0,181.7896,182.0849,181.7134,182.0849,21948.0
2020-02-10 10:10:00,191.18,191.18,190.66,190.72,25980.0,182.0849,182.0849,181.5896,181.6468,25980.0
2020-02-10 10:20:00,190.72,191.1,190.71,190.88,12873.0,181.6468,182.0087,181.6372,181.7991,12873.0
2020-02-10 10:30:00,190.89,191.11,190.77,191.11,10200.0,181.8087,182.0182,181.6944,182.0182,10200.0
2020-02-10 10:40:00,191.06,191.06,190.46,190.66,13983.0,181.9706,181.9706,181.3991,181.5896,13983.0
2020-02-10 10:50:00,190.66,190.77,190.44,190.44,27420.0,181.5896,181.6944,181.3801,181.3801,27420.0
2020-02-10 11:00:00,190.49,190.86,190.48,190.77,11733.0,181.4277,181.7801,181.4182,181.6944,11733.0
2020-02-10 11:10:00,190.84,190.84,190.72,190.75,12600.0,181.761,181.761,181.6468,181.6753,12600.0
2020-02-10 11:20:00,190.7,190.75,190.45,190.52,10422.0,181.6277,181.6753,181.3896,181.4563,10422.0
2020-02-10 11:30:00,190.53,190.8,190.53,190.65,15603.0,181.4658,181.7229,181.4658,181.5801,15603.0
2020-02-10 11:40:00,190.72,190.91,190.41,190.43,9600.0,181.6468,181.8277,181.3515,181.3705,9600.0
2020-02-10 11:50:00,190.33,190.4,190.22,190.31,9879.0,181.2753,181.342,181.1705,181.2563,9879.0
2020-02-10 12:00:00,190.28,190.53,190.24,190.53,16815.0,181.2277,181.4658,181.1896,181.4658,16815.0
2020-02-10 12:10:00,190.45,190.56,190.33,190.47,8175.0,181.3896,181.4944,181.2753,181.4086,8175.0
2020-02-10 12:20:00,190.5,190.51,190.39,190.51,9615.0,181.4372,181.4467,181.3325,181.4467,9615.0
2020-02-10 12:30:00,190.62,190.67,190.46,190.48,7404.0,181.5515,181.5991,181.3991,181.4182,7404.0
2020-02-10 12:40:00,190.53,190.65,190.32,190.58,9000.0,181.4658,181.5801,181.2658,181.5134,9000.0
2020-02-10 12:50:00,190.56,190.67,190.53,190.56,10674.0,181.4944,181.5991,181.4658,181.4944,10674.0
2020-02-10 13:00:00,190.59,190.78,190.59,190.78,6342.0,181.5229,181.7039,181.5229,181.7039,6342.0
2020-02-10 13:10:00,190.79,190.84,190.66,190.69,6753.0,181.7134,181.761,181.5896,181.6182,6753.0
2020-02-10 13:20:00,190.74,190.95,190.7,190.77,12870.0,181.6658,181.8658,181.6277,181.6944,12870.0
2020-02-10 13:30:00,190.75,190.89,190.73,190.8,9627.0,181.6753,181.8087,181.6563,181.7229,9627.0
2020-02-10 13:40:00,190.81,191.01,190.7,191.0,23700.0,181.7325,181.923,181.6277,181.9134,23700.0
2020-02-10 13:50:00,191.02,191.12,190.95,191.0,16596.0,181.9325,182.0277,181.8658,181.9134,16596.0
2020-02-10 14:00:00,191.05,191.06,190.85,190.85,13032.0,181.9611,181.9706,181.7706,181.7706,13032.0
2020-02-10 14:10:00,190.89,191.04,190.89,190.99,10620.0,181.8087,181.9515,181.8087,181.9039,10620.0
2020-02-10 14:20:00,190.99,191.02,190.89,190.93,7995.0,181.9039,181.9325,181.8087,181.8468,7995.0
2020-02-10 14:30:00,190.9,191.11,190.9,191.11,11166.0,181.8182,182.0182,181.8182,182.0182,11166.0
2020-02-10 14:40:00,191.11,191.37,191.07,191.26,20754.0,182.0182,182.2658,181.9801,182.1611,20754.0
2020-02-10 14:50:00,191.31,191.33,191.21,191.31,16398.0,182.2087,182.2277,182.1134,182.2087,16398.0
2020-02-10 15:00:00,191.28,191.58,191.23,191.54,13845.0,182.1801,182.4658,182.1325,182.4277,13845.0
2020-02-10 15:10:00,191.5,191.59,191.38,191.38,14748.0,182.3896,182.4754,182.2754,182.2754,14748.0
2020-02-10 15:20:00,191.4,191.52,191.16,191.16,18930.0,182.2944,182.4087,182.0658,182.0658,18930.0
2020-02-10 15:30:00,191.19,191.19,190.57,190.67,32853.0,182.0944,182.0944,181.5039,181.5991,32853.0
2020-02-10 15:40:00,190.63,190.78,190.42,190.42,40854.0,181.561,181.7039,181.361,181.361,40854.0
2020-02-10 15:50:00,190.41,190.77,190.34,190.76,117342.0,181.3515,181.6944,181.2848,181.6848,117342.0
2020-02-11 09:30:00,191.08,192.19,191.08,191.78,26760.0,181.9896,183.0468,181.9896,182.6563,26760.0
2020-02-11 09:40:00,191.88,192.17,191.08,191.08,11604.0,182.7516,183.0278,181.9896,181.9896,11604.0
2020-02-11 09:50:00,191.28,191.54,190.89,191.19,14976.0,182.1801,182.4277,181.8087,182.0944,14976.0
2020-02-11 10:00:00,191.36,191.74,191.36,191.5,22005.0,182.2563,182.6182,182.2563,182.3896,22005.0
2020-02-11 10:10:00,191.5,192.4,191.43,192.22,22290.0,182.3896,183.2468,182.323,183.0754,22290.0
2020-02-11 10:20:00,192.24,192.48,192.23,192.48,6600.0,183.0944,183.323,183.0849,183.323,6600.0
2020-02-11 10:30:00,192.48,192.6,192.12,192.28,10998.0,183.323,183.4373,182.9801,183.1325,10998.0
2020-02-11 10:40:00,192.35,192.36,192.05,192.05,5109.0,183.1992,183.2087,182.9135,182.9135,5109.0
2020-02-11 10:50:00,192.07,192.14,191.82,191.99,13467.0,182.9325,182.9992,182.6944,182.8563,13467.0
2020-02-11 11:00:00,191.95,192.02,191.85,191.86,13386.0,182.8182,182.8849,182.723,182.7325,13386.0
2020-02-11 11:10:00,191.86,191.88,191.68,191.87,7800.0,182.7325,182.7516,182.5611,182.742,7800.0
2020-02-11 11:20:00,191.87,191.91,191.77,191.89,6195.0,182.742,182.7801,182.6468,182.7611,6195.0
2020-02-11 11:30:00,191.87,191.91,191.72,191.78,8100.0,182.742,182.7801,182.5992,182.6563,8100.0
2020-02-11 11:40:00,191.78,191.93,191.74,191.85,9705.0,182.6563,182.7992,182.6182,182.723,9705.0
2020-02-11 11:50:00,191.85,192.0,191.8,191.83,10068.0,182.723,182.8659,182.6754,182.7039,10068.0
2020-02-11 12:00:00,191.82,191.95,191.81,191.94,8223.0,182.6944,182.8182,182.6849,182.8087,8223.0
2020-02-11 12:10:00,191.88,192.05,191.82,192.05,7215.0,182.7516,182.9135,182.6944,182.9135,7215.0
2020-02-11 12:20:00,192.05,192.12,191.94,192.07,6000.0,182.9135,182.9801,182.8087,182.9325,6000.0
2020-02-11 12:30:00,192.07,192.25,192.05,192.13,40977.0,182.9325,183.104,182.9135,182.9897,40977.0
2020-02-11 12:40:00,192.19,192.65,192.19,192.65,26595.0,183.0468,183.4849,183.0468,183.4849,26595.0
2020-02-11 12:50:00,192.69,193.19,192.66,193.14,45900.0,183.523,183.9992,183.4945,183.9516,45900.0
2020-02-11 13:00:00,193.2,193.31,193.12,193.31,7560.0,184.0088,184.1135,183.9326,184.1135,7560.0
2020-02-11 13:10:00,193.33,193.57,193.13,193.24,11313.0,184.1326,184.3612,183.9421,184.0469,11313.0
2020-02-11 13:20:00,193.24,193.72,193.17,193.67,28776.0,184.0469,184.504,183.9802,184.4564,28776.0
2020-02-11 13:30:00,193.71,193.71,193.36,193.44,18339.0,184.4945,184.4945,184.1612,184.2374,18339.0
2020-02-11 13:40:00,193.56,193.56,193.13,193.13,22872.0,184.3516,184.3516,183.9421,183.9421,22872.0
2020-02-11 13:50:00,193.09,193.09,192.89,192.93,9300.0,183.904,183.904,183.7135,183.7516,9300.0
2020-02-11 14:00:00,192.79,192.93,192.72,192.93,19509.0,183.6183,183.7516,183.5516,183.7516,19509.0
2020-02-11 14:10:00,192.95,192.96,192.64,192.65,7326.0,183.7707,183.7802,183.4754,183.4849,7326.0
2020-02-11 14:20:00,192.67,193.06,192.6,193.06,7941.0,183.504,183.8754,183.4373,183.8754,7941.0
2020-02-11 14:30:00,193.02,193.02,192.65,192.65,11850.0,183.8373,183.8373,183.4849,183.4849,11850.0
2020-02-11 14:40:00,192.57,192.67,192.32,192.67,13719.0,183.4087,183.504,183.1706,183.504,13719.0
2020-02-11 14:50:00,192.66,192.66,192.45,192.54,10539.0,183.4945,183.4945,183.2945,183.3802,10539.0
2020-02-11 15:00:00,192.54,192.59,192.46,192.55,9453.0,183.3802,183.4278,183.304,183.3897,9453.0
2020-02-11 15:10:00,192.55,192.62,192.4,192.54,10629.0,183.3897,183.4564,183.2468,183.3802,10629.0
2020-02-11 15:20:00,192.53,192.79,192.53,192.78,10623.0,183.3706,183.6183,183.3706,183.6088,10623.0
2020-02-11 15:30:00,192.84,192.98,192.73,192.73,20439.0,183.6659,183.7992,183.5611,183.5611,20439.0
2020-02-11 15:40:00,192.76,192.94,192.7,192.76,18885.0,183.5897,183.7611,183.5326,183.5897,18885.0
2020-02-11 15:50:00,192.59,192.66,192.08,192.39,82614.0,183.4278,183.4945,182.9421,183.2373,82614.0
2020-02-12 09:30:00,192.38,193.01,192.38,192.9,41337.0,183.2278,183.8278,183.2278,183.723,41337.0
2020-02-12 09:40:00,192.89,193.16,192.03,192.05,19287.0,183.7135,183.9707,182.8944,182.9135,19287.0
2020-02-12 09:50:00,192.18,192.18,191.88,192.11,25962.0,183.0373,183.0373,182.7516,182.9706,25962.0
2020-02-12 10:00:00,192.32,192.4,192.22,192.39,8364.0,183.1706,183.2468,183.0754,183.2373,8364.0
2020-02-12 10:10:00,192.37,192.52,192.23,192.45,4500.0,183.2183,183.3611,183.0849,183.2945,4500.0
2020-02-12 10:20:00,192.52,193.05,192.5,193.05,9762.0,183.3611,183.8659,183.3421,183.8659,9762.0
2020-02-12 10:30:00,193.06,193.45,193.06,193.45,7764.0,183.8754,184.2469,183.8754,184.2469,7764.0
2020-02-12 10:40:00,193.34,193.56,193.26,193.34,9183.0,184.1421,184.3516,184.0659,184.1421,9183.0
2020-02-12 10:50:00,193.35,193.42,193.05,193.05,7836.0,184.1516,184.2183,183.8659,183.8659,7836.0
2020-02-12 11:00:00,193.13,193.25,193.12,193.18,7404.0,183.9421,184.0564,183.9326,183.9897,7404.0
2020-02-12 11:10:00,193.23,193.33,193.17,193.33,3000.0,184.0373,184.1326,183.9802,184.1326,3000.0
2020-02-12 11:20:00,193.3,193.65,193.3,193.62,3720.0,184.104,184.4374,184.104,184.4088,3720.0
2020-02-12 11:30:00,193.63,194.0,193.63,193.68,11427.0,184.4183,184.7707,184.4183,184.4659,11427.0
2020-02-12 11:40:00,193.65,193.79,193.63,193.79,9690.0,184.4374,184.5707,184.4183,184.5707,9690.0
2020-02-12 11:50:00,193.72,193.72,193.6,193.6,8226.0,184.504,184.504,184.3897,184.3897,8226.0
2020-02-12 12:00:00,193.43,193.48,193.28,193.33,7170.0,184.2278,184.2754,184.085,184.1326,7170.0
2020-02-12 12:10:00,193.33,193.47,193.28,193.43,8490.0,184.1326,184.2659,184.085,184.2278,8490.0
2020-02-12 12:20:00,193.44,193.54,193.42,193.54,8079.0,184.2374,184.3326,184.2183,184.3326,8079.0
2020-02-12 12:30:00,193.49,193.49,193.02,193.05,12540.0,184.285,184.285,183.8373,183.8659,12540.0
2020-02-12 12:40:00,193.18,193.39,193.18,193.29,10854.0,183.9897,184.1897,183.9897,184.0945,10854.0
2020-02-12 12:50:00,193.29,193.29,193.14,193.18,8700.0,184.0945,184.0945,183.9516,183.9897,8700.0
2020-02-12 13:00:00,193.21,193.4,193.1,193.37,12099.0,184.0183,184.1993,183.9135,184.1707,12099.0
2020-02-12 13:10:00,193.31,193.31,193.2,193.21,2100.0,184.1135,184.1135,184.0088,184.0183,2100.0
2020-02-12 13:20:00,193.21,193.3,193.14,193.28,8523.0,184.0183,184.104,183.9516,184.085,8523.0
2020-02-12 13:30:00,193.28,193.36,193.23,193.31,5616.0,184.085,184.1612,184.0373,184.1135,5616.0
2020-02-12 13:40:00,193.31,193.34,193.03,193.12,8940.0,184.1135,184.1421,183.8469,183.9326,8940.0
2020-02-12 13:50:00,193.11,193.47,193.03,193.47,7068.0,183.9231,184.2659,183.8469,184.2659,7068.0
2020-02-12 14:00:00,193.47,193.5,193.27,193.38,10158.0,184.2659,184.2945,184.0754,184.1802,10158.0
2020-02-12 14:10:00,193.38,193.51,193.38,193.48,7221.0,184.1802,184.304,184.1802,184.2754,7221.0
2020-02-12 14:20:00,193.48,193.48,193.2,193.2,5700.0,184.2754,184.2754,184.0088,184.0088,5700.0
2020-02-12 14:30:00,193.28,193.37,193.28,193.33,6858.0,184.085,184.1707,184.085,184.1326,6858.0
2020-02-12 14:40:00,193.34,193.47,193.34,193.44,8328.0,184.1421,184.2659,184.1421,184.2374,8328.0
2020-02-12 14:50:00,193.48,193.54,193.34,193.34,6243.0,184.2754,184.3326,184.1421,184.1421,6243.0
2020-02-12 15:00:00,193.31,193.37,193.07,193.07,19512.0,184.1135,184.1707,183.885,183.885,19512.0
2020-02-12 15:10:00,193.05,193.18,192.92,193.13,13929.0,183.8659,183.9897,183.7421,183.9421,13929.0
2020-02-12 15:20:00,193.14,193.43,193.12,193.43,13281.0,183.9516,184.2278,183.9326,184.2278,13281.0
2020-02-12 15:30:00,193.46,193.61,193.19,193.6,24423.0,184.2564,184.3993,183.9992,184.3897,24423.0
2020-02-12 15:40:00,193.62,193.63,193.37,193.4,25440.0,184.4088,184.4183,184.1707,184.1993,25440.0
2020-02-12 15:50:00,193.42,193.63,193.15,193.36,67728.0,184.2183,184.4183,183.9611,184.1612,67728.0
2020-02-13 09:30:00,192.41,192.84,192.41,192.75,14382.0,183.2564,183.6659,183.2564,183.5802,14382.0
2020-02-13 09:40:00,192.65,192.89,192.41,192.89,5712.0,183.4849,183.7135,183.2564,183.7135,5712.0
2020-02-13 09:50:00,193.07,193.07,192.43,192.62,2757.0,183.885,183.885,183.2754,183.4564,2757.0
2020-02-13 10:00:00,192.62,192.81,192.36,192.59,16380.0,183.4564,183.6373,183.2087,183.4278,16380.0
2020-02-13 10:10:00,192.59,192.71,192.28,192.35,6600.0,183.4278,183.5421,183.1325,183.1992,6600.0
2020-02-13 10:20:00,192.49,192.49,192.16,192.16,6489.0,183.3325,183.3325,183.0182,183.0182,6489.0
2020-02-13 10:30:00,192.18,192.21,192.03,192.11,7293.0,183.0373,183.0659,182.8944,182.9706,7293.0
2020-02-13 10:40:00,192.09,192.64,192.09,192.64,1557.0,182.9516,183.4754,182.9516,183.4754,1557.0
2020-02-13 10:50:00,192.64,193.04,192.64,193.0,5700.0,183.4754,183.8564,183.4754,183.8183,5700.0
2020-02-13 11:00:00,192.92,193.18,192.91,193.14,5547.0,183.7421,183.9897,183.7326,183.9516,5547.0
2020-02-13 11:10:00,193.14,193.14,192.85,192.91,5700.0,183.9516,183.9516,183.6754,183.7326,5700.0
2020-02-13 11:20:00,192.94,193.02,192.85,192.96,2100.0,183.7611,183.8373,183.6754,183.7802,2100.0
2020-02-13 11:30:00,193.11,193.39,193.01,193.38,11202.0,183.9231,184.1897,183.8278,184.1802,11202.0
2020-02-13 11:40:00,193.33,193.46,193.28,193.43,6450.0,184.1326,184.2564,184.085,184.2278,6450.0
2020-02-13 11:50:00,193.37,194.0,193.32,193.33,36252.0,184.1707,184.7707,184.1231,184.1326,36252.0
2020-02-13 12:00:00,193.4,193.56,193.4,193.56,3300.0,184.1993,184.3516,184.1993,184.3516,3300.0
2020-02-13 12:10:00,193.52,193.72,193.52,193.71,3045.0,184.3135,184.504,184.3135,184.4945,3045.0
2020-02-13 12:20:00,193.62,193.82,193.61,193.68,3300.0,184.4088,184.5993,184.3993,184.4659,3300.0
2020-02-13 12:30:00,193.59,193.7,193.56,193.58,3900.0,184.3802,184.485,184.3516,184.3707,3900.0
2020-02-13 12:40:00,193.53,193.62,193.41,193.47,1833.0,184.3231,184.4088,184.2088,184.2659,1833.0
2020-02-13 12:50:00,193.45,193.45,193.22,193.22,9915.0,184.2469,184.2469,184.0278,184.0278,9915.0
2020-02-13 13:00:00,193.31,193.45,193.27,193.27,4200.0,184.1135,184.2469,184.0754,184.0754,4200.0
2020-02-13 13:10:00,193.26,193.33,193.22,193.33,2700.0,184.0659,184.1326,184.0278,184.1326,2700.0
2020-02-13 13:20:00,193.29,193.47,193.29,193.43,2700.0,184.0945,184.2659,184.0945,184.2278,2700.0
2020-02-13 13:30:00,193.57,193.57,193.44,193.55,4914.0,184.3612,184.3612,184.2374,184.3421,4914.0
2020-02-13 13:40:00,193.63,193.8,193.54,193.77,3528.0,184.4183,184.5802,184.3326,184.5517,3528.0
2020-02-13 13:50:00,193.72,193.77,193.67,193.77,2157.0,184.504,184.5517,184.4564,184.5517,2157.0
2020-02-13 14:00:00,193.71,194.03,193.69,193.84,8571.0,184.4945,184.7993,184.4755,184.6183,8571.0
2020-02-13 14:10:00,193.9,193.95,193.86,193.93,2529.0,184.6755,184.7231,184.6374,184.704,2529.0
2020-02-13 14:20:00,193.95,194.19,193.91,193.91,16776.0,184.7231,184.9517,184.685,184.685,16776.0
2020-02-13 14:30:00,193.77,193.88,193.72,193.88,2448.0,184.5517,184.6564,184.504,184.6564,2448.0
2020-02-13 14:40:00,193.83,193.84,193.67,193.67,4098.0,184.6088,184.6183,184.4564,184.4564,4098.0
2020-02-13 14:50:00,193.71,193.86,193.71,193.82,4311.0,184.4945,184.6374,184.4945,184.5993,4311.0
2020-02-13 15:00:00,193.76,193.82,193.52,193.61,4242.0,184.5421,184.5993,184.3135,184.3993,4242.0
2020-02-13 15:10:00,193.61,193.63,193.47,193.51,5724.0,184.3993,184.4183,184.2659,184.304,5724.0
2020-02-13 15:20:00,193.44,193.49,193.35,193.44,6912.0,184.2374,184.285,184.1516,184.2374,6912.0
2020-02-13 15:30:00,193.45,193.45,193.19,193.32,8703.0,184.2469,184.2469,183.9992,184.1231,8703.0
2020-02-13 15:40:00,193.46,193.65,193.34,193.49,19545.0,184.2564,184.4374,184.1421,184.285,19545.0
2020-02-13 15:50:00,193.46,193.87,193.14,193.31,66447.0,184.2564,184.6469,183.9516,184.1135,66447.0
2020-02-14 09:30:00,193.46,193.77,193.46,193.77,8292.0,184.2564,184.5517,184.2564,184.5517,8292.0
2020-02-14 09:40:00,193.9,193.94,193.58,193.58,900.0,184.6755,184.7136,184.3707,184.3707,900.0
2020-02-14 09:50:00,193.42,193.57,193.29,193.56,3000.0,184.2183,184.3612,184.0945,184.3516,3000.0
2020-02-14 10:00:00,193.68,193.85,193.58,193.85,6900.0,184.4659,184.6278,184.3707,184.6278,6900.0
2020-02-14 10:10:00,193.66,193.77,193.58,193.74,28545.0,184.4469,184.5517,184.3707,184.5231,28545.0
2020-02-14 10:20:00,193.67,193.67,193.45,193.58,23166.0,184.4564,184.4564,184.2469,184.3707,23166.0
2020-02-14 10:30:00,193.62,193.62,193.07,193.07,21333.0,184.4088,184.4088,183.885,183.885,21333.0
2020-02-14 10:40:00,193.14,193.36,193.05,193.36,4464.0,183.9516,184.1612,183.8659,184.1612,4464.0
2020-02-14 10:50:00,193.46,193.68,193.43,193.53,3573.0,184.2564,184.4659,184.2278,184.3231,3573.0
2020-02-14 11:00:00,193.67,193.73,193.64,193.64,1500.0,184.4564,184.5136,184.4278,184.4278,1500.0
2020-02-14 11:10:00,193.62,194.03,193.62,194.03,1638.0,184.4088,184.7993,184.4088,184.7993,1638.0
2020-02-14 11:20:00,193.95,194.04,193.95,193.99,2478.0,184.7231,184.8088,184.7231,184.7612,2478.0
2020-02-14 11:30:00,194.02,194.11,194.02,194.11,1689.0,184.7898,184.8755,184.7898,184.8755,1689.0
2020-02-14 11:40:00,194.13,194.13,193.77,193.81,1800.0,184.8945,184.8945,184.5517,184.5897,1800.0
2020-02-14 11:50:00,193.43,193.48,193.32,193.48,2100.0,184.2278,184.2754,184.1231,184.2754,2100.0
2020-02-14 12:00:00,193.39,193.87,193.39,193.87,5259.0,184.1897,184.6469,184.1897,184.6469,5259.0
2020-02-14 12:10:00,193.82,193.82,193.66,193.66,6453.0,184.5993,184.5993,184.4469,184.4469,6453.0
2020-02-14 12:20:00,193.79,193.86,193.67,193.72,4878.0,184.5707,184.6374,184.4564,184.504,4878.0
2020-02-14 12:30:00,193.85,194.11,193.85,193.9,6009.0,184.6278,184.8755,184.6278,184.6755,6009.0
2020-02-14 12:40:00,194.03,194.04,193.9,193.9,2013.0,184.7993,184.8088,184.6755,184.6755,2013.0
2020-02-14 12:50:00,194.06,194.24,194.05,194.24,3426.0,184.8279,184.9993,184.8183,184.9993,3426.0
2020-02-14 13:00:00,194.23,194.61,194.23,194.51,14712.0,184.9898,185.3517,184.9898,185.2564,14712.0
2020-02-14 13:10:00,194.5,194.76,194.5,194.7,8319.0,185.2469,185.4946,185.2469,185.4374,8319.0
2020-02-14 13:20:00,194.69,194.78,194.65,194.7,2700.0,185.4279,185.5136,185.3898,185.4374,2700.0
2020-02-14 13:30:00,194.67,194.67,194.29,194.42,8130.0,185.4088,185.4088,185.0469,185.1707,8130.0
2020-02-14 13:40:00,194.51,194.66,194.46,194.65,6375.0,185.2564,185.3993,185.2088,185.3898,6375.0
2020-02-14 13:50:00,194.69,194.69,194.42,194.46,8949.0,185.4279,185.4279,185.1707,185.2088,8949.0
2020-02-14 14:00:00,194.5,194.78,194.5,194.66,6702.0,185.2469,185.5136,185.2469,185.3993,6702.0
2020-02-14 14:10:00,194.66,194.71,194.53,194.68,11841.0,185.3993,185.4469,185.2755,185.4184,11841.0
2020-02-14 14:20:00,194.68,194.98,194.68,194.89,3669.0,185.4184,185.7041,185.4184,185.6184,3669.0
2020-02-14 14:30:00,194.83,194.88,194.72,194.85,5379.0,185.5612,185.6088,185.4565,185.5803,5379.0
2020-02-14 14:40:00,194.86,194.86,194.63,194.67,9339.0,185.5898,185.5898,185.3707,185.4088,9339.0
2020-02-14 14:50:00,194.63,194.64,194.52,194.52,6033.0,185.3707,185.3803,185.266,185.266,6033.0
2020-02-14 15:00:00,194.61,194.67,194.61,194.66,14340.0,185.3517,185.4088,185.3517,185.3993,14340.0
2020-02-14 15:10:00,194.73,194.8,194.58,194.69,11013.0,185.466,185.5327,185.3231,185.4279,11013.0
2020-02-14 15:20:00,194.72,194.99,194.72,194.95,9924.0,185.4565,185.7136,185.4565,185.6755,9924.0
2020-02-14 15:30:00,194.9,195.0,194.77,194.86,16506.0,185.6279,185.7231,185.5041,185.5898,16506.0
2020-02-14 15:40:00,194.89,194.98,194.74,194.8,16194.0,185.6184,185.7041,185.4755,185.5327,16194.0
2020-02-14 15:50:00,194.79,195.14,194.64,195.11,64158.0,185.5231,185.8565,185.3803,185.8279,64158.0
2020-02-18 09:30:00,194.37,194.63,193.6,194.32,26805.0,185.1231,185.3707,184.3897,185.0755,26805.0
2020-02-18 09:40:00,194.07,194.42,193.69,193.94,16500.0,184.8374,185.1707,184.4755,184.7136,16500.0
2020-02-18 09:50:00,194.22,194.31,193.49,193.51,18066.0,184.9802,185.066,184.285,184.304,18066.0
2020-02-18 10:00:00,193.51,193.51,192.16,192.31,18366.0,184.304,184.304,183.0182,183.1611,18366.0
2020-02-18 10:10:00,192.31,192.81,192.07,192.49,9465.0,183.1611,183.6373,182.9325,183.3325,9465.0
2020-02-18 10:20:00,192.6,192.89,192.35,192.42,6978.0,183.4373,183.7135,183.1992,183.2659,6978.0
2020-02-18 10:30:00,192.58,193.52,192.58,193.52,12873.0,183.4183,184.3135,183.4183,184.3135,12873.0
2020-02-18 10:40:00,193.42,193.65,193.18,193.47,6195.0,184.2183,184.4374,183.9897,184.2659,6195.0
2020-02-18 10:50:00,193.46,193.77,193.41,193.49,37419.0,184.2564,184.5517,184.2088,184.285,37419.0
2020-02-18 11:00:00,193.22,193.22,192.83,192.83,7308.0,184.0278,184.0278,183.6564,183.6564,7308.0
2020-02-18 11:10:00,192.78,192.78,192.5,192.63,9309.0,183.6088,183.6088,183.3421,183.4659,9309.0
2020-02-18 11:20:00,192.54,192.73,192.47,192.6,9951.0,183.3802,183.5611,183.3135,183.4373,9951.0
2020-02-18 11:30:00,192.77,192.96,192.58,192.75,7017.0,183.5992,183.7802,183.4183,183.5802,7017.0
2020-02-18 11:40:00,192.83,192.88,192.46,192.46,8202.0,183.6564,183.704,183.304,183.304,8202.0
2020-02-18 11:50:00,192.47,192.66,192.45,192.56,8499.0,183.3135,183.4945,183.2945,183.3992,8499.0
2020-02-18 12:00:00,192.56,192.95,192.56,192.95,6348.0,183.3992,183.7707,183.3992,183.7707,6348.0
2020-02-18 12:10:00,193.03,193.14,192.87,192.88,5706.0,183.8469,183.9516,183.6945,183.704,5706.0
2020-02-18 12:20:00,192.85,193.06,192.83,192.88,7188.0,183.6754,183.8754,183.6564,183.704,7188.0
2020-02-18 12:30:00,192.91,193.26,192.91,193.26,9417.0,183.7326,184.0659,183.7326,184.0659,9417.0
2020-02-18 12:40:00,193.25,193.46,193.23,193.46,5316.0,184.0564,184.2564,184.0373,184.2564,5316.0
2020-02-18 12:50:00,193.59,193.76,193.54,193.68,7857.0,184.3802,184.5421,184.3326,184.4659,7857.0
2020-02-18 13:00:00,193.61,193.76,193.5,193.76,5472.0,184.3993,184.5421,184.2945,184.5421,5472.0
2020-02-18 13:10:00,193.7,193.7,193.39,193.44,11535.0,184.485,184.485,184.1897,184.2374,11535.0
2020-02-18 13:20:00,193.53,193.53,193.11,193.11,7215.0,184.3231,184.3231,183.9231,183.9231,7215.0
2020-02-18 13:30:00,193.09,193.31,192.95,192.98,6327.0,183.904,184.1135,183.7707,183.7992,6327.0
2020-02-18 13:40:00,193.03,193.31,193.03,193.12,6300.0,183.8469,184.1135,183.8469,183.9326,6300.0
2020-02-18 13:50:00,193.13,193.13,193.04,193.09,3615.0,183.9421,183.9421,183.8564,183.904,3615.0
2020-02-18 14:00:00,193.13,193.53,193.12,193.38,8730.0,183.9421,184.3231,183.9326,184.1802,8730.0
2020-02-18 14:10:00,193.4,193.48,193.34,193.48,3657.0,184.1993,184.2754,184.1421,184.2754,3657.0
2020-02-18 14:20:00,193.47,193.78,193.47,193.65,3681.0,184.2659,184.5612,184.2659,184.4374,3681.0
2020-02-18 14:30:00,193.67,193.82,193.62,193.71,10434.0,184.4564,184.5993,184.4088,184.4945,10434.0
2020-02-18 14:40:00,193.7,193.79,193.63,193.74,5307.0,184.485,184.5707,184.4183,184.5231,5307.0
2020-02-18 14:50:00,193.7,193.7,193.54,193.6,3903.0,184.485,184.485,184.3326,184.3897,3903.0
2020-02-18 15:00:00,193.66,193.69,193.54,193.64,6600.0,184.4469,184.4755,184.3326,184.4278,6600.0
2020-02-18 15:10:00,193.55,193.68,193.41,193.62,17787.0,184.3421,184.4659,184.2088,184.4088,17787.0
2020-02-18 15:20:00,193.6,193.69,193.41,193.57,59919.0,184.3897,184.4755,184.2088,184.3612,59919.0
2020-02-18 15:30:00,193.47,194.05,193.47,193.93,48054.0,184.2659,184.8183,184.2659,184.704,48054.0
2020-02-18 15:40:00,193.94,194.04,193.71,193.75,19002.0,184.7136,184.8088,184.4945,184.5326,19002.0
2020-02-18 15:50:00,193.72,194.06,193.67,193.94,49377.0,184.504,184.8279,184.4564,184.7136,49377.0
2020-02-19 09:30:00,195.0,195.48,194.98,195.22,21666.0,185.7231,186.1803,185.7041,185.9327,21666.0
2020-02-19 09:40:00,195.28,195.85,195.22,195.66,6000.0,185.9898,186.5327,185.9327,186.3517,6000.0
2020-02-19 09:50:00,195.89,195.89,195.04,195.24,18828.0,186.5708,186.5708,185.7612,185.9517,18828.0
2020-02-19 10:00:00,195.33,195.61,195.33,195.43,14472.0,186.0374,186.3041,186.0374,186.1327,14472.0
2020-02-19 10:10:00,195.65,195.69,195.46,195.52,3879.0,186.3422,186.3803,186.1613,186.2184,3879.0
2020-02-19 10:20:00,195.66,196.0,195.66,195.92,3429.0,186.3517,186.6756,186.3517,186.5994,3429.0
2020-02-19 10:30:00,195.79,195.98,195.72,195.72,3300.0,186.4756,186.6565,186.4089,186.4089,3300.0
2020-02-19 10:40:00,195.84,196.13,195.83,196.13,2157.0,186.5232,186.7994,186.5137,186.7994,2157.0
2020-02-19 10:50:00,196.27,196.29,195.94,196.1,9183.0,186.9327,186.9518,186.6184,186.7708,9183.0
2020-02-19 11:00:00,196.04,196.04,195.75,195.98,8559.0,186.7137,186.7137,186.4375,186.6565,8559.0
2020-02-19 11:10:00,196.02,196.14,196.01,196.01,4200.0,186.6946,186.8089,186.6851,186.6851,4200.0
2020-02-19 11:20:00,196.11,196.42,196.07,196.3,3996.0,186.7803,187.0756,186.7422,186.9613,3996.0
2020-02-19 11:30:00,196.36,196.36,196.04,196.05,9345.0,187.0184,187.0184,186.7137,186.7232,9345.0
2020-02-19 11:40:00,196.01,196.04,195.89,195.92,6060.0,186.6851,186.7137,186.5708,186.5994,6060.0
2020-02-19 11:50:00,195.9,195.98,195.76,195.76,5490.0,186.5803,186.6565,186.447,186.447,5490.0
2020-02-19 12:00:00,195.71,195.92,195.71,195.82,5109.0,186.3994,186.5994,186.3994,186.5041,5109.0
2020-02-19 12:10:00,195.84,195.96,195.83,195.96,3495.0,186.5232,186.6375,186.5137,186.6375,3495.0
2020-02-19 12:20:00,196.09,196.13,195.95,196.01,3600.0,186.7613,186.7994,186.6279,186.6851,3600.0
2020-02-19 12:30:00,196.12,196.33,196.12,196.33,6300.0,186.7899,186.9899,186.7899,186.9899,6300.0
2020-02-19 12:40:00,196.33,196.88,196.31,196.88,15366.0,186.9899,187.5137,186.9708,187.5137,15366.0
2020-02-19 12:50:00,196.87,197.03,196.75,197.02,14865.0,187.5042,187.6566,187.3899,187.647,14865.0
2020-02-19 13:00:00,197.09,197.09,196.86,197.02,6915.0,187.7137,187.7137,187.4947,187.647,6915.0
2020-02-19 13:10:00,197.0,197.06,196.92,197.01,8892.0,187.628,187.6851,187.5518,187.6375,8892.0
2020-02-19 13:20:00,197.01,197.11,196.97,197.05,5208.0,187.6375,187.7328,187.5994,187.6756,5208.0
2020-02-19 13:30:00,197.02,197.18,196.9,197.12,18270.0,187.647,187.7994,187.5327,187.7423,18270.0
2020-02-19 13:40:00,197.19,197.33,196.95,197.07,10134.0,187.809,187.9423,187.5804,187.6947,10134.0
2020-02-19 13:50:00,197.1,197.28,197.03,197.23,8649.0,187.7232,187.8947,187.6566,187.847,8649.0
2020-02-19 14:00:00,197.17,197.46,197.15,197.33,9993.0,187.7899,188.0661,187.7709,187.9423,9993.0
2020-02-19 14:10:00,197.29,197.29,197.12,197.2,6405.0,187.9042,187.9042,187.7423,187.8185,6405.0
2020-02-19 14:20:00,197.21,197.21,196.79,196.97,8007.0,187.828,187.828,187.428,187.5994,8007.0
2020-02-19 14:30:00,196.97,197.02,196.68,196.81,11175.0,187.5994,187.647,187.3232,187.447,11175.0
2020-02-19 14:40:00,196.86,196.91,196.77,196.77,7116.0,187.4947,187.5423,187.4089,187.4089,7116.0
2020-02-19 14:50:00,196.7,196.76,196.61,196.76,7047.0,187.3423,187.3994,187.2565,187.3994,7047.0
2020-02-19 15:00:00,196.77,196.89,196.75,196.83,5388.0,187.4089,187.5232,187.3899,187.4661,5388.0
2020-02-19 15:10:00,196.79,196.82,196.51,196.54,21573.0,187.428,187.4566,187.1613,187.1899,21573.0
2020-02-19 15:20:00,196.51,196.53,196.29,196.34,21666.0,187.1613,187.1803,186.9518,186.9994,21666.0
2020-02-19 15:30:00,196.37,196.54,196.25,196.41,55008.0,187.028,187.1899,186.9137,187.0661,55008.0
2020-02-19 15:40:00,196.39,196.44,196.12,196.4,22947.0,187.047,187.0946,186.7899,187.0565,22947.0
2020-02-19 15:50:00,196.39,196.63,196.2,196.35,78417.0,187.047,187.2756,186.866,187.0089,78417.0
2020-02-20 09:30:00,195.26,196.9,195.26,196.29,34533.0,185.9708,187.5327,185.9708,186.9518,34533.0
2020-02-20 09:40:00,196.38,196.39,195.53,195.59,17490.0,187.0375,187.047,186.2279,186.2851,17490.0
2020-02-20 09:50:00,195.67,196.39,195.67,196.39,12375.0,186.3613,187.047,186.3613,187.047,12375.0
2020-02-20 10:00:00,196.2,197.06,196.2,197.06,12888.0,186.866,187.6851,186.866,187.6851,12888.0
2020-02-20 10:10:00,196.95,197.04,196.66,196.78,4227.0,187.5804,187.6661,187.3042,187.4185,4227.0
2020-02-20 10:20:00,196.72,196.97,196.67,196.97,3243.0,187.3613,187.5994,187.3137,187.5994,3243.0
2020-02-20 10:30:00,196.76,196.96,196.76,196.84,6459.0,187.3994,187.5899,187.3994,187.4756,6459.0
2020-02-20 10:40:00,196.76,197.09,196.76,196.84,5751.0,187.3994,187.7137,187.3994,187.4756,5751.0
2020-02-20 10:50:00,196.93,196.93,196.56,196.56,12234.0,187.5613,187.5613,187.2089,187.2089,12234.0
2020-02-20 11:00:00,196.59,196.63,196.23,196.23,5877.0,187.2375,187.2756,186.8946,186.8946,5877.0
2020-02-20 11:10:00,196.18,196.18,195.53,195.76,21075.0,186.847,186.847,186.2279,186.447,21075.0
2020-02-20 11:20:00,195.75,195.82,195.14,195.14,7899.0,186.4375,186.5041,185.8565,185.8565,7899.0
2020-02-20 11:30:00,194.98,194.98,193.66,194.77,12624.0,185.7041,185.7041,184.4469,185.5041,12624.0
2020-02-20 11:40:00,194.62,194.72,194.04,194.19,5187.0,185.3612,185.4565,184.8088,184.9517,5187.0
2020-02-20 11:50:00,194.18,194.78,194.18,194.42,3000.0,184.9421,185.5136,184.9421,185.1707,3000.0
2020-02-20 12:00:00,194.19,194.22,193.47,193.48,9924.0,184.9517,184.9802,184.2659,184.2754,9924.0
2020-02-20 12:10:00,193.56,193.68,193.33,193.53,20013.0,184.3516,184.4659,184.1326,184.3231,20013.0
2020-02-20 12:20:00,193.54,193.7,193.42,193.58,13500.0,184.3326,184.485,184.2183,184.3707,13500.0
2020-02-20 12:30:00,193.56,193.73,193.37,193.67,15000.0,184.3516,184.5136,184.1707,184.4564,15000.0
2020-02-20 12:40:00,193.69,193.71,193.47,193.66,15483.0,184.4755,184.4945,184.2659,184.4469,15483.0
2020-02-20 12:50:00,193.53,193.87,193.5,193.87,4950.0,184.3231,184.6469,184.2945,184.6469,4950.0
2020-02-20 13:00:00,193.8,194.28,193.79,194.15,7308.0,184.5802,185.0374,184.5707,184.9136,7308.0
2020-02-20 13:10:00,194.28,194.56,194.28,194.33,8949.0,185.0374,185.3041,185.0374,185.085,8949.0
2020-02-20 13:20:00,194.42,194.42,194.11,194.25,11802.0,185.1707,185.1707,184.8755,185.0088,11802.0
2020-02-20 13:30:00,194.26,194.32,194.08,194.11,3786.0,185.0183,185.0755,184.8469,184.8755,3786.0
2020-02-20 13:40:00,194.12,194.24,194.02,194.05,7641.0,184.885,184.9993,184.7898,184.8183,7641.0
2020-02-20 13:50:00,194.08,194.08,193.77,193.77,6600.0,184.8469,184.8469,184.5517,184.5517,6600.0
2020-02-20 14:00:00,193.77,194.14,193.77,193.83,6765.0,184.5517,184.9041,184.5517,184.6088,6765.0
2020-02-20 14:10:00,194.03,194.2,194.03,194.03,2400.0,184.7993,184.9612,184.7993,184.7993,2400.0
2020-02-20 14:20:00,194.0,194.35,193.96,194.07,12831.0,184.7707,185.1041,184.7326,184.8374,12831.0
2020-02-20 14:30:00,194.06,194.47,194.05,194.36,4263.0,184.8279,185.2184,184.8183,185.1136,4263.0
2020-02-20 14:40:00,194.41,194.43,194.24,194.33,6831.0,185.1612,185.1803,184.9993,185.085,6831.0
2020-02-20 14:50:00,194.39,194.4,194.06,194.06,3000.0,185.1422,185.1517,184.8279,184.8279,3000.0
2020-02-20 15:00:00,194.08,194.2,193.78,193.78,12408.0,184.8469,184.9612,184.5612,184.5612,12408.0
2020-02-20 15:10:00,193.78,193.83,193.64,193.8,5454.0,184.5612,184.6088,184.4278,184.5802,5454.0
2020-02-20 15:20:00,194.02,194.21,193.93,193.93,9051.0,184.7898,184.9707,184.704,184.704,9051.0
2020-02-20 15:30:00,194.01,194.18,193.8,193.8,7938.0,184.7802,184.9421,184.5802,184.5802,7938.0
2020-02-20 15:40:00,193.89,194.32,193.89,194.2,10431.0,184.6659,185.0755,184.6659,184.9612,10431.0
2020-02-20 15:50:00,194.3,194.76,194.18,194.6,68910.0,185.0564,185.4946,184.9421,185.3422,68910.0
2020-02-21 09:30:00,193.44,194.09,193.38,193.94,61554.0,184.2374,184.8564,184.1802,184.7136,61554.0
2020-02-21 09:40:00,193.84,193.84,192.96,192.98,8400.0,184.6183,184.6183,183.7802,183.7992,8400.0
2020-02-21 09:50:00,193.14,193.14,192.89,192.97,9027.0,183.9516,183.9516,183.7135,183.7897,9027.0
2020-02-21 10:00:00,193.03,193.72,193.0,193.72,6003.0,183.8469,184.504,183.8183,184.504,6003.0
2020-02-21 10:10:00,193.72,194.14,193.55,194.14,4830.0,184.504,184.9041,184.3421,184.9041,4830.0
2020-02-21 10:20:00,194.35,194.4,193.71,193.71,6279.0,185.1041,185.1517,184.4945,184.4945,6279.0
2020-02-21 10:30:00,193.55,193.57,193.35,193.35,7308.0,184.3421,184.3612,184.1516,184.1516,7308.0
2020-02-21 10:40:00,193.28,193.28,192.98,193.22,8403.0,184.085,184.085,183.7992,184.0278,8403.0
2020-02-21 10:50:00,193.22,193.4,193.08,193.18,57009.0,184.0278,184.1993,183.8945,183.9897,57009.0
2020-02-21 11:00:00,193.26,193.47,193.13,193.44,13869.0,184.0659,184.2659,183.9421,184.2374,13869.0
2020-02-21 11:10:00,193.32,193.32,192.94,193.07,4548.0,184.1231,184.1231,183.7611,183.885,4548.0
2020-02-21 11:20:00,193.06,193.08,192.91,193.02,4308.0,183.8754,183.8945,183.7326,183.8373,4308.0
2020-02-21 11:30:00,193.15,193.2,193.08,193.13,3900.0,183.9611,184.0088,183.8945,183.9421,3900.0
2020-02-21 11:40:00,193.1,193.1,192.85,192.85,5835.0,183.9135,183.9135,183.6754,183.6754,5835.0
2020-02-21 11:50:00,192.88,193.08,192.84,192.89,9228.0,183.704,183.8945,183.6659,183.7135,9228.0
2020-02-21 12:00:00,192.82,193.0,192.82,192.95,2871.0,183.6468,183.8183,183.6468,183.7707,2871.0
2020-02-21 12:10:00,192.93,192.93,192.73,192.73,3744.0,183.7516,183.7516,183.5611,183.5611,3744.0
2020-02-21 12:20:00,192.91,192.92,192.88,192.91,4215.0,183.7326,183.7421,183.704,183.7326,4215.0
2020-02-21 12:30:00,192.95,193.04,192.95,193.03,3129.0,183.7707,183.8564,183.7707,183.8469,3129.0
2020-02-21 12:40:00,193.06,193.06,192.75,192.75,6291.0,183.8754,183.8754,183.5802,183.5802,6291.0
2020-02-21 12:50:00,192.83,192.89,192.73,192.79,10731.0,183.6564,183.7135,183.5611,183.6183,10731.0
2020-02-21 13:00:00,192.79,192.87,192.72,192.87,4797.0,183.6183,183.6945,183.5516,183.6945,4797.0
2020-02-21 13:10:00,192.77,192.77,192.53,192.54,26862.0,183.5992,183.5992,183.3706,183.3802,26862.0
2020-02-21 13:20:00,192.51,192.66,192.08,192.6,35400.0,183.3516,183.4945,182.9421,183.4373,35400.0
2020-02-21 13:30:00,192.51,192.56,192.34,192.44,14724.0,183.3516,183.3992,183.1897,183.2849,14724.0
2020-02-21 13:40:00,192.54,192.78,192.53,192.62,4500.0,183.3802,183.6088,183.3706,183.4564,4500.0
2020-02-21 13:50:00,192.62,192.62,192.29,192.3,5400.0,183.4564,183.4564,183.1421,183.1516,5400.0
2020-02-21 14:00:00,192.3,192.42,192.25,192.25,7539.0,183.1516,183.2659,183.104,183.104,7539.0
2020-02-21 14:10:00,192.34,192.5,192.15,192.17,7224.0,183.1897,183.3421,183.0087,183.0278,7224.0
2020-02-21 14:20:00,192.17,192.62,192.06,192.62,10845.0,183.0278,183.4564,182.923,183.4564,10845.0
2020-02-21 14:30:00,192.65,192.65,192.31,192.36,4842.0,183.4849,183.4849,183.1611,183.2087,4842.0
2020-02-21 14:40:00,192.29,192.38,192.16,192.25,9600.0,183.1421,183.2278,183.0182,183.104,9600.0
2020-02-21 14:50:00,192.18,192.25,192.06,192.11,10908.0,183.0373,183.104,182.923,182.9706,10908.0
2020-02-21 15:00:00,192.11,192.15,191.79,191.79,21021.0,182.9706,183.0087,182.6658,182.6658,21021.0
2020-02-21 15:10:00,191.94,191.98,191.46,191.5,12246.0,182.8087,182.8468,182.3515,182.3896,12246.0
2020-02-21 15:20:00,191.51,191.63,191.42,191.45,20790.0,182.3992,182.5135,182.3135,182.342,20790.0
2020-02-21 15:30:00,191.55,191.56,191.08,191.15,22356.0,182.4373,182.4468,181.9896,182.0563,22356.0
2020-02-21 15:40:00,191.2,191.56,191.2,191.28,29418.0,182.1039,182.4468,182.1039,182.1801,29418.0
2020-02-21 15:50:00,191.24,191.43,190.8,191.2,98757.0,182.142,182.323,181.7229,182.1039,98757.0
2020-02-24 09:30:00,187.12,187.75,185.67,187.61,102096.0,178.218,178.818,176.837,178.6847,102096.0
2020-02-24 09:40:00,187.64,189.08,187.09,188.82,28182.0,178.7133,180.0848,178.1894,179.8371,28182.0
2020-02-24 09:50:00,189.31,189.44,188.0,188.53,28089.0,180.3038,180.4276,179.0562,179.5609,28089.0
2020-02-24 10:00:00,188.55,189.34,188.54,188.69,19062.0,179.58,180.3324,179.5705,179.7133,19062.0
2020-02-24 10:10:00,188.81,189.03,188.59,188.6,12441.0,179.8276,180.0372,179.6181,179.6276,12441.0
2020-02-24 10:20:00,188.76,188.78,188.39,188.72,10674.0,179.78,179.799,179.4276,179.7419,10674.0
2020-02-24 10:30:00,188.72,188.72,188.22,188.28,9993.0,179.7419,179.7419,179.2657,179.3228,9993.0
2020-02-24 10:40:00,188.22,188.31,188.0,188.31,17697.0,179.2657,179.3514,179.0562,179.3514,17697.0
2020-02-24 10:50:00,188.51,188.83,188.51,188.79,10050.0,179.5419,179.8467,179.5419,179.8086,10050.0
2020-02-24 11:00:00,188.82,189.19,188.75,189.11,15759.0,179.8371,180.1895,179.7705,180.1133,15759.0
2020-02-24 11:10:00,189.18,189.85,189.18,189.79,11979.0,180.18,180.8181,180.18,180.761,11979.0
2020-02-24 11:20:00,189.74,189.86,189.33,189.62,23970.0,180.7134,180.8277,180.3229,180.5991,23970.0
2020-02-24 11:30:00,189.46,189.7,189.16,189.64,12321.0,180.4467,180.6753,180.161,180.6181,12321.0
2020-02-24 11:40:00,189.53,189.54,188.87,188.87,6000.0,180.5134,180.5229,179.8848,179.8848,6000.0
2020-02-24 11:50:00,188.92,189.41,188.83,189.33,7611.0,179.9324,180.3991,179.8467,180.3229,7611.0
2020-02-24 12:00:00,189.25,189.37,188.71,188.71,99945.0,180.2467,180.361,179.7324,179.7324,99945.0
2020-02-24 12:10:00,188.79,188.95,188.38,188.95,35316.0,179.8086,179.961,179.4181,179.961,35316.0
2020-02-24 12:20:00,188.9,188.92,188.5,188.71,5673.0,179.9133,179.9324,179.5324,179.7324,5673.0
2020-02-24 12:30:00,188.7,188.88,188.4,188.88,12600.0,179.7229,179.8943,179.4371,179.8943,12600.0
2020-02-24 12:40:00,189.01,189.01,188.53,188.62,8403.0,180.0181,180.0181,179.5609,179.6467,8403.0
2020-02-24 12:50:00,188.55,188.59,188.3,188.33,12513.0,179.58,179.6181,179.3419,179.3705,12513.0
2020-02-24 13:00:00,188.14,188.17,187.96,187.97,15522.0,179.1895,179.2181,179.0181,179.0276,15522.0
2020-02-24 13:10:00,187.93,187.99,187.69,187.98,22956.0,178.9895,179.0466,178.7609,179.0371,22956.0
2020-02-24 13:20:00,188.05,188.38,188.05,188.38,69723.0,179.1038,179.4181,179.1038,179.4181,69723.0
2020-02-24 13:30:00,188.3,188.68,188.19,188.67,8598.0,179.3419,179.7038,179.2371,179.6943,8598.0
2020-02-24 13:40:00,188.8,189.08,188.68,189.02,58758.0,179.8181,180.0848,179.7038,180.0276,58758.0
2020-02-24 13:50:00,189.13,189.13,188.68,188.81,36738.0,180.1324,180.1324,179.7038,179.8276,36738.0
2020-02-24 14:00:00,188.83,189.23,188.66,188.66,14637.0,179.8467,180.2276,179.6848,179.6848,14637.0
2020-02-24 14:10:00,188.77,188.99,188.63,188.72,7131.0,179.7895,179.9991,179.6562,179.7419,7131.0
2020-02-24 14:20:00,189.15,189.67,189.15,189.32,11919.0,180.1514,180.6467,180.1514,180.3134,11919.0
2020-02-24 14:30:00,189.37,189.54,189.21,189.54,12339.0,180.361,180.5229,180.2086,180.5229,12339.0
2020-02-24 14:40:00,189.54,189.7,189.45,189.66,6603.0,180.5229,180.6753,180.4372,180.6372,6603.0
2020-02-24 14:50:00,189.72,190.24,189.65,190.06,10242.0,180.6943,181.1896,180.6277,181.0182,10242.0
2020-02-24 15:00:00,190.19,190.66,190.12,190.52,12129.0,181.142,181.5896,181.0753,181.4563,12129.0
2020-02-24 15:10:00,190.37,190.38,189.88,190.01,11922.0,181.3134,181.3229,180.8467,180.9705,11922.0
2020-02-24 15:20:00,190.0,190.24,189.97,189.98,11436.0,180.961,181.1896,180.9324,180.942,11436.0
2020-02-24 15:30:00,189.96,190.04,189.62,189.76,20745.0,180.9229,180.9991,180.5991,180.7324,20745.0
2020-02-24 15:40:00,189.76,189.97,189.56,189.78,25041.0,180.7324,180.9324,180.5419,180.7515,25041.0
2020-02-24 15:50:00,189.7,189.77,188.83,189.02,92325.0,180.6753,180.7419,179.8467,180.0276,92325.0
2020-02-25 09:30:00,189.93,190.27,189.5,190.07,15906.0,180.8943,181.2182,180.4848,181.0277,15906.0
2020-02-25 09:40:00,189.92,189.94,188.58,188.58,32859.0,180.8848,180.9039,179.6086,179.6086,32859.0
2020-02-25 09:50:00,188.78,189.38,188.58,189.38,2832.0,179.799,180.3705,179.6086,180.3705,2832.0
2020-02-25 10:00:00,189.13,189.57,188.99,189.37,11100.0,180.1324,180.5515,179.9991,180.361,11100.0
2020-02-25 10:10:00,189.28,189.32,188.86,188.86,14355.0,180.2753,180.3134,179.8752,179.8752,14355.0
2020-02-25 10:20:00,188.8,188.82,187.7,188.01,48090.0,179.8181,179.8371,178.7704,179.0657,48090.0
2020-02-25 10:30:00,187.98,188.21,187.51,188.21,14880.0,179.0371,179.2562,178.5895,179.2562,14880.0
2020-02-25 10:40:00,188.04,188.48,187.77,187.84,18822.0,179.0942,179.5133,178.8371,178.9038,18822.0
2020-02-25 10:50:00,187.77,187.84,187.18,187.63,101529.0,178.8371,178.9038,178.2752,178.7038,101529.0
2020-02-25 11:00:00,187.98,187.98,187.2,187.3,13464.0,179.0371,179.0371,178.2942,178.3895,13464.0
2020-02-25 11:10:00,187.38,187.65,186.8,186.96,11655.0,178.4656,178.7228,177.9132,178.0656,11655.0
2020-02-25 11:20:00,186.87,187.51,186.73,187.42,14892.0,177.9799,178.5895,177.8466,178.5037,14892.0
2020-02-25 11:30:00,187.48,187.81,187.15,187.33,28038.0,178.5609,178.8752,178.2466,178.418,28038.0
2020-02-25 11:40:00,187.41,187.69,186.85,187.51,12702.0,178.4942,178.7609,177.9609,178.5895,12702.0
2020-02-25 11:50:00,187.67,187.84,187.53,187.61,8409.0,178.7419,178.9038,178.6085,178.6847,8409.0
2020-02-25 12:00:00,187.68,187.8,187.49,187.8,11148.0,178.7514,178.8657,178.5704,178.8657,11148.0
2020-02-25 12:10:00,187.75,187.84,187.22,187.22,11634.0,178.818,178.9038,178.3133,178.3133,11634.0
2020-02-25 12:20:00,187.25,187.5,186.9,187.5,17400.0,178.3418,178.5799,178.0085,178.5799,17400.0
2020-02-25 12:30:00,187.47,188.01,187.38,187.9,15600.0,178.5514,179.0657,178.4656,178.9609,15600.0
2020-02-25 12:40:00,187.95,188.0,186.93,187.39,33108.0,179.0085,179.0562,178.0371,178.4752,33108.0
2020-02-25 12:50:00,187.21,188.0,187.21,187.58,19740.0,178.3037,179.0562,178.3037,178.6561,19740.0
2020-02-25 13:00:00,187.63,188.1,187.39,187.88,20472.0,178.7038,179.1514,178.4752,178.9419,20472.0
2020-02-25 13:10:00,188.16,188.16,187.77,188.16,26382.0,179.2085,179.2085,178.8371,179.2085,26382.0
2020-02-25 13:20:00,187.98,188.17,187.9,187.96,9600.0,179.0371,179.2181,178.9609,179.0181,9600.0
2020-02-25 13:30:00,187.86,188.0,187.62,187.87,26235.0,178.9228,179.0562,178.6942,178.9323,26235.0
2020-02-25 13:40:00,187.97,188.0,187.66,187.94,21345.0,179.0276,179.0562,178.7323,178.999,21345.0
2020-02-25 13:50:00,187.99,188.33,187.74,187.83,38043.0,179.0466,179.3705,178.8085,178.8942,38043.0
2020-02-25 14:00:00,187.82,187.85,186.5,186.5,28278.0,178.8847,178.9133,177.6275,177.6275,28278.0
2020-02-25 14:10:00,186.67,187.61,186.52,187.17,34959.0,177.7894,178.6847,177.6466,178.2656,34959.0
2020-02-25 14:20:00,187.18,187.36,185.84,185.84,53910.0,178.2752,178.4466,176.9989,176.9989,53910.0
2020-02-25 14:30:00,186.14,186.57,185.44,185.81,58356.0,177.2846,177.6942,176.6179,176.9703,58356.0
2020-02-25 14:40:00,185.74,187.87,185.66,187.49,52344.0,176.9037,178.9323,176.8275,178.5704,52344.0
2020-02-25 14:50:00,187.37,188.34,187.08,187.21,53844.0,178.4561,179.38,178.1799,178.3037,53844.0
2020-02-25 15:00:00,187.2,188.15,187.0,187.5,52335.0,178.2942,179.199,178.1037,178.5799,52335.0
2020-02-25 15:10:00,187.26,187.32,186.65,186.73,52575.0,178.3514,178.4085,177.7704,177.8466,52575.0
2020-02-25 15:20:00,186.83,186.85,185.7,185.92,47154.0,177.9418,177.9609,176.8656,177.0751,47154.0
2020-02-25 15:30:00,185.87,185.91,184.21,184.47,70974.0,177.0275,177.0656,175.4465,175.6941,70974.0
2020-02-25 15:40:00,184.46,185.35,184.46,184.84,68220.0,175.6846,176.5322,175.6846,176.0465,68220.0
2020-02-25 15:50:00,184.7,184.82,183.42,183.56,210921.0,175.9131,176.0274,174.694,174.8274,210921.0
2020-02-26 09:30:00,185.05,186.06,184.09,185.45,50205.0,176.2465,177.2084,175.3322,176.6275,50205.0
2020-02-26 09:40:00,185.45,187.46,185.35,186.67,56091.0,176.6275,178.5418,176.5322,177.7894,56091.0
2020-02-26 09:50:00,186.67,186.93,185.92,186.47,27060.0,177.7894,178.0371,177.0751,177.5989,27060.0
2020-02-26 10:00:00,186.47,186.85,186.01,186.25,28290.0,177.5989,177.9609,177.1608,177.3894,28290.0
2020-02-26 10:10:00,186.31,187.72,186.31,187.65,35532.0,177.4466,178.7895,177.4466,178.7228,35532.0
2020-02-26 10:20:00,187.66,187.97,187.47,187.57,19095.0,178.7323,179.0276,178.5514,178.6466,19095.0
2020-02-26 10:30:00,187.33,187.66,187.22,187.47,14964.0,178.418,178.7323,178.3133,178.5514,14964.0
2020-02-26 10:40:00,187.56,188.21,187.56,188.17,14958.0,178.6371,179.2562,178.6371,179.2181,14958.0
2020-02-26 10:50:00,188.32,188.38,187.71,187.81,12951.0,179.3609,179.4181,178.7799,178.8752,12951.0
2020-02-26 11:00:00,187.84,187.84,187.14,187.14,28149.0,178.9038,178.9038,178.2371,178.2371,28149.0
2020-02-26 11:10:00,186.99,187.72,186.99,187.62,18030.0,178.0942,178.7895,178.0942,178.6942,18030.0
2020-02-26 11:20:00,187.77,188.33,187.77,188.14,26661.0,178.8371,179.3705,178.8371,179.1895,26661.0
2020-02-26 11:30:00,188.13,188.16,187.66,187.7,10644.0,179.18,179.2085,178.7323,178.7704,10644.0
2020-02-26 11:40:00,187.87,187.9,187.25,187.39,9360.0,178.9323,178.9609,178.3418,178.4752,9360.0
2020-02-26 11:50:00,187.14,187.14,186.69,186.93,9024.0,178.2371,178.2371,177.8085,178.0371,9024.0
2020-02-26 12:00:00,186.93,186.98,185.67,185.67,14484.0,178.0371,178.0847,176.837,176.837,14484.0
2020-02-26 12:10:00,185.87,186.15,185.41,185.65,17820.0,177.0275,177.2942,176.5894,176.818,17820.0
2020-02-26 12:20:00,186.13,186.23,185.74,185.76,12186.0,177.2751,177.3704,176.9037,176.9227,12186.0
2020-02-26 12:30:00,185.95,186.69,185.91,186.35,11538.0,177.1037,177.8085,177.0656,177.4846,11538.0
2020-02-26 12:40:00,186.31,186.54,186.16,186.3,11754.0,177.4466,177.6656,177.3037,177.437,11754.0
2020-02-26 12:50:00,186.38,186.39,185.69,186.05,12660.0,177.5132,177.5227,176.856,177.1989,12660.0
2020-02-26 13:00:00,186.06,186.09,185.57,185.59,8742.0,177.2084,177.237,176.7418,176.7608,8742.0
2020-02-26 13:10:00,185.5,185.64,185.24,185.24,8592.0,176.6751,176.8084,176.4275,176.4275,8592.0
2020-02-26 13:20:00,185.38,185.54,185.1,185.24,11160.0,176.5608,176.7132,176.2941,176.4275,11160.0
2020-02-26 13:30:00,185.37,185.37,184.15,184.15,14724.0,176.5513,176.5513,175.3893,175.3893,14724.0
2020-02-26 13:40:00,184.04,184.75,183.7,184.43,27216.0,175.2845,175.9608,174.9607,175.656,27216.0
2020-02-26 13:50:00,184.43,184.52,183.53,183.79,14532.0,175.656,175.7417,174.7988,175.0464,14532.0
2020-02-26 14:00:00,183.78,184.47,183.59,183.96,19995.0,175.0369,175.6941,174.856,175.2084,19995.0
2020-02-26 14:10:00,183.95,184.65,183.79,184.0,14970.0,175.1988,175.8655,175.0464,175.2464,14970.0
2020-02-26 14:20:00,184.09,184.5,183.93,183.93,17289.0,175.3322,175.7227,175.1798,175.1798,17289.0
2020-02-26 14:30:00,183.89,184.04,183.53,183.61,18687.0,175.1417,175.2845,174.7988,174.875,18687.0
2020-02-26 14:40:00,183.65,183.82,183.11,183.46,22272.0,174.9131,175.075,174.3988,174.7321,22272.0
2020-02-26 14:50:00,183.44,183.67,182.95,182.95,17406.0,174.7131,174.9321,174.2464,174.2464,17406.0
2020-02-26 15:00:00,183.06,183.64,183.06,183.54,23427.0,174.3512,174.9036,174.3512,174.8083,23427.0
2020-02-26 15:10:00,183.63,184.06,183.49,183.62,21216.0,174.894,175.3036,174.7607,174.8845,21216.0
2020-02-26 15:20:00,183.63,183.66,182.95,183.53,34368.0,174.894,174.9226,174.2464,174.7988,34368.0
2020-02-26 15:30:00,183.45,183.96,183.43,183.92,104946.0,174.7226,175.2084,174.7036,175.1703,104946.0
2020-02-26 15:40:00,183.94,183.94,183.53,183.61,63213.0,175.1893,175.1893,174.7988,174.875,63213.0
2020-02-26 15:50:00,183.63,184.0,183.46,183.52,248145.0,174.894,175.2464,174.7321,174.7893,248145.0
2020-02-27 09:30:00,180.79,181.72,179.47,180.51,53916.0,172.1892,173.0749,170.932,171.9225,53916.0
2020-02-27 09:40:00,180.3,180.85,179.31,179.85,15450.0,171.7225,172.2463,170.7796,171.2939,15450.0
2020-02-27 09:50:00,179.84,181.91,179.84,181.11,31404.0,171.2844,173.2559,171.2844,172.4939,31404.0
2020-02-27 10:00:00,181.3,182.37,180.98,181.91,69033.0,172.6749,173.694,172.3701,173.2559,69033.0
2020-02-27 10:10:00,181.99,182.31,181.44,181.84,19263.0,173.3321,173.6368,172.8082,173.1892,19263.0
2020-02-27 10:20:00,181.44,181.59,180.74,180.76,22416.0,172.8082,172.9511,172.1415,172.1606,22416.0
2020-02-27 10:30:00,180.46,180.75,179.21,180.6,34470.0,171.8749,172.1511,170.6843,172.0082,34470.0
2020-02-27 10:40:00,180.67,181.23,180.38,181.09,7359.0,172.0749,172.6082,171.7987,172.4749,7359.0
2020-02-27 10:50:00,181.11,181.55,180.53,181.19,15294.0,172.4939,172.913,171.9415,172.5701,15294.0
2020-02-27 11:00:00,181.37,181.53,180.43,181.21,29592.0,172.7416,172.894,171.8463,172.5892,29592.0
2020-02-27 11:10:00,181.21,181.34,180.5,181.34,33342.0,172.5892,172.713,171.913,172.713,33342.0
2020-02-27 11:20:00,181.34,181.34,179.85,179.93,24054.0,172.713,172.713,171.2939,171.3701,24054.0
2020-02-27 11:30:00,179.95,180.41,179.62,179.81,16737.0,171.3891,171.8272,171.0748,171.2558,16737.0
2020-02-27 11:40:00,180.31,180.71,179.82,180.59,19731.0,171.732,172.113,171.2653,171.9987,19731.0
2020-02-27 11:50:00,180.56,181.52,180.49,181.52,9954.0,171.9701,172.8844,171.9034,172.8844,9954.0
2020-02-27 12:00:00,181.43,181.68,181.17,181.65,13107.0,172.7987,173.0368,172.5511,173.0082,13107.0
2020-02-27 12:10:00,181.78,182.15,181.69,182.05,14604.0,173.1321,173.4845,173.0463,173.3892,14604.0
2020-02-27 12:20:00,181.93,181.99,180.79,181.31,15858.0,173.2749,173.3321,172.1892,172.6844,15858.0
2020-02-27 12:30:00,181.34,182.78,181.21,182.6,24180.0,172.713,174.0845,172.5892,173.9131,24180.0
2020-02-27 12:40:00,182.61,182.61,181.73,182.13,21327.0,173.9226,173.9226,173.0844,173.4654,21327.0
2020-02-27 12:50:00,182.13,182.32,181.45,181.45,16815.0,173.4654,173.6464,172.8178,172.8178,16815.0
2020-02-27 13:00:00,181.23,182.0,181.15,181.61,25674.0,172.6082,173.3416,172.532,172.9701,25674.0
2020-02-27 13:10:00,181.76,182.47,181.76,181.83,19065.0,173.113,173.7892,173.113,173.1797,19065.0
2020-02-27 13:20:00,181.64,181.81,180.73,180.85,14031.0,172.9987,173.1606,172.132,172.2463,14031.0
2020-02-27 13:30:00,180.82,181.04,180.03,180.22,19587.0,172.2177,172.4273,171.4653,171.6463,19587.0
2020-02-27 13:40:00,180.31,180.31,179.25,179.7,20991.0,171.732,171.732,170.7224,171.151,20991.0
2020-02-27 13:50:00,179.57,180.38,179.0,179.0,13587.0,171.0272,171.7987,170.4843,170.4843,13587.0
2020-02-27 14:00:00,179.0,179.23,178.34,178.34,15186.0,170.4843,170.7034,169.8557,169.8557,15186.0
2020-02-27 14:10:00,178.55,179.11,178.38,178.6,18894.0,170.0557,170.5891,169.8938,170.1033,18894.0
2020-02-27 14:20:00,178.62,180.14,178.62,180.14,20970.0,170.1224,171.5701,170.1224,171.5701,20970.0
2020-02-27 14:30:00,179.79,179.81,178.94,178.94,21681.0,171.2367,171.2558,170.4272,170.4272,21681.0
2020-02-27 14:40:00,178.97,179.3,178.55,178.97,29364.0,170.4557,170.77,170.0557,170.4557,29364.0
2020-02-27 14:50:00,179.15,179.17,178.35,178.35,19794.0,170.6272,170.6462,169.8652,169.8652,19794.0
2020-02-27 15:00:00,178.33,178.78,177.87,178.69,27513.0,169.8462,170.2748,169.4081,170.1891,27513.0
2020-02-27 15:10:00,178.71,179.02,178.61,178.61,51357.0,170.2081,170.5034,170.1129,170.1129,51357.0
2020-02-27 15:20:00,178.6,178.75,178.34,178.52,48240.0,170.1033,170.2462,169.8557,170.0272,48240.0
2020-02-27 15:30:00,178.52,178.66,177.68,177.83,62451.0,170.0272,170.1605,169.2271,169.37,62451.0
2020-02-27 15:40:00,177.88,178.18,177.3,177.71,72840.0,169.4176,169.7033,168.8652,169.2557,72840.0
2020-02-27 15:50:00,177.46,177.49,174.97,175.01,117213.0,169.0176,169.0462,166.646,166.6841,117213.0
2020-02-28 09:30:00,169.38,171.33,168.63,171.18,96576.0,161.7403,163.6024,161.0241,163.4591,96576.0
2020-02-28 09:40:00,170.94,171.88,168.87,169.0,66165.0,163.2299,164.1275,161.2533,161.3774,66165.0
2020-02-28 09:50:00,169.02,169.46,166.69,167.25,76512.0,161.3965,161.8167,159.1716,159.7064,76512.0
2020-02-28 10:00:00,167.25,167.79,165.89,167.5,84903.0,159.7064,160.222,158.4077,159.9451,84903.0
2020-02-28 10:10:00,167.38,169.16,167.18,168.7,92094.0,159.8305,161.5302,159.6395,161.091,92094.0
2020-02-28 10:20:00,168.94,169.82,168.35,168.35,74814.0,161.3201,162.1605,160.7568,160.7568,74814.0
2020-02-28 10:30:00,168.35,169.77,168.09,168.87,50826.0,160.7568,162.1127,160.5085,161.2533,50826.0
2020-02-28 10:40:00,168.77,169.24,167.47,167.71,40095.0,161.1578,161.6066,159.9165,160.1456,40095.0
2020-02-28 10:50:00,167.55,168.98,167.55,168.83,114594.0,159.9928,161.3583,159.9928,161.2151,114594.0
2020-02-28 11:00:00,168.44,168.44,166.34,166.84,21327.0,160.8427,160.8427,158.8374,159.3149,21327.0
2020-02-28 11:10:00,166.81,168.83,166.75,168.82,48615.0,159.2862,161.2151,159.2289,161.2056,48615.0
2020-02-28 11:20:00,168.93,169.79,168.66,169.42,40080.0,161.3106,162.1318,161.0528,161.7785,40080.0
2020-02-28 11:30:00,169.53,170.73,169.47,170.52,37980.0,161.8835,163.0294,161.8262,162.8289,37980.0
2020-02-28 11:40:00,170.85,171.55,170.12,170.34,45486.0,163.144,163.8124,162.4469,162.657,45486.0
2020-02-28 11:50:00,170.62,170.7,169.12,169.44,30801.0,162.9244,163.0008,161.492,161.7976,30801.0
2020-02-28 12:00:00,169.42,169.88,168.65,169.18,40293.0,161.7785,162.2178,161.0432,161.5493,40293.0
2020-02-28 12:10:00,169.22,169.7,168.81,169.7,23517.0,161.5875,162.0459,161.196,162.0459,23517.0
2020-02-28 12:20:00,169.59,170.19,169.26,170.04,19125.0,161.9408,162.5138,161.6257,162.3705,19125.0
2020-02-28 12:30:00,170.08,170.65,169.78,169.78,24036.0,162.4087,162.953,162.1223,162.1223,24036.0
2020-02-28 12:40:00,170.05,170.39,168.98,169.09,54591.0,162.3801,162.7047,161.3583,161.4634,54591.0
2020-02-28 12:50:00,169.3,170.62,169.21,170.53,26556.0,161.6639,162.9244,161.578,162.8384,26556.0
2020-02-28 13:00:00,170.56,170.78,169.76,169.98,20262.0,162.8671,163.0772,162.1032,162.3132,20262.0
2020-02-28 13:10:00,169.85,169.85,168.45,169.26,31965.0,162.1891,162.1891,160.8522,161.6257,31965.0
2020-02-28 13:20:00,169.31,169.48,168.71,168.76,28548.0,161.6735,161.8358,161.1005,161.1483,28548.0
2020-02-28 13:30:00,168.7,168.7,167.42,167.96,34152.0,161.091,161.091,159.8687,160.3844,34152.0
2020-02-28 13:40:00,167.56,168.11,167.33,168.11,18147.0,160.0024,160.5276,159.7828,160.5276,18147.0
2020-02-28 13:50:00,167.96,168.65,167.52,168.36,24384.0,160.3844,161.0432,159.9642,160.7663,24384.0
2020-02-28 14:00:00,168.34,168.34,167.59,167.69,34554.0,160.7472,160.7472,160.031,160.1265,34554.0
2020-02-28 14:10:00,167.62,168.43,167.62,168.32,22311.0,160.0597,160.8332,160.0597,160.7281,22311.0
2020-02-28 14:20:00,168.17,168.77,167.64,168.2,20283.0,160.5849,161.1578,160.0788,160.6135,20283.0
2020-02-28 14:30:00,168.24,169.09,168.11,168.88,34950.0,160.6517,161.4634,160.5276,161.2629,34950.0
2020-02-28 14:40:00,169.02,170.6,168.95,169.54,69936.0,161.3965,162.9053,161.3297,161.8931,69936.0
2020-02-28 14:50:00,169.77,169.83,168.73,169.02,39198.0,162.1127,162.17,161.1196,161.3965,39198.0
2020-02-28 15:00:00,169.22,169.36,168.11,168.5,42423.0,161.5875,161.7212,160.5276,160.9,42423.0
2020-02-28 15:10:00,168.41,169.87,168.17,169.72,56685.0,160.8141,162.2082,160.5849,162.065,56685.0
2020-02-28 15:20:00,169.7,169.87,168.88,169.23,108945.0,162.0459,162.2082,161.2629,161.5971,108945.0
2020-02-28 15:30:00,169.19,169.95,168.93,169.29,81270.0,161.5589,162.2846,161.3106,161.6544,81270.0
2020-02-28 15:40:00,169.29,169.8,168.21,169.74,66024.0,161.6544,162.1414,160.6231,162.0841,66024.0
2020-02-28 15:50:00,169.55,172.25,169.3,172.21,158916.0,161.9026,164.4809,161.6639,164.4427,158916.0
2020-03-02 09:30:00,174.01,176.23,172.93,173.61,55164.0,166.1615,168.2813,165.1302,165.7795,55164.0
2020-03-02 09:40:00,173.36,174.47,173.34,173.34,44625.0,165.5408,166.6007,165.5217,165.5217,44625.0
2020-03-02 09:50:00,173.01,173.66,172.74,172.8,40011.0,165.2066,165.8273,164.9488,165.006,40011.0
2020-03-02 10:00:00,172.81,173.09,171.5,171.65,41856.0,165.0156,165.283,163.7647,163.9079,41856.0
2020-03-02 10:10:00,172.07,172.57,171.54,171.59,55053.0,164.309,164.7864,163.8029,163.8506,55053.0
2020-03-02 10:20:00,171.67,172.23,171.01,172.15,37914.0,163.927,164.4618,163.2968,164.3854,37914.0
2020-03-02 10:30:00,172.31,173.56,171.76,173.49,32055.0,164.5381,165.7318,164.013,165.6649,32055.0
2020-03-02 10:40:00,173.73,175.93,173.65,175.37,49722.0,165.8941,167.9949,165.8177,167.4601,49722.0
2020-03-02 10:50:00,175.6,176.15,175.17,175.24,33585.0,167.6798,168.2049,167.2692,167.336,33585.0
2020-03-02 11:00:00,175.05,175.65,174.88,175.11,42723.0,167.1546,167.7275,166.9922,167.2119,42723.0
2020-03-02 11:10:00,174.99,176.66,174.99,176.22,24306.0,167.0973,168.6919,167.0973,168.2718,24306.0
2020-03-02 11:20:00,176.52,177.59,176.5,177.11,25305.0,168.5583,169.58,168.5392,169.1217,25305.0
2020-03-02 11:30:00,177.17,177.76,176.67,177.76,21990.0,169.1789,169.7423,168.7015,169.7423,21990.0
2020-03-02 11:40:00,177.67,177.67,176.9,177.03,21300.0,169.6564,169.6564,168.9211,169.0453,21300.0
2020-03-02 11:50:00,176.89,178.31,176.89,178.1,22461.0,168.9116,170.2675,168.9116,170.067,22461.0
2020-03-02 12:00:00,178.29,178.56,177.98,177.99,24426.0,170.2484,170.5062,169.9524,169.962,24426.0
2020-03-02 12:10:00,177.95,178.04,177.2,177.3,15900.0,169.9238,170.0097,169.2076,169.3031,15900.0
2020-03-02 12:20:00,177.33,177.69,176.94,177.58,17964.0,169.3317,169.6755,168.9593,169.5705,17964.0
2020-03-02 12:30:00,177.6,178.57,177.6,178.28,20991.0,169.5895,170.5158,169.5895,170.2389,20991.0
2020-03-02 12:40:00,178.35,178.47,177.86,178.39,40515.0,170.3057,170.4203,169.8378,170.3439,40515.0
2020-03-02 12:50:00,178.39,178.64,178.23,178.63,26520.0,170.3439,170.5826,170.1911,170.5731,26520.0
2020-03-02 13:00:00,178.81,178.84,178.18,178.18,24318.0,170.745,170.7736,170.1434,170.1434,24318.0
2020-03-02 13:10:00,178.45,178.45,177.24,177.24,17619.0,170.4012,170.4012,169.2458,169.2458,17619.0
2020-03-02 13:20:00,177.39,177.49,176.16,176.16,14100.0,169.389,169.4845,168.2145,168.2145,14100.0
2020-03-02 13:30:00,176.49,176.96,176.33,176.96,13707.0,168.5296,168.9784,168.3768,168.9784,13707.0
2020-03-02 13:40:00,176.97,177.54,176.67,176.77,24168.0,168.988,169.5323,168.7015,168.797,24168.0
2020-03-02 13:50:00,176.89,177.04,176.17,177.04,8634.0,168.9116,169.0548,168.224,169.0548,8634.0
2020-03-02 14:00:00,177.02,177.4,176.65,177.36,14436.0,169.0357,169.3986,168.6824,169.3604,14436.0
2020-03-02 14:10:00,177.24,177.24,176.74,176.82,10077.0,169.2458,169.2458,168.7683,168.8447,10077.0
2020-03-02 14:20:00,176.78,176.93,175.73,175.73,14883.0,168.8065,168.9498,167.8039,167.8039,14883.0
2020-03-02 14:30:00,175.88,175.97,175.1,175.17,10614.0,167.9471,168.0331,167.2023,167.2692,10614.0
2020-03-02 14:40:00,175.08,175.31,174.51,175.27,24711.0,167.1832,167.4028,166.6389,167.3646,24711.0
2020-03-02 14:50:00,175.19,175.84,174.82,174.99,16329.0,167.2882,167.9089,166.9349,167.0973,16329.0
2020-03-02 15:00:00,174.92,176.41,174.92,176.36,22050.0,167.0304,168.4532,167.0304,168.4055,22050.0
2020-03-02 15:10:00,176.31,176.48,175.71,176.17,23154.0,168.3577,168.5201,167.7848,168.224,23154.0
2020-03-02 15:20:00,176.18,177.09,176.18,176.79,23625.0,168.2336,169.1026,168.2336,168.8161,23625.0
2020-03-02 15:30:00,176.76,177.47,176.55,177.14,58038.0,168.7874,169.4654,168.5869,169.1503,58038.0
2020-03-02 15:40:00,177.09,178.23,177.09,177.95,47154.0,169.1026,170.1911,169.1026,169.9238,47154.0
2020-03-02 15:50:00,178.22,179.27,177.72,179.27,171054.0,170.1816,171.1842,169.7041,171.1842,171054.0
2020-03-03 09:30:00,180.17,181.52,178.79,179.51,63117.0,172.0436,173.3327,170.7259,171.4134,63117.0
2020-03-03 09:40:00,179.78,180.74,179.78,180.29,2400.0,171.6712,172.5879,171.6712,172.1582,2400.0
2020-03-03 09:50:00,180.97,180.97,179.49,180.11,30222.0,172.8075,172.8075,171.3943,171.9863,30222.0
2020-03-03 10:00:00,180.16,184.14,180.16,182.41,39210.0,172.0341,175.8346,172.0341,174.1826,39210.0
2020-03-03 10:10:00,182.44,182.81,179.17,180.78,33534.0,174.2112,174.5646,171.0887,172.6261,33534.0
2020-03-03 10:20:00,180.55,182.07,180.55,181.46,14679.0,172.4065,173.8579,172.4065,173.2754,14679.0
2020-03-03 10:30:00,181.7,182.89,181.56,181.97,36522.0,173.5046,174.6409,173.3709,173.7624,36522.0
2020-03-03 10:40:00,181.91,182.17,180.94,180.94,15867.0,173.7052,173.9534,172.7789,172.7789,15867.0
2020-03-03 10:50:00,180.82,182.34,180.36,182.34,19845.0,172.6643,174.1158,172.2251,174.1158,19845.0
2020-03-03 11:00:00,182.4,182.65,181.17,181.2,10572.0,174.1731,174.4118,172.9985,173.0272,10572.0
2020-03-03 11:10:00,181.09,181.09,180.05,180.39,11490.0,172.9221,172.9221,171.929,172.2537,11490.0
2020-03-03 11:20:00,180.0,180.14,177.64,179.53,27069.0,171.8813,172.015,169.6277,171.4325,27069.0
2020-03-03 11:30:00,178.99,180.06,178.36,180.06,9702.0,170.9169,171.9386,170.3153,171.9386,9702.0
2020-03-03 11:40:00,180.33,180.33,179.58,179.85,11559.0,172.1964,172.1964,171.4802,171.7381,11559.0
2020-03-03 11:50:00,179.87,180.87,179.87,180.87,7503.0,171.7572,172.7121,171.7572,172.7121,7503.0
2020-03-03 12:00:00,180.72,181.5,180.62,181.47,17493.0,172.5688,173.3136,172.4733,173.285,17493.0
2020-03-03 12:10:00,181.5,181.7,180.83,181.12,32859.0,173.3136,173.5046,172.6739,172.9508,32859.0
2020-03-03 12:20:00,180.84,181.12,180.48,180.81,10836.0,172.6834,172.9508,172.3396,172.6548,10836.0
2020-03-03 12:30:00,180.91,181.42,180.61,181.42,40761.0,172.7503,173.2373,172.4638,173.2373,40761.0
2020-03-03 12:40:00,181.42,181.96,181.26,181.96,15555.0,173.2373,173.7529,173.0845,173.7529,15555.0
2020-03-03 12:50:00,181.9,181.9,181.35,181.62,25368.0,173.6956,173.6956,173.1704,173.4282,25368.0
2020-03-03 13:00:00,181.52,181.52,180.91,180.91,19023.0,173.3327,173.3327,172.7503,172.7503,19023.0
2020-03-03 13:10:00,181.0,181.02,180.14,180.22,5700.0,172.8362,172.8553,172.015,172.0914,5700.0
2020-03-03 13:20:00,180.45,180.45,179.04,179.8,10980.0,172.311,172.311,170.9646,171.6903,10980.0
2020-03-03 13:30:00,179.64,180.56,179.57,180.13,18969.0,171.5375,172.416,171.4707,172.0054,18969.0
2020-03-03 13:40:00,180.33,180.33,178.64,178.64,10497.0,172.1964,172.1964,170.5826,170.5826,10497.0
2020-03-03 13:50:00,178.46,178.74,178.01,178.34,19452.0,170.4108,170.6781,169.9811,170.2962,19452.0
2020-03-03 14:00:00,178.32,178.63,176.88,176.88,16047.0,170.2771,170.5731,168.902,168.902,16047.0
2020-03-03 14:10:00,177.14,178.28,176.87,177.56,26217.0,169.1503,170.2389,168.8925,169.5514,26217.0
2020-03-03 14:20:00,177.62,178.57,177.17,178.43,27594.0,169.6086,170.5158,169.1789,170.3821,27594.0
2020-03-03 14:30:00,178.33,178.83,177.71,177.77,23895.0,170.2866,170.7641,169.6946,169.7519,23895.0
2020-03-03 14:40:00,177.73,179.21,177.49,178.95,14100.0,169.7137,171.1269,169.4845,170.8787,14100.0
2020-03-03 14:50:00,179.01,179.47,178.44,179.03,23040.0,170.936,171.3752,170.3917,170.9551,23040.0
2020-03-03 15:00:00,179.09,179.75,178.88,179.3,24129.0,171.0123,171.6426,170.8118,171.2129,24129.0
2020-03-03 15:10:00,179.3,180.64,179.21,180.34,8703.0,171.2129,172.4924,171.1269,172.206,8703.0
2020-03-03 15:20:00,180.26,180.95,179.36,180.71,21942.0,172.1296,172.7885,171.2702,172.5593,21942.0
2020-03-03 15:30:00,180.66,180.66,178.94,179.01,55689.0,172.5115,172.5115,170.8691,170.936,55689.0
2020-03-03 15:40:00,178.96,181.08,178.82,180.15,37356.0,170.8882,172.9126,170.7545,172.0245,37356.0
2020-03-03 15:50:00,179.94,180.72,179.02,180.16,135498.0,171.824,172.5688,170.9455,172.0341,135498.0
2020-03-04 09:30:00,184.42,184.65,181.84,181.92,55977.0,176.1019,176.3216,173.6383,173.7147,55977.0
2020-03-04 09:40:00,182.17,183.31,182.08,182.67,11883.0,173.9534,175.042,173.8675,174.4309,11883.0
2020-03-04 09:50:00,182.86,183.5,182.31,182.55,14082.0,174.6123,175.2234,174.0871,174.3163,14082.0
2020-03-04 10:00:00,182.59,182.86,181.77,182.49,22839.0,174.3545,174.6123,173.5715,174.259,22839.0
2020-03-04 10:10:00,182.31,183.42,182.19,183.36,32646.0,174.0871,175.147,173.9725,175.0898,32646.0
2020-03-04 10:20:00,183.4,183.66,182.77,183.0,17853.0,175.1279,175.3762,174.5264,174.746,17853.0
2020-03-04 10:30:00,183.02,183.07,182.21,182.21,15345.0,174.7651,174.8128,173.9916,173.9916,15345.0
2020-03-04 10:40:00,182.31,183.03,181.93,182.59,10956.0,174.0871,174.7746,173.7242,174.3545,10956.0
2020-03-04 10:50:00,182.79,182.9,182.42,182.64,8100.0,174.5455,174.6505,174.1921,174.4022,8100.0
2020-03-04 11:00:00,182.91,183.28,182.29,182.59,10281.0,174.66,175.0134,174.068,174.3545,10281.0
2020-03-04 11:10:00,182.52,182.91,182.13,182.25,8859.0,174.2876,174.66,173.9152,174.0298,8859.0
2020-03-04 11:20:00,182.31,182.68,182.05,182.59,5331.0,174.0871,174.4404,173.8388,174.3545,5331.0
2020-03-04 11:30:00,182.65,183.0,182.44,183.0,23715.0,174.4118,174.746,174.2112,174.746,23715.0
2020-03-04 11:40:00,182.69,183.3,182.47,182.95,10050.0,174.45,175.0325,174.2399,174.6982,10050.0
2020-03-04 11:50:00,183.0,183.63,183.0,183.25,16278.0,174.746,175.3476,174.746,174.9847,16278.0
2020-03-04 12:00:00,183.23,183.57,183.23,183.29,13632.0,174.9656,175.2903,174.9656,175.0229,13632.0
2020-03-04 12:10:00,183.23,183.99,182.95,183.8,8112.0,174.9656,175.6913,174.6982,175.5099,8112.0
2020-03-04 12:20:00,183.75,184.26,183.65,184.25,27039.0,175.4622,175.9492,175.3667,175.9396,27039.0
2020-03-04 12:30:00,184.36,184.36,183.76,183.77,21474.0,176.0446,176.0446,175.4717,175.4813,21474.0
2020-03-04 12:40:00,183.73,184.29,183.73,184.29,13026.0,175.4431,175.9778,175.4431,175.9778,13026.0
2020-03-04 12:50:00,184.56,185.53,184.37,185.53,17418.0,176.2356,177.1619,176.0542,177.1619,17418.0
2020-03-04 13:00:00,185.52,185.84,185.27,185.5,17157.0,177.1523,177.4579,176.9136,177.1332,17157.0
2020-03-04 13:10:00,185.48,186.02,185.26,186.02,17850.0,177.1141,177.6298,176.9041,177.6298,17850.0
2020-03-04 13:20:00,185.85,185.9,185.39,185.64,7041.0,177.4674,177.5152,177.0282,177.2669,7041.0
2020-03-04 13:30:00,185.58,185.96,185.48,185.65,9687.0,177.2096,177.5725,177.1141,177.2765,9687.0
2020-03-04 13:40:00,185.77,186.25,185.77,186.12,17235.0,177.3911,177.8494,177.3911,177.7253,17235.0
2020-03-04 13:50:00,186.23,186.36,186.12,186.33,13860.0,177.8303,177.9544,177.7253,177.9258,13860.0
2020-03-04 14:00:00,186.21,186.67,186.04,186.67,24999.0,177.8112,178.2505,177.6489,178.2505,24999.0
2020-03-04 14:10:00,186.65,187.15,186.57,187.15,25320.0,178.2314,178.7088,178.155,178.7088,25320.0
2020-03-04 14:20:00,186.97,187.47,186.9,187.34,24159.0,178.5369,179.0144,178.4701,178.8902,24159.0
2020-03-04 14:30:00,187.38,187.47,186.93,186.93,34650.0,178.9284,179.0144,178.4987,178.4987,34650.0
2020-03-04 14:40:00,187.17,187.54,187.0,187.54,25947.0,178.7279,179.0812,178.5656,179.0812,25947.0
2020-03-04 14:50:00,187.44,188.12,187.44,187.92,30318.0,178.9857,179.6351,178.9857,179.4441,30318.0
2020-03-04 15:00:00,188.11,188.5,187.97,188.21,57756.0,179.6255,179.9979,179.4918,179.721,57756.0
2020-03-04 15:10:00,188.3,188.56,188.12,188.27,34899.0,179.8069,180.0552,179.6351,179.7783,34899.0
2020-03-04 15:20:00,188.31,188.94,188.27,188.94,26901.0,179.8165,180.4181,179.7783,180.4181,26901.0
2020-03-04 15:30:00,188.99,190.38,188.98,190.38,68571.0,180.4658,181.7931,180.4563,181.7931,68571.0
2020-03-04 15:40:00,190.36,190.64,189.8,190.64,101022.0,181.774,182.0414,181.2393,182.0414,101022.0
2020-03-04 15:50:00,190.73,191.62,190.67,191.47,248565.0,182.1273,182.9772,182.07,182.834,248565.0
2020-03-05 09:30:00,187.01,187.35,185.93,186.15,48609.0,178.5751,178.8998,177.5438,177.7539,48609.0
2020-03-05 09:40:00,186.15,187.5,185.9,186.3,13653.0,177.7539,179.043,177.5152,177.8971,13653.0
2020-03-05 09:50:00,186.56,187.81,186.4,187.81,22287.0,178.1454,179.339,177.9926,179.339,22287.0
2020-03-05 10:00:00,187.33,187.8,186.69,186.84,14916.0,178.8807,179.3295,178.2696,178.4128,14916.0
2020-03-05 10:10:00,187.0,187.62,186.77,187.45,15231.0,178.5656,179.1576,178.3459,178.9953,15231.0
2020-03-05 10:20:00,187.95,188.35,187.1,187.28,29013.0,179.4727,179.8547,178.6611,178.8329,29013.0
2020-03-05 10:30:00,187.24,187.54,187.14,187.24,15612.0,178.7947,179.0812,178.6993,178.7947,15612.0
2020-03-05 10:40:00,187.34,187.58,186.92,187.54,18054.0,178.8902,179.1194,178.4892,179.0812,18054.0
2020-03-05 10:50:00,187.65,187.81,187.34,187.49,19320.0,179.1863,179.339,178.8902,179.0335,19320.0
2020-03-05 11:00:00,187.77,188.24,187.77,188.24,6423.0,179.3008,179.7496,179.3008,179.7496,6423.0
2020-03-05 11:10:00,188.38,188.68,188.27,188.47,6630.0,179.8833,180.1698,179.7783,179.9693,6630.0
2020-03-05 11:20:00,188.41,188.57,188.08,188.27,12066.0,179.912,180.0648,179.5969,179.7783,12066.0
2020-03-05 11:30:00,188.36,188.44,187.62,187.63,14436.0,179.8642,179.9406,179.1576,179.1672,14436.0
2020-03-05 11:40:00,187.43,187.55,187.06,187.32,6600.0,178.9762,179.0908,178.6229,178.8711,6600.0
2020-03-05 11:50:00,187.25,187.47,186.42,186.9,12639.0,178.8043,179.0144,178.0117,178.4701,12639.0
2020-03-05 12:00:00,186.92,187.04,186.15,186.34,12198.0,178.4892,178.6038,177.7539,177.9353,12198.0
2020-03-05 12:10:00,186.36,186.52,185.88,186.09,12285.0,177.9544,178.1072,177.4961,177.6966,12285.0
2020-03-05 12:20:00,186.1,186.19,185.57,185.8,19569.0,177.7062,177.7921,177.2001,177.4197,19569.0
2020-03-05 12:30:00,185.87,186.26,185.42,185.42,9756.0,177.4865,177.8589,177.0568,177.0568,9756.0
2020-03-05 12:40:00,185.45,185.45,184.44,185.2,42390.0,177.0855,177.0855,176.121,176.8468,42390.0
2020-03-05 12:50:00,185.05,185.4,184.85,184.91,12600.0,176.7035,177.0377,176.5125,176.5698,12600.0
2020-03-05 13:00:00,184.96,185.19,184.6,184.69,14016.0,176.6176,176.8372,176.2738,176.3598,14016.0
2020-03-05 13:10:00,184.47,184.82,183.97,184.23,25128.0,176.1497,176.4839,175.6722,175.9205,25128.0
2020-03-05 13:20:00,184.19,184.8,184.17,184.8,14100.0,175.8823,176.4648,175.8632,176.4648,14100.0
2020-03-05 13:30:00,184.86,185.54,184.74,185.23,11469.0,176.5221,177.1714,176.4075,176.8754,11469.0
2020-03-05 13:40:00,185.18,185.32,184.77,185.28,13338.0,176.8277,176.9613,176.4362,176.9232,13338.0
2020-03-05 13:50:00,185.27,185.27,184.08,184.48,12480.0,176.9136,176.9136,175.7773,176.1592,12480.0
2020-03-05 14:00:00,184.27,184.66,183.92,184.21,9900.0,175.9587,176.3311,175.6245,175.9014,9900.0
2020-03-05 14:10:00,184.31,184.9,184.09,184.16,11250.0,175.9969,176.5603,175.7868,175.8537,11250.0
2020-03-05 14:20:00,184.22,184.22,183.09,183.37,11955.0,175.911,175.911,174.8319,175.0993,11955.0
2020-03-05 14:30:00,183.55,184.19,183.33,184.19,10053.0,175.2712,175.8823,175.0611,175.8823,10053.0
2020-03-05 14:40:00,184.35,184.44,183.81,184.05,9213.0,176.0351,176.121,175.5195,175.7486,9213.0
2020-03-05 14:50:00,184.2,184.27,183.51,183.97,13920.0,175.8919,175.9587,175.233,175.6722,13920.0
2020-03-05 15:00:00,184.02,184.05,183.57,184.05,9240.0,175.72,175.7486,175.2903,175.7486,9240.0
2020-03-05 15:10:00,184.08,184.08,183.09,183.52,21912.0,175.7773,175.7773,174.8319,175.2425,21912.0
2020-03-05 15:20:00,183.74,184.06,183.17,183.98,14718.0,175.4526,175.7582,174.9083,175.6818,14718.0
2020-03-05 15:30:00,183.91,185.28,183.88,184.47,23886.0,175.6149,176.9232,175.5863,176.1497,23886.0
2020-03-05 15:40:00,184.49,185.15,184.04,184.79,39081.0,176.1688,176.799,175.7391,176.4553,39081.0
2020-03-05 15:50:00,185.06,185.39,184.38,185.16,115809.0,176.7131,177.0282,176.0637,176.8086,115809.0
2020-03-06 09:30:00,180.92,181.42,180.0,180.34,25500.0,172.7598,173.2373,171.8813,172.206,25500.0
2020-03-06 09:40:00,179.67,179.82,178.36,178.7,19038.0,171.5662,171.7094,170.3153,170.6399,19038.0
2020-03-06 09:50:00,178.65,178.85,176.91,177.92,51723.0,170.5922,170.7832,168.9307,169.8951,51723.0
2020-03-06 10:00:00,177.93,178.86,177.93,178.29,20043.0,169.9047,170.7927,169.9047,170.2484,20043.0
2020-03-06 10:10:00,178.25,179.22,178.06,178.29,23361.0,170.2102,171.1365,170.0288,170.2484,23361.0
2020-03-06 10:20:00,178.13,180.23,178.1,180.02,43308.0,170.0956,172.1009,170.067,171.9004,43308.0
2020-03-06 10:30:00,180.55,181.23,179.7,181.15,15879.0,172.4065,173.0558,171.5948,172.9794,15879.0
2020-03-06 10:40:00,181.01,181.51,180.33,180.33,21279.0,172.8457,173.3232,172.1964,172.1964,21279.0
2020-03-06 10:50:00,180.43,181.05,180.13,180.44,29550.0,172.2919,172.8839,172.0054,172.3015,29550.0
2020-03-06 11:00:00,180.22,180.63,179.1,179.27,20934.0,172.0914,172.4829,171.0219,171.1842,20934.0
2020-03-06 11:10:00,179.12,179.53,178.37,178.39,11100.0,171.041,171.4325,170.3248,170.3439,11100.0
2020-03-06 11:20:00,178.67,178.96,178.27,178.33,9765.0,170.6113,170.8882,170.2293,170.2866,9765.0
2020-03-06 11:30:00,178.31,179.07,178.31,178.37,15003.0,170.2675,170.9932,170.2675,170.3248,15003.0
2020-03-06 11:40:00,178.53,178.74,177.8,177.82,30996.0,170.4776,170.6781,169.7805,169.7996,30996.0
2020-03-06 11:50:00,177.76,178.05,177.6,177.6,14250.0,169.7423,170.0193,169.5895,169.5895,14250.0
2020-03-06 12:00:00,177.57,177.57,176.99,176.99,10200.0,169.5609,169.5609,169.0071,169.0071,10200.0
2020-03-06 12:10:00,176.87,177.08,176.52,176.53,12006.0,168.8925,169.093,168.5583,168.5678,12006.0
2020-03-06 12:20:00,176.51,176.88,176.5,176.5,11994.0,168.5487,168.902,168.5392,168.5392,11994.0
2020-03-06 12:30:00,176.52,178.53,176.52,178.3,22698.0,168.5583,170.4776,168.5583,170.258,22698.0
2020-03-06 12:40:00,178.19,179.8,178.19,179.51,30897.0,170.1529,171.6903,170.1529,171.4134,30897.0
2020-03-06 12:50:00,179.3,179.68,178.89,179.21,13503.0,171.2129,171.5757,170.8214,171.1269,13503.0
2020-03-06 13:00:00,179.39,180.15,179.39,179.7,22815.0,171.2988,172.0245,171.2988,171.5948,22815.0
2020-03-06 13:10:00,179.73,180.01,179.49,179.71,10557.0,171.6235,171.8908,171.3943,171.6044,10557.0
2020-03-06 13:20:00,179.53,180.48,179.37,179.37,7092.0,171.4325,172.3396,171.2797,171.2797,7092.0
2020-03-06 13:30:00,179.29,179.91,179.25,179.68,8736.0,171.2033,171.7954,171.1651,171.5757,8736.0
2020-03-06 13:40:00,180.03,180.04,178.72,178.72,7173.0,171.9099,171.9195,170.659,170.659,7173.0
2020-03-06 13:50:00,178.9,178.93,178.33,178.75,10932.0,170.8309,170.8596,170.2866,170.6877,10932.0
2020-03-06 14:00:00,178.55,178.75,178.27,178.63,16947.0,170.4967,170.6877,170.2293,170.5731,16947.0
2020-03-06 14:10:00,178.25,179.01,178.24,178.76,9303.0,170.2102,170.936,170.2007,170.6972,9303.0
2020-03-06 14:20:00,178.58,179.41,178.21,178.97,16038.0,170.5253,171.3179,170.172,170.8978,16038.0
2020-03-06 14:30:00,178.84,178.84,177.99,178.37,27846.0,170.7736,170.7736,169.962,170.3248,27846.0
2020-03-06 14:40:00,178.24,178.59,177.74,177.75,31518.0,170.2007,170.5349,169.7232,169.7328,31518.0
2020-03-06 14:50:00,177.62,178.07,177.24,177.59,15819.0,169.6086,170.0384,169.2458,169.58,15819.0
2020-03-06 15:00:00,177.36,177.36,176.75,176.75,7230.0,169.3604,169.3604,168.7779,168.7779,7230.0
2020-03-06 15:10:00,176.89,177.86,176.84,177.68,13620.0,168.9116,169.8378,168.8638,169.6659,13620.0
2020-03-06 15:20:00,177.71,178.06,177.15,177.4,16290.0,169.6946,170.0288,169.1598,169.3986,16290.0
2020-03-06 15:30:00,177.18,178.51,177.16,177.43,45468.0,169.1885,170.4585,169.1694,169.4272,45468.0
2020-03-06 15:40:00,177.66,178.82,177.6,178.71,41646.0,169.6468,170.7545,169.5895,170.6495,41646.0
2020-03-06 15:50:00,178.97,181.05,178.97,180.15,105144.0,170.8978,172.8839,170.8978,172.0245,105144.0
2020-03-09 09:30:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:40:00,171.69,171.69,171.69,171.69,0.0,163.9461,163.9461,163.9461,163.9461,0.0
2020-03-09 09:50:00,167.12,175.0,166.83,169.13,105258.0,159.5822,167.1068,159.3053,161.5016,105258.0
2020-03-09 10:00:00,169.97,171.41,167.64,171.34,78255.0,162.3037,163.6787,160.0788,163.6119,78255.0
2020-03-09 10:10:00,171.29,175.35,170.64,175.35,54528.0,163.5642,167.441,162.9435,167.441,54528.0
2020-03-09 10:20:00,175.1,177.12,174.7,175.99,86031.0,167.2023,169.1312,166.8204,168.0522,86031.0
2020-03-09 10:30:00,175.96,177.66,175.96,177.53,50028.0,168.0235,169.6468,168.0235,169.5227,50028.0
2020-03-09 10:40:00,177.32,177.77,176.44,176.81,54792.0,169.3222,169.7519,168.4819,168.8352,54792.0
2020-03-09 10:50:00,176.78,177.59,176.25,176.58,50949.0,168.8065,169.58,168.3004,168.6156,50949.0
2020-03-09 11:00:00,176.3,177.22,176.12,176.58,49881.0,168.3482,169.2267,168.1763,168.6156,49881.0
2020-03-09 11:10:00,176.77,179.06,176.45,178.92,38190.0,168.797,170.9837,168.4914,170.85,38190.0
2020-03-09 11:20:00,178.65,178.88,177.98,178.01,30075.0,170.5922,170.8118,169.9524,169.9811,30075.0
2020-03-09 11:30:00,178.11,178.72,177.35,177.67,44754.0,170.0765,170.659,169.3508,169.6564,44754.0
2020-03-09 11:40:00,177.87,178.56,177.53,178.32,55383.0,169.8474,170.5062,169.5227,170.2771,55383.0
2020-03-09 11:50:00,178.24,178.49,177.57,177.57,62781.0,170.2007,170.4394,169.5609,169.5609,62781.0
2020-03-09 12:00:00,177.52,178.43,176.84,177.43,54744.0,169.5132,170.3821,168.8638,169.4272,54744.0
2020-03-09 12:10:00,177.57,178.14,177.27,177.6,52545.0,169.5609,170.1052,169.2744,169.5895,52545.0
2020-03-09 12:20:00,177.54,177.93,177.01,177.16,28407.0,169.5323,169.9047,169.0262,169.1694,28407.0
2020-03-09 12:30:00,177.16,177.65,176.21,177.2,41586.0,169.1694,169.6373,168.2622,169.2076,41586.0
2020-03-09 12:40:00,177.27,177.6,176.43,176.87,34638.0,169.2744,169.5895,168.4723,168.8925,34638.0
2020-03-09 12:50:00,177.17,177.98,177.1,177.8,18516.0,169.1789,169.9524,169.1121,169.7805,18516.0
2020-03-09 13:00:00,177.66,178.25,176.85,177.21,27381.0,169.6468,170.2102,168.8734,169.2171,27381.0
2020-03-09 13:10:00,177.25,178.62,177.17,178.62,43524.0,169.2553,170.5635,169.1789,170.5635,43524.0
2020-03-09 13:20:00,178.63,178.63,177.78,178.28,53142.0,170.5731,170.5731,169.7614,170.2389,53142.0
2020-03-09 13:30:00,178.16,178.32,176.78,176.78,43251.0,170.1243,170.2771,168.8065,168.8065,43251.0
2020-03-09 13:40:00,176.96,177.04,176.24,176.26,18771.0,168.9784,169.0548,168.2909,168.31,18771.0
2020-03-09 13:50:00,176.27,176.6,175.42,175.83,29907.0,168.3195,168.6347,167.5079,167.8994,29907.0
2020-03-09 14:00:00,175.89,175.93,174.85,175.04,34773.0,167.9567,167.9949,166.9636,167.145,34773.0
2020-03-09 14:10:00,175.21,177.32,175.18,177.03,26541.0,167.3073,169.3222,167.2787,169.0453,26541.0
2020-03-09 14:20:00,177.04,177.65,176.23,176.45,23775.0,169.0548,169.6373,168.2813,168.4914,23775.0
2020-03-09 14:30:00,176.13,176.13,174.39,175.54,41811.0,168.1859,168.1859,166.5243,167.6225,41811.0
2020-03-09 14:40:00,175.59,176.08,174.38,174.74,28683.0,167.6702,168.1381,166.5148,166.8585,28683.0
2020-03-09 14:50:00,175.13,176.73,174.98,176.21,45678.0,167.231,168.7588,167.0877,168.2622,45678.0
2020-03-09 15:00:00,176.08,176.96,175.67,176.8,38475.0,168.1381,168.9784,167.7466,168.8256,38475.0
2020-03-09 15:10:00,176.75,176.95,176.03,176.87,134283.0,168.7779,168.9689,168.0904,168.8925,134283.0
2020-03-09 15:20:00,176.67,178.89,176.22,178.47,41835.0,168.7015,170.8214,168.2718,170.4203,41835.0
2020-03-09 15:30:00,178.03,178.81,177.18,178.81,55926.0,170.0002,170.745,169.1885,170.745,55926.0
2020-03-09 15:40:00,178.94,179.45,178.17,179.07,62724.0,170.8691,171.3561,170.1338,170.9932,62724.0
2020-03-09 15:50:00,179.03,179.03,175.64,175.64,210354.0,170.9551,170.9551,167.718,167.718,210354.0
2020-03-10 09:30:00,180.76,181.67,178.46,178.57,41094.0,172.607,173.476,170.4108,170.5158,41094.0
2020-03-10 09:40:00,178.68,178.96,177.19,178.91,32667.0,170.6208,170.8882,169.198,170.8405,32667.0
2020-03-10 09:50:00,179.03,179.28,177.78,178.04,44838.0,170.9551,171.1938,169.7614,170.0097,44838.0
2020-03-10 10:00:00,178.07,179.26,177.36,179.1,36294.0,170.0384,171.1747,169.3604,171.0219,36294.0
2020-03-10 10:10:00,179.08,179.1,177.92,178.18,26199.0,171.0028,171.0219,169.8951,170.1434,26199.0
2020-03-10 10:20:00,178.15,178.42,176.65,176.92,18123.0,170.1147,170.3726,168.6824,168.9402,18123.0
2020-03-10 10:30:00,177.08,177.09,176.13,176.68,13410.0,169.093,169.1026,168.1859,168.711,13410.0
2020-03-10 10:40:00,176.68,177.03,176.24,176.24,9174.0,168.711,169.0453,168.2909,168.2909,9174.0
2020-03-10 10:50:00,176.55,176.9,175.63,176.03,31056.0,168.5869,168.9211,167.7084,168.0904,31056.0
2020-03-10 11:00:00,175.79,176.66,175.26,176.28,17184.0,167.8612,168.6919,167.3551,168.3291,17184.0
2020-03-10 11:10:00,175.85,175.85,174.23,174.23,14196.0,167.9185,167.9185,166.3715,166.3715,14196.0
2020-03-10 11:20:00,174.34,174.44,172.69,173.12,14592.0,166.4766,166.5721,164.901,165.3116,14592.0
2020-03-10 11:30:00,173.12,173.12,171.81,172.56,21663.0,165.3116,165.3116,164.0607,164.7769,21663.0
2020-03-10 11:40:00,172.7,174.04,172.31,173.71,44241.0,164.9106,166.1901,164.5381,165.875,44241.0
2020-03-10 11:50:00,173.81,173.81,172.31,172.84,35010.0,165.9705,165.9705,164.5381,165.0442,35010.0
2020-03-10 12:00:00,172.84,174.56,172.84,174.28,21435.0,165.0442,166.6867,165.0442,166.4193,21435.0
2020-03-10 12:10:00,174.2,175.71,174.12,175.48,19665.0,166.3429,167.7848,166.2665,167.5652,19665.0
2020-03-10 12:20:00,175.64,175.64,174.18,174.51,17316.0,167.718,167.718,166.3238,166.6389,17316.0
2020-03-10 12:30:00,174.1,174.38,173.25,174.38,18222.0,166.2474,166.5148,165.4358,166.5148,18222.0
2020-03-10 12:40:00,174.19,175.02,174.05,174.71,14241.0,166.3334,167.1259,166.1997,166.8299,14241.0
2020-03-10 12:50:00,174.58,175.74,174.58,175.28,9057.0,166.7058,167.8134,166.7058,167.3742,9057.0
2020-03-10 13:00:00,174.66,175.49,173.99,175.49,10299.0,166.7822,167.5747,166.1424,167.5747,10299.0
2020-03-10 13:10:00,175.54,176.22,175.15,176.06,27480.0,167.6225,168.2718,167.2501,168.119,27480.0
2020-03-10 13:20:00,176.24,176.92,175.9,176.62,20202.0,168.2909,168.9402,167.9662,168.6538,20202.0
2020-03-10 13:30:00,176.33,176.94,175.95,175.95,27318.0,168.3768,168.9593,168.014,168.014,27318.0
2020-03-10 13:40:00,176.21,176.21,174.69,174.95,21003.0,168.2622,168.2622,166.8108,167.0591,21003.0
2020-03-10 13:50:00,175.19,175.19,174.51,174.99,44178.0,167.2882,167.2882,166.6389,167.0973,44178.0
2020-03-10 14:00:00,174.7,175.54,174.12,175.53,20580.0,166.8204,167.6225,166.2665,167.6129,20580.0
2020-03-10 14:10:00,175.25,175.77,174.64,174.92,14481.0,167.3455,167.8421,166.7631,167.0304,14481.0
2020-03-10 14:20:00,174.91,175.59,174.09,175.59,17865.0,167.0209,167.6702,166.2379,167.6702,17865.0
2020-03-10 14:30:00,175.42,176.36,175.35,175.96,28215.0,167.5079,168.4055,167.441,168.0235,28215.0
2020-03-10 14:40:00,176.09,178.12,176.09,178.1,28938.0,168.1477,170.0861,168.1477,170.067,28938.0
2020-03-10 14:50:00,177.72,178.02,177.18,177.18,20676.0,169.7041,169.9906,169.1885,169.1885,20676.0
2020-03-10 15:00:00,177.49,178.59,177.49,177.87,53745.0,169.4845,170.5349,169.4845,169.8474,53745.0
2020-03-10 15:10:00,177.77,179.33,177.77,179.33,49809.0,169.7519,171.2415,169.7519,171.2415,49809.0
2020-03-10 15:20:00,179.01,179.65,178.61,178.98,52989.0,170.936,171.5471,170.554,170.9073,52989.0
2020-03-10 15:30:00,179.06,180.17,178.77,180.09,42393.0,170.9837,172.0436,170.7068,171.9672,42393.0
2020-03-10 15:40:00,180.1,181.57,179.85,181.4,55818.0,171.9768,173.3805,171.7381,173.2182,55818.0
2020-03-10 15:50:00,181.11,182.15,180.65,181.84,161046.0,172.9412,173.9343,172.502,173.6383,161046.0
2020-03-11 09:30:00,177.67,177.89,175.5,175.5,55929.0,169.6564,169.8665,167.5843,167.5843,55929.0
2020-03-11 09:40:00,175.37,176.54,174.22,175.04,36441.0,167.4601,168.5774,166.362,167.145,36441.0
2020-03-11 09:50:00,175.56,177.78,175.56,177.51,48384.0,167.6416,169.7614,167.6416,169.5036,48384.0
2020-03-11 10:00:00,177.52,178.22,176.39,176.66,44862.0,169.5132,170.1816,168.4341,168.6919,44862.0
2020-03-11 10:10:00,176.67,177.22,176.22,176.3,30996.0,168.7015,169.2267,168.2718,168.3482,30996.0
2020-03-11 10:20:00,176.26,176.38,175.23,175.5,13914.0,168.31,168.4246,167.3264,167.5843,13914.0
2020-03-11 10:30:00,175.45,175.94,174.8,175.21,13917.0,167.5365,168.0044,166.9158,167.3073,13917.0
2020-03-11 10:40:00,174.81,175.21,174.39,174.47,18996.0,166.9254,167.3073,166.5243,166.6007,18996.0
2020-03-11 10:50:00,174.67,175.6,174.36,175.32,18069.0,166.7917,167.6798,166.4957,167.4124,18069.0
2020-03-11 11:00:00,175.32,175.97,174.89,175.97,45984.0,167.4124,168.0331,167.0018,168.0331,45984.0
2020-03-11 11:10:00,175.94,176.73,175.38,175.48,42693.0,168.0044,168.7588,167.4697,167.5652,42693.0
2020-03-11 11:20:00,175.7,175.83,174.73,175.63,21939.0,167.7752,167.8994,166.849,167.7084,21939.0
2020-03-11 11:30:00,175.15,175.8,174.87,175.8,27033.0,167.2501,167.8707,166.9827,167.8707,27033.0
2020-03-11 11:40:00,175.75,175.87,174.9,175.56,16077.0,167.823,167.9376,167.0113,167.6416,16077.0
2020-03-11 11:50:00,175.83,175.98,174.88,175.15,20907.0,167.8994,168.0426,166.9922,167.2501,20907.0
2020-03-11 12:00:00,175.15,175.91,174.86,175.67,23352.0,167.2501,167.9758,166.9731,167.7466,23352.0
2020-03-11 12:10:00,175.83,176.69,175.83,176.56,15333.0,167.8994,168.7206,167.8994,168.5965,15333.0
2020-03-11 12:20:00,176.52,176.56,174.88,174.99,24735.0,168.5583,168.5965,166.9922,167.0973,24735.0
2020-03-11 12:30:00,175.33,175.33,174.38,174.44,20415.0,167.4219,167.4219,166.5148,166.5721,20415.0
2020-03-11 12:40:00,174.63,174.94,173.83,173.83,106587.0,166.7535,167.0495,165.9896,165.9896,106587.0
2020-03-11 12:50:00,174.01,175.07,174.01,174.97,60186.0,166.1615,167.1737,166.1615,167.0782,60186.0
2020-03-11 13:00:00,174.88,174.94,173.88,173.88,24765.0,166.9922,167.0495,166.0373,166.0373,24765.0
2020-03-11 13:10:00,174.21,174.32,173.36,174.04,32559.0,166.3525,166.4575,165.5408,166.1901,32559.0
2020-03-11 13:20:00,174.13,175.09,173.89,174.64,28950.0,166.2761,167.1928,166.0469,166.7631,28950.0
2020-03-11 13:30:00,175.04,175.12,174.07,174.07,16740.0,167.145,167.2214,166.2188,166.2188,16740.0
2020-03-11 13:40:00,174.33,174.5,173.57,174.31,33354.0,166.467,166.6294,165.7413,166.4479,33354.0
2020-03-11 13:50:00,174.1,174.4,173.45,174.17,20640.0,166.2474,166.5339,165.6267,166.3143,20640.0
2020-03-11 14:00:00,174.32,174.32,172.58,172.69,34587.0,166.4575,166.4575,164.796,164.901,34587.0
2020-03-11 14:10:00,172.67,173.04,172.53,172.88,23955.0,164.8819,165.2352,164.7482,165.0824,23955.0
2020-03-11 14:20:00,172.7,172.93,172.15,172.45,39495.0,164.9106,165.1302,164.3854,164.6718,39495.0
2020-03-11 14:30:00,172.46,173.15,172.22,172.81,45735.0,164.6814,165.3403,164.4522,165.0156,45735.0
2020-03-11 14:40:00,173.06,173.72,172.06,172.36,31575.0,165.2543,165.8846,164.2994,164.5859,31575.0
2020-03-11 14:50:00,172.35,172.86,171.72,171.91,38409.0,164.5763,165.0633,163.9748,164.1562,38409.0
2020-03-11 15:00:00,171.74,172.4,170.0,170.0,45570.0,163.9939,164.6241,162.3323,162.3323,45570.0
2020-03-11 15:10:00,170.25,170.84,169.29,170.68,52503.0,162.5711,163.1345,161.6544,162.9817,52503.0
2020-03-11 15:20:00,170.65,171.11,169.18,171.11,69171.0,162.953,163.3923,161.5493,163.3923,69171.0
2020-03-11 15:30:00,170.97,174.08,170.91,174.08,113508.0,163.2586,166.2283,163.2013,166.2283,113508.0
2020-03-11 15:40:00,173.82,175.19,173.82,174.96,94773.0,165.98,167.2882,165.98,167.0686,94773.0
2020-03-11 15:50:00,174.66,174.9,173.14,173.38,226797.0,166.7822,167.0113,165.3307,165.5599,226797.0
2020-03-12 09:30:00,162.22,162.87,158.34,160.48,78699.0,154.9032,155.5239,151.1983,153.2417,78699.0
2020-03-12 09:40:00,160.48,160.48,160.48,160.48,0.0,153.2417,153.2417,153.2417,153.2417,0.0
2020-03-12 09:50:00,158.72,161.02,158.67,159.79,39456.0,151.5611,153.7574,151.5134,152.5828,39456.0
2020-03-12 10:00:00,160.14,164.95,158.97,163.3,64419.0,152.9171,157.5101,151.7998,155.9345,64419.0
2020-03-12 10:10:00,162.59,164.18,162.59,162.66,24915.0,155.2566,156.7748,155.2566,155.3234,24915.0
2020-03-12 10:20:00,162.67,165.84,162.23,164.02,61434.0,155.333,158.36,154.9128,156.6221,61434.0
2020-03-12 10:30:00,163.41,165.67,163.41,164.56,18039.0,156.0396,158.1976,156.0396,157.1377,18039.0
2020-03-12 10:40:00,164.83,165.19,163.07,163.29,40005.0,157.3955,157.7393,155.7149,155.925,40005.0
2020-03-12 10:50:00,163.3,165.07,163.29,164.02,69810.0,155.9345,157.6247,155.925,156.6221,69810.0
2020-03-12 11:00:00,164.32,164.32,162.11,162.25,26880.0,156.9085,156.9085,154.7982,154.9319,26880.0
2020-03-12 11:10:00,162.3,162.76,160.11,160.7,56565.0,154.9796,155.4189,152.8884,153.4518,56565.0
2020-03-12 11:20:00,160.13,160.76,159.35,160.39,60033.0,152.9075,153.5091,152.1627,153.1558,60033.0
2020-03-12 11:30:00,160.42,161.76,159.76,159.76,15762.0,153.1844,154.464,152.5542,152.5542,15762.0
2020-03-12 11:40:00,159.93,159.94,157.9,158.72,33498.0,152.7165,152.7261,150.7781,151.5611,33498.0
2020-03-12 11:50:00,158.16,159.48,157.0,159.46,38058.0,151.0264,152.2868,149.9187,152.2677,38058.0
2020-03-12 12:00:00,159.14,160.7,159.14,160.04,63174.0,151.9622,153.4518,151.9622,152.8216,63174.0
2020-03-12 12:10:00,160.13,161.12,159.92,160.31,28407.0,152.9075,153.8529,152.707,153.0794,28407.0
2020-03-12 12:20:00,160.66,162.35,160.5,162.31,37560.0,153.4136,155.0274,153.2608,154.9892,37560.0
2020-03-12 12:30:00,162.08,162.27,161.21,162.15,30624.0,154.7696,154.951,153.9388,154.8364,30624.0
2020-03-12 12:40:00,161.94,162.79,161.23,162.19,31335.0,154.6359,155.4475,153.9579,154.8746,31335.0
2020-03-12 12:50:00,161.77,166.86,161.77,166.85,21240.0,154.4735,159.334,154.4735,159.3244,21240.0
2020-03-12 13:00:00,166.18,169.79,165.68,167.45,29784.0,158.6846,162.1318,158.2072,159.8974,29784.0
2020-03-12 13:10:00,167.09,167.49,164.0,164.81,39759.0,159.5536,159.9355,156.603,157.3764,39759.0
2020-03-12 13:20:00,164.67,165.79,164.02,164.74,32838.0,157.2427,158.3122,156.6221,157.3096,32838.0
2020-03-12 13:30:00,165.21,165.95,161.95,162.58,25437.0,157.7584,158.465,154.6454,155.247,25437.0
2020-03-12 13:40:00,162.21,164.53,161.67,164.36,32295.0,154.8937,157.1091,154.3781,156.9467,32295.0
2020-03-12 13:50:00,164.33,165.26,163.56,165.26,23562.0,156.9181,157.8061,156.1828,157.8061,23562.0
2020-03-12 14:00:00,165.98,165.98,164.17,164.65,33636.0,158.4937,158.4937,156.7653,157.2236,33636.0
2020-03-12 14:10:00,164.44,165.03,163.68,163.87,21186.0,157.0231,157.5865,156.2974,156.4788,21186.0
2020-03-12 14:20:00,164.05,164.46,163.63,163.63,41616.0,156.6507,157.0422,156.2497,156.2497,41616.0
2020-03-12 14:30:00,164.17,164.17,162.5,162.69,28944.0,156.7653,156.7653,155.1706,155.352,28944.0
2020-03-12 14:40:00,162.6,164.73,162.6,164.73,26925.0,155.2661,157.3,155.2661,157.3,26925.0
2020-03-12 14:50:00,164.74,165.48,163.21,163.21,5805.0,157.3096,158.0162,155.8486,155.8486,5805.0
2020-03-12 15:00:00,163.41,164.45,162.63,164.45,25917.0,156.0396,157.0327,155.2948,157.0327,25917.0
2020-03-12 15:10:00,164.55,165.24,163.04,163.4,19506.0,157.1282,157.787,155.6863,156.03,19506.0
2020-03-12 15:20:00,163.54,163.54,162.54,162.88,32013.0,156.1637,156.1637,155.2088,155.5335,32013.0
2020-03-12 15:30:00,162.91,164.31,162.91,164.31,45690.0,155.5621,156.899,155.5621,156.899,45690.0
2020-03-12 15:40:00,164.85,165.62,164.31,165.42,57780.0,157.4146,158.1499,156.899,157.9589,57780.0
2020-03-12 15:50:00,165.27,166.49,160.88,160.88,178533.0,157.8157,158.9807,153.6237,153.6237,178533.0
2020-03-13 09:30:00,167.52,167.52,160.0,160.51,148590.0,159.9642,159.9642,152.7834,153.2704,148590.0
2020-03-13 09:40:00,160.27,163.67,159.55,163.66,132546.0,153.0412,156.2878,152.3537,156.2783,132546.0
2020-03-13 09:50:00,162.91,163.3,157.07,159.6,146175.0,155.5621,155.9345,149.9855,152.4014,146175.0
2020-03-13 10:00:00,159.48,162.45,159.23,161.72,82620.0,152.2868,155.1229,152.0481,154.4258,82620.0
2020-03-13 10:10:00,161.41,163.85,161.06,163.85,57660.0,154.1298,156.4597,153.7956,156.4597,57660.0
2020-03-13 10:20:00,163.89,164.37,162.78,163.2,76800.0,156.4979,156.9563,155.438,155.839,76800.0
2020-03-13 10:30:00,163.2,163.2,160.66,160.68,48888.0,155.839,155.839,153.4136,153.4327,48888.0
2020-03-13 10:40:00,161.17,161.57,159.97,160.18,36957.0,153.9006,154.2826,152.7547,152.9553,36957.0
2020-03-13 10:50:00,160.25,160.71,158.34,159.01,61908.0,153.0221,153.4614,151.1983,151.838,61908.0
2020-03-13 11:00:00,159.14,160.01,158.9,159.37,53550.0,151.9622,152.7929,151.733,152.1818,53550.0
2020-03-13 11:10:00,159.33,159.87,158.16,158.44,39096.0,152.1436,152.6592,151.0264,151.2937,39096.0
2020-03-13 11:20:00,158.44,158.85,157.2,157.34,44964.0,151.2937,151.6852,150.1097,150.2434,44964.0
2020-03-13 11:30:00,157.01,158.0,155.27,155.84,17910.0,149.9282,150.8736,148.2667,148.811,17910.0
2020-03-13 11:40:00,155.55,156.4,154.29,154.46,82290.0,148.5341,149.3458,147.3309,147.4933,82290.0
2020-03-13 11:50:00,154.95,157.57,154.37,157.23,45096.0,147.9612,150.463,147.4073,150.1383,45096.0
2020-03-13 12:00:00,157.22,157.22,156.05,156.33,29961.0,150.1288,150.1288,149.0115,149.2789,29961.0
2020-03-13 12:10:00,156.34,157.89,156.24,157.65,44319.0,149.2885,150.7685,149.193,150.5394,44319.0
2020-03-13 12:20:00,157.35,157.93,156.75,157.49,46014.0,150.2529,150.8067,149.68,150.3866,46014.0
2020-03-13 12:30:00,157.29,159.7,157.29,159.7,17475.0,150.1956,152.4969,150.1956,152.4969,17475.0
2020-03-13 12:40:00,159.75,162.12,159.75,161.2,45048.0,152.5447,154.8078,152.5447,153.9293,45048.0
2020-03-13 12:50:00,161.9,163.14,160.57,160.57,36189.0,154.5977,155.7818,153.3277,153.3277,36189.0
2020-03-13 13:00:00,161.12,161.17,159.45,160.03,34047.0,153.8529,153.9006,152.2582,152.812,34047.0
2020-03-13 13:10:00,159.74,160.85,159.74,160.85,22521.0,152.5351,153.595,152.5351,153.595,22521.0
2020-03-13 13:20:00,161.14,161.61,160.02,160.5,34698.0,153.872,154.3208,152.8025,153.2608,34698.0
2020-03-13 13:30:00,160.48,160.84,158.99,159.85,46551.0,153.2417,153.5855,151.8189,152.6401,46551.0
2020-03-13 13:40:00,160.11,160.92,159.57,160.18,39150.0,152.8884,153.6619,152.3728,152.9553,39150.0
2020-03-13 13:50:00,160.18,160.65,159.11,159.29,33615.0,152.9553,153.4041,151.9335,152.1054,33615.0
2020-03-13 14:00:00,159.34,159.34,157.67,158.24,43761.0,152.1531,152.1531,150.5585,151.1028,43761.0
2020-03-13 14:10:00,158.55,159.55,158.35,158.82,32646.0,151.3988,152.3537,151.2078,151.6566,32646.0
2020-03-13 14:20:00,159.11,159.73,158.2,158.2,32562.0,151.9335,152.5256,151.0646,151.0646,32562.0
2020-03-13 14:30:00,158.0,158.07,156.81,156.95,59175.0,150.8736,150.9404,149.7373,149.8709,59175.0
2020-03-13 14:40:00,157.04,159.89,157.04,159.43,66729.0,149.9569,152.6783,149.9569,152.2391,66729.0
2020-03-13 14:50:00,159.69,160.4,159.02,160.31,27201.0,152.4874,153.1653,151.8476,153.0794,27201.0
2020-03-13 15:00:00,160.35,161.82,159.23,159.91,43230.0,153.1176,154.5213,152.0481,152.6974,43230.0
2020-03-13 15:10:00,159.66,160.9,158.82,160.63,50424.0,152.4587,153.6428,151.6566,153.385,50424.0
2020-03-13 15:20:00,160.3,162.23,160.25,162.01,28734.0,153.0698,154.9128,153.0221,154.7027,28734.0
2020-03-13 15:30:00,162.04,164.59,160.3,164.42,108351.0,154.7314,157.1664,153.0698,157.004,108351.0
2020-03-13 15:40:00,164.42,168.49,163.51,167.79,114702.0,157.004,160.8904,156.1351,160.222,114702.0
2020-03-13 15:50:00,167.56,168.04,164.39,166.45,350385.0,160.0024,160.4607,156.9754,158.9425,350385.0
2020-03-16 09:50:00,149.67,150.22,142.18,145.25,140823.0,142.9193,143.4445,135.7671,138.6987,140823.0
2020-03-16 10:00:00,146.0,146.59,143.33,146.11,97710.0,139.4148,139.9782,136.8653,139.5199,97710.0
2020-03-16 10:10:00,145.91,146.2,142.67,143.09,96027.0,139.3289,139.6058,136.235,136.6361,96027.0
2020-03-16 10:20:00,143.2,144.68,141.47,142.79,100224.0,136.7411,138.1544,135.0892,136.3496,100224.0
2020-03-16 10:30:00,143.29,145.32,142.8,144.9,68625.0,136.8271,138.7655,136.3592,138.3644,68625.0
2020-03-16 10:40:00,144.39,147.1,144.37,145.45,79440.0,137.8774,140.4652,137.8584,138.8896,79440.0
2020-03-16 10:50:00,145.37,145.37,143.33,144.4,40719.0,138.8132,138.8132,136.8653,137.887,40719.0
2020-03-16 11:00:00,144.84,145.24,142.7,144.52,116976.0,138.3072,138.6891,136.2637,138.0016,116976.0
2020-03-16 11:10:00,144.26,145.6,143.61,145.2,114702.0,137.7533,139.0329,137.1326,138.6509,114702.0
2020-03-16 11:20:00,145.14,145.45,144.08,144.61,61644.0,138.5936,138.8896,137.5814,138.0875,61644.0
2020-03-16 11:30:00,144.71,145.05,140.16,141.67,48036.0,138.183,138.5077,133.8382,135.2801,48036.0
2020-03-16 11:40:00,141.67,142.41,140.65,142.02,21582.0,135.2801,135.9868,134.3061,135.6143,21582.0
2020-03-16 11:50:00,142.29,143.08,141.02,142.21,49530.0,135.8722,136.6265,134.6594,135.7958,49530.0
2020-03-16 12:00:00,142.1,142.43,141.15,141.37,40713.0,135.6907,136.0059,134.7836,134.9937,40713.0
2020-03-16 12:10:00,141.17,141.92,139.46,139.55,59655.0,134.8027,135.5189,133.1698,133.2558,59655.0
2020-03-16 12:20:00,139.65,142.09,139.55,141.43,50622.0,133.3512,135.6812,133.2558,135.051,50622.0
2020-03-16 12:30:00,141.56,141.84,140.04,140.04,30324.0,135.1751,135.4425,133.7237,133.7237,30324.0
2020-03-16 12:40:00,140.04,140.45,138.04,138.23,51891.0,133.7237,134.1152,131.8139,131.9953,51891.0
2020-03-16 12:50:00,137.86,137.86,135.15,136.69,46488.0,131.642,131.642,129.0542,130.5247,46488.0
2020-03-16 13:00:00,137.0,138.52,136.43,137.74,62559.0,130.8208,132.2722,130.2765,131.5274,62559.0
2020-03-16 13:10:00,138.12,140.72,138.11,139.68,95508.0,131.8903,134.373,131.8807,133.3799,95508.0
2020-03-16 13:20:00,139.69,139.85,139.47,139.54,83046.0,133.3894,133.5422,133.1794,133.2462,83046.0
2020-03-16 13:30:00,139.51,139.51,136.68,137.43,68253.0,133.2176,133.2176,130.5152,131.2314,68253.0
2020-03-16 13:40:00,137.75,138.28,137.11,138.0,62643.0,131.5369,132.043,130.9258,131.7757,62643.0
2020-03-16 13:50:00,138.01,138.78,137.47,137.47,112947.0,131.7852,132.5205,131.2696,131.2696,112947.0
2020-03-16 14:00:00,137.1,137.35,135.77,137.05,145845.0,130.9163,131.155,129.6462,130.8685,145845.0
2020-03-16 14:10:00,137.16,137.53,136.82,137.4,42111.0,130.9736,131.3269,130.6489,131.2027,42111.0
2020-03-16 14:20:00,137.4,138.39,136.79,138.39,78507.0,131.2027,132.1481,130.6202,132.1481,78507.0
2020-03-16 14:30:00,138.44,140.92,138.35,140.08,94386.0,132.1958,134.564,132.1099,133.7618,94386.0
2020-03-16 14:40:00,140.1,141.07,139.75,140.28,65886.0,133.7809,134.7072,133.4467,133.9528,65886.0
2020-03-16 14:50:00,140.4,141.65,140.4,141.25,53469.0,134.0674,135.261,134.0674,134.8791,53469.0
2020-03-16 15:00:00,141.38,142.17,140.39,140.71,58458.0,135.0032,135.7576,134.0579,134.3634,58458.0
2020-03-16 15:10:00,140.66,141.08,139.13,140.06,74430.0,134.3157,134.7167,132.8547,133.7427,74430.0
2020-03-16 15:20:00,140.59,140.77,139.0,139.89,73098.0,134.2488,134.4207,132.7306,133.5804,73098.0
2020-03-16 15:30:00,140.06,140.06,135.67,135.99,77148.0,133.7427,133.7427,129.5508,129.8563,77148.0
2020-03-16 15:40:00,135.93,139.74,135.75,138.88,87141.0,129.799,133.4372,129.6271,132.616,87141.0
2020-03-16 15:50:00,138.7,138.9,135.33,135.36,247554.0,132.4441,132.6351,129.2261,129.2547,247554.0
2020-03-17 09:30:00,138.37,139.5,136.34,136.58,102981.0,132.129,133.208,130.1905,130.4197,102981.0
2020-03-17 09:40:00,136.37,136.68,132.36,132.49,94719.0,130.2192,130.5152,126.39,126.5142,94719.0
2020-03-17 09:50:00,132.77,132.77,125.99,126.63,159984.0,126.7816,126.7816,120.3074,120.9185,159984.0
2020-03-17 10:00:00,126.96,128.18,126.3,127.25,193926.0,121.2336,122.3986,120.6034,121.5105,193926.0
2020-03-17 10:10:00,127.23,128.01,125.9,125.9,125568.0,121.4914,122.2363,120.2214,120.2214,125568.0
2020-03-17 10:20:00,126.4,128.92,126.16,128.06,153765.0,120.6989,123.1052,120.4697,122.284,153765.0
2020-03-17 10:30:00,128.3,128.55,126.58,126.9,84828.0,122.5132,122.7519,120.8707,121.1763,84828.0
2020-03-17 10:40:00,126.74,128.63,125.9,127.08,88332.0,121.0235,122.8283,120.2214,121.3482,88332.0
2020-03-17 10:50:00,127.45,128.0,126.42,127.6,102789.0,121.7015,122.2267,120.718,121.8447,102789.0
2020-03-17 11:00:00,127.36,130.79,127.36,130.79,53925.0,121.6156,124.8909,121.6156,124.8909,53925.0
2020-03-17 11:10:00,130.81,132.23,130.26,131.49,73791.0,124.91,126.2659,124.3848,125.5593,73791.0
2020-03-17 11:20:00,132.22,133.1,131.28,132.83,81093.0,126.2564,127.0967,125.3588,126.8389,81093.0
2020-03-17 11:30:00,132.89,135.08,132.63,135.08,97485.0,126.8961,128.9874,126.6479,128.9874,97485.0
2020-03-17 11:40:00,134.91,137.79,134.47,137.04,215982.0,128.825,131.5751,128.4049,130.859,215982.0
2020-03-17 11:50:00,136.94,139.49,136.6,139.33,83607.0,130.7635,133.1985,130.4388,133.0457,83607.0
2020-03-17 12:00:00,139.5,139.77,136.98,139.31,51729.0,133.208,133.4658,130.8017,133.0266,51729.0
2020-03-17 12:10:00,139.56,139.73,138.21,139.36,106140.0,133.2653,133.4276,131.9762,133.0743,106140.0
2020-03-17 12:20:00,139.36,139.44,136.49,136.49,65001.0,133.0743,133.1507,130.3338,130.3338,65001.0
2020-03-17 12:30:00,136.65,137.59,136.09,136.15,40143.0,130.4866,131.3842,129.9518,130.0091,40143.0
2020-03-17 12:40:00,136.33,136.54,135.85,136.1,45768.0,130.181,130.3815,129.7226,129.9614,45768.0
2020-03-17 12:50:00,136.1,136.95,135.7,136.95,88185.0,129.9614,130.773,129.5794,130.773,88185.0
2020-03-17 13:00:00,137.29,138.68,136.96,138.05,30951.0,131.0977,132.425,130.7826,131.8234,30951.0
2020-03-17 13:10:00,137.08,137.81,136.33,137.15,42561.0,130.8972,131.5942,130.181,130.964,42561.0
2020-03-17 13:20:00,137.15,137.55,136.34,137.25,24072.0,130.964,131.346,130.1905,131.0595,24072.0
2020-03-17 13:30:00,137.23,138.38,136.33,137.07,53319.0,131.0404,132.1385,130.181,130.8876,53319.0
2020-03-17 13:40:00,137.4,138.18,137.12,138.1,43869.0,131.2027,131.9475,130.9354,131.8712,43869.0
2020-03-17 13:50:00,138.19,138.21,136.94,137.2,29982.0,131.9571,131.9762,130.7635,131.0117,29982.0
2020-03-17 14:00:00,137.45,139.27,136.33,139.27,55131.0,131.2505,132.9884,130.181,132.9884,55131.0
2020-03-17 14:10:00,139.66,140.51,139.07,140.45,18042.0,133.3608,134.1725,132.7974,134.1152,18042.0
2020-03-17 14:20:00,140.77,141.31,138.83,140.73,146355.0,134.4207,134.9364,132.5682,134.3825,146355.0
2020-03-17 14:30:00,141.07,142.75,140.81,141.82,74667.0,134.7072,136.3114,134.4589,135.4234,74667.0
2020-03-17 14:40:00,141.93,142.86,140.33,140.57,89130.0,135.5284,136.4165,134.0006,134.2297,89130.0
2020-03-17 14:50:00,140.58,142.46,140.56,142.2,69009.0,134.2393,136.0345,134.2202,135.7862,69009.0
2020-03-17 15:00:00,142.26,143.31,140.8,143.31,64749.0,135.8435,136.8462,134.4494,136.8462,64749.0
2020-03-17 15:10:00,143.57,143.58,142.08,142.32,38613.0,137.0944,137.104,135.6716,135.9008,38613.0
2020-03-17 15:20:00,142.37,142.97,140.92,141.03,163110.0,135.9486,136.5215,134.564,134.669,163110.0
2020-03-17 15:30:00,141.02,141.64,140.76,141.16,150207.0,134.6594,135.2515,134.4112,134.7931,150207.0
2020-03-17 15:40:00,140.65,144.62,140.65,144.09,124176.0,134.3061,138.0971,134.3061,137.591,124176.0
2020-03-17 15:50:00,144.31,144.73,138.59,140.12,473946.0,137.8011,138.2021,132.3391,133.8,473946.0
2020-03-18 09:30:00,129.6,132.52,127.36,131.95,108045.0,123.7545,126.5428,121.6156,125.9985,108045.0
2020-03-18 09:40:00,131.63,132.62,130.87,131.65,81738.0,125.693,126.6383,124.9673,125.7121,81738.0
2020-03-18 09:50:00,131.73,133.27,131.29,131.83,30750.0,125.7885,127.259,125.3683,125.884,30750.0
2020-03-18 10:00:00,132.32,132.32,130.6,130.62,73710.0,126.3519,126.3519,124.7094,124.7285,73710.0
2020-03-18 10:10:00,130.29,130.6,129.4,130.2,48939.0,124.4134,124.7094,123.5636,124.3275,48939.0
2020-03-18 10:20:00,130.01,130.98,129.67,130.39,40236.0,124.146,125.0723,123.8214,124.5089,40236.0
2020-03-18 10:30:00,130.37,131.37,129.41,129.9,30873.0,124.4898,125.4447,123.5731,124.041,30873.0
2020-03-18 10:40:00,130.27,130.86,129.86,130.3,24543.0,124.3943,124.9577,124.0028,124.423,24543.0
2020-03-18 10:50:00,130.27,130.59,126.71,126.71,80442.0,124.3943,124.6999,120.9949,120.9949,80442.0
2020-03-18 11:00:00,126.69,127.18,126.01,126.9,48831.0,120.9758,121.4437,120.3265,121.1763,48831.0
2020-03-18 11:10:00,126.27,127.03,124.91,124.91,66843.0,120.5747,121.3005,119.2761,119.2761,66843.0
2020-03-18 11:20:00,125.16,126.06,124.09,124.52,28059.0,119.5148,120.3742,118.4931,118.9037,28059.0
2020-03-18 11:30:00,124.54,124.54,122.2,122.2,40290.0,118.9228,118.9228,116.6883,116.6883,40290.0
2020-03-18 11:40:00,122.19,122.69,120.04,120.23,57735.0,116.6788,117.1562,114.6257,114.8072,57735.0
2020-03-18 11:50:00,120.25,121.06,118.3,119.57,96003.0,114.8263,115.5997,112.9642,114.1769,96003.0
2020-03-18 12:00:00,119.39,120.26,119.03,119.69,148617.0,114.005,114.8358,113.6613,114.2915,148617.0
2020-03-18 12:10:00,119.35,120.24,116.13,116.53,44514.0,113.9669,114.8167,110.8921,111.274,44514.0
2020-03-18 12:20:00,116.06,116.94,113.98,115.02,45645.0,110.8252,111.6656,108.8391,109.8322,45645.0
2020-03-18 12:30:00,115.28,116.56,113.33,116.27,77763.0,110.0804,111.3027,108.2184,111.0258,77763.0
2020-03-18 12:40:00,116.27,118.67,116.22,118.58,34464.0,111.0258,113.3175,110.978,113.2316,34464.0
2020-03-18 12:50:00,118.35,118.68,117.18,118.33,42639.0,113.012,113.3271,111.8947,112.9929,42639.0
2020-03-18 13:00:00,118.33,118.33,118.33,118.33,0.0,112.9929,112.9929,112.9929,112.9929,0.0
2020-03-18 13:10:00,117.14,118.21,112.82,112.84,86652.0,111.8565,112.8783,107.7314,107.7505,86652.0
2020-03-18 13:20:00,113.63,114.48,110.51,110.51,96012.0,108.5048,109.3165,105.5256,105.5256,96012.0
2020-03-18 13:30:00,111.09,111.66,108.48,111.66,86412.0,106.0794,106.6237,103.5871,106.6237,86412.0
2020-03-18 13:40:00,111.36,113.17,111.34,112.02,36120.0,106.3372,108.0656,106.3181,106.9675,36120.0
2020-03-18 13:50:00,112.05,112.65,110.03,110.84,88869.0,106.9961,107.569,105.0672,105.8407,88869.0
2020-03-18 14:00:00,110.48,111.16,109.0,109.53,90699.0,105.4969,106.1463,104.0837,104.5898,90699.0
2020-03-18 14:10:00,109.72,110.83,109.19,110.61,96507.0,104.7712,105.8311,104.2651,105.6211,96507.0
2020-03-18 14:20:00,110.83,110.92,109.67,110.4,102954.0,105.8311,105.9171,104.7235,105.4205,102954.0
2020-03-18 14:30:00,110.65,113.16,110.43,113.14,43722.0,105.6593,108.056,105.4492,108.0369,43722.0
2020-03-18 14:40:00,113.24,116.01,113.16,115.66,69375.0,108.1324,110.7775,108.056,110.4433,69375.0
2020-03-18 14:50:00,115.76,119.64,115.13,119.11,42759.0,110.5388,114.2438,109.9372,113.7377,42759.0
2020-03-18 15:00:00,119.13,128.63,118.83,128.12,97335.0,113.7568,122.8283,113.4703,122.3413,97335.0
2020-03-18 15:10:00,128.11,131.22,128.11,131.16,138396.0,122.3317,125.3015,122.3317,125.2442,138396.0
2020-03-18 15:20:00,130.88,131.16,126.57,126.58,111711.0,124.9768,125.2442,120.8612,120.8707,111711.0
2020-03-18 15:30:00,126.47,127.89,125.93,126.23,143325.0,120.7657,122.1217,120.2501,120.5365,143325.0
2020-03-18 15:40:00,126.24,130.58,126.1,130.58,135105.0,120.5461,124.6903,120.4124,124.6903,135105.0
2020-03-18 15:50:00,130.53,136.73,130.52,134.74,532476.0,124.6426,130.5629,124.633,128.6627,532476.0
2020-03-19 09:30:00,132.95,134.32,129.37,131.09,47895.0,126.9534,128.2616,123.5349,125.1773,47895.0
2020-03-19 09:40:00,131.49,134.54,131.0,134.11,95925.0,125.5593,128.4717,125.0914,128.0611,95925.0
2020-03-19 09:50:00,134.22,141.27,133.85,140.5,73731.0,128.1662,134.8982,127.8128,134.1629,73731.0
2020-03-19 10:00:00,140.5,142.53,139.57,141.18,106059.0,134.1629,136.1013,133.2749,134.8122,106059.0
2020-03-19 10:10:00,141.29,145.02,141.01,144.1,34740.0,134.9173,138.479,134.6499,137.6005,34740.0
2020-03-19 10:20:00,143.85,144.04,140.99,141.89,46566.0,137.3618,137.5432,134.6308,135.4902,46566.0
2020-03-19 10:30:00,142.17,142.77,141.66,142.06,24654.0,135.7576,136.3305,135.2706,135.6525,24654.0
2020-03-19 10:40:00,141.81,141.87,140.94,141.2,14925.0,135.4138,135.4711,134.5831,134.8313,14925.0
2020-03-19 10:50:00,140.99,141.01,140.12,140.53,23415.0,134.6308,134.6499,133.8,134.1916,23415.0
2020-03-19 11:00:00,140.57,140.57,136.57,136.73,53967.0,134.2297,134.2297,130.4102,130.5629,53967.0
2020-03-19 11:10:00,136.22,137.22,135.43,136.06,18396.0,130.0759,131.0308,129.3216,129.9232,18396.0
2020-03-19 11:20:00,136.06,138.53,135.36,137.72,49563.0,129.9232,132.2818,129.2547,131.5083,49563.0
2020-03-19 11:30:00,137.38,137.47,135.81,136.23,61515.0,131.1836,131.2696,129.6844,130.0855,61515.0
2020-03-19 11:40:00,136.22,137.33,135.72,136.85,31152.0,130.0759,131.1359,129.5985,130.6775,31152.0
2020-03-19 11:50:00,136.46,137.61,136.44,137.4,64569.0,130.3051,131.4033,130.286,131.2027,64569.0
2020-03-19 12:00:00,137.39,137.39,134.6,136.57,71388.0,131.1932,131.1932,128.529,130.4102,71388.0
2020-03-19 12:10:00,136.14,137.17,135.7,136.52,24729.0,129.9996,130.9831,129.5794,130.3624,24729.0
2020-03-19 12:20:00,136.75,137.33,134.94,137.16,45237.0,130.582,131.1359,128.8537,130.9736,45237.0
2020-03-19 12:30:00,137.17,138.16,136.5,136.98,27471.0,130.9831,131.9284,130.3433,130.8017,27471.0
2020-03-19 12:40:00,137.18,138.83,136.62,138.14,35316.0,130.9926,132.5682,130.4579,131.9093,35316.0
2020-03-19 12:50:00,137.94,140.05,137.67,138.88,36231.0,131.7184,133.7332,131.4605,132.616,36231.0
2020-03-19 13:00:00,139.48,140.1,138.27,138.66,37053.0,133.1889,133.7809,132.0335,132.4059,37053.0
2020-03-19 13:10:00,138.63,138.98,138.28,138.67,12150.0,132.3772,132.7115,132.043,132.4154,12150.0
2020-03-19 13:20:00,138.67,139.25,138.35,138.97,27609.0,132.4154,132.9693,132.1099,132.7019,27609.0
2020-03-19 13:30:00,138.96,139.42,138.85,139.23,24549.0,132.6924,133.1316,132.5873,132.9502,24549.0
2020-03-19 13:40:00,139.25,140.46,138.92,140.46,17385.0,132.9693,134.1247,132.6542,134.1247,17385.0
2020-03-19 13:50:00,140.21,142.3,140.21,141.84,38043.0,133.886,135.8817,133.886,135.4425,38043.0
2020-03-19 14:00:00,141.73,142.09,141.33,141.46,26415.0,135.3374,135.6812,134.9555,135.0796,26415.0
2020-03-19 14:10:00,141.45,145.0,140.82,144.99,21450.0,135.0701,138.4599,134.4685,138.4504,21450.0
2020-03-19 14:20:00,144.02,145.83,143.81,145.17,59229.0,137.5241,139.2525,137.3236,138.6223,59229.0
2020-03-19 14:30:00,145.61,145.64,145.0,145.53,25746.0,139.0424,139.0711,138.4599,138.966,25746.0
2020-03-19 14:40:00,145.35,145.76,144.09,144.09,25398.0,138.7941,139.1857,137.591,137.591,25398.0
2020-03-19 14:50:00,144.46,144.84,140.87,141.94,39240.0,137.9443,138.3072,134.5162,135.538,39240.0
2020-03-19 15:00:00,142.55,143.89,141.71,142.95,29871.0,136.1204,137.4,135.3183,136.5024,29871.0
2020-03-19 15:10:00,143.4,145.66,141.22,144.54,99399.0,136.9321,139.0902,134.8504,138.0207,99399.0
2020-03-19 15:20:00,144.54,146.67,144.52,146.67,39774.0,138.0207,140.0546,138.0016,140.0546,39774.0
2020-03-19 15:30:00,146.65,147.99,146.04,146.74,48096.0,140.0355,141.3151,139.453,140.1215,48096.0
2020-03-19 15:40:00,146.5,149.65,146.34,148.49,52542.0,139.8923,142.9002,139.7395,141.7925,52542.0
2020-03-19 15:50:00,148.74,149.59,148.38,148.39,296730.0,142.0312,142.8429,141.6875,141.697,296730.0
2020-03-20 09:30:00,151.07,152.34,148.16,148.69,324549.0,144.2562,145.4689,141.4774,141.9835,324549.0
2020-03-20 09:40:00,148.47,149.57,141.94,145.22,58302.0,141.7734,142.8238,135.538,138.67,58302.0
2020-03-20 09:50:00,146.23,148.99,145.23,146.48,66741.0,139.6345,142.27,138.6796,139.8732,66741.0
2020-03-20 10:00:00,146.84,146.84,142.45,144.99,43035.0,140.2169,140.2169,136.025,138.4504,43035.0
2020-03-20 10:10:00,144.99,145.25,143.01,143.52,41103.0,138.4504,138.6987,136.5597,137.0467,41103.0
2020-03-20 10:20:00,143.52,145.0,142.84,144.19,58833.0,137.0467,138.4599,136.3974,137.6865,58833.0
2020-03-20 10:30:00,144.11,144.59,142.17,142.69,32928.0,137.6101,138.0684,135.7576,136.2541,32928.0
2020-03-20 10:40:00,142.34,143.02,140.64,142.66,62421.0,135.9199,136.5692,134.2966,136.2255,62421.0
2020-03-20 10:50:00,142.73,143.28,141.51,143.19,40431.0,136.2923,136.8175,135.1273,136.7316,40431.0
2020-03-20 11:00:00,142.81,143.33,141.67,142.14,43338.0,136.3687,136.8653,135.2801,135.7289,43338.0
2020-03-20 11:10:00,141.7,142.61,141.7,142.09,63006.0,135.3088,136.1777,135.3088,135.6812,63006.0
2020-03-20 11:20:00,142.39,142.55,141.2,142.27,70164.0,135.9677,136.1204,134.8313,135.8531,70164.0
2020-03-20 11:30:00,142.07,142.46,140.25,140.48,49107.0,135.6621,136.0345,133.9242,134.1438,49107.0
2020-03-20 11:40:00,140.26,140.38,138.0,138.53,37557.0,133.9337,134.0483,131.7757,132.2818,37557.0
2020-03-20 11:50:00,138.76,139.41,138.11,138.37,24456.0,132.5014,133.1221,131.8807,132.129,24456.0
2020-03-20 12:00:00,137.94,138.75,137.63,137.99,23067.0,131.7184,132.4918,131.4224,131.7661,23067.0
2020-03-20 12:10:00,138.26,140.0,138.07,138.82,17385.0,132.0239,133.6855,131.8425,132.5587,17385.0
2020-03-20 12:20:00,138.84,139.05,136.85,136.85,27309.0,132.5778,132.7783,130.6775,130.6775,27309.0
2020-03-20 12:30:00,136.96,139.66,136.96,139.66,32322.0,130.7826,133.3608,130.7826,133.3608,32322.0
2020-03-20 12:40:00,139.28,141.77,138.55,140.79,42255.0,132.9979,135.3756,132.3009,134.4398,42255.0
2020-03-20 12:50:00,140.76,141.53,139.67,139.71,56367.0,134.4112,135.1464,133.3703,133.4085,56367.0
2020-03-20 13:00:00,139.7,140.48,138.58,139.54,46233.0,133.399,134.1438,132.3295,133.2462,46233.0
2020-03-20 13:10:00,139.71,141.1,139.71,140.43,37611.0,133.4085,134.7358,133.4085,134.0961,37611.0
2020-03-20 13:20:00,140.28,140.81,139.53,140.36,28548.0,133.9528,134.4589,133.2367,134.0292,28548.0
2020-03-20 13:30:00,140.13,141.69,140.0,141.69,34206.0,133.8096,135.2992,133.6855,135.2992,34206.0
2020-03-20 13:40:00,141.42,142.72,140.64,141.51,34662.0,135.0414,136.2828,134.2966,135.1273,34662.0
2020-03-20 13:50:00,141.52,141.95,140.45,141.31,23631.0,135.1369,135.5475,134.1152,134.9364,23631.0
2020-03-20 14:00:00,140.76,141.34,138.82,138.82,29634.0,134.4112,134.965,132.5587,132.5587,29634.0
2020-03-20 14:10:00,139.16,139.57,136.67,137.37,36954.0,132.8833,133.2749,130.5057,131.1741,36954.0
2020-03-20 14:20:00,137.37,138.51,135.79,137.15,65793.0,131.1741,132.2627,129.6653,130.964,65793.0
2020-03-20 14:30:00,137.33,138.07,136.26,137.0,52053.0,131.1359,131.8425,130.1141,130.8208,52053.0
2020-03-20 14:40:00,137.59,139.05,137.44,137.94,36243.0,131.3842,132.7783,131.2409,131.7184,36243.0
2020-03-20 14:50:00,138.2,139.14,136.14,137.28,43218.0,131.9666,132.8642,129.9996,131.0881,43218.0
2020-03-20 15:00:00,137.31,138.31,136.06,137.15,39297.0,131.1168,132.0717,129.9232,130.964,39297.0
2020-03-20 15:10:00,137.15,137.52,135.56,135.85,40929.0,130.964,131.3173,129.4457,129.7226,40929.0
2020-03-20 15:20:00,136.0,139.3,135.33,139.3,62142.0,129.8659,133.017,129.2261,133.017,62142.0
2020-03-20 15:30:00,138.83,138.83,136.6,137.86,60567.0,132.5682,132.5682,130.4388,131.642,60567.0
2020-03-20 15:40:00,137.42,138.28,135.7,135.95,73428.0,131.2218,132.043,129.5794,129.8181,73428.0
2020-03-20 15:50:00,135.63,138.18,135.61,137.57,233226.0,129.5126,131.9475,129.4935,131.3651,233226.0
2020-03-23 09:30:00,136.94,136.94,132.53,132.53,108906.0,130.7635,130.7635,126.5524,126.5524,108906.0
2020-03-23 09:40:00,132.66,136.27,131.32,136.27,50664.0,126.6765,130.1237,125.397,130.1237,50664.0
2020-03-23 09:50:00,135.06,139.74,133.51,139.42,69354.0,128.9683,133.4372,127.4882,133.1316,69354.0
2020-03-23 10:00:00,139.32,139.9,137.41,138.34,47739.0,133.0361,133.59,131.2123,132.1003,47739.0
2020-03-23 10:10:00,138.64,139.93,137.49,137.75,41571.0,132.3868,133.6186,131.2887,131.5369,41571.0
2020-03-23 10:20:00,137.76,138.6,136.82,136.86,32727.0,131.5465,132.3486,130.6489,130.6871,32727.0
2020-03-23 10:30:00,136.53,136.79,132.7,133.69,53586.0,130.372,130.6202,126.7147,127.6601,53586.0
2020-03-23 10:40:00,134.72,136.77,134.49,134.83,21075.0,128.6436,130.6011,128.424,128.7486,21075.0
2020-03-23 10:50:00,135.03,136.04,134.41,136.0,51366.0,128.9396,129.9041,128.3476,129.8659,51366.0
2020-03-23 11:00:00,136.18,137.31,135.57,136.67,28128.0,130.0378,131.1168,129.4553,130.5057,28128.0
2020-03-23 11:10:00,136.61,137.2,135.14,135.14,20736.0,130.4484,131.0117,129.0447,129.0447,20736.0
2020-03-23 11:20:00,135.5,135.5,132.73,133.7,18438.0,129.3884,129.3884,126.7434,127.6696,18438.0
2020-03-23 11:30:00,133.89,135.71,132.51,132.76,31884.0,127.851,129.589,126.5333,126.772,31884.0
2020-03-23 11:40:00,132.07,132.28,130.39,131.92,20487.0,126.1131,126.3137,124.5089,125.9699,20487.0
2020-03-23 11:50:00,132.04,133.44,132.04,132.76,28335.0,126.0845,127.4213,126.0845,126.772,28335.0
2020-03-23 12:00:00,133.04,133.32,131.2,131.41,26172.0,127.0394,127.3067,125.2824,125.4829,26172.0
2020-03-23 12:10:00,131.37,133.62,131.23,133.62,14766.0,125.4447,127.5932,125.311,127.5932,14766.0
2020-03-23 12:20:00,134.1,134.8,132.95,134.8,45486.0,128.0516,128.72,126.9534,128.72,45486.0
2020-03-23 12:30:00,134.49,135.43,133.3,134.49,30936.0,128.424,129.3216,127.2877,128.424,30936.0
2020-03-23 12:40:00,134.5,138.88,134.44,138.65,69960.0,128.4335,132.616,128.3762,132.3963,69960.0
2020-03-23 12:50:00,138.49,140.94,138.47,139.02,35190.0,132.2436,134.5831,132.2245,132.7497,35190.0
2020-03-23 13:00:00,138.33,139.33,137.39,139.33,32052.0,132.0908,133.0457,131.1932,133.0457,32052.0
2020-03-23 13:10:00,139.86,140.46,139.0,140.16,25854.0,133.5518,134.1247,132.7306,133.8382,25854.0
2020-03-23 13:20:00,140.16,140.16,138.57,139.18,23805.0,133.8382,133.8382,132.32,132.9024,23805.0
2020-03-23 13:30:00,138.25,138.78,137.26,137.26,19212.0,132.0144,132.5205,131.069,131.069,19212.0
2020-03-23 13:40:00,136.69,138.81,136.24,138.8,15750.0,130.5247,132.5491,130.095,132.5396,15750.0
2020-03-23 13:50:00,138.87,139.49,134.65,134.65,20520.0,132.6064,133.1985,128.5768,128.5768,20520.0
2020-03-23 14:00:00,135.21,135.85,134.34,134.39,29364.0,129.1115,129.7226,128.2807,128.3285,29364.0
2020-03-23 14:10:00,134.33,136.49,134.14,135.54,25869.0,128.2712,130.3338,128.0898,129.4266,25869.0
2020-03-23 14:20:00,135.38,135.38,132.71,133.87,49911.0,129.2738,129.2738,126.7243,127.8319,49911.0
2020-03-23 14:30:00,133.95,134.31,132.36,132.39,30363.0,127.9083,128.2521,126.39,126.4187,30363.0
2020-03-23 14:40:00,132.54,135.27,132.25,135.04,40947.0,126.5619,129.1688,126.285,128.9492,40947.0
2020-03-23 14:50:00,134.93,135.05,133.2,134.18,26817.0,128.8441,128.9587,127.1922,128.128,26817.0
2020-03-23 15:00:00,133.88,135.91,132.95,134.39,44172.0,127.8415,129.7799,126.9534,128.3285,44172.0
2020-03-23 15:10:00,134.64,134.65,133.01,133.85,31455.0,128.5672,128.5768,127.0107,127.8128,31455.0
2020-03-23 15:20:00,133.39,133.72,132.0,132.62,56997.0,127.3736,127.6887,126.0463,126.6383,56997.0
2020-03-23 15:30:00,132.31,132.36,130.76,130.86,67407.0,126.3423,126.39,124.8622,124.9577,67407.0
2020-03-23 15:40:00,130.75,132.98,130.26,130.76,71031.0,124.8527,126.9821,124.3848,124.8622,71031.0
2020-03-23 15:50:00,130.73,135.32,130.57,133.11,189927.0,124.8336,129.2165,124.6808,127.1062,189927.0
2020-03-24 09:30:00,139.52,145.66,138.82,142.9,81555.0,133.2271,139.0902,132.5587,136.4547,81555.0
2020-03-24 09:40:00,143.06,144.25,142.45,143.81,66624.0,136.6074,137.7438,136.025,137.3236,66624.0
2020-03-24 09:50:00,144.47,146.66,143.83,146.11,72372.0,137.9538,140.0451,137.3427,139.5199,72372.0
2020-03-24 10:00:00,145.44,148.33,144.74,148.21,67452.0,138.8801,141.6397,138.2117,141.5252,67452.0
2020-03-24 10:10:00,148.05,153.25,147.79,152.08,161541.0,141.3724,146.3378,141.1241,145.2206,161541.0
2020-03-24 10:20:00,152.78,152.87,150.78,151.88,145182.0,145.889,145.975,143.9792,145.0296,145182.0
2020-03-24 10:30:00,151.88,152.33,149.53,149.85,95652.0,145.0296,145.4593,142.7856,143.0912,95652.0
2020-03-24 10:40:00,149.7,150.71,149.18,149.49,29532.0,142.9479,143.9124,142.4514,142.7474,29532.0
2020-03-24 10:50:00,149.19,149.94,148.59,149.07,44559.0,142.461,143.1771,141.888,142.3464,44559.0
2020-03-24 11:00:00,149.36,149.68,148.47,148.97,26514.0,142.6233,142.9288,141.7734,142.2509,26514.0
2020-03-24 11:10:00,148.77,151.26,148.77,150.55,59043.0,142.0599,144.4376,142.0599,143.7596,59043.0
2020-03-24 11:20:00,150.32,150.33,148.19,148.9,75222.0,143.54,143.5495,141.5061,142.184,75222.0
2020-03-24 11:30:00,148.8,149.91,148.48,149.54,35685.0,142.0885,143.1485,141.783,142.7952,35685.0
2020-03-24 11:40:00,149.19,150.32,148.63,149.09,46371.0,142.461,143.54,141.9262,142.3655,46371.0
2020-03-24 11:50:00,149.14,151.66,149.14,151.05,44754.0,142.4132,144.8195,142.4132,144.2371,44754.0
2020-03-24 12:00:00,151.62,152.22,150.01,150.44,29259.0,144.7813,145.3543,143.244,143.6546,29259.0
2020-03-24 12:10:00,150.72,152.51,150.72,152.51,40782.0,143.9219,145.6312,143.9219,145.6312,40782.0
2020-03-24 12:20:00,152.51,153.47,152.38,153.06,36600.0,145.6312,146.5479,145.5071,146.1564,36600.0
2020-03-24 12:30:00,153.05,153.44,152.48,153.44,21930.0,146.1468,146.5193,145.6026,146.5193,21930.0
2020-03-24 12:40:00,153.18,153.24,150.15,150.81,17712.0,146.271,146.3283,143.3777,144.0079,17712.0
2020-03-24 12:50:00,149.99,150.0,148.15,148.15,23232.0,143.2249,143.2344,141.4679,141.4679,23232.0
2020-03-24 13:00:00,147.85,148.67,145.86,146.55,94374.0,141.1814,141.9644,139.2811,139.94,94374.0
2020-03-24 13:10:00,146.54,148.63,146.54,148.26,60567.0,139.9305,141.9262,139.9305,141.5729,60567.0
2020-03-24 13:20:00,148.02,148.75,147.37,148.0,22665.0,141.3437,142.0408,140.723,141.3246,22665.0
2020-03-24 13:30:00,147.66,148.15,146.13,146.6,35517.0,141.0,141.4679,139.539,139.9878,35517.0
2020-03-24 13:40:00,146.6,147.0,145.35,145.94,37374.0,139.9878,140.3697,138.7941,139.3575,37374.0
2020-03-24 13:50:00,145.55,146.08,144.09,146.08,28842.0,138.9851,139.4912,137.591,139.4912,28842.0
2020-03-24 14:00:00,145.9,146.79,145.62,145.92,36639.0,139.3193,140.1692,139.052,139.3384,36639.0
2020-03-24 14:10:00,145.91,146.95,145.43,146.32,99618.0,139.3289,140.322,138.8705,139.7204,99618.0
2020-03-24 14:20:00,146.0,146.86,145.63,145.73,36102.0,139.4148,140.236,139.0615,139.157,36102.0
2020-03-24 14:30:00,145.71,146.94,145.07,145.45,37089.0,139.1379,140.3124,138.5268,138.8896,37089.0
2020-03-24 14:40:00,145.46,145.81,143.6,144.13,76485.0,138.8992,139.2334,137.1231,137.6292,76485.0
2020-03-24 14:50:00,144.35,145.98,144.34,145.8,42186.0,137.8393,139.3957,137.8297,139.2239,42186.0
2020-03-24 15:00:00,145.67,146.42,145.27,145.36,47496.0,139.0997,139.8159,138.7178,138.8037,47496.0
2020-03-24 15:10:00,146.14,148.07,145.81,147.41,55104.0,139.5485,141.3915,139.2334,140.7612,55104.0
2020-03-24 15:20:00,147.43,149.12,146.93,149.06,45873.0,140.7803,142.3941,140.3029,142.3368,45873.0
2020-03-24 15:30:00,149.35,151.02,148.91,150.88,97776.0,142.6137,144.2084,142.1936,144.0747,97776.0
2020-03-24 15:40:00,150.98,152.31,148.73,149.08,62664.0,144.1702,145.4402,142.0217,142.3559,62664.0
2020-03-24 15:50:00,148.92,152.32,148.92,151.37,242361.0,142.2031,145.4498,142.2031,144.5426,242361.0
2020-03-25 09:30:00,150.76,155.83,150.38,155.63,75804.0,143.9601,148.8015,143.5973,148.6105,75804.0
2020-03-25 09:40:00,155.63,157.71,154.93,157.71,51081.0,148.6105,150.5967,147.9421,150.5967,51081.0
2020-03-25 09:50:00,157.52,158.25,155.08,155.17,38187.0,150.4152,151.1123,148.0853,148.1712,38187.0
2020-03-25 10:00:00,155.09,155.65,151.85,152.76,52992.0,148.0948,148.6296,145.001,145.8699,52992.0
2020-03-25 10:10:00,153.19,153.45,151.83,151.93,30708.0,146.2805,146.5288,144.9819,145.0774,30708.0
2020-03-25 10:20:00,151.95,154.08,151.95,153.71,15225.0,145.0965,147.1304,145.0965,146.7771,15225.0
2020-03-25 10:30:00,154.05,156.78,153.68,156.46,44850.0,147.1017,149.7086,146.7484,149.403,44850.0
2020-03-25 10:40:00,155.89,157.09,154.47,154.47,34158.0,148.8588,150.0046,147.5028,147.5028,34158.0
2020-03-25 10:50:00,154.54,157.0,154.54,156.05,32379.0,147.5696,149.9187,147.5696,149.0115,32379.0
2020-03-25 11:00:00,156.32,156.38,154.73,155.05,23865.0,149.2694,149.3267,147.7511,148.0566,23865.0
2020-03-25 11:10:00,155.37,155.71,153.29,154.04,68004.0,148.3622,148.6869,146.376,147.0922,68004.0
2020-03-25 11:20:00,154.04,154.04,151.29,151.55,20121.0,147.0922,147.0922,144.4662,144.7145,20121.0
2020-03-25 11:30:00,151.34,152.22,150.13,150.42,24828.0,144.514,145.3543,143.3586,143.6355,24828.0
2020-03-25 11:40:00,150.49,150.83,149.08,150.83,27564.0,143.7023,144.027,142.3559,144.027,27564.0
2020-03-25 11:50:00,150.82,151.72,149.84,150.67,21597.0,144.0174,144.8768,143.0816,143.8742,21597.0
2020-03-25 12:00:00,151.37,153.42,151.3,152.86,9300.0,144.5426,146.5002,144.4758,145.9654,9300.0
2020-03-25 12:10:00,152.41,152.91,151.41,152.36,15336.0,145.5357,146.0132,144.5808,145.488,15336.0
2020-03-25 12:20:00,152.9,153.93,152.86,153.38,25632.0,146.0036,146.9872,145.9654,146.462,25632.0
2020-03-25 12:30:00,153.38,154.14,153.0,153.42,59019.0,146.462,147.1877,146.0991,146.5002,59019.0
2020-03-25 12:40:00,153.67,153.7,153.1,153.63,62043.0,146.7389,146.7675,146.1946,146.7007,62043.0
2020-03-25 12:50:00,153.63,154.16,153.1,153.66,67470.0,146.7007,147.2068,146.1946,146.7293,67470.0
2020-03-25 13:00:00,153.54,154.48,153.54,154.05,14349.0,146.6147,147.5124,146.6147,147.1017,14349.0
2020-03-25 13:10:00,154.18,154.74,153.63,154.12,121749.0,147.2259,147.7606,146.7007,147.1686,121749.0
2020-03-25 13:20:00,154.39,154.39,153.04,153.38,31353.0,147.4264,147.4264,146.1373,146.462,31353.0
2020-03-25 13:30:00,153.42,154.56,153.11,153.72,24780.0,146.5002,147.5887,146.2041,146.7866,24780.0
2020-03-25 13:40:00,153.78,153.85,153.33,153.64,25725.0,146.8439,146.9108,146.4142,146.7102,25725.0
2020-03-25 13:50:00,153.49,154.08,153.13,153.59,57642.0,146.567,147.1304,146.2232,146.6625,57642.0
2020-03-25 14:00:00,153.71,153.8,153.13,153.45,43131.0,146.7771,146.863,146.2232,146.5288,43131.0
2020-03-25 14:10:00,153.56,154.82,153.56,154.82,20916.0,146.6338,147.837,146.6338,147.837,20916.0
2020-03-25 14:20:00,154.64,154.82,153.88,154.82,19515.0,147.6651,147.837,146.9394,147.837,19515.0
2020-03-25 14:30:00,154.65,156.62,154.6,156.17,41703.0,147.6747,149.5558,147.6269,149.1261,41703.0
2020-03-25 14:40:00,156.17,157.65,155.28,157.65,45543.0,149.1261,150.5394,148.2763,150.5394,45543.0
2020-03-25 14:50:00,157.56,157.83,156.37,156.77,27693.0,150.4534,150.7113,149.3171,149.6991,27693.0
2020-03-25 15:00:00,156.62,158.0,156.53,157.61,30102.0,149.5558,150.8736,149.4699,150.5012,30102.0
2020-03-25 15:10:00,157.34,158.28,156.94,157.61,26412.0,150.2434,151.141,149.8614,150.5012,26412.0
2020-03-25 15:20:00,157.67,158.04,156.94,157.16,26640.0,150.5585,150.9118,149.8614,150.0715,26640.0
2020-03-25 15:30:00,157.14,158.01,156.98,157.51,44229.0,150.0524,150.8831,149.8996,150.4057,44229.0
2020-03-25 15:40:00,157.19,157.69,155.17,155.32,50103.0,150.1001,150.5776,148.1712,148.3145,50103.0
2020-03-25 15:50:00,155.3,155.3,152.23,152.98,155202.0,148.2954,148.2954,145.3638,146.08,155202.0
2020-03-26 09:30:00,155.01,156.48,154.58,156.48,45924.0,148.0184,149.4221,147.6078,149.4221,45924.0
2020-03-26 09:40:00,156.27,156.36,153.98,155.53,31158.0,149.2216,149.3076,147.0349,148.515,31158.0
2020-03-26 09:50:00,156.19,156.74,153.37,156.61,30939.0,149.1452,149.6704,146.4524,149.5463,30939.0
2020-03-26 10:00:00,156.74,157.01,154.77,156.44,22974.0,149.6704,149.9282,147.7893,149.3839,22974.0
2020-03-26 10:10:00,156.7,156.7,155.51,156.09,27411.0,149.6322,149.6322,148.4959,149.0497,27411.0
2020-03-26 10:20:00,156.57,156.78,155.33,155.33,21300.0,149.5081,149.7086,148.324,148.324,21300.0
2020-03-26 10:30:00,155.15,155.5,154.25,154.7,15078.0,148.1521,148.4863,147.2927,147.7224,15078.0
2020-03-26 10:40:00,154.36,155.01,153.05,153.25,27273.0,147.3978,148.0184,146.1468,146.3378,27273.0
2020-03-26 10:50:00,152.84,154.7,152.34,153.77,25341.0,145.9463,147.7224,145.4689,146.8344,25341.0
2020-03-26 11:00:00,154.39,154.39,151.56,152.13,24180.0,147.4264,147.4264,144.7241,145.2683,24180.0
2020-03-26 11:10:00,152.27,153.19,151.93,152.4,26877.0,145.402,146.2805,145.0774,145.5262,26877.0
2020-03-26 11:20:00,152.26,153.4,151.33,151.92,53280.0,145.3925,146.4811,144.5044,145.0678,53280.0
2020-03-26 11:30:00,152.15,153.33,152.05,152.59,19503.0,145.2874,146.4142,145.192,145.7076,19503.0
2020-03-26 11:40:00,152.7,154.34,152.68,152.94,22809.0,145.8126,147.3787,145.7935,146.0418,22809.0
2020-03-26 11:50:00,152.1,153.15,152.1,152.64,12648.0,145.2397,146.2423,145.2397,145.7553,12648.0
2020-03-26 12:00:00,153.04,153.96,152.46,153.41,43461.0,146.1373,147.0158,145.5835,146.4906,43461.0
2020-03-26 12:10:00,153.35,154.25,153.29,153.32,31401.0,146.4333,147.2927,146.376,146.4047,31401.0
2020-03-26 12:20:00,153.66,155.48,153.63,154.81,20640.0,146.7293,148.4672,146.7007,147.8275,20640.0
2020-03-26 12:30:00,155.14,155.61,154.98,155.34,10821.0,148.1426,148.5914,147.9898,148.3336,10821.0
2020-03-26 12:40:00,154.9,155.3,154.39,154.77,34035.0,147.9134,148.2954,147.4264,147.7893,34035.0
2020-03-26 12:50:00,154.82,155.09,154.34,155.0,20853.0,147.837,148.0948,147.3787,148.0089,20853.0
2020-03-26 13:00:00,154.7,155.59,153.9,153.91,15408.0,147.7224,148.5723,146.9585,146.9681,15408.0
2020-03-26 13:10:00,154.31,155.63,154.09,154.72,25230.0,147.35,148.6105,147.1399,147.7415,25230.0
2020-03-26 13:20:00,154.64,155.96,154.18,155.96,15828.0,147.6651,148.9256,147.2259,148.9256,15828.0
2020-03-26 13:30:00,156.21,156.7,155.1,156.59,25590.0,149.1643,149.6322,148.1044,149.5272,25590.0
2020-03-26 13:40:00,156.61,157.76,156.6,157.33,31503.0,149.5463,150.6444,149.5367,150.2338,31503.0
2020-03-26 13:50:00,157.19,157.27,156.0,156.45,22371.0,150.1001,150.1765,148.9638,149.3935,22371.0
2020-03-26 14:00:00,156.25,156.85,155.9,156.04,41994.0,149.2025,149.7755,148.8683,149.002,41994.0
2020-03-26 14:10:00,156.24,157.19,155.72,156.97,36957.0,149.193,150.1001,148.6964,149.89,36957.0
2020-03-26 14:20:00,157.2,157.53,156.39,156.54,15735.0,150.1097,150.4248,149.3362,149.4794,15735.0
2020-03-26 14:30:00,156.55,157.74,156.54,157.19,16551.0,149.489,150.6253,149.4794,150.1001,16551.0
2020-03-26 14:40:00,157.02,157.43,156.14,157.03,31713.0,149.9378,150.3293,149.0975,149.9473,31713.0
2020-03-26 14:50:00,157.07,157.44,155.68,155.85,18477.0,149.9855,150.3388,148.6582,148.8206,18477.0
2020-03-26 15:00:00,156.08,156.53,155.19,156.04,34116.0,149.0402,149.4699,148.1903,149.002,34116.0
2020-03-26 15:10:00,156.29,156.66,155.39,156.35,33246.0,149.2407,149.594,148.3813,149.298,33246.0
2020-03-26 15:20:00,156.45,156.68,155.73,156.3,30450.0,149.3935,149.6131,148.706,149.2503,30450.0
2020-03-26 15:30:00,156.47,157.61,155.22,156.08,42909.0,149.4126,150.5012,148.219,149.0402,42909.0
2020-03-26 15:40:00,156.09,156.99,154.86,154.86,123954.0,149.0497,149.9091,147.8752,147.8752,123954.0
2020-03-26 15:50:00,155.25,156.34,153.89,155.38,312258.0,148.2476,149.2885,146.949,148.3718,312258.0
2020-03-27 09:30:00,150.33,152.25,150.0,152.25,64512.0,143.5495,145.3829,143.2344,145.3829,64512.0
2020-03-27 09:40:00,152.37,152.37,150.86,151.51,51741.0,145.4975,145.4975,144.0556,144.6763,51741.0
2020-03-27 09:50:00,151.52,153.41,151.52,153.15,33111.0,144.6859,146.4906,144.6859,146.2423,33111.0
2020-03-27 10:00:00,153.34,154.83,152.72,154.6,36447.0,146.4238,147.8466,145.8317,147.6269,36447.0
2020-03-27 10:10:00,154.6,155.32,153.53,153.53,47988.0,147.6269,148.3145,146.6052,146.6052,47988.0
2020-03-27 10:20:00,152.47,153.25,151.37,151.66,25689.0,145.593,146.3378,144.5426,144.8195,25689.0
2020-03-27 10:30:00,151.69,152.06,150.37,151.33,60147.0,144.8482,145.2015,143.5877,144.5044,60147.0
2020-03-27 10:40:00,151.65,153.01,151.57,152.86,5400.0,144.81,146.1087,144.7336,145.9654,5400.0
2020-03-27 10:50:00,152.84,154.36,152.84,153.49,11829.0,145.9463,147.3978,145.9463,146.567,11829.0
2020-03-27 11:00:00,153.04,153.5,151.92,153.5,35550.0,146.1373,146.5766,145.0678,146.5766,35550.0
2020-03-27 11:10:00,152.76,153.69,152.37,153.37,14349.0,145.8699,146.758,145.4975,146.4524,14349.0
2020-03-27 11:20:00,153.06,153.67,152.85,152.88,20478.0,146.1564,146.7389,145.9559,145.9845,20478.0
2020-03-27 11:30:00,152.7,153.08,152.32,152.58,27300.0,145.8126,146.1755,145.4498,145.698,27300.0
2020-03-27 11:40:00,152.45,152.45,151.3,151.45,28728.0,145.5739,145.5739,144.4758,144.619,28728.0
2020-03-27 11:50:00,151.56,152.35,151.31,152.27,19035.0,144.7241,145.4784,144.4853,145.402,19035.0
2020-03-27 12:00:00,152.16,152.48,151.15,151.95,7419.0,145.297,145.6026,144.3325,145.0965,7419.0
2020-03-27 12:10:00,152.0,152.71,151.78,152.71,8133.0,145.1442,145.8222,144.9341,145.8222,8133.0
2020-03-27 12:20:00,153.33,153.33,152.28,152.28,1788.0,146.4142,146.4142,145.4116,145.4116,1788.0
2020-03-27 12:30:00,152.26,153.48,151.99,153.18,6078.0,145.3925,146.5575,145.1347,146.271,6078.0
2020-03-27 12:40:00,153.29,154.52,153.21,154.41,8553.0,146.376,147.5505,146.2996,147.4455,8553.0
2020-03-27 12:50:00,154.57,156.17,154.27,154.54,12645.0,147.5983,149.1261,147.3118,147.5696,12645.0
2020-03-27 13:00:00,154.54,155.14,153.82,154.3,21657.0,147.5696,148.1426,146.8821,147.3405,21657.0
2020-03-27 13:10:00,154.57,154.57,152.73,152.73,10992.0,147.5983,147.5983,145.8413,145.8413,10992.0
2020-03-27 13:20:00,152.54,153.61,152.54,152.89,36804.0,145.6599,146.6816,145.6599,145.9941,36804.0
2020-03-27 13:30:00,152.89,154.2,152.89,153.88,16158.0,145.9941,147.245,145.9941,146.9394,16158.0
2020-03-27 13:40:00,154.24,155.02,153.8,155.02,11727.0,147.2832,148.028,146.863,148.028,11727.0
2020-03-27 13:50:00,154.98,155.25,153.98,153.98,22716.0,147.9898,148.2476,147.0349,147.0349,22716.0
2020-03-27 14:00:00,153.83,154.17,153.35,153.77,14805.0,146.8917,147.2163,146.4333,146.8344,14805.0
2020-03-27 14:10:00,153.79,154.8,153.65,154.8,15780.0,146.8535,147.8179,146.7198,147.8179,15780.0
2020-03-27 14:20:00,154.69,155.34,154.25,155.17,25671.0,147.7129,148.3336,147.2927,148.1712,25671.0
2020-03-27 14:30:00,155.08,155.8,155.07,155.22,11886.0,148.0853,148.7728,148.0757,148.219,11886.0
2020-03-27 14:40:00,155.2,155.45,153.59,153.76,23199.0,148.1999,148.4386,146.6625,146.8248,23199.0
2020-03-27 14:50:00,153.65,155.07,153.25,154.85,15870.0,146.7198,148.0757,146.3378,147.8657,15870.0
2020-03-27 15:00:00,154.68,155.74,154.32,155.62,24789.0,147.7033,148.7155,147.3596,148.6009,24789.0
2020-03-27 15:10:00,155.62,156.22,155.33,156.14,34185.0,148.6009,149.1739,148.324,149.0975,34185.0
2020-03-27 15:20:00,156.17,157.16,155.81,156.72,35607.0,149.1261,150.0715,148.7824,149.6513,35607.0
2020-03-27 15:30:00,156.47,156.65,154.99,155.31,36750.0,149.4126,149.5845,147.9993,148.3049,36750.0
2020-03-27 15:40:00,155.05,155.06,153.73,153.94,41295.0,148.0566,148.0662,146.7962,146.9967,41295.0
2020-03-27 15:50:00,152.61,154.9,152.09,153.67,147681.0,145.7267,147.9134,145.2301,146.7389,147681.0
2020-03-30 09:30:00,157.22,160.07,156.42,157.14,109698.0,150.1288,152.8502,149.3648,150.0524,109698.0
2020-03-30 09:40:00,157.33,157.94,154.3,156.51,49140.0,150.2338,150.8163,147.3405,149.4508,49140.0
2020-03-30 09:50:00,156.59,157.02,154.79,155.06,51945.0,149.5272,149.9378,147.8084,148.0662,51945.0
2020-03-30 10:00:00,155.05,157.69,155.05,156.36,56964.0,148.0566,150.5776,148.0566,149.3076,56964.0
2020-03-30 10:10:00,156.38,157.98,155.5,156.85,29853.0,149.3267,150.8545,148.4863,149.7755,29853.0
2020-03-30 10:20:00,156.85,157.15,155.04,155.79,25467.0,149.7755,150.0619,148.0471,148.7633,25467.0
2020-03-30 10:30:00,155.94,156.35,155.2,155.77,17748.0,148.9065,149.298,148.1999,148.7442,17748.0
2020-03-30 10:40:00,155.76,156.98,155.2,156.38,18267.0,148.7346,149.8996,148.1999,149.3267,18267.0
2020-03-30 10:50:00,156.1,156.5,155.51,155.94,15852.0,149.0593,149.4412,148.4959,148.9065,15852.0
2020-03-30 11:00:00,155.85,156.61,155.47,156.4,20544.0,148.8206,149.5463,148.4577,149.3458,20544.0
2020-03-30 11:10:00,156.33,157.98,156.33,157.74,18984.0,149.2789,150.8545,149.2789,150.6253,18984.0
2020-03-30 11:20:00,157.75,158.31,157.16,157.41,24093.0,150.6349,151.1696,150.0715,150.3102,24093.0
2020-03-30 11:30:00,157.49,158.0,157.01,158.0,27096.0,150.3866,150.8736,149.9282,150.8736,27096.0
2020-03-30 11:40:00,158.01,159.05,157.42,158.93,31050.0,150.8831,151.8762,150.3197,151.7616,31050.0
2020-03-30 11:50:00,158.89,159.28,158.0,158.56,32898.0,151.7234,152.0959,150.8736,151.4083,32898.0
2020-03-30 12:00:00,158.49,158.82,157.84,158.01,15093.0,151.3415,151.6566,150.7208,150.8831,15093.0
2020-03-30 12:10:00,157.95,158.63,157.91,158.62,10533.0,150.8258,151.4752,150.7876,151.4656,10533.0
2020-03-30 12:20:00,158.59,159.99,158.18,159.99,22650.0,151.437,152.7738,151.0455,152.7738,22650.0
2020-03-30 12:30:00,159.98,159.98,158.77,159.38,19200.0,152.7643,152.7643,151.6089,152.1913,19200.0
2020-03-30 12:40:00,159.44,159.76,157.97,158.3,17472.0,152.2486,152.5542,150.8449,151.1601,17472.0
2020-03-30 12:50:00,158.58,159.81,158.38,159.06,12960.0,151.4274,152.6019,151.2364,151.8858,12960.0
2020-03-30 13:00:00,159.26,159.48,158.32,158.4,41025.0,152.0768,152.2868,151.1792,151.2555,41025.0
2020-03-30 13:10:00,158.32,158.98,157.84,158.98,16242.0,151.1792,151.8094,150.7208,151.8094,16242.0
2020-03-30 13:20:00,158.83,159.2,158.49,158.6,20997.0,151.6661,152.0195,151.3415,151.4465,20997.0
2020-03-30 13:30:00,158.24,158.96,157.78,157.9,20925.0,151.1028,151.7903,150.6635,150.7781,20925.0
2020-03-30 13:40:00,157.99,158.03,157.08,157.98,19257.0,150.864,150.9022,149.9951,150.8545,19257.0
2020-03-30 13:50:00,157.99,158.56,157.51,157.81,20310.0,150.864,151.4083,150.4057,150.6922,20310.0
2020-03-30 14:00:00,157.59,158.57,157.33,157.89,28308.0,150.4821,151.4179,150.2338,150.7685,28308.0
2020-03-30 14:10:00,157.88,157.88,156.9,157.81,22071.0,150.759,150.759,149.8232,150.6922,22071.0
2020-03-30 14:20:00,157.67,158.9,157.17,158.63,17232.0,150.5585,151.733,150.081,151.4752,17232.0
2020-03-30 14:30:00,158.51,158.79,158.03,158.03,10872.0,151.3606,151.628,150.9022,150.9022,10872.0
2020-03-30 14:40:00,158.23,159.32,157.86,158.68,16539.0,151.0932,152.134,150.7399,151.5229,16539.0
2020-03-30 14:50:00,158.61,158.73,158.1,158.21,18996.0,151.4561,151.5707,150.9691,151.0741,18996.0
2020-03-30 15:00:00,158.39,159.74,158.27,159.57,20247.0,151.246,152.5351,151.1314,152.3728,20247.0
2020-03-30 15:10:00,159.74,160.85,159.6,160.6,36801.0,152.5351,153.595,152.4014,153.3563,36801.0
2020-03-30 15:20:00,160.58,160.58,159.07,159.76,43104.0,153.3372,153.3372,151.8953,152.5542,43104.0
2020-03-30 15:30:00,159.77,160.61,159.71,160.29,32502.0,152.5638,153.3659,152.5065,153.0603,32502.0
2020-03-30 15:40:00,160.26,160.79,159.96,160.52,47352.0,153.0317,153.5377,152.7452,153.2799,47352.0
2020-03-30 15:50:00,160.62,162.16,159.76,160.58,149157.0,153.3754,154.846,152.5542,153.3372,149157.0
2020-03-31 09:30:00,158.83,160.0,154.88,156.76,83826.0,151.6661,152.7834,147.8943,149.6895,83826.0
2020-03-31 09:40:00,157.02,157.02,153.69,154.23,33405.0,149.9378,149.9378,146.758,147.2736,33405.0
2020-03-31 09:50:00,154.53,155.93,153.86,155.47,74976.0,147.5601,148.897,146.9203,148.4577,74976.0
2020-03-31 10:00:00,154.98,156.47,154.54,156.01,44862.0,147.9898,149.4126,147.5696,148.9733,44862.0
2020-03-31 10:10:00,156.01,157.92,156.01,156.68,35016.0,148.9733,150.7972,148.9733,149.6131,35016.0
2020-03-31 10:20:00,156.68,157.84,156.09,156.83,44289.0,149.6131,150.7208,149.0497,149.7564,44289.0
2020-03-31 10:30:00,156.67,157.12,155.98,156.23,35274.0,149.6036,150.0333,148.9447,149.1834,35274.0
2020-03-31 10:40:00,156.44,157.22,156.27,156.38,39687.0,149.3839,150.1288,149.2216,149.3267,39687.0
2020-03-31 10:50:00,156.45,158.67,156.14,158.67,58827.0,149.3935,151.5134,149.0975,151.5134,58827.0
2020-03-31 11:00:00,158.61,159.75,157.91,159.02,62787.0,151.4561,152.5447,150.7876,151.8476,62787.0
2020-03-31 11:10:00,158.78,159.33,157.74,159.06,30132.0,151.6184,152.1436,150.6253,151.8858,30132.0
2020-03-31 11:20:00,158.88,160.58,158.88,159.47,29328.0,151.7139,153.3372,151.7139,152.2773,29328.0
2020-03-31 11:30:00,159.46,159.67,157.16,157.16,23361.0,152.2677,152.4683,150.0715,150.0715,23361.0
2020-03-31 11:40:00,156.73,158.44,156.7,157.28,30315.0,149.6609,151.2937,149.6322,150.1861,30315.0
2020-03-31 11:50:00,157.28,157.95,156.37,157.08,36747.0,150.1861,150.8258,149.3171,149.9951,36747.0
2020-03-31 12:00:00,156.98,157.65,156.96,157.48,15393.0,149.8996,150.5394,149.8805,150.377,15393.0
2020-03-31 12:10:00,157.67,158.69,157.46,157.64,28743.0,150.5585,151.5325,150.3579,150.5298,28743.0
2020-03-31 12:20:00,157.68,157.95,156.82,157.06,18075.0,150.568,150.8258,149.7468,149.976,18075.0
2020-03-31 12:30:00,157.28,157.28,154.8,155.05,41931.0,150.1861,150.1861,147.8179,148.0566,41931.0
2020-03-31 12:40:00,155.2,156.65,155.1,155.62,20925.0,148.1999,149.5845,148.1044,148.6009,20925.0
2020-03-31 12:50:00,155.89,156.68,155.29,156.1,20097.0,148.8588,149.6131,148.2858,149.0593,20097.0
2020-03-31 13:00:00,156.06,156.76,155.74,155.83,16293.0,149.0211,149.6895,148.7155,148.8015,16293.0
2020-03-31 13:10:00,156.3,156.49,155.49,156.0,22677.0,149.2503,149.4317,148.4768,148.9638,22677.0
2020-03-31 13:20:00,156.01,156.81,155.52,156.37,32655.0,148.9733,149.7373,148.5054,149.3171,32655.0
2020-03-31 13:30:00,156.62,157.54,156.38,157.2,26595.0,149.5558,150.4343,149.3267,150.1097,26595.0
2020-03-31 13:40:00,157.13,157.36,156.27,157.09,29277.0,150.0428,150.2625,149.2216,150.0046,29277.0
2020-03-31 13:50:00,157.08,157.48,156.26,156.9,23694.0,149.9951,150.377,149.2121,149.8232,23694.0
2020-03-31 14:00:00,157.05,157.27,156.43,156.75,30180.0,149.9664,150.1765,149.3744,149.68,30180.0
2020-03-31 14:10:00,157.01,157.17,155.37,155.97,54933.0,149.9282,150.081,148.3622,148.9351,54933.0
2020-03-31 14:20:00,156.17,157.03,155.72,157.02,25701.0,149.1261,149.9473,148.6964,149.9378,25701.0
2020-03-31 14:30:00,156.91,156.91,155.93,156.16,22254.0,149.8327,149.8327,148.897,149.1166,22254.0
2020-03-31 14:40:00,156.35,156.97,155.64,156.32,43710.0,149.298,149.89,148.62,149.2694,43710.0
2020-03-31 14:50:00,156.39,156.93,155.46,155.88,55065.0,149.3362,149.8518,148.4481,148.8492,55065.0
2020-03-31 15:00:00,155.89,156.05,155.15,155.52,52809.0,148.8588,149.0115,148.1521,148.5054,52809.0
2020-03-31 15:10:00,155.63,155.63,154.08,154.22,42132.0,148.6105,148.6105,147.1304,147.2641,42132.0
2020-03-31 15:20:00,154.22,154.48,153.41,153.62,50235.0,147.2641,147.5124,146.4906,146.6911,50235.0
2020-03-31 15:30:00,153.62,154.71,153.49,154.37,99012.0,146.6911,147.732,146.567,147.4073,99012.0
2020-03-31 15:40:00,154.48,154.98,153.1,153.38,82047.0,147.5124,147.9898,146.1946,146.462,82047.0
2020-03-31 15:50:00,153.16,154.43,152.52,153.17,295722.0,146.2519,147.4646,145.6408,146.2614,295722.0
2020-04-01 09:30:00,146.64,147.62,143.33,146.31,94965.0,140.026,140.9618,136.8653,139.7108,94965.0
2020-04-01 09:40:00,146.58,146.61,144.13,145.37,49767.0,139.9687,139.9973,137.6292,138.8132,49767.0
2020-04-01 09:50:00,145.37,146.6,144.33,144.79,39570.0,138.8132,139.9878,137.8202,138.2594,39570.0
2020-04-01 10:00:00,144.93,145.32,142.46,144.26,61032.0,138.3931,138.7655,136.0345,137.7533,61032.0
2020-04-01 10:10:00,144.58,145.61,144.58,144.58,24885.0,138.0589,139.0424,138.0589,138.0589,24885.0
2020-04-01 10:20:00,145.09,145.25,143.45,144.36,40647.0,138.5459,138.6987,136.9798,137.8488,40647.0
2020-04-01 10:30:00,144.86,145.89,143.96,145.34,72003.0,138.3263,139.3098,137.4668,138.7846,72003.0
2020-04-01 10:40:00,145.34,145.75,143.35,145.43,27096.0,138.7846,139.1761,136.8844,138.8705,27096.0
2020-04-01 10:50:00,145.09,148.17,145.09,146.34,44544.0,138.5459,141.487,138.5459,139.7395,44544.0
2020-04-01 11:00:00,146.43,147.11,145.91,146.33,39975.0,139.8254,140.4748,139.3289,139.7299,39975.0
2020-04-01 11:10:00,146.6,146.93,145.94,146.03,19296.0,139.9878,140.3029,139.3575,139.4435,19296.0
2020-04-01 11:20:00,145.99,146.08,145.18,145.19,44766.0,139.4053,139.4912,138.6318,138.6414,44766.0
2020-04-01 11:30:00,145.51,145.51,144.24,144.81,40326.0,138.9469,138.9469,137.7342,138.2785,40326.0
2020-04-01 11:40:00,144.56,144.91,143.65,144.76,31947.0,138.0398,138.374,137.1708,138.2308,31947.0
2020-04-01 11:50:00,144.51,145.04,144.1,144.8,31959.0,137.992,138.4981,137.6005,138.269,31959.0
2020-04-01 12:00:00,144.48,144.86,144.17,144.86,33681.0,137.9634,138.3263,137.6674,138.3263,33681.0
2020-04-01 12:10:00,144.63,144.92,143.77,143.96,45429.0,138.1066,138.3835,137.2854,137.4668,45429.0
2020-04-01 12:20:00,144.11,144.54,143.17,143.27,67356.0,137.6101,138.0207,136.7125,136.808,67356.0
2020-04-01 12:30:00,143.27,143.56,141.67,141.89,29616.0,136.808,137.0849,135.2801,135.4902,29616.0
2020-04-01 12:40:00,141.9,142.66,141.34,141.37,41712.0,135.4998,136.2255,134.965,134.9937,41712.0
2020-04-01 12:50:00,141.37,143.42,141.34,142.86,44238.0,134.9937,136.9512,134.965,136.4165,44238.0
2020-04-01 13:00:00,142.64,142.85,141.75,142.05,25017.0,136.2064,136.4069,135.3565,135.643,25017.0
2020-04-01 13:10:00,141.51,142.59,141.24,141.27,45171.0,135.1273,136.1586,134.8695,134.8982,45171.0
2020-04-01 13:20:00,141.22,142.25,141.08,141.56,18813.0,134.8504,135.834,134.7167,135.1751,18813.0
2020-04-01 13:30:00,141.24,142.07,140.47,141.46,44781.0,134.8695,135.6621,134.1343,135.0796,44781.0
2020-04-01 13:40:00,141.69,142.09,141.35,141.94,16689.0,135.2992,135.6812,134.9746,135.538,16689.0
2020-04-01 13:50:00,141.89,142.79,141.35,142.03,27858.0,135.4902,136.3496,134.9746,135.6239,27858.0
2020-04-01 14:00:00,141.61,142.66,141.3,142.37,21894.0,135.2228,136.2255,134.9268,135.9486,21894.0
2020-04-01 14:10:00,142.07,142.12,141.24,141.91,28401.0,135.6621,135.7098,134.8695,135.5093,28401.0
2020-04-01 14:20:00,141.71,142.91,141.5,142.87,36627.0,135.3183,136.4642,135.1178,136.426,36627.0
2020-04-01 14:30:00,142.53,143.6,142.23,143.27,33615.0,136.1013,137.1231,135.8149,136.808,33615.0
2020-04-01 14:40:00,143.5,144.12,143.24,144.06,33264.0,137.0276,137.6196,136.7793,137.5623,33264.0
2020-04-01 14:50:00,143.77,144.1,142.63,142.88,27045.0,137.2854,137.6005,136.1968,136.4356,27045.0
2020-04-01 15:00:00,143.05,143.79,142.73,143.52,34569.0,136.5979,137.3045,136.2923,137.0467,34569.0
2020-04-01 15:10:00,143.37,143.43,142.56,142.81,23460.0,136.9035,136.9607,136.13,136.3687,23460.0
2020-04-01 15:20:00,142.78,142.94,142.19,142.64,78861.0,136.3401,136.4928,135.7767,136.2064,78861.0
2020-04-01 15:30:00,142.84,143.69,141.44,142.82,80478.0,136.3974,137.209,135.0605,136.3783,80478.0
2020-04-01 15:40:00,142.52,143.73,142.03,143.7,66906.0,136.0918,137.2472,135.6239,137.2186,66906.0
2020-04-01 15:50:00,143.37,143.37,140.72,141.48,239703.0,136.9035,136.9035,134.373,135.0987,239703.0
2020-04-02 09:30:00,140.07,141.33,137.34,139.67,87558.0,133.7523,134.9555,131.1454,133.3703,87558.0
2020-04-02 09:40:00,139.68,140.35,137.89,138.0,76560.0,133.3799,134.0197,131.6706,131.7757,76560.0
2020-04-02 09:50:00,137.92,139.89,137.45,138.55,29367.0,131.6993,133.5804,131.2505,132.3009,29367.0
2020-04-02 10:00:00,139.52,140.88,139.47,140.44,17694.0,133.2271,134.5258,133.1794,134.1056,17694.0
2020-04-02 10:10:00,140.42,142.17,139.78,141.97,36897.0,134.0865,135.7576,133.4754,135.5666,36897.0
2020-04-02 10:20:00,142.16,143.15,142.16,142.59,36753.0,135.748,136.6934,135.748,136.1586,36753.0
2020-04-02 10:30:00,142.91,145.09,142.91,144.66,25140.0,136.4642,138.5459,136.4642,138.1353,25140.0
2020-04-02 10:40:00,144.7,144.74,143.41,143.84,32973.0,138.1735,138.2117,136.9417,137.3523,32973.0
2020-04-02 10:50:00,143.57,144.1,142.01,142.74,41187.0,137.0944,137.6005,135.6048,136.3019,41187.0
2020-04-02 11:00:00,142.73,144.07,142.71,143.03,29100.0,136.2923,137.5719,136.2732,136.5788,29100.0
2020-04-02 11:10:00,142.94,143.11,141.8,142.91,24000.0,136.4928,136.6552,135.4043,136.4642,24000.0
2020-04-02 11:20:00,142.72,143.0,140.83,141.53,33531.0,136.2828,136.5501,134.478,135.1464,33531.0
2020-04-02 11:30:00,141.9,142.36,140.33,141.21,50550.0,135.4998,135.939,134.0006,134.8409,50550.0
2020-04-02 11:40:00,141.5,142.28,140.53,141.16,53577.0,135.1178,135.8626,134.1916,134.7931,53577.0
2020-04-02 11:50:00,141.49,141.58,139.49,139.9,66024.0,135.1083,135.1942,133.1985,133.59,66024.0
2020-04-02 12:00:00,140.0,141.61,140.0,141.25,33840.0,133.6855,135.2228,133.6855,134.8791,33840.0
2020-04-02 12:10:00,141.25,141.99,141.1,141.73,36750.0,134.8791,135.5857,134.7358,135.3374,36750.0
2020-04-02 12:20:00,141.73,142.59,141.54,141.54,41772.0,135.3374,136.1586,135.156,135.156,41772.0
2020-04-02 12:30:00,141.71,142.25,141.36,142.03,48651.0,135.3183,135.834,134.9841,135.6239,48651.0
2020-04-02 12:40:00,142.01,143.8,141.96,143.8,12057.0,135.6048,137.3141,135.5571,137.3141,12057.0
2020-04-02 12:50:00,143.59,144.19,143.32,144.19,19293.0,137.1135,137.6865,136.8557,137.6865,19293.0
2020-04-02 13:00:00,143.69,144.47,143.61,143.92,13560.0,137.209,137.9538,137.1326,137.4286,13560.0
2020-04-02 13:10:00,144.17,144.17,142.26,142.88,58440.0,137.6674,137.6674,135.8435,136.4356,58440.0
2020-04-02 13:20:00,142.48,142.73,141.58,142.01,29775.0,136.0536,136.2923,135.1942,135.6048,29775.0
2020-04-02 13:30:00,142.12,143.79,141.9,143.72,74604.0,135.7098,137.3045,135.4998,137.2377,74604.0
2020-04-02 13:40:00,143.93,144.31,143.48,143.97,89007.0,137.4382,137.8011,137.0085,137.4764,89007.0
2020-04-02 13:50:00,143.73,144.54,143.53,143.92,83532.0,137.2472,138.0207,137.0562,137.4286,83532.0
2020-04-02 14:00:00,143.98,144.13,142.94,143.56,95628.0,137.4859,137.6292,136.4928,137.0849,95628.0
2020-04-02 14:10:00,143.6,144.81,143.4,143.72,68580.0,137.1231,138.2785,136.9321,137.2377,68580.0
2020-04-02 14:20:00,143.89,145.06,143.53,145.06,82320.0,137.4,138.5172,137.0562,138.5172,82320.0
2020-04-02 14:30:00,144.82,145.12,144.39,144.75,21000.0,138.2881,138.5745,137.8774,138.2212,21000.0
2020-04-02 14:40:00,144.7,144.98,143.19,143.91,35343.0,138.1735,138.4408,136.7316,137.4191,35343.0
2020-04-02 14:50:00,143.89,145.13,143.89,144.81,25404.0,137.4,138.5841,137.4,138.2785,25404.0
2020-04-02 15:00:00,144.91,145.49,144.76,145.09,22674.0,138.374,138.9278,138.2308,138.5459,22674.0
2020-04-02 15:10:00,145.19,145.89,144.62,145.55,28044.0,138.6414,139.3098,138.0971,138.9851,28044.0
2020-04-02 15:20:00,145.69,146.09,145.5,145.63,33627.0,139.1188,139.5008,138.9374,139.0615,33627.0
2020-04-02 15:30:00,145.92,146.14,144.4,144.47,102678.0,139.3384,139.5485,137.887,137.9538,102678.0
2020-04-02 15:40:00,144.58,146.01,144.28,144.47,103062.0,138.0589,139.4244,137.7724,137.9538,103062.0
2020-04-02 15:50:00,144.78,146.66,144.78,145.66,261246.0,138.2499,140.0451,138.2499,139.0902,261246.0
2020-04-03 09:30:00,145.0,146.68,144.34,145.49,30915.0,138.4599,140.0642,137.8297,138.9278,30915.0
2020-04-03 09:40:00,145.71,147.53,145.71,147.53,16200.0,139.1379,140.8758,139.1379,140.8758,16200.0
2020-04-03 09:50:00,146.91,147.22,143.92,144.45,37701.0,140.2838,140.5798,137.4286,137.9347,37701.0
2020-04-03 10:00:00,144.83,145.4,144.14,144.82,30381.0,138.2976,138.8419,137.6387,138.2881,30381.0
2020-04-03 10:10:00,145.0,145.23,143.34,144.04,32703.0,138.4599,138.6796,136.8748,137.5432,32703.0
2020-04-03 10:20:00,143.98,145.18,143.98,144.87,17868.0,137.4859,138.6318,137.4859,138.3358,17868.0
2020-04-03 10:30:00,144.75,145.93,144.36,144.75,16197.0,138.2212,139.348,137.8488,138.2212,16197.0
2020-04-03 10:40:00,144.67,145.46,144.28,144.83,15372.0,138.1448,138.8992,137.7724,138.2976,15372.0
2020-04-03 10:50:00,144.83,145.0,144.03,144.63,23937.0,138.2976,138.4599,137.5337,138.1066,23937.0
2020-04-03 11:00:00,144.81,145.0,144.14,144.98,18567.0,138.2785,138.4599,137.6387,138.4408,18567.0
2020-04-03 11:10:00,144.99,144.99,144.17,144.28,6450.0,138.4504,138.4504,137.6674,137.7724,6450.0
2020-04-03 11:20:00,144.52,144.64,144.25,144.36,9921.0,138.0016,138.1162,137.7438,137.8488,9921.0
2020-04-03 11:30:00,144.38,145.34,144.3,145.34,12294.0,137.8679,138.7846,137.7915,138.7846,12294.0
2020-04-03 11:40:00,144.88,145.25,144.35,144.62,8280.0,138.3453,138.6987,137.8393,138.0971,8280.0
2020-04-03 11:50:00,144.43,144.89,144.03,144.45,13074.0,137.9156,138.3549,137.5337,137.9347,13074.0
2020-04-03 12:00:00,144.36,145.0,143.77,143.91,18231.0,137.8488,138.4599,137.2854,137.4191,18231.0
2020-04-03 12:10:00,144.0,144.73,143.34,143.62,41964.0,137.505,138.2021,136.8748,137.1422,41964.0
2020-04-03 12:20:00,143.45,143.83,143.31,143.43,16923.0,136.9798,137.3427,136.8462,136.9607,16923.0
2020-04-03 12:30:00,143.2,143.57,142.17,143.24,27216.0,136.7411,137.0944,135.7576,136.7793,27216.0
2020-04-03 12:40:00,143.45,143.45,142.29,142.39,5754.0,136.9798,136.9798,135.8722,135.9677,5754.0
2020-04-03 12:50:00,142.56,142.8,142.21,142.52,10338.0,136.13,136.3592,135.7958,136.0918,10338.0
2020-04-03 13:00:00,143.1,143.28,142.5,143.02,8130.0,136.6456,136.8175,136.0727,136.5692,8130.0
2020-04-03 13:10:00,143.0,143.17,142.54,143.03,4800.0,136.5501,136.7125,136.1109,136.5788,4800.0
2020-04-03 13:20:00,142.91,142.94,141.94,142.49,10500.0,136.4642,136.4928,135.538,136.0631,10500.0
2020-04-03 13:30:00,142.09,142.48,141.87,142.34,4200.0,135.6812,136.0536,135.4711,135.9199,4200.0
2020-04-03 13:40:00,141.93,142.12,141.47,141.68,11994.0,135.5284,135.7098,135.0892,135.2897,11994.0
2020-04-03 13:50:00,141.7,141.71,140.95,141.45,10200.0,135.3088,135.3183,134.5926,135.0701,10200.0
2020-04-03 14:00:00,141.54,141.9,140.61,141.19,16071.0,135.156,135.4998,134.2679,134.8218,16071.0
2020-04-03 14:10:00,140.95,141.05,140.43,140.48,15120.0,134.5926,134.6881,134.0961,134.1438,15120.0
2020-04-03 14:20:00,140.48,141.09,139.9,140.21,34182.0,134.1438,134.7263,133.59,133.886,34182.0
2020-04-03 14:30:00,140.04,140.21,138.86,139.33,46914.0,133.7237,133.886,132.5969,133.0457,46914.0
2020-04-03 14:40:00,139.67,140.34,138.75,138.76,41235.0,133.3703,134.0101,132.4918,132.5014,41235.0
2020-04-03 14:50:00,139.15,140.01,138.97,139.49,22167.0,132.8738,133.695,132.7019,133.1985,22167.0
2020-04-03 15:00:00,139.56,140.18,139.01,139.01,78132.0,133.2653,133.8573,132.7401,132.7401,78132.0
2020-04-03 15:10:00,139.01,139.92,138.94,139.61,37800.0,132.7401,133.6091,132.6733,133.313,37800.0
2020-04-03 15:20:00,139.56,139.66,139.11,139.58,20856.0,133.2653,133.3608,132.8356,133.2844,20856.0
2020-04-03 15:30:00,139.75,140.1,139.34,139.74,33351.0,133.4467,133.7809,133.0552,133.4372,33351.0
2020-04-03 15:40:00,140.05,140.31,139.44,140.17,46680.0,133.7332,133.9815,133.1507,133.8478,46680.0
2020-04-03 15:50:00,140.29,140.84,139.78,140.3,158745.0,133.9624,134.4876,133.4754,133.9719,158745.0
2020-04-06 09:30:00,147.6,150.0,146.04,146.93,38796.0,140.9427,143.2344,139.453,140.3029,38796.0
2020-04-06 09:40:00,146.52,148.33,146.45,146.67,41838.0,139.9114,141.6397,139.8445,140.0546,41838.0
2020-04-06 09:50:00,146.62,148.31,146.62,148.01,29802.0,140.0069,141.6206,140.0069,141.3342,29802.0
2020-04-06 10:00:00,148.2,151.08,147.71,149.68,53427.0,141.5156,144.2657,141.0477,142.9288,53427.0
2020-04-06 10:10:00,149.98,150.67,149.24,149.67,29616.0,143.2153,143.8742,142.5087,142.9193,29616.0
2020-04-06 10:20:00,149.72,151.34,149.72,150.67,21420.0,142.967,144.514,142.967,143.8742,21420.0
2020-04-06 10:30:00,150.33,150.85,149.95,149.95,25971.0,143.5495,144.0461,143.1867,143.1867,25971.0
2020-04-06 10:40:00,150.3,150.3,148.92,149.05,15165.0,143.5209,143.5209,142.2031,142.3273,15165.0
2020-04-06 10:50:00,149.29,150.75,148.77,150.37,9015.0,142.5564,143.9506,142.0599,143.5877,9015.0
2020-04-06 11:00:00,150.54,151.12,150.07,150.35,18060.0,143.7501,144.3039,143.3013,143.5686,18060.0
2020-04-06 11:10:00,150.36,150.61,149.89,150.35,9858.0,143.5782,143.8169,143.1294,143.5686,9858.0
2020-04-06 11:20:00,150.34,151.19,150.06,151.11,14361.0,143.5591,144.3707,143.2917,144.2944,14361.0
2020-04-06 11:30:00,151.03,151.16,150.35,150.35,14490.0,144.218,144.3421,143.5686,143.5686,14490.0
2020-04-06 11:40:00,150.71,151.43,150.71,151.42,11928.0,143.9124,144.5999,143.9124,144.5904,11928.0
2020-04-06 11:50:00,151.33,151.96,151.05,151.79,16425.0,144.5044,145.106,144.2371,144.9437,16425.0
2020-04-06 12:00:00,151.81,152.48,151.58,152.48,14244.0,144.9628,145.6026,144.7432,145.6026,14244.0
2020-04-06 12:10:00,152.12,152.5,151.82,152.24,10038.0,145.2588,145.6217,144.9723,145.3734,10038.0
2020-04-06 12:20:00,152.38,152.66,152.13,152.19,13425.0,145.5071,145.7744,145.2683,145.3256,13425.0
2020-04-06 12:30:00,152.11,152.4,151.73,152.31,13614.0,145.2492,145.5262,144.8864,145.4402,13614.0
2020-04-06 12:40:00,152.08,152.1,151.52,151.76,24825.0,145.2206,145.2397,144.6859,144.915,24825.0
2020-04-06 12:50:00,151.45,152.33,151.38,152.33,14037.0,144.619,145.4593,144.5522,145.4593,14037.0
2020-04-06 13:00:00,152.33,152.85,152.05,152.25,18633.0,145.4593,145.9559,145.192,145.3829,18633.0
2020-04-06 13:10:00,152.27,152.42,151.73,151.9,8151.0,145.402,145.5453,144.8864,145.0487,8151.0
2020-04-06 13:20:00,151.92,152.12,151.72,151.82,8250.0,145.0678,145.2588,144.8768,144.9723,8250.0
2020-04-06 13:30:00,151.94,152.07,151.01,151.51,19383.0,145.0869,145.2111,144.1989,144.6763,19383.0
2020-04-06 13:40:00,151.7,152.29,151.6,152.22,12300.0,144.8577,145.4211,144.7623,145.3543,12300.0
2020-04-06 13:50:00,152.23,152.51,151.41,152.35,18249.0,145.3638,145.6312,144.5808,145.4784,18249.0
2020-04-06 14:00:00,152.32,152.32,151.72,151.99,11322.0,145.4498,145.4498,144.8768,145.1347,11322.0
2020-04-06 14:10:00,151.91,152.0,151.58,151.77,18606.0,145.0583,145.1442,144.7432,144.9246,18606.0
2020-04-06 14:20:00,151.78,151.78,150.47,150.69,38037.0,144.9341,144.9341,143.6832,143.8933,38037.0
2020-04-06 14:30:00,150.83,151.26,150.62,150.96,9417.0,144.027,144.4376,143.8265,144.1511,9417.0
2020-04-06 14:40:00,150.99,151.47,150.3,150.97,12909.0,144.1798,144.6381,143.5209,144.1607,12909.0
2020-04-06 14:50:00,151.06,151.33,150.76,151.28,7827.0,144.2466,144.5044,143.9601,144.4567,7827.0
2020-04-06 15:00:00,151.33,152.29,151.09,152.21,24939.0,144.5044,145.4211,144.2753,145.3447,24939.0
2020-04-06 15:10:00,152.31,153.08,152.07,152.18,35400.0,145.4402,146.1755,145.2111,145.3161,35400.0
2020-04-06 15:20:00,151.76,152.14,151.48,151.78,25827.0,144.915,145.2779,144.6477,144.9341,25827.0
2020-04-06 15:30:00,151.84,152.05,151.21,151.67,37995.0,144.9914,145.192,144.3898,144.8291,37995.0
2020-04-06 15:40:00,151.62,152.06,151.11,151.37,46593.0,144.7813,145.2015,144.2944,144.5426,46593.0
2020-04-06 15:50:00,151.63,154.33,151.63,152.41,211410.0,144.7909,147.3691,144.7909,145.5357,211410.0
2020-04-07 09:30:00,158.45,159.83,157.17,157.44,115308.0,151.3033,152.621,150.081,150.3388,115308.0
2020-04-07 09:40:00,157.81,159.39,157.66,158.54,39495.0,150.6922,152.2009,150.5489,151.3892,39495.0
2020-04-07 09:50:00,158.53,161.32,157.47,160.77,71679.0,151.3797,154.0438,150.3675,153.5186,71679.0
2020-04-07 10:00:00,160.44,161.31,159.1,160.56,59664.0,153.2035,154.0343,151.924,153.3181,59664.0
2020-04-07 10:10:00,160.7,161.66,159.73,160.8,63699.0,153.4518,154.3685,152.5256,153.5473,63699.0
2020-04-07 10:20:00,160.87,161.31,159.24,159.61,81015.0,153.6141,154.0343,152.0577,152.411,81015.0
2020-04-07 10:30:00,159.76,161.22,159.76,160.69,43107.0,152.5542,153.9484,152.5542,153.4423,43107.0
2020-04-07 10:40:00,160.45,161.11,158.28,158.48,31515.0,153.2131,153.8433,151.141,151.3319,31515.0
2020-04-07 10:50:00,158.54,158.79,156.77,157.01,80034.0,151.3892,151.628,149.6991,149.9282,80034.0
2020-04-07 11:00:00,156.69,157.15,155.57,156.92,42747.0,149.6227,150.0619,148.5532,149.8423,42747.0
2020-04-07 11:10:00,156.85,157.89,156.5,157.24,18192.0,149.7755,150.7685,149.4412,150.1479,18192.0
2020-04-07 11:20:00,156.88,157.3,155.5,156.37,48678.0,149.8041,150.2052,148.4863,149.3171,48678.0
2020-04-07 11:30:00,156.38,157.76,156.16,157.1,30378.0,149.3267,150.6444,149.1166,150.0142,30378.0
2020-04-07 11:40:00,157.36,158.18,156.82,157.28,14886.0,150.2625,151.0455,149.7468,150.1861,14886.0
2020-04-07 11:50:00,157.39,157.97,156.73,157.97,41571.0,150.2911,150.8449,149.6609,150.8449,41571.0
2020-04-07 12:00:00,158.23,159.99,157.97,159.99,15168.0,151.0932,152.7738,150.8449,152.7738,15168.0
2020-04-07 12:10:00,159.36,160.84,158.97,160.73,26067.0,152.1722,153.5855,151.7998,153.4805,26067.0
2020-04-07 12:20:00,160.41,160.63,157.38,157.88,18912.0,153.1749,153.385,150.2815,150.759,18912.0
2020-04-07 12:30:00,157.89,158.13,156.67,157.03,26598.0,150.7685,150.9977,149.6036,149.9473,26598.0
2020-04-07 12:40:00,157.57,158.7,157.3,158.01,17181.0,150.463,151.542,150.2052,150.8831,17181.0
2020-04-07 12:50:00,158.26,159.5,158.1,159.36,21063.0,151.1219,152.3059,150.9691,152.1722,21063.0
2020-04-07 13:00:00,159.07,159.54,158.73,159.14,11067.0,151.8953,152.3441,151.5707,151.9622,11067.0
2020-04-07 13:10:00,158.67,159.0,158.52,158.55,7515.0,151.5134,151.8285,151.3701,151.3988,7515.0
2020-04-07 13:20:00,158.76,159.54,158.21,158.22,14613.0,151.5993,152.3441,151.0741,151.0837,14613.0
2020-04-07 13:30:00,158.39,159.29,158.12,158.43,21630.0,151.246,152.1054,150.9882,151.2842,21630.0
2020-04-07 13:40:00,158.37,158.55,157.54,158.09,10059.0,151.2269,151.3988,150.4343,150.9595,10059.0
2020-04-07 13:50:00,158.09,158.28,156.68,157.18,17829.0,150.9595,151.141,149.6131,150.0906,17829.0
2020-04-07 14:00:00,156.9,157.5,156.85,157.07,11628.0,149.8232,150.3961,149.7755,149.9855,11628.0
2020-04-07 14:10:00,157.23,158.18,157.19,157.22,16032.0,150.1383,151.0455,150.1001,150.1288,16032.0
2020-04-07 14:20:00,157.22,158.05,156.78,157.93,15828.0,150.1288,150.9213,149.7086,150.8067,15828.0
2020-04-07 14:30:00,157.64,158.2,156.94,157.18,12045.0,150.5298,151.0646,149.8614,150.0906,12045.0
2020-04-07 14:40:00,156.95,157.17,155.74,155.97,30747.0,149.8709,150.081,148.7155,148.9351,30747.0
2020-04-07 14:50:00,156.39,156.71,155.35,155.35,13497.0,149.3362,149.6418,148.3431,148.3431,13497.0
2020-04-07 15:00:00,155.77,156.55,155.67,156.22,15333.0,148.7442,149.489,148.6487,149.1739,15333.0
2020-04-07 15:10:00,156.46,156.55,154.5,154.91,23838.0,149.403,149.489,147.5314,147.923,23838.0
2020-04-07 15:20:00,154.91,155.63,154.49,155.02,24852.0,147.923,148.6105,147.5219,148.028,24852.0
2020-04-07 15:30:00,154.85,155.46,154.04,155.36,29040.0,147.8657,148.4481,147.0922,148.3527,29040.0
2020-04-07 15:40:00,155.43,157.0,155.0,156.66,52161.0,148.4195,149.9187,148.0089,149.594,52161.0
2020-04-07 15:50:00,157.43,157.67,154.01,154.24,127245.0,150.3293,150.5585,147.0635,147.2832,127245.0
2020-04-08 09:30:00,156.75,156.75,154.02,155.3,35184.0,149.68,149.68,147.0731,148.2954,35184.0
2020-04-08 09:40:00,156.18,157.76,155.72,157.19,33318.0,149.1357,150.6444,148.6964,150.1001,33318.0
2020-04-08 09:50:00,157.38,157.71,155.76,156.31,38121.0,150.2815,150.5967,148.7346,149.2598,38121.0
2020-04-08 10:00:00,156.33,157.46,155.81,156.64,51180.0,149.2789,150.3579,148.7824,149.5749,51180.0
2020-04-08 10:10:00,156.17,156.92,156.17,156.7,16500.0,149.1261,149.8423,149.1261,149.6322,16500.0
2020-04-08 10:20:00,156.71,157.97,156.67,157.97,11604.0,149.6418,150.8449,149.6036,150.8449,11604.0
2020-04-08 10:30:00,157.95,158.48,157.43,157.63,11115.0,150.8258,151.3319,150.3293,150.5203,11115.0
2020-04-08 10:40:00,157.62,159.46,157.3,158.5,56481.0,150.5107,152.2677,150.2052,151.351,56481.0
2020-04-08 10:50:00,158.51,158.8,157.63,158.08,7200.0,151.3606,151.6375,150.5203,150.95,7200.0
2020-04-08 11:00:00,157.91,157.94,157.23,157.52,22809.0,150.7876,150.8163,150.1383,150.4152,22809.0
2020-04-08 11:10:00,157.28,159.13,157.28,159.13,7635.0,150.1861,151.9526,150.1861,151.9526,7635.0
2020-04-08 11:20:00,159.22,159.84,158.52,159.24,10587.0,152.0386,152.6306,151.3701,152.0577,10587.0
2020-04-08 11:30:00,159.42,159.62,158.65,159.44,19956.0,152.2295,152.4205,151.4943,152.2486,19956.0
2020-04-08 11:40:00,159.64,160.25,159.09,159.92,16956.0,152.4396,153.0221,151.9144,152.707,16956.0
2020-04-08 11:50:00,159.52,159.7,158.91,159.29,14163.0,152.325,152.4969,151.7425,152.1054,14163.0
2020-04-08 12:00:00,159.1,159.91,158.69,159.21,15900.0,151.924,152.6974,151.5325,152.029,15900.0
2020-04-08 12:10:00,158.97,159.93,158.39,159.7,10380.0,151.7998,152.7165,151.246,152.4969,10380.0
2020-04-08 12:20:00,159.62,159.62,158.84,158.85,7614.0,152.4205,152.4205,151.6757,151.6852,7614.0
2020-04-08 12:30:00,159.41,159.61,159.01,159.61,15423.0,152.22,152.411,151.838,152.411,15423.0
2020-04-08 12:40:00,159.61,159.89,159.12,159.67,13473.0,152.411,152.6783,151.9431,152.4683,13473.0
2020-04-08 12:50:00,159.45,159.67,159.03,159.03,7125.0,152.2582,152.4683,151.8571,151.8571,7125.0
2020-04-08 13:00:00,159.15,160.0,159.09,160.0,9900.0,151.9717,152.7834,151.9144,152.7834,9900.0
2020-04-08 13:10:00,159.93,160.0,159.54,159.85,5562.0,152.7165,152.7834,152.3441,152.6401,5562.0
2020-04-08 13:20:00,160.09,160.33,159.88,159.89,9657.0,152.8693,153.0985,152.6688,152.6783,9657.0
2020-04-08 13:30:00,159.89,159.89,159.16,159.38,8934.0,152.6783,152.6783,151.9813,152.1913,8934.0
2020-04-08 13:40:00,159.41,159.66,159.1,159.4,4140.0,152.22,152.4587,151.924,152.2104,4140.0
2020-04-08 13:50:00,159.53,160.66,159.53,160.66,10971.0,152.3346,153.4136,152.3346,153.4136,10971.0
2020-04-08 14:00:00,160.66,161.76,160.39,161.76,18684.0,153.4136,154.464,153.1558,154.464,18684.0
2020-04-08 14:10:00,161.78,162.51,161.54,162.06,33015.0,154.4831,155.1802,154.2539,154.7505,33015.0
2020-04-08 14:20:00,162.09,163.33,162.01,163.25,25479.0,154.7791,155.9632,154.7027,155.8868,25479.0
2020-04-08 14:30:00,163.24,163.24,162.62,162.93,35076.0,155.8772,155.8772,155.2852,155.5812,35076.0
2020-04-08 14:40:00,163.27,163.94,162.88,163.45,32124.0,155.9059,156.5457,155.5335,156.0778,32124.0
2020-04-08 14:50:00,163.45,163.75,163.0,163.21,34800.0,156.0778,156.3642,155.6481,155.8486,34800.0
2020-04-08 15:00:00,163.13,163.23,162.48,163.09,14691.0,155.7722,155.8677,155.1515,155.734,14691.0
2020-04-08 15:10:00,162.9,162.9,162.35,162.62,13098.0,155.5526,155.5526,155.0274,155.2852,13098.0
2020-04-08 15:20:00,162.69,162.79,162.31,162.59,32649.0,155.352,155.4475,154.9892,155.2566,32649.0
2020-04-08 15:30:00,162.55,163.0,161.89,162.31,60555.0,155.2184,155.6481,154.5881,154.9892,60555.0
2020-04-08 15:40:00,162.47,163.33,162.0,162.9,53241.0,155.142,155.9632,154.6932,155.5526,53241.0
2020-04-08 15:50:00,163.2,163.88,162.6,162.77,119991.0,155.839,156.4884,155.2661,155.4284,119991.0
2020-04-09 09:30:00,166.08,169.33,165.97,169.04,107820.0,158.5891,161.6926,158.4841,161.4156,107820.0
2020-04-09 09:40:00,169.33,170.66,167.67,169.22,50931.0,161.6926,162.9626,160.1074,161.5875,50931.0
2020-04-09 09:50:00,169.8,172.72,168.66,172.72,55554.0,162.1414,164.9297,161.0528,164.9297,55554.0
2020-04-09 10:00:00,172.08,172.72,169.14,169.37,36966.0,164.3185,164.9297,161.5111,161.7308,36966.0
2020-04-09 10:10:00,169.5,171.2,169.14,169.67,35115.0,161.8549,163.4782,161.5111,162.0172,35115.0
2020-04-09 10:20:00,169.53,170.63,169.45,169.93,71724.0,161.8835,162.9339,161.8071,162.2655,71724.0
2020-04-09 10:30:00,170.21,170.41,168.97,169.35,54075.0,162.5329,162.7238,161.3488,161.7117,54075.0
2020-04-09 10:40:00,169.1,170.5,169.1,169.97,26295.0,161.4729,162.8098,161.4729,162.3037,26295.0
2020-04-09 10:50:00,170.19,170.66,169.72,169.99,29610.0,162.5138,162.9626,162.065,162.3228,29610.0
2020-04-09 11:00:00,169.94,170.02,168.45,170.02,34197.0,162.275,162.3514,160.8522,162.3514,34197.0
2020-04-09 11:10:00,170.02,170.57,168.91,169.32,20142.0,162.3514,162.8766,161.2915,161.683,20142.0
2020-04-09 11:20:00,169.55,170.83,168.86,170.14,10167.0,161.9026,163.1249,161.2438,162.466,10167.0
2020-04-09 11:30:00,170.27,170.8,169.47,170.77,22551.0,162.5902,163.0963,161.8262,163.0676,22551.0
2020-04-09 11:40:00,170.55,170.62,169.09,169.09,23184.0,162.8575,162.9244,161.4634,161.4634,23184.0
2020-04-09 11:50:00,169.08,169.34,167.83,168.59,44475.0,161.4538,161.7021,160.2602,160.9859,44475.0
2020-04-09 12:00:00,168.76,169.24,168.34,168.87,14100.0,161.1483,161.6066,160.7472,161.2533,14100.0
2020-04-09 12:10:00,168.87,169.24,168.54,168.82,19833.0,161.2533,161.6066,160.9382,161.2056,19833.0
2020-04-09 12:20:00,168.83,168.83,168.33,168.66,25326.0,161.2151,161.2151,160.7377,161.0528,25326.0
2020-04-09 12:30:00,168.71,169.12,168.33,169.12,13368.0,161.1005,161.492,160.7377,161.492,13368.0
2020-04-09 12:40:00,169.1,169.22,167.71,167.79,19518.0,161.4729,161.5875,160.1456,160.222,19518.0
2020-04-09 12:50:00,168.21,169.28,168.15,168.96,21105.0,160.6231,161.6448,160.5658,161.3392,21105.0
2020-04-09 13:00:00,168.91,169.04,168.75,169.04,8184.0,161.2915,161.4156,161.1387,161.4156,8184.0
2020-04-09 13:10:00,169.05,169.44,168.75,168.97,30600.0,161.4252,161.7976,161.1387,161.3488,30600.0
2020-04-09 13:20:00,168.96,170.1,168.96,169.91,25608.0,161.3392,162.4278,161.3392,162.2464,25608.0
2020-04-09 13:30:00,169.91,169.92,168.85,168.95,42759.0,162.2464,162.2559,161.2342,161.3297,42759.0
2020-04-09 13:40:00,168.8,169.35,168.13,168.13,34023.0,161.1865,161.7117,160.5467,160.5467,34023.0
2020-04-09 13:50:00,168.27,168.59,167.55,167.87,25737.0,160.6804,160.9859,159.9928,160.2984,25737.0
2020-04-09 14:00:00,167.99,168.43,166.94,167.05,25443.0,160.413,160.8332,159.4104,159.5154,25443.0
2020-04-09 14:10:00,167.24,167.57,166.7,167.19,49464.0,159.6968,160.0119,159.1812,159.6491,49464.0
2020-04-09 14:20:00,167.38,168.13,167.13,167.99,20604.0,159.8305,160.5467,159.5918,160.413,20604.0
2020-04-09 14:30:00,167.86,168.14,166.48,167.18,53997.0,160.2889,160.5562,158.9711,159.6395,53997.0
2020-04-09 14:40:00,167.18,168.27,166.92,167.06,26631.0,159.6395,160.6804,159.3913,159.5249,26631.0
2020-04-09 14:50:00,167.19,167.2,166.16,167.13,19365.0,159.6491,159.6586,158.6655,159.5918,19365.0
2020-04-09 15:00:00,166.8,167.21,166.33,166.61,50328.0,159.2767,159.6682,158.8279,159.0952,50328.0
2020-04-09 15:10:00,166.72,166.76,166.15,166.2,50574.0,159.2003,159.2385,158.656,158.7037,50574.0
2020-04-09 15:20:00,166.35,166.53,165.78,166.31,34599.0,158.847,159.0188,158.3027,158.8088,34599.0
2020-04-09 15:30:00,166.52,166.81,165.48,165.69,47634.0,159.0093,159.2862,158.0162,158.2167,47634.0
2020-04-09 15:40:00,165.79,165.79,164.39,164.65,144654.0,158.3122,158.3122,156.9754,157.2236,144654.0
2020-04-09 15:50:00,164.71,165.09,162.55,163.81,361257.0,157.2809,157.6438,155.2184,156.4215,361257.0
2020-04-13 09:30:00,160.77,162.76,158.33,161.89,67386.0,153.5186,155.4189,151.1887,154.5881,67386.0
2020-04-13 09:40:00,161.89,162.16,160.29,161.23,20889.0,154.5881,154.846,153.0603,153.9579,20889.0
2020-04-13 09:50:00,161.36,162.86,161.26,161.52,21648.0,154.082,155.5144,153.9865,154.2348,21648.0
2020-04-13 10:00:00,161.91,162.85,161.68,162.45,10437.0,154.6072,155.5048,154.3876,155.1229,10437.0
2020-04-13 10:10:00,162.48,163.01,161.57,161.57,13800.0,155.1515,155.6576,154.2826,154.2826,13800.0
2020-04-13 10:20:00,161.57,161.58,160.08,160.32,20688.0,154.2826,154.2921,152.8598,153.0889,20688.0
2020-04-13 10:30:00,160.25,161.63,160.25,160.33,12744.0,153.0221,154.3399,153.0221,153.0985,12744.0
2020-04-13 10:40:00,160.18,160.39,158.79,158.79,72336.0,152.9553,153.1558,151.628,151.628,72336.0
2020-04-13 10:50:00,158.63,159.03,157.69,158.77,186276.0,151.4752,151.8571,150.5776,151.6089,186276.0
2020-04-13 11:00:00,158.77,158.77,157.63,158.54,35304.0,151.6089,151.6089,150.5203,151.3892,35304.0
2020-04-13 11:10:00,159.3,160.75,158.96,160.75,16764.0,152.115,153.4995,151.7903,153.4995,16764.0
2020-04-13 11:20:00,160.69,161.78,160.41,161.59,11523.0,153.4423,154.4831,153.1749,154.3017,11523.0
2020-04-13 11:30:00,161.55,162.07,160.85,161.51,10356.0,154.2635,154.76,153.595,154.2253,10356.0
2020-04-13 11:40:00,161.67,161.78,161.03,161.68,15981.0,154.3781,154.4831,153.7669,154.3876,15981.0
2020-04-13 11:50:00,161.97,162.67,161.91,162.31,14094.0,154.6645,155.333,154.6072,154.9892,14094.0
2020-04-13 12:00:00,162.33,163.32,162.33,162.35,11769.0,155.0083,155.9536,155.0083,155.0274,11769.0
2020-04-13 12:10:00,162.83,163.13,162.17,162.87,41022.0,155.4857,155.7722,154.8555,155.5239,41022.0
2020-04-13 12:20:00,162.94,162.94,162.08,162.25,7068.0,155.5908,155.5908,154.7696,154.9319,7068.0
2020-04-13 12:30:00,162.21,162.33,161.72,161.86,5541.0,154.8937,155.0083,154.4258,154.5595,5541.0
2020-04-13 12:40:00,162.01,162.93,162.01,162.76,6861.0,154.7027,155.5812,154.7027,155.4189,6861.0
2020-04-13 12:50:00,162.74,162.77,161.83,161.99,9363.0,155.3998,155.4284,154.5308,154.6836,9363.0
2020-04-13 13:00:00,161.75,161.83,160.67,161.27,23052.0,154.4544,154.5308,153.4232,153.9961,23052.0
2020-04-13 13:10:00,161.37,161.51,160.86,161.09,13920.0,154.0916,154.2253,153.6046,153.8242,13920.0
2020-04-13 13:20:00,161.11,161.26,160.66,161.04,10224.0,153.8433,153.9865,153.4136,153.7765,10224.0
2020-04-13 13:30:00,161.39,161.46,160.8,161.0,8631.0,154.1107,154.1775,153.5473,153.7383,8631.0
2020-04-13 13:40:00,160.95,161.33,160.23,160.44,64791.0,153.6905,154.0534,153.003,153.2035,64791.0
2020-04-13 13:50:00,160.23,160.69,159.52,159.95,72129.0,153.003,153.4423,152.325,152.7356,72129.0
2020-04-13 14:00:00,159.92,160.12,159.11,159.34,81552.0,152.707,152.898,151.9335,152.1531,81552.0
2020-04-13 14:10:00,159.3,159.33,158.47,158.9,125730.0,152.115,152.1436,151.3224,151.733,125730.0
2020-04-13 14:20:00,158.7,160.3,158.18,160.23,152844.0,151.542,153.0698,151.0455,153.003,152844.0
2020-04-13 14:30:00,160.4,161.57,160.4,161.3,17538.0,153.1653,154.2826,153.1653,154.0247,17538.0
2020-04-13 14:40:00,161.57,161.63,161.06,161.31,26235.0,154.2826,154.3399,153.7956,154.0343,26235.0
2020-04-13 14:50:00,161.42,162.73,161.28,161.68,24753.0,154.1393,155.3902,154.0056,154.3876,24753.0
2020-04-13 15:00:00,161.65,162.05,161.38,161.57,43467.0,154.359,154.7409,154.1011,154.2826,43467.0
2020-04-13 15:10:00,161.67,163.97,161.58,163.97,21096.0,154.3781,156.5743,154.2921,156.5743,21096.0
2020-04-13 15:20:00,163.99,164.14,163.29,163.63,32943.0,156.5934,156.7366,155.925,156.2497,32943.0
2020-04-13 15:30:00,163.9,163.97,163.18,163.85,13143.0,156.5075,156.5743,155.8199,156.4597,13143.0
2020-04-13 15:40:00,164.01,164.1,163.27,163.75,52050.0,156.6125,156.6985,155.9059,156.3642,52050.0
2020-04-13 15:50:00,163.09,163.45,162.13,162.88,82950.0,155.734,156.0778,154.8173,155.5335,82950.0
2020-04-14 09:30:00,166.67,166.67,164.64,166.3,39432.0,159.1525,159.1525,157.2141,158.7992,39432.0
2020-04-14 09:40:00,165.88,168.12,165.88,167.93,18315.0,158.3982,160.5371,158.3982,160.3557,18315.0
2020-04-14 09:50:00,167.94,168.32,167.34,168.0,39291.0,160.3653,160.7281,159.7923,160.4225,39291.0
2020-04-14 10:00:00,168.2,168.49,167.42,168.04,51783.0,160.6135,160.8904,159.8687,160.4607,51783.0
2020-04-14 10:10:00,168.1,168.62,167.47,168.32,92565.0,160.518,161.0146,159.9165,160.7281,92565.0
2020-04-14 10:20:00,168.32,169.17,167.88,168.64,50181.0,160.7281,161.5398,160.308,161.0337,50181.0
2020-04-14 10:30:00,168.92,169.0,167.01,168.04,66642.0,161.3011,161.3774,159.4772,160.4607,66642.0
2020-04-14 10:40:00,167.78,167.97,166.68,166.68,38592.0,160.2125,160.3939,159.1621,159.1621,38592.0
2020-04-14 10:50:00,166.57,166.86,164.88,165.22,33696.0,159.057,159.334,157.4433,157.7679,33696.0
2020-04-14 11:00:00,165.22,166.07,164.76,164.83,20055.0,157.7679,158.5796,157.3287,157.3955,20055.0
2020-04-14 11:10:00,165.04,165.73,164.75,164.75,28281.0,157.5961,158.2549,157.3191,157.3191,28281.0
2020-04-14 11:20:00,164.57,165.0,164.19,164.29,18279.0,157.1473,157.5579,156.7844,156.8799,18279.0
2020-04-14 11:30:00,164.67,165.72,163.34,165.46,28149.0,157.2427,158.2454,155.9727,157.9971,28149.0
2020-04-14 11:40:00,165.48,166.2,165.32,166.05,21480.0,158.0162,158.7037,157.8634,158.5605,21480.0
2020-04-14 11:50:00,165.83,167.61,165.83,167.36,21588.0,158.3504,160.0501,158.3504,159.8114,21588.0
2020-04-14 12:00:00,167.25,168.16,167.25,167.94,19284.0,159.7064,160.5753,159.7064,160.3653,19284.0
2020-04-14 12:10:00,167.97,168.41,167.55,168.4,29970.0,160.3939,160.8141,159.9928,160.8045,29970.0
2020-04-14 12:20:00,168.6,170.0,168.6,169.68,17892.0,160.9955,162.3323,160.9955,162.0268,17892.0
2020-04-14 12:30:00,169.67,170.12,169.55,169.67,24021.0,162.0172,162.4469,161.9026,162.0172,24021.0
2020-04-14 12:40:00,169.64,170.22,169.63,169.89,15363.0,161.9886,162.5424,161.979,162.2273,15363.0
2020-04-14 12:50:00,169.94,169.94,169.45,169.5,7500.0,162.275,162.275,161.8071,161.8549,7500.0
2020-04-14 13:00:00,169.7,169.7,168.73,169.09,12033.0,162.0459,162.0459,161.1196,161.4634,12033.0
2020-04-14 13:10:00,169.14,169.15,168.14,168.14,16551.0,161.5111,161.5207,160.5562,160.5562,16551.0
2020-04-14 13:20:00,168.39,168.91,167.8,167.8,33195.0,160.795,161.2915,160.2316,160.2316,33195.0
2020-04-14 13:30:00,167.78,168.23,167.46,167.94,12480.0,160.2125,160.6422,159.9069,160.3653,12480.0
2020-04-14 13:40:00,168.13,168.32,167.42,167.53,23679.0,160.5467,160.7281,159.8687,159.9737,23679.0
2020-04-14 13:50:00,167.41,167.78,167.04,167.39,12888.0,159.8592,160.2125,159.5058,159.8401,12888.0
2020-04-14 14:00:00,167.77,168.02,167.39,167.85,10680.0,160.2029,160.4416,159.8401,160.2793,10680.0
2020-04-14 14:10:00,168.06,168.83,167.75,168.52,23424.0,160.4798,161.2151,160.1838,160.9191,23424.0
2020-04-14 14:20:00,168.52,169.07,168.52,168.9,10305.0,160.9191,161.4443,160.9191,161.282,10305.0
2020-04-14 14:30:00,168.96,168.96,168.13,168.35,23076.0,161.3392,161.3392,160.5467,160.7568,23076.0
2020-04-14 14:40:00,168.24,168.51,167.95,168.13,9966.0,160.6517,160.9095,160.3748,160.5467,9966.0
2020-04-14 14:50:00,167.9,168.65,167.89,168.2,42909.0,160.3271,161.0432,160.3175,160.6135,42909.0
2020-04-14 15:00:00,168.06,168.12,167.84,167.91,8256.0,160.4798,160.5371,160.2698,160.3366,8256.0
2020-04-14 15:10:00,168.03,168.31,167.58,167.75,38430.0,160.4512,160.7186,160.0215,160.1838,38430.0
2020-04-14 15:20:00,168.17,168.49,167.64,168.4,42852.0,160.5849,160.8904,160.0788,160.8045,42852.0
2020-04-14 15:30:00,168.27,169.63,168.27,169.59,42072.0,160.6804,161.979,160.6804,161.9408,42072.0
2020-04-14 15:40:00,169.37,169.59,168.74,169.58,39645.0,161.7308,161.9408,161.1292,161.9313,39645.0
2020-04-14 15:50:00,169.58,169.58,167.66,168.29,158589.0,161.9313,161.9313,160.0979,160.6995,158589.0
2020-04-15 09:30:00,163.59,166.24,162.0,165.71,77274.0,156.2115,158.7419,154.6932,158.2358,77274.0
2020-04-15 09:40:00,165.38,166.38,163.14,165.02,47916.0,157.9207,158.8756,155.7818,157.577,47916.0
2020-04-15 09:50:00,164.86,166.66,164.58,166.34,35157.0,157.4242,159.143,157.1568,158.8374,35157.0
2020-04-15 10:00:00,166.4,166.54,163.54,164.0,39012.0,158.8947,159.0284,156.1637,156.603,39012.0
2020-04-15 10:10:00,163.91,165.3,163.89,165.3,27885.0,156.517,157.8443,156.4979,157.8443,27885.0
2020-04-15 10:20:00,164.75,165.74,164.61,164.65,22752.0,157.3191,158.2645,157.1854,157.2236,22752.0
2020-04-15 10:30:00,164.36,164.38,163.14,164.11,17757.0,156.9467,156.9658,155.7818,156.708,17757.0
2020-04-15 10:40:00,163.87,165.0,163.7,164.36,35691.0,156.4788,157.5579,156.3165,156.9467,35691.0
2020-04-15 10:50:00,164.47,164.81,163.92,164.31,30759.0,157.0518,157.3764,156.5266,156.899,30759.0
2020-04-15 11:00:00,164.31,164.54,163.3,163.31,40563.0,156.899,157.1186,155.9345,155.9441,40563.0
2020-04-15 11:10:00,163.59,164.17,163.59,164.17,32061.0,156.2115,156.7653,156.2115,156.7653,32061.0
2020-04-15 11:20:00,164.09,164.23,163.37,163.92,24315.0,156.6889,156.8226,156.0014,156.5266,24315.0
2020-04-15 11:30:00,163.85,164.07,163.06,163.06,21948.0,156.4597,156.6698,155.7054,155.7054,21948.0
2020-04-15 11:40:00,162.99,163.0,162.19,162.56,28311.0,155.6385,155.6481,154.8746,155.2279,28311.0
2020-04-15 11:50:00,162.8,162.8,162.22,162.38,14931.0,155.4571,155.4571,154.9032,155.056,14931.0
2020-04-15 12:00:00,162.14,163.39,162.0,162.75,19842.0,154.8269,156.0205,154.6932,155.4093,19842.0
2020-04-15 12:10:00,162.84,162.97,162.07,162.44,17706.0,155.4953,155.6194,154.76,155.1133,17706.0
2020-04-15 12:20:00,162.63,163.45,161.95,163.45,49881.0,155.2948,156.0778,154.6454,156.0778,49881.0
2020-04-15 12:30:00,163.27,163.42,162.93,163.3,5154.0,155.9059,156.0491,155.5812,155.9345,5154.0
2020-04-15 12:40:00,163.28,164.45,163.26,164.29,24678.0,155.9154,157.0327,155.8963,156.8799,24678.0
2020-04-15 12:50:00,164.09,164.47,163.63,164.15,10533.0,156.6889,157.0518,156.2497,156.7462,10533.0
2020-04-15 13:00:00,164.1,164.21,163.58,163.74,10749.0,156.6985,156.8035,156.2019,156.3547,10749.0
2020-04-15 13:10:00,163.99,164.25,163.83,164.03,6777.0,156.5934,156.8417,156.4406,156.6316,6777.0
2020-04-15 13:20:00,164.2,164.2,163.65,163.7,10500.0,156.7939,156.7939,156.2687,156.3165,10500.0
2020-04-15 13:30:00,163.71,163.78,163.36,163.51,12816.0,156.326,156.3929,155.9918,156.1351,12816.0
2020-04-15 13:40:00,163.43,164.23,163.38,164.1,15897.0,156.0587,156.8226,156.0109,156.6985,15897.0
2020-04-15 13:50:00,163.78,164.02,163.0,163.35,15192.0,156.3929,156.6221,155.6481,155.9823,15192.0
2020-04-15 14:00:00,163.39,164.84,163.39,164.36,11658.0,156.0205,157.4051,156.0205,156.9467,11658.0
2020-04-15 14:10:00,164.12,164.7,164.12,164.65,13848.0,156.7175,157.2714,156.7175,157.2236,13848.0
2020-04-15 14:20:00,164.66,165.28,164.53,165.22,25425.0,157.2332,157.8252,157.1091,157.7679,25425.0
2020-04-15 14:30:00,165.21,165.68,164.96,165.61,12588.0,157.7584,158.2072,157.5197,158.1403,12588.0
2020-04-15 14:40:00,165.61,165.61,165.0,165.14,8970.0,158.1403,158.1403,157.5579,157.6915,8970.0
2020-04-15 14:50:00,165.13,165.48,164.98,165.48,9204.0,157.682,158.0162,157.5388,158.0162,9204.0
2020-04-15 15:00:00,165.49,165.6,164.11,164.77,12714.0,158.0258,158.1308,156.708,157.3382,12714.0
2020-04-15 15:10:00,164.58,165.0,164.34,165.0,20736.0,157.1568,157.5579,156.9276,157.5579,20736.0
2020-04-15 15:20:00,164.89,165.02,164.13,164.43,20691.0,157.4528,157.577,156.7271,157.0136,20691.0
2020-04-15 15:30:00,164.34,164.42,163.67,164.29,32241.0,156.9276,157.004,156.2878,156.8799,32241.0
2020-04-15 15:40:00,164.31,164.64,163.65,164.39,50433.0,156.899,157.2141,156.2687,156.9754,50433.0
2020-04-15 15:50:00,164.1,164.5,163.97,164.37,104220.0,156.6985,157.0804,156.5743,156.9563,104220.0
2020-04-16 09:30:00,166.56,167.33,164.33,164.33,41550.0,159.0475,159.7828,156.9181,156.9181,41550.0
2020-04-16 09:40:00,164.73,165.33,162.66,163.44,12675.0,157.3,157.873,155.3234,156.0682,12675.0
2020-04-16 09:50:00,163.12,163.43,161.78,161.78,4410.0,155.7627,156.0587,154.4831,154.4831,4410.0
2020-04-16 10:00:00,162.88,163.33,161.1,161.38,61263.0,155.5335,155.9632,153.8338,154.1011,61263.0
2020-04-16 10:10:00,161.32,162.43,160.75,161.75,25494.0,154.0438,155.1038,153.4995,154.4544,25494.0
2020-04-16 10:20:00,162.12,163.38,161.73,163.23,11709.0,154.8078,156.0109,154.4353,155.8677,11709.0
2020-04-16 10:30:00,163.33,163.49,162.65,162.65,16434.0,155.9632,156.116,155.3139,155.3139,16434.0
2020-04-16 10:40:00,163.09,163.91,162.66,163.18,45300.0,155.734,156.517,155.3234,155.8199,45300.0
2020-04-16 10:50:00,163.01,163.2,162.31,162.7,42180.0,155.6576,155.839,154.9892,155.3616,42180.0
2020-04-16 11:00:00,162.75,163.34,162.62,162.99,24381.0,155.4093,155.9727,155.2852,155.6385,24381.0
2020-04-16 11:10:00,162.96,162.97,161.94,162.14,31524.0,155.6099,155.6194,154.6359,154.8269,31524.0
2020-04-16 11:20:00,162.13,162.47,161.56,162.16,52824.0,154.8173,155.142,154.273,154.846,52824.0
2020-04-16 11:30:00,162.16,162.26,161.1,161.67,37824.0,154.846,154.9414,153.8338,154.3781,37824.0
2020-04-16 11:40:00,161.89,161.96,161.03,161.4,23076.0,154.5881,154.655,153.7669,154.1202,23076.0
2020-04-16 11:50:00,161.69,162.09,161.32,161.83,35382.0,154.3972,154.7791,154.0438,154.5308,35382.0
2020-04-16 12:00:00,161.79,162.1,161.26,161.81,73092.0,154.4926,154.7887,153.9865,154.5117,73092.0
2020-04-16 12:10:00,161.73,161.83,159.6,159.6,45189.0,154.4353,154.5308,152.4014,152.4014,45189.0
2020-04-16 12:20:00,159.86,160.38,159.48,160.38,33348.0,152.6497,153.1462,152.2868,153.1462,33348.0
2020-04-16 12:30:00,159.97,159.97,158.82,159.39,28305.0,152.7547,152.7547,151.6566,152.2009,28305.0
2020-04-16 12:40:00,159.4,159.45,158.89,159.15,46812.0,152.2104,152.2582,151.7234,151.9717,46812.0
2020-04-16 12:50:00,159.27,159.59,158.82,159.32,82344.0,152.0863,152.3919,151.6566,152.134,82344.0
2020-04-16 13:00:00,159.48,160.17,159.27,159.85,84192.0,152.2868,152.9457,152.0863,152.6401,84192.0
2020-04-16 13:10:00,159.87,160.0,159.18,159.18,18540.0,152.6592,152.7834,152.0004,152.0004,18540.0
2020-04-16 13:20:00,159.42,159.47,158.7,159.25,30597.0,152.2295,152.2773,151.542,152.0672,30597.0
2020-04-16 13:30:00,159.26,160.25,158.85,160.13,52878.0,152.0768,153.0221,151.6852,152.9075,52878.0
2020-04-16 13:40:00,160.13,160.58,160.13,160.3,11943.0,152.9075,153.3372,152.9075,153.0698,11943.0
2020-04-16 13:50:00,160.24,160.24,159.22,159.39,74937.0,153.0126,153.0126,152.0386,152.2009,74937.0
2020-04-16 14:00:00,159.45,160.18,159.24,160.18,15144.0,152.2582,152.9553,152.0577,152.9553,15144.0
2020-04-16 14:10:00,160.18,160.83,160.1,160.72,35328.0,152.9553,153.5759,152.8789,153.4709,35328.0
2020-04-16 14:20:00,160.74,160.99,160.5,160.69,31776.0,153.49,153.7287,153.2608,153.4423,31776.0
2020-04-16 14:30:00,160.66,161.0,160.58,160.76,39033.0,153.4136,153.7383,153.3372,153.5091,39033.0
2020-04-16 14:40:00,160.76,161.2,160.75,160.99,19146.0,153.5091,153.9293,153.4995,153.7287,19146.0
2020-04-16 14:50:00,160.9,161.2,160.61,161.09,25650.0,153.6428,153.9293,153.3659,153.8242,25650.0
2020-04-16 15:00:00,160.91,160.95,160.14,160.84,52131.0,153.6523,153.6905,152.9171,153.5855,52131.0
2020-04-16 15:10:00,160.99,161.11,160.73,161.11,16110.0,153.7287,153.8433,153.4805,153.8433,16110.0
2020-04-16 15:20:00,161.03,161.36,160.86,161.28,35373.0,153.7669,154.082,153.6046,154.0056,35373.0
2020-04-16 15:30:00,161.25,162.01,161.16,161.67,37668.0,153.977,154.7027,153.8911,154.3781,37668.0
2020-04-16 15:40:00,161.62,161.75,161.08,161.45,49530.0,154.3303,154.4544,153.8147,154.168,49530.0
2020-04-16 15:50:00,161.48,162.04,161.48,161.63,67338.0,154.1966,154.7314,154.1966,154.3399,67338.0
2020-04-17 09:30:00,165.85,167.44,165.85,166.1,81105.0,158.3695,159.8878,158.3695,158.6082,81105.0
2020-04-17 09:40:00,166.6,169.54,166.35,169.27,29778.0,159.0857,161.8931,158.847,161.6353,29778.0
2020-04-17 09:50:00,169.16,169.71,168.19,169.53,28524.0,161.5302,162.0554,160.604,161.8835,28524.0
2020-04-17 10:00:00,169.04,169.5,168.47,169.02,24996.0,161.4156,161.8549,160.8713,161.3965,24996.0
2020-04-17 10:10:00,169.36,169.67,168.3,168.3,17550.0,161.7212,162.0172,160.709,160.709,17550.0
2020-04-17 10:20:00,168.33,169.1,168.03,169.1,8337.0,160.7377,161.4729,160.4512,161.4729,8337.0
2020-04-17 10:30:00,168.89,169.09,168.25,168.92,24765.0,161.2724,161.4634,160.6613,161.3011,24765.0
2020-04-17 10:40:00,169.02,169.17,168.55,168.71,15354.0,161.3965,161.5398,160.9477,161.1005,15354.0
2020-04-17 10:50:00,168.63,168.89,168.13,168.32,9330.0,161.0241,161.2724,160.5467,160.7281,9330.0
2020-04-17 11:00:00,168.18,168.51,167.65,167.65,12999.0,160.5944,160.9095,160.0883,160.0883,12999.0
2020-04-17 11:10:00,167.6,167.62,166.37,166.78,12540.0,160.0406,160.0597,158.8661,159.2576,12540.0
2020-04-17 11:20:00,166.77,166.77,166.13,166.43,14178.0,159.248,159.248,158.6369,158.9234,14178.0
2020-04-17 11:30:00,166.6,167.65,166.6,167.5,15909.0,159.0857,160.0883,159.0857,159.9451,15909.0
2020-04-17 11:40:00,167.5,167.76,167.11,167.14,15975.0,159.9451,160.1934,159.5727,159.6013,15975.0
2020-04-17 11:50:00,167.12,167.79,167.12,167.68,6084.0,159.5822,160.222,159.5822,160.117,6084.0
2020-04-17 12:00:00,167.74,168.22,167.74,168.11,11859.0,160.1743,160.6326,160.1743,160.5276,11859.0
2020-04-17 12:10:00,167.84,168.65,167.67,168.65,14088.0,160.2698,161.0432,160.1074,161.0432,14088.0
2020-04-17 12:20:00,168.66,168.66,168.3,168.46,6813.0,161.0528,161.0528,160.709,160.8618,6813.0
2020-04-17 12:30:00,168.35,169.14,168.35,169.11,6294.0,160.7568,161.5111,160.7568,161.4825,6294.0
2020-04-17 12:40:00,169.0,169.92,169.0,169.92,9900.0,161.3774,162.2559,161.3774,162.2559,9900.0
2020-04-17 12:50:00,169.75,170.04,169.57,169.66,25677.0,162.0936,162.3705,161.9217,162.0077,25677.0
2020-04-17 13:00:00,169.78,170.22,169.65,170.22,18174.0,162.1223,162.5424,161.9981,162.5424,18174.0
2020-04-17 13:10:00,170.12,170.41,169.93,170.4,11979.0,162.4469,162.7238,162.2655,162.7143,11979.0
2020-04-17 13:20:00,170.36,170.7,169.79,169.79,25674.0,162.6761,163.0008,162.1318,162.1318,25674.0
2020-04-17 13:30:00,169.66,170.26,169.47,170.26,6885.0,162.0077,162.5806,161.8262,162.5806,6885.0
2020-04-17 13:40:00,170.1,170.11,168.28,168.45,19950.0,162.4278,162.4374,160.6899,160.8522,19950.0
2020-04-17 13:50:00,168.75,169.59,168.63,169.59,14748.0,161.1387,161.9408,161.0241,161.9408,14748.0
2020-04-17 14:00:00,169.55,169.58,168.88,169.08,14166.0,161.9026,161.9313,161.2629,161.4538,14166.0
2020-04-17 14:10:00,168.94,169.09,168.63,169.09,8280.0,161.3201,161.4634,161.0241,161.4634,8280.0
2020-04-17 14:20:00,169.12,169.24,168.9,169.09,8460.0,161.492,161.6066,161.282,161.4634,8460.0
2020-04-17 14:30:00,168.92,168.97,168.48,168.74,11640.0,161.3011,161.3488,160.8809,161.1292,11640.0
2020-04-17 14:40:00,168.74,168.85,168.08,168.67,11271.0,161.1292,161.2342,160.4989,161.0623,11271.0
2020-04-17 14:50:00,168.59,168.69,168.27,168.69,10593.0,160.9859,161.0814,160.6804,161.0814,10593.0
2020-04-17 15:00:00,168.53,169.05,168.4,168.87,21558.0,160.9286,161.4252,160.8045,161.2533,21558.0
2020-04-17 15:10:00,168.96,169.44,168.92,169.33,15555.0,161.3392,161.7976,161.3011,161.6926,15555.0
2020-04-17 15:20:00,169.48,170.0,169.44,169.87,28332.0,161.8358,162.3323,161.7976,162.2082,28332.0
2020-04-17 15:30:00,169.95,171.02,169.94,171.02,58974.0,162.2846,163.3063,162.275,163.3063,58974.0
2020-04-17 15:40:00,170.9,171.75,170.55,171.71,72339.0,163.1917,164.0034,162.8575,163.9652,72339.0
2020-04-17 15:50:00,171.79,172.69,171.25,171.53,175560.0,164.0416,164.901,163.526,163.7933,175560.0
2020-04-20 09:30:00,168.94,169.16,167.56,168.67,31518.0,161.3201,161.5302,160.0024,161.0623,31518.0
2020-04-20 09:40:00,168.67,169.85,168.08,169.85,14646.0,161.0623,162.1891,160.4989,162.1891,14646.0
2020-04-20 09:50:00,169.02,169.56,168.81,169.25,5100.0,161.3965,161.9122,161.196,161.6162,5100.0
2020-04-20 10:00:00,169.23,169.53,168.23,168.55,15654.0,161.5971,161.8835,160.6422,160.9477,15654.0
2020-04-20 10:10:00,169.51,169.51,168.68,169.41,5136.0,161.8644,161.8644,161.0719,161.769,5136.0
2020-04-20 10:20:00,169.11,169.33,168.61,169.33,9303.0,161.4825,161.6926,161.005,161.6926,9303.0
2020-04-20 10:30:00,169.24,170.0,169.22,169.22,17013.0,161.6066,162.3323,161.5875,161.5875,17013.0
2020-04-20 10:40:00,169.36,169.87,168.33,169.87,40134.0,161.7212,162.2082,160.7377,162.2082,40134.0
2020-04-20 10:50:00,169.95,170.87,169.73,170.83,22899.0,162.2846,163.1631,162.0745,163.1249,22899.0
2020-04-20 11:00:00,170.83,171.17,170.75,170.87,7248.0,163.1249,163.4496,163.0485,163.1631,7248.0
2020-04-20 11:10:00,171.05,171.41,170.61,170.78,12573.0,163.335,163.6787,162.9148,163.0772,12573.0
2020-04-20 11:20:00,170.62,171.45,170.62,171.33,16809.0,162.9244,163.7169,162.9244,163.6024,16809.0
2020-04-20 11:30:00,171.0,171.64,170.82,171.4,14592.0,163.2872,163.8984,163.1154,163.6692,14592.0
2020-04-20 11:40:00,171.41,171.63,170.87,171.27,19311.0,163.6787,163.8888,163.1631,163.5451,19311.0
2020-04-20 11:50:00,171.28,171.53,170.33,170.33,24045.0,163.5546,163.7933,162.6475,162.6475,24045.0
2020-04-20 12:00:00,170.52,170.52,168.72,169.65,11100.0,162.8289,162.8289,161.1101,161.9981,11100.0
2020-04-20 12:10:00,169.85,169.85,169.12,169.16,6000.0,162.1891,162.1891,161.492,161.5302,6000.0
2020-04-20 12:20:00,169.41,169.61,168.8,169.05,6000.0,161.769,161.9599,161.1865,161.4252,6000.0
2020-04-20 12:30:00,168.87,169.22,168.75,169.03,9591.0,161.2533,161.5875,161.1387,161.4061,9591.0
2020-04-20 12:40:00,169.02,169.02,168.3,168.69,8043.0,161.3965,161.3965,160.709,161.0814,8043.0
2020-04-20 12:50:00,168.75,168.83,168.61,168.63,7500.0,161.1387,161.2151,161.005,161.0241,7500.0
2020-04-20 13:00:00,168.51,168.51,168.0,168.09,9300.0,160.9095,160.9095,160.4225,160.5085,9300.0
2020-04-20 13:10:00,168.1,168.29,167.5,167.6,7863.0,160.518,160.6995,159.9451,160.0406,7863.0
2020-04-20 13:20:00,167.58,167.78,167.33,167.78,6750.0,160.0215,160.2125,159.7828,160.2125,6750.0
2020-04-20 13:30:00,167.67,167.69,167.36,167.56,5178.0,160.1074,160.1265,159.8114,160.0024,5178.0
2020-04-20 13:40:00,167.56,167.72,167.25,167.36,18213.0,160.0024,160.1552,159.7064,159.8114,18213.0
2020-04-20 13:50:00,167.62,167.76,167.4,167.68,5166.0,160.0597,160.1934,159.8496,160.117,5166.0
2020-04-20 14:00:00,167.42,167.68,167.42,167.6,4377.0,159.8687,160.117,159.8687,160.0406,4377.0
2020-04-20 14:10:00,167.51,167.51,166.7,166.94,8805.0,159.9546,159.9546,159.1812,159.4104,8805.0
2020-04-20 14:20:00,166.78,166.78,165.7,165.7,15630.0,159.2576,159.2576,158.2263,158.2263,15630.0
2020-04-20 14:30:00,166.12,166.67,165.91,166.16,11400.0,158.6273,159.1525,158.4268,158.6655,11400.0
2020-04-20 14:40:00,166.22,166.5,165.92,166.12,10362.0,158.7228,158.9902,158.4364,158.6273,10362.0
2020-04-20 14:50:00,166.14,166.37,164.67,164.67,29379.0,158.6464,158.8661,157.2427,157.2427,29379.0
2020-04-20 15:00:00,164.85,165.72,164.31,164.79,24561.0,157.4146,158.2454,156.899,157.3573,24561.0
2020-04-20 15:10:00,164.88,165.27,164.58,164.69,15000.0,157.4433,157.8157,157.1568,157.2618,15000.0
2020-04-20 15:20:00,164.42,165.33,164.41,165.33,35337.0,157.004,157.873,156.9945,157.873,35337.0
2020-04-20 15:30:00,165.34,166.57,165.3,165.91,56844.0,157.8825,159.057,157.8443,158.4268,56844.0
2020-04-20 15:40:00,165.98,166.62,165.84,166.38,41529.0,158.4937,159.1048,158.36,158.8756,41529.0
2020-04-20 15:50:00,165.94,166.69,164.82,165.29,269886.0,158.4555,159.1716,157.386,157.8348,269886.0
2020-04-21 09:30:00,162.8,163.15,161.35,161.37,34857.0,155.4571,155.7913,154.0725,154.0916,34857.0
2020-04-21 09:40:00,162.07,162.71,162.07,162.67,4512.0,154.76,155.3711,154.76,155.333,4512.0
2020-04-21 09:50:00,162.73,163.86,162.73,163.76,3366.0,155.3902,156.4693,155.3902,156.3738,3366.0
2020-04-21 10:00:00,164.07,164.07,163.53,163.89,8400.0,156.6698,156.6698,156.1542,156.4979,8400.0
2020-04-21 10:10:00,163.91,164.3,163.09,163.73,18942.0,156.517,156.8894,155.734,156.3451,18942.0
2020-04-21 10:20:00,163.68,163.85,163.4,163.78,10776.0,156.2974,156.4597,156.03,156.3929,10776.0
2020-04-21 10:30:00,163.67,163.67,162.6,162.62,17805.0,156.2878,156.2878,155.2661,155.2852,17805.0
2020-04-21 10:40:00,162.54,162.84,162.04,162.14,11400.0,155.2088,155.4953,154.7314,154.8269,11400.0
2020-04-21 10:50:00,162.42,162.62,161.69,162.13,8280.0,155.0942,155.2852,154.3972,154.8173,8280.0
2020-04-21 11:00:00,161.94,162.13,160.82,160.95,32127.0,154.6359,154.8173,153.5664,153.6905,32127.0
2020-04-21 11:10:00,160.74,160.89,160.33,160.47,12651.0,153.49,153.6332,153.0985,153.2322,12651.0
2020-04-21 11:20:00,160.63,161.05,160.0,160.16,10566.0,153.385,153.786,152.7834,152.9362,10566.0
2020-04-21 11:30:00,160.52,160.53,159.92,160.26,3165.0,153.2799,153.2895,152.707,153.0317,3165.0
2020-04-21 11:40:00,160.02,160.68,159.87,160.66,6204.0,152.8025,153.4327,152.6592,153.4136,6204.0
2020-04-21 11:50:00,160.5,161.78,160.5,161.59,19944.0,153.2608,154.4831,153.2608,154.3017,19944.0
2020-04-21 12:00:00,161.59,162.07,161.59,161.9,7320.0,154.3017,154.76,154.3017,154.5977,7320.0
2020-04-21 12:10:00,161.87,162.63,161.87,162.51,14322.0,154.569,155.2948,154.569,155.1802,14322.0
2020-04-21 12:20:00,162.28,162.28,161.83,161.83,4917.0,154.9605,154.9605,154.5308,154.5308,4917.0
2020-04-21 12:30:00,161.77,161.82,161.59,161.65,16674.0,154.4735,154.5213,154.3017,154.359,16674.0
2020-04-21 12:40:00,161.74,161.93,161.61,161.67,4749.0,154.4449,154.6263,154.3208,154.3781,4749.0
2020-04-21 12:50:00,161.87,162.03,161.64,161.75,3828.0,154.569,154.7218,154.3494,154.4544,3828.0
2020-04-21 13:00:00,161.72,162.03,161.54,161.71,4221.0,154.4258,154.7218,154.2539,154.4162,4221.0
2020-04-21 13:10:00,161.77,162.08,161.67,161.82,10047.0,154.4735,154.7696,154.3781,154.5213,10047.0
2020-04-21 13:20:00,162.17,162.47,162.03,162.3,18069.0,154.8555,155.142,154.7218,154.9796,18069.0
2020-04-21 13:30:00,162.31,162.5,162.17,162.36,6297.0,154.9892,155.1706,154.8555,155.0369,6297.0
2020-04-21 13:40:00,162.42,162.42,161.76,161.76,1995.0,155.0942,155.0942,154.464,154.464,1995.0
2020-04-21 13:50:00,162.05,162.08,161.87,162.06,3000.0,154.7409,154.7696,154.569,154.7505,3000.0
2020-04-21 14:00:00,161.97,162.34,161.83,162.27,5100.0,154.6645,155.0178,154.5308,154.951,5100.0
2020-04-21 14:10:00,162.58,162.58,161.9,161.9,6018.0,155.247,155.247,154.5977,154.5977,6018.0
2020-04-21 14:20:00,161.9,162.74,161.86,162.16,6321.0,154.5977,155.3998,154.5595,154.846,6321.0
2020-04-21 14:30:00,162.35,162.35,161.68,161.68,6921.0,155.0274,155.0274,154.3876,154.3876,6921.0
2020-04-21 14:40:00,161.68,161.68,161.38,161.47,4149.0,154.3876,154.3876,154.1011,154.1871,4149.0
2020-04-21 14:50:00,161.31,161.62,161.09,161.62,13683.0,154.0343,154.3303,153.8242,154.3303,13683.0
2020-04-21 15:00:00,161.49,161.92,160.89,161.48,10026.0,154.2062,154.6168,153.6332,154.1966,10026.0
2020-04-21 15:10:00,161.72,162.34,161.5,162.34,17271.0,154.4258,155.0178,154.2157,155.0178,17271.0
2020-04-21 15:20:00,162.45,162.54,161.95,162.28,11667.0,155.1229,155.2088,154.6454,154.9605,11667.0
2020-04-21 15:30:00,162.11,162.66,161.72,162.14,11250.0,154.7982,155.3234,154.4258,154.8269,11250.0
2020-04-21 15:40:00,162.09,162.46,161.79,161.79,17943.0,154.7791,155.1324,154.4926,154.4926,17943.0
2020-04-21 15:50:00,161.19,162.2,161.18,161.79,55125.0,153.9197,154.8841,153.9102,154.4926,55125.0
2020-04-22 09:30:00,164.89,167.6,164.89,165.76,62562.0,157.4528,160.0406,157.4528,158.2836,62562.0
2020-04-22 09:40:00,166.29,166.88,165.67,166.06,43383.0,158.7897,159.3531,158.1976,158.57,43383.0
2020-04-22 09:50:00,166.23,166.61,165.36,165.54,6603.0,158.7324,159.0952,157.9016,158.0735,6603.0
2020-04-22 10:00:00,165.43,165.83,165.17,165.41,13317.0,157.9685,158.3504,157.7202,157.9494,13317.0
2020-04-22 10:10:00,165.58,165.9,164.96,165.16,13407.0,158.1117,158.4173,157.5197,157.7106,13407.0
2020-04-22 10:20:00,165.66,166.22,165.6,165.85,6960.0,158.1881,158.7228,158.1308,158.3695,6960.0
2020-04-22 10:30:00,166.01,166.33,165.71,166.19,11538.0,158.5223,158.8279,158.2358,158.6942,11538.0
2020-04-22 10:40:00,166.16,166.33,165.8,165.8,9114.0,158.6655,158.8279,158.3218,158.3218,9114.0
2020-04-22 10:50:00,165.89,165.89,165.01,165.44,5364.0,158.4077,158.4077,157.5674,157.978,5364.0
2020-04-22 11:00:00,165.59,165.77,165.24,165.24,6600.0,158.1212,158.2931,157.787,157.787,6600.0
2020-04-22 11:10:00,165.21,165.64,165.21,165.46,2400.0,157.7584,158.169,157.7584,157.9971,2400.0
2020-04-22 11:20:00,165.71,165.78,165.54,165.6,4326.0,158.2358,158.3027,158.0735,158.1308,4326.0
2020-04-22 11:30:00,165.85,166.15,165.8,165.81,8397.0,158.3695,158.656,158.3218,158.3313,8397.0
2020-04-22 11:40:00,165.71,166.02,165.71,165.76,26523.0,158.2358,158.5319,158.2358,158.2836,26523.0
2020-04-22 11:50:00,165.95,166.19,165.95,165.96,5514.0,158.465,158.6942,158.465,158.4746,5514.0
2020-04-22 12:00:00,166.16,166.47,166.09,166.09,11454.0,158.6655,158.9616,158.5987,158.5987,11454.0
2020-04-22 12:10:00,166.01,166.41,166.01,166.41,4305.0,158.5223,158.9043,158.5223,158.9043,4305.0
2020-04-22 12:20:00,166.46,167.16,166.41,166.98,10293.0,158.952,159.6204,158.9043,159.4486,10293.0
2020-04-22 12:30:00,166.99,167.0,166.59,166.79,10566.0,159.4581,159.4677,159.0761,159.2671,10566.0
2020-04-22 12:40:00,166.99,166.99,166.85,166.99,3300.0,159.4581,159.4581,159.3244,159.4581,3300.0
2020-04-22 12:50:00,166.88,166.88,166.18,166.32,9426.0,159.3531,159.3531,158.6846,158.8183,9426.0
2020-04-22 13:00:00,166.33,166.41,166.12,166.16,3780.0,158.8279,158.9043,158.6273,158.6655,3780.0
2020-04-22 13:10:00,166.31,166.58,166.31,166.54,4131.0,158.8088,159.0666,158.8088,159.0284,4131.0
2020-04-22 13:20:00,166.59,166.66,166.49,166.6,6069.0,159.0761,159.143,158.9807,159.0857,6069.0
2020-04-22 13:30:00,166.71,166.85,166.59,166.77,2700.0,159.1907,159.3244,159.0761,159.248,2700.0
2020-04-22 13:40:00,166.6,167.16,166.6,166.69,16548.0,159.0857,159.6204,159.0857,159.1716,16548.0
2020-04-22 13:50:00,166.69,166.89,166.58,166.89,6000.0,159.1716,159.3626,159.0666,159.3626,6000.0
2020-04-22 14:00:00,166.9,167.0,166.66,166.7,5700.0,159.3722,159.4677,159.143,159.1812,5700.0
2020-04-22 14:10:00,166.69,166.69,166.49,166.61,18090.0,159.1716,159.1716,158.9807,159.0952,18090.0
2020-04-22 14:20:00,166.68,167.17,166.68,166.94,5643.0,159.1621,159.63,159.1621,159.4104,5643.0
2020-04-22 14:30:00,167.0,167.2,166.83,167.2,21762.0,159.4677,159.6586,159.3053,159.6586,21762.0
2020-04-22 14:40:00,167.13,167.49,167.08,167.39,12696.0,159.5918,159.9355,159.544,159.8401,12696.0
2020-04-22 14:50:00,167.54,167.92,167.35,167.6,11412.0,159.9833,160.3462,159.8019,160.0406,11412.0
2020-04-22 15:00:00,167.83,167.89,167.49,167.65,11466.0,160.2602,160.3175,159.9355,160.0883,11466.0
2020-04-22 15:10:00,167.72,167.72,167.37,167.63,5430.0,160.1552,160.1552,159.821,160.0692,5430.0
2020-04-22 15:20:00,167.63,167.95,167.49,167.66,11664.0,160.0692,160.3748,159.9355,160.0979,11664.0
2020-04-22 15:30:00,167.68,167.93,167.44,167.92,22014.0,160.117,160.3557,159.8878,160.3462,22014.0
2020-04-22 15:40:00,167.99,168.02,167.57,167.9,30324.0,160.413,160.4416,160.0119,160.3271,30324.0
2020-04-22 15:50:00,167.98,168.17,166.37,166.49,61191.0,160.4034,160.5849,158.8661,158.9807,61191.0
2020-04-23 09:30:00,166.81,169.44,166.46,169.44,23871.0,159.2862,161.7976,158.952,161.7976,23871.0
2020-04-23 09:40:00,168.98,169.43,168.98,169.33,2400.0,161.3583,161.788,161.3583,161.6926,2400.0
2020-04-23 09:50:00,169.03,169.03,167.53,167.98,9522.0,161.4061,161.4061,159.9737,160.4034,9522.0
2020-04-23 10:00:00,168.57,168.57,167.49,168.27,5574.0,160.9668,160.9668,159.9355,160.6804,5574.0
2020-04-23 10:10:00,168.0,168.21,167.67,168.21,4758.0,160.4225,160.6231,160.1074,160.6231,4758.0
2020-04-23 10:20:00,168.42,168.77,167.46,167.82,9189.0,160.8236,161.1578,159.9069,160.2507,9189.0
2020-04-23 10:30:00,167.91,168.64,167.74,168.64,5706.0,160.3366,161.0337,160.1743,161.0337,5706.0
2020-04-23 10:40:00,168.75,169.56,168.69,168.98,15462.0,161.1387,161.9122,161.0814,161.3583,15462.0
2020-04-23 10:50:00,168.65,169.09,168.53,169.06,6909.0,161.0432,161.4634,160.9286,161.4347,6909.0
2020-04-23 11:00:00,168.69,169.11,168.48,169.07,15801.0,161.0814,161.4825,160.8809,161.4443,15801.0
2020-04-23 11:10:00,169.07,169.48,168.74,168.81,7836.0,161.4443,161.8358,161.1292,161.196,7836.0
2020-04-23 11:20:00,168.86,169.2,168.69,169.09,9111.0,161.2438,161.5684,161.0814,161.4634,9111.0
2020-04-23 11:30:00,169.01,169.01,168.16,168.34,9024.0,161.387,161.387,160.5753,160.7472,9024.0
2020-04-23 11:40:00,168.46,168.6,168.27,168.29,9945.0,160.8618,160.9955,160.6804,160.6995,9945.0
2020-04-23 11:50:00,168.29,168.9,168.29,168.73,8757.0,160.6995,161.282,160.6995,161.1196,8757.0
2020-04-23 12:00:00,168.73,168.79,168.55,168.74,6000.0,161.1196,161.1769,160.9477,161.1292,6000.0
2020-04-23 12:10:00,168.64,168.64,168.38,168.54,4212.0,161.0337,161.0337,160.7854,160.9382,4212.0
2020-04-23 12:20:00,168.59,168.64,168.47,168.49,4200.0,160.9859,161.0337,160.8713,160.8904,4200.0
2020-04-23 12:30:00,168.52,168.71,168.48,168.65,6945.0,160.9191,161.1005,160.8809,161.0432,6945.0
2020-04-23 12:40:00,168.69,168.78,167.01,167.36,16800.0,161.0814,161.1674,159.4772,159.8114,16800.0
2020-04-23 12:50:00,167.34,167.48,166.32,166.9,22830.0,159.7923,159.926,158.8183,159.3722,22830.0
2020-04-23 13:00:00,167.24,167.78,167.19,167.57,4800.0,159.6968,160.2125,159.6491,160.0119,4800.0
2020-04-23 13:10:00,167.59,168.19,167.59,168.1,2100.0,160.031,160.604,160.031,160.518,2100.0
2020-04-23 13:20:00,167.46,167.46,166.93,167.04,3303.0,159.9069,159.9069,159.4008,159.5058,3303.0
2020-04-23 13:30:00,167.42,167.54,167.42,167.54,1638.0,159.8687,159.9833,159.8687,159.9833,1638.0
2020-04-23 13:40:00,167.33,167.33,166.53,166.92,17994.0,159.7828,159.7828,159.0188,159.3913,17994.0
2020-04-23 13:50:00,166.74,167.01,166.38,166.93,4800.0,159.2194,159.4772,158.8756,159.4008,4800.0
2020-04-23 14:00:00,166.67,166.99,166.27,166.78,7929.0,159.1525,159.4581,158.7706,159.2576,7929.0
2020-04-23 14:10:00,166.56,167.26,166.3,167.21,13911.0,159.0475,159.7159,158.7992,159.6682,13911.0
2020-04-23 14:20:00,167.01,167.58,167.01,167.58,4563.0,159.4772,160.0215,159.4772,160.0215,4563.0
2020-04-23 14:30:00,167.44,167.65,167.34,167.36,7314.0,159.8878,160.0883,159.7923,159.8114,7314.0
2020-04-23 14:40:00,167.33,167.42,166.94,166.94,8754.0,159.7828,159.8687,159.4104,159.4104,8754.0
2020-04-23 14:50:00,167.2,167.74,167.2,167.54,6033.0,159.6586,160.1743,159.6586,159.9833,6033.0
2020-04-23 15:00:00,167.43,167.55,167.12,167.13,8997.0,159.8783,159.9928,159.5822,159.5918,8997.0
2020-04-23 15:10:00,166.95,167.07,166.51,166.61,15054.0,159.4199,159.5345,158.9998,159.0952,15054.0
2020-04-23 15:20:00,166.63,166.73,166.39,166.56,17115.0,159.1143,159.2098,158.8852,159.0475,17115.0
2020-04-23 15:30:00,166.55,166.77,166.2,166.3,8259.0,159.0379,159.248,158.7037,158.7992,8259.0
2020-04-23 15:40:00,166.41,166.97,166.41,166.62,12894.0,158.9043,159.439,158.9043,159.1048,12894.0
2020-04-23 15:50:00,166.76,166.77,165.88,166.23,60663.0,159.2385,159.248,158.3982,158.7324,60663.0
2020-04-24 09:30:00,167.2,168.11,166.17,166.71,24411.0,159.6586,160.5276,158.6751,159.1907,24411.0
2020-04-24 09:40:00,166.33,166.33,165.57,165.66,5208.0,158.8279,158.8279,158.1021,158.1881,5208.0
2020-04-24 09:50:00,165.8,165.92,165.33,165.41,7476.0,158.3218,158.4364,157.873,157.9494,7476.0
2020-04-24 10:00:00,165.72,166.17,165.09,165.09,3318.0,158.2454,158.6751,157.6438,157.6438,3318.0
2020-04-24 10:10:00,165.6,166.14,165.35,166.14,5109.0,158.1308,158.6464,157.8921,158.6464,5109.0
2020-04-24 10:20:00,165.64,166.33,165.57,165.57,3150.0,158.169,158.8279,158.1021,158.1021,3150.0
2020-04-24 10:30:00,166.03,167.04,166.03,166.75,4677.0,158.5414,159.5058,158.5414,159.2289,4677.0
2020-04-24 10:40:00,167.01,167.62,166.62,166.97,10800.0,159.4772,160.0597,159.1048,159.439,10800.0
2020-04-24 10:50:00,167.0,167.15,165.09,165.68,32052.0,159.4677,159.6109,157.6438,158.2072,32052.0
2020-04-24 11:00:00,166.07,166.51,165.49,165.49,24006.0,158.5796,158.9998,158.0258,158.0258,24006.0
2020-04-24 11:10:00,165.49,165.49,164.86,165.34,7080.0,158.0258,158.0258,157.4242,157.8825,7080.0
2020-04-24 11:20:00,165.5,165.55,165.34,165.35,2112.0,158.0353,158.0831,157.8825,157.8921,2112.0
2020-04-24 11:30:00,165.48,165.48,164.93,165.46,6738.0,158.0162,158.0162,157.491,157.9971,6738.0
2020-04-24 11:40:00,165.31,166.0,165.18,166.0,24279.0,157.8539,158.5128,157.7297,158.5128,24279.0
2020-04-24 11:50:00,165.97,165.97,165.67,165.67,11250.0,158.4841,158.4841,158.1976,158.1976,11250.0
2020-04-24 12:00:00,165.72,166.44,165.72,166.44,5550.0,158.2454,158.9329,158.2454,158.9329,5550.0
2020-04-24 12:10:00,166.21,166.21,165.94,165.98,1650.0,158.7133,158.7133,158.4555,158.4937,1650.0
2020-04-24 12:20:00,166.13,166.13,165.71,166.12,4185.0,158.6369,158.6369,158.2358,158.6273,4185.0
2020-04-24 12:30:00,166.27,166.57,166.16,166.57,1200.0,158.7706,159.057,158.6655,159.057,1200.0
2020-04-24 12:40:00,166.72,167.27,166.41,166.89,11625.0,159.2003,159.7255,158.9043,159.3626,11625.0
2020-04-24 12:50:00,166.91,167.11,166.71,167.11,3852.0,159.3817,159.5727,159.1907,159.5727,3852.0
2020-04-24 13:00:00,167.0,167.07,167.0,167.0,1200.0,159.4677,159.5345,159.4677,159.4677,1200.0
2020-04-24 13:10:00,167.0,167.21,166.93,167.14,7833.0,159.4677,159.6682,159.4008,159.6013,7833.0
2020-04-24 13:20:00,167.39,167.39,167.28,167.33,900.0,159.8401,159.8401,159.735,159.7828,900.0
2020-04-24 13:30:00,167.61,167.71,167.46,167.64,2355.0,160.0501,160.1456,159.9069,160.0788,2355.0
2020-04-24 13:40:00,167.66,168.35,167.66,167.84,10128.0,160.0979,160.7568,160.0979,160.2698,10128.0
2020-04-24 13:50:00,167.71,167.85,167.61,167.8,1800.0,160.1456,160.2793,160.0501,160.2316,1800.0
2020-04-24 14:00:00,168.26,168.37,167.99,168.37,6288.0,160.6708,160.7759,160.413,160.7759,6288.0
2020-04-24 14:10:00,168.19,168.65,168.18,168.39,8400.0,160.604,161.0432,160.5944,160.795,8400.0
2020-04-24 14:20:00,168.4,168.4,168.02,168.33,3186.0,160.8045,160.8045,160.4416,160.7377,3186.0
2020-04-24 14:30:00,168.23,168.42,168.0,168.34,10200.0,160.6422,160.8236,160.4225,160.7472,10200.0
2020-04-24 14:40:00,168.38,168.83,168.07,168.24,12141.0,160.7854,161.2151,160.4894,160.6517,12141.0
2020-04-24 14:50:00,168.3,168.58,168.05,168.28,5109.0,160.709,160.9764,160.4703,160.6899,5109.0
2020-04-24 15:00:00,168.12,168.71,168.12,168.68,12465.0,160.5371,161.1005,160.5371,161.0719,12465.0
2020-04-24 15:10:00,168.68,168.76,168.21,168.56,7857.0,161.0719,161.1483,160.6231,160.9573,7857.0
2020-04-24 15:20:00,168.55,168.83,168.44,168.8,6897.0,160.9477,161.2151,160.8427,161.1865,6897.0
2020-04-24 15:30:00,168.65,168.83,168.36,168.6,13596.0,161.0432,161.2151,160.7663,160.9955,13596.0
2020-04-24 15:40:00,168.67,168.91,168.46,168.8,14493.0,161.0623,161.2915,160.8618,161.1865,14493.0
2020-04-24 15:50:00,168.54,168.85,168.23,168.56,43776.0,160.9382,161.2342,160.6422,160.9573,43776.0
2020-04-27 09:30:00,167.99,169.3,166.44,168.37,47256.0,160.413,161.6639,158.9329,160.7759,47256.0
2020-04-27 09:40:00,168.22,169.17,167.26,167.26,50007.0,160.6326,161.5398,159.7159,159.7159,50007.0
2020-04-27 09:50:00,167.33,167.47,165.76,165.85,45669.0,159.7828,159.9165,158.2836,158.3695,45669.0
2020-04-27 10:00:00,166.24,166.85,165.88,166.66,35238.0,158.7419,159.3244,158.3982,159.143,35238.0
2020-04-27 10:10:00,166.75,167.17,166.3,166.85,20937.0,159.2289,159.63,158.7992,159.3244,20937.0
2020-04-27 10:20:00,167.06,167.25,165.93,166.35,37386.0,159.5249,159.7064,158.4459,158.847,37386.0
2020-04-27 10:30:00,166.13,166.74,166.02,166.69,29907.0,158.6369,159.2194,158.5319,159.1716,29907.0
2020-04-27 10:40:00,166.57,167.71,166.4,167.46,39039.0,159.057,160.1456,158.8947,159.9069,39039.0
2020-04-27 10:50:00,167.46,168.71,167.46,167.9,17007.0,159.9069,161.1005,159.9069,160.3271,17007.0
2020-04-27 11:00:00,168.1,168.84,168.1,168.84,16038.0,160.518,161.2247,160.518,161.2247,16038.0
2020-04-27 11:10:00,168.95,169.67,168.77,169.67,8976.0,161.3297,162.0172,161.1578,162.0172,8976.0
2020-04-27 11:20:00,169.81,170.41,169.59,170.29,13440.0,162.1509,162.7238,161.9408,162.6093,13440.0
2020-04-27 11:30:00,170.14,171.28,170.04,171.28,16602.0,162.466,163.5546,162.3705,163.5546,16602.0
2020-04-27 11:40:00,171.11,171.19,170.63,171.19,12747.0,163.3923,163.4687,162.9339,163.4687,12747.0
2020-04-27 11:50:00,171.33,171.33,170.86,171.0,26142.0,163.6024,163.6024,163.1535,163.2872,26142.0
2020-04-27 12:00:00,171.0,171.14,170.61,170.9,22575.0,163.2872,163.4209,162.9148,163.1917,22575.0
2020-04-27 12:10:00,170.9,171.13,170.84,171.12,29406.0,163.1917,163.4114,163.1345,163.4018,29406.0
2020-04-27 12:20:00,171.12,171.18,170.96,171.15,9621.0,163.4018,163.4591,163.249,163.4305,9621.0
2020-04-27 12:30:00,171.18,171.61,170.95,170.95,17907.0,163.4591,163.8697,163.2395,163.2395,17907.0
2020-04-27 12:40:00,171.16,171.39,170.99,171.39,17901.0,163.44,163.6596,163.2777,163.6596,17901.0
2020-04-27 12:50:00,171.6,171.6,170.4,170.4,24444.0,163.8602,163.8602,162.7143,162.7143,24444.0
2020-04-27 13:00:00,170.53,170.53,170.08,170.15,28023.0,162.8384,162.8384,162.4087,162.4756,28023.0
2020-04-27 13:10:00,170.23,170.26,169.52,169.52,8070.0,162.552,162.5806,161.874,161.874,8070.0
2020-04-27 13:20:00,169.52,169.52,168.62,169.47,30609.0,161.874,161.874,161.0146,161.8262,30609.0
2020-04-27 13:30:00,169.45,169.56,168.76,168.76,13851.0,161.8071,161.9122,161.1483,161.1483,13851.0
2020-04-27 13:40:00,168.89,169.18,168.66,168.66,5400.0,161.2724,161.5493,161.0528,161.0528,5400.0
2020-04-27 13:50:00,168.93,169.88,168.89,169.42,7245.0,161.3106,162.2178,161.2724,161.7785,7245.0
2020-04-27 14:00:00,169.65,170.35,169.65,170.35,8850.0,161.9981,162.6666,161.9981,162.6666,8850.0
2020-04-27 14:10:00,170.29,170.96,170.21,170.87,12084.0,162.6093,163.249,162.5329,163.1631,12084.0
2020-04-27 14:20:00,171.0,171.0,169.97,169.97,20859.0,163.2872,163.2872,162.3037,162.3037,20859.0
2020-04-27 14:30:00,169.99,170.54,169.99,170.34,13518.0,162.3228,162.848,162.3228,162.657,13518.0
2020-04-27 14:40:00,170.46,171.03,170.42,171.03,3300.0,162.7716,163.3159,162.7334,163.3159,3300.0
2020-04-27 14:50:00,171.16,171.16,170.33,170.63,24093.0,163.44,163.44,162.6475,162.9339,24093.0
2020-04-27 15:00:00,170.64,171.02,170.4,170.4,6210.0,162.9435,163.3063,162.7143,162.7143,6210.0
2020-04-27 15:10:00,170.46,170.88,170.38,170.87,7590.0,162.7716,163.1726,162.6952,163.1631,7590.0
2020-04-27 15:20:00,171.16,171.16,170.6,170.6,10509.0,163.44,163.44,162.9053,162.9053,10509.0
2020-04-27 15:30:00,170.6,170.84,170.43,170.67,9942.0,162.9053,163.1345,162.7429,162.9721,9942.0
2020-04-27 15:40:00,170.52,170.84,170.51,170.59,17340.0,162.8289,163.1345,162.8193,162.8957,17340.0
2020-04-27 15:50:00,170.84,170.84,170.28,170.48,59289.0,163.1345,163.1345,162.5997,162.7907,59289.0
2020-04-28 09:30:00,173.0,173.29,170.72,170.72,37485.0,165.197,165.4739,163.0199,163.0199,37485.0
2020-04-28 09:40:00,170.74,171.15,169.58,169.7,30420.0,163.039,163.4305,161.9313,162.0459,30420.0
2020-04-28 09:50:00,169.67,170.51,168.57,169.84,26166.0,162.0172,162.8193,160.9668,162.1796,26166.0
2020-04-28 10:00:00,170.16,170.16,168.37,169.28,31209.0,162.4851,162.4851,160.7759,161.6448,31209.0
2020-04-28 10:10:00,169.38,170.37,169.07,170.16,19854.0,161.7403,162.6857,161.4443,162.4851,19854.0
2020-04-28 10:20:00,170.75,171.0,169.92,170.68,16983.0,163.0485,163.2872,162.2559,162.9817,16983.0
2020-04-28 10:30:00,170.74,170.83,170.31,170.76,18162.0,163.039,163.1249,162.6284,163.0581,18162.0
2020-04-28 10:40:00,170.74,171.44,170.36,170.71,8775.0,163.039,163.7074,162.6761,163.0103,8775.0
2020-04-28 10:50:00,170.49,170.49,168.81,169.28,21657.0,162.8002,162.8002,161.196,161.6448,21657.0
2020-04-28 11:00:00,168.79,170.03,168.79,169.68,13734.0,161.1769,162.361,161.1769,162.0268,13734.0
2020-04-28 11:10:00,169.84,170.0,169.43,169.56,15216.0,162.1796,162.3323,161.788,161.9122,15216.0
2020-04-28 11:20:00,169.47,170.32,169.47,170.15,7251.0,161.8262,162.6379,161.8262,162.4756,7251.0
2020-04-28 11:30:00,170.04,170.35,169.83,169.83,8769.0,162.3705,162.6666,162.17,162.17,8769.0
2020-04-28 11:40:00,169.91,170.79,169.91,170.64,24366.0,162.2464,163.0867,162.2464,162.9435,24366.0
2020-04-28 11:50:00,170.67,170.86,170.06,170.33,24456.0,162.9721,163.1535,162.3896,162.6475,24456.0
2020-04-28 12:00:00,170.43,170.46,170.07,170.22,18507.0,162.7429,162.7716,162.3992,162.5424,18507.0
2020-04-28 12:10:00,170.29,170.29,169.73,169.96,12849.0,162.6093,162.6093,162.0745,162.2941,12849.0
2020-04-28 12:20:00,170.11,170.8,169.56,169.64,15210.0,162.4374,163.0963,161.9122,161.9886,15210.0
2020-04-28 12:30:00,169.64,169.75,169.13,169.34,9600.0,161.9886,162.0936,161.5016,161.7021,9600.0
2020-04-28 12:40:00,169.02,169.32,168.75,169.32,22986.0,161.3965,161.683,161.1387,161.683,22986.0
2020-04-28 12:50:00,169.44,169.85,169.41,169.67,35700.0,161.7976,162.1891,161.769,162.0172,35700.0
2020-04-28 13:00:00,169.75,170.07,169.58,170.01,13407.0,162.0936,162.3992,161.9313,162.3419,13407.0
2020-04-28 13:10:00,170.0,170.08,169.79,169.88,15063.0,162.3323,162.4087,162.1318,162.2178,15063.0
2020-04-28 13:20:00,170.0,170.36,169.93,170.36,33066.0,162.3323,162.6761,162.2655,162.6761,33066.0
2020-04-28 13:30:00,170.06,170.29,169.86,169.91,14217.0,162.3896,162.6093,162.1987,162.2464,14217.0
2020-04-28 13:40:00,170.05,170.61,169.9,170.45,11721.0,162.3801,162.9148,162.2368,162.762,11721.0
2020-04-28 13:50:00,170.59,170.79,169.93,169.99,14919.0,162.8957,163.0867,162.2655,162.3228,14919.0
2020-04-28 14:00:00,170.04,170.27,169.96,169.96,13551.0,162.3705,162.5902,162.2941,162.2941,13551.0
2020-04-28 14:10:00,169.94,170.25,169.87,169.87,18300.0,162.275,162.5711,162.2082,162.2082,18300.0
2020-04-28 14:20:00,169.84,170.27,169.83,169.98,7008.0,162.1796,162.5902,162.17,162.3132,7008.0
2020-04-28 14:30:00,169.98,170.11,169.71,169.72,14259.0,162.3132,162.4374,162.0554,162.065,14259.0
2020-04-28 14:40:00,169.83,169.87,169.02,169.08,24585.0,162.17,162.2082,161.3965,161.4538,24585.0
2020-04-28 14:50:00,169.24,169.24,168.65,168.83,29730.0,161.6066,161.6066,161.0432,161.2151,29730.0
2020-04-28 15:00:00,168.83,169.12,168.6,168.74,24852.0,161.2151,161.492,160.9955,161.1292,24852.0
2020-04-28 15:10:00,168.75,169.27,168.74,169.16,22854.0,161.1387,161.6353,161.1292,161.5302,22854.0
2020-04-28 15:20:00,168.99,169.44,168.62,168.69,51795.0,161.3679,161.7976,161.0146,161.0814,51795.0
2020-04-28 15:30:00,168.62,169.42,168.62,169.1,49119.0,161.0146,161.7785,161.0146,161.4729,49119.0
2020-04-28 15:40:00,169.18,169.28,168.79,168.83,46713.0,161.5493,161.6448,161.1769,161.2151,46713.0
2020-04-28 15:50:00,168.93,169.29,168.35,168.91,102777.0,161.3106,161.6544,160.7568,161.2915,102777.0
2020-04-29 09:30:00,178.67,186.54,174.66,182.66,251325.0,170.6113,178.1263,166.7822,174.4213,251325.0
2020-04-29 09:40:00,181.67,182.77,176.69,180.0,86562.0,173.476,174.5264,168.7206,171.8813,86562.0
2020-04-29 09:50:00,179.64,181.83,179.23,180.59,59796.0,171.5375,173.6288,171.146,172.4447,59796.0
2020-04-29 10:00:00,180.59,181.1,177.78,177.78,90069.0,172.4447,172.9317,169.7614,169.7614,90069.0
2020-04-29 10:10:00,177.74,179.0,177.0,179.0,46635.0,169.7232,170.9264,169.0166,170.9264,46635.0
2020-04-29 10:20:00,179.0,179.38,177.8,178.42,25848.0,170.9264,171.2893,169.7805,170.3726,25848.0
2020-04-29 10:30:00,178.33,178.46,177.33,177.77,34407.0,170.2866,170.4108,169.3317,169.7519,34407.0
2020-04-29 10:40:00,177.79,179.69,177.79,179.32,28467.0,169.771,171.5853,169.771,171.232,28467.0
2020-04-29 10:50:00,179.82,180.1,178.46,178.46,14577.0,171.7094,171.9768,170.4108,170.4108,14577.0
2020-04-29 11:00:00,178.53,179.03,177.71,178.69,44136.0,170.4776,170.9551,169.6946,170.6304,44136.0
2020-04-29 11:10:00,178.69,178.84,177.94,178.59,17922.0,170.6304,170.7736,169.9142,170.5349,17922.0
2020-04-29 11:20:00,178.84,179.22,178.62,178.96,14079.0,170.7736,171.1365,170.5635,170.8882,14079.0
2020-04-29 11:30:00,179.01,179.59,178.94,179.21,15681.0,170.936,171.4898,170.8691,171.1269,15681.0
2020-04-29 11:40:00,179.2,180.0,179.14,179.81,14346.0,171.1174,171.8813,171.0601,171.6999,14346.0
2020-04-29 11:50:00,180.0,181.48,179.55,181.48,72852.0,171.8813,173.2945,171.4516,173.2945,72852.0
2020-04-29 12:00:00,181.19,182.33,180.92,181.58,66309.0,173.0176,174.1062,172.7598,173.39,66309.0
2020-04-29 12:10:00,181.24,184.21,181.24,184.21,79701.0,173.0654,175.9014,173.0654,175.9014,79701.0
2020-04-29 12:20:00,184.42,185.0,183.77,184.42,54429.0,176.1019,176.6558,175.4813,176.1019,54429.0
2020-04-29 12:30:00,184.42,184.52,183.38,183.69,53292.0,176.1019,176.1974,175.1088,175.4049,53292.0
2020-04-29 12:40:00,183.61,183.61,183.0,183.16,29013.0,175.3285,175.3285,174.746,174.8988,29013.0
2020-04-29 12:50:00,183.3,183.97,183.24,183.24,20778.0,175.0325,175.6722,174.9752,174.9752,20778.0
2020-04-29 13:00:00,183.25,183.35,182.19,182.33,26013.0,174.9847,175.0802,173.9725,174.1062,26013.0
2020-04-29 13:10:00,182.47,182.72,181.89,182.06,29376.0,174.2399,174.4786,173.6861,173.8484,29376.0
2020-04-29 13:20:00,181.95,182.34,181.67,181.95,20787.0,173.7433,174.1158,173.476,173.7433,20787.0
2020-04-29 13:30:00,181.88,182.15,181.36,181.36,16872.0,173.6765,173.9343,173.18,173.18,16872.0
2020-04-29 13:40:00,181.14,181.38,180.61,180.61,14622.0,172.9699,173.1991,172.4638,172.4638,14622.0
2020-04-29 13:50:00,180.53,180.76,180.19,180.55,22773.0,172.3874,172.607,172.0627,172.4065,22773.0
2020-04-29 14:00:00,180.46,180.76,180.0,180.56,36984.0,172.3206,172.607,171.8813,172.416,36984.0
2020-04-29 14:10:00,180.56,180.77,180.0,180.63,28878.0,172.416,172.6166,171.8813,172.4829,28878.0
2020-04-29 14:20:00,181.04,181.12,180.69,180.9,22131.0,172.8744,172.9508,172.5402,172.7407,22131.0
2020-04-29 14:30:00,181.0,181.17,180.67,181.0,17820.0,172.8362,172.9985,172.5211,172.8362,17820.0
2020-04-29 14:40:00,181.24,181.84,181.12,181.48,39126.0,173.0654,173.6383,172.9508,173.2945,39126.0
2020-04-29 14:50:00,181.5,182.0,181.22,182.0,21966.0,173.3136,173.7911,173.0463,173.7911,21966.0
2020-04-29 15:00:00,181.92,182.4,181.62,181.82,16956.0,173.7147,174.1731,173.4282,173.6192,16956.0
2020-04-29 15:10:00,181.79,182.33,180.62,180.82,129339.0,173.5906,174.1062,172.4733,172.6643,129339.0
2020-04-29 15:20:00,180.63,181.1,180.44,181.06,20631.0,172.4829,172.9317,172.3015,172.8935,20631.0
2020-04-29 15:30:00,181.24,181.24,180.0,180.67,64137.0,173.0654,173.0654,171.8813,172.5211,64137.0
2020-04-29 15:40:00,180.65,180.76,179.88,179.88,32403.0,172.502,172.607,171.7667,171.7667,32403.0
2020-04-29 15:50:00,179.95,180.48,179.4,179.96,134886.0,171.8336,172.3396,171.3084,171.8431,134886.0
2020-04-30 09:30:00,175.96,177.68,174.54,175.71,43242.0,168.0235,169.6659,166.6676,167.7848,43242.0
2020-04-30 09:40:00,175.52,176.67,175.19,176.08,37890.0,167.6034,168.7015,167.2882,168.1381,37890.0
2020-04-30 09:50:00,176.4,178.21,176.12,178.21,24213.0,168.4437,170.172,168.1763,170.172,24213.0
2020-04-30 10:00:00,178.55,179.49,177.89,179.31,23163.0,170.4967,171.3943,169.8665,171.2224,23163.0
2020-04-30 10:10:00,179.05,180.51,178.99,179.96,55359.0,170.9741,172.3683,170.9169,171.8431,55359.0
2020-04-30 10:20:00,180.0,180.37,179.68,180.05,19641.0,171.8813,172.2346,171.5757,171.929,19641.0
2020-04-30 10:30:00,180.03,181.13,179.96,180.28,33951.0,171.9099,172.9603,171.8431,172.1487,33951.0
2020-04-30 10:40:00,180.25,180.88,179.57,179.9,63420.0,172.12,172.7216,171.4707,171.7858,63420.0
2020-04-30 10:50:00,179.82,179.84,179.3,179.53,19470.0,171.7094,171.7285,171.2129,171.4325,19470.0
2020-04-30 11:00:00,179.61,179.92,179.2,179.62,13860.0,171.5089,171.8049,171.1174,171.5184,13860.0
2020-04-30 11:10:00,179.61,179.9,179.17,179.19,11103.0,171.5089,171.7858,171.0887,171.1078,11103.0
2020-04-30 11:20:00,179.33,179.8,179.06,179.25,14823.0,171.2415,171.6903,170.9837,171.1651,14823.0
2020-04-30 11:30:00,179.1,180.16,178.99,180.16,11139.0,171.0219,172.0341,170.9169,172.0341,11139.0
2020-04-30 11:40:00,180.43,181.21,180.13,180.45,25350.0,172.2919,173.0367,172.0054,172.311,25350.0
2020-04-30 11:50:00,180.28,180.49,179.89,179.89,7800.0,172.1487,172.3492,171.7763,171.7763,7800.0
2020-04-30 12:00:00,179.78,180.0,178.78,178.91,19938.0,171.6712,171.8813,170.7163,170.8405,19938.0
2020-04-30 12:10:00,179.03,179.62,178.95,179.16,24003.0,170.9551,171.5184,170.8787,171.0792,24003.0
2020-04-30 12:20:00,179.03,179.55,178.75,178.75,23223.0,170.9551,171.4516,170.6877,170.6877,23223.0
2020-04-30 12:30:00,178.57,178.57,177.76,177.76,12450.0,170.5158,170.5158,169.7423,169.7423,12450.0
2020-04-30 12:40:00,177.76,178.11,177.48,177.95,18711.0,169.7423,170.0765,169.475,169.9238,18711.0
2020-04-30 12:50:00,178.13,178.3,178.06,178.25,27519.0,170.0956,170.258,170.0288,170.2102,27519.0
2020-04-30 13:00:00,178.13,179.05,177.97,179.05,23865.0,170.0956,170.9741,169.9429,170.9741,23865.0
2020-04-30 13:10:00,179.0,179.73,179.0,179.44,28488.0,170.9264,171.6235,170.9264,171.3466,28488.0
2020-04-30 13:20:00,179.39,179.46,179.15,179.29,10467.0,171.2988,171.3657,171.0696,171.2033,10467.0
2020-04-30 13:30:00,179.14,179.14,178.37,178.38,11100.0,171.0601,171.0601,170.3248,170.3344,11100.0
2020-04-30 13:40:00,178.36,178.41,178.19,178.33,9186.0,170.3153,170.363,170.1529,170.2866,9186.0
2020-04-30 13:50:00,178.36,178.41,177.98,178.33,9141.0,170.3153,170.363,169.9524,170.2866,9141.0
2020-04-30 14:00:00,178.33,178.59,177.87,178.52,14595.0,170.2866,170.5349,169.8474,170.4681,14595.0
2020-04-30 14:10:00,178.44,178.82,178.42,178.65,18183.0,170.3917,170.7545,170.3726,170.5922,18183.0
2020-04-30 14:20:00,178.67,178.75,178.26,178.53,15204.0,170.6113,170.6877,170.2198,170.4776,15204.0
2020-04-30 14:30:00,178.51,178.77,178.15,178.15,14433.0,170.4585,170.7068,170.1147,170.1147,14433.0
2020-04-30 14:40:00,178.17,178.35,177.93,178.23,25392.0,170.1338,170.3057,169.9047,170.1911,25392.0
2020-04-30 14:50:00,178.23,178.23,178.02,178.23,15000.0,170.1911,170.1911,169.9906,170.1911,15000.0
2020-04-30 15:00:00,178.25,178.26,177.9,178.15,23568.0,170.2102,170.2198,169.876,170.1147,23568.0
2020-04-30 15:10:00,178.11,178.12,177.56,177.69,32277.0,170.0765,170.0861,169.5514,169.6755,32277.0
2020-04-30 15:20:00,177.77,178.52,177.47,178.44,33900.0,169.7519,170.4681,169.4654,170.3917,33900.0
2020-04-30 15:30:00,178.52,178.63,177.51,178.19,29931.0,170.4681,170.5731,169.5036,170.1529,29931.0
2020-04-30 15:40:00,178.33,178.38,177.86,177.86,52251.0,170.2866,170.3344,169.8378,169.8378,52251.0
2020-04-30 15:50:00,178.01,179.67,177.82,178.91,120306.0,169.9811,171.5662,169.7996,170.8405,120306.0
2020-05-01 09:30:00,175.21,176.58,173.92,173.92,36360.0,167.3073,168.6156,166.0755,166.0755,36360.0
2020-05-01 09:40:00,174.46,174.72,173.36,173.76,23256.0,166.5912,166.8394,165.5408,165.9227,23256.0
2020-05-01 09:50:00,173.91,174.47,173.71,174.06,22833.0,166.066,166.6007,165.875,166.2092,22833.0
2020-05-01 10:00:00,174.33,174.84,174.02,174.23,22383.0,166.467,166.954,166.171,166.3715,22383.0
2020-05-01 10:10:00,174.09,174.61,174.02,174.04,16560.0,166.2379,166.7344,166.171,166.1901,16560.0
2020-05-01 10:20:00,173.97,174.28,173.7,174.1,10419.0,166.1233,166.4193,165.8655,166.2474,10419.0
2020-05-01 10:30:00,174.14,175.0,173.99,174.78,14757.0,166.2856,167.1068,166.1424,166.8967,14757.0
2020-05-01 10:40:00,174.75,174.95,174.74,174.86,3597.0,166.8681,167.0591,166.8585,166.9731,3597.0
2020-05-01 10:50:00,174.91,174.92,174.55,174.82,5892.0,167.0209,167.0304,166.6771,166.9349,5892.0
2020-05-01 11:00:00,174.59,174.65,174.18,174.33,9606.0,166.7153,166.7726,166.3238,166.467,9606.0
2020-05-01 11:10:00,174.32,174.8,174.01,174.57,16164.0,166.4575,166.9158,166.1615,166.6962,16164.0
2020-05-01 11:20:00,174.57,174.97,174.57,174.8,15288.0,166.6962,167.0782,166.6962,166.9158,15288.0
2020-05-01 11:30:00,174.74,175.14,174.61,175.14,7530.0,166.8585,167.2405,166.7344,167.2405,7530.0
2020-05-01 11:40:00,175.05,175.16,174.65,174.97,7398.0,167.1546,167.2596,166.7726,167.0782,7398.0
2020-05-01 11:50:00,174.83,174.83,174.3,174.64,8700.0,166.9445,166.9445,166.4384,166.7631,8700.0
2020-05-01 12:00:00,174.47,174.47,174.2,174.32,4212.0,166.6007,166.6007,166.3429,166.4575,4212.0
2020-05-01 12:10:00,174.53,174.7,174.45,174.47,5700.0,166.658,166.8204,166.5816,166.6007,5700.0
2020-05-01 12:20:00,174.5,174.78,174.45,174.55,13494.0,166.6294,166.8967,166.5816,166.6771,13494.0
2020-05-01 12:30:00,174.48,174.96,174.24,174.78,10815.0,166.6103,167.0686,166.3811,166.8967,10815.0
2020-05-01 12:40:00,174.63,175.05,173.87,174.25,14484.0,166.7535,167.1546,166.0278,166.3906,14484.0
2020-05-01 12:50:00,174.3,174.44,173.91,174.1,7590.0,166.4384,166.5721,166.066,166.2474,7590.0
2020-05-01 13:00:00,174.12,174.58,174.12,174.3,7290.0,166.2665,166.7058,166.2665,166.4384,7290.0
2020-05-01 13:10:00,174.3,174.61,173.97,174.19,21993.0,166.4384,166.7344,166.1233,166.3334,21993.0
2020-05-01 13:20:00,174.09,174.55,174.05,174.55,7476.0,166.2379,166.6771,166.1997,166.6771,7476.0
2020-05-01 13:30:00,174.36,174.57,174.2,174.23,10023.0,166.4957,166.6962,166.3429,166.3715,10023.0
2020-05-01 13:40:00,174.47,174.47,173.9,173.98,13050.0,166.6007,166.6007,166.0564,166.1328,13050.0
2020-05-01 13:50:00,173.91,174.26,173.86,174.25,8490.0,166.066,166.4002,166.0182,166.3906,8490.0
2020-05-01 14:00:00,174.46,174.72,174.08,174.35,20124.0,166.5912,166.8394,166.2283,166.4861,20124.0
2020-05-01 14:10:00,174.46,174.73,174.29,174.62,10572.0,166.5912,166.849,166.4288,166.744,10572.0
2020-05-01 14:20:00,174.63,175.11,174.63,175.06,10104.0,166.7535,167.2119,166.7535,167.1641,10104.0
2020-05-01 14:30:00,175.04,175.04,174.5,174.93,13881.0,167.145,167.145,166.6294,167.04,13881.0
2020-05-01 14:40:00,174.82,175.32,174.82,175.24,5940.0,166.9349,167.4124,166.9349,167.336,5940.0
2020-05-01 14:50:00,175.17,175.66,175.08,175.47,12852.0,167.2692,167.7371,167.1832,167.5556,12852.0
2020-05-01 15:00:00,175.67,175.98,175.43,175.45,18213.0,167.7466,168.0426,167.5174,167.5365,18213.0
2020-05-01 15:10:00,175.45,176.28,175.4,176.26,22554.0,167.5365,168.3291,167.4888,168.31,22554.0
2020-05-01 15:20:00,176.25,176.49,175.98,176.36,22965.0,168.3004,168.5296,168.0426,168.4055,22965.0
2020-05-01 15:30:00,176.36,176.38,175.84,176.17,27222.0,168.4055,168.4246,167.9089,168.224,27222.0
2020-05-01 15:40:00,176.17,176.46,175.57,175.72,45420.0,168.224,168.501,167.6511,167.7943,45420.0
2020-05-01 15:50:00,175.72,176.46,174.53,176.23,103194.0,167.7943,168.501,166.658,168.2813,103194.0
2020-05-04 09:30:00,174.74,174.74,173.15,173.15,15195.0,166.8585,166.8585,165.3403,165.3403,15195.0
2020-05-04 09:40:00,172.75,173.6,172.32,173.16,15606.0,164.9583,165.77,164.5477,165.3498,15606.0
2020-05-04 09:50:00,173.52,174.32,173.09,174.09,11055.0,165.6936,166.4575,165.283,166.2379,11055.0
2020-05-04 10:00:00,174.01,175.06,173.89,174.59,10932.0,166.1615,167.1641,166.0469,166.7153,10932.0
2020-05-04 10:10:00,174.86,175.43,174.63,174.91,9000.0,166.9731,167.5174,166.7535,167.0209,9000.0
2020-05-04 10:20:00,174.9,175.15,174.43,174.8,11910.0,167.0113,167.2501,166.5625,166.9158,11910.0
2020-05-04 10:30:00,174.48,174.81,174.08,174.08,28416.0,166.6103,166.9254,166.2283,166.2283,28416.0
2020-05-04 10:40:00,173.91,174.28,173.59,173.88,10260.0,166.066,166.4193,165.7604,166.0373,10260.0
2020-05-04 10:50:00,173.87,174.27,173.67,173.81,8328.0,166.0278,166.4097,165.8368,165.9705,8328.0
2020-05-04 11:00:00,173.72,174.4,173.7,174.26,7200.0,165.8846,166.5339,165.8655,166.4002,7200.0
2020-05-04 11:10:00,174.14,174.27,173.99,174.06,14196.0,166.2856,166.4097,166.1424,166.2092,14196.0
2020-05-04 11:20:00,174.14,174.41,173.67,173.93,10809.0,166.2856,166.5434,165.8368,166.0851,10809.0
2020-05-04 11:30:00,173.67,174.3,173.67,174.21,10035.0,165.8368,166.4384,165.8368,166.3525,10035.0
2020-05-04 11:40:00,174.35,174.35,174.0,174.1,5109.0,166.4861,166.4861,166.1519,166.2474,5109.0
2020-05-04 11:50:00,174.13,174.35,174.05,174.06,7359.0,166.2761,166.4861,166.1997,166.2092,7359.0
2020-05-04 12:00:00,174.22,174.41,173.97,174.38,32244.0,166.362,166.5434,166.1233,166.5148,32244.0
2020-05-04 12:10:00,174.47,174.47,174.1,174.13,6069.0,166.6007,166.6007,166.2474,166.2761,6069.0
2020-05-04 12:20:00,174.25,174.37,174.16,174.32,3600.0,166.3906,166.5052,166.3047,166.4575,3600.0
2020-05-04 12:30:00,174.34,174.34,173.77,173.89,6912.0,166.4766,166.4766,165.9323,166.0469,6912.0
2020-05-04 12:40:00,173.71,173.84,173.62,173.81,5640.0,165.875,165.9991,165.7891,165.9705,5640.0
2020-05-04 12:50:00,173.65,173.72,173.44,173.6,3048.0,165.8177,165.8846,165.6172,165.77,3048.0
2020-05-04 13:00:00,173.67,173.72,173.42,173.63,8145.0,165.8368,165.8846,165.5981,165.7986,8145.0
2020-05-04 13:10:00,173.55,173.55,173.07,173.17,15318.0,165.7222,165.7222,165.2639,165.3594,15318.0
2020-05-04 13:20:00,173.01,173.07,172.88,172.95,5703.0,165.2066,165.2639,165.0824,165.1493,5703.0
2020-05-04 13:30:00,172.97,173.37,172.97,173.37,8271.0,165.1684,165.5503,165.1684,165.5503,8271.0
2020-05-04 13:40:00,173.4,173.51,173.34,173.44,4500.0,165.579,165.684,165.5217,165.6172,4500.0
2020-05-04 13:50:00,173.43,173.58,173.38,173.56,14541.0,165.6076,165.7509,165.5599,165.7318,14541.0
2020-05-04 14:00:00,173.56,173.61,173.31,173.55,10737.0,165.7318,165.7795,165.493,165.7222,10737.0
2020-05-04 14:10:00,173.62,173.82,173.62,173.82,3600.0,165.7891,165.98,165.7891,165.98,3600.0
2020-05-04 14:20:00,173.78,174.16,173.74,174.15,12018.0,165.9418,166.3047,165.9037,166.2952,12018.0
2020-05-04 14:30:00,174.02,174.23,173.86,174.03,7500.0,166.171,166.3715,166.0182,166.1806,7500.0
2020-05-04 14:40:00,173.96,174.46,173.96,174.42,13458.0,166.1137,166.5912,166.1137,166.553,13458.0
2020-05-04 14:50:00,174.49,174.95,174.49,174.95,10800.0,166.6198,167.0591,166.6198,167.0591,10800.0
2020-05-04 15:00:00,174.81,175.15,174.81,174.97,6588.0,166.9254,167.2501,166.9254,167.0782,6588.0
2020-05-04 15:10:00,175.14,175.36,175.14,175.31,12054.0,167.2405,167.4506,167.2405,167.4028,12054.0
2020-05-04 15:20:00,175.29,175.55,175.05,175.55,10611.0,167.3837,167.632,167.1546,167.632,10611.0
2020-05-04 15:30:00,175.46,176.0,175.38,175.83,22215.0,167.5461,168.0617,167.4697,167.8994,22215.0
2020-05-04 15:40:00,175.89,176.62,175.84,176.53,34320.0,167.9567,168.6538,167.9089,168.5678,34320.0
2020-05-04 15:50:00,176.38,176.45,175.94,176.04,81399.0,168.4246,168.4914,168.0044,168.0999,81399.0
2020-05-05 09:30:00,177.99,179.92,177.38,178.74,27267.0,169.962,171.8049,169.3795,170.6781,27267.0
2020-05-05 09:40:00,178.99,178.99,176.98,177.55,19914.0,170.9169,170.9169,168.9975,169.5418,19914.0
2020-05-05 09:50:00,177.32,177.58,176.87,176.92,7500.0,169.3222,169.5705,168.8925,168.9402,7500.0
2020-05-05 10:00:00,176.92,177.1,176.59,176.93,7293.0,168.9402,169.1121,168.6251,168.9498,7293.0
2020-05-05 10:10:00,176.89,177.27,176.51,177.03,26184.0,168.9116,169.2744,168.5487,169.0453,26184.0
2020-05-05 10:20:00,177.0,177.33,176.7,176.96,12354.0,169.0166,169.3317,168.7301,168.9784,12354.0
2020-05-05 10:30:00,177.13,177.21,176.93,177.16,13077.0,169.1407,169.2171,168.9498,169.1694,13077.0
2020-05-05 10:40:00,177.16,177.25,176.85,176.98,11829.0,169.1694,169.2553,168.8734,168.9975,11829.0
2020-05-05 10:50:00,177.03,177.07,176.77,176.96,3462.0,169.0453,169.0835,168.797,168.9784,3462.0
2020-05-05 11:00:00,177.19,177.28,176.67,177.13,9543.0,169.198,169.284,168.7015,169.1407,9543.0
2020-05-05 11:10:00,177.38,177.57,177.21,177.52,9396.0,169.3795,169.5609,169.2171,169.5132,9396.0
2020-05-05 11:20:00,177.73,178.02,177.59,177.77,11850.0,169.7137,169.9906,169.58,169.7519,11850.0
2020-05-05 11:30:00,177.86,178.47,177.86,178.41,10512.0,169.8378,170.4203,169.8378,170.363,10512.0
2020-05-05 11:40:00,178.32,178.69,178.25,178.69,8151.0,170.2771,170.6304,170.2102,170.6304,8151.0
2020-05-05 11:50:00,178.62,178.8,178.62,178.78,13461.0,170.5635,170.7354,170.5635,170.7163,13461.0
2020-05-05 12:00:00,178.85,179.06,178.7,179.06,28581.0,170.7832,170.9837,170.6399,170.9837,28581.0
2020-05-05 12:10:00,178.99,179.4,178.96,179.07,12573.0,170.9169,171.3084,170.8882,170.9932,12573.0
2020-05-05 12:20:00,179.23,179.31,178.8,178.81,5100.0,171.146,171.2224,170.7354,170.745,5100.0
2020-05-05 12:30:00,178.97,179.13,178.82,178.94,9315.0,170.8978,171.0505,170.7545,170.8691,9315.0
2020-05-05 12:40:00,178.86,179.33,178.73,179.15,10575.0,170.7927,171.2415,170.6686,171.0696,10575.0
2020-05-05 12:50:00,179.13,179.18,178.91,179.14,6000.0,171.0505,171.0983,170.8405,171.0601,6000.0
2020-05-05 13:00:00,179.04,179.28,178.69,178.72,16038.0,170.9646,171.1938,170.6304,170.659,16038.0
2020-05-05 13:10:00,178.79,178.93,178.49,178.71,12636.0,170.7259,170.8596,170.4394,170.6495,12636.0
2020-05-05 13:20:00,178.67,178.84,178.51,178.71,10800.0,170.6113,170.7736,170.4585,170.6495,10800.0
2020-05-05 13:30:00,178.92,178.96,178.68,178.7,16329.0,170.85,170.8882,170.6208,170.6399,16329.0
2020-05-05 13:40:00,178.64,178.95,178.57,178.8,10800.0,170.5826,170.8787,170.5158,170.7354,10800.0
2020-05-05 13:50:00,178.77,179.33,178.68,179.33,11745.0,170.7068,171.2415,170.6208,171.2415,11745.0
2020-05-05 14:00:00,179.43,179.62,179.24,179.51,17100.0,171.337,171.5184,171.1556,171.4134,17100.0
2020-05-05 14:10:00,179.57,179.7,179.38,179.61,23523.0,171.4707,171.5948,171.2893,171.5089,23523.0
2020-05-05 14:20:00,179.67,179.67,179.03,179.15,18000.0,171.5662,171.5662,170.9551,171.0696,18000.0
2020-05-05 14:30:00,179.25,179.25,178.5,178.5,13203.0,171.1651,171.1651,170.449,170.449,13203.0
2020-05-05 14:40:00,178.48,178.48,178.18,178.19,13200.0,170.4299,170.4299,170.1434,170.1529,13200.0
2020-05-05 14:50:00,178.15,178.42,178.11,178.42,12300.0,170.1147,170.3726,170.0765,170.3726,12300.0
2020-05-05 15:00:00,178.4,178.6,178.29,178.57,8145.0,170.3535,170.5444,170.2484,170.5158,8145.0
2020-05-05 15:10:00,178.69,178.85,177.9,178.0,13356.0,170.6304,170.7832,169.876,169.9715,13356.0
2020-05-05 15:20:00,178.06,178.14,177.19,177.38,34743.0,170.0288,170.1052,169.198,169.3795,34743.0
2020-05-05 15:30:00,177.43,177.53,177.13,177.38,30390.0,169.4272,169.5227,169.1407,169.3795,30390.0
2020-05-05 15:40:00,177.47,177.6,177.15,177.48,31395.0,169.4654,169.5895,169.1598,169.475,31395.0
2020-05-05 15:50:00,177.56,178.27,177.29,177.31,44001.0,169.5514,170.2293,169.2935,169.3126,44001.0
2020-05-06 09:30:00,178.33,178.87,177.67,177.67,63498.0,170.2866,170.8023,169.6564,169.6564,63498.0
2020-05-06 09:40:00,177.7,177.86,176.8,177.25,8148.0,169.685,169.8378,168.8256,169.2553,8148.0
2020-05-06 09:50:00,177.01,177.7,176.6,177.17,11301.0,169.0262,169.685,168.6347,169.1789,11301.0
2020-05-06 10:00:00,177.17,177.17,176.79,176.83,4209.0,169.1789,169.1789,168.8161,168.8543,4209.0
2020-05-06 10:10:00,176.82,177.42,176.61,177.31,8790.0,168.8447,169.4177,168.6442,169.3126,8790.0
2020-05-06 10:20:00,177.25,177.5,177.12,177.19,4239.0,169.2553,169.4941,169.1312,169.198,4239.0
2020-05-06 10:30:00,177.23,177.5,177.06,177.33,24099.0,169.2362,169.4941,169.0739,169.3317,24099.0
2020-05-06 10:40:00,177.28,178.35,177.28,178.19,5460.0,169.284,170.3057,169.284,170.1529,5460.0
2020-05-06 10:50:00,177.82,177.94,177.53,177.76,6900.0,169.7996,169.9142,169.5227,169.7423,6900.0
2020-05-06 11:00:00,177.76,178.16,177.55,177.66,8100.0,169.7423,170.1243,169.5418,169.6468,8100.0
2020-05-06 11:10:00,177.7,177.74,177.36,177.36,9975.0,169.685,169.7232,169.3604,169.3604,9975.0
2020-05-06 11:20:00,177.29,177.33,176.8,177.33,8700.0,169.2935,169.3317,168.8256,169.3317,8700.0
2020-05-06 11:30:00,177.54,177.54,177.24,177.38,3810.0,169.5323,169.5323,169.2458,169.3795,3810.0
2020-05-06 11:40:00,177.38,177.53,176.59,176.59,15300.0,169.3795,169.5227,168.6251,168.6251,15300.0
2020-05-06 11:50:00,176.38,177.12,176.38,177.1,8790.0,168.4246,169.1312,168.4246,169.1121,8790.0
2020-05-06 12:00:00,177.02,177.14,176.91,176.92,3900.0,169.0357,169.1503,168.9307,168.9402,3900.0
2020-05-06 12:10:00,176.95,177.21,176.85,177.21,7272.0,168.9689,169.2171,168.8734,169.2171,7272.0
2020-05-06 12:20:00,177.34,177.55,177.26,177.41,3621.0,169.3413,169.5418,169.2649,169.4081,3621.0
2020-05-06 12:30:00,177.54,177.63,177.36,177.63,1812.0,169.5323,169.6182,169.3604,169.6182,1812.0
2020-05-06 12:40:00,177.57,178.02,177.53,178.02,6309.0,169.5609,169.9906,169.5227,169.9906,6309.0
2020-05-06 12:50:00,177.9,177.99,177.22,177.22,6003.0,169.876,169.962,169.2267,169.2267,6003.0
2020-05-06 13:00:00,177.13,177.16,176.92,176.98,3459.0,169.1407,169.1694,168.9402,168.9975,3459.0
2020-05-06 13:10:00,176.84,177.17,176.84,177.04,3879.0,168.8638,169.1789,168.8638,169.0548,3879.0
2020-05-06 13:20:00,177.17,177.17,176.74,177.0,9255.0,169.1789,169.1789,168.7683,169.0166,9255.0
2020-05-06 13:30:00,177.09,177.35,177.09,177.3,2121.0,169.1026,169.3508,169.1026,169.3031,2121.0
2020-05-06 13:40:00,177.43,177.93,177.42,177.93,14070.0,169.4272,169.9047,169.4177,169.9047,14070.0
2020-05-06 13:50:00,177.81,177.88,177.48,177.5,1800.0,169.7901,169.8569,169.475,169.4941,1800.0
2020-05-06 14:00:00,177.35,177.35,176.9,176.96,8424.0,169.3508,169.3508,168.9211,168.9784,8424.0
2020-05-06 14:10:00,176.94,176.94,176.47,176.74,9780.0,168.9593,168.9593,168.5105,168.7683,9780.0
2020-05-06 14:20:00,176.8,177.2,176.8,176.84,6924.0,168.8256,169.2076,168.8256,168.8638,6924.0
2020-05-06 14:30:00,176.62,177.0,176.62,176.65,41991.0,168.6538,169.0166,168.6538,168.6824,41991.0
2020-05-06 14:40:00,176.77,177.04,176.6,176.87,25338.0,168.797,169.0548,168.6347,168.8925,25338.0
2020-05-06 14:50:00,176.85,176.92,176.27,176.28,9600.0,168.8734,168.9402,168.3195,168.3291,9600.0
2020-05-06 15:00:00,176.36,177.0,176.21,177.0,7296.0,168.4055,169.0166,168.2622,169.0166,7296.0
2020-05-06 15:10:00,177.0,177.05,176.56,176.7,21546.0,169.0166,169.0644,168.5965,168.7301,21546.0
2020-05-06 15:20:00,176.65,176.72,176.47,176.63,8103.0,168.6824,168.7492,168.5105,168.6633,8103.0
2020-05-06 15:30:00,176.53,176.53,175.71,176.02,13521.0,168.5678,168.5678,167.7848,168.0808,13521.0
2020-05-06 15:40:00,176.17,176.22,175.33,175.34,25770.0,168.224,168.2718,167.4219,167.4315,25770.0
2020-05-06 15:50:00,175.27,175.54,174.48,174.67,146901.0,167.3646,167.6225,166.6103,166.7917,146901.0
2020-05-07 09:30:00,176.59,177.72,176.52,176.89,16992.0,168.6251,169.7041,168.5583,168.9116,16992.0
2020-05-07 09:40:00,176.75,176.81,175.84,176.74,16500.0,168.7779,168.8352,167.9089,168.7683,16500.0
2020-05-07 09:50:00,176.68,177.04,176.5,176.76,9753.0,168.711,169.0548,168.5392,168.7874,9753.0
2020-05-07 10:00:00,177.2,177.2,175.91,176.25,17256.0,169.2076,169.2076,167.9758,168.3004,17256.0
2020-05-07 10:10:00,176.25,176.67,175.4,176.56,21891.0,168.3004,168.7015,167.4888,168.5965,21891.0
2020-05-07 10:20:00,176.7,176.77,176.53,176.59,6066.0,168.7301,168.797,168.5678,168.6251,6066.0
2020-05-07 10:30:00,176.67,176.96,176.56,176.73,6375.0,168.7015,168.9784,168.5965,168.7588,6375.0
2020-05-07 10:40:00,176.74,176.85,175.91,176.54,23841.0,168.7683,168.8734,167.9758,168.5774,23841.0
2020-05-07 10:50:00,176.41,176.72,176.01,176.43,8100.0,168.4532,168.7492,168.0713,168.4723,8100.0
2020-05-07 11:00:00,176.46,176.75,176.37,176.47,9024.0,168.501,168.7779,168.415,168.5105,9024.0
2020-05-07 11:10:00,176.55,177.0,176.55,177.0,9795.0,168.5869,169.0166,168.5869,169.0166,9795.0
2020-05-07 11:20:00,177.0,177.18,176.83,176.86,15648.0,169.0166,169.1885,168.8543,168.8829,15648.0
2020-05-07 11:30:00,176.88,176.97,176.6,176.61,18363.0,168.902,168.988,168.6347,168.6442,18363.0
2020-05-07 11:40:00,176.73,176.97,176.73,176.88,35400.0,168.7588,168.988,168.7588,168.902,35400.0
2020-05-07 11:50:00,176.95,176.97,176.78,176.9,9879.0,168.9689,168.988,168.8065,168.9211,9879.0
2020-05-07 12:00:00,176.91,177.08,176.63,176.84,19113.0,168.9307,169.093,168.6633,168.8638,19113.0
2020-05-07 12:10:00,176.68,177.42,176.68,177.26,14433.0,168.711,169.4177,168.711,169.2649,14433.0
2020-05-07 12:20:00,177.36,177.65,177.14,177.37,3900.0,169.3604,169.6373,169.1503,169.3699,3900.0
2020-05-07 12:30:00,177.37,177.37,176.87,176.87,6600.0,169.3699,169.3699,168.8925,168.8925,6600.0
2020-05-07 12:40:00,176.95,177.09,176.54,176.68,40380.0,168.9689,169.1026,168.5774,168.711,40380.0
2020-05-07 12:50:00,176.86,177.31,176.74,177.31,35571.0,168.8829,169.3126,168.7683,169.3126,35571.0
2020-05-07 13:00:00,177.49,177.55,177.26,177.34,14700.0,169.4845,169.5418,169.2649,169.3413,14700.0
2020-05-07 13:10:00,177.35,177.4,177.15,177.39,74733.0,169.3508,169.3986,169.1598,169.389,74733.0
2020-05-07 13:20:00,177.39,177.4,177.13,177.16,29634.0,169.389,169.3986,169.1407,169.1694,29634.0
2020-05-07 13:30:00,177.17,177.53,176.96,177.5,13800.0,169.1789,169.5227,168.9784,169.4941,13800.0
2020-05-07 13:40:00,177.56,177.57,177.24,177.57,4905.0,169.5514,169.5609,169.2458,169.5609,4905.0
2020-05-07 13:50:00,177.41,177.41,177.12,177.18,4971.0,169.4081,169.4081,169.1312,169.1885,4971.0
2020-05-07 14:00:00,177.14,177.2,176.98,177.13,6060.0,169.1503,169.2076,168.9975,169.1407,6060.0
2020-05-07 14:10:00,177.0,177.29,177.0,177.12,2400.0,169.0166,169.2935,169.0166,169.1312,2400.0
2020-05-07 14:20:00,177.17,177.29,176.96,177.2,6306.0,169.1789,169.2935,168.9784,169.2076,6306.0
2020-05-07 14:30:00,177.29,177.34,176.98,177.23,5571.0,169.2935,169.3413,168.9975,169.2362,5571.0
2020-05-07 14:40:00,177.4,177.4,176.85,176.99,11514.0,169.3986,169.3986,168.8734,169.0071,11514.0
2020-05-07 14:50:00,177.32,177.34,176.95,177.27,6522.0,169.3222,169.3413,168.9689,169.2744,6522.0
2020-05-07 15:00:00,177.26,177.77,176.94,177.49,13632.0,169.2649,169.7519,168.9593,169.4845,13632.0
2020-05-07 15:10:00,177.59,177.69,176.74,176.97,20256.0,169.58,169.6755,168.7683,168.988,20256.0
2020-05-07 15:20:00,177.13,177.29,176.91,176.92,17895.0,169.1407,169.2935,168.9307,168.9402,17895.0
2020-05-07 15:30:00,177.04,177.08,176.59,176.67,29481.0,169.0548,169.093,168.6251,168.7015,29481.0
2020-05-07 15:40:00,176.66,176.85,176.46,176.54,18909.0,168.6919,168.8734,168.501,168.5774,18909.0
2020-05-07 15:50:00,176.46,177.09,175.8,176.12,85866.0,168.501,169.1026,167.8707,168.1763,85866.0
2020-05-08 09:30:00,179.69,179.69,178.23,178.68,21624.0,171.5853,171.5853,170.1911,170.6208,21624.0
2020-05-08 09:40:00,178.9,179.34,178.9,179.21,7938.0,170.8309,171.2511,170.8309,171.1269,7938.0
2020-05-08 09:50:00,179.21,180.63,178.99,179.87,14292.0,171.1269,172.4829,170.9169,171.7572,14292.0
2020-05-08 10:00:00,180.29,180.61,180.1,180.13,13032.0,172.1582,172.4638,171.9768,172.0054,13032.0
2020-05-08 10:10:00,179.98,180.53,179.98,180.37,9462.0,171.8622,172.3874,171.8622,172.2346,9462.0
2020-05-08 10:20:00,180.38,180.45,180.07,180.32,11199.0,172.2442,172.311,171.9481,172.1869,11199.0
2020-05-08 10:30:00,180.31,180.67,180.13,180.64,4938.0,172.1773,172.5211,172.0054,172.4924,4938.0
2020-05-08 10:40:00,180.53,180.9,180.46,180.61,10350.0,172.3874,172.7407,172.3206,172.4638,10350.0
2020-05-08 10:50:00,180.83,181.0,180.58,181.0,17790.0,172.6739,172.8362,172.4351,172.8362,17790.0
2020-05-08 11:00:00,180.88,181.2,180.79,181.14,29187.0,172.7216,173.0272,172.6357,172.9699,29187.0
2020-05-08 11:10:00,181.0,181.48,180.9,181.4,17145.0,172.8362,173.2945,172.7407,173.2182,17145.0
2020-05-08 11:20:00,181.31,181.64,181.12,181.4,48165.0,173.1322,173.4473,172.9508,173.2182,48165.0
2020-05-08 11:30:00,181.49,181.9,181.4,181.83,21231.0,173.3041,173.6956,173.2182,173.6288,21231.0
2020-05-08 11:40:00,181.93,181.99,181.72,181.95,10386.0,173.7242,173.7815,173.5237,173.7433,10386.0
2020-05-08 11:50:00,181.98,182.03,181.64,181.83,16671.0,173.772,173.8197,173.4473,173.6288,16671.0
2020-05-08 12:00:00,181.91,181.95,181.45,181.56,11640.0,173.7052,173.7433,173.2659,173.3709,11640.0
2020-05-08 12:10:00,181.52,181.81,181.22,181.48,20211.0,173.3327,173.6097,173.0463,173.2945,20211.0
2020-05-08 12:20:00,181.4,181.61,181.17,181.49,19275.0,173.2182,173.4187,172.9985,173.3041,19275.0
2020-05-08 12:30:00,181.54,182.33,181.54,182.33,17544.0,173.3518,174.1062,173.3518,174.1062,17544.0
2020-05-08 12:40:00,182.43,183.94,182.43,183.93,56502.0,174.2017,175.6436,174.2017,175.634,56502.0
2020-05-08 12:50:00,184.09,184.47,183.47,184.47,47205.0,175.7868,176.1497,175.1948,176.1497,47205.0
2020-05-08 13:00:00,184.49,184.53,183.11,183.12,31593.0,176.1688,176.207,174.851,174.8606,31593.0
2020-05-08 13:10:00,183.22,183.26,182.14,182.53,20412.0,174.9561,174.9943,173.9248,174.2972,20412.0
2020-05-08 13:20:00,182.33,183.16,182.29,183.16,20412.0,174.1062,174.8988,174.068,174.8988,20412.0
2020-05-08 13:30:00,183.16,183.55,182.62,182.86,29616.0,174.8988,175.2712,174.3831,174.6123,29616.0
2020-05-08 13:40:00,182.83,182.98,182.74,182.86,11892.0,174.5837,174.7269,174.4977,174.6123,11892.0
2020-05-08 13:50:00,182.74,183.01,182.62,182.73,14064.0,174.4977,174.7555,174.3831,174.4882,14064.0
2020-05-08 14:00:00,182.59,182.67,182.19,182.33,11724.0,174.3545,174.4309,173.9725,174.1062,11724.0
2020-05-08 14:10:00,182.19,182.63,182.16,182.61,6081.0,173.9725,174.3927,173.9439,174.3736,6081.0
2020-05-08 14:20:00,182.46,182.54,182.16,182.4,6900.0,174.2303,174.3067,173.9439,174.1731,6900.0
2020-05-08 14:30:00,182.46,182.46,181.67,181.67,22317.0,174.2303,174.2303,173.476,173.476,22317.0
2020-05-08 14:40:00,181.8,182.59,181.74,182.47,14520.0,173.6001,174.3545,173.5428,174.2399,14520.0
2020-05-08 14:50:00,182.36,182.45,182.06,182.06,11154.0,174.1349,174.2208,173.8484,173.8484,11154.0
2020-05-08 15:00:00,182.16,182.47,181.81,181.99,20091.0,173.9439,174.2399,173.6097,173.7815,20091.0
2020-05-08 15:10:00,182.04,182.27,181.96,182.25,20862.0,173.8293,174.0489,173.7529,174.0298,20862.0
2020-05-08 15:20:00,182.17,182.6,182.15,182.56,15681.0,173.9534,174.364,173.9343,174.3258,15681.0
2020-05-08 15:30:00,182.63,182.63,182.28,182.48,27393.0,174.3927,174.3927,174.0585,174.2494,27393.0
2020-05-08 15:40:00,182.39,183.21,182.39,183.14,71226.0,174.1635,174.9465,174.1635,174.8797,71226.0
2020-05-08 15:50:00,183.23,183.34,182.93,182.95,125313.0,174.9656,175.0707,174.6791,174.6982,125313.0
2020-05-11 09:30:00,181.07,182.6,180.93,182.35,61896.0,172.903,174.364,172.7694,174.1253,61896.0
2020-05-11 09:40:00,182.26,183.32,182.01,183.25,23130.0,174.0394,175.0516,173.8006,174.9847,23130.0
2020-05-11 09:50:00,183.33,183.84,183.04,183.36,42858.0,175.0611,175.5481,174.7842,175.0898,42858.0
2020-05-11 10:00:00,183.54,183.96,183.11,183.29,46623.0,175.2616,175.6627,174.851,175.0229,46623.0
2020-05-11 10:10:00,183.44,183.54,182.95,183.25,31542.0,175.1661,175.2616,174.6982,174.9847,31542.0
2020-05-11 10:20:00,183.33,184.23,183.32,184.15,40677.0,175.0611,175.9205,175.0516,175.8441,40677.0
2020-05-11 10:30:00,184.0,184.88,183.89,184.31,24132.0,175.7009,176.5412,175.5958,175.9969,24132.0
2020-05-11 10:40:00,184.33,184.67,184.28,184.59,32748.0,176.016,176.3407,175.9683,176.2643,32748.0
2020-05-11 10:50:00,184.61,184.96,184.34,184.62,23391.0,176.2834,176.6176,176.0255,176.2929,23391.0
2020-05-11 11:00:00,184.38,185.0,184.38,184.78,34134.0,176.0637,176.6558,176.0637,176.4457,34134.0
2020-05-11 11:10:00,184.87,185.07,184.77,184.97,14952.0,176.5316,176.7226,176.4362,176.6271,14952.0
2020-05-11 11:20:00,185.03,185.27,184.87,185.01,37266.0,176.6844,176.9136,176.5316,176.6653,37266.0
2020-05-11 11:30:00,185.15,185.37,184.94,184.95,27963.0,176.799,177.0091,176.5985,176.608,27963.0
2020-05-11 11:40:00,184.95,185.38,184.82,185.38,17670.0,176.608,177.0186,176.4839,177.0186,17670.0
2020-05-11 11:50:00,185.27,185.48,185.01,185.3,18084.0,176.9136,177.1141,176.6653,176.9422,18084.0
2020-05-11 12:00:00,185.35,185.89,185.17,185.89,42033.0,176.99,177.5056,176.8181,177.5056,42033.0
2020-05-11 12:10:00,185.84,186.31,185.73,186.31,38280.0,177.4579,177.9067,177.3529,177.9067,38280.0
2020-05-11 12:20:00,186.32,187.13,186.29,186.6,97125.0,177.9162,178.6897,177.8876,178.1836,97125.0
2020-05-11 12:30:00,186.72,186.72,186.19,186.63,15351.0,178.2982,178.2982,177.7921,178.2123,15351.0
2020-05-11 12:40:00,186.61,186.88,186.03,186.03,32343.0,178.1932,178.451,177.6393,177.6393,32343.0
2020-05-11 12:50:00,186.18,187.0,186.05,186.92,40575.0,177.7826,178.5656,177.6584,178.4892,40575.0
2020-05-11 13:00:00,186.82,187.28,186.7,187.15,24471.0,178.3937,178.8329,178.2791,178.7088,24471.0
2020-05-11 13:10:00,187.13,187.92,187.13,187.37,30414.0,178.6897,179.4441,178.6897,178.9189,30414.0
2020-05-11 13:20:00,187.6,187.64,186.99,187.11,56382.0,179.1385,179.1767,178.556,178.6706,56382.0
2020-05-11 13:30:00,187.17,187.23,186.85,187.14,63894.0,178.7279,178.7852,178.4223,178.6993,63894.0
2020-05-11 13:40:00,187.17,187.22,186.92,187.09,26247.0,178.7279,178.7756,178.4892,178.6515,26247.0
2020-05-11 13:50:00,187.01,187.34,186.85,186.85,34947.0,178.5751,178.8902,178.4223,178.4223,34947.0
2020-05-11 14:00:00,186.85,187.1,186.04,186.33,93783.0,178.4223,178.6611,177.6489,177.9258,93783.0
2020-05-11 14:10:00,186.29,186.7,186.0,186.64,26739.0,177.8876,178.2791,177.6107,178.2218,26739.0
2020-05-11 14:20:00,186.62,186.69,186.37,186.55,31218.0,178.2027,178.2696,177.964,178.1359,31218.0
2020-05-11 14:30:00,186.59,186.86,186.56,186.66,28743.0,178.1741,178.4319,178.1454,178.2409,28743.0
2020-05-11 14:40:00,186.73,186.86,186.21,186.27,73713.0,178.3078,178.4319,177.8112,177.8685,73713.0
2020-05-11 14:50:00,186.3,186.64,186.22,186.62,24930.0,177.8971,178.2218,177.8208,178.2027,24930.0
2020-05-11 15:00:00,186.63,186.96,186.57,186.71,22920.0,178.2123,178.5274,178.155,178.2887,22920.0
2020-05-11 15:10:00,186.61,186.71,186.46,186.58,34896.0,178.1932,178.2887,178.0499,178.1645,34896.0
2020-05-11 15:20:00,186.55,186.91,186.54,186.66,57591.0,178.1359,178.4796,178.1263,178.2409,57591.0
2020-05-11 15:30:00,186.64,186.79,186.52,186.64,54594.0,178.2218,178.365,178.1072,178.2218,54594.0
2020-05-11 15:40:00,186.58,186.77,186.38,186.38,55173.0,178.1645,178.3459,177.9735,177.9735,55173.0
2020-05-11 15:50:00,186.35,186.63,186.04,186.04,134874.0,177.9449,178.2123,177.6489,177.6489,134874.0
2020-05-12 09:30:00,185.7,187.04,185.34,186.22,29046.0,177.3242,178.6038,176.9804,177.8208,29046.0
2020-05-12 09:40:00,185.96,186.4,185.73,185.87,20697.0,177.5725,177.9926,177.3529,177.4865,20697.0
2020-05-12 09:50:00,186.1,187.61,186.1,186.89,41205.0,177.7062,179.1481,177.7062,178.4605,41205.0
2020-05-12 10:00:00,186.96,187.04,186.38,186.89,21750.0,178.5274,178.6038,177.9735,178.4605,21750.0
2020-05-12 10:10:00,186.98,187.22,186.75,187.05,16749.0,178.5465,178.7756,178.3268,178.6133,16749.0
2020-05-12 10:20:00,186.93,187.03,186.52,186.72,32796.0,178.4987,178.5942,178.1072,178.2982,32796.0
2020-05-12 10:30:00,186.83,187.28,186.72,187.05,23589.0,178.4032,178.8329,178.2982,178.6133,23589.0
2020-05-12 10:40:00,186.95,187.13,186.5,186.51,18495.0,178.5178,178.6897,178.0881,178.0977,18495.0
2020-05-12 10:50:00,186.47,187.17,186.47,186.95,17130.0,178.0595,178.7279,178.0595,178.5178,17130.0
2020-05-12 11:00:00,186.87,186.99,186.52,186.92,34932.0,178.4414,178.556,178.1072,178.4892,34932.0
2020-05-12 11:10:00,186.91,187.1,186.84,186.87,15600.0,178.4796,178.6611,178.4128,178.4414,15600.0
2020-05-12 11:20:00,186.86,187.1,186.79,186.79,16476.0,178.4319,178.6611,178.365,178.365,16476.0
2020-05-12 11:30:00,186.75,186.75,186.48,186.6,19353.0,178.3268,178.3268,178.069,178.1836,19353.0
2020-05-12 11:40:00,186.54,186.69,186.48,186.5,14049.0,178.1263,178.2696,178.069,178.0881,14049.0
2020-05-12 11:50:00,186.45,186.7,186.45,186.68,33369.0,178.0404,178.2791,178.0404,178.26,33369.0
2020-05-12 12:00:00,186.57,186.73,186.5,186.5,7950.0,178.155,178.3078,178.0881,178.0881,7950.0
2020-05-12 12:10:00,186.5,186.83,186.45,186.6,21873.0,178.0881,178.4032,178.0404,178.1836,21873.0
2020-05-12 12:20:00,186.73,186.78,186.53,186.69,9468.0,178.3078,178.3555,178.1168,178.2696,9468.0
2020-05-12 12:30:00,186.66,187.04,186.66,186.76,12057.0,178.2409,178.6038,178.2409,178.3364,12057.0
2020-05-12 12:40:00,186.73,186.87,186.5,186.6,11994.0,178.3078,178.4414,178.0881,178.1836,11994.0
2020-05-12 12:50:00,186.77,186.93,186.6,186.66,17964.0,178.3459,178.4987,178.1836,178.2409,17964.0
2020-05-12 13:00:00,186.61,186.79,186.5,186.65,17811.0,178.1932,178.365,178.0881,178.2314,17811.0
2020-05-12 13:10:00,186.55,186.8,186.43,186.56,25857.0,178.1359,178.3746,178.0213,178.1454,25857.0
2020-05-12 13:20:00,186.52,186.77,186.51,186.77,38508.0,178.1072,178.3459,178.0977,178.3459,38508.0
2020-05-12 13:30:00,186.72,187.05,186.71,186.95,22998.0,178.2982,178.6133,178.2887,178.5178,22998.0
2020-05-12 13:40:00,186.89,187.28,186.78,187.11,17850.0,178.4605,178.8329,178.3555,178.6706,17850.0
2020-05-12 13:50:00,187.17,187.92,187.17,187.61,43161.0,178.7279,179.4441,178.7279,179.1481,43161.0
2020-05-12 14:00:00,187.78,187.82,187.28,187.28,41181.0,179.3104,179.3486,178.8329,178.8329,41181.0
2020-05-12 14:10:00,187.11,187.35,187.03,187.29,38328.0,178.6706,178.8998,178.5942,178.8425,38328.0
2020-05-12 14:20:00,187.29,187.72,187.21,187.55,29598.0,178.8425,179.2531,178.7661,179.0908,29598.0
2020-05-12 14:30:00,187.55,187.66,187.3,187.3,20142.0,179.0908,179.1958,178.852,178.852,20142.0
2020-05-12 14:40:00,187.38,187.46,187.03,187.22,24375.0,178.9284,179.0048,178.5942,178.7756,24375.0
2020-05-12 14:50:00,187.25,187.3,186.71,186.79,40212.0,178.8043,178.852,178.2887,178.365,40212.0
2020-05-12 15:00:00,186.78,186.93,186.44,186.56,32106.0,178.3555,178.4987,178.0308,178.1454,32106.0
2020-05-12 15:10:00,186.56,187.12,186.51,186.53,38700.0,178.1454,178.6802,178.0977,178.1168,38700.0
2020-05-12 15:20:00,186.51,186.51,186.08,186.27,40593.0,178.0977,178.0977,177.6871,177.8685,40593.0
2020-05-12 15:30:00,186.34,186.44,186.01,186.16,48774.0,177.9353,178.0308,177.6202,177.7635,48774.0
2020-05-12 15:40:00,186.24,186.45,185.59,185.68,111294.0,177.8399,178.0404,177.2192,177.3051,111294.0
2020-05-12 15:50:00,185.58,185.78,184.52,184.55,154578.0,177.2096,177.4006,176.1974,176.2261,154578.0
2020-05-13 09:30:00,183.48,184.9,181.31,182.74,30459.0,175.2043,176.5603,173.1322,174.4977,30459.0
2020-05-13 09:40:00,182.2,182.51,181.47,182.38,14886.0,173.9821,174.2781,173.285,174.154,14886.0
2020-05-13 09:50:00,182.64,182.67,181.82,182.39,26571.0,174.4022,174.4309,173.6192,174.1635,26571.0
2020-05-13 10:00:00,182.4,183.72,182.4,183.7,21321.0,174.1731,175.4335,174.1731,175.4144,21321.0
2020-05-13 10:10:00,183.51,183.54,182.81,183.05,11625.0,175.233,175.2616,174.5646,174.7937,11625.0
2020-05-13 10:20:00,182.97,183.5,182.83,183.5,11706.0,174.7173,175.2234,174.5837,175.2234,11706.0
2020-05-13 10:30:00,183.75,184.76,183.71,183.78,30471.0,175.4622,176.4266,175.424,175.4908,30471.0
2020-05-13 10:40:00,183.95,183.95,183.66,183.77,11130.0,175.6531,175.6531,175.3762,175.4813,11130.0
2020-05-13 10:50:00,183.76,184.05,183.41,183.41,16866.0,175.4717,175.7486,175.1375,175.1375,16866.0
2020-05-13 11:00:00,183.48,183.7,183.32,183.7,11889.0,175.2043,175.4144,175.0516,175.4144,11889.0
2020-05-13 11:10:00,183.75,184.35,183.75,183.86,17178.0,175.4622,176.0351,175.4622,175.5672,17178.0
2020-05-13 11:20:00,183.92,183.97,183.35,183.87,22332.0,175.6245,175.6722,175.0802,175.5767,22332.0
2020-05-13 11:30:00,183.78,184.07,183.36,183.55,17814.0,175.4908,175.7677,175.0898,175.2712,17814.0
2020-05-13 11:40:00,183.74,183.74,182.99,183.12,40425.0,175.4526,175.4526,174.7364,174.8606,40425.0
2020-05-13 11:50:00,183.22,183.37,183.05,183.27,42084.0,174.9561,175.0993,174.7937,175.0038,42084.0
2020-05-13 12:00:00,183.41,183.73,182.07,182.08,11364.0,175.1375,175.4431,173.8579,173.8675,11364.0
2020-05-13 12:10:00,182.07,182.36,181.32,181.32,15204.0,173.8579,174.1349,173.1418,173.1418,15204.0
2020-05-13 12:20:00,181.3,181.74,181.3,181.5,15816.0,173.1227,173.5428,173.1227,173.3136,15816.0
2020-05-13 12:30:00,181.85,182.29,181.32,181.7,33777.0,173.6479,174.068,173.1418,173.5046,33777.0
2020-05-13 12:40:00,181.54,182.09,181.46,182.03,13278.0,173.3518,173.877,173.2754,173.8197,13278.0
2020-05-13 12:50:00,181.93,182.4,181.93,182.4,23271.0,173.7242,174.1731,173.7242,174.1731,23271.0
2020-05-13 13:00:00,182.3,182.68,182.21,182.43,32451.0,174.0776,174.4404,173.9916,174.2017,32451.0
2020-05-13 13:10:00,182.52,182.92,182.33,182.73,13521.0,174.2876,174.6696,174.1062,174.4882,13521.0
2020-05-13 13:20:00,182.79,182.9,182.58,182.83,14655.0,174.5455,174.6505,174.3449,174.5837,14655.0
2020-05-13 13:30:00,182.69,182.77,182.31,182.67,27306.0,174.45,174.5264,174.0871,174.4309,27306.0
2020-05-13 13:40:00,182.76,182.97,182.58,182.79,13251.0,174.5168,174.7173,174.3449,174.5455,13251.0
2020-05-13 13:50:00,182.71,182.71,182.15,182.36,16008.0,174.4691,174.4691,173.9343,174.1349,16008.0
2020-05-13 14:00:00,182.2,182.31,182.09,182.28,11613.0,173.9821,174.0871,173.877,174.0585,11613.0
2020-05-13 14:10:00,182.35,182.75,182.35,182.57,15966.0,174.1253,174.5073,174.1253,174.3354,15966.0
2020-05-13 14:20:00,182.48,182.57,181.75,181.75,10368.0,174.2494,174.3354,173.5524,173.5524,10368.0
2020-05-13 14:30:00,181.5,181.6,180.77,180.91,11034.0,173.3136,173.4091,172.6166,172.7503,11034.0
2020-05-13 14:40:00,180.74,180.79,180.19,180.73,13302.0,172.5879,172.6357,172.0627,172.5784,13302.0
2020-05-13 14:50:00,180.69,180.69,179.9,179.9,11589.0,172.5402,172.5402,171.7858,171.7858,11589.0
2020-05-13 15:00:00,180.03,181.23,179.91,181.0,13710.0,171.9099,173.0558,171.7954,172.8362,13710.0
2020-05-13 15:10:00,180.7,181.2,180.52,180.97,15150.0,172.5497,173.0272,172.3778,172.8075,15150.0
2020-05-13 15:20:00,181.07,181.07,180.4,181.05,16242.0,172.903,172.903,172.2633,172.8839,16242.0
2020-05-13 15:30:00,180.87,181.7,180.86,181.11,17943.0,172.7121,173.5046,172.7025,172.9412,17943.0
2020-05-13 15:40:00,181.21,182.64,180.95,182.43,44349.0,173.0367,174.4022,172.7885,174.2017,44349.0
2020-05-13 15:50:00,183.09,183.13,182.4,182.88,87786.0,174.8319,174.8701,174.1731,174.6314,87786.0
2020-05-14 09:30:00,180.11,180.76,178.36,178.36,33834.0,171.9863,172.607,170.3153,170.3153,33834.0
2020-05-14 09:40:00,178.78,179.0,178.21,178.21,14205.0,170.7163,170.9264,170.172,170.172,14205.0
2020-05-14 09:50:00,178.16,178.21,177.37,177.98,12486.0,170.1243,170.172,169.3699,169.9524,12486.0
2020-05-14 10:00:00,177.51,177.53,176.28,176.86,32304.0,169.5036,169.5227,168.3291,168.8829,32304.0
2020-05-14 10:10:00,176.76,177.04,176.06,176.55,53664.0,168.7874,169.0548,168.119,168.5869,53664.0
2020-05-14 10:20:00,176.56,177.55,176.56,176.9,55986.0,168.5965,169.5418,168.5965,168.9211,55986.0
2020-05-14 10:30:00,176.65,177.2,176.33,177.2,33834.0,168.6824,169.2076,168.3768,169.2076,33834.0
2020-05-14 10:40:00,177.29,177.93,176.7,177.93,36222.0,169.2935,169.9047,168.7301,169.9047,36222.0
2020-05-14 10:50:00,178.17,179.64,178.16,178.88,32727.0,170.1338,171.5375,170.1243,170.8118,32727.0
2020-05-14 11:00:00,178.84,179.2,178.6,178.6,16962.0,170.7736,171.1174,170.5444,170.5444,16962.0
2020-05-14 11:10:00,178.72,179.24,178.6,179.09,8409.0,170.659,171.1556,170.5444,171.0123,8409.0
2020-05-14 11:20:00,178.95,178.96,177.9,178.26,7806.0,170.8787,170.8882,169.876,170.2198,7806.0
2020-05-14 11:30:00,178.33,178.7,178.15,178.25,9129.0,170.2866,170.6399,170.1147,170.2102,9129.0
2020-05-14 11:40:00,177.92,178.45,177.92,178.24,8250.0,169.8951,170.4012,169.8951,170.2007,8250.0
2020-05-14 11:50:00,178.14,178.81,178.14,178.37,4800.0,170.1052,170.745,170.1052,170.3248,4800.0
2020-05-14 12:00:00,178.41,178.51,177.83,177.93,11400.0,170.363,170.4585,169.8092,169.9047,11400.0
2020-05-14 12:10:00,177.92,178.59,177.91,178.43,42825.0,169.8951,170.5349,169.8856,170.3821,42825.0
2020-05-14 12:20:00,178.48,178.93,178.48,178.51,5403.0,170.4299,170.8596,170.4299,170.4585,5403.0
2020-05-14 12:30:00,178.75,178.99,178.54,178.54,7083.0,170.6877,170.9169,170.4872,170.4872,7083.0
2020-05-14 12:40:00,178.44,178.68,178.2,178.23,5571.0,170.3917,170.6208,170.1625,170.1911,5571.0
2020-05-14 12:50:00,178.27,179.48,178.23,179.4,16254.0,170.2293,171.3848,170.1911,171.3084,16254.0
2020-05-14 13:00:00,179.68,179.68,178.95,178.95,10383.0,171.5757,171.5757,170.8787,170.8787,10383.0
2020-05-14 13:10:00,178.83,179.39,178.79,179.39,16785.0,170.7641,171.2988,170.7259,171.2988,16785.0
2020-05-14 13:20:00,179.39,179.65,179.37,179.58,13200.0,171.2988,171.5471,171.2797,171.4802,13200.0
2020-05-14 13:30:00,179.53,179.77,179.06,179.5,17637.0,171.4325,171.6617,170.9837,171.4039,17637.0
2020-05-14 13:40:00,179.43,179.43,179.18,179.28,9930.0,171.337,171.337,171.0983,171.1938,9930.0
2020-05-14 13:50:00,179.28,179.28,178.85,178.85,13830.0,171.1938,171.1938,170.7832,170.7832,13830.0
2020-05-14 14:00:00,178.74,178.91,178.38,178.91,19500.0,170.6781,170.8405,170.3344,170.8405,19500.0
2020-05-14 14:10:00,178.95,179.01,178.59,178.59,8508.0,170.8787,170.936,170.5349,170.5349,8508.0
2020-05-14 14:20:00,178.75,179.26,178.62,178.75,31404.0,170.6877,171.1747,170.5635,170.6877,31404.0
2020-05-14 14:30:00,178.75,179.16,178.67,178.94,16500.0,170.6877,171.0792,170.6113,170.8691,16500.0
2020-05-14 14:40:00,178.97,179.16,178.57,178.72,168195.0,170.8978,171.0792,170.5158,170.659,168195.0
2020-05-14 14:50:00,178.53,179.89,178.53,179.76,23175.0,170.4776,171.7763,170.4776,171.6521,23175.0
2020-05-14 15:00:00,179.71,180.88,179.71,180.88,18351.0,171.6044,172.7216,171.6044,172.7216,18351.0
2020-05-14 15:10:00,180.75,180.98,180.44,180.86,12045.0,172.5975,172.8171,172.3015,172.7025,12045.0
2020-05-14 15:20:00,181.09,181.85,180.85,181.54,21822.0,172.9221,173.6479,172.693,173.3518,21822.0
2020-05-14 15:30:00,181.57,181.57,180.65,181.1,21516.0,173.3805,173.3805,172.502,172.9317,21516.0
2020-05-14 15:40:00,180.89,181.67,180.71,181.61,37869.0,172.7312,173.476,172.5593,173.4187,37869.0
2020-05-14 15:50:00,181.67,181.87,181.18,181.85,110712.0,173.476,173.667,173.0081,173.6479,110712.0
2020-05-15 09:30:00,180.16,181.27,179.77,181.16,51129.0,172.0341,173.094,171.6617,172.989,51129.0
2020-05-15 09:40:00,182.05,182.05,180.61,180.61,15939.0,173.8388,173.8388,172.4638,172.4638,15939.0
2020-05-15 09:50:00,180.88,181.24,180.71,181.03,10020.0,172.7216,173.0654,172.5593,172.8648,10020.0
2020-05-15 10:00:00,181.23,182.2,181.0,182.14,6900.0,173.0558,173.9821,172.8362,173.9248,6900.0
2020-05-15 10:10:00,182.06,183.11,182.06,182.99,17496.0,173.8484,174.851,173.8484,174.7364,17496.0
2020-05-15 10:20:00,182.97,183.29,182.42,182.92,98994.0,174.7173,175.0229,174.1921,174.6696,98994.0
2020-05-15 10:30:00,182.91,183.82,182.69,183.73,104331.0,174.66,175.529,174.45,175.4431,104331.0
2020-05-15 10:40:00,183.75,183.76,183.39,183.52,26481.0,175.4622,175.4717,175.1184,175.2425,26481.0
2020-05-15 10:50:00,183.4,184.28,183.27,184.19,25194.0,175.1279,175.9683,175.0038,175.8823,25194.0
2020-05-15 11:00:00,184.06,184.7,183.83,184.5,26814.0,175.7582,176.3693,175.5386,176.1783,26814.0
2020-05-15 11:10:00,184.27,186.49,184.26,185.44,107682.0,175.9587,178.0786,175.9492,177.0759,107682.0
2020-05-15 11:20:00,185.28,186.09,184.73,184.79,37917.0,176.9232,177.6966,176.398,176.4553,37917.0
2020-05-15 11:30:00,184.59,185.02,184.19,184.81,31437.0,176.2643,176.6749,175.8823,176.4744,31437.0
2020-05-15 11:40:00,184.94,185.12,184.68,185.12,13581.0,176.5985,176.7704,176.3502,176.7704,13581.0
2020-05-15 11:50:00,185.25,185.4,184.55,185.4,17676.0,176.8945,177.0377,176.2261,177.0377,17676.0
2020-05-15 12:00:00,185.33,185.75,185.29,185.62,15927.0,176.9709,177.372,176.9327,177.2478,15927.0
2020-05-15 12:10:00,185.54,185.7,185.1,185.53,28587.0,177.1714,177.3242,176.7513,177.1619,28587.0
2020-05-15 12:20:00,185.54,186.61,185.54,186.35,20085.0,177.1714,178.1932,177.1714,177.9449,20085.0
2020-05-15 12:30:00,186.35,187.08,186.12,187.0,36024.0,177.9449,178.642,177.7253,178.5656,36024.0
2020-05-15 12:40:00,187.02,187.48,186.34,186.63,28842.0,178.5847,179.0239,177.9353,178.2123,28842.0
2020-05-15 12:50:00,186.53,186.68,186.24,186.46,11865.0,178.1168,178.26,177.8399,178.0499,11865.0
2020-05-15 13:00:00,186.48,187.36,186.48,187.35,17115.0,178.069,178.9093,178.069,178.8998,17115.0
2020-05-15 13:10:00,187.43,187.59,187.18,187.18,16218.0,178.9762,179.129,178.7375,178.7375,16218.0
2020-05-15 13:20:00,187.35,187.35,186.48,186.66,17247.0,178.8998,178.8998,178.069,178.2409,17247.0
2020-05-15 13:30:00,186.66,187.02,186.52,186.6,17835.0,178.2409,178.5847,178.1072,178.1836,17835.0
2020-05-15 13:40:00,186.65,186.65,186.13,186.23,63006.0,178.2314,178.2314,177.7348,177.8303,63006.0
2020-05-15 13:50:00,186.21,186.68,186.07,186.47,13113.0,177.8112,178.26,177.6775,178.0595,13113.0
2020-05-15 14:00:00,186.6,187.0,186.6,186.99,18039.0,178.1836,178.5656,178.1836,178.556,18039.0
2020-05-15 14:10:00,187.0,187.28,186.94,187.26,23712.0,178.5656,178.8329,178.5083,178.8138,23712.0
2020-05-15 14:20:00,187.26,187.69,187.14,187.58,23136.0,178.8138,179.2245,178.6993,179.1194,23136.0
2020-05-15 14:30:00,187.67,187.69,186.76,187.29,23148.0,179.2054,179.2245,178.3364,178.8425,23148.0
2020-05-15 14:40:00,187.25,187.47,187.06,187.24,81324.0,178.8043,179.0144,178.6229,178.7947,81324.0
2020-05-15 14:50:00,187.17,187.51,186.56,186.61,14832.0,178.7279,179.0526,178.1454,178.1932,14832.0
2020-05-15 15:00:00,186.59,186.75,185.94,186.19,56229.0,178.1741,178.3268,177.5534,177.7921,56229.0
2020-05-15 15:10:00,186.17,186.94,186.17,186.82,28269.0,177.773,178.5083,177.773,178.3937,28269.0
2020-05-15 15:20:00,186.81,187.65,186.6,187.53,40473.0,178.3841,179.1863,178.1836,179.0717,40473.0
2020-05-15 15:30:00,187.55,187.94,187.44,187.72,64839.0,179.0908,179.4632,178.9857,179.2531,64839.0
2020-05-15 15:40:00,187.71,189.16,187.68,189.03,90033.0,179.2435,180.6281,179.2149,180.504,90033.0
2020-05-15 15:50:00,189.24,189.25,188.64,189.02,127239.0,180.7045,180.7141,180.1316,180.4945,127239.0
2020-05-18 09:30:00,193.33,195.37,192.55,194.83,97359.0,184.6101,186.5581,183.8652,186.0424,97359.0
2020-05-18 09:40:00,194.34,195.0,194.12,194.2,42852.0,185.5745,186.2047,185.3644,185.4408,42852.0
2020-05-18 09:50:00,194.33,194.33,192.85,193.17,50211.0,185.565,185.565,184.1517,184.4573,50211.0
2020-05-18 10:00:00,193.42,193.63,192.85,193.22,32391.0,184.696,184.8965,184.1517,184.505,32391.0
2020-05-18 10:10:00,193.29,193.29,191.89,192.33,26343.0,184.5719,184.5719,183.235,183.6552,26343.0
2020-05-18 10:20:00,192.18,192.42,191.48,192.04,25059.0,183.5119,183.7411,182.8435,183.3782,25059.0
2020-05-18 10:30:00,192.23,192.26,191.63,191.76,20562.0,183.5597,183.5883,182.9867,183.1109,20562.0
2020-05-18 10:40:00,191.76,192.15,191.53,192.15,39966.0,183.1109,183.4833,182.8913,183.4833,39966.0
2020-05-18 10:50:00,192.26,192.36,191.44,191.73,26772.0,183.5883,183.6838,182.8053,183.0822,26772.0
2020-05-18 11:00:00,191.56,192.33,191.4,192.3,19374.0,182.9199,183.6552,182.7671,183.6265,19374.0
2020-05-18 11:10:00,192.37,192.76,192.23,192.52,33699.0,183.6934,184.0658,183.5597,183.8366,33699.0
2020-05-18 11:20:00,192.37,192.52,191.42,191.51,19797.0,183.6934,183.8366,182.7862,182.8722,19797.0
2020-05-18 11:30:00,191.51,191.67,191.27,191.64,23577.0,182.8722,183.0249,182.643,182.9963,23577.0
2020-05-18 11:40:00,192.11,192.11,191.5,191.6,9030.0,183.4451,183.4451,182.8626,182.9581,9030.0
2020-05-18 11:50:00,191.75,191.79,191.41,191.56,17454.0,183.1013,183.1395,182.7767,182.9199,17454.0
2020-05-18 12:00:00,191.41,191.9,191.38,191.6,15816.0,182.7767,183.2446,182.748,182.9581,15816.0
2020-05-18 12:10:00,191.57,191.73,191.4,191.48,26151.0,182.9294,183.0822,182.7671,182.8435,26151.0
2020-05-18 12:20:00,191.51,191.6,191.34,191.44,13428.0,182.8722,182.9581,182.7098,182.8053,13428.0
2020-05-18 12:30:00,191.42,191.57,191.16,191.27,10383.0,182.7862,182.9294,182.5379,182.643,10383.0
2020-05-18 12:40:00,191.13,191.13,190.63,190.93,9390.0,182.5093,182.5093,182.0318,182.3183,9390.0
2020-05-18 12:50:00,190.86,190.97,190.71,190.89,16398.0,182.2515,182.3565,182.1082,182.2801,16398.0
2020-05-18 13:00:00,190.8,191.11,190.72,190.99,18606.0,182.1942,182.4902,182.1178,182.3756,18606.0
2020-05-18 13:10:00,190.95,190.99,190.69,190.96,11589.0,182.3374,182.3756,182.0891,182.347,11589.0
2020-05-18 13:20:00,190.93,191.0,190.89,190.89,8391.0,182.3183,182.3852,182.2801,182.2801,8391.0
2020-05-18 13:30:00,190.98,191.98,190.97,191.98,27426.0,182.3661,183.321,182.3565,183.321,27426.0
2020-05-18 13:40:00,192.0,192.12,191.76,191.76,10806.0,183.3401,183.4546,183.1109,183.1109,10806.0
2020-05-18 13:50:00,191.83,191.83,191.52,191.52,6624.0,183.1777,183.1777,182.8817,182.8817,6624.0
2020-05-18 14:00:00,191.5,191.6,191.36,191.46,11253.0,182.8626,182.9581,182.7289,182.8244,11253.0
2020-05-18 14:10:00,191.29,191.63,191.26,191.54,10353.0,182.6621,182.9867,182.6334,182.9008,10353.0
2020-05-18 14:20:00,191.69,191.81,191.53,191.71,11043.0,183.044,183.1586,182.8913,183.0631,11043.0
2020-05-18 14:30:00,191.67,192.11,191.67,191.99,10449.0,183.0249,183.4451,183.0249,183.3305,10449.0
2020-05-18 14:40:00,192.05,192.44,191.99,192.06,17064.0,183.3878,183.7602,183.3305,183.3973,17064.0
2020-05-18 14:50:00,192.15,192.15,191.78,191.86,13971.0,183.4833,183.4833,183.13,183.2064,13971.0
2020-05-18 15:00:00,191.94,191.94,191.59,191.78,13500.0,183.2828,183.2828,182.9485,183.13,13500.0
2020-05-18 15:10:00,191.77,191.87,191.17,191.52,30105.0,183.1204,183.2159,182.5475,182.8817,30105.0
2020-05-18 15:20:00,191.47,191.57,191.19,191.5,15900.0,182.834,182.9294,182.5666,182.8626,15900.0
2020-05-18 15:30:00,191.55,192.09,191.54,191.97,37968.0,182.9103,183.426,182.9008,183.3114,37968.0
2020-05-18 15:40:00,191.94,192.04,191.63,191.67,75285.0,183.2828,183.3782,182.9867,183.0249,75285.0
2020-05-18 15:50:00,191.74,191.74,190.75,190.82,125085.0,183.0918,183.0918,182.1464,182.2133,125085.0
2020-05-19 09:30:00,190.3,190.35,188.95,190.3,39741.0,181.7167,181.7645,180.4276,181.7167,39741.0
2020-05-19 09:40:00,190.23,191.63,189.83,191.37,30162.0,181.6499,182.9867,181.2679,182.7385,30162.0
2020-05-19 09:50:00,191.35,191.88,190.82,191.88,18867.0,182.7194,183.2255,182.2133,183.2255,18867.0
2020-05-19 10:00:00,191.71,191.82,190.82,191.66,60447.0,183.0631,183.1682,182.2133,183.0154,60447.0
2020-05-19 10:10:00,191.66,191.66,190.5,190.55,17421.0,183.0154,183.0154,181.9077,181.9555,17421.0
2020-05-19 10:20:00,190.65,191.04,190.16,190.74,17748.0,182.0509,182.4234,181.583,182.1369,17748.0
2020-05-19 10:30:00,190.59,191.05,190.59,190.83,55593.0,181.9936,182.4329,181.9936,182.2228,55593.0
2020-05-19 10:40:00,190.81,190.85,190.56,190.74,14721.0,182.2037,182.2419,181.965,182.1369,14721.0
2020-05-19 10:50:00,190.98,191.09,190.58,190.58,21891.0,182.3661,182.4711,181.9841,181.9841,21891.0
2020-05-19 11:00:00,190.76,190.98,190.47,190.67,22749.0,182.156,182.3661,181.8791,182.07,22749.0
2020-05-19 11:10:00,190.66,190.89,190.65,190.75,6600.0,182.0605,182.2801,182.0509,182.1464,6600.0
2020-05-19 11:20:00,190.83,191.08,190.67,190.99,54030.0,182.2228,182.4615,182.07,182.3756,54030.0
2020-05-19 11:30:00,191.0,191.13,190.45,190.45,16524.0,182.3852,182.5093,181.86,181.86,16524.0
2020-05-19 11:40:00,190.47,190.95,190.16,190.25,21402.0,181.8791,182.3374,181.583,181.669,21402.0
2020-05-19 11:50:00,190.18,190.3,189.93,190.3,27468.0,181.6021,181.7167,181.3634,181.7167,27468.0
2020-05-19 12:00:00,190.37,190.66,190.21,190.34,16923.0,181.7836,182.0605,181.6308,181.7549,16923.0
2020-05-19 12:10:00,190.43,190.44,189.98,189.98,30981.0,181.8409,181.8504,181.4112,181.4112,30981.0
2020-05-19 12:20:00,190.11,190.8,190.0,190.61,47166.0,181.5353,182.1942,181.4303,182.0127,47166.0
2020-05-19 12:30:00,190.73,190.73,190.45,190.49,8964.0,182.1273,182.1273,181.86,181.8982,8964.0
2020-05-19 12:40:00,190.43,190.59,190.29,190.31,8325.0,181.8409,181.9936,181.7072,181.7263,8325.0
2020-05-19 12:50:00,190.28,190.37,189.97,190.23,9300.0,181.6976,181.7836,181.4016,181.6499,9300.0
2020-05-19 13:00:00,190.39,190.39,190.16,190.19,7179.0,181.8027,181.8027,181.583,181.6117,7179.0
2020-05-19 13:10:00,190.24,190.32,189.8,190.22,32847.0,181.6594,181.7358,181.2393,181.6403,32847.0
2020-05-19 13:20:00,190.28,190.34,189.85,190.24,36324.0,181.6976,181.7549,181.287,181.6594,36324.0
2020-05-19 13:30:00,190.25,190.36,190.15,190.36,3300.0,181.669,181.774,181.5735,181.774,3300.0
2020-05-19 13:40:00,190.4,190.56,190.33,190.52,9300.0,181.8122,181.965,181.7454,181.9268,9300.0
2020-05-19 13:50:00,190.45,190.6,190.14,190.24,10716.0,181.86,182.0032,181.5639,181.6594,10716.0
2020-05-19 14:00:00,190.25,190.93,190.21,190.88,20598.0,181.669,182.3183,181.6308,182.2706,20598.0
2020-05-19 14:10:00,190.88,191.04,190.67,190.77,10341.0,182.2706,182.4234,182.07,182.1655,10341.0
2020-05-19 14:20:00,190.8,190.81,190.08,190.38,35694.0,182.1942,182.2037,181.5067,181.7931,35694.0
2020-05-19 14:30:00,190.37,190.51,189.97,190.4,15132.0,181.7836,181.9173,181.4016,181.8122,15132.0
2020-05-19 14:40:00,190.47,190.81,190.36,190.67,12600.0,181.8791,182.2037,181.774,182.07,12600.0
2020-05-19 14:50:00,190.52,190.52,189.09,189.09,24621.0,181.9268,181.9268,180.5613,180.5613,24621.0
2020-05-19 15:00:00,189.1,189.96,189.07,189.71,14391.0,180.5709,181.3921,180.5422,181.1533,14391.0
2020-05-19 15:10:00,189.78,189.95,189.53,189.53,22839.0,181.2202,181.3825,180.9815,180.9815,22839.0
2020-05-19 15:20:00,189.46,189.64,189.09,189.52,27171.0,180.9146,181.0865,180.5613,180.9719,27171.0
2020-05-19 15:30:00,189.48,189.51,188.65,188.68,34476.0,180.9337,180.9624,180.1412,180.1698,34476.0
2020-05-19 15:40:00,188.7,189.12,188.55,188.56,75108.0,180.1889,180.59,180.0457,180.0552,75108.0
2020-05-19 15:50:00,188.45,188.8,187.5,187.55,173748.0,179.9502,180.2844,179.043,179.0908,173748.0
2020-05-20 09:30:00,190.27,191.33,189.91,190.72,25809.0,181.6881,182.7003,181.3443,182.1178,25809.0
2020-05-20 09:40:00,191.56,191.59,191.18,191.58,24600.0,182.9199,182.9485,182.557,182.939,24600.0
2020-05-20 09:50:00,191.54,191.59,190.51,191.15,20850.0,182.9008,182.9485,181.9173,182.5284,20850.0
2020-05-20 10:00:00,191.38,191.64,191.11,191.24,19410.0,182.748,182.9963,182.4902,182.6143,19410.0
2020-05-20 10:10:00,191.28,191.73,191.21,191.36,25104.0,182.6525,183.0822,182.5857,182.7289,25104.0
2020-05-20 10:20:00,191.38,191.56,190.45,190.45,11775.0,182.748,182.9199,181.86,181.86,11775.0
2020-05-20 10:30:00,190.48,190.6,190.18,190.46,20322.0,181.8886,182.0032,181.6021,181.8695,20322.0
2020-05-20 10:40:00,190.47,190.88,190.38,190.46,11988.0,181.8791,182.2706,181.7931,181.8695,11988.0
2020-05-20 10:50:00,190.47,190.5,189.88,189.96,16038.0,181.8791,181.9077,181.3157,181.3921,16038.0
2020-05-20 11:00:00,190.06,191.11,190.05,191.11,6300.0,181.4876,182.4902,181.478,182.4902,6300.0
2020-05-20 11:10:00,191.08,191.48,191.08,191.42,36093.0,182.4615,182.8435,182.4615,182.7862,36093.0
2020-05-20 11:20:00,191.45,191.52,191.31,191.39,40608.0,182.8149,182.8817,182.6812,182.7576,40608.0
2020-05-20 11:30:00,191.59,191.81,191.35,191.35,3600.0,182.9485,183.1586,182.7194,182.7194,3600.0
2020-05-20 11:40:00,191.42,191.42,191.25,191.34,37719.0,182.7862,182.7862,182.6239,182.7098,37719.0
2020-05-20 11:50:00,191.3,191.3,190.92,191.13,6150.0,182.6716,182.6716,182.3088,182.5093,6150.0
2020-05-20 12:00:00,191.17,191.87,191.17,191.5,72177.0,182.5475,183.2159,182.5475,182.8626,72177.0
2020-05-20 12:10:00,191.44,191.82,191.27,191.34,7740.0,182.8053,183.1682,182.643,182.7098,7740.0
2020-05-20 12:20:00,191.28,191.28,190.58,190.58,13959.0,182.6525,182.6525,181.9841,181.9841,13959.0
2020-05-20 12:30:00,190.58,190.58,190.09,190.57,18477.0,181.9841,181.9841,181.5162,181.9746,18477.0
2020-05-20 12:40:00,190.52,190.54,189.57,189.59,12300.0,181.9268,181.9459,181.0197,181.0388,12300.0
2020-05-20 12:50:00,189.72,189.88,189.67,189.86,12300.0,181.1629,181.3157,181.1151,181.2966,12300.0
2020-05-20 13:00:00,189.91,190.01,189.44,189.44,14517.0,181.3443,181.4398,180.8955,180.8955,14517.0
2020-05-20 13:10:00,189.55,189.82,189.18,189.33,26718.0,181.0006,181.2584,180.6472,180.7905,26718.0
2020-05-20 13:20:00,189.19,189.48,188.76,188.88,19764.0,180.6568,180.9337,180.2462,180.3608,19764.0
2020-05-20 13:30:00,188.97,189.31,188.83,189.19,15213.0,180.4467,180.7714,180.313,180.6568,15213.0
2020-05-20 13:40:00,189.24,189.57,189.12,189.57,32850.0,180.7045,181.0197,180.59,181.0197,32850.0
2020-05-20 13:50:00,189.33,189.41,188.66,188.86,15240.0,180.7905,180.8669,180.1507,180.3417,15240.0
2020-05-20 14:00:00,188.88,189.09,188.36,188.36,29664.0,180.3608,180.5613,179.8642,179.8642,29664.0
2020-05-20 14:10:00,188.29,188.71,188.2,188.25,32496.0,179.7974,180.1984,179.7114,179.7592,32496.0
2020-05-20 14:20:00,188.26,188.55,188.14,188.43,27108.0,179.7687,180.0457,179.6542,179.9311,27108.0
2020-05-20 14:30:00,188.38,188.92,188.33,188.66,25890.0,179.8833,180.399,179.8356,180.1507,25890.0
2020-05-20 14:40:00,188.67,188.83,188.46,188.83,16908.0,180.1602,180.313,179.9597,180.313,16908.0
2020-05-20 14:50:00,188.83,188.98,188.66,188.98,29850.0,180.313,180.4563,180.1507,180.4563,29850.0
2020-05-20 15:00:00,188.86,189.27,188.62,189.04,18390.0,180.3417,180.7332,180.1125,180.5136,18390.0
2020-05-20 15:10:00,189.08,189.09,188.44,188.97,17952.0,180.5518,180.5613,179.9406,180.4467,17952.0
2020-05-20 15:20:00,189.02,189.19,188.63,188.88,23433.0,180.4945,180.6568,180.1221,180.3608,23433.0
2020-05-20 15:30:00,188.77,188.83,188.49,188.59,45009.0,180.2557,180.313,179.9884,180.0839,45009.0
2020-05-20 15:40:00,188.4,188.53,188.1,188.38,67416.0,179.9024,180.0266,179.616,179.8833,67416.0
2020-05-20 15:50:00,188.73,189.38,188.11,188.26,144507.0,180.2175,180.8382,179.6255,179.7687,144507.0
2020-05-21 09:30:00,188.61,189.18,187.93,188.91,22578.0,180.5264,181.0719,179.8755,180.8135,22578.0
2020-05-21 09:40:00,188.94,189.41,188.37,189.41,132480.0,180.8422,181.2921,180.2966,181.2921,132480.0
2020-05-21 09:50:00,189.37,189.45,188.8,189.13,3660.0,181.2538,181.3304,180.7082,181.0241,3660.0
2020-05-21 10:00:00,188.77,188.79,188.27,188.35,29253.0,180.6795,180.6986,180.2009,180.2775,29253.0
2020-05-21 10:10:00,188.62,188.84,188.5,188.59,5676.0,180.5359,180.7465,180.4211,180.5072,5676.0
2020-05-21 10:20:00,188.58,188.86,188.47,188.56,50103.0,180.4976,180.7656,180.3924,180.4785,50103.0
2020-05-21 10:30:00,188.47,188.8,188.45,188.46,23103.0,180.3924,180.7082,180.3732,180.3828,23103.0
2020-05-21 10:40:00,188.46,188.66,188.3,188.37,10140.0,180.3828,180.5742,180.2296,180.2966,10140.0
2020-05-21 10:50:00,188.45,188.45,187.88,188.32,34275.0,180.3732,180.3732,179.8276,180.2488,34275.0
2020-05-21 11:00:00,188.2,188.22,187.98,188.17,24540.0,180.1339,180.1531,179.9234,180.1052,24540.0
2020-05-21 11:10:00,188.18,188.18,187.66,187.79,31515.0,180.1148,180.1148,179.6171,179.7415,31515.0
2020-05-21 11:20:00,187.92,188.16,187.72,188.16,10035.0,179.8659,180.0956,179.6745,180.0956,10035.0
2020-05-21 11:30:00,188.08,189.22,188.08,189.22,18300.0,180.0191,181.1102,180.0191,181.1102,18300.0
2020-05-21 11:40:00,189.39,189.49,189.23,189.32,81000.0,181.2729,181.3686,181.1198,181.2059,81000.0
2020-05-21 11:50:00,189.38,189.7,189.24,189.49,46617.0,181.2634,181.5696,181.1294,181.3686,46617.0
2020-05-21 12:00:00,189.66,189.75,189.28,189.28,19731.0,181.5314,181.6175,181.1676,181.1676,19731.0
2020-05-21 12:10:00,189.32,189.72,189.24,189.46,26373.0,181.2059,181.5888,181.1294,181.3399,26373.0
2020-05-21 12:20:00,189.65,189.74,189.49,189.65,10341.0,181.5218,181.6079,181.3686,181.5218,10341.0
2020-05-21 12:30:00,189.46,189.71,189.45,189.45,4245.0,181.3399,181.5792,181.3304,181.3304,4245.0
2020-05-21 12:40:00,189.61,190.04,189.56,189.67,42612.0,181.4835,181.8951,181.4356,181.5409,42612.0
2020-05-21 12:50:00,189.65,190.04,189.52,189.93,69720.0,181.5218,181.8951,181.3974,181.7898,69720.0
2020-05-21 13:00:00,189.82,190.17,189.6,189.86,52500.0,181.6845,182.0195,181.4739,181.7228,52500.0
2020-05-21 13:10:00,190.04,190.04,189.66,189.8,12150.0,181.8951,181.8951,181.5314,181.6654,12150.0
2020-05-21 13:20:00,189.7,189.86,189.6,189.7,9000.0,181.5696,181.7228,181.4739,181.5696,9000.0
2020-05-21 13:30:00,189.72,190.03,189.59,189.84,14622.0,181.5888,181.8855,181.4644,181.7036,14622.0
2020-05-21 13:40:00,189.65,190.02,189.65,189.86,10200.0,181.5218,181.8759,181.5218,181.7228,10200.0
2020-05-21 13:50:00,189.92,190.12,189.74,190.0,13503.0,181.7802,181.9716,181.6079,181.8568,13503.0
2020-05-21 14:00:00,190.0,190.13,189.84,189.9,10068.0,181.8568,181.9812,181.7036,181.7611,10068.0
2020-05-21 14:10:00,190.0,190.08,189.66,189.67,25131.0,181.8568,181.9334,181.5314,181.5409,25131.0
2020-05-21 14:20:00,189.68,190.0,189.67,189.95,8205.0,181.5505,181.8568,181.5409,181.8089,8205.0
2020-05-21 14:30:00,190.0,190.1,189.63,189.92,11250.0,181.8568,181.9525,181.5026,181.7802,11250.0
2020-05-21 14:40:00,189.92,189.93,189.64,189.8,10371.0,181.7802,181.7898,181.5122,181.6654,10371.0
2020-05-21 14:50:00,189.85,190.09,189.71,189.98,8700.0,181.7132,181.9429,181.5792,181.8376,8700.0
2020-05-21 15:00:00,190.25,190.33,189.91,190.11,6318.0,182.0961,182.1726,181.7706,181.9621,6318.0
2020-05-21 15:10:00,190.04,190.25,189.92,190.16,9615.0,181.8951,182.0961,181.7802,182.0099,9615.0
2020-05-21 15:20:00,190.24,190.38,190.03,190.05,9780.0,182.0865,182.2205,181.8855,181.9046,9780.0
2020-05-21 15:30:00,190.05,190.31,189.93,190.1,23253.0,181.9046,182.1535,181.7898,181.9525,23253.0
2020-05-21 15:40:00,190.13,190.42,190.02,190.09,48651.0,181.9812,182.2588,181.8759,181.9429,48651.0
2020-05-21 15:50:00,190.08,190.42,189.89,190.0,57252.0,181.9334,182.2588,181.7515,181.8568,57252.0
2020-05-22 09:30:00,190.56,190.56,189.37,189.38,27132.0,182.3928,182.3928,181.2538,181.2634,27132.0
2020-05-22 09:40:00,189.41,190.79,189.41,190.79,14280.0,181.2921,182.6129,181.2921,182.6129,14280.0
2020-05-22 09:50:00,190.31,190.78,190.18,190.78,14811.0,182.1535,182.6034,182.0291,182.6034,14811.0
2020-05-22 10:00:00,190.43,190.45,189.86,189.86,8874.0,182.2684,182.2875,181.7228,181.7228,8874.0
2020-05-22 10:10:00,189.88,189.98,189.46,189.55,7950.0,181.7419,181.8376,181.3399,181.4261,7950.0
2020-05-22 10:20:00,189.75,189.78,189.5,189.65,7107.0,181.6175,181.6462,181.3782,181.5218,7107.0
2020-05-22 10:30:00,189.83,190.15,189.55,190.15,15600.0,181.6941,182.0004,181.4261,182.0004,15600.0
2020-05-22 10:40:00,190.19,190.31,189.77,189.77,5400.0,182.0386,182.1535,181.6366,181.6366,5400.0
2020-05-22 10:50:00,189.58,189.95,189.38,189.5,9600.0,181.4548,181.8089,181.2634,181.3782,9600.0
2020-05-22 11:00:00,189.46,189.68,189.32,189.49,9120.0,181.3399,181.5505,181.2059,181.3686,9120.0
2020-05-22 11:10:00,189.42,190.04,189.31,190.01,20775.0,181.3016,181.8951,181.1964,181.8664,20775.0
2020-05-22 11:20:00,189.85,190.11,189.61,190.07,12033.0,181.7132,181.9621,181.4835,181.9238,12033.0
2020-05-22 11:30:00,190.14,190.46,189.95,190.46,6453.0,181.9908,182.2971,181.8089,182.2971,6453.0
2020-05-22 11:40:00,190.28,190.71,190.22,190.62,4224.0,182.1248,182.5364,182.0674,182.4502,4224.0
2020-05-22 11:50:00,190.65,190.65,190.49,190.62,2820.0,182.4789,182.4789,182.3258,182.4502,2820.0
2020-05-22 12:00:00,190.77,190.81,190.64,190.74,5658.0,182.5938,182.6321,182.4694,182.5651,5658.0
2020-05-22 12:10:00,190.64,190.64,190.56,190.6,2400.0,182.4694,182.4694,182.3928,182.4311,2400.0
2020-05-22 12:20:00,190.7,190.85,190.7,190.73,4566.0,182.5268,182.6704,182.5268,182.5555,4566.0
2020-05-22 12:30:00,190.85,191.2,190.81,191.2,7179.0,182.6704,183.0054,182.6321,183.0054,7179.0
2020-05-22 12:40:00,191.21,191.52,191.21,191.41,13518.0,183.0149,183.3116,183.0149,183.2063,13518.0
2020-05-22 12:50:00,191.42,191.55,191.34,191.54,2100.0,183.2159,183.3403,183.1394,183.3308,2100.0
2020-05-22 13:00:00,191.54,191.56,191.41,191.41,9360.0,183.3308,183.3499,183.2063,183.2063,9360.0
2020-05-22 13:10:00,191.38,191.58,191.38,191.58,2460.0,183.1776,183.3691,183.1776,183.3691,2460.0
2020-05-22 13:20:00,191.66,191.99,191.55,191.55,11247.0,183.4456,183.7615,183.3403,183.3403,11247.0
2020-05-22 13:30:00,191.57,191.79,191.53,191.61,20160.0,183.3595,183.5701,183.3212,183.3978,20160.0
2020-05-22 13:40:00,191.67,191.71,191.67,191.71,2400.0,183.4552,183.4935,183.4552,183.4935,2400.0
2020-05-22 13:50:00,191.72,191.79,191.6,191.79,4473.0,183.5031,183.5701,183.3882,183.5701,4473.0
2020-05-22 14:00:00,191.73,192.0,191.73,191.93,5445.0,183.5126,183.7711,183.5126,183.7041,5445.0
2020-05-22 14:10:00,191.96,192.0,191.78,191.86,9720.0,183.7328,183.7711,183.5605,183.6371,9720.0
2020-05-22 14:20:00,191.87,191.87,191.72,191.81,3342.0,183.6466,183.6466,183.5031,183.5892,3342.0
2020-05-22 14:30:00,191.81,192.43,191.81,192.43,3000.0,183.5892,184.1826,183.5892,184.1826,3000.0
2020-05-22 14:40:00,192.32,192.42,192.01,192.11,11217.0,184.0773,184.1731,183.7806,183.8763,11217.0
2020-05-22 14:50:00,192.14,192.25,191.86,191.86,15222.0,183.9051,184.0103,183.6371,183.6371,15222.0
2020-05-22 15:00:00,191.81,191.96,191.55,191.56,22698.0,183.5892,183.7328,183.3403,183.3499,22698.0
2020-05-22 15:10:00,191.61,191.64,191.52,191.64,1800.0,183.3978,183.4265,183.3116,183.4265,1800.0
2020-05-22 15:20:00,191.53,191.63,191.36,191.48,10398.0,183.3212,183.4169,183.1585,183.2733,10398.0
2020-05-22 15:30:00,191.5,191.87,191.48,191.87,13500.0,183.2925,183.6466,183.2733,183.6466,13500.0
2020-05-22 15:40:00,191.76,192.01,191.58,191.95,28281.0,183.5413,183.7806,183.3691,183.7232,28281.0
2020-05-22 15:50:00,192.0,192.44,191.81,192.24,42501.0,183.7711,184.1922,183.5892,184.0008,42501.0
2020-05-26 09:30:00,195.0,195.3,193.89,193.89,46230.0,186.6425,186.9296,185.5801,185.5801,46230.0
2020-05-26 09:40:00,193.91,195.15,193.81,194.97,37035.0,185.5992,186.7861,185.5035,186.6138,37035.0
2020-05-26 09:50:00,194.7,194.72,193.93,193.99,9030.0,186.3553,186.3745,185.6183,185.6758,9030.0
2020-05-26 10:00:00,193.91,194.35,193.21,193.35,19413.0,185.5992,186.0203,184.9292,185.0632,19413.0
2020-05-26 10:10:00,193.34,194.21,193.19,194.08,8817.0,185.0536,185.8863,184.9101,185.7619,8817.0
2020-05-26 10:20:00,194.17,194.17,193.59,193.8,15192.0,185.8481,185.8481,185.2929,185.4939,15192.0
2020-05-26 10:30:00,194.04,194.2,193.54,194.17,10800.0,185.7236,185.8768,185.2451,185.8481,10800.0
2020-05-26 10:40:00,194.19,194.5,194.11,194.38,9708.0,185.8672,186.1639,185.7906,186.0491,9708.0
2020-05-26 10:50:00,194.31,194.9,194.31,194.4,6480.0,185.9821,186.5468,185.9821,186.0682,6480.0
2020-05-26 11:00:00,194.32,194.67,194.32,194.49,9069.0,185.9916,186.3266,185.9916,186.1543,9069.0
2020-05-26 11:10:00,194.48,194.48,194.19,194.38,6000.0,186.1448,186.1448,185.8672,186.0491,6000.0
2020-05-26 11:20:00,194.28,194.39,193.81,194.18,14940.0,185.9533,186.0586,185.5035,185.8576,14940.0
2020-05-26 11:30:00,194.07,194.44,193.85,194.1,12180.0,185.7523,186.1065,185.5418,185.7811,12180.0
2020-05-26 11:40:00,193.94,193.94,193.26,193.4,27279.0,185.6279,185.6279,184.9771,185.1111,27279.0
2020-05-26 11:50:00,193.41,193.53,193.12,193.53,17373.0,185.1206,185.2355,184.8431,185.2355,17373.0
2020-05-26 12:00:00,193.41,193.97,193.41,193.96,5040.0,185.1206,185.6566,185.1206,185.6471,5040.0
2020-05-26 12:10:00,193.94,194.21,193.82,193.85,6732.0,185.6279,185.8863,185.5131,185.5418,6732.0
2020-05-26 12:20:00,193.59,193.88,193.55,193.63,7872.0,185.2929,185.5705,185.2546,185.3312,7872.0
2020-05-26 12:30:00,193.7,194.2,193.67,194.2,11553.0,185.3982,185.8768,185.3695,185.8768,11553.0
2020-05-26 12:40:00,194.16,194.2,193.94,194.05,10863.0,185.8385,185.8768,185.6279,185.7332,10863.0
2020-05-26 12:50:00,194.05,194.32,194.05,194.32,9627.0,185.7332,185.9916,185.7332,185.9916,9627.0
2020-05-26 13:00:00,194.33,194.55,194.24,194.4,11580.0,186.0012,186.2118,185.9151,186.0682,11580.0
2020-05-26 13:10:00,194.37,194.38,194.19,194.28,9480.0,186.0395,186.0491,185.8672,185.9533,9480.0
2020-05-26 13:20:00,194.32,194.39,194.17,194.37,9150.0,185.9916,186.0586,185.8481,186.0395,9150.0
2020-05-26 13:30:00,194.38,194.7,194.37,194.65,8967.0,186.0491,186.3553,186.0395,186.3075,8967.0
2020-05-26 13:40:00,194.62,194.99,194.62,194.75,9600.0,186.2788,186.6329,186.2788,186.4032,9600.0
2020-05-26 13:50:00,194.67,194.67,194.26,194.38,18090.0,186.3266,186.3266,185.9342,186.0491,18090.0
2020-05-26 14:00:00,194.32,194.58,194.23,194.36,12306.0,185.9916,186.2405,185.9055,186.0299,12306.0
2020-05-26 14:10:00,194.23,194.67,194.11,194.67,13074.0,185.9055,186.3266,185.7906,186.3266,13074.0
2020-05-26 14:20:00,194.81,194.91,194.49,194.65,7509.0,186.4606,186.5563,186.1543,186.3075,7509.0
2020-05-26 14:30:00,194.55,194.64,194.34,194.39,8181.0,186.2118,186.2979,186.0108,186.0586,8181.0
2020-05-26 14:40:00,194.28,194.49,194.18,194.31,13017.0,185.9533,186.1543,185.8576,185.9821,13017.0
2020-05-26 14:50:00,194.26,194.35,194.08,194.27,11079.0,185.9342,186.0203,185.7619,185.9438,11079.0
2020-05-26 15:00:00,194.21,194.55,194.15,194.35,15870.0,185.8863,186.2118,185.8289,186.0203,15870.0
2020-05-26 15:10:00,194.46,194.66,194.43,194.53,12912.0,186.1256,186.3171,186.0969,186.1926,12912.0
2020-05-26 15:20:00,194.51,194.66,194.45,194.45,16089.0,186.1735,186.3171,186.1161,186.1161,16089.0
2020-05-26 15:30:00,194.46,194.66,193.88,194.1,27279.0,186.1256,186.3171,185.5705,185.7811,27279.0
2020-05-26 15:40:00,193.97,193.97,193.56,193.62,41187.0,185.6566,185.6566,185.2642,185.3216,41187.0
2020-05-26 15:50:00,193.82,194.47,193.82,194.42,126261.0,185.5131,186.1352,185.5131,186.0873,126261.0
2020-05-27 09:30:00,195.0,195.17,192.71,192.95,85551.0,186.6425,186.8052,184.4506,184.6803,85551.0
2020-05-27 09:40:00,192.83,192.83,190.85,192.09,37485.0,184.5655,184.5655,182.6704,183.8572,37485.0
2020-05-27 09:50:00,192.14,192.68,191.64,192.68,26412.0,183.9051,184.4219,183.4265,184.4219,26412.0
2020-05-27 10:00:00,192.6,193.33,192.26,193.04,34341.0,184.3453,185.0441,184.0199,184.7665,34341.0
2020-05-27 10:10:00,193.23,194.31,193.23,194.2,9480.0,184.9483,185.9821,184.9483,185.8768,9480.0
2020-05-27 10:20:00,194.13,194.5,194.03,194.03,3402.0,185.8098,186.1639,185.7141,185.7141,3402.0
2020-05-27 10:30:00,194.07,194.16,193.68,194.16,4323.0,185.7523,185.8385,185.3791,185.8385,4323.0
2020-05-27 10:40:00,193.85,193.86,191.67,191.67,36669.0,185.5418,185.5513,183.4552,183.4552,36669.0
2020-05-27 10:50:00,191.95,192.74,191.68,192.62,20109.0,183.7232,184.4793,183.4648,184.3645,20109.0
2020-05-27 11:00:00,192.51,193.02,192.48,192.88,7977.0,184.2592,184.7473,184.2305,184.6133,7977.0
2020-05-27 11:10:00,192.94,192.94,192.1,192.42,7371.0,184.6708,184.6708,183.8668,184.1731,7371.0
2020-05-27 11:20:00,192.25,192.87,192.25,192.87,6969.0,184.0103,184.6038,184.0103,184.6038,6969.0
2020-05-27 11:30:00,193.09,193.52,192.64,192.71,40578.0,184.8143,185.2259,184.3836,184.4506,40578.0
2020-05-27 11:40:00,192.5,193.12,192.5,193.12,7500.0,184.2496,184.8431,184.2496,184.8431,7500.0
2020-05-27 11:50:00,192.92,193.41,192.87,193.41,3981.0,184.6516,185.1206,184.6038,185.1206,3981.0
2020-05-27 12:00:00,193.62,193.84,193.58,193.84,4368.0,185.3216,185.5322,185.2833,185.5322,4368.0
2020-05-27 12:10:00,193.76,193.82,193.65,193.65,10092.0,185.4556,185.5131,185.3503,185.3503,10092.0
2020-05-27 12:20:00,193.65,193.69,193.4,193.4,9336.0,185.3503,185.3886,185.1111,185.1111,9336.0
2020-05-27 12:30:00,193.32,193.42,193.24,193.37,2490.0,185.0345,185.1302,184.9579,185.0823,2490.0
2020-05-27 12:40:00,193.39,193.86,193.39,193.86,5598.0,185.1015,185.5513,185.1015,185.5513,5598.0
2020-05-27 12:50:00,193.91,193.91,193.59,193.69,3972.0,185.5992,185.5992,185.2929,185.3886,3972.0
2020-05-27 13:00:00,193.4,193.57,193.21,193.49,7500.0,185.1111,185.2738,184.9292,185.1972,7500.0
2020-05-27 13:10:00,193.33,193.5,193.25,193.36,8052.0,185.0441,185.2068,184.9675,185.0728,8052.0
2020-05-27 13:20:00,193.36,193.4,193.11,193.11,2490.0,185.0728,185.1111,184.8335,184.8335,2490.0
2020-05-27 13:30:00,192.96,193.08,192.74,193.03,7572.0,184.6899,184.8048,184.4793,184.7569,7572.0
2020-05-27 13:40:00,193.04,193.04,192.81,192.81,2229.0,184.7665,184.7665,184.5463,184.5463,2229.0
2020-05-27 13:50:00,192.88,193.11,192.88,193.0,5400.0,184.6133,184.8335,184.6133,184.7282,5400.0
2020-05-27 14:00:00,193.14,193.66,193.07,193.33,7137.0,184.8622,185.3599,184.7952,185.0441,7137.0
2020-05-27 14:10:00,193.28,193.68,193.28,193.53,7692.0,184.9962,185.3791,184.9962,185.2355,7692.0
2020-05-27 14:20:00,193.6,193.6,193.24,193.4,6600.0,185.3025,185.3025,184.9579,185.1111,6600.0
2020-05-27 14:30:00,193.37,193.51,193.22,193.35,5529.0,185.0823,185.2163,184.9388,185.0632,5529.0
2020-05-27 14:40:00,193.29,193.33,193.04,193.26,7710.0,185.0058,185.0441,184.7665,184.9771,7710.0
2020-05-27 14:50:00,193.4,193.81,193.39,193.81,6885.0,185.1111,185.5035,185.1015,185.5035,6885.0
2020-05-27 15:00:00,193.89,193.93,193.31,193.32,10209.0,185.5801,185.6183,185.0249,185.0345,10209.0
2020-05-27 15:10:00,193.4,193.66,193.33,193.48,11250.0,185.1111,185.3599,185.0441,185.1876,11250.0
2020-05-27 15:20:00,193.44,193.56,193.35,193.55,11175.0,185.1493,185.2642,185.0632,185.2546,11175.0
2020-05-27 15:30:00,193.5,193.59,193.23,193.59,42954.0,185.2068,185.2929,184.9483,185.2929,42954.0
2020-05-27 15:40:00,193.61,194.2,193.59,194.2,37563.0,185.3121,185.8768,185.2929,185.8768,37563.0
2020-05-27 15:50:00,194.11,194.51,194.03,194.13,67293.0,185.7906,186.1735,185.7141,185.8098,67293.0
2020-05-28 09:30:00,196.67,197.43,195.29,195.46,53094.0,188.2409,188.9683,186.9201,187.0828,53094.0
2020-05-28 09:40:00,195.69,196.58,195.52,196.23,18939.0,187.3029,188.1548,187.1402,187.8198,18939.0
2020-05-28 09:50:00,196.17,197.09,196.17,197.09,12315.0,187.7623,188.6429,187.7623,188.6429,12315.0
2020-05-28 10:00:00,196.91,197.52,196.77,197.1,10638.0,188.4706,189.0545,188.3366,188.6525,10638.0
2020-05-28 10:10:00,197.0,197.13,196.09,196.5,40968.0,188.5568,188.6812,187.6858,188.0782,40968.0
2020-05-28 10:20:00,196.49,197.32,196.46,196.87,347202.0,188.0686,188.8631,188.0399,188.4323,347202.0
2020-05-28 10:30:00,196.87,197.1,196.52,197.1,33447.0,188.4323,188.6525,188.0973,188.6525,33447.0
2020-05-28 10:40:00,197.33,197.79,197.2,197.59,18393.0,188.8726,189.3129,188.7482,189.1215,18393.0
2020-05-28 10:50:00,197.59,197.83,197.53,197.69,12837.0,189.1215,189.3512,189.0641,189.2172,12837.0
2020-05-28 11:00:00,197.82,198.05,197.59,197.78,12351.0,189.3416,189.5618,189.1215,189.3033,12351.0
2020-05-28 11:10:00,197.64,197.88,197.54,197.54,17772.0,189.1693,189.3991,189.0736,189.0736,17772.0
2020-05-28 11:20:00,197.62,198.18,197.49,198.04,22167.0,189.1502,189.6862,189.0258,189.5522,22167.0
2020-05-28 11:30:00,198.14,198.21,197.63,197.79,9609.0,189.6479,189.7149,189.1598,189.3129,9609.0
2020-05-28 11:40:00,197.61,197.9,197.45,197.82,30174.0,189.1406,189.4182,188.9875,189.3416,30174.0
2020-05-28 11:50:00,197.75,198.07,197.75,198.05,19065.0,189.2746,189.5809,189.2746,189.5618,19065.0
2020-05-28 12:00:00,198.0,198.11,197.87,198.05,6660.0,189.5139,189.6192,189.3895,189.5618,6660.0
2020-05-28 12:10:00,197.98,198.05,197.51,197.51,11529.0,189.4948,189.5618,189.0449,189.0449,11529.0
2020-05-28 12:20:00,197.51,197.59,197.09,197.11,21369.0,189.0449,189.1215,188.6429,188.6621,21369.0
2020-05-28 12:30:00,197.11,197.94,197.11,197.93,21000.0,188.6621,189.4565,188.6621,189.4469,21000.0
2020-05-28 12:40:00,198.1,198.11,197.85,197.99,51072.0,189.6096,189.6192,189.3703,189.5043,51072.0
2020-05-28 12:50:00,198.03,198.16,197.84,197.84,14316.0,189.5426,189.6671,189.3608,189.3608,14316.0
2020-05-28 13:00:00,197.92,198.15,197.84,198.05,12600.0,189.4373,189.6575,189.3608,189.5618,12600.0
2020-05-28 13:10:00,198.01,198.14,197.87,198.08,9123.0,189.5235,189.6479,189.3895,189.5905,9123.0
2020-05-28 13:20:00,198.14,198.23,198.07,198.2,13677.0,189.6479,189.7341,189.5809,189.7053,13677.0
2020-05-28 13:30:00,198.21,198.3,198.1,198.1,10371.0,189.7149,189.8011,189.6096,189.6096,10371.0
2020-05-28 13:40:00,198.03,198.11,197.92,198.01,4500.0,189.5426,189.6192,189.4373,189.5235,4500.0
2020-05-28 13:50:00,198.01,198.44,197.99,198.16,21918.0,189.5235,189.9351,189.5043,189.6671,21918.0
2020-05-28 14:00:00,198.08,198.36,198.08,198.36,12462.0,189.5905,189.8585,189.5905,189.8585,12462.0
2020-05-28 14:10:00,198.3,198.58,197.98,198.53,14550.0,189.8011,190.0691,189.4948,190.0212,14550.0
2020-05-28 14:20:00,198.56,198.64,198.29,198.47,6930.0,190.0499,190.1265,189.7915,189.9638,6930.0
2020-05-28 14:30:00,198.48,198.57,198.27,198.27,8223.0,189.9733,190.0595,189.7723,189.7723,8223.0
2020-05-28 14:40:00,198.21,198.21,197.75,197.76,12573.0,189.7149,189.7149,189.2746,189.2842,12573.0
2020-05-28 14:50:00,197.86,198.0,197.77,197.96,7266.0,189.3799,189.5139,189.2938,189.4756,7266.0
2020-05-28 15:00:00,198.05,198.34,198.0,198.22,9966.0,189.5618,189.8393,189.5139,189.7245,9966.0
2020-05-28 15:10:00,198.3,198.5,197.65,197.69,14850.0,189.8011,189.9925,189.1789,189.2172,14850.0
2020-05-28 15:20:00,197.74,198.06,197.62,197.62,18444.0,189.2651,189.5713,189.1502,189.1502,18444.0
2020-05-28 15:30:00,197.69,197.75,197.31,197.74,19803.0,189.2172,189.2746,188.8535,189.2651,19803.0
2020-05-28 15:40:00,197.54,197.6,196.73,196.89,20643.0,189.0736,189.1311,188.2983,188.4515,20643.0
2020-05-28 15:50:00,196.34,196.91,195.83,196.67,117405.0,187.9251,188.4706,187.4369,188.2409,117405.0
2020-05-29 09:30:00,196.09,196.29,195.08,196.16,30069.0,187.6858,187.8772,186.7191,187.7528,30069.0
2020-05-29 09:40:00,196.01,196.61,195.33,196.59,23079.0,187.6092,188.1835,186.9583,188.1643,23079.0
2020-05-29 09:50:00,196.34,196.52,195.84,195.84,11688.0,187.9251,188.0973,187.4465,187.4465,11688.0
2020-05-29 10:00:00,195.68,195.78,195.16,195.33,13212.0,187.2933,187.3891,186.7956,186.9583,13212.0
2020-05-29 10:10:00,195.36,195.67,195.13,195.63,45204.0,186.9871,187.2838,186.7669,187.2455,45204.0
2020-05-29 10:20:00,195.65,195.65,195.07,195.24,11820.0,187.2646,187.2646,186.7095,186.8722,11820.0
2020-05-29 10:30:00,195.32,196.25,195.32,196.17,19980.0,186.9488,187.8389,186.9488,187.7623,19980.0
2020-05-29 10:40:00,196.1,196.48,196.1,196.38,7128.0,187.6953,188.0591,187.6953,187.9633,7128.0
2020-05-29 10:50:00,196.39,196.64,196.29,196.61,14346.0,187.9729,188.2122,187.8772,188.1835,14346.0
2020-05-29 11:00:00,196.67,196.93,196.44,196.59,11724.0,188.2409,188.4898,188.0208,188.1643,11724.0
2020-05-29 11:10:00,196.75,197.1,196.65,197.1,6564.0,188.3175,188.6525,188.2218,188.6525,6564.0
2020-05-29 11:20:00,197.24,197.71,197.15,197.48,8100.0,188.7865,189.2363,188.7003,189.0162,8100.0
2020-05-29 11:30:00,197.52,197.94,197.33,197.85,10017.0,189.0545,189.4565,188.8726,189.3703,10017.0
2020-05-29 11:40:00,197.76,198.11,197.41,198.11,13560.0,189.2842,189.6192,188.9492,189.6192,13560.0
2020-05-29 11:50:00,198.15,198.3,197.99,198.08,7800.0,189.6575,189.8011,189.5043,189.5905,7800.0
2020-05-29 12:00:00,198.05,198.53,198.05,198.42,20682.0,189.5618,190.0212,189.5618,189.9159,20682.0
2020-05-29 12:10:00,198.45,198.53,197.82,197.88,29238.0,189.9446,190.0212,189.3416,189.3991,29238.0
2020-05-29 12:20:00,197.83,198.06,197.8,197.84,5580.0,189.3512,189.5713,189.3225,189.3608,5580.0
2020-05-29 12:30:00,197.89,197.99,197.64,197.92,13857.0,189.4086,189.5043,189.1693,189.4373,13857.0
2020-05-29 12:40:00,197.73,197.87,197.22,197.3,8001.0,189.2555,189.3895,188.7673,188.8439,8001.0
2020-05-29 12:50:00,197.21,197.82,197.03,197.82,19941.0,188.7578,189.3416,188.5855,189.3416,19941.0
2020-05-29 13:00:00,197.56,197.79,197.15,197.79,13668.0,189.0928,189.3129,188.7003,189.3129,13668.0
2020-05-29 13:10:00,197.57,197.69,197.47,197.47,6069.0,189.1023,189.2172,189.0066,189.0066,6069.0
2020-05-29 13:20:00,197.5,197.59,197.22,197.23,6306.0,189.0353,189.1215,188.7673,188.7769,6306.0
2020-05-29 13:30:00,197.24,197.39,196.89,196.92,8100.0,188.7865,188.9301,188.4515,188.4802,8100.0
2020-05-29 13:40:00,196.89,196.89,196.51,196.76,5562.0,188.4515,188.4515,188.0878,188.3271,5562.0
2020-05-29 13:50:00,196.71,196.71,196.39,196.53,7185.0,188.2792,188.2792,187.9729,188.1069,7185.0
2020-05-29 14:00:00,196.48,197.23,196.46,197.23,10353.0,188.0591,188.7769,188.0399,188.7769,10353.0
2020-05-29 14:10:00,197.26,197.27,196.94,197.08,8451.0,188.8056,188.8152,188.4993,188.6333,8451.0
2020-05-29 14:20:00,197.32,197.53,197.01,197.29,5571.0,188.8631,189.0641,188.5663,188.8343,5571.0
2020-05-29 14:30:00,197.23,197.45,197.0,197.0,5700.0,188.7769,188.9875,188.5568,188.5568,5700.0
2020-05-29 14:40:00,197.16,197.27,196.59,196.62,5775.0,188.7099,188.8152,188.1643,188.1931,5775.0
2020-05-29 14:50:00,196.03,197.59,195.35,197.55,15636.0,187.6283,189.1215,186.9775,189.0832,15636.0
2020-05-29 15:00:00,198.07,198.53,197.78,197.81,15033.0,189.5809,190.0212,189.3033,189.3321,15033.0
2020-05-29 15:10:00,197.83,198.06,197.59,197.96,9735.0,189.3512,189.5713,189.1215,189.4756,9735.0
2020-05-29 15:20:00,198.07,198.46,197.99,198.16,21300.0,189.5809,189.9542,189.5043,189.6671,21300.0
2020-05-29 15:30:00,198.18,198.77,198.03,198.2,15873.0,189.6862,190.2509,189.5426,189.7053,15873.0
2020-05-29 15:40:00,198.16,198.3,197.66,197.8,24843.0,189.6671,189.8011,189.1885,189.3225,24843.0
2020-05-29 15:50:00,198.11,198.41,197.95,197.95,67395.0,189.6192,189.9063,189.4661,189.4661,67395.0
2020-06-01 09:30:00,197.81,198.31,197.33,197.39,28743.0,189.3321,189.8106,188.8726,188.9301,28743.0
2020-06-01 09:40:00,197.48,197.55,196.77,196.87,8592.0,189.0162,189.0832,188.3366,188.4323,8592.0
2020-06-01 09:50:00,197.26,197.36,196.75,196.78,7506.0,188.8056,188.9013,188.3175,188.3462,7506.0
2020-06-01 10:00:00,197.73,197.73,197.02,197.69,8901.0,189.2555,189.2555,188.5759,189.2172,8901.0
2020-06-01 10:10:00,197.55,197.55,196.87,196.93,5793.0,189.0832,189.0832,188.4323,188.4898,5793.0
2020-06-01 10:20:00,196.97,197.04,196.74,196.74,9444.0,188.5281,188.5951,188.3079,188.3079,9444.0
2020-06-01 10:30:00,196.88,197.09,196.73,196.79,6915.0,188.4419,188.6429,188.2983,188.3558,6915.0
2020-06-01 10:40:00,196.81,196.93,196.47,196.53,9015.0,188.3749,188.4898,188.0495,188.1069,9015.0
2020-06-01 10:50:00,196.49,196.49,196.22,196.35,7425.0,188.0686,188.0686,187.8102,187.9346,7425.0
2020-06-01 11:00:00,196.51,196.6,196.19,196.6,8406.0,188.0878,188.1739,187.7815,188.1739,8406.0
2020-06-01 11:10:00,196.59,196.59,195.99,196.1,12681.0,188.1643,188.1643,187.5901,187.6953,12681.0
2020-06-01 11:20:00,196.07,196.29,196.06,196.2,5085.0,187.6666,187.8772,187.6571,187.7911,5085.0
2020-06-01 11:30:00,196.33,196.35,195.99,196.08,9732.0,187.9155,187.9346,187.5901,187.6762,9732.0
2020-06-01 11:40:00,196.2,196.47,196.15,196.47,8064.0,187.7911,188.0495,187.7432,188.0495,8064.0
2020-06-01 11:50:00,196.45,196.58,196.33,196.57,11262.0,188.0303,188.1548,187.9155,188.1452,11262.0
2020-06-01 12:00:00,196.54,196.67,196.37,196.52,6303.0,188.1165,188.2409,187.9538,188.0973,6303.0
2020-06-01 12:10:00,196.62,196.62,196.3,196.48,8013.0,188.1931,188.1931,187.8868,188.0591,8013.0
2020-06-01 12:20:00,196.48,196.48,196.12,196.21,11856.0,188.0591,188.0591,187.7145,187.8006,11856.0
2020-06-01 12:30:00,196.3,196.43,196.03,196.05,13542.0,187.8868,188.0112,187.6283,187.6475,13542.0
2020-06-01 12:40:00,196.03,196.1,195.78,195.78,13470.0,187.6283,187.6953,187.3891,187.3891,13470.0
2020-06-01 12:50:00,195.86,195.97,195.7,195.87,12009.0,187.4656,187.5709,187.3125,187.4752,12009.0
2020-06-01 13:00:00,195.88,196.22,195.88,195.95,5952.0,187.4848,187.8102,187.4848,187.5518,5952.0
2020-06-01 13:10:00,196.05,196.05,195.81,195.93,5859.0,187.6475,187.6475,187.4178,187.5326,5859.0
2020-06-01 13:20:00,195.97,196.31,195.87,196.31,10578.0,187.5709,187.8963,187.4752,187.8963,10578.0
2020-06-01 13:30:00,196.38,196.66,196.32,196.46,14760.0,187.9633,188.2313,187.9059,188.0399,14760.0
2020-06-01 13:40:00,196.62,196.76,196.47,196.76,6249.0,188.1931,188.3271,188.0495,188.3271,6249.0
2020-06-01 13:50:00,196.69,196.69,196.49,196.49,6600.0,188.2601,188.2601,188.0686,188.0686,6600.0
2020-06-01 14:00:00,196.41,196.59,196.32,196.49,4227.0,187.9921,188.1643,187.9059,188.0686,4227.0
2020-06-01 14:10:00,196.55,196.6,196.44,196.52,5088.0,188.1261,188.1739,188.0208,188.0973,5088.0
2020-06-01 14:20:00,196.32,196.41,196.08,196.21,6417.0,187.9059,187.9921,187.6762,187.8006,6417.0
2020-06-01 14:30:00,196.25,196.44,196.12,196.19,8265.0,187.8389,188.0208,187.7145,187.7815,8265.0
2020-06-01 14:40:00,196.27,196.48,196.18,196.18,11733.0,187.8581,188.0591,187.7719,187.7719,11733.0
2020-06-01 14:50:00,196.18,196.34,195.9,195.9,14160.0,187.7719,187.9251,187.5039,187.5039,14160.0
2020-06-01 15:00:00,196.0,196.07,195.67,195.68,10800.0,187.5996,187.6666,187.2838,187.2933,10800.0
2020-06-01 15:10:00,195.77,195.77,194.84,194.84,17412.0,187.3795,187.3795,186.4893,186.4893,17412.0
2020-06-01 15:20:00,194.86,194.9,194.04,194.07,18579.0,186.5085,186.5468,185.7236,185.7523,18579.0
2020-06-01 15:30:00,194.14,194.58,193.95,194.04,31947.0,185.8193,186.2405,185.6375,185.7236,31947.0
2020-06-01 15:40:00,193.99,194.12,193.35,193.47,42588.0,185.6758,185.8002,185.0632,185.1781,42588.0
2020-06-01 15:50:00,193.7,194.18,193.48,194.15,109164.0,185.3982,185.8576,185.1876,185.8289,109164.0
2020-06-02 09:30:00,193.45,194.36,193.06,193.57,33792.0,185.1589,186.0299,184.7856,185.2738,33792.0
2020-06-02 09:40:00,193.68,195.26,193.68,195.26,9258.0,185.3791,186.8913,185.3791,186.8913,9258.0
2020-06-02 09:50:00,195.47,196.53,195.46,196.3,11961.0,187.0923,188.1069,187.0828,187.8868,11961.0
2020-06-02 10:00:00,196.55,197.21,196.55,196.63,15114.0,188.1261,188.7578,188.1261,188.2026,15114.0
2020-06-02 10:10:00,196.62,197.75,196.62,197.75,12159.0,188.1931,189.2746,188.1931,189.2746,12159.0
2020-06-02 10:20:00,197.79,198.13,197.67,197.98,16608.0,189.3129,189.6383,189.1981,189.4948,16608.0
2020-06-02 10:30:00,197.93,197.98,197.58,197.89,10500.0,189.4469,189.4948,189.1119,189.4086,10500.0
2020-06-02 10:40:00,197.98,198.18,197.67,197.77,16554.0,189.4948,189.6862,189.1981,189.2938,16554.0
2020-06-02 10:50:00,197.72,198.58,197.68,198.44,30057.0,189.2459,190.0691,189.2076,189.9351,30057.0
2020-06-02 11:00:00,198.43,198.43,197.44,197.56,16200.0,189.9255,189.9255,188.9779,189.0928,16200.0
2020-06-02 11:10:00,197.63,197.83,197.38,197.82,8700.0,189.1598,189.3512,188.9205,189.3416,8700.0
2020-06-02 11:20:00,197.87,198.2,197.67,198.12,9954.0,189.3895,189.7053,189.1981,189.6288,9954.0
2020-06-02 11:30:00,198.05,198.53,197.96,198.36,19785.0,189.5618,190.0212,189.4756,189.8585,19785.0
2020-06-02 11:40:00,198.35,198.49,198.12,198.32,13410.0,189.8489,189.9829,189.6288,189.8202,13410.0
2020-06-02 11:50:00,198.32,198.34,197.8,197.93,9300.0,189.8202,189.8393,189.3225,189.4469,9300.0
2020-06-02 12:00:00,197.92,197.95,197.71,197.75,14556.0,189.4373,189.4661,189.2363,189.2746,14556.0
2020-06-02 12:10:00,197.81,198.0,197.81,197.98,6681.0,189.3321,189.5139,189.3321,189.4948,6681.0
2020-06-02 12:20:00,198.0,198.01,197.79,197.9,8730.0,189.5139,189.5235,189.3129,189.4182,8730.0
2020-06-02 12:30:00,197.88,197.92,197.33,197.33,6000.0,189.3991,189.4373,188.8726,188.8726,6000.0
2020-06-02 12:40:00,197.32,197.7,197.32,197.42,14466.0,188.8631,189.2268,188.8631,188.9588,14466.0
2020-06-02 12:50:00,197.38,197.42,197.31,197.42,4230.0,188.9205,188.9588,188.8535,188.9588,4230.0
2020-06-02 13:00:00,197.36,198.02,197.36,197.93,14886.0,188.9013,189.5331,188.9013,189.4469,14886.0
2020-06-02 13:10:00,197.81,197.93,197.73,197.84,8100.0,189.3321,189.4469,189.2555,189.3608,8100.0
2020-06-02 13:20:00,197.87,197.87,197.72,197.73,5940.0,189.3895,189.3895,189.2459,189.2555,5940.0
2020-06-02 13:30:00,197.71,198.15,197.54,198.15,22305.0,189.2363,189.6575,189.0736,189.6575,22305.0
2020-06-02 13:40:00,198.02,199.06,197.96,199.0,56376.0,189.5331,190.5285,189.4756,190.471,56376.0
2020-06-02 13:50:00,199.06,199.68,198.96,199.56,92112.0,190.5285,191.1219,190.4328,191.007,92112.0
2020-06-02 14:00:00,199.73,199.73,199.01,199.11,36333.0,191.1698,191.1698,190.4806,190.5763,36333.0
2020-06-02 14:10:00,199.17,199.59,199.07,199.28,20742.0,190.6338,191.0358,190.538,190.739,20742.0
2020-06-02 14:20:00,199.36,199.47,199.23,199.3,18120.0,190.8156,190.9209,190.6912,190.7582,18120.0
2020-06-02 14:30:00,199.27,199.27,198.2,198.2,20205.0,190.7295,190.7295,189.7053,189.7053,20205.0
2020-06-02 14:40:00,198.19,198.84,198.18,198.82,12801.0,189.6958,190.3179,189.6862,190.2988,12801.0
2020-06-02 14:50:00,198.84,198.88,198.64,198.88,9423.0,190.3179,190.3562,190.1265,190.3562,9423.0
2020-06-02 15:00:00,198.92,199.02,198.7,198.74,14301.0,190.3945,190.4902,190.1839,190.2222,14301.0
2020-06-02 15:10:00,198.67,198.87,198.57,198.59,10695.0,190.1552,190.3466,190.0595,190.0786,10695.0
2020-06-02 15:20:00,198.54,198.76,198.05,198.69,19704.0,190.0308,190.2413,189.5618,190.1743,19704.0
2020-06-02 15:30:00,198.75,198.75,197.92,198.18,18342.0,190.2318,190.2318,189.4373,189.6862,18342.0
2020-06-02 15:40:00,198.22,198.69,198.05,198.63,29574.0,189.7245,190.1743,189.5618,190.1169,29574.0
2020-06-02 15:50:00,198.61,199.58,198.61,199.04,116808.0,190.0978,191.0262,190.0978,190.5093,116808.0
2020-06-03 09:30:00,199.77,199.77,198.78,199.47,28881.0,191.208,191.208,190.2605,190.9209,28881.0
2020-06-03 09:40:00,199.33,199.82,199.15,199.17,11286.0,190.7869,191.2559,190.6146,190.6338,11286.0
2020-06-03 09:50:00,199.32,199.54,199.12,199.38,9342.0,190.7773,190.9879,190.5859,190.8348,9342.0
2020-06-03 10:00:00,199.35,200.0,199.35,199.65,14247.0,190.806,191.4282,190.806,191.0932,14247.0
2020-06-03 10:10:00,199.72,199.97,199.51,199.83,32460.0,191.1602,191.3995,190.9592,191.2655,32460.0
2020-06-03 10:20:00,199.71,200.0,199.67,199.93,47979.0,191.1506,191.4282,191.1123,191.3612,47979.0
2020-06-03 10:30:00,199.94,200.62,199.74,200.5,96714.0,191.3708,192.0216,191.1793,191.9068,96714.0
2020-06-03 10:40:00,200.65,200.85,200.38,200.65,19575.0,192.0503,192.2418,191.7919,192.0503,19575.0
2020-06-03 10:50:00,200.65,200.66,200.14,200.21,12345.0,192.0503,192.0599,191.5622,191.6292,12345.0
2020-06-03 11:00:00,200.08,200.38,200.06,200.36,20328.0,191.5048,191.7919,191.4856,191.7728,20328.0
2020-06-03 11:10:00,200.42,200.64,200.32,200.34,19011.0,191.8302,192.0408,191.7345,191.7536,19011.0
2020-06-03 11:20:00,200.34,200.74,200.32,200.62,7593.0,191.7536,192.1365,191.7345,192.0216,7593.0
2020-06-03 11:30:00,200.62,201.03,200.48,200.73,13539.0,192.0216,192.414,191.8876,192.1269,13539.0
2020-06-03 11:40:00,200.72,200.96,200.38,200.73,23622.0,192.1173,192.347,191.7919,192.1269,23622.0
2020-06-03 11:50:00,200.55,200.79,200.52,200.79,14349.0,191.9546,192.1843,191.9259,192.1843,14349.0
2020-06-03 12:00:00,200.73,200.86,200.52,200.58,16713.0,192.1269,192.2513,191.9259,191.9833,16713.0
2020-06-03 12:10:00,200.5,200.56,200.34,200.36,8277.0,191.9068,191.9642,191.7536,191.7728,8277.0
2020-06-03 12:20:00,200.38,200.7,200.38,200.7,13383.0,191.7919,192.0982,191.7919,192.0982,13383.0
2020-06-03 12:30:00,200.75,201.1,200.75,200.98,18219.0,192.146,192.481,192.146,192.3662,18219.0
2020-06-03 12:40:00,201.06,201.12,200.78,200.79,6819.0,192.4428,192.5002,192.1748,192.1843,6819.0
2020-06-03 12:50:00,200.88,200.98,200.57,200.57,11403.0,192.2705,192.3662,191.9738,191.9738,11403.0
2020-06-03 13:00:00,200.5,200.56,199.91,200.09,9600.0,191.9068,191.9642,191.342,191.5143,9600.0
2020-06-03 13:10:00,199.92,200.26,199.84,200.19,16845.0,191.3516,191.677,191.275,191.61,16845.0
2020-06-03 13:20:00,200.29,200.31,199.9,199.9,10833.0,191.7058,191.7249,191.3325,191.3325,10833.0
2020-06-03 13:30:00,200.04,200.04,199.67,199.83,8319.0,191.4665,191.4665,191.1123,191.2655,8319.0
2020-06-03 13:40:00,199.93,200.09,199.88,199.88,10032.0,191.3612,191.5143,191.3133,191.3133,10032.0
2020-06-03 13:50:00,199.8,199.84,199.76,199.82,1200.0,191.2368,191.275,191.1985,191.2559,1200.0
2020-06-03 14:00:00,199.86,200.02,199.73,199.73,11142.0,191.2942,191.4473,191.1698,191.1698,11142.0
2020-06-03 14:10:00,199.69,199.75,199.41,199.67,9480.0,191.1315,191.1889,190.8635,191.1123,9480.0
2020-06-03 14:20:00,199.66,199.84,199.63,199.67,6939.0,191.1028,191.275,191.074,191.1123,6939.0
2020-06-03 14:30:00,199.67,199.76,199.49,199.7,6300.0,191.1123,191.1985,190.94,191.141,6300.0
2020-06-03 14:40:00,199.69,199.84,199.54,199.84,10503.0,191.1315,191.275,190.9879,191.275,10503.0
2020-06-03 14:50:00,199.7,199.82,199.36,199.36,14673.0,191.141,191.2559,190.8156,190.8156,14673.0
2020-06-03 15:00:00,199.3,199.47,199.19,199.29,8076.0,190.7582,190.9209,190.6529,190.7486,8076.0
2020-06-03 15:10:00,199.43,199.45,199.19,199.22,10674.0,190.8826,190.9018,190.6529,190.6816,10674.0
2020-06-03 15:20:00,199.17,199.33,199.03,199.04,20409.0,190.6338,190.7869,190.4998,190.5093,20409.0
2020-06-03 15:30:00,199.06,199.1,198.66,198.77,41157.0,190.5285,190.5668,190.1456,190.2509,41157.0
2020-06-03 15:40:00,198.73,198.85,198.04,198.19,75318.0,190.2126,190.3275,189.5522,189.6958,75318.0
2020-06-03 15:50:00,198.25,198.4,197.7,198.15,184524.0,189.7532,189.8968,189.2268,189.6575,184524.0
2020-06-04 09:30:00,196.86,197.67,196.23,197.26,39918.0,188.4228,189.1981,187.8198,188.8056,39918.0
2020-06-04 09:40:00,197.1,197.63,196.95,197.08,11271.0,188.6525,189.1598,188.5089,188.6333,11271.0
2020-06-04 09:50:00,197.33,197.39,196.42,196.88,35634.0,188.8726,188.9301,188.0016,188.4419,35634.0
2020-06-04 10:00:00,196.78,197.06,196.61,196.72,13497.0,188.3462,188.6142,188.1835,188.2888,13497.0
2020-06-04 10:10:00,196.73,196.84,196.27,196.63,18306.0,188.2983,188.4036,187.8581,188.2026,18306.0
2020-06-04 10:20:00,196.52,196.59,196.16,196.48,9252.0,188.0973,188.1643,187.7528,188.0591,9252.0
2020-06-04 10:30:00,196.74,197.22,196.65,196.79,16380.0,188.3079,188.7673,188.2218,188.3558,16380.0
2020-06-04 10:40:00,196.77,196.77,196.39,196.39,12348.0,188.3366,188.3366,187.9729,187.9729,12348.0
2020-06-04 10:50:00,196.62,196.96,196.53,196.66,7506.0,188.1931,188.5185,188.1069,188.2313,7506.0
2020-06-04 11:00:00,196.7,196.79,196.53,196.54,10767.0,188.2696,188.3558,188.1069,188.1165,10767.0
2020-06-04 11:10:00,196.45,196.61,195.47,195.48,24417.0,188.0303,188.1835,187.0923,187.1019,24417.0
2020-06-04 11:20:00,195.41,195.73,194.72,195.09,17193.0,187.0349,187.3412,186.3745,186.7286,17193.0
2020-06-04 11:30:00,195.03,195.51,194.91,195.15,11322.0,186.6712,187.1306,186.5563,186.7861,11322.0
2020-06-04 11:40:00,195.21,195.21,194.48,194.53,20943.0,186.8435,186.8435,186.1448,186.1926,20943.0
2020-06-04 11:50:00,194.49,195.36,194.34,195.22,12459.0,186.1543,186.9871,186.0108,186.8531,12459.0
2020-06-04 12:00:00,195.33,195.34,194.85,194.86,12387.0,186.9583,186.9679,186.4989,186.5085,12387.0
2020-06-04 12:10:00,194.84,194.88,194.53,194.87,11634.0,186.4893,186.5276,186.1926,186.5181,11634.0
2020-06-04 12:20:00,194.9,195.16,194.81,195.06,11706.0,186.5468,186.7956,186.4606,186.6999,11706.0
2020-06-04 12:30:00,195.09,195.1,194.34,194.41,15936.0,186.7286,186.7382,186.0108,186.0778,15936.0
2020-06-04 12:40:00,194.42,194.57,194.19,194.2,10662.0,186.0873,186.2309,185.8672,185.8768,10662.0
2020-06-04 12:50:00,194.41,194.58,194.08,194.53,20346.0,186.0778,186.2405,185.7619,186.1926,20346.0
2020-06-04 13:00:00,194.47,194.57,194.15,194.42,23235.0,186.1352,186.2309,185.8289,186.0873,23235.0
2020-06-04 13:10:00,194.36,194.52,194.3,194.4,7854.0,186.0299,186.1831,185.9725,186.0682,7854.0
2020-06-04 13:20:00,194.33,194.36,193.67,193.94,27120.0,186.0012,186.0299,185.3695,185.6279,27120.0
2020-06-04 13:30:00,193.84,194.06,193.71,193.9,15519.0,185.5322,185.7428,185.4078,185.5896,15519.0
2020-06-04 13:40:00,193.8,194.19,193.8,193.97,35154.0,185.4939,185.8672,185.4939,185.6566,35154.0
2020-06-04 13:50:00,193.92,194.0,193.8,194.0,13887.0,185.6088,185.6853,185.4939,185.6853,13887.0
2020-06-04 14:00:00,193.83,193.93,193.39,193.39,22833.0,185.5226,185.6183,185.1015,185.1015,22833.0
2020-06-04 14:10:00,193.37,193.62,193.32,193.49,7878.0,185.0823,185.3216,185.0345,185.1972,7878.0
2020-06-04 14:20:00,193.63,193.65,193.45,193.62,17724.0,185.3312,185.3503,185.1589,185.3216,17724.0
2020-06-04 14:30:00,193.64,193.68,193.19,193.42,16857.0,185.3408,185.3791,184.9101,185.1302,16857.0
2020-06-04 14:40:00,193.46,193.46,193.04,193.18,11751.0,185.1685,185.1685,184.7665,184.9005,11751.0
2020-06-04 14:50:00,193.25,193.35,193.0,193.0,8619.0,184.9675,185.0632,184.7282,184.7282,8619.0
2020-06-04 15:00:00,193.1,193.11,192.14,192.28,14802.0,184.8239,184.8335,183.9051,184.0391,14802.0
2020-06-04 15:10:00,192.23,192.25,191.84,192.08,23958.0,183.9912,184.0103,183.6179,183.8476,23958.0
2020-06-04 15:20:00,191.99,192.15,191.84,191.85,25494.0,183.7615,183.9146,183.6179,183.6275,25494.0
2020-06-04 15:30:00,191.85,192.04,191.3,191.4,83691.0,183.6275,183.8093,183.1011,183.1968,83691.0
2020-06-04 15:40:00,191.45,191.51,191.0,191.26,100017.0,183.2446,183.3021,182.8139,183.0628,100017.0
2020-06-04 15:50:00,191.26,191.76,190.61,191.76,257853.0,183.0628,183.5413,182.4406,183.5413,257853.0
2020-06-05 09:30:00,194.35,195.29,191.67,191.75,54885.0,186.0203,186.9201,183.4552,183.5318,54885.0
2020-06-05 09:40:00,191.08,191.81,190.03,191.31,66753.0,182.8905,183.5892,181.8855,183.1106,66753.0
2020-06-05 09:50:00,191.33,191.76,190.85,190.85,43308.0,183.1298,183.5413,182.6704,182.6704,43308.0
2020-06-05 10:00:00,191.1,191.37,190.65,191.13,83847.0,182.9096,183.1681,182.4789,182.9384,83847.0
2020-06-05 10:10:00,191.14,191.36,189.22,189.35,70803.0,182.9479,183.1585,181.1102,181.2346,70803.0
2020-06-05 10:20:00,189.35,189.79,189.0,189.11,59352.0,181.2346,181.6558,180.8996,181.0049,59352.0
2020-06-05 10:30:00,189.36,189.67,189.01,189.31,40836.0,181.2442,181.5409,180.9092,181.1964,40836.0
2020-06-05 10:40:00,189.24,189.41,188.98,189.01,60504.0,181.1294,181.2921,180.8805,180.9092,60504.0
2020-06-05 10:50:00,189.07,189.17,188.79,188.98,46302.0,180.9666,181.0624,180.6986,180.8805,46302.0
2020-06-05 11:00:00,189.07,189.36,188.78,189.28,28230.0,180.9666,181.2442,180.6891,181.1676,28230.0
2020-06-05 11:10:00,189.39,190.33,189.39,190.22,33783.0,181.2729,182.1726,181.2729,182.0674,33783.0
2020-06-05 11:20:00,190.27,192.2,190.21,191.99,33012.0,182.1152,183.9625,182.0578,183.7615,33012.0
2020-06-05 11:30:00,192.0,192.46,191.91,192.26,12198.0,183.7711,184.2113,183.6849,184.0199,12198.0
2020-06-05 11:40:00,192.37,192.99,192.2,192.32,18189.0,184.1252,184.7186,183.9625,184.0773,18189.0
2020-06-05 11:50:00,192.45,192.67,191.95,191.95,22227.0,184.2018,184.4123,183.7232,183.7232,22227.0
2020-06-05 12:00:00,192.13,192.18,191.0,192.17,113103.0,183.8955,183.9433,182.8139,183.9338,113103.0
2020-06-05 12:10:00,192.36,192.91,191.82,191.93,34293.0,184.1156,184.6421,183.5988,183.7041,34293.0
2020-06-05 12:20:00,192.04,192.63,192.04,192.43,12306.0,183.8093,184.3741,183.8093,184.1826,12306.0
2020-06-05 12:30:00,192.52,192.68,192.41,192.53,30954.0,184.2688,184.4219,184.1635,184.2783,30954.0
2020-06-05 12:40:00,192.45,192.51,192.35,192.48,7800.0,184.2018,184.2592,184.1061,184.2305,7800.0
2020-06-05 12:50:00,192.44,192.72,192.43,192.51,18213.0,184.1922,184.4602,184.1826,184.2592,18213.0
2020-06-05 13:00:00,192.52,192.68,192.36,192.68,15729.0,184.2688,184.4219,184.1156,184.4219,15729.0
2020-06-05 13:10:00,192.59,192.59,192.16,192.56,17850.0,184.3358,184.3358,183.9242,184.3071,17850.0
2020-06-05 13:20:00,192.7,192.7,192.48,192.61,26220.0,184.4411,184.4411,184.2305,184.3549,26220.0
2020-06-05 13:30:00,192.6,192.6,192.4,192.44,10329.0,184.3453,184.3453,184.1539,184.1922,10329.0
2020-06-05 13:40:00,192.5,192.62,192.36,192.41,31080.0,184.2496,184.3645,184.1156,184.1635,31080.0
2020-06-05 13:50:00,192.37,193.58,192.23,193.58,30507.0,184.1252,185.2833,183.9912,185.2833,30507.0
2020-06-05 14:00:00,193.61,194.21,193.53,193.96,17019.0,185.3121,185.8863,185.2355,185.6471,17019.0
2020-06-05 14:10:00,194.04,195.1,194.04,195.04,25101.0,185.7236,186.7382,185.7236,186.6808,25101.0
2020-06-05 14:20:00,195.04,195.46,195.01,195.36,11091.0,186.6808,187.0828,186.6521,186.9871,11091.0
2020-06-05 14:30:00,195.35,195.85,195.26,195.8,12972.0,186.9775,187.4561,186.8913,187.4082,12972.0
2020-06-05 14:40:00,195.94,196.94,195.94,196.94,41787.0,187.5422,188.4993,187.5422,188.4993,41787.0
2020-06-05 14:50:00,196.93,196.98,195.74,195.74,29529.0,188.4898,188.5376,187.3508,187.3508,29529.0
2020-06-05 15:00:00,195.52,195.6,194.92,195.02,36351.0,187.1402,187.2168,186.5659,186.6616,36351.0
2020-06-05 15:10:00,195.05,195.81,194.92,195.66,33870.0,186.6903,187.4178,186.5659,187.2742,33870.0
2020-06-05 15:20:00,195.66,195.9,195.46,195.84,31104.0,187.2742,187.5039,187.0828,187.4465,31104.0
2020-06-05 15:30:00,195.79,195.79,195.34,195.41,41532.0,187.3986,187.3986,186.9679,187.0349,41532.0
2020-06-05 15:40:00,195.38,195.42,194.79,195.06,46545.0,187.0062,187.0445,186.4415,186.6999,46545.0
2020-06-05 15:50:00,195.21,195.35,194.37,194.95,110631.0,186.8435,186.9775,186.0395,186.5946,110631.0
2020-06-08 09:30:00,194.48,194.76,193.56,194.52,44391.0,186.1448,186.4128,185.2642,186.1831,44391.0
2020-06-08 09:40:00,193.95,194.33,193.37,193.37,58479.0,185.6375,186.0012,185.0823,185.0823,58479.0
2020-06-08 09:50:00,193.48,193.61,192.92,193.16,42816.0,185.1876,185.3121,184.6516,184.8813,42816.0
2020-06-08 10:00:00,193.31,193.33,192.63,193.0,50430.0,185.0249,185.0441,184.3741,184.7282,50430.0
2020-06-08 10:10:00,192.92,193.39,192.91,193.04,26841.0,184.6516,185.1015,184.6421,184.7665,26841.0
2020-06-08 10:20:00,193.01,193.28,192.93,193.16,11217.0,184.7378,184.9962,184.6612,184.8813,11217.0
2020-06-08 10:30:00,193.22,193.47,193.09,193.46,10806.0,184.9388,185.1781,184.8143,185.1685,10806.0
2020-06-08 10:40:00,193.48,193.66,192.8,193.08,40326.0,185.1876,185.3599,184.5368,184.8048,40326.0
2020-06-08 10:50:00,193.2,193.21,192.73,193.0,23676.0,184.9196,184.9292,184.4698,184.7282,23676.0
2020-06-08 11:00:00,193.11,193.11,192.45,192.64,14208.0,184.8335,184.8335,184.2018,184.3836,14208.0
2020-06-08 11:10:00,192.64,193.1,192.34,193.1,68094.0,184.3836,184.8239,184.0965,184.8239,68094.0
2020-06-08 11:20:00,193.08,193.22,192.64,193.1,28755.0,184.8048,184.9388,184.3836,184.8239,28755.0
2020-06-08 11:30:00,193.1,193.1,192.31,193.0,37092.0,184.8239,184.8239,184.0678,184.7282,37092.0
2020-06-08 11:40:00,192.8,193.21,192.8,193.02,37044.0,184.5368,184.9292,184.5368,184.7473,37044.0
2020-06-08 11:50:00,193.1,193.8,193.09,193.8,26403.0,184.8239,185.4939,184.8143,185.4939,26403.0
2020-06-08 12:00:00,193.89,193.93,193.53,193.92,7473.0,185.5801,185.6183,185.2355,185.6088,7473.0
2020-06-08 12:10:00,193.92,193.92,193.35,193.45,6147.0,185.6088,185.6088,185.0632,185.1589,6147.0
2020-06-08 12:20:00,193.46,193.47,192.7,192.95,25854.0,185.1685,185.1781,184.4411,184.6803,25854.0
2020-06-08 12:30:00,192.96,193.19,192.96,193.1,6360.0,184.6899,184.9101,184.6899,184.8239,6360.0
2020-06-08 12:40:00,193.1,193.19,192.84,192.97,11094.0,184.8239,184.9101,184.5751,184.6995,11094.0
2020-06-08 12:50:00,192.93,192.93,192.58,192.58,13008.0,184.6612,184.6612,184.3262,184.3262,13008.0
2020-06-08 13:00:00,192.48,192.48,191.83,191.93,26544.0,184.2305,184.2305,183.6083,183.7041,26544.0
2020-06-08 13:10:00,192.03,192.23,191.67,191.67,30642.0,183.7998,183.9912,183.4552,183.4552,30642.0
2020-06-08 13:20:00,191.65,191.71,191.44,191.46,35964.0,183.4361,183.4935,183.2351,183.2542,35964.0
2020-06-08 13:30:00,191.45,191.64,191.28,191.49,27129.0,183.2446,183.4265,183.0819,183.2829,27129.0
2020-06-08 13:40:00,191.49,191.56,191.14,191.27,15417.0,183.2829,183.3499,182.9479,183.0724,15417.0
2020-06-08 13:50:00,191.15,191.4,191.11,191.21,11898.0,182.9575,183.1968,182.9192,183.0149,11898.0
2020-06-08 14:00:00,191.07,191.38,191.06,191.19,32013.0,182.8809,183.1776,182.8714,182.9958,32013.0
2020-06-08 14:10:00,191.26,191.26,190.83,190.85,42519.0,183.0628,183.0628,182.6512,182.6704,42519.0
2020-06-08 14:20:00,190.95,191.06,190.81,190.93,32172.0,182.7661,182.8714,182.6321,182.7469,32172.0
2020-06-08 14:30:00,190.94,190.95,190.28,190.38,32271.0,182.7565,182.7661,182.1248,182.2205,32271.0
2020-06-08 14:40:00,190.33,190.42,190.23,190.26,35652.0,182.1726,182.2588,182.0769,182.1056,35652.0
2020-06-08 14:50:00,190.23,190.5,190.16,190.45,47550.0,182.0769,182.3354,182.0099,182.2875,47550.0
2020-06-08 15:00:00,190.44,191.43,190.42,191.43,18939.0,182.2779,183.2255,182.2588,183.2255,18939.0
2020-06-08 15:10:00,191.45,192.02,191.45,191.84,25656.0,183.2446,183.7902,183.2446,183.6179,25656.0
2020-06-08 15:20:00,191.75,191.92,191.6,191.85,14598.0,183.5318,183.6945,183.3882,183.6275,14598.0
2020-06-08 15:30:00,191.9,192.38,191.9,192.09,41832.0,183.6753,184.1348,183.6753,183.8572,41832.0
2020-06-08 15:40:00,192.14,192.14,191.09,191.4,56568.0,183.9051,183.9051,182.9001,183.1968,56568.0
2020-06-08 15:50:00,191.51,191.87,191.2,191.66,173094.0,183.3021,183.6466,183.0054,183.4456,173094.0
2020-06-09 09:30:00,190.24,191.65,190.08,191.57,24213.0,182.0865,183.4361,181.9334,183.3595,24213.0
2020-06-09 09:40:00,191.16,193.33,191.16,193.33,29763.0,182.9671,185.0441,182.9671,185.0441,29763.0
2020-06-09 09:50:00,193.18,193.6,192.86,193.29,18957.0,184.9005,185.3025,184.5942,185.0058,18957.0
2020-06-09 10:00:00,193.21,194.18,193.21,194.14,8367.0,184.9292,185.8576,184.9292,185.8193,8367.0
2020-06-09 10:10:00,194.18,195.23,194.18,194.92,32841.0,185.8576,186.8626,185.8576,186.5659,32841.0
2020-06-09 10:20:00,195.07,195.07,193.5,193.5,11400.0,186.7095,186.7095,185.2068,185.2068,11400.0
2020-06-09 10:30:00,193.51,193.51,192.88,193.13,12915.0,185.2163,185.2163,184.6133,184.8526,12915.0
2020-06-09 10:40:00,193.36,194.09,193.36,194.09,13890.0,185.0728,185.7715,185.0728,185.7715,13890.0
2020-06-09 10:50:00,194.19,194.56,194.08,194.4,27813.0,185.8672,186.2213,185.7619,186.0682,27813.0
2020-06-09 11:00:00,194.25,194.47,193.96,194.46,13890.0,185.9246,186.1352,185.6471,186.1256,13890.0
2020-06-09 11:10:00,194.53,194.79,194.28,194.73,11058.0,186.1926,186.4415,185.9533,186.3841,11058.0
2020-06-09 11:20:00,194.66,194.72,194.32,194.34,23409.0,186.3171,186.3745,185.9916,186.0108,23409.0
2020-06-09 11:30:00,194.47,194.64,194.28,194.35,12027.0,186.1352,186.2979,185.9533,186.0203,12027.0
2020-06-09 11:40:00,194.4,194.63,194.2,194.26,30672.0,186.0682,186.2883,185.8768,185.9342,30672.0
2020-06-09 11:50:00,194.33,194.67,194.26,194.3,11685.0,186.0012,186.3266,185.9342,185.9725,11685.0
2020-06-09 12:00:00,194.25,194.57,194.18,194.42,17394.0,185.9246,186.2309,185.8576,186.0873,17394.0
2020-06-09 12:10:00,194.49,195.0,194.49,194.91,13113.0,186.1543,186.6425,186.1543,186.5563,13113.0
2020-06-09 12:20:00,194.91,195.0,194.83,194.98,7227.0,186.5563,186.6425,186.4798,186.6233,7227.0
2020-06-09 12:30:00,195.0,195.04,194.29,194.62,15438.0,186.6425,186.6808,185.9629,186.2788,15438.0
2020-06-09 12:40:00,194.6,194.63,194.46,194.54,5418.0,186.2596,186.2883,186.1256,186.2022,5418.0
2020-06-09 12:50:00,194.51,194.6,194.47,194.6,12054.0,186.1735,186.2596,186.1352,186.2596,12054.0
2020-06-09 13:00:00,194.61,194.9,194.61,194.9,5769.0,186.2692,186.5468,186.2692,186.5468,5769.0
2020-06-09 13:10:00,194.94,194.94,194.78,194.86,6096.0,186.5851,186.5851,186.4319,186.5085,6096.0
2020-06-09 13:20:00,194.94,195.08,194.91,194.97,17832.0,186.5851,186.7191,186.5563,186.6138,17832.0
2020-06-09 13:30:00,195.01,195.07,194.89,194.95,6003.0,186.6521,186.7095,186.5372,186.5946,6003.0
2020-06-09 13:40:00,195.08,195.08,194.95,194.97,13356.0,186.7191,186.7191,186.5946,186.6138,13356.0
2020-06-09 13:50:00,195.02,195.06,194.53,194.59,16203.0,186.6616,186.6999,186.1926,186.2501,16203.0
2020-06-09 14:00:00,194.62,194.64,194.42,194.6,8118.0,186.2788,186.2979,186.0873,186.2596,8118.0
2020-06-09 14:10:00,194.6,194.67,194.41,194.41,13812.0,186.2596,186.3266,186.0778,186.0778,13812.0
2020-06-09 14:20:00,194.37,194.51,194.32,194.51,5970.0,186.0395,186.1735,185.9916,186.1735,5970.0
2020-06-09 14:30:00,194.52,194.97,194.52,194.75,11256.0,186.1831,186.6138,186.1831,186.4032,11256.0
2020-06-09 14:40:00,194.83,195.02,194.83,194.99,8235.0,186.4798,186.6616,186.4798,186.6329,8235.0
2020-06-09 14:50:00,195.05,195.1,194.7,194.89,23238.0,186.6903,186.7382,186.3553,186.5372,23238.0
2020-06-09 15:00:00,194.85,194.85,194.58,194.58,5730.0,186.4989,186.4989,186.2405,186.2405,5730.0
2020-06-09 15:10:00,194.73,195.13,194.51,195.13,12012.0,186.3841,186.7669,186.1735,186.7669,12012.0
2020-06-09 15:20:00,195.25,195.29,194.78,195.17,20709.0,186.8818,186.9201,186.4319,186.8052,20709.0
2020-06-09 15:30:00,195.1,195.11,194.85,195.0,22197.0,186.7382,186.7478,186.4989,186.6425,22197.0
2020-06-09 15:40:00,195.07,195.07,194.57,194.57,21774.0,186.7095,186.7095,186.2309,186.2309,21774.0
2020-06-09 15:50:00,194.49,194.77,193.36,193.93,170832.0,186.1543,186.4223,185.0728,185.6183,170832.0
2020-06-10 09:30:00,194.35,195.26,194.35,194.7,15252.0,186.0203,186.8913,186.0203,186.3553,15252.0
2020-06-10 09:40:00,195.04,195.05,194.52,194.88,5109.0,186.6808,186.6903,186.1831,186.5276,5109.0
2020-06-10 09:50:00,194.91,195.1,194.89,194.91,3300.0,186.5563,186.7382,186.5372,186.5563,3300.0
2020-06-10 10:00:00,194.88,195.13,194.55,194.55,23508.0,186.5276,186.7669,186.2118,186.2118,23508.0
2020-06-10 10:10:00,194.82,194.82,194.02,194.02,9924.0,186.4702,186.4702,185.7045,185.7045,9924.0
2020-06-10 10:20:00,194.01,194.73,194.01,194.22,5721.0,185.6949,186.3841,185.6949,185.8959,5721.0
2020-06-10 10:30:00,194.26,194.44,194.14,194.4,5700.0,185.9342,186.1065,185.8193,186.0682,5700.0
2020-06-10 10:40:00,194.46,194.59,193.69,193.69,11100.0,186.1256,186.2501,185.3886,185.3886,11100.0
2020-06-10 10:50:00,193.77,193.78,192.95,193.13,8562.0,185.4652,185.4748,184.6803,184.8526,8562.0
2020-06-10 11:00:00,193.29,193.63,193.29,193.49,10515.0,185.0058,185.3312,185.0058,185.1972,10515.0
2020-06-10 11:10:00,193.52,193.75,193.32,193.52,5400.0,185.2259,185.4461,185.0345,185.2259,5400.0
2020-06-10 11:20:00,193.42,193.6,193.2,193.37,5547.0,185.1302,185.3025,184.9196,185.0823,5547.0
2020-06-10 11:30:00,193.24,193.38,192.79,193.11,6630.0,184.9579,185.0919,184.5272,184.8335,6630.0
2020-06-10 11:40:00,193.1,193.49,192.95,193.1,3606.0,184.8239,185.1972,184.6803,184.8239,3606.0
2020-06-10 11:50:00,193.16,193.33,192.78,193.23,9330.0,184.8813,185.0441,184.5176,184.9483,9330.0
2020-06-10 12:00:00,193.24,193.68,193.23,193.5,6339.0,184.9579,185.3791,184.9483,185.2068,6339.0
2020-06-10 12:10:00,193.72,194.16,193.68,194.07,3900.0,185.4173,185.8385,185.3791,185.7523,3900.0
2020-06-10 12:20:00,194.24,194.57,194.24,194.57,4545.0,185.9151,186.2309,185.9151,186.2309,4545.0
2020-06-10 12:30:00,194.42,194.56,194.17,194.34,6456.0,186.0873,186.2213,185.8481,186.0108,6456.0
2020-06-10 12:40:00,194.45,194.45,194.21,194.24,3351.0,186.1161,186.1161,185.8863,185.9151,3351.0
2020-06-10 12:50:00,194.25,194.29,194.12,194.29,3510.0,185.9246,185.9629,185.8002,185.9629,3510.0
2020-06-10 13:00:00,194.11,194.56,194.07,194.56,4548.0,185.7906,186.2213,185.7523,186.2213,4548.0
2020-06-10 13:10:00,194.38,194.57,194.34,194.49,5058.0,186.0491,186.2309,186.0108,186.1543,5058.0
2020-06-10 13:20:00,194.49,194.57,194.16,194.16,4200.0,186.1543,186.2309,185.8385,185.8385,4200.0
2020-06-10 13:30:00,194.35,194.36,194.08,194.08,3375.0,186.0203,186.0299,185.7619,185.7619,3375.0
2020-06-10 13:40:00,194.09,194.13,193.92,194.12,2700.0,185.7715,185.8098,185.6088,185.8002,2700.0
2020-06-10 13:50:00,194.04,194.07,193.46,193.65,6984.0,185.7236,185.7523,185.1685,185.3503,6984.0
2020-06-10 14:00:00,193.47,194.55,193.47,194.34,6150.0,185.1781,186.2118,185.1781,186.0108,6150.0
2020-06-10 14:10:00,194.39,194.4,194.13,194.24,10317.0,186.0586,186.0682,185.8098,185.9151,10317.0
2020-06-10 14:20:00,194.22,194.28,194.05,194.19,5649.0,185.8959,185.9533,185.7332,185.8672,5649.0
2020-06-10 14:30:00,194.12,194.33,193.46,193.59,10398.0,185.8002,186.0012,185.1685,185.2929,10398.0
2020-06-10 14:40:00,193.4,193.47,192.82,192.98,13893.0,185.1111,185.1781,184.5559,184.7091,13893.0
2020-06-10 14:50:00,193.08,193.12,192.45,193.12,14433.0,184.8048,184.8431,184.2018,184.8431,14433.0
2020-06-10 15:00:00,193.06,193.75,192.63,193.75,14295.0,184.7856,185.4461,184.3741,185.4461,14295.0
2020-06-10 15:10:00,193.68,194.02,193.64,194.02,14700.0,185.3791,185.7045,185.3408,185.7045,14700.0
2020-06-10 15:20:00,194.0,194.23,193.69,194.23,15099.0,185.6853,185.9055,185.3886,185.9055,15099.0
2020-06-10 15:30:00,194.26,194.26,193.72,194.11,11400.0,185.9342,185.9342,185.4173,185.7906,11400.0
2020-06-10 15:40:00,194.05,194.11,193.25,193.48,26277.0,185.7332,185.7906,184.9675,185.1876,26277.0
2020-06-10 15:50:00,193.5,194.14,193.5,193.65,88224.0,185.2068,185.8193,185.2068,185.3503,88224.0
2020-06-11 09:30:00,191.39,191.39,189.34,189.34,35223.0,183.1872,183.1872,181.2251,181.2251,35223.0
2020-06-11 09:40:00,189.72,190.75,189.56,190.58,21675.0,181.5888,182.5746,181.4356,182.4119,21675.0
2020-06-11 09:50:00,190.42,192.06,190.42,191.6,16032.0,182.2588,183.8285,182.2588,183.3882,16032.0
2020-06-11 10:00:00,191.6,191.6,189.36,189.65,44259.0,183.3882,183.3882,181.2442,181.5218,44259.0
2020-06-11 10:10:00,189.49,189.87,188.47,188.59,19587.0,181.3686,181.7324,180.3924,180.5072,19587.0
2020-06-11 10:20:00,188.79,189.06,187.81,188.02,24963.0,180.6986,180.9571,179.7606,179.9616,24963.0
2020-06-11 10:30:00,187.91,188.17,187.91,188.05,32832.0,179.8564,180.1052,179.8564,179.9904,32832.0
2020-06-11 10:40:00,188.05,188.05,187.06,187.06,16980.0,179.9904,179.9904,179.0428,179.0428,16980.0
2020-06-11 10:50:00,187.16,187.51,186.77,186.89,24069.0,179.1385,179.4735,178.7652,178.8801,24069.0
2020-06-11 11:00:00,186.63,187.32,186.28,186.84,47883.0,178.6312,179.2916,178.2962,178.8322,47883.0
2020-06-11 11:10:00,186.82,186.9,186.17,186.9,13917.0,178.8131,178.8896,178.1909,178.8896,13917.0
2020-06-11 11:20:00,186.82,186.92,186.36,186.59,109614.0,178.8131,178.9088,178.3728,178.5929,109614.0
2020-06-11 11:30:00,186.65,186.85,186.34,186.64,21435.0,178.6504,178.8418,178.3536,178.6408,21435.0
2020-06-11 11:40:00,186.3,186.33,185.93,185.93,18711.0,178.3154,178.3441,177.9612,177.9612,18711.0
2020-06-11 11:50:00,185.89,186.17,185.77,186.09,20253.0,177.9229,178.1909,177.8081,178.1144,20253.0
2020-06-11 12:00:00,186.01,186.13,185.59,185.84,28635.0,178.0378,178.1526,177.6358,177.8751,28635.0
2020-06-11 12:10:00,185.89,185.89,184.48,184.87,19173.0,177.9229,177.9229,176.5734,176.9466,19173.0
2020-06-11 12:20:00,184.97,185.03,183.92,184.36,11199.0,177.0424,177.0998,176.0374,176.4585,11199.0
2020-06-11 12:30:00,184.62,185.33,184.62,184.88,10419.0,176.7074,177.3869,176.7074,176.9562,10419.0
2020-06-11 12:40:00,184.88,185.17,184.44,184.44,31167.0,176.9562,177.2338,176.5351,176.5351,31167.0
2020-06-11 12:50:00,184.33,184.34,183.63,184.17,31143.0,176.4298,176.4394,175.7598,176.2766,31143.0
2020-06-11 13:00:00,184.03,184.53,183.33,183.83,374718.0,176.1426,176.6212,175.4727,175.9512,374718.0
2020-06-11 13:10:00,183.67,184.47,183.57,184.2,22512.0,175.7981,176.5638,175.7024,176.3054,22512.0
2020-06-11 13:20:00,184.25,184.35,182.23,182.27,34974.0,176.3532,176.4489,174.4198,174.4581,34974.0
2020-06-11 13:30:00,182.43,183.68,182.43,183.03,45234.0,174.6112,175.8077,174.6112,175.1855,45234.0
2020-06-11 13:40:00,182.8,183.35,182.69,183.17,36993.0,174.9654,175.4918,174.8601,175.3195,36993.0
2020-06-11 13:50:00,183.32,183.71,183.06,183.7,60960.0,175.4631,175.8364,175.2142,175.8268,60960.0
2020-06-11 14:00:00,183.7,183.7,182.9,183.04,24780.0,175.8268,175.8268,175.0611,175.1951,24780.0
2020-06-11 14:10:00,183.14,183.14,182.34,182.85,36819.0,175.2908,175.2908,174.5251,175.0132,36819.0
2020-06-11 14:20:00,182.94,183.5,182.94,183.22,21129.0,175.0994,175.6354,175.0994,175.3674,21129.0
2020-06-11 14:30:00,183.1,183.12,182.52,182.71,42459.0,175.2525,175.2717,174.6974,174.8792,42459.0
2020-06-11 14:40:00,182.64,182.72,182.33,182.64,36597.0,174.8122,174.8888,174.5155,174.8122,36597.0
2020-06-11 14:50:00,182.67,182.75,181.8,182.23,27993.0,174.8409,174.9175,174.0082,174.4198,27993.0
2020-06-11 15:00:00,182.07,182.65,182.05,182.5,49998.0,174.2667,174.8218,174.2475,174.6782,49998.0
2020-06-11 15:10:00,182.4,182.73,181.83,181.94,50205.0,174.5825,174.8984,174.0369,174.1422,50205.0
2020-06-11 15:20:00,182.0,182.24,181.79,182.08,54393.0,174.1997,174.4294,173.9987,174.2762,54393.0
2020-06-11 15:30:00,181.88,182.42,181.31,182.2,63816.0,174.0848,174.6017,173.5392,174.3911,63816.0
2020-06-11 15:40:00,182.32,183.24,182.24,182.69,75075.0,174.5059,175.3865,174.4294,174.8601,75075.0
2020-06-11 15:50:00,182.61,182.75,181.66,182.11,184644.0,174.7835,174.9175,173.8742,174.3049,184644.0
2020-06-12 09:30:00,186.73,187.1,185.75,186.51,34044.0,178.7269,179.0811,177.7889,178.5164,34044.0
2020-06-12 09:40:00,186.66,186.78,184.38,184.38,29625.0,178.6599,178.7748,176.4776,176.4776,29625.0
2020-06-12 09:50:00,184.51,185.27,184.35,184.7,29484.0,176.6021,177.3295,176.4489,176.7839,29484.0
2020-06-12 10:00:00,184.83,185.17,184.5,184.85,17286.0,176.9084,177.2338,176.5925,176.9275,17286.0
2020-06-12 10:10:00,185.0,185.23,184.47,185.02,27600.0,177.0711,177.2912,176.5638,177.0902,27600.0
2020-06-12 10:20:00,184.97,185.44,184.04,184.04,148500.0,177.0424,177.4922,176.1522,176.1522,148500.0
2020-06-12 10:30:00,184.01,184.38,183.67,183.67,14295.0,176.1235,176.4776,175.7981,175.7981,14295.0
2020-06-12 10:40:00,183.81,184.04,183.33,183.33,23913.0,175.9321,176.1522,175.4727,175.4727,23913.0
2020-06-12 10:50:00,183.56,183.56,181.92,182.07,33459.0,175.6928,175.6928,174.1231,174.2667,33459.0
2020-06-12 11:00:00,181.9,182.11,180.59,181.73,64653.0,174.1039,174.3049,172.8501,173.9412,64653.0
2020-06-12 11:10:00,181.91,182.28,180.96,180.96,20412.0,174.1135,174.4677,173.2042,173.2042,20412.0
2020-06-12 11:20:00,181.04,181.87,180.46,181.78,19866.0,173.2808,174.0752,172.7257,173.9891,19866.0
2020-06-12 11:30:00,181.84,182.53,181.38,182.5,32010.0,174.0465,174.7069,173.6062,174.6782,32010.0
2020-06-12 11:40:00,182.36,182.62,181.84,182.33,28800.0,174.5442,174.7931,174.0465,174.5155,28800.0
2020-06-12 11:50:00,182.4,183.32,182.01,183.32,15207.0,174.5825,175.4631,174.2092,175.4631,15207.0
2020-06-12 12:00:00,183.11,183.48,182.79,183.21,50577.0,175.2621,175.6162,174.9558,175.3578,50577.0
2020-06-12 12:10:00,183.06,183.49,182.9,183.34,29115.0,175.2142,175.6258,175.0611,175.4822,29115.0
2020-06-12 12:20:00,183.21,183.34,182.1,182.33,28938.0,175.3578,175.4822,174.2954,174.5155,28938.0
2020-06-12 12:30:00,182.17,182.17,181.83,181.83,1509.0,174.3624,174.3624,174.0369,174.0369,1509.0
2020-06-12 12:40:00,181.88,182.26,181.6,181.86,20976.0,174.0848,174.4485,173.8168,174.0657,20976.0
2020-06-12 12:50:00,182.02,182.8,182.02,182.41,15174.0,174.2188,174.9654,174.2188,174.5921,15174.0
2020-06-12 13:00:00,182.18,182.18,181.72,182.1,9900.0,174.3719,174.3719,173.9317,174.2954,9900.0
2020-06-12 13:10:00,182.1,182.23,181.55,182.01,19878.0,174.2954,174.4198,173.7689,174.2092,19878.0
2020-06-12 13:20:00,181.96,182.25,181.21,181.21,34956.0,174.1614,174.4389,173.4435,173.4435,34956.0
2020-06-12 13:30:00,181.1,181.33,180.26,180.34,25572.0,173.3382,173.5584,172.5342,172.6108,25572.0
2020-06-12 13:40:00,180.35,180.98,180.17,180.17,77997.0,172.6204,173.2234,172.4481,172.4481,77997.0
2020-06-12 13:50:00,180.29,180.41,179.72,179.73,56433.0,172.5629,172.6778,172.0174,172.0269,56433.0
2020-06-12 14:00:00,179.88,181.1,179.82,180.41,19455.0,172.1705,173.3382,172.1131,172.6778,19455.0
2020-06-12 14:10:00,180.36,180.79,180.33,180.63,11403.0,172.6299,173.0415,172.6012,172.8884,11403.0
2020-06-12 14:20:00,180.58,180.92,180.55,180.92,3921.0,172.8405,173.1659,172.8118,173.1659,3921.0
2020-06-12 14:30:00,181.22,181.39,181.12,181.38,9321.0,173.4531,173.6158,173.3574,173.6062,9321.0
2020-06-12 14:40:00,181.2,181.55,180.74,181.37,8799.0,173.4339,173.7689,172.9937,173.5967,8799.0
2020-06-12 14:50:00,181.08,181.7,181.08,181.33,8193.0,173.3191,173.9125,173.3191,173.5584,8193.0
2020-06-12 15:00:00,181.67,182.42,181.67,182.36,12513.0,173.8838,174.6017,173.8838,174.5442,12513.0
2020-06-12 15:10:00,182.53,182.87,181.84,182.0,8235.0,174.7069,175.0324,174.0465,174.1997,8235.0
2020-06-12 15:20:00,181.99,182.09,181.21,181.46,14652.0,174.1901,174.2858,173.4435,173.6828,14652.0
2020-06-12 15:30:00,181.62,182.25,181.28,181.95,31389.0,173.8359,174.4389,173.5105,174.1518,31389.0
2020-06-12 15:40:00,181.87,182.23,181.78,182.12,35370.0,174.0752,174.4198,173.9891,174.3145,35370.0
2020-06-12 15:50:00,182.15,182.64,181.6,182.54,235257.0,174.3432,174.8122,173.8168,174.7165,235257.0
2020-06-15 09:30:00,178.67,181.76,178.66,181.76,98745.0,171.0124,173.9699,171.0028,173.9699,98745.0
2020-06-15 09:40:00,181.67,181.68,180.4,180.66,10647.0,173.8838,173.8934,172.6682,172.9171,10647.0
2020-06-15 09:50:00,180.79,181.96,180.68,181.96,51174.0,173.0415,174.1614,172.9362,174.1614,51174.0
2020-06-15 10:00:00,181.67,182.56,181.67,182.35,32337.0,173.8838,174.7357,173.8838,174.5347,32337.0
2020-06-15 10:10:00,182.38,182.45,181.8,182.09,30603.0,174.5634,174.6304,174.0082,174.2858,30603.0
2020-06-15 10:20:00,182.17,182.58,181.77,182.17,36795.0,174.3624,174.7548,173.9795,174.3624,36795.0
2020-06-15 10:30:00,181.99,182.8,181.98,182.41,49203.0,174.1901,174.9654,174.1805,174.5921,49203.0
2020-06-15 10:40:00,182.3,183.61,182.0,183.47,62247.0,174.4868,175.7407,174.1997,175.6067,62247.0
2020-06-15 10:50:00,183.35,183.73,182.97,182.97,10902.0,175.4918,175.8555,175.1281,175.1281,10902.0
2020-06-15 11:00:00,183.01,183.63,182.71,183.54,14985.0,175.1664,175.7598,174.8792,175.6737,14985.0
2020-06-15 11:10:00,183.56,183.65,183.16,183.4,11709.0,175.6928,175.7789,175.3099,175.5397,11709.0
2020-06-15 11:20:00,183.19,183.68,183.06,183.46,31509.0,175.3387,175.8077,175.2142,175.5971,31509.0
2020-06-15 11:30:00,183.43,183.57,183.16,183.57,11517.0,175.5684,175.7024,175.3099,175.7024,11517.0
2020-06-15 11:40:00,183.49,184.08,183.4,183.55,29664.0,175.6258,176.1905,175.5397,175.6832,29664.0
2020-06-15 11:50:00,184.08,184.67,184.01,184.5,13851.0,176.1905,176.7552,176.1235,176.5925,13851.0
2020-06-15 12:00:00,184.4,185.81,184.21,185.66,19440.0,176.4968,177.8464,176.3149,177.7028,19440.0
2020-06-15 12:10:00,185.69,185.84,185.16,185.84,10554.0,177.7315,177.8751,177.2242,177.8751,10554.0
2020-06-15 12:20:00,185.67,186.38,185.67,186.1,18357.0,177.7124,178.3919,177.7124,178.1239,18357.0
2020-06-15 12:30:00,185.99,186.33,185.56,186.33,36159.0,178.0186,178.3441,177.6071,178.3441,36159.0
2020-06-15 12:40:00,186.29,186.36,185.98,186.03,37935.0,178.3058,178.3728,178.0091,178.0569,37935.0
2020-06-15 12:50:00,185.94,186.2,185.4,186.2,20706.0,177.9708,178.2196,177.4539,178.2196,20706.0
2020-06-15 13:00:00,186.09,186.99,186.09,186.82,20640.0,178.1144,178.9758,178.1144,178.8131,20640.0
2020-06-15 13:10:00,187.0,187.68,186.98,187.53,16392.0,178.9854,179.6362,178.9662,179.4926,16392.0
2020-06-15 13:20:00,187.54,187.72,187.11,187.25,18006.0,179.5022,179.6745,179.0906,179.2246,18006.0
2020-06-15 13:30:00,187.32,187.35,186.87,187.11,18993.0,179.2916,179.3204,178.8609,179.0906,18993.0
2020-06-15 13:40:00,187.13,187.2,186.31,186.31,32691.0,179.1098,179.1768,178.3249,178.3249,32691.0
2020-06-15 13:50:00,186.15,187.07,185.99,186.9,36432.0,178.1718,179.0524,178.0186,178.8896,36432.0
2020-06-15 14:00:00,187.12,189.26,187.12,188.88,18837.0,179.1002,181.1485,179.1002,180.7848,18837.0
2020-06-15 14:10:00,188.74,190.08,188.61,190.03,21366.0,180.6508,181.9334,180.5264,181.8855,21366.0
2020-06-15 14:20:00,189.87,190.67,189.56,190.47,34887.0,181.7324,182.4981,181.4356,182.3066,34887.0
2020-06-15 14:30:00,190.5,190.55,189.92,190.1,36342.0,182.3354,182.3832,181.7802,181.9525,36342.0
2020-06-15 14:40:00,190.27,190.44,189.65,190.02,22326.0,182.1152,182.2779,181.5218,181.8759,22326.0
2020-06-15 14:50:00,189.89,190.06,188.93,189.41,26700.0,181.7515,181.9142,180.8326,181.2921,26700.0
2020-06-15 15:00:00,189.38,190.0,189.21,189.32,25623.0,181.2634,181.8568,181.1006,181.2059,25623.0
2020-06-15 15:10:00,189.47,189.48,188.61,188.94,27750.0,181.3495,181.3591,180.5264,180.8422,27750.0
2020-06-15 15:20:00,188.92,189.13,188.49,188.49,33054.0,180.8231,181.0241,180.4115,180.4115,33054.0
2020-06-15 15:30:00,188.49,188.55,187.63,188.31,56475.0,180.4115,180.4689,179.5884,180.2392,56475.0
2020-06-15 15:40:00,188.29,189.88,188.21,189.62,60549.0,180.2201,181.7419,180.1435,181.4931,60549.0
2020-06-15 15:50:00,189.65,190.49,189.63,190.13,186378.0,181.5218,182.3258,181.5026,181.9812,186378.0
2020-06-16 09:30:00,195.48,196.11,192.82,193.41,37671.0,187.1019,187.7049,184.5559,185.1206,37671.0
2020-06-16 09:40:00,193.2,193.52,192.11,192.46,8730.0,184.9196,185.2259,183.8763,184.2113,8730.0
2020-06-16 09:50:00,192.46,192.76,192.1,192.48,11811.0,184.2113,184.4985,183.8668,184.2305,11811.0
2020-06-16 10:00:00,192.41,192.76,192.2,192.42,17115.0,184.1635,184.4985,183.9625,184.1731,17115.0
2020-06-16 10:10:00,192.16,193.17,192.16,192.93,10374.0,183.9242,184.8909,183.9242,184.6612,10374.0
2020-06-16 10:20:00,192.64,193.05,192.48,192.83,14859.0,184.3836,184.7761,184.2305,184.5655,14859.0
2020-06-16 10:30:00,192.83,192.87,191.46,191.79,18309.0,184.5655,184.6038,183.2542,183.5701,18309.0
2020-06-16 10:40:00,191.67,191.99,191.48,191.56,19848.0,183.4552,183.7615,183.2733,183.3499,19848.0
2020-06-16 10:50:00,191.57,191.79,190.23,190.23,18810.0,183.3595,183.5701,182.0769,182.0769,18810.0
2020-06-16 11:00:00,189.46,190.96,188.69,190.82,16248.0,181.3399,182.7756,180.6029,182.6416,16248.0
2020-06-16 11:10:00,190.86,192.02,190.31,191.76,6738.0,182.6799,183.7902,182.1535,183.5413,6738.0
2020-06-16 11:20:00,191.64,191.98,191.49,191.71,8655.0,183.4265,183.7519,183.2829,183.4935,8655.0
2020-06-16 11:30:00,191.66,192.12,191.53,191.84,15303.0,183.4456,183.8859,183.3212,183.6179,15303.0
2020-06-16 11:40:00,191.69,192.39,191.64,192.13,10371.0,183.4743,184.1443,183.4265,183.8955,10371.0
2020-06-16 11:50:00,192.28,192.45,191.83,191.83,13014.0,184.0391,184.2018,183.6083,183.6083,13014.0
2020-06-16 12:00:00,192.04,192.18,191.32,191.32,5178.0,183.8093,183.9433,183.1202,183.1202,5178.0
2020-06-16 12:10:00,191.29,191.63,191.25,191.45,6054.0,183.0915,183.4169,183.0532,183.2446,6054.0
2020-06-16 12:20:00,191.44,191.62,191.23,191.23,11400.0,183.2351,183.4073,183.0341,183.0341,11400.0
2020-06-16 12:30:00,191.34,191.98,191.34,191.81,17670.0,183.1394,183.7519,183.1394,183.5892,17670.0
2020-06-16 12:40:00,191.7,191.73,191.02,191.02,23586.0,183.4839,183.5126,182.8331,182.8331,23586.0
2020-06-16 12:50:00,191.19,191.19,190.76,190.76,6894.0,182.9958,182.9958,182.5842,182.5842,6894.0
2020-06-16 13:00:00,190.68,191.22,190.68,191.13,12210.0,182.5076,183.0245,182.5076,182.9384,12210.0
2020-06-16 13:10:00,191.29,192.04,191.27,192.04,6300.0,183.0915,183.8093,183.0724,183.8093,6300.0
2020-06-16 13:20:00,192.15,192.29,192.07,192.15,6984.0,183.9146,184.0486,183.8381,183.9146,6984.0
2020-06-16 13:30:00,192.28,192.36,191.88,191.97,9429.0,184.0391,184.1156,183.6562,183.7423,9429.0
2020-06-16 13:40:00,192.07,192.41,192.07,192.23,4500.0,183.8381,184.1635,183.8381,183.9912,4500.0
2020-06-16 13:50:00,192.31,192.31,191.6,191.8,8802.0,184.0678,184.0678,183.3882,183.5796,8802.0
2020-06-16 14:00:00,191.88,192.75,191.88,192.72,10818.0,183.6562,184.4889,183.6562,184.4602,10818.0
2020-06-16 14:10:00,192.8,193.13,192.51,193.03,12363.0,184.5368,184.8526,184.2592,184.7569,12363.0
2020-06-16 14:20:00,192.99,193.24,192.11,193.04,24513.0,184.7186,184.9579,183.8763,184.7665,24513.0
2020-06-16 14:30:00,193.21,193.54,192.92,193.09,15732.0,184.9292,185.2451,184.6516,184.8143,15732.0
2020-06-16 14:40:00,193.05,193.07,192.52,192.73,9390.0,184.7761,184.7952,184.2688,184.4698,9390.0
2020-06-16 14:50:00,192.62,192.83,192.56,192.83,10788.0,184.3645,184.5655,184.3071,184.5655,10788.0
2020-06-16 15:00:00,192.71,192.89,191.98,192.04,10560.0,184.4506,184.6229,183.7519,183.8093,10560.0
2020-06-16 15:10:00,192.11,192.21,191.26,191.26,15561.0,183.8763,183.9721,183.0628,183.0628,15561.0
2020-06-16 15:20:00,191.26,192.15,191.26,192.1,15750.0,183.0628,183.9146,183.0628,183.8668,15750.0
2020-06-16 15:30:00,192.06,192.59,191.87,191.97,24159.0,183.8285,184.3358,183.6466,183.7423,24159.0
2020-06-16 15:40:00,191.92,192.14,191.44,191.67,34629.0,183.6945,183.9051,183.2351,183.4552,34629.0
2020-06-16 15:50:00,191.85,192.31,191.21,192.12,81396.0,183.6275,184.0678,183.0149,183.8859,81396.0
2020-06-17 09:30:00,193.42,194.39,192.59,194.1,26748.0,185.1302,186.0586,184.3358,185.7811,26748.0
2020-06-17 09:40:00,194.01,195.21,193.86,194.53,14856.0,185.6949,186.8435,185.5513,186.1926,14856.0
2020-06-17 09:50:00,194.91,195.41,194.33,194.73,13353.0,186.5563,187.0349,186.0012,186.3841,13353.0
2020-06-17 10:00:00,194.8,195.04,194.42,194.76,8502.0,186.4511,186.6808,186.0873,186.4128,8502.0
2020-06-17 10:10:00,194.73,194.84,194.13,194.13,13011.0,186.3841,186.4893,185.8098,185.8098,13011.0
2020-06-17 10:20:00,194.15,194.47,194.03,194.16,10692.0,185.8289,186.1352,185.7141,185.8385,10692.0
2020-06-17 10:30:00,193.96,194.13,193.84,193.94,3045.0,185.6471,185.8098,185.5322,185.6279,3045.0
2020-06-17 10:40:00,193.95,194.44,193.95,194.44,9297.0,185.6375,186.1065,185.6375,186.1065,9297.0
2020-06-17 10:50:00,194.46,195.18,194.46,194.97,20298.0,186.1256,186.8148,186.1256,186.6138,20298.0
2020-06-17 11:00:00,194.97,195.07,194.58,194.63,9246.0,186.6138,186.7095,186.2405,186.2883,9246.0
2020-06-17 11:10:00,194.79,194.79,194.46,194.5,12531.0,186.4415,186.4415,186.1256,186.1639,12531.0
2020-06-17 11:20:00,194.53,194.76,194.32,194.64,11556.0,186.1926,186.4128,185.9916,186.2979,11556.0
2020-06-17 11:30:00,194.75,194.87,194.7,194.76,4665.0,186.4032,186.5181,186.3553,186.4128,4665.0
2020-06-17 11:40:00,194.84,195.02,194.59,194.61,9033.0,186.4893,186.6616,186.2501,186.2692,9033.0
2020-06-17 11:50:00,194.51,194.8,194.43,194.7,14100.0,186.1735,186.4511,186.0969,186.3553,14100.0
2020-06-17 12:00:00,194.73,194.73,194.48,194.52,2700.0,186.3841,186.3841,186.1448,186.1831,2700.0
2020-06-17 12:10:00,194.42,194.48,194.32,194.37,7470.0,186.0873,186.1448,185.9916,186.0395,7470.0
2020-06-17 12:20:00,194.41,194.46,194.28,194.29,5961.0,186.0778,186.1256,185.9533,185.9629,5961.0
2020-06-17 12:30:00,194.36,194.68,194.29,194.66,11142.0,186.0299,186.3362,185.9629,186.3171,11142.0
2020-06-17 12:40:00,194.64,194.73,194.58,194.73,9660.0,186.2979,186.3841,186.2405,186.3841,9660.0
2020-06-17 12:50:00,194.77,194.78,194.53,194.61,9531.0,186.4223,186.4319,186.1926,186.2692,9531.0
2020-06-17 13:00:00,194.74,195.05,194.62,194.74,14283.0,186.3936,186.6903,186.2788,186.3936,14283.0
2020-06-17 13:10:00,194.95,195.18,194.95,195.17,1500.0,186.5946,186.8148,186.5946,186.8052,1500.0
2020-06-17 13:20:00,195.29,195.46,195.26,195.32,5325.0,186.9201,187.0828,186.8913,186.9488,5325.0
2020-06-17 13:30:00,195.53,195.8,195.51,195.8,15648.0,187.1498,187.4082,187.1306,187.4082,15648.0
2020-06-17 13:40:00,195.6,195.76,195.55,195.76,7929.0,187.2168,187.3699,187.1689,187.3699,7929.0
2020-06-17 13:50:00,195.71,195.75,195.57,195.57,8070.0,187.3221,187.3603,187.1881,187.1881,8070.0
2020-06-17 14:00:00,195.53,195.67,195.35,195.57,17097.0,187.1498,187.2838,186.9775,187.1881,17097.0
2020-06-17 14:10:00,195.61,196.0,195.61,195.65,24888.0,187.2263,187.5996,187.2263,187.2646,24888.0
2020-06-17 14:20:00,195.78,195.78,195.28,195.47,7134.0,187.3891,187.3891,186.9105,187.0923,7134.0
2020-06-17 14:30:00,195.25,195.45,195.25,195.32,7221.0,186.8818,187.0732,186.8818,186.9488,7221.0
2020-06-17 14:40:00,195.46,195.92,195.46,195.73,15891.0,187.0828,187.5231,187.0828,187.3412,15891.0
2020-06-17 14:50:00,195.72,195.85,194.93,194.93,7554.0,187.3316,187.4561,186.5755,186.5755,7554.0
2020-06-17 15:00:00,194.75,194.92,194.4,194.82,19821.0,186.4032,186.5659,186.0682,186.4702,19821.0
2020-06-17 15:10:00,194.84,195.13,194.47,194.66,35613.0,186.4893,186.7669,186.1352,186.3171,35613.0
2020-06-17 15:20:00,194.69,194.74,193.94,194.07,10407.0,186.3458,186.3936,185.6279,185.7523,10407.0
2020-06-17 15:30:00,193.97,194.36,193.87,194.13,18294.0,185.6566,186.0299,185.5609,185.8098,18294.0
2020-06-17 15:40:00,194.09,194.18,193.5,193.51,27690.0,185.7715,185.8576,185.2068,185.2163,27690.0
2020-06-17 15:50:00,193.32,194.27,193.01,194.0,129873.0,185.0345,185.9438,184.7378,185.6853,129873.0
2020-06-18 09:30:00,192.67,193.69,192.52,192.94,33486.0,184.4123,185.3886,184.2688,184.6708,33486.0
2020-06-18 09:40:00,193.91,194.18,193.91,193.93,1338.0,185.5992,185.8576,185.5992,185.6183,1338.0
2020-06-18 09:50:00,194.59,194.69,194.31,194.61,5142.0,186.2501,186.3458,185.9821,186.2692,5142.0
2020-06-18 10:00:00,194.52,195.01,194.35,194.8,8712.0,186.1831,186.6521,186.0203,186.4511,8712.0
2020-06-18 10:10:00,194.76,194.87,194.19,194.4,6426.0,186.4128,186.5181,185.8672,186.0682,6426.0
2020-06-18 10:20:00,194.43,194.44,194.15,194.26,13299.0,186.0969,186.1065,185.8289,185.9342,13299.0
2020-06-18 10:30:00,194.25,194.55,194.08,194.4,4557.0,185.9246,186.2118,185.7619,186.0682,4557.0
2020-06-18 10:40:00,194.08,194.4,194.08,194.4,900.0,185.7619,186.0682,185.7619,186.0682,900.0
2020-06-18 10:50:00,194.36,194.81,193.98,194.81,5361.0,186.0299,186.4606,185.6662,186.4606,5361.0
2020-06-18 11:00:00,194.61,194.61,194.33,194.53,11748.0,186.2692,186.2692,186.0012,186.1926,11748.0
2020-06-18 11:10:00,194.47,194.62,194.34,194.45,4686.0,186.1352,186.2788,186.0108,186.1161,4686.0
2020-06-18 11:20:00,194.6,194.6,194.5,194.56,2490.0,186.2596,186.2596,186.1639,186.2213,2490.0
2020-06-18 11:30:00,194.89,194.89,194.39,194.45,1986.0,186.5372,186.5372,186.0586,186.1161,1986.0
2020-06-18 11:40:00,194.4,194.46,194.35,194.35,3021.0,186.0682,186.1256,186.0203,186.0203,3021.0
2020-06-18 11:50:00,194.45,194.45,193.91,194.21,10899.0,186.1161,186.1161,185.5992,185.8863,10899.0
2020-06-18 12:00:00,194.24,194.44,194.24,194.31,9345.0,185.9151,186.1065,185.9151,185.9821,9345.0
2020-06-18 12:10:00,194.28,194.41,193.83,193.97,11085.0,185.9533,186.0778,185.5226,185.6566,11085.0
2020-06-18 12:20:00,193.98,194.56,193.98,194.48,10668.0,185.6662,186.2213,185.6662,186.1448,10668.0
2020-06-18 12:30:00,194.45,194.48,194.21,194.41,1926.0,186.1161,186.1448,185.8863,186.0778,1926.0
2020-06-18 12:40:00,194.44,194.45,194.31,194.44,2703.0,186.1065,186.1161,185.9821,186.1065,2703.0
2020-06-18 12:50:00,194.5,194.53,194.35,194.52,4719.0,186.1639,186.1926,186.0203,186.1831,4719.0
2020-06-18 13:00:00,194.41,194.83,194.41,194.52,10572.0,186.0778,186.4798,186.0778,186.1831,10572.0
2020-06-18 13:10:00,194.72,194.72,194.48,194.48,2733.0,186.3745,186.3745,186.1448,186.1448,2733.0
2020-06-18 13:20:00,194.55,194.71,194.46,194.61,5097.0,186.2118,186.3649,186.1256,186.2692,5097.0
2020-06-18 13:30:00,194.65,194.65,194.62,194.62,1200.0,186.3075,186.3075,186.2788,186.2788,1200.0
2020-06-18 13:40:00,194.62,194.74,194.62,194.67,4230.0,186.2788,186.3936,186.2788,186.3266,4230.0
2020-06-18 13:50:00,194.58,194.72,194.15,194.25,4260.0,186.2405,186.3745,185.8289,185.9246,4260.0
2020-06-18 14:00:00,194.2,194.2,193.71,193.71,2517.0,185.8768,185.8768,185.4078,185.4078,2517.0
2020-06-18 14:10:00,193.86,194.46,193.84,194.28,16608.0,185.5513,186.1256,185.5322,185.9533,16608.0
2020-06-18 14:20:00,194.17,194.18,193.78,193.78,2100.0,185.8481,185.8576,185.4748,185.4748,2100.0
2020-06-18 14:30:00,193.69,193.97,193.54,193.92,6720.0,185.3886,185.6566,185.2451,185.6088,6720.0
2020-06-18 14:40:00,193.87,194.09,193.87,193.93,8967.0,185.5609,185.7715,185.5609,185.6183,8967.0
2020-06-18 14:50:00,194.07,194.07,193.88,193.88,5496.0,185.7523,185.7523,185.5705,185.5705,5496.0
2020-06-18 15:00:00,193.69,193.69,193.26,193.4,10587.0,185.3886,185.3886,184.9771,185.1111,10587.0
2020-06-18 15:10:00,193.43,193.47,192.82,193.29,15834.0,185.1398,185.1781,184.5559,185.0058,15834.0
2020-06-18 15:20:00,193.23,193.4,193.19,193.19,3624.0,184.9483,185.1111,184.9101,184.9101,3624.0
2020-06-18 15:30:00,193.21,193.84,193.15,193.75,12300.0,184.9292,185.5322,184.8718,185.4461,12300.0
2020-06-18 15:40:00,193.68,193.74,193.44,193.72,14400.0,185.3791,185.4365,185.1493,185.4173,14400.0
2020-06-18 15:50:00,193.57,194.15,193.24,193.77,72855.0,185.2738,185.8289,184.9579,185.4652,72855.0
2020-06-19 09:30:00,197.22,197.26,195.7,196.64,187158.0,188.7673,188.8056,187.3125,188.2122,187158.0
2020-06-19 09:40:00,196.35,196.76,196.2,196.5,18096.0,187.9346,188.3271,187.7911,188.0782,18096.0
2020-06-19 09:50:00,196.3,196.77,196.27,196.36,6096.0,187.8868,188.3366,187.8581,187.9442,6096.0
2020-06-19 10:00:00,195.95,196.18,195.73,195.97,9774.0,187.5518,187.7719,187.3412,187.5709,9774.0
2020-06-19 10:10:00,196.0,196.0,195.21,195.69,7800.0,187.5996,187.5996,186.8435,187.3029,7800.0
2020-06-19 10:20:00,195.59,196.08,195.59,196.01,5100.0,187.2072,187.6762,187.2072,187.6092,5100.0
2020-06-19 10:30:00,196.15,196.4,195.95,196.27,9300.0,187.7432,187.9825,187.5518,187.8581,9300.0
2020-06-19 10:40:00,196.16,196.36,196.05,196.35,10155.0,187.7528,187.9442,187.6475,187.9346,10155.0
2020-06-19 10:50:00,196.23,196.43,196.04,196.26,8853.0,187.8198,188.0112,187.6379,187.8485,8853.0
2020-06-19 11:00:00,196.23,196.79,196.23,196.67,15528.0,187.8198,188.3558,187.8198,188.2409,15528.0
2020-06-19 11:10:00,196.67,196.75,196.33,196.33,12300.0,188.2409,188.3175,187.9155,187.9155,12300.0
2020-06-19 11:20:00,196.24,196.43,196.19,196.3,10800.0,187.8293,188.0112,187.7815,187.8868,10800.0
2020-06-19 11:30:00,196.23,196.36,196.12,196.14,7794.0,187.8198,187.9442,187.7145,187.7336,7794.0
2020-06-19 11:40:00,196.05,196.1,195.58,195.58,4107.0,187.6475,187.6953,187.1976,187.1976,4107.0
2020-06-19 11:50:00,195.69,195.76,195.38,195.38,3789.0,187.3029,187.3699,187.0062,187.0062,3789.0
2020-06-19 12:00:00,195.19,195.23,195.0,195.11,13194.0,186.8243,186.8626,186.6425,186.7478,13194.0
2020-06-19 12:10:00,194.94,195.14,193.27,193.55,7689.0,186.5851,186.7765,184.9866,185.2546,7689.0
2020-06-19 12:20:00,193.44,193.44,192.94,193.15,6663.0,185.1493,185.1493,184.6708,184.8718,6663.0
2020-06-19 12:30:00,193.3,193.73,193.3,193.5,4743.0,185.0153,185.4269,185.0153,185.2068,4743.0
2020-06-19 12:40:00,193.42,193.86,193.37,193.86,5706.0,185.1302,185.5513,185.0823,185.5513,5706.0
2020-06-19 12:50:00,193.89,194.44,193.89,194.44,3117.0,185.5801,186.1065,185.5801,186.1065,3117.0
2020-06-19 13:00:00,194.38,194.38,194.08,194.2,4920.0,186.0491,186.0491,185.7619,185.8768,4920.0
2020-06-19 13:10:00,194.22,194.29,193.83,193.83,3081.0,185.8959,185.9629,185.5226,185.5226,3081.0
2020-06-19 13:20:00,193.93,194.16,193.82,193.99,10428.0,185.6183,185.8385,185.5131,185.6758,10428.0
2020-06-19 13:30:00,193.87,194.23,193.64,194.15,21645.0,185.5609,185.9055,185.3408,185.8289,21645.0
2020-06-19 13:40:00,194.09,194.34,193.87,194.02,13806.0,185.7715,186.0108,185.5609,185.7045,13806.0
2020-06-19 13:50:00,194.09,194.1,193.74,193.74,4200.0,185.7715,185.7811,185.4365,185.4365,4200.0
2020-06-19 14:00:00,193.74,194.08,193.69,193.96,8829.0,185.4365,185.7619,185.3886,185.6471,8829.0
2020-06-19 14:10:00,193.75,194.3,193.66,193.87,9588.0,185.4461,185.9725,185.3599,185.5609,9588.0
2020-06-19 14:20:00,193.83,194.24,193.83,193.9,8526.0,185.5226,185.9151,185.5226,185.5896,8526.0
2020-06-19 14:30:00,193.8,194.41,193.8,194.36,6177.0,185.4939,186.0778,185.4939,186.0299,6177.0
2020-06-19 14:40:00,194.35,194.48,194.01,194.2,15903.0,186.0203,186.1448,185.6949,185.8768,15903.0
2020-06-19 14:50:00,194.15,194.18,193.78,194.06,11157.0,185.8289,185.8576,185.4748,185.7428,11157.0
2020-06-19 15:00:00,193.93,194.11,193.9,194.04,10710.0,185.6183,185.7906,185.5896,185.7236,10710.0
2020-06-19 15:10:00,194.02,194.6,193.48,194.6,11400.0,185.7045,186.2596,185.1876,186.2596,11400.0
2020-06-19 15:20:00,194.56,195.23,194.44,194.61,30687.0,186.2213,186.8626,186.1065,186.2692,30687.0
2020-06-19 15:30:00,194.75,195.06,194.64,194.75,24462.0,186.4032,186.6999,186.2979,186.4032,24462.0
2020-06-19 15:40:00,194.64,195.39,194.57,194.99,51651.0,186.2979,187.0158,186.2309,186.6329,51651.0
2020-06-19 15:50:00,194.96,195.5,194.69,194.89,141963.0,186.6042,187.1211,186.3458,186.5372,141963.0
2020-06-22 09:30:00,198.15,198.15,194.85,194.85,56370.0,189.6575,189.6575,186.4989,186.4989,56370.0
2020-06-22 09:40:00,194.78,194.79,191.37,192.11,40452.0,186.4319,186.4415,183.1681,183.8763,40452.0
2020-06-22 09:50:00,192.11,193.5,192.11,193.11,11850.0,183.8763,185.2068,183.8763,184.8335,11850.0
2020-06-22 10:00:00,192.17,192.92,192.05,192.65,14517.0,183.9338,184.6516,183.8189,184.3932,14517.0
2020-06-22 10:10:00,192.38,193.33,192.38,193.11,12684.0,184.1348,185.0441,184.1348,184.8335,12684.0
2020-06-22 10:20:00,193.0,193.34,192.6,193.07,45933.0,184.7282,185.0536,184.3453,184.7952,45933.0
2020-06-22 10:30:00,192.98,192.98,192.64,192.84,15330.0,184.7091,184.7091,184.3836,184.5751,15330.0
2020-06-22 10:40:00,192.86,193.3,192.61,193.24,6738.0,184.5942,185.0153,184.3549,184.9579,6738.0
2020-06-22 10:50:00,193.3,193.96,193.3,193.39,9468.0,185.0153,185.6471,185.0153,185.1015,9468.0
2020-06-22 11:00:00,193.55,194.17,193.53,193.63,10200.0,185.2546,185.8481,185.2355,185.3312,10200.0
2020-06-22 11:10:00,193.71,194.42,193.52,194.42,17292.0,185.4078,186.0873,185.2259,186.0873,17292.0
2020-06-22 11:20:00,194.5,194.59,194.32,194.5,11463.0,186.1639,186.2501,185.9916,186.1639,11463.0
2020-06-22 11:30:00,194.57,194.64,193.93,194.04,9900.0,186.2309,186.2979,185.6183,185.7236,9900.0
2020-06-22 11:40:00,193.98,194.11,193.68,193.91,27075.0,185.6662,185.7906,185.3791,185.5992,27075.0
2020-06-22 11:50:00,194.04,194.22,193.93,194.13,19200.0,185.7236,185.8959,185.6183,185.8098,19200.0
2020-06-22 12:00:00,194.19,194.48,193.99,194.21,19827.0,185.8672,186.1448,185.6758,185.8863,19827.0
2020-06-22 12:10:00,194.24,194.96,194.01,194.96,12000.0,185.9151,186.6042,185.6949,186.6042,12000.0
2020-06-22 12:20:00,194.68,194.78,194.39,194.67,5799.0,186.3362,186.4319,186.0586,186.3266,5799.0
2020-06-22 12:30:00,194.62,194.63,194.26,194.26,11016.0,186.2788,186.2883,185.9342,185.9342,11016.0
2020-06-22 12:40:00,194.25,194.62,194.24,194.62,5718.0,185.9246,186.2788,185.9151,186.2788,5718.0
2020-06-22 12:50:00,194.72,194.72,194.45,194.53,7266.0,186.3745,186.3745,186.1161,186.1926,7266.0
2020-06-22 13:00:00,194.45,195.18,194.42,195.18,63594.0,186.1161,186.8148,186.0873,186.8148,63594.0
2020-06-22 13:10:00,194.95,194.95,194.35,194.48,4641.0,186.5946,186.5946,186.0203,186.1448,4641.0
2020-06-22 13:20:00,194.49,194.58,194.34,194.51,3600.0,186.1543,186.2405,186.0108,186.1735,3600.0
2020-06-22 13:30:00,194.58,194.78,194.53,194.53,3612.0,186.2405,186.4319,186.1926,186.1926,3612.0
2020-06-22 13:40:00,194.49,194.66,194.41,194.61,6600.0,186.1543,186.3171,186.0778,186.2692,6600.0
2020-06-22 13:50:00,194.64,194.67,194.02,194.02,3747.0,186.2979,186.3266,185.7045,185.7045,3747.0
2020-06-22 14:00:00,194.08,194.23,193.87,194.15,7455.0,185.7619,185.9055,185.5609,185.8289,7455.0
2020-06-22 14:10:00,194.12,194.12,193.86,193.9,4539.0,185.8002,185.8002,185.5513,185.5896,4539.0
2020-06-22 14:20:00,193.81,194.27,193.67,193.99,12360.0,185.5035,185.9438,185.3695,185.6758,12360.0
2020-06-22 14:30:00,193.92,193.95,193.7,193.76,18708.0,185.6088,185.6375,185.3982,185.4556,18708.0
2020-06-22 14:40:00,193.78,193.87,193.54,193.81,13719.0,185.4748,185.5609,185.2451,185.5035,13719.0
2020-06-22 14:50:00,193.81,194.22,193.7,194.14,11862.0,185.5035,185.8959,185.3982,185.8193,11862.0
2020-06-22 15:00:00,194.1,194.16,194.08,194.09,9633.0,185.7811,185.8385,185.7619,185.7715,9633.0
2020-06-22 15:10:00,194.09,194.11,193.52,193.52,14574.0,185.7715,185.7906,185.2259,185.2259,14574.0
2020-06-22 15:20:00,193.49,193.61,193.21,193.35,9528.0,185.1972,185.3121,184.9292,185.0632,9528.0
2020-06-22 15:30:00,193.44,193.75,193.32,193.69,18546.0,185.1493,185.4461,185.0345,185.3886,18546.0
2020-06-22 15:40:00,193.69,193.75,193.56,193.7,43356.0,185.3886,185.4461,185.2642,185.3982,43356.0
2020-06-22 15:50:00,193.7,194.28,193.55,194.27,92010.0,185.3982,185.9533,185.2546,185.9438,92010.0
2020-06-23 09:30:00,196.56,196.56,194.5,195.52,23007.0,188.1356,188.1356,186.1639,187.1402,23007.0
2020-06-23 09:40:00,196.3,196.3,195.65,196.1,7518.0,187.8868,187.8868,187.2646,187.6953,7518.0
2020-06-23 09:50:00,196.03,196.03,195.16,195.76,9978.0,187.6283,187.6283,186.7956,187.3699,9978.0
2020-06-23 10:00:00,195.74,196.47,194.87,195.24,19191.0,187.3508,188.0495,186.5181,186.8722,19191.0
2020-06-23 10:10:00,195.07,195.46,194.9,195.07,13692.0,186.7095,187.0828,186.5468,186.7095,13692.0
2020-06-23 10:20:00,195.18,195.18,194.02,194.19,26886.0,186.8148,186.8148,185.7045,185.8672,26886.0
2020-06-23 10:30:00,194.38,194.89,194.04,194.53,18834.0,186.0491,186.5372,185.7236,186.1926,18834.0
2020-06-23 10:40:00,194.58,195.09,193.6,193.61,14103.0,186.2405,186.7286,185.3025,185.3121,14103.0
2020-06-23 10:50:00,193.6,194.03,193.59,193.69,12252.0,185.3025,185.7141,185.2929,185.3886,12252.0
2020-06-23 11:00:00,193.53,194.73,193.53,194.63,7923.0,185.2355,186.3841,185.2355,186.2883,7923.0
2020-06-23 11:10:00,194.75,194.89,194.19,194.19,17301.0,186.4032,186.5372,185.8672,185.8672,17301.0
2020-06-23 11:20:00,194.15,194.49,194.15,194.27,10065.0,185.8289,186.1543,185.8289,185.9438,10065.0
2020-06-23 11:30:00,194.39,194.39,193.69,194.0,7884.0,186.0586,186.0586,185.3886,185.6853,7884.0
2020-06-23 11:40:00,193.87,194.01,193.66,193.84,13038.0,185.5609,185.6949,185.3599,185.5322,13038.0
2020-06-23 11:50:00,193.98,194.0,193.52,193.82,14130.0,185.6662,185.6853,185.2259,185.5131,14130.0
2020-06-23 12:00:00,193.85,194.0,193.74,193.82,25605.0,185.5418,185.6853,185.4365,185.5131,25605.0
2020-06-23 12:10:00,193.97,194.06,193.59,193.69,13500.0,185.6566,185.7428,185.2929,185.3886,13500.0
2020-06-23 12:20:00,193.72,193.95,193.37,193.79,23586.0,185.4173,185.6375,185.0823,185.4843,23586.0
2020-06-23 12:30:00,193.85,194.33,193.76,194.1,5700.0,185.5418,186.0012,185.4556,185.7811,5700.0
2020-06-23 12:40:00,194.02,194.12,193.94,194.04,5403.0,185.7045,185.8002,185.6279,185.7236,5403.0
2020-06-23 12:50:00,193.92,194.13,193.74,193.74,6783.0,185.6088,185.8098,185.4365,185.4365,6783.0
2020-06-23 13:00:00,193.72,194.2,193.72,193.88,7374.0,185.4173,185.8768,185.4173,185.5705,7374.0
2020-06-23 13:10:00,194.16,194.51,194.06,194.5,11400.0,185.8385,186.1735,185.7428,186.1639,11400.0
2020-06-23 13:20:00,194.57,194.61,194.38,194.61,12210.0,186.2309,186.2692,186.0491,186.2692,12210.0
2020-06-23 13:30:00,194.48,194.73,194.39,194.43,9579.0,186.1448,186.3841,186.0586,186.0969,9579.0
2020-06-23 13:40:00,194.38,194.52,194.08,194.38,13875.0,186.0491,186.1831,185.7619,186.0491,13875.0
2020-06-23 13:50:00,194.51,194.51,193.98,194.12,14403.0,186.1735,186.1735,185.6662,185.8002,14403.0
2020-06-23 14:00:00,194.0,194.11,193.33,193.56,19626.0,185.6853,185.7906,185.0441,185.2642,19626.0
2020-06-23 14:10:00,193.76,193.76,193.0,193.0,16125.0,185.4556,185.4556,184.7282,184.7282,16125.0
2020-06-23 14:20:00,193.11,193.34,192.9,192.9,17676.0,184.8335,185.0536,184.6325,184.6325,17676.0
2020-06-23 14:30:00,192.91,193.33,192.74,192.74,15612.0,184.6421,185.0441,184.4793,184.4793,15612.0
2020-06-23 14:40:00,192.72,192.75,191.97,192.08,37410.0,184.4602,184.4889,183.7423,183.8476,37410.0
2020-06-23 14:50:00,191.98,192.39,191.75,192.26,24510.0,183.7519,184.1443,183.5318,184.0199,24510.0
2020-06-23 15:00:00,192.43,192.51,191.57,191.83,22944.0,184.1826,184.2592,183.3595,183.6083,22944.0
2020-06-23 15:10:00,191.96,192.35,191.84,191.98,21255.0,183.7328,184.1061,183.6179,183.7519,21255.0
2020-06-23 15:20:00,192.02,192.1,191.83,191.88,24258.0,183.7902,183.8668,183.6083,183.6562,24258.0
2020-06-23 15:30:00,191.92,192.33,191.78,192.13,50388.0,183.6945,184.0869,183.5605,183.8955,50388.0
2020-06-23 15:40:00,192.08,192.3,191.7,191.85,30729.0,183.8476,184.0582,183.4839,183.6275,30729.0
2020-06-23 15:50:00,191.77,192.13,191.38,192.13,114063.0,183.5509,183.8955,183.1776,183.8955,114063.0
2020-06-24 09:30:00,191.66,191.73,190.83,191.73,16707.0,183.4456,183.5126,182.6512,183.5126,16707.0
2020-06-24 09:40:00,191.69,191.7,191.61,191.61,981.0,183.4743,183.4839,183.3978,183.3978,981.0
2020-06-24 09:50:00,191.49,191.49,190.81,190.88,6210.0,183.2829,183.2829,182.6321,182.6991,6210.0
2020-06-24 10:00:00,190.89,190.89,190.54,190.55,7056.0,182.7086,182.7086,182.3736,182.3832,7056.0
2020-06-24 10:10:00,190.39,190.94,190.12,190.31,56763.0,182.2301,182.7565,181.9716,182.1535,56763.0
2020-06-24 10:20:00,190.33,191.03,190.33,190.84,39300.0,182.1726,182.8426,182.1726,182.6608,39300.0
2020-06-24 10:30:00,190.98,191.19,190.4,190.7,9732.0,182.7948,182.9958,182.2396,182.5268,9732.0
2020-06-24 10:40:00,190.64,191.15,190.57,191.15,16755.0,182.4694,182.9575,182.4024,182.9575,16755.0
2020-06-24 10:50:00,191.24,191.33,190.98,191.05,5901.0,183.0436,183.1298,182.7948,182.8618,5901.0
2020-06-24 11:00:00,191.04,191.61,190.62,190.63,13620.0,182.8522,183.3978,182.4502,182.4598,13620.0
2020-06-24 11:10:00,190.28,190.28,189.25,189.42,14496.0,182.1248,182.1248,181.1389,181.3016,14496.0
2020-06-24 11:20:00,189.45,189.92,189.35,189.92,5439.0,181.3304,181.7802,181.2346,181.7802,5439.0
2020-06-24 11:30:00,189.68,189.87,189.38,189.53,3153.0,181.5505,181.7324,181.2634,181.4069,3153.0
2020-06-24 11:40:00,189.37,189.53,188.83,188.83,11304.0,181.2538,181.4069,180.7369,180.7369,11304.0
2020-06-24 11:50:00,188.76,189.15,188.76,189.15,9312.0,180.6699,181.0432,180.6699,181.0432,9312.0
2020-06-24 12:00:00,189.18,189.92,189.04,189.04,7800.0,181.0719,181.7802,180.9379,180.9379,7800.0
2020-06-24 12:10:00,188.93,189.84,188.93,189.83,5700.0,180.8326,181.7036,180.8326,181.6941,5700.0
2020-06-24 12:20:00,189.72,190.07,189.44,189.49,10749.0,181.5888,181.9238,181.3208,181.3686,10749.0
2020-06-24 12:30:00,189.46,189.53,189.22,189.22,3684.0,181.3399,181.4069,181.1102,181.1102,3684.0
2020-06-24 12:40:00,189.46,190.17,189.46,189.85,3018.0,181.3399,182.0195,181.3399,181.7132,3018.0
2020-06-24 12:50:00,190.01,190.45,189.77,190.39,9456.0,181.8664,182.2875,181.6366,182.2301,9456.0
2020-06-24 13:00:00,190.38,190.5,190.32,190.37,8529.0,182.2205,182.3354,182.1631,182.2109,8529.0
2020-06-24 13:10:00,190.31,190.48,190.06,190.48,9279.0,182.1535,182.3162,181.9142,182.3162,9279.0
2020-06-24 13:20:00,190.29,190.29,189.39,189.39,6543.0,182.1344,182.1344,181.2729,181.2729,6543.0
2020-06-24 13:30:00,189.45,189.49,189.25,189.27,8736.0,181.3304,181.3686,181.1389,181.1581,8736.0
2020-06-24 13:40:00,189.39,189.87,189.19,189.87,12195.0,181.2729,181.7324,181.0815,181.7324,12195.0
2020-06-24 13:50:00,189.86,190.18,189.81,189.81,13254.0,181.7228,182.0291,181.6749,181.6749,13254.0
2020-06-24 14:00:00,190.01,190.01,189.2,189.42,7224.0,181.8664,181.8664,181.0911,181.3016,7224.0
2020-06-24 14:10:00,189.41,189.89,189.41,189.59,8823.0,181.2921,181.7515,181.2921,181.4644,8823.0
2020-06-24 14:20:00,189.92,190.0,189.41,190.0,7908.0,181.7802,181.8568,181.2921,181.8568,7908.0
2020-06-24 14:30:00,189.81,190.29,189.73,189.73,5100.0,181.6749,182.1344,181.5984,181.5984,5100.0
2020-06-24 14:40:00,189.84,189.92,189.57,189.92,2100.0,181.7036,181.7802,181.4452,181.7802,2100.0
2020-06-24 14:50:00,189.9,189.9,189.5,189.51,4260.0,181.7611,181.7611,181.3782,181.3878,4260.0
2020-06-24 15:00:00,189.54,190.04,189.45,189.88,11145.0,181.4165,181.8951,181.3304,181.7419,11145.0
2020-06-24 15:10:00,190.1,190.83,189.8,190.83,10830.0,181.9525,182.6512,181.6654,182.6512,10830.0
2020-06-24 15:20:00,190.86,190.86,190.34,190.52,13095.0,182.6799,182.6799,182.1822,182.3545,13095.0
2020-06-24 15:30:00,190.68,190.77,189.7,189.79,31752.0,182.5076,182.5938,181.5696,181.6558,31752.0
2020-06-24 15:40:00,189.85,190.64,189.78,190.25,31431.0,181.7132,182.4694,181.6462,182.0961,31431.0
2020-06-24 15:50:00,189.84,190.18,188.7,188.89,96642.0,181.7036,182.0291,180.6125,180.7944,96642.0
2020-06-25 09:30:00,189.21,189.21,187.52,187.9,38094.0,181.1006,181.1006,179.4831,179.8468,38094.0
2020-06-25 09:40:00,187.67,187.67,186.23,186.55,16314.0,179.6266,179.6266,178.2484,178.5546,16314.0
2020-06-25 09:50:00,186.0,187.27,185.84,187.26,10449.0,178.0282,179.2438,177.8751,179.2342,10449.0
2020-06-25 10:00:00,187.8,187.99,187.64,187.82,4560.0,179.7511,179.9329,179.5979,179.7702,4560.0
2020-06-25 10:10:00,188.0,188.78,188.0,188.62,5124.0,179.9425,180.6891,179.9425,180.5359,5124.0
2020-06-25 10:20:00,189.03,189.66,189.03,189.66,3006.0,180.9284,181.5314,180.9284,181.5314,3006.0
2020-06-25 10:30:00,189.63,189.63,189.04,189.13,11808.0,181.5026,181.5026,180.9379,181.0241,11808.0
2020-06-25 10:40:00,188.96,189.2,188.85,188.95,3243.0,180.8614,181.0911,180.7561,180.8518,3243.0
2020-06-25 10:50:00,188.93,189.01,188.37,188.47,9624.0,180.8326,180.9092,180.2966,180.3924,9624.0
2020-06-25 11:00:00,188.52,188.52,188.02,188.34,5025.0,180.4402,180.4402,179.9616,180.2679,5025.0
2020-06-25 11:10:00,188.26,189.14,188.12,189.14,5700.0,180.1914,181.0336,180.0574,181.0336,5700.0
2020-06-25 11:20:00,189.2,189.29,188.95,188.95,5382.0,181.0911,181.1772,180.8518,180.8518,5382.0
2020-06-25 11:30:00,188.82,188.82,187.83,187.83,6498.0,180.7274,180.7274,179.7798,179.7798,6498.0
2020-06-25 11:40:00,187.82,188.05,187.5,188.03,5628.0,179.7702,179.9904,179.4639,179.9712,5628.0
2020-06-25 11:50:00,188.04,188.26,188.03,188.15,3972.0,179.9808,180.1914,179.9712,180.0861,3972.0
2020-06-25 12:00:00,188.39,188.9,188.39,188.9,7710.0,180.3158,180.8039,180.3158,180.8039,7710.0
2020-06-25 12:10:00,188.77,189.02,188.76,189.0,5898.0,180.6795,180.9188,180.6699,180.8996,5898.0
2020-06-25 12:20:00,188.82,189.14,188.82,189.08,9861.0,180.7274,181.0336,180.7274,180.9762,9861.0
2020-06-25 12:30:00,189.01,189.01,188.69,188.76,3900.0,180.9092,180.9092,180.6029,180.6699,3900.0
2020-06-25 12:40:00,188.99,189.33,188.98,189.28,4800.0,180.8901,181.2155,180.8805,181.1676,4800.0
2020-06-25 12:50:00,189.05,189.1,188.89,189.06,2793.0,180.9475,180.9954,180.7944,180.9571,2793.0
2020-06-25 13:00:00,189.04,189.04,188.91,188.91,975.0,180.9379,180.9379,180.8135,180.8135,975.0
2020-06-25 13:10:00,188.81,190.0,188.78,189.33,20466.0,180.7178,181.8568,180.6891,181.2155,20466.0
2020-06-25 13:20:00,189.11,189.21,188.77,188.77,8865.0,181.0049,181.1006,180.6795,180.6795,8865.0
2020-06-25 13:30:00,188.62,188.74,188.47,188.74,5484.0,180.5359,180.6508,180.3924,180.6508,5484.0
2020-06-25 13:40:00,188.56,188.89,188.56,188.88,4917.0,180.4785,180.7944,180.4785,180.7848,4917.0
2020-06-25 13:50:00,188.88,188.88,188.49,188.63,5001.0,180.7848,180.7848,180.4115,180.5455,5001.0
2020-06-25 14:00:00,188.68,189.98,188.63,189.52,41142.0,180.5934,181.8376,180.5455,181.3974,41142.0
2020-06-25 14:10:00,189.71,189.71,189.44,189.67,7800.0,181.5792,181.5792,181.3208,181.5409,7800.0
2020-06-25 14:20:00,189.41,189.51,188.92,189.36,6900.0,181.2921,181.3878,180.8231,181.2442,6900.0
2020-06-25 14:30:00,189.23,189.31,189.04,189.16,8127.0,181.1198,181.1964,180.9379,181.0528,8127.0
2020-06-25 14:40:00,189.39,190.42,189.32,189.32,15972.0,181.2729,182.2588,181.2059,181.2059,15972.0
2020-06-25 14:50:00,189.32,189.32,188.67,188.89,8103.0,181.2059,181.2059,180.5838,180.7944,8103.0
2020-06-25 15:00:00,188.82,190.2,188.82,189.75,9396.0,180.7274,182.0482,180.7274,181.6175,9396.0
2020-06-25 15:10:00,189.85,189.92,189.64,189.76,5307.0,181.7132,181.7802,181.5122,181.6271,5307.0
2020-06-25 15:20:00,189.95,190.43,189.92,190.33,7674.0,181.8089,182.2684,181.7802,182.1726,7674.0
2020-06-25 15:30:00,190.2,191.43,190.2,191.0,52197.0,182.0482,183.2255,182.0482,182.8139,52197.0
2020-06-25 15:40:00,190.99,191.1,190.26,190.27,53694.0,182.8044,182.9096,182.1056,182.1152,53694.0
2020-06-25 15:50:00,190.56,191.29,190.45,191.07,56085.0,182.3928,183.0915,182.2875,182.8809,56085.0
2020-06-26 09:30:00,190.94,191.29,190.74,190.95,12522.0,182.7565,183.0915,182.5651,182.7661,12522.0
2020-06-26 09:40:00,190.62,190.62,190.31,190.31,1800.0,182.4502,182.4502,182.1535,182.1535,1800.0
2020-06-26 09:50:00,190.21,190.21,189.78,190.16,5046.0,182.0578,182.0578,181.6462,182.0099,5046.0
2020-06-26 10:00:00,190.29,190.29,190.0,190.0,4821.0,182.1344,182.1344,181.8568,181.8568,4821.0
2020-06-26 10:10:00,189.94,190.0,188.67,188.93,14103.0,181.7994,181.8568,180.5838,180.8326,14103.0
2020-06-26 10:20:00,188.75,188.88,188.33,188.58,11409.0,180.6604,180.7848,180.2584,180.4976,11409.0
2020-06-26 10:30:00,188.64,188.79,188.0,188.0,8874.0,180.5551,180.6986,179.9425,179.9425,8874.0
2020-06-26 10:40:00,187.92,188.25,187.84,187.84,6891.0,179.8659,180.1818,179.7894,179.7894,6891.0
2020-06-26 10:50:00,187.68,188.24,187.68,187.96,6723.0,179.6362,180.1722,179.6362,179.9042,6723.0
2020-06-26 11:00:00,188.15,188.9,188.1,188.86,16977.0,180.0861,180.8039,180.0382,180.7656,16977.0
2020-06-26 11:10:00,188.66,188.68,188.42,188.47,7500.0,180.5742,180.5934,180.3445,180.3924,7500.0
2020-06-26 11:20:00,188.35,188.59,188.09,188.18,5472.0,180.2775,180.5072,180.0286,180.1148,5472.0
2020-06-26 11:30:00,188.18,188.53,187.99,188.42,4272.0,180.1148,180.4498,179.9329,180.3445,4272.0
2020-06-26 11:40:00,188.48,188.58,188.29,188.48,5922.0,180.4019,180.4976,180.2201,180.4019,5922.0
2020-06-26 11:50:00,188.41,188.73,188.19,188.66,9033.0,180.3349,180.6412,180.1244,180.5742,9033.0
2020-06-26 12:00:00,188.41,188.41,188.12,188.17,2100.0,180.3349,180.3349,180.0574,180.1052,2100.0
2020-06-26 12:10:00,188.23,188.23,187.64,187.76,7509.0,180.1626,180.1626,179.5979,179.7128,7509.0
2020-06-26 12:20:00,187.75,188.18,187.59,188.17,4200.0,179.7032,180.1148,179.5501,180.1052,4200.0
2020-06-26 12:30:00,188.15,188.2,187.91,188.09,9600.0,180.0861,180.1339,179.8564,180.0286,9600.0
2020-06-26 12:40:00,188.03,188.06,187.7,187.85,10500.0,179.9712,179.9999,179.6554,179.7989,10500.0
2020-06-26 12:50:00,187.84,188.17,187.84,188.13,8106.0,179.7894,180.1052,179.7894,180.0669,8106.0
2020-06-26 13:00:00,188.21,188.59,188.15,188.24,10200.0,180.1435,180.5072,180.0861,180.1722,10200.0
2020-06-26 13:10:00,188.24,188.3,187.86,187.86,10827.0,180.1722,180.2296,179.8085,179.8085,10827.0
2020-06-26 13:20:00,187.85,188.05,187.8,187.81,6390.0,179.7989,179.9904,179.7511,179.7606,6390.0
2020-06-26 13:30:00,187.81,187.87,187.7,187.76,12624.0,179.7606,179.8181,179.6554,179.7128,12624.0
2020-06-26 13:40:00,187.84,187.89,187.65,187.89,6660.0,179.7894,179.8372,179.6075,179.8372,6660.0
2020-06-26 13:50:00,187.99,188.18,187.89,188.18,5715.0,179.9329,180.1148,179.8372,180.1148,5715.0
2020-06-26 14:00:00,188.01,188.3,187.85,188.15,3999.0,179.9521,180.2296,179.7989,180.0861,3999.0
2020-06-26 14:10:00,188.34,188.34,188.0,188.01,14592.0,180.2679,180.2679,179.9425,179.9521,14592.0
2020-06-26 14:20:00,187.9,188.08,187.52,187.52,9615.0,179.8468,180.0191,179.4831,179.4831,9615.0
2020-06-26 14:30:00,187.58,187.58,187.04,187.06,6900.0,179.5405,179.5405,179.0236,179.0428,6900.0
2020-06-26 14:40:00,187.17,187.37,186.74,186.89,8166.0,179.1481,179.3395,178.7365,178.8801,8166.0
2020-06-26 14:50:00,186.92,187.24,186.57,186.83,12453.0,178.9088,179.2151,178.5738,178.8226,12453.0
2020-06-26 15:00:00,187.1,187.1,186.64,186.7,7500.0,179.0811,179.0811,178.6408,178.6982,7500.0
2020-06-26 15:10:00,186.77,187.01,186.6,186.6,14733.0,178.7652,178.9949,178.6025,178.6025,14733.0
2020-06-26 15:20:00,186.7,187.27,186.44,187.04,17736.0,178.6982,179.2438,178.4494,179.0236,17736.0
2020-06-26 15:30:00,187.03,187.06,186.28,186.46,19530.0,179.0141,179.0428,178.2962,178.4685,19530.0
2020-06-26 15:40:00,186.4,187.41,186.35,187.21,36216.0,178.4111,179.3778,178.3632,179.1864,36216.0
2020-06-26 15:50:00,186.4,186.44,185.29,186.08,138384.0,178.4111,178.4494,177.3486,178.1048,138384.0
2020-06-29 09:30:00,187.03,187.5,185.8,185.8,29961.0,179.0141,179.4639,177.8368,177.8368,29961.0
2020-06-29 09:40:00,185.61,185.84,184.34,184.75,12615.0,177.6549,177.8751,176.4394,176.8318,12615.0
2020-06-29 09:50:00,184.69,186.33,184.69,186.33,5154.0,176.7744,178.3441,176.7744,178.3441,5154.0
2020-06-29 10:00:00,186.47,187.11,186.39,186.87,16359.0,178.4781,179.0906,178.4015,178.8609,16359.0
2020-06-29 10:10:00,187.21,187.54,186.83,187.54,25485.0,179.1864,179.5022,178.8226,179.5022,25485.0
2020-06-29 10:20:00,187.27,187.53,187.16,187.29,7389.0,179.2438,179.4926,179.1385,179.2629,7389.0
2020-06-29 10:30:00,187.95,188.41,187.63,188.21,12009.0,179.8946,180.3349,179.5884,180.1435,12009.0
2020-06-29 10:40:00,188.28,188.64,188.24,188.64,8397.0,180.2105,180.5551,180.1722,180.5551,8397.0
2020-06-29 10:50:00,188.75,189.08,188.5,188.85,10902.0,180.6604,180.9762,180.4211,180.7561,10902.0
2020-06-29 11:00:00,188.82,189.01,188.59,188.63,23556.0,180.7274,180.9092,180.5072,180.5455,23556.0
2020-06-29 11:10:00,188.66,188.96,188.58,188.84,7152.0,180.5742,180.8614,180.4976,180.7465,7152.0
2020-06-29 11:20:00,188.9,188.9,188.35,188.36,4500.0,180.8039,180.8039,180.2775,180.2871,4500.0
2020-06-29 11:30:00,188.5,188.65,188.37,188.56,4500.0,180.4211,180.5646,180.2966,180.4785,4500.0
2020-06-29 11:40:00,188.75,189.1,188.75,188.99,4686.0,180.6604,180.9954,180.6604,180.8901,4686.0
2020-06-29 11:50:00,188.93,189.12,188.69,188.69,5205.0,180.8326,181.0145,180.6029,180.6029,5205.0
2020-06-29 12:00:00,189.0,189.0,188.79,188.83,1845.0,180.8996,180.8996,180.6986,180.7369,1845.0
2020-06-29 12:10:00,189.01,189.21,188.87,189.21,8205.0,180.9092,181.1006,180.7752,181.1006,8205.0
2020-06-29 12:20:00,189.04,189.39,189.04,189.31,6018.0,180.9379,181.2729,180.9379,181.1964,6018.0
2020-06-29 12:30:00,189.28,189.4,189.18,189.29,4800.0,181.1676,181.2825,181.0719,181.1772,4800.0
2020-06-29 12:40:00,189.26,189.48,189.16,189.21,10200.0,181.1485,181.3591,181.0528,181.1006,10200.0
2020-06-29 12:50:00,189.25,189.42,189.17,189.29,4266.0,181.1389,181.3016,181.0624,181.1772,4266.0
2020-06-29 13:00:00,189.4,189.48,189.22,189.28,4542.0,181.2825,181.3591,181.1102,181.1676,4542.0
2020-06-29 13:10:00,189.48,189.7,189.46,189.61,6990.0,181.3591,181.5696,181.3399,181.4835,6990.0
2020-06-29 13:20:00,189.57,189.84,189.57,189.58,9921.0,181.4452,181.7036,181.4452,181.4548,9921.0
2020-06-29 13:30:00,189.56,189.93,189.45,189.88,9600.0,181.4356,181.7898,181.3304,181.7419,9600.0
2020-06-29 13:40:00,189.88,189.92,189.67,189.67,7098.0,181.7419,181.7802,181.5409,181.5409,7098.0
2020-06-29 13:50:00,189.62,189.62,189.31,189.31,3300.0,181.4931,181.4931,181.1964,181.1964,3300.0
2020-06-29 14:00:00,189.38,189.53,188.61,188.61,16479.0,181.2634,181.4069,180.5264,180.5264,16479.0
2020-06-29 14:10:00,188.54,188.78,188.53,188.53,5724.0,180.4594,180.6891,180.4498,180.4498,5724.0
2020-06-29 14:20:00,188.68,188.74,188.44,188.52,9903.0,180.5934,180.6508,180.3636,180.4402,9903.0
2020-06-29 14:30:00,188.56,188.57,188.48,188.49,6108.0,180.4785,180.4881,180.4019,180.4115,6108.0
2020-06-29 14:40:00,188.48,188.56,188.21,188.27,40905.0,180.4019,180.4785,180.1435,180.2009,40905.0
2020-06-29 14:50:00,188.23,188.26,187.85,187.86,9294.0,180.1626,180.1914,179.7989,179.8085,9294.0
2020-06-29 15:00:00,187.84,187.89,187.15,187.25,13875.0,179.7894,179.8372,179.1289,179.2246,13875.0
2020-06-29 15:10:00,187.38,187.46,187.18,187.32,14760.0,179.3491,179.4256,179.1576,179.2916,14760.0
2020-06-29 15:20:00,187.39,187.55,187.29,187.39,13668.0,179.3586,179.5118,179.2629,179.3586,13668.0
2020-06-29 15:30:00,187.45,187.84,187.45,187.63,15414.0,179.4161,179.7894,179.4161,179.5884,15414.0
2020-06-29 15:40:00,187.64,187.89,187.42,187.5,22800.0,179.5979,179.8372,179.3874,179.4639,22800.0
2020-06-29 15:50:00,187.57,188.67,187.54,188.67,58932.0,179.5309,180.5838,179.5022,180.5838,58932.0
2020-06-30 09:30:00,189.2,189.2,187.91,188.22,16551.0,181.0911,181.0911,179.8564,180.1531,16551.0
2020-06-30 09:40:00,188.15,188.9,188.08,188.61,14172.0,180.0861,180.8039,180.0191,180.5264,14172.0
2020-06-30 09:50:00,188.65,189.43,188.65,189.43,6300.0,180.5646,181.3112,180.5646,181.3112,6300.0
2020-06-30 10:00:00,189.46,189.63,189.1,189.53,11478.0,181.3399,181.5026,180.9954,181.4069,11478.0
2020-06-30 10:10:00,189.61,189.65,188.93,189.16,9771.0,181.4835,181.5218,180.8326,181.0528,9771.0
2020-06-30 10:20:00,189.16,189.71,188.99,189.43,5514.0,181.0528,181.5792,180.8901,181.3112,5514.0
2020-06-30 10:30:00,189.62,189.89,189.45,189.45,4716.0,181.4931,181.7515,181.3304,181.3304,4716.0
2020-06-30 10:40:00,189.6,189.65,189.27,189.56,4800.0,181.4739,181.5218,181.1581,181.4356,4800.0
2020-06-30 10:50:00,189.7,189.9,189.63,189.78,10434.0,181.5696,181.7611,181.5026,181.6462,10434.0
2020-06-30 11:00:00,189.75,190.35,189.59,189.98,13017.0,181.6175,182.1918,181.4644,181.8376,13017.0
2020-06-30 11:10:00,190.11,190.87,190.08,190.86,4200.0,181.9621,182.6895,181.9334,182.6799,4200.0
2020-06-30 11:20:00,190.95,190.95,190.43,190.43,8061.0,182.7661,182.7661,182.2684,182.2684,8061.0
2020-06-30 11:30:00,190.37,190.43,189.84,190.09,5901.0,182.2109,182.2684,181.7036,181.9429,5901.0
2020-06-30 11:40:00,189.96,190.2,189.93,190.1,9426.0,181.8185,182.0482,181.7898,181.9525,9426.0
2020-06-30 11:50:00,190.16,190.32,190.11,190.32,4371.0,182.0099,182.1631,181.9621,182.1631,4371.0
2020-06-30 12:00:00,190.39,190.48,190.3,190.48,9000.0,182.2301,182.3162,182.1439,182.3162,9000.0
2020-06-30 12:10:00,190.51,190.97,190.51,190.77,7413.0,182.3449,182.7852,182.3449,182.5938,7413.0
2020-06-30 12:20:00,190.77,191.12,190.73,191.04,3633.0,182.5938,182.9288,182.5555,182.8522,3633.0
2020-06-30 12:30:00,191.02,191.32,190.96,191.02,5718.0,182.8331,183.1202,182.7756,182.8331,5718.0
2020-06-30 12:40:00,190.88,190.88,190.26,190.48,9390.0,182.6991,182.6991,182.1056,182.3162,9390.0
2020-06-30 12:50:00,190.33,190.43,190.3,190.33,4839.0,182.1726,182.2684,182.1439,182.1726,4839.0
2020-06-30 13:00:00,190.34,190.58,190.34,190.4,10533.0,182.1822,182.4119,182.1822,182.2396,10533.0
2020-06-30 13:10:00,190.3,190.41,190.12,190.27,7512.0,182.1439,182.2492,181.9716,182.1152,7512.0
2020-06-30 13:20:00,190.4,190.57,190.35,190.53,7356.0,182.2396,182.4024,182.1918,182.3641,7356.0
2020-06-30 13:30:00,190.58,190.59,190.38,190.38,6654.0,182.4119,182.4215,182.2205,182.2205,6654.0
2020-06-30 13:40:00,190.46,190.46,190.22,190.23,5916.0,182.2971,182.2971,182.0674,182.0769,5916.0
2020-06-30 13:50:00,190.23,190.73,190.23,190.7,13014.0,182.0769,182.5555,182.0769,182.5268,13014.0
2020-06-30 14:00:00,190.62,190.62,190.28,190.36,9255.0,182.4502,182.4502,182.1248,182.2014,9255.0
2020-06-30 14:10:00,190.32,190.63,190.2,190.63,13443.0,182.1631,182.4598,182.0482,182.4598,13443.0
2020-06-30 14:20:00,190.59,190.7,190.45,190.7,14919.0,182.4215,182.5268,182.2875,182.5268,14919.0
2020-06-30 14:30:00,190.65,191.2,190.65,191.2,6630.0,182.4789,183.0054,182.4789,183.0054,6630.0
2020-06-30 14:40:00,191.15,191.19,190.81,191.04,17517.0,182.9575,182.9958,182.6321,182.8522,17517.0
2020-06-30 14:50:00,191.04,191.41,190.98,191.24,14409.0,182.8522,183.2063,182.7948,183.0436,14409.0
2020-06-30 15:00:00,191.3,191.36,190.69,190.69,15300.0,183.1011,183.1585,182.5172,182.5172,15300.0
2020-06-30 15:10:00,190.75,191.08,190.74,190.96,17937.0,182.5746,182.8905,182.5651,182.7756,17937.0
2020-06-30 15:20:00,191.14,192.22,190.96,192.03,79953.0,182.9479,183.9816,182.7756,183.7998,79953.0
2020-06-30 15:30:00,191.9,192.78,191.9,192.23,65862.0,183.6753,184.5176,183.6753,183.9912,65862.0
2020-06-30 15:40:00,192.23,192.62,191.96,192.32,59577.0,183.9912,184.3645,183.7328,184.0773,59577.0
2020-06-30 15:50:00,192.53,193.29,192.13,192.61,119238.0,184.2783,185.0058,183.8955,184.3549,119238.0
2020-07-01 09:30:00,192.59,193.98,191.68,193.75,41013.0,184.3358,185.6662,183.4648,185.4461,41013.0
2020-07-01 09:40:00,193.72,193.72,192.78,193.03,7212.0,185.4173,185.4173,184.5176,184.7569,7212.0
2020-07-01 09:50:00,193.01,193.11,191.27,191.51,23583.0,184.7378,184.8335,183.0724,183.3021,23583.0
2020-07-01 10:00:00,191.68,193.07,191.46,192.97,27735.0,183.4648,184.7952,183.2542,184.6995,27735.0
2020-07-01 10:10:00,193.17,193.65,193.08,193.52,19026.0,184.8909,185.3503,184.8048,185.2259,19026.0
2020-07-01 10:20:00,193.52,193.85,193.14,193.21,28965.0,185.2259,185.5418,184.8622,184.9292,28965.0
2020-07-01 10:30:00,193.31,193.64,193.14,193.44,27375.0,185.0249,185.3408,184.8622,185.1493,27375.0
2020-07-01 10:40:00,193.44,193.49,192.79,192.79,4251.0,185.1493,185.1972,184.5272,184.5272,4251.0
2020-07-01 10:50:00,192.75,192.91,192.14,192.37,16083.0,184.4889,184.6421,183.9051,184.1252,16083.0
2020-07-01 11:00:00,192.34,192.38,192.03,192.28,16443.0,184.0965,184.1348,183.7998,184.0391,16443.0
2020-07-01 11:10:00,192.28,192.32,191.6,191.6,17979.0,184.0391,184.0773,183.3882,183.3882,17979.0
2020-07-01 11:20:00,191.48,191.61,190.5,190.95,25524.0,183.2733,183.3978,182.3354,182.7661,25524.0
2020-07-01 11:30:00,190.94,191.36,190.84,191.31,13680.0,182.7565,183.1585,182.6608,183.1106,13680.0
2020-07-01 11:40:00,191.21,191.9,191.16,191.9,12321.0,183.0149,183.6753,182.9671,183.6753,12321.0
2020-07-01 11:50:00,191.9,192.0,191.8,191.88,12369.0,183.6753,183.7711,183.5796,183.6562,12369.0
2020-07-01 12:00:00,191.75,192.13,191.75,192.11,5703.0,183.5318,183.8955,183.5318,183.8763,5703.0
2020-07-01 12:10:00,192.1,192.12,191.93,192.12,11583.0,183.8668,183.8859,183.7041,183.8859,11583.0
2020-07-01 12:20:00,192.1,192.43,192.1,192.3,10500.0,183.8668,184.1826,183.8668,184.0582,10500.0
2020-07-01 12:30:00,192.41,192.9,192.34,192.9,9990.0,184.1635,184.6325,184.0965,184.6325,9990.0
2020-07-01 12:40:00,192.72,192.77,192.21,192.51,10809.0,184.4602,184.5081,183.9721,184.2592,10809.0
2020-07-01 12:50:00,192.31,192.38,192.12,192.26,6321.0,184.0678,184.1348,183.8859,184.0199,6321.0
2020-07-01 13:00:00,192.19,192.36,192.11,192.26,10080.0,183.9529,184.1156,183.8763,184.0199,10080.0
2020-07-01 13:10:00,192.21,192.37,192.16,192.25,13500.0,183.9721,184.1252,183.9242,184.0103,13500.0
2020-07-01 13:20:00,192.26,192.67,192.19,192.62,22650.0,184.0199,184.4123,183.9529,184.3645,22650.0
2020-07-01 13:30:00,192.66,192.69,192.51,192.69,11697.0,184.4028,184.4315,184.2592,184.4315,11697.0
2020-07-01 13:40:00,192.63,192.63,191.89,192.05,13491.0,184.3741,184.3741,183.6658,183.8189,13491.0
2020-07-01 13:50:00,191.94,192.16,191.81,191.9,14802.0,183.7136,183.9242,183.5892,183.6753,14802.0
2020-07-01 14:00:00,192.11,192.23,191.88,192.01,15090.0,183.8763,183.9912,183.6562,183.7806,15090.0
2020-07-01 14:10:00,192.04,192.16,191.84,191.96,14319.0,183.8093,183.9242,183.6179,183.7328,14319.0
2020-07-01 14:20:00,191.9,192.3,191.72,192.0,22851.0,183.6753,184.0582,183.5031,183.7711,22851.0
2020-07-01 14:30:00,191.94,192.26,191.63,191.64,10809.0,183.7136,184.0199,183.4169,183.4265,10809.0
2020-07-01 14:40:00,191.61,191.91,191.4,191.88,34698.0,183.3978,183.6849,183.1968,183.6562,34698.0
2020-07-01 14:50:00,191.95,192.11,191.94,192.05,12969.0,183.7232,183.8763,183.7136,183.8189,12969.0
2020-07-01 15:00:00,192.01,192.01,191.76,191.76,27801.0,183.7806,183.7806,183.5413,183.5413,27801.0
2020-07-01 15:10:00,191.57,191.68,191.27,191.37,27714.0,183.3595,183.4648,183.0724,183.1681,27714.0
2020-07-01 15:20:00,191.37,191.61,191.3,191.6,21513.0,183.1681,183.3978,183.1011,183.3882,21513.0
2020-07-01 15:30:00,191.6,191.78,191.51,191.59,27129.0,183.3882,183.5605,183.3021,183.3786,27129.0
2020-07-01 15:40:00,191.59,192.69,191.52,192.69,45942.0,183.3786,184.4315,183.3116,184.4315,45942.0
2020-07-01 15:50:00,192.69,193.19,191.73,192.63,219714.0,184.4315,184.9101,183.5126,184.3741,219714.0
2020-07-02 09:30:00,194.28,195.22,194.28,194.45,17259.0,185.9533,186.8531,185.9533,186.1161,17259.0
2020-07-02 09:40:00,194.48,194.93,194.17,194.55,15735.0,186.1448,186.5755,185.8481,186.2118,15735.0
2020-07-02 09:50:00,194.38,194.77,194.26,194.62,4821.0,186.0491,186.4223,185.9342,186.2788,4821.0
2020-07-02 10:00:00,194.77,195.52,194.77,195.52,9738.0,186.4223,187.1402,186.4223,187.1402,9738.0
2020-07-02 10:10:00,195.52,195.52,195.14,195.38,9297.0,187.1402,187.1402,186.7765,187.0062,9297.0
2020-07-02 10:20:00,195.33,195.33,194.74,194.77,7704.0,186.9583,186.9583,186.3936,186.4223,7704.0
2020-07-02 10:30:00,194.63,194.76,194.31,194.66,12990.0,186.2883,186.4128,185.9821,186.3171,12990.0
2020-07-02 10:40:00,194.81,194.84,194.57,194.57,9162.0,186.4606,186.4893,186.2309,186.2309,9162.0
2020-07-02 10:50:00,194.54,194.6,193.97,193.97,5931.0,186.2022,186.2596,185.6566,185.6566,5931.0
2020-07-02 11:00:00,193.97,194.29,193.63,193.88,9573.0,185.6566,185.9629,185.3312,185.5705,9573.0
2020-07-02 11:10:00,193.61,193.88,193.56,193.84,9000.0,185.3121,185.5705,185.2642,185.5322,9000.0
2020-07-02 11:20:00,194.05,194.12,193.74,193.84,7746.0,185.7332,185.8002,185.4365,185.5322,7746.0
2020-07-02 11:30:00,193.95,194.25,193.86,194.2,12825.0,185.6375,185.9246,185.5513,185.8768,12825.0
2020-07-02 11:40:00,194.26,194.34,194.08,194.23,10173.0,185.9342,186.0108,185.7619,185.9055,10173.0
2020-07-02 11:50:00,194.28,194.29,193.98,194.01,8079.0,185.9533,185.9629,185.6662,185.6949,8079.0
2020-07-02 12:00:00,194.14,194.14,193.77,193.95,6384.0,185.8193,185.8193,185.4652,185.6375,6384.0
2020-07-02 12:10:00,193.94,193.94,193.62,193.66,3600.0,185.6279,185.6279,185.3216,185.3599,3600.0
2020-07-02 12:20:00,193.58,193.8,193.58,193.79,4200.0,185.2833,185.4939,185.2833,185.4843,4200.0
2020-07-02 12:30:00,193.88,194.14,193.76,194.0,9072.0,185.5705,185.8193,185.4556,185.6853,9072.0
2020-07-02 12:40:00,193.96,194.13,193.9,194.01,6300.0,185.6471,185.8098,185.5896,185.6949,6300.0
2020-07-02 12:50:00,193.88,193.96,193.69,193.76,6300.0,185.5705,185.6471,185.3886,185.4556,6300.0
2020-07-02 13:00:00,193.99,194.04,193.64,193.72,10203.0,185.6758,185.7236,185.3408,185.4173,10203.0
2020-07-02 13:10:00,193.65,193.77,193.57,193.7,2700.0,185.3503,185.4652,185.2738,185.3982,2700.0
2020-07-02 13:20:00,193.6,194.0,193.6,193.9,3900.0,185.3025,185.6853,185.3025,185.5896,3900.0
2020-07-02 13:30:00,193.92,194.0,193.84,193.84,6600.0,185.6088,185.6853,185.5322,185.5322,6600.0
2020-07-02 13:40:00,193.95,194.17,193.92,194.13,7200.0,185.6375,185.8481,185.6088,185.8098,7200.0
2020-07-02 13:50:00,194.21,194.33,194.12,194.12,6417.0,185.8863,186.0012,185.8002,185.8002,6417.0
2020-07-02 14:00:00,194.06,194.15,193.63,193.64,11493.0,185.7428,185.8289,185.3312,185.3408,11493.0
2020-07-02 14:10:00,193.67,193.7,193.57,193.68,2700.0,185.3695,185.3982,185.2738,185.3791,2700.0
2020-07-02 14:20:00,193.58,193.96,193.51,193.86,7977.0,185.2833,185.6471,185.2163,185.5513,7977.0
2020-07-02 14:30:00,193.94,194.46,193.86,194.45,10950.0,185.6279,186.1256,185.5513,186.1161,10950.0
2020-07-02 14:40:00,194.37,194.76,194.37,194.75,12033.0,186.0395,186.4128,186.0395,186.4032,12033.0
2020-07-02 14:50:00,194.73,194.93,194.7,194.89,13500.0,186.3841,186.5755,186.3553,186.5372,13500.0
2020-07-02 15:00:00,194.86,195.0,194.75,194.78,17052.0,186.5085,186.6425,186.4032,186.4319,17052.0
2020-07-02 15:10:00,194.78,194.8,194.3,194.41,16932.0,186.4319,186.4511,185.9725,186.0778,16932.0
2020-07-02 15:20:00,194.33,194.57,194.33,194.33,14820.0,186.0012,186.2309,186.0012,186.0012,14820.0
2020-07-02 15:30:00,194.32,194.41,193.99,194.27,18603.0,185.9916,186.0778,185.6758,185.9438,18603.0
2020-07-02 15:40:00,194.33,194.33,193.4,193.4,47817.0,186.0012,186.0012,185.1111,185.1111,47817.0
2020-07-02 15:50:00,193.58,194.35,193.4,194.26,161994.0,185.2833,186.0203,185.1111,185.9342,161994.0
2020-07-06 09:30:00,196.67,197.34,196.57,196.57,29280.0,188.2409,188.8822,188.1452,188.1452,29280.0
2020-07-06 09:40:00,196.29,196.42,195.97,196.34,6000.0,187.8772,188.0016,187.5709,187.9251,6000.0
2020-07-06 09:50:00,196.43,196.67,196.14,196.37,16320.0,188.0112,188.2409,187.7336,187.9538,16320.0
2020-07-06 10:00:00,196.67,196.67,195.14,195.15,12423.0,188.2409,188.2409,186.7765,186.7861,12423.0
2020-07-06 10:10:00,195.0,195.14,194.73,194.94,6168.0,186.6425,186.7765,186.3841,186.5851,6168.0
2020-07-06 10:20:00,194.76,195.01,194.59,194.88,4071.0,186.4128,186.6521,186.2501,186.5276,4071.0
2020-07-06 10:30:00,195.32,195.76,195.32,195.69,11202.0,186.9488,187.3699,186.9488,187.3029,11202.0
2020-07-06 10:40:00,195.62,196.34,195.44,196.18,4170.0,187.2359,187.9251,187.0636,187.7719,4170.0
2020-07-06 10:50:00,196.29,196.29,196.1,196.1,7299.0,187.8772,187.8772,187.6953,187.6953,7299.0
2020-07-06 11:00:00,196.11,196.67,196.1,196.67,8835.0,187.7049,188.2409,187.6953,188.2409,8835.0
2020-07-06 11:10:00,196.54,196.9,196.42,196.9,12609.0,188.1165,188.4611,188.0016,188.4611,12609.0
2020-07-06 11:20:00,196.84,196.84,196.69,196.69,5535.0,188.4036,188.4036,188.2601,188.2601,5535.0
2020-07-06 11:30:00,196.67,196.75,196.46,196.75,6468.0,188.2409,188.3175,188.0399,188.3175,6468.0
2020-07-06 11:40:00,196.77,197.18,196.77,197.18,2817.0,188.3366,188.7291,188.3366,188.7291,2817.0
2020-07-06 11:50:00,197.02,197.29,196.37,196.49,19797.0,188.5759,188.8343,187.9538,188.0686,19797.0
2020-07-06 12:00:00,196.48,196.94,196.47,196.6,6165.0,188.0591,188.4993,188.0495,188.1739,6165.0
2020-07-06 12:10:00,196.5,196.5,196.27,196.27,6003.0,188.0782,188.0782,187.8581,187.8581,6003.0
2020-07-06 12:20:00,196.22,196.36,196.19,196.19,4830.0,187.8102,187.9442,187.7815,187.7815,4830.0
2020-07-06 12:30:00,196.16,196.22,195.76,195.92,6486.0,187.7528,187.8102,187.3699,187.5231,6486.0
2020-07-06 12:40:00,195.86,195.99,195.79,195.82,11598.0,187.4656,187.5901,187.3986,187.4273,11598.0
2020-07-06 12:50:00,195.82,196.01,195.82,196.01,2403.0,187.4273,187.6092,187.4273,187.6092,2403.0
2020-07-06 13:00:00,196.28,196.28,195.95,195.95,4209.0,187.8676,187.8676,187.5518,187.5518,4209.0
2020-07-06 13:10:00,196.12,196.56,196.09,196.32,6966.0,187.7145,188.1356,187.6858,187.9059,6966.0
2020-07-06 13:20:00,196.32,196.35,196.13,196.27,13803.0,187.9059,187.9346,187.7241,187.8581,13803.0
2020-07-06 13:30:00,196.23,196.48,196.08,196.2,5427.0,187.8198,188.0591,187.6762,187.7911,5427.0
2020-07-06 13:40:00,196.2,196.2,195.48,195.49,8364.0,187.7911,187.7911,187.1019,187.1115,8364.0
2020-07-06 13:50:00,195.35,195.85,195.35,195.85,4290.0,186.9775,187.4561,186.9775,187.4561,4290.0
2020-07-06 14:00:00,195.78,195.91,195.64,195.91,4479.0,187.3891,187.5135,187.2551,187.5135,4479.0
2020-07-06 14:10:00,195.85,195.97,195.51,195.66,8856.0,187.4561,187.5709,187.1306,187.2742,8856.0
2020-07-06 14:20:00,195.67,195.85,195.6,195.63,9645.0,187.2838,187.4561,187.2168,187.2455,9645.0
2020-07-06 14:30:00,195.6,195.79,195.6,195.68,7845.0,187.2168,187.3986,187.2168,187.2933,7845.0
2020-07-06 14:40:00,195.82,195.82,195.68,195.79,19011.0,187.4273,187.4273,187.2933,187.3986,19011.0
2020-07-06 14:50:00,195.73,195.85,195.48,195.5,24540.0,187.3412,187.4561,187.1019,187.1211,24540.0
2020-07-06 15:00:00,195.68,195.96,195.62,195.7,75894.0,187.2933,187.5613,187.2359,187.3125,75894.0
2020-07-06 15:10:00,195.63,195.84,195.55,195.73,5538.0,187.2455,187.4465,187.1689,187.3412,5538.0
2020-07-06 15:20:00,195.81,195.94,195.68,195.79,9300.0,187.4178,187.5422,187.2933,187.3986,9300.0
2020-07-06 15:30:00,195.71,196.21,195.27,196.02,17703.0,187.3221,187.8006,186.9009,187.6188,17703.0
2020-07-06 15:40:00,196.12,196.59,195.96,196.59,36663.0,187.7145,188.1643,187.5613,188.1643,36663.0
2020-07-06 15:50:00,196.82,197.58,196.64,197.37,151683.0,188.3845,189.1119,188.2122,188.9109,151683.0
2020-07-07 09:30:00,195.16,196.24,194.77,195.65,45210.0,186.7956,187.8293,186.4223,187.2646,45210.0
2020-07-07 09:40:00,195.78,196.15,195.24,196.11,78444.0,187.3891,187.7432,186.8722,187.7049,78444.0
2020-07-07 09:50:00,196.11,196.35,196.0,196.35,7293.0,187.7049,187.9346,187.5996,187.9346,7293.0
2020-07-07 10:00:00,196.52,196.61,196.17,196.22,10251.0,188.0973,188.1835,187.7623,187.8102,10251.0
2020-07-07 10:10:00,196.22,196.74,196.19,196.64,15150.0,187.8102,188.3079,187.7815,188.2122,15150.0
2020-07-07 10:20:00,196.56,196.58,196.02,196.02,9669.0,188.1356,188.1548,187.6188,187.6188,9669.0
2020-07-07 10:30:00,196.3,196.61,196.2,196.21,18195.0,187.8868,188.1835,187.7911,187.8006,18195.0
2020-07-07 10:40:00,196.17,196.31,196.02,196.16,12561.0,187.7623,187.8963,187.6188,187.7528,12561.0
2020-07-07 10:50:00,196.29,196.97,196.29,196.96,14799.0,187.8772,188.5281,187.8772,188.5185,14799.0
2020-07-07 11:00:00,196.91,196.91,196.73,196.77,2703.0,188.4706,188.4706,188.2983,188.3366,2703.0
2020-07-07 11:10:00,196.92,197.19,196.92,197.06,2400.0,188.4802,188.7386,188.4802,188.6142,2400.0
2020-07-07 11:20:00,197.0,197.19,197.0,197.03,2889.0,188.5568,188.7386,188.5568,188.5855,2889.0
2020-07-07 11:30:00,196.97,196.97,196.35,196.36,3651.0,188.5281,188.5281,187.9346,187.9442,3651.0
2020-07-07 11:40:00,196.36,196.67,196.34,196.67,8271.0,187.9442,188.2409,187.9251,188.2409,8271.0
2020-07-07 11:50:00,196.59,196.72,196.21,196.33,9567.0,188.1643,188.2888,187.8006,187.9155,9567.0
2020-07-07 12:00:00,196.38,196.69,196.26,196.26,4500.0,187.9633,188.2601,187.8485,187.8485,4500.0
2020-07-07 12:10:00,196.29,196.82,196.23,196.82,7962.0,187.8772,188.3845,187.8198,188.3845,7962.0
2020-07-07 12:20:00,196.81,196.81,196.29,196.46,5643.0,188.3749,188.3749,187.8772,188.0399,5643.0
2020-07-07 12:30:00,196.39,196.42,196.14,196.14,3891.0,187.9729,188.0016,187.7336,187.7336,3891.0
2020-07-07 12:40:00,196.17,196.43,196.12,196.39,4125.0,187.7623,188.0112,187.7145,187.9729,4125.0
2020-07-07 12:50:00,196.38,196.41,196.06,196.19,6762.0,187.9633,187.9921,187.6571,187.7815,6762.0
2020-07-07 13:00:00,196.23,196.28,195.87,196.28,12948.0,187.8198,187.8676,187.4752,187.8676,12948.0
2020-07-07 13:10:00,195.94,196.1,195.9,196.0,7500.0,187.5422,187.6953,187.5039,187.5996,7500.0
2020-07-07 13:20:00,196.01,196.36,196.0,196.32,19362.0,187.6092,187.9442,187.5996,187.9059,19362.0
2020-07-07 13:30:00,196.26,196.26,195.91,195.99,8892.0,187.8485,187.8485,187.5135,187.5901,8892.0
2020-07-07 13:40:00,195.98,196.16,195.98,196.03,2100.0,187.5805,187.7528,187.5805,187.6283,2100.0
2020-07-07 13:50:00,196.11,196.15,195.7,195.77,13740.0,187.7049,187.7432,187.3125,187.3795,13740.0
2020-07-07 14:00:00,195.65,195.77,195.59,195.77,6000.0,187.2646,187.3795,187.2072,187.3795,6000.0
2020-07-07 14:10:00,195.84,195.84,195.63,195.75,6783.0,187.4465,187.4465,187.2455,187.3603,6783.0
2020-07-07 14:20:00,195.6,195.67,195.56,195.57,5109.0,187.2168,187.2838,187.1785,187.1881,5109.0
2020-07-07 14:30:00,195.56,195.57,195.4,195.47,7368.0,187.1785,187.1881,187.0253,187.0923,7368.0
2020-07-07 14:40:00,195.59,195.67,195.41,195.6,9042.0,187.2072,187.2838,187.0349,187.2168,9042.0
2020-07-07 14:50:00,195.63,195.82,195.55,195.82,10800.0,187.2455,187.4273,187.1689,187.4273,10800.0
2020-07-07 15:00:00,195.87,195.99,195.44,195.54,16857.0,187.4752,187.5901,187.0636,187.1593,16857.0
2020-07-07 15:10:00,195.59,195.87,195.4,195.64,10686.0,187.2072,187.4752,187.0253,187.2551,10686.0
2020-07-07 15:20:00,195.82,196.13,195.65,195.9,11145.0,187.4273,187.7241,187.2646,187.5039,11145.0
2020-07-07 15:30:00,196.02,196.11,195.71,195.88,14700.0,187.6188,187.7049,187.3221,187.4848,14700.0
2020-07-07 15:40:00,195.88,195.95,195.63,195.78,45093.0,187.4848,187.5518,187.2455,187.3891,45093.0
2020-07-07 15:50:00,195.97,196.3,195.45,196.25,151488.0,187.5709,187.8868,187.0732,187.8389,151488.0
2020-07-08 09:30:00,196.67,197.52,196.14,197.36,24636.0,188.2409,189.0545,187.7336,188.9013,24636.0
2020-07-08 09:40:00,197.65,198.55,197.63,198.04,41934.0,189.1789,190.0403,189.1598,189.5522,41934.0
2020-07-08 09:50:00,197.7,197.7,197.0,197.13,11766.0,189.2268,189.2268,188.5568,188.6812,11766.0
2020-07-08 10:00:00,196.69,196.7,195.85,195.9,11664.0,188.2601,188.2696,187.4561,187.5039,11664.0
2020-07-08 10:10:00,196.07,196.55,195.83,196.23,12960.0,187.6666,188.1261,187.4369,187.8198,12960.0
2020-07-08 10:20:00,195.95,195.95,195.69,195.69,9057.0,187.5518,187.5518,187.3029,187.3029,9057.0
2020-07-08 10:30:00,195.67,195.92,195.67,195.78,10296.0,187.2838,187.5231,187.2838,187.3891,10296.0
2020-07-08 10:40:00,195.97,195.98,195.08,195.4,29658.0,187.5709,187.5805,186.7191,187.0253,29658.0
2020-07-08 10:50:00,195.39,195.63,195.31,195.54,10770.0,187.0158,187.2455,186.9392,187.1593,10770.0
2020-07-08 11:00:00,195.44,195.73,195.12,195.24,31410.0,187.0636,187.3412,186.7573,186.8722,31410.0
2020-07-08 11:10:00,195.13,195.27,194.58,194.69,9633.0,186.7669,186.9009,186.2405,186.3458,9633.0
2020-07-08 11:20:00,194.72,194.72,193.67,193.89,19797.0,186.3745,186.3745,185.3695,185.5801,19797.0
2020-07-08 11:30:00,193.99,194.53,193.98,194.53,12318.0,185.6758,186.1926,185.6662,186.1926,12318.0
2020-07-08 11:40:00,194.58,194.83,194.45,194.8,11610.0,186.2405,186.4798,186.1161,186.4511,11610.0
2020-07-08 11:50:00,194.92,194.93,194.48,194.61,6000.0,186.5659,186.5755,186.1448,186.2692,6000.0
2020-07-08 12:00:00,194.44,194.44,193.96,194.21,13542.0,186.1065,186.1065,185.6471,185.8863,13542.0
2020-07-08 12:10:00,194.19,194.46,194.11,194.44,10914.0,185.8672,186.1256,185.7906,186.1065,10914.0
2020-07-08 12:20:00,194.3,194.54,194.3,194.38,4827.0,185.9725,186.2022,185.9725,186.0491,4827.0
2020-07-08 12:30:00,194.44,194.44,193.75,193.93,18501.0,186.1065,186.1065,185.4461,185.6183,18501.0
2020-07-08 12:40:00,194.0,194.0,193.42,193.56,12903.0,185.6853,185.6853,185.1302,185.2642,12903.0
2020-07-08 12:50:00,193.47,193.67,193.4,193.67,9570.0,185.1781,185.3695,185.1111,185.3695,9570.0
2020-07-08 13:00:00,193.65,193.75,193.59,193.74,7713.0,185.3503,185.4461,185.2929,185.4365,7713.0
2020-07-08 13:10:00,193.71,193.71,193.07,193.2,20223.0,185.4078,185.4078,184.7952,184.9196,20223.0
2020-07-08 13:20:00,193.15,193.15,192.28,192.64,20103.0,184.8718,184.8718,184.0391,184.3836,20103.0
2020-07-08 13:30:00,192.7,192.81,192.33,192.75,19119.0,184.4411,184.5463,184.0869,184.4889,19119.0
2020-07-08 13:40:00,192.8,192.8,192.2,192.32,29100.0,184.5368,184.5368,183.9625,184.0773,29100.0
2020-07-08 13:50:00,192.39,192.4,191.94,191.94,16185.0,184.1443,184.1539,183.7136,183.7136,16185.0
2020-07-08 14:00:00,191.83,192.19,191.8,191.95,13455.0,183.6083,183.9529,183.5796,183.7232,13455.0
2020-07-08 14:10:00,191.95,192.4,191.95,192.26,16635.0,183.7232,184.1539,183.7232,184.0199,16635.0
2020-07-08 14:20:00,192.38,192.71,192.27,192.69,34893.0,184.1348,184.4506,184.0295,184.4315,34893.0
2020-07-08 14:30:00,192.65,192.9,192.61,192.78,17703.0,184.3932,184.6325,184.3549,184.5176,17703.0
2020-07-08 14:40:00,192.79,193.0,192.64,193.0,15534.0,184.5272,184.7282,184.3836,184.7282,15534.0
2020-07-08 14:50:00,193.12,193.36,192.83,193.3,8214.0,184.8431,185.0728,184.5655,185.0153,8214.0
2020-07-08 15:00:00,193.45,193.64,193.25,193.47,9900.0,185.1589,185.3408,184.9675,185.1781,9900.0
2020-07-08 15:10:00,193.55,194.25,193.54,194.25,13254.0,185.2546,185.9246,185.2451,185.9246,13254.0
2020-07-08 15:20:00,194.29,194.37,194.1,194.29,7800.0,185.9629,186.0395,185.7811,185.9629,7800.0
2020-07-08 15:30:00,194.32,194.45,194.1,194.43,22248.0,185.9916,186.1161,185.7811,186.0969,22248.0
2020-07-08 15:40:00,194.44,194.84,194.27,194.69,36267.0,186.1065,186.4893,185.9438,186.3458,36267.0
2020-07-08 15:50:00,194.74,195.53,194.41,195.44,89898.0,186.3936,187.1498,186.0778,187.0636,89898.0
2020-07-09 09:30:00,195.7,195.92,194.38,194.38,16593.0,187.3125,187.5231,186.0491,186.0491,16593.0
2020-07-09 09:40:00,194.48,194.48,193.47,193.47,5220.0,186.1448,186.1448,185.1781,185.1781,5220.0
2020-07-09 09:50:00,193.83,194.18,193.3,193.77,10524.0,185.5226,185.8576,185.0153,185.4652,10524.0
2020-07-09 10:00:00,193.85,194.11,193.85,193.97,9615.0,185.5418,185.7906,185.5418,185.6566,9615.0
2020-07-09 10:10:00,193.89,193.97,192.67,192.78,9600.0,185.5801,185.6566,184.4123,184.5176,9600.0
2020-07-09 10:20:00,192.83,193.35,192.73,192.8,12003.0,184.5655,185.0632,184.4698,184.5368,12003.0
2020-07-09 10:30:00,192.96,193.23,192.73,192.73,6036.0,184.6899,184.9483,184.4698,184.4698,6036.0
2020-07-09 10:40:00,192.55,192.73,192.15,192.26,14745.0,184.2975,184.4698,183.9146,184.0199,14745.0
2020-07-09 10:50:00,192.11,192.41,191.27,191.27,10479.0,183.8763,184.1635,183.0724,183.0724,10479.0
2020-07-09 11:00:00,191.31,191.79,190.97,191.51,16554.0,183.1106,183.5701,182.7852,183.3021,16554.0
2020-07-09 11:10:00,191.81,191.83,190.67,190.67,6672.0,183.5892,183.6083,182.4981,182.4981,6672.0
2020-07-09 11:20:00,190.88,191.21,190.68,191.08,4521.0,182.6991,183.0149,182.5076,182.8905,4521.0
2020-07-09 11:30:00,191.26,191.28,190.91,191.16,5094.0,183.0628,183.0819,182.7278,182.9671,5094.0
2020-07-09 11:40:00,191.3,191.75,190.89,191.72,9624.0,183.1011,183.5318,182.7086,183.5031,9624.0
2020-07-09 11:50:00,191.59,191.62,191.2,191.46,4512.0,183.3786,183.4073,183.0054,183.2542,4512.0
2020-07-09 12:00:00,191.51,192.32,191.51,192.3,7500.0,183.3021,184.0773,183.3021,184.0582,7500.0
2020-07-09 12:10:00,192.24,192.46,192.24,192.46,7446.0,184.0008,184.2113,184.0008,184.2113,7446.0
2020-07-09 12:20:00,192.33,192.6,192.31,192.33,4200.0,184.0869,184.3453,184.0678,184.0869,4200.0
2020-07-09 12:30:00,192.2,192.45,192.17,192.45,5505.0,183.9625,184.2018,183.9338,184.2018,5505.0
2020-07-09 12:40:00,192.46,192.89,192.39,192.89,10485.0,184.2113,184.6229,184.1443,184.6229,10485.0
2020-07-09 12:50:00,193.0,193.05,192.44,192.61,6336.0,184.7282,184.7761,184.1922,184.3549,6336.0
2020-07-09 13:00:00,192.49,192.86,192.36,192.66,6900.0,184.2401,184.5942,184.1156,184.4028,6900.0
2020-07-09 13:10:00,192.66,192.95,192.66,192.78,3900.0,184.4028,184.6803,184.4028,184.5176,3900.0
2020-07-09 13:20:00,192.56,192.69,192.49,192.69,3600.0,184.3071,184.4315,184.2401,184.4315,3600.0
2020-07-09 13:30:00,192.75,193.14,192.75,193.05,3951.0,184.4889,184.8622,184.4889,184.7761,3951.0
2020-07-09 13:40:00,193.19,193.41,192.91,192.96,6651.0,184.9101,185.1206,184.6421,184.6899,6651.0
2020-07-09 13:50:00,192.95,193.02,192.61,192.65,11430.0,184.6803,184.7473,184.3549,184.3932,11430.0
2020-07-09 14:00:00,192.65,193.38,192.65,193.38,3300.0,184.3932,185.0919,184.3932,185.0919,3300.0
2020-07-09 14:10:00,193.29,193.83,193.22,193.83,5457.0,185.0058,185.5226,184.9388,185.5226,5457.0
2020-07-09 14:20:00,193.95,193.95,193.15,193.3,8250.0,185.6375,185.6375,184.8718,185.0153,8250.0
2020-07-09 14:30:00,193.31,193.32,193.11,193.23,7200.0,185.0249,185.0345,184.8335,184.9483,7200.0
2020-07-09 14:40:00,193.3,193.47,193.3,193.47,2400.0,185.0153,185.1781,185.0153,185.1781,2400.0
2020-07-09 14:50:00,193.43,193.78,193.43,193.73,5700.0,185.1398,185.4748,185.1398,185.4269,5700.0
2020-07-09 15:00:00,193.75,193.86,193.52,193.54,6300.0,185.4461,185.5513,185.2259,185.2451,6300.0
2020-07-09 15:10:00,193.59,193.77,193.38,193.55,6306.0,185.2929,185.4652,185.0919,185.2546,6306.0
2020-07-09 15:20:00,193.45,193.45,192.67,192.67,7449.0,185.1589,185.1589,184.4123,184.4123,7449.0
2020-07-09 15:30:00,192.71,193.0,192.39,193.0,24510.0,184.4506,184.7282,184.1443,184.7282,24510.0
2020-07-09 15:40:00,192.65,193.17,192.43,193.08,26769.0,184.3932,184.8909,184.1826,184.8048,26769.0
2020-07-09 15:50:00,193.06,193.31,192.73,193.23,61488.0,184.7856,185.0249,184.4698,184.9483,61488.0
2020-07-10 09:30:00,194.09,194.09,191.67,192.02,25422.0,185.7715,185.7715,183.4552,183.7902,25422.0
2020-07-10 09:40:00,192.59,193.33,192.51,192.51,1800.0,184.3358,185.0441,184.2592,184.2592,1800.0
2020-07-10 09:50:00,192.45,192.45,191.21,191.92,11949.0,184.2018,184.2018,183.0149,183.6945,11949.0
2020-07-10 10:00:00,191.75,192.1,190.88,192.1,29115.0,183.5318,183.8668,182.6991,183.8668,29115.0
2020-07-10 10:10:00,192.4,193.03,192.4,192.68,2451.0,184.1539,184.7569,184.1539,184.4219,2451.0
2020-07-10 10:20:00,192.47,193.1,192.47,193.1,2112.0,184.2209,184.8239,184.2209,184.8239,2112.0
2020-07-10 10:30:00,193.52,193.64,193.4,193.4,1923.0,185.2259,185.3408,185.1111,185.1111,1923.0
2020-07-10 10:40:00,193.65,194.42,193.65,194.21,7086.0,185.3503,186.0873,185.3503,185.8863,7086.0
2020-07-10 10:50:00,194.14,194.74,194.0,194.64,11037.0,185.8193,186.3936,185.6853,186.2979,11037.0
2020-07-10 11:00:00,194.46,194.47,193.5,193.83,15741.0,186.1256,186.1352,185.2068,185.5226,15741.0
2020-07-10 11:10:00,193.88,193.91,193.59,193.7,30675.0,185.5705,185.5992,185.2929,185.3982,30675.0
2020-07-10 11:20:00,193.7,193.79,193.62,193.62,3744.0,185.3982,185.4843,185.3216,185.3216,3744.0
2020-07-10 11:30:00,193.58,193.9,193.48,193.79,10803.0,185.2833,185.5896,185.1876,185.4843,10803.0
2020-07-10 11:40:00,193.98,194.13,193.98,194.03,3000.0,185.6662,185.8098,185.6662,185.7141,3000.0
2020-07-10 11:50:00,194.08,194.12,193.94,194.07,5301.0,185.7619,185.8002,185.6279,185.7523,5301.0
2020-07-10 12:00:00,193.99,194.08,193.92,194.08,2847.0,185.6758,185.7619,185.6088,185.7619,2847.0
2020-07-10 12:10:00,194.26,194.6,194.26,194.49,9900.0,185.9342,186.2596,185.9342,186.1543,9900.0
2020-07-10 12:20:00,194.61,194.64,194.26,194.26,3141.0,186.2692,186.2979,185.9342,185.9342,3141.0
2020-07-10 12:30:00,194.26,194.26,194.26,194.26,0.0,185.9342,185.9342,185.9342,185.9342,0.0
2020-07-10 12:40:00,194.15,194.53,193.93,194.53,6300.0,185.8289,186.1926,185.6183,186.1926,6300.0
2020-07-10 12:50:00,194.53,195.21,194.53,195.17,7200.0,186.1926,186.8435,186.1926,186.8052,7200.0
2020-07-10 13:00:00,195.21,195.52,195.13,195.37,12204.0,186.8435,187.1402,186.7669,186.9966,12204.0
2020-07-10 13:10:00,195.36,195.36,194.51,194.61,9333.0,186.9871,186.9871,186.1735,186.2692,9333.0
2020-07-10 13:20:00,194.74,194.85,194.74,194.8,900.0,186.3936,186.4989,186.3936,186.4511,900.0
2020-07-10 13:30:00,195.06,195.06,194.83,194.91,1800.0,186.6999,186.6999,186.4798,186.5563,1800.0
2020-07-10 13:40:00,195.05,195.27,195.0,195.17,6900.0,186.6903,186.9009,186.6425,186.8052,6900.0
2020-07-10 13:50:00,195.2,195.43,195.13,195.43,20460.0,186.8339,187.0541,186.7669,187.0541,20460.0
2020-07-10 14:00:00,195.51,195.54,194.79,194.92,15000.0,187.1306,187.1593,186.4415,186.5659,15000.0
2020-07-10 14:10:00,194.81,194.81,194.5,194.58,5814.0,186.4606,186.4606,186.1639,186.2405,5814.0
2020-07-10 14:20:00,194.56,194.56,194.42,194.48,4500.0,186.2213,186.2213,186.0873,186.1448,4500.0
2020-07-10 14:30:00,194.48,195.0,194.26,195.0,8046.0,186.1448,186.6425,185.9342,186.6425,8046.0
2020-07-10 14:40:00,194.92,194.92,194.78,194.83,2400.0,186.5659,186.5659,186.4319,186.4798,2400.0
2020-07-10 14:50:00,194.6,194.62,194.41,194.44,2853.0,186.2596,186.2788,186.0778,186.1065,2853.0
2020-07-10 15:00:00,194.34,194.64,194.34,194.39,3018.0,186.0108,186.2979,186.0108,186.0586,3018.0
2020-07-10 15:10:00,194.34,194.63,194.34,194.56,5424.0,186.0108,186.2883,186.0108,186.2213,5424.0
2020-07-10 15:20:00,194.54,194.7,194.54,194.63,2100.0,186.2022,186.3553,186.2022,186.2883,2100.0
2020-07-10 15:30:00,194.58,194.89,194.57,194.71,32916.0,186.2405,186.5372,186.2309,186.3649,32916.0
2020-07-10 15:40:00,194.76,194.76,194.29,194.55,12018.0,186.4128,186.4128,185.9629,186.2118,12018.0
2020-07-10 15:50:00,194.67,194.96,194.46,194.6,54549.0,186.3266,186.6042,186.1256,186.2596,54549.0
2020-07-13 09:30:00,196.25,196.33,195.9,196.03,22653.0,187.8389,187.9155,187.5039,187.6283,22653.0
2020-07-13 09:40:00,196.03,196.19,195.33,195.61,4755.0,187.6283,187.7815,186.9583,187.2263,4755.0
2020-07-13 09:50:00,195.83,196.25,195.63,196.17,30513.0,187.4369,187.8389,187.2455,187.7623,30513.0
2020-07-13 10:00:00,195.81,196.02,195.12,195.54,11382.0,187.4178,187.6188,186.7573,187.1593,11382.0
2020-07-13 10:10:00,195.66,196.03,195.66,196.02,5574.0,187.2742,187.6283,187.2742,187.6188,5574.0
2020-07-13 10:20:00,196.01,196.01,195.94,195.94,3465.0,187.6092,187.6092,187.5422,187.5422,3465.0
2020-07-13 10:30:00,196.2,196.43,196.13,196.43,3000.0,187.7911,188.0112,187.7241,188.0112,3000.0
2020-07-13 10:40:00,196.33,196.54,196.02,196.12,16932.0,187.9155,188.1165,187.6188,187.7145,16932.0
2020-07-13 10:50:00,196.19,196.38,195.93,196.38,3900.0,187.7815,187.9633,187.5326,187.9633,3900.0
2020-07-13 11:00:00,196.35,196.51,196.32,196.5,3321.0,187.9346,188.0878,187.9059,188.0782,3321.0
2020-07-13 11:10:00,196.52,196.52,196.19,196.19,2400.0,188.0973,188.0973,187.7815,187.7815,2400.0
2020-07-13 11:20:00,196.2,196.38,195.89,196.25,8748.0,187.7911,187.9633,187.4943,187.8389,8748.0
2020-07-13 11:30:00,196.27,196.33,196.26,196.26,2700.0,187.8581,187.9155,187.8485,187.8485,2700.0
2020-07-13 11:40:00,196.4,196.44,196.24,196.27,2571.0,187.9825,188.0208,187.8293,187.8581,2571.0
2020-07-13 11:50:00,196.23,196.23,196.03,196.11,5700.0,187.8198,187.8198,187.6283,187.7049,5700.0
2020-07-13 12:00:00,196.09,196.25,196.01,196.21,2700.0,187.6858,187.8389,187.6092,187.8006,2700.0
2020-07-13 12:10:00,196.12,196.29,195.97,196.03,2916.0,187.7145,187.8772,187.5709,187.6283,2916.0
2020-07-13 12:20:00,196.0,196.0,196.0,196.0,300.0,187.5996,187.5996,187.5996,187.5996,300.0
2020-07-13 12:30:00,196.03,196.11,195.92,196.06,8739.0,187.6283,187.7049,187.5231,187.6571,8739.0
2020-07-13 12:40:00,196.0,196.02,195.85,195.87,2100.0,187.5996,187.6188,187.4561,187.4752,2100.0
2020-07-13 12:50:00,195.86,195.86,195.81,195.81,4179.0,187.4656,187.4656,187.4178,187.4178,4179.0
2020-07-13 13:00:00,195.88,195.92,195.76,195.81,5703.0,187.4848,187.5231,187.3699,187.4178,5703.0
2020-07-13 13:10:00,195.81,195.97,195.69,195.97,6990.0,187.4178,187.5709,187.3029,187.5709,6990.0
2020-07-13 13:20:00,196.25,196.45,196.25,196.31,2250.0,187.8389,188.0303,187.8389,187.8963,2250.0
2020-07-13 13:30:00,196.54,196.82,196.51,196.81,8025.0,188.1165,188.3845,188.0878,188.3749,8025.0
2020-07-13 13:40:00,196.76,196.88,196.54,196.58,7530.0,188.3271,188.4419,188.1165,188.1548,7530.0
2020-07-13 13:50:00,196.66,196.66,196.51,196.6,5175.0,188.2313,188.2313,188.0878,188.1739,5175.0
2020-07-13 14:00:00,196.51,196.59,195.82,195.82,8145.0,188.0878,188.1643,187.4273,187.4273,8145.0
2020-07-13 14:10:00,195.87,195.92,195.5,195.6,12705.0,187.4752,187.5231,187.1211,187.2168,12705.0
2020-07-13 14:20:00,195.58,195.58,194.66,194.73,19506.0,187.1976,187.1976,186.3171,186.3841,19506.0
2020-07-13 14:30:00,194.73,195.06,194.72,194.99,15165.0,186.3841,186.6999,186.3745,186.6329,15165.0
2020-07-13 14:40:00,195.17,195.38,195.01,195.21,13770.0,186.8052,187.0062,186.6521,186.8435,13770.0
2020-07-13 14:50:00,195.02,195.41,195.02,195.23,8703.0,186.6616,187.0349,186.6616,186.8626,8703.0
2020-07-13 15:00:00,195.26,195.26,193.86,193.97,25266.0,186.8913,186.8913,185.5513,185.6566,25266.0
2020-07-13 15:10:00,193.98,194.22,193.89,193.98,29706.0,185.6662,185.8959,185.5801,185.6662,29706.0
2020-07-13 15:20:00,194.0,194.13,193.49,193.62,35058.0,185.6853,185.8098,185.1972,185.3216,35058.0
2020-07-13 15:30:00,193.5,193.67,192.58,192.96,18900.0,185.2068,185.3695,184.3262,184.6899,18900.0
2020-07-13 15:40:00,193.01,193.53,192.57,192.71,40332.0,184.7378,185.2355,184.3166,184.4506,40332.0
2020-07-13 15:50:00,192.5,192.89,191.87,192.02,129678.0,184.2496,184.6229,183.6466,183.7902,129678.0
2020-07-14 09:30:00,191.75,192.78,191.75,192.56,11646.0,183.5318,184.5176,183.5318,184.3071,11646.0
2020-07-14 09:40:00,193.05,193.63,193.05,193.08,6399.0,184.7761,185.3312,184.7761,184.8048,6399.0
2020-07-14 09:50:00,192.31,192.74,192.04,192.6,3900.0,184.0678,184.4793,183.8093,184.3453,3900.0
2020-07-14 10:00:00,192.31,192.56,192.1,192.45,6930.0,184.0678,184.3071,183.8668,184.2018,6930.0
2020-07-14 10:10:00,192.3,192.44,191.76,192.44,5679.0,184.0582,184.1922,183.5413,184.1922,5679.0
2020-07-14 10:20:00,193.23,193.26,192.73,192.94,3000.0,184.9483,184.9771,184.4698,184.6708,3000.0
2020-07-14 10:30:00,193.27,193.5,192.95,192.98,8430.0,184.9866,185.2068,184.6803,184.7091,8430.0
2020-07-14 10:40:00,193.37,193.57,193.23,193.42,18420.0,185.0823,185.2738,184.9483,185.1302,18420.0
2020-07-14 10:50:00,193.33,193.67,193.33,193.42,3642.0,185.0441,185.3695,185.0441,185.1302,3642.0
2020-07-14 11:00:00,193.62,193.98,193.35,193.94,5244.0,185.3216,185.6662,185.0632,185.6279,5244.0
2020-07-14 11:10:00,193.96,194.02,193.66,193.98,4899.0,185.6471,185.7045,185.3599,185.6662,4899.0
2020-07-14 11:20:00,193.94,194.05,193.92,193.92,7800.0,185.6279,185.7332,185.6088,185.6088,7800.0
2020-07-14 11:30:00,193.68,194.03,193.58,193.79,9600.0,185.3791,185.7141,185.2833,185.4843,9600.0
2020-07-14 11:40:00,193.72,193.97,193.68,193.77,12900.0,185.4173,185.6566,185.3791,185.4652,12900.0
2020-07-14 11:50:00,193.71,194.05,193.71,194.02,8547.0,185.4078,185.7332,185.4078,185.7045,8547.0
2020-07-14 12:00:00,193.98,193.98,193.78,193.85,2100.0,185.6662,185.6662,185.4748,185.5418,2100.0
2020-07-14 12:10:00,193.83,194.13,193.83,194.09,13752.0,185.5226,185.8098,185.5226,185.7715,13752.0
2020-07-14 12:20:00,194.32,194.36,194.29,194.29,2247.0,185.9916,186.0299,185.9629,185.9629,2247.0
2020-07-14 12:30:00,194.25,194.28,194.06,194.09,31059.0,185.9246,185.9533,185.7428,185.7715,31059.0
2020-07-14 12:40:00,194.13,194.17,193.67,194.17,3162.0,185.8098,185.8481,185.3695,185.8481,3162.0
2020-07-14 12:50:00,194.14,194.2,193.67,193.67,4743.0,185.8193,185.8768,185.3695,185.3695,4743.0
2020-07-14 13:00:00,193.68,193.68,193.39,193.41,2400.0,185.3791,185.3791,185.1015,185.1206,2400.0
2020-07-14 13:10:00,193.3,193.71,193.3,193.62,2718.0,185.0153,185.4078,185.0153,185.3216,2718.0
2020-07-14 13:20:00,193.7,194.16,193.7,194.08,8775.0,185.3982,185.8385,185.3982,185.7619,8775.0
2020-07-14 13:30:00,193.98,194.57,193.98,194.57,5412.0,185.6662,186.2309,185.6662,186.2309,5412.0
2020-07-14 13:40:00,194.49,194.59,194.34,194.48,5805.0,186.1543,186.2501,186.0108,186.1448,5805.0
2020-07-14 13:50:00,194.43,194.69,193.92,194.12,17226.0,186.0969,186.3458,185.6088,185.8002,17226.0
2020-07-14 14:00:00,193.93,194.41,193.91,194.29,3000.0,185.6183,186.0778,185.5992,185.9629,3000.0
2020-07-14 14:10:00,194.43,194.93,194.3,194.85,8109.0,186.0969,186.5755,185.9725,186.4989,8109.0
2020-07-14 14:20:00,194.85,195.02,194.85,194.92,2994.0,186.4989,186.6616,186.4989,186.5659,2994.0
2020-07-14 14:30:00,195.09,195.12,194.39,194.39,6048.0,186.7286,186.7573,186.0586,186.0586,6048.0
2020-07-14 14:40:00,194.55,194.8,194.38,194.52,8445.0,186.2118,186.4511,186.0491,186.1831,8445.0
2020-07-14 14:50:00,194.61,195.16,194.6,195.0,8772.0,186.2692,186.7956,186.2596,186.6425,8772.0
2020-07-14 15:00:00,195.04,195.18,194.39,194.65,12108.0,186.6808,186.8148,186.0586,186.3075,12108.0
2020-07-14 15:10:00,194.58,194.86,194.2,194.29,6726.0,186.2405,186.5085,185.8768,185.9629,6726.0
2020-07-14 15:20:00,194.45,194.93,194.34,194.8,12036.0,186.1161,186.5755,186.0108,186.4511,12036.0
2020-07-14 15:30:00,194.9,195.07,194.74,194.97,20082.0,186.5468,186.7095,186.3936,186.6138,20082.0
2020-07-14 15:40:00,195.0,195.14,194.85,195.0,27825.0,186.6425,186.7765,186.4989,186.6425,27825.0
2020-07-14 15:50:00,195.0,195.71,195.0,195.56,70164.0,186.6425,187.3221,186.6425,187.1785,70164.0
2020-07-15 09:30:00,196.67,196.96,195.64,196.87,27267.0,188.2409,188.5185,187.2551,188.4323,27267.0
2020-07-15 09:40:00,196.66,196.92,196.31,196.51,6147.0,188.2313,188.4802,187.8963,188.0878,6147.0
2020-07-15 09:50:00,196.74,197.31,196.65,197.28,8754.0,188.3079,188.8535,188.2218,188.8248,8754.0
2020-07-15 10:00:00,197.19,197.45,196.48,196.48,14736.0,188.7386,188.9875,188.0591,188.0591,14736.0
2020-07-15 10:10:00,196.54,196.98,196.45,196.98,11244.0,188.1165,188.5376,188.0303,188.5376,11244.0
2020-07-15 10:20:00,197.17,197.68,197.04,197.68,20676.0,188.7195,189.2076,188.5951,189.2076,20676.0
2020-07-15 10:30:00,197.88,198.01,197.61,197.66,9588.0,189.3991,189.5235,189.1406,189.1885,9588.0
2020-07-15 10:40:00,197.85,197.85,197.56,197.67,5919.0,189.3703,189.3703,189.0928,189.1981,5919.0
2020-07-15 10:50:00,197.68,197.94,197.61,197.8,9162.0,189.2076,189.4565,189.1406,189.3225,9162.0
2020-07-15 11:00:00,197.98,197.99,197.18,197.4,8208.0,189.4948,189.5043,188.7291,188.9396,8208.0
2020-07-15 11:10:00,197.4,197.62,197.35,197.49,4707.0,188.9396,189.1502,188.8918,189.0258,4707.0
2020-07-15 11:20:00,197.52,197.73,197.09,197.73,6750.0,189.0545,189.2555,188.6429,189.2555,6750.0
2020-07-15 11:30:00,197.63,197.91,197.38,197.38,15429.0,189.1598,189.4278,188.9205,188.9205,15429.0
2020-07-15 11:40:00,197.18,197.34,196.85,196.86,8205.0,188.7291,188.8822,188.4132,188.4228,8205.0
2020-07-15 11:50:00,196.96,197.33,196.87,196.92,5736.0,188.5185,188.8726,188.4323,188.4802,5736.0
2020-07-15 12:00:00,196.78,197.23,196.53,197.22,7998.0,188.3462,188.7769,188.1069,188.7673,7998.0
2020-07-15 12:10:00,196.93,197.51,196.82,197.51,5532.0,188.4898,189.0449,188.3845,189.0449,5532.0
2020-07-15 12:20:00,197.7,197.79,197.5,197.67,6600.0,189.2268,189.3129,189.0353,189.1981,6600.0
2020-07-15 12:30:00,197.46,197.82,197.39,197.39,3000.0,188.9971,189.3416,188.9301,188.9301,3000.0
2020-07-15 12:40:00,197.39,198.51,197.23,198.45,30009.0,188.9301,190.0021,188.7769,189.9446,30009.0
2020-07-15 12:50:00,198.48,198.5,198.09,198.22,14019.0,189.9733,189.9925,189.6001,189.7245,14019.0
2020-07-15 13:00:00,198.41,198.5,198.08,198.48,8451.0,189.9063,189.9925,189.5905,189.9733,8451.0
2020-07-15 13:10:00,198.34,198.46,198.17,198.38,8637.0,189.8393,189.9542,189.6766,189.8776,8637.0
2020-07-15 13:20:00,198.39,198.4,198.26,198.33,2400.0,189.8872,189.8968,189.7628,189.8298,2400.0
2020-07-15 13:30:00,198.45,198.5,198.34,198.35,8007.0,189.9446,189.9925,189.8393,189.8489,8007.0
2020-07-15 13:40:00,198.28,198.37,197.88,197.88,7200.0,189.7819,189.8681,189.3991,189.3991,7200.0
2020-07-15 13:50:00,197.85,197.85,197.66,197.66,7776.0,189.3703,189.3703,189.1885,189.1885,7776.0
2020-07-15 14:00:00,197.69,198.16,197.63,197.86,6900.0,189.2172,189.6671,189.1598,189.3799,6900.0
2020-07-15 14:10:00,198.04,198.16,197.77,197.93,8100.0,189.5522,189.6671,189.2938,189.4469,8100.0
2020-07-15 14:20:00,197.89,198.01,197.77,197.86,8619.0,189.4086,189.5235,189.2938,189.3799,8619.0
2020-07-15 14:30:00,198.04,198.12,197.9,197.91,5790.0,189.5522,189.6288,189.4182,189.4278,5790.0
2020-07-15 14:40:00,197.94,198.02,197.81,197.88,8700.0,189.4565,189.5331,189.3321,189.3991,8700.0
2020-07-15 14:50:00,197.77,197.77,197.32,197.32,16875.0,189.2938,189.2938,188.8631,188.8631,16875.0
2020-07-15 15:00:00,197.34,197.69,197.26,197.67,11784.0,188.8822,189.2172,188.8056,189.1981,11784.0
2020-07-15 15:10:00,197.69,197.95,197.52,197.95,12696.0,189.2172,189.4661,189.0545,189.4661,12696.0
2020-07-15 15:20:00,197.97,198.24,197.66,198.24,28008.0,189.4852,189.7436,189.1885,189.7436,28008.0
2020-07-15 15:30:00,198.17,199.16,198.16,199.1,43935.0,189.6766,190.6242,189.6671,190.5668,43935.0
2020-07-15 15:40:00,199.03,199.27,198.77,199.26,35268.0,190.4998,190.7295,190.2509,190.7199,35268.0
2020-07-15 15:50:00,199.25,199.35,198.57,199.26,122265.0,190.7103,190.806,190.0595,190.7199,122265.0
2020-07-16 09:30:00,198.28,199.9,197.9,199.09,43803.0,189.7819,191.3325,189.4182,190.5572,43803.0
2020-07-16 09:40:00,199.02,199.66,198.84,199.64,11394.0,190.4902,191.1028,190.3179,191.0836,11394.0
2020-07-16 09:50:00,199.39,199.72,198.16,198.17,38970.0,190.8443,191.1602,189.6671,189.6766,38970.0
2020-07-16 10:00:00,198.48,198.95,198.48,198.91,5319.0,189.9733,190.4232,189.9733,190.3849,5319.0
2020-07-16 10:10:00,199.05,199.71,199.05,199.32,6951.0,190.5189,191.1506,190.5189,190.7773,6951.0
2020-07-16 10:20:00,199.32,199.68,199.14,199.68,4842.0,190.7773,191.1219,190.605,191.1219,4842.0
2020-07-16 10:30:00,199.6,199.87,199.46,199.81,6606.0,191.0453,191.3038,190.9113,191.2463,6606.0
2020-07-16 10:40:00,199.74,201.17,199.74,200.61,80547.0,191.1793,192.548,191.1793,192.012,80547.0
2020-07-16 10:50:00,200.49,200.49,200.01,200.21,11364.0,191.8972,191.8972,191.4378,191.6292,11364.0
2020-07-16 11:00:00,200.01,200.24,199.77,199.77,6807.0,191.4378,191.6579,191.208,191.208,6807.0
2020-07-16 11:10:00,199.89,199.89,199.18,199.18,5178.0,191.3229,191.3229,190.6433,190.6433,5178.0
2020-07-16 11:20:00,199.17,199.42,199.12,199.12,4560.0,190.6338,190.873,190.5859,190.5859,4560.0
2020-07-16 11:30:00,199.03,199.03,198.24,198.43,31449.0,190.4998,190.4998,189.7436,189.9255,31449.0
2020-07-16 11:40:00,198.54,198.55,197.99,197.99,2781.0,190.0308,190.0403,189.5043,189.5043,2781.0
2020-07-16 11:50:00,197.89,198.01,197.77,197.96,4200.0,189.4086,189.5235,189.2938,189.4756,4200.0
2020-07-16 12:00:00,197.83,198.34,197.83,198.34,2955.0,189.3512,189.8393,189.3512,189.8393,2955.0
2020-07-16 12:10:00,198.25,198.44,198.02,198.15,5001.0,189.7532,189.9351,189.5331,189.6575,5001.0
2020-07-16 12:20:00,197.98,198.27,197.92,198.11,2334.0,189.4948,189.7723,189.4373,189.6192,2334.0
2020-07-16 12:30:00,198.27,198.37,198.14,198.36,2496.0,189.7723,189.8681,189.6479,189.8585,2496.0
2020-07-16 12:40:00,198.33,198.33,198.2,198.27,1800.0,189.8298,189.8298,189.7053,189.7723,1800.0
2020-07-16 12:50:00,198.15,198.23,197.91,198.07,4887.0,189.6575,189.7341,189.4278,189.5809,4887.0
2020-07-16 13:00:00,198.07,198.14,197.99,197.99,5400.0,189.5809,189.6479,189.5043,189.5043,5400.0
2020-07-16 13:10:00,198.1,198.43,197.95,198.43,2400.0,189.6096,189.9255,189.4661,189.9255,2400.0
2020-07-16 13:20:00,198.38,198.39,198.22,198.23,1650.0,189.8776,189.8872,189.7245,189.7341,1650.0
2020-07-16 13:30:00,198.31,198.52,198.31,198.38,3900.0,189.8106,190.0116,189.8106,189.8776,3900.0
2020-07-16 13:40:00,198.55,198.61,198.43,198.53,10524.0,190.0403,190.0978,189.9255,190.0212,10524.0
2020-07-16 13:50:00,198.28,198.35,197.93,197.93,5166.0,189.7819,189.8489,189.4469,189.4469,5166.0
2020-07-16 14:00:00,198.12,198.5,197.98,198.42,9504.0,189.6288,189.9925,189.4948,189.9159,9504.0
2020-07-16 14:10:00,198.53,198.98,198.48,198.77,4695.0,190.0212,190.4519,189.9733,190.2509,4695.0
2020-07-16 14:20:00,198.71,199.05,198.71,199.05,6336.0,190.1935,190.5189,190.1935,190.5189,6336.0
2020-07-16 14:30:00,199.03,199.03,198.79,198.9,5955.0,190.4998,190.4998,190.2701,190.3753,5955.0
2020-07-16 14:40:00,198.85,199.02,198.67,198.67,2700.0,190.3275,190.4902,190.1552,190.1552,2700.0
2020-07-16 14:50:00,198.7,198.95,198.68,198.68,3645.0,190.1839,190.4232,190.1648,190.1648,3645.0
2020-07-16 15:00:00,198.66,198.86,198.6,198.86,2400.0,190.1456,190.3371,190.0882,190.3371,2400.0
2020-07-16 15:10:00,198.84,199.23,198.8,199.2,9612.0,190.3179,190.6912,190.2796,190.6625,9612.0
2020-07-16 15:20:00,199.33,199.48,199.15,199.48,8100.0,190.7869,190.9305,190.6146,190.9305,8100.0
2020-07-16 15:30:00,199.43,199.67,199.39,199.61,16716.0,190.8826,191.1123,190.8443,191.0549,16716.0
2020-07-16 15:40:00,199.62,199.62,199.15,199.41,18600.0,191.0645,191.0645,190.6146,190.8635,18600.0
2020-07-16 15:50:00,199.36,199.81,199.09,199.65,84483.0,190.8156,191.2463,190.5572,191.0932,84483.0
2020-07-17 09:30:00,200.0,202.23,199.65,201.9,95088.0,191.4282,193.5626,191.0932,193.2468,95088.0
2020-07-17 09:40:00,201.67,201.87,201.18,201.66,16254.0,193.0266,193.218,192.5576,193.017,16254.0
2020-07-17 09:50:00,201.67,201.81,201.33,201.57,12327.0,193.0266,193.1606,192.7012,192.9309,12327.0
2020-07-17 10:00:00,201.57,201.57,200.09,200.23,22113.0,192.9309,192.9309,191.5143,191.6483,22113.0
2020-07-17 10:10:00,200.33,200.71,200.27,200.53,7356.0,191.744,192.1078,191.6866,191.9355,7356.0
2020-07-17 10:20:00,200.69,201.1,200.46,200.76,16515.0,192.0886,192.481,191.8685,192.1556,16515.0
2020-07-17 10:30:00,200.78,201.83,200.78,201.46,14352.0,192.1748,193.1798,192.1748,192.8256,14352.0
2020-07-17 10:40:00,201.54,201.72,201.28,201.66,14541.0,192.9022,193.0745,192.6533,193.017,14541.0
2020-07-17 10:50:00,201.72,202.47,201.72,202.4,38226.0,193.0745,193.7923,193.0745,193.7253,38226.0
2020-07-17 11:00:00,202.36,202.45,201.51,201.65,15039.0,193.687,193.7732,192.8735,193.0075,15039.0
2020-07-17 11:10:00,201.63,202.06,201.39,201.39,8202.0,192.9883,193.3999,192.7586,192.7586,8202.0
2020-07-17 11:20:00,201.4,202.0,201.22,201.8,20247.0,192.7682,193.3425,192.5959,193.151,20247.0
2020-07-17 11:30:00,201.94,202.04,201.53,201.58,11439.0,193.285,193.3808,192.8926,192.9405,11439.0
2020-07-17 11:40:00,201.71,201.98,201.71,201.85,8859.0,193.0649,193.3233,193.0649,193.1989,8859.0
2020-07-17 11:50:00,201.85,202.56,201.74,202.51,16503.0,193.1989,193.8785,193.0936,193.8306,16503.0
2020-07-17 12:00:00,202.39,202.84,202.39,202.81,10188.0,193.7158,194.1465,193.7158,194.1178,10188.0
2020-07-17 12:10:00,202.74,202.98,202.57,202.87,18465.0,194.0508,194.2805,193.888,194.1752,18465.0
2020-07-17 12:20:00,202.96,202.96,202.48,202.63,7596.0,194.2613,194.2613,193.8019,193.9455,7596.0
2020-07-17 12:30:00,202.66,202.8,202.63,202.65,16932.0,193.9742,194.1082,193.9455,193.9646,16932.0
2020-07-17 12:40:00,202.74,202.78,202.4,202.47,18801.0,194.0508,194.089,193.7253,193.7923,18801.0
2020-07-17 12:50:00,202.63,202.76,202.48,202.52,10830.0,193.9455,194.0699,193.8019,193.8402,10830.0
2020-07-17 13:00:00,202.59,202.7,202.34,202.69,17310.0,193.9072,194.0125,193.6679,194.0029,17310.0
2020-07-17 13:10:00,202.63,202.64,202.0,202.22,43536.0,193.9455,193.955,193.3425,193.553,43536.0
2020-07-17 13:20:00,202.24,202.65,202.19,202.43,19002.0,193.5722,193.9646,193.5243,193.754,19002.0
2020-07-17 13:30:00,202.55,202.55,202.23,202.44,9633.0,193.8689,193.8689,193.5626,193.7636,9633.0
2020-07-17 13:40:00,202.39,202.86,202.35,202.69,17766.0,193.7158,194.1656,193.6775,194.0029,17766.0
2020-07-17 13:50:00,202.82,202.93,202.71,202.77,17331.0,194.1273,194.2326,194.022,194.0795,17331.0
2020-07-17 14:00:00,202.79,203.33,202.74,203.22,50223.0,194.0986,194.6155,194.0508,194.5102,50223.0
2020-07-17 14:10:00,203.28,203.86,203.27,203.86,46797.0,194.5676,195.1228,194.558,195.1228,46797.0
2020-07-17 14:20:00,203.89,204.3,203.86,203.96,29229.0,195.1515,195.5439,195.1228,195.2185,29229.0
2020-07-17 14:30:00,203.89,204.17,203.45,203.59,25296.0,195.1515,195.4195,194.7303,194.8643,25296.0
2020-07-17 14:40:00,203.66,203.99,203.62,203.9,18111.0,194.9313,195.2472,194.893,195.161,18111.0
2020-07-17 14:50:00,203.83,204.38,203.83,204.24,20280.0,195.094,195.6205,195.094,195.4865,20280.0
2020-07-17 15:00:00,204.14,204.17,203.6,204.12,29610.0,195.3908,195.4195,194.8739,195.3716,29610.0
2020-07-17 15:10:00,204.1,204.22,203.53,203.83,15291.0,195.3525,195.4673,194.8069,195.094,15291.0
2020-07-17 15:20:00,203.84,203.89,203.63,203.7,15210.0,195.1036,195.1515,194.9026,194.9696,15210.0
2020-07-17 15:30:00,203.62,203.94,203.61,203.87,27135.0,194.893,195.1993,194.8835,195.1323,27135.0
2020-07-17 15:40:00,203.87,204.05,203.49,204.02,43227.0,195.1323,195.3046,194.7686,195.2759,43227.0
2020-07-17 15:50:00,203.52,203.91,203.03,203.33,107361.0,194.7973,195.1706,194.3283,194.6155,107361.0
2020-07-20 09:30:00,202.9,203.95,202.79,203.85,38727.0,194.2039,195.2089,194.0986,195.1132,38727.0
2020-07-20 09:40:00,204.1,204.13,203.65,204.11,22995.0,195.3525,195.3812,194.9218,195.362,22995.0
2020-07-20 09:50:00,204.02,204.24,203.05,203.15,9981.0,195.2759,195.4865,194.3475,194.4432,9981.0
2020-07-20 10:00:00,203.1,203.1,202.66,203.07,13746.0,194.3953,194.3953,193.9742,194.3666,13746.0
2020-07-20 10:10:00,202.96,203.35,202.87,202.87,8193.0,194.2613,194.6346,194.1752,194.1752,8193.0
2020-07-20 10:20:00,203.0,203.19,202.87,202.94,8484.0,194.2996,194.4815,194.1752,194.2422,8484.0
2020-07-20 10:30:00,202.93,203.69,202.91,203.69,5100.0,194.2326,194.96,194.2135,194.96,5100.0
2020-07-20 10:40:00,203.59,203.67,203.48,203.62,9813.0,194.8643,194.9409,194.759,194.893,9813.0
2020-07-20 10:50:00,203.52,203.52,203.18,203.24,7497.0,194.7973,194.7973,194.4719,194.5293,7497.0
2020-07-20 11:00:00,203.2,203.47,202.17,202.17,12183.0,194.491,194.7495,193.5052,193.5052,12183.0
2020-07-20 11:10:00,202.36,202.76,202.26,202.76,5919.0,193.687,194.0699,193.5913,194.0699,5919.0
2020-07-20 11:20:00,202.92,203.2,202.85,203.11,8760.0,194.223,194.491,194.156,194.4049,8760.0
2020-07-20 11:30:00,203.13,203.2,202.94,203.2,3999.0,194.424,194.491,194.2422,194.491,3999.0
2020-07-20 11:40:00,203.31,203.36,203.24,203.28,10641.0,194.5963,194.6442,194.5293,194.5676,10641.0
2020-07-20 11:50:00,203.45,203.72,203.45,203.54,8331.0,194.7303,194.9888,194.7303,194.8165,8331.0
2020-07-20 12:00:00,203.37,203.37,203.07,203.32,4704.0,194.6538,194.6538,194.3666,194.6059,4704.0
2020-07-20 12:10:00,203.42,203.63,203.32,203.32,4191.0,194.7016,194.9026,194.6059,194.6059,4191.0
2020-07-20 12:20:00,203.26,203.33,203.0,203.02,4332.0,194.5485,194.6155,194.2996,194.3188,4332.0
2020-07-20 12:30:00,203.06,203.3,202.98,203.3,5133.0,194.357,194.5868,194.2805,194.5868,5133.0
2020-07-20 12:40:00,203.58,203.82,203.5,203.57,10050.0,194.8548,195.0845,194.7782,194.8452,10050.0
2020-07-20 12:50:00,203.54,203.64,203.1,203.2,7491.0,194.8165,194.9122,194.3953,194.491,7491.0
2020-07-20 13:00:00,203.28,203.3,202.9,203.06,3600.0,194.5676,194.5868,194.2039,194.357,3600.0
2020-07-20 13:10:00,202.85,202.92,202.67,202.84,10368.0,194.156,194.223,193.9838,194.1465,10368.0
2020-07-20 13:20:00,202.74,203.02,202.7,202.96,7368.0,194.0508,194.3188,194.0125,194.2613,7368.0
2020-07-20 13:30:00,202.98,202.98,202.58,202.63,3600.0,194.2805,194.2805,193.8976,193.9455,3600.0
2020-07-20 13:40:00,202.75,202.97,202.64,202.82,7755.0,194.0603,194.2709,193.955,194.1273,7755.0
2020-07-20 13:50:00,202.85,203.22,202.83,203.08,5316.0,194.156,194.5102,194.1369,194.3762,5316.0
2020-07-20 14:00:00,203.19,203.19,202.72,202.78,8232.0,194.4815,194.4815,194.0316,194.089,8232.0
2020-07-20 14:10:00,202.82,202.91,202.68,202.91,3900.0,194.1273,194.2135,193.9933,194.2135,3900.0
2020-07-20 14:20:00,202.82,203.07,202.8,203.07,7851.0,194.1273,194.3666,194.1082,194.3666,7851.0
2020-07-20 14:30:00,203.09,203.14,202.86,203.06,16389.0,194.3858,194.4336,194.1656,194.357,16389.0
2020-07-20 14:40:00,203.06,203.06,202.79,202.86,10371.0,194.357,194.357,194.0986,194.1656,10371.0
2020-07-20 14:50:00,202.92,202.97,202.84,202.86,8880.0,194.223,194.2709,194.1465,194.1656,8880.0
2020-07-20 15:00:00,202.92,202.97,202.71,202.71,8280.0,194.223,194.2709,194.022,194.022,8280.0
2020-07-20 15:10:00,202.78,202.82,202.5,202.78,11499.0,194.089,194.1273,193.821,194.089,11499.0
2020-07-20 15:20:00,202.82,203.29,202.81,203.29,17481.0,194.1273,194.5772,194.1178,194.5772,17481.0
2020-07-20 15:30:00,203.33,203.33,203.04,203.27,19521.0,194.6155,194.6155,194.3379,194.558,19521.0
2020-07-20 15:40:00,203.18,203.22,202.8,202.94,27939.0,194.4719,194.5102,194.1082,194.2422,27939.0
2020-07-20 15:50:00,202.97,203.1,202.66,202.66,59688.0,194.2709,194.3953,193.9742,193.9742,59688.0
2020-07-21 09:30:00,205.0,205.0,202.79,202.94,97458.0,196.2139,196.2139,194.0986,194.2422,97458.0
2020-07-21 09:40:00,202.87,203.48,202.67,203.48,34242.0,194.1752,194.759,193.9838,194.759,34242.0
2020-07-21 09:50:00,203.49,204.39,203.44,204.39,20895.0,194.7686,195.63,194.7208,195.63,20895.0
2020-07-21 10:00:00,204.11,204.8,203.71,204.57,43920.0,195.362,196.0225,194.9792,195.8023,43920.0
2020-07-21 10:10:00,204.47,204.59,203.91,204.45,12153.0,195.7066,195.8215,195.1706,195.6875,12153.0
2020-07-21 10:20:00,204.51,204.53,203.67,203.74,12159.0,195.7449,195.764,194.9409,195.0079,12159.0
2020-07-21 10:30:00,203.9,204.0,203.54,203.72,10518.0,195.161,195.2568,194.8165,194.9888,10518.0
2020-07-21 10:40:00,203.7,203.73,203.44,203.72,11334.0,194.9696,194.9983,194.7208,194.9888,11334.0
2020-07-21 10:50:00,203.89,204.19,203.79,204.14,15384.0,195.1515,195.4386,195.0558,195.3908,15384.0
2020-07-21 11:00:00,204.32,204.7,204.25,204.29,9906.0,195.563,195.9268,195.496,195.5343,9906.0
2020-07-21 11:10:00,204.31,204.74,204.22,204.57,7950.0,195.5535,195.965,195.4673,195.8023,7950.0
2020-07-21 11:20:00,204.47,204.49,204.01,204.11,13389.0,195.7066,195.7258,195.2663,195.362,13389.0
2020-07-21 11:30:00,204.21,204.5,204.13,204.32,11610.0,195.4578,195.7353,195.3812,195.563,11610.0
2020-07-21 11:40:00,204.16,204.42,204.13,204.31,7992.0,195.4099,195.6588,195.3812,195.5535,7992.0
2020-07-21 11:50:00,204.44,204.44,203.99,204.14,9090.0,195.6779,195.6779,195.2472,195.3908,9090.0
2020-07-21 12:00:00,204.31,204.71,204.23,204.38,17700.0,195.5535,195.9363,195.4769,195.6205,17700.0
2020-07-21 12:10:00,204.17,204.37,204.16,204.29,2400.0,195.4195,195.6109,195.4099,195.5343,2400.0
2020-07-21 12:20:00,204.36,204.41,204.14,204.31,5763.0,195.6013,195.6492,195.3908,195.5535,5763.0
2020-07-21 12:30:00,204.31,204.83,204.26,204.54,33741.0,195.5535,196.0512,195.5056,195.7736,33741.0
2020-07-21 12:40:00,204.61,204.8,204.4,204.4,12219.0,195.8406,196.0225,195.6396,195.6396,12219.0
2020-07-21 12:50:00,204.37,204.51,204.27,204.46,3660.0,195.6109,195.7449,195.5152,195.697,3660.0
2020-07-21 13:00:00,204.44,204.74,204.39,204.7,7674.0,195.6779,195.965,195.63,195.9268,7674.0
2020-07-21 13:10:00,204.7,204.87,204.39,204.57,12843.0,195.9268,196.0895,195.63,195.8023,12843.0
2020-07-21 13:20:00,204.62,204.67,204.45,204.67,11100.0,195.8502,195.898,195.6875,195.898,11100.0
2020-07-21 13:30:00,204.79,204.8,204.67,204.78,4755.0,196.0129,196.0225,195.898,196.0033,4755.0
2020-07-21 13:40:00,204.93,204.99,204.77,204.9,9975.0,196.1469,196.2043,195.9938,196.1182,9975.0
2020-07-21 13:50:00,204.89,204.92,204.61,204.65,16461.0,196.1086,196.1373,195.8406,195.8789,16461.0
2020-07-21 14:00:00,204.76,204.8,204.61,204.72,7812.0,195.9842,196.0225,195.8406,195.9459,7812.0
2020-07-21 14:10:00,204.66,204.93,204.51,204.72,8106.0,195.8885,196.1469,195.7449,195.9459,8106.0
2020-07-21 14:20:00,204.84,205.01,204.77,204.97,11928.0,196.0608,196.2235,195.9938,196.1852,11928.0
2020-07-21 14:30:00,204.79,204.8,204.49,204.63,18519.0,196.0129,196.0225,195.7258,195.8598,18519.0
2020-07-21 14:40:00,204.66,204.8,204.38,204.38,11391.0,195.8885,196.0225,195.6205,195.6205,11391.0
2020-07-21 14:50:00,204.45,204.64,204.39,204.54,11463.0,195.6875,195.8693,195.63,195.7736,11463.0
2020-07-21 15:00:00,204.47,204.47,204.22,204.26,10827.0,195.7066,195.7066,195.4673,195.5056,10827.0
2020-07-21 15:10:00,204.3,204.3,203.8,203.8,6906.0,195.5439,195.5439,195.0653,195.0653,6906.0
2020-07-21 15:20:00,203.96,204.02,203.74,203.85,11118.0,195.2185,195.2759,195.0079,195.1132,11118.0
2020-07-21 15:30:00,203.9,204.07,203.77,203.94,23109.0,195.161,195.3238,195.0366,195.1993,23109.0
2020-07-21 15:40:00,203.9,204.69,203.9,204.69,36780.0,195.161,195.9172,195.161,195.9172,36780.0
2020-07-21 15:50:00,204.54,204.63,203.89,204.33,108954.0,195.7736,195.8598,195.1515,195.5726,108954.0
2020-07-22 09:30:00,203.77,205.0,203.77,205.0,17292.0,195.0366,196.2139,195.0366,196.2139,17292.0
2020-07-22 09:40:00,205.02,205.67,204.84,205.67,4470.0,196.233,196.8552,196.0608,196.8552,4470.0
2020-07-22 09:50:00,205.62,206.3,205.62,206.25,9096.0,196.8073,197.4582,196.8073,197.4103,9096.0
2020-07-22 10:00:00,206.11,206.66,206.11,206.53,18051.0,197.2763,197.8027,197.2763,197.6783,18051.0
2020-07-22 10:10:00,206.66,207.07,206.66,206.81,23094.0,197.8027,198.1952,197.8027,197.9463,23094.0
2020-07-22 10:20:00,206.94,207.53,206.94,207.24,13614.0,198.0707,198.6355,198.0707,198.3579,13614.0
2020-07-22 10:30:00,207.09,207.22,206.81,206.81,6420.0,198.2143,198.3387,197.9463,197.9463,6420.0
2020-07-22 10:40:00,206.83,207.23,206.77,206.89,22020.0,197.9655,198.3483,197.908,198.0229,22020.0
2020-07-22 10:50:00,206.89,207.26,206.7,207.26,21375.0,198.0229,198.377,197.841,198.377,21375.0
2020-07-22 11:00:00,207.39,207.39,206.74,206.8,22992.0,198.5015,198.5015,197.8793,197.9367,22992.0
2020-07-22 11:10:00,206.83,206.9,206.29,206.57,12897.0,197.9655,198.0325,197.4486,197.7166,12897.0
2020-07-22 11:20:00,206.45,206.83,206.35,206.63,7500.0,197.6017,197.9655,197.506,197.774,7500.0
2020-07-22 11:30:00,206.7,206.95,206.64,206.7,9822.0,197.841,198.0803,197.7836,197.841,9822.0
2020-07-22 11:40:00,206.87,206.94,206.69,206.69,11088.0,198.0037,198.0707,197.8315,197.8315,11088.0
2020-07-22 11:50:00,206.63,206.66,206.45,206.65,5700.0,197.774,197.8027,197.6017,197.7932,5700.0
2020-07-22 12:00:00,206.48,206.62,206.39,206.62,6600.0,197.6305,197.7645,197.5443,197.7645,6600.0
2020-07-22 12:10:00,206.56,207.12,206.56,206.87,9894.0,197.707,198.243,197.707,198.0037,9894.0
2020-07-22 12:20:00,206.76,207.14,206.76,207.14,6456.0,197.8985,198.2622,197.8985,198.2622,6456.0
2020-07-22 12:30:00,207.17,207.25,206.94,207.08,5100.0,198.2909,198.3675,198.0707,198.2047,5100.0
2020-07-22 12:40:00,207.08,207.24,206.98,207.12,10635.0,198.2047,198.3579,198.109,198.243,10635.0
2020-07-22 12:50:00,207.18,207.39,207.18,207.38,18444.0,198.3005,198.5015,198.3005,198.4919,18444.0
2020-07-22 13:00:00,207.27,207.34,207.22,207.23,5100.0,198.3866,198.4536,198.3387,198.3483,5100.0
2020-07-22 13:10:00,207.16,207.45,207.16,207.29,7572.0,198.2813,198.5589,198.2813,198.4057,7572.0
2020-07-22 13:20:00,207.23,207.57,207.2,207.48,18690.0,198.3483,198.6737,198.3196,198.5876,18690.0
2020-07-22 13:30:00,207.44,207.76,207.38,207.7,14499.0,198.5493,198.8556,198.4919,198.7982,14499.0
2020-07-22 13:40:00,207.7,207.75,207.31,207.33,12171.0,198.7982,198.846,198.4249,198.444,12171.0
2020-07-22 13:50:00,207.28,207.35,206.64,206.64,12600.0,198.3962,198.4632,197.7836,197.7836,12600.0
2020-07-22 14:00:00,206.66,207.23,206.64,207.12,9882.0,197.8027,198.3483,197.7836,198.243,9882.0
2020-07-22 14:10:00,207.21,207.22,207.01,207.17,12129.0,198.3292,198.3387,198.1377,198.2909,12129.0
2020-07-22 14:20:00,207.13,207.17,207.04,207.04,8088.0,198.2526,198.2909,198.1665,198.1665,8088.0
2020-07-22 14:30:00,207.01,207.12,206.92,207.08,37746.0,198.1377,198.243,198.0516,198.2047,37746.0
2020-07-22 14:40:00,207.29,207.47,207.24,207.35,7800.0,198.4057,198.578,198.3579,198.4632,7800.0
2020-07-22 14:50:00,207.35,207.51,207.13,207.13,6750.0,198.4632,198.6163,198.2526,198.2526,6750.0
2020-07-22 15:00:00,207.15,207.16,206.93,207.04,9021.0,198.2717,198.2813,198.0612,198.1665,9021.0
2020-07-22 15:10:00,207.04,207.6,207.01,207.43,11253.0,198.1665,198.7025,198.1377,198.5397,11253.0
2020-07-22 15:20:00,207.47,207.69,207.31,207.59,14454.0,198.578,198.7886,198.4249,198.6929,14454.0
2020-07-22 15:30:00,207.66,208.25,207.66,207.9,22104.0,198.7599,199.3246,198.7599,198.9896,22104.0
2020-07-22 15:40:00,207.95,208.46,207.95,208.28,29241.0,199.0375,199.5256,199.0375,199.3533,29241.0
2020-07-22 15:50:00,207.83,208.64,207.83,208.64,79569.0,198.9226,199.6979,198.9226,199.6979,79569.0
2020-07-23 09:30:00,207.62,208.67,207.62,207.93,29376.0,198.7216,199.7266,198.7216,199.0183,29376.0
2020-07-23 09:40:00,207.9,208.79,207.56,208.79,12933.0,198.9896,199.8415,198.6642,199.8415,12933.0
2020-07-23 09:50:00,208.75,208.77,208.32,208.54,11823.0,199.8032,199.8223,199.3916,199.6022,11823.0
2020-07-23 10:00:00,208.61,209.48,208.6,209.15,14721.0,199.6692,200.5019,199.6596,200.186,14721.0
2020-07-23 10:10:00,209.07,209.07,208.5,208.5,11253.0,200.1095,200.1095,199.5639,199.5639,11253.0
2020-07-23 10:20:00,208.4,208.88,208.35,208.88,5319.0,199.4682,199.9276,199.4203,199.9276,5319.0
2020-07-23 10:30:00,208.84,208.84,208.61,208.81,5400.0,199.8893,199.8893,199.6692,199.8606,5400.0
2020-07-23 10:40:00,208.83,209.08,208.69,208.98,14436.0,199.8797,200.119,199.7457,200.0233,14436.0
2020-07-23 10:50:00,208.98,209.03,207.95,207.95,4986.0,200.0233,200.0712,199.0375,199.0375,4986.0
2020-07-23 11:00:00,208.17,208.25,207.53,207.72,14613.0,199.248,199.3246,198.6355,198.8173,14613.0
2020-07-23 11:10:00,207.77,208.01,207.45,208.0,7017.0,198.8652,199.0949,198.5589,199.0853,7017.0
2020-07-23 11:20:00,208.09,208.33,208.02,208.33,5745.0,199.1715,199.4012,199.1045,199.4012,5745.0
2020-07-23 11:30:00,208.31,208.71,208.26,208.71,7710.0,199.382,199.7649,199.3342,199.7649,7710.0
2020-07-23 11:40:00,208.81,209.0,208.57,208.84,5400.0,199.8606,200.0425,199.6309,199.8893,5400.0
2020-07-23 11:50:00,208.66,208.75,208.4,208.45,6315.0,199.717,199.8032,199.4682,199.516,6315.0
2020-07-23 12:00:00,208.46,208.51,207.72,207.72,11931.0,199.5256,199.5735,198.8173,198.8173,11931.0
2020-07-23 12:10:00,207.79,207.86,207.53,207.71,12150.0,198.8843,198.9513,198.6355,198.8077,12150.0
2020-07-23 12:20:00,207.71,207.85,207.25,207.61,8175.0,198.8077,198.9417,198.3675,198.712,8175.0
2020-07-23 12:30:00,207.64,207.73,206.83,207.01,10560.0,198.7407,198.8269,197.9655,198.1377,10560.0
2020-07-23 12:40:00,206.98,207.04,206.93,206.94,8775.0,198.109,198.1665,198.0612,198.0707,8775.0
2020-07-23 12:50:00,206.77,206.77,206.36,206.49,15183.0,197.908,197.908,197.5156,197.64,15183.0
2020-07-23 13:00:00,206.69,207.0,206.69,206.98,3618.0,197.8315,198.1282,197.8315,198.109,3618.0
2020-07-23 13:10:00,206.83,207.02,206.42,206.49,10275.0,197.9655,198.1473,197.573,197.64,10275.0
2020-07-23 13:20:00,206.43,206.55,206.03,206.28,13725.0,197.5826,197.6975,197.1998,197.439,13725.0
2020-07-23 13:30:00,206.27,206.29,205.51,205.64,21966.0,197.4295,197.4486,196.702,196.8265,21966.0
2020-07-23 13:40:00,205.59,205.84,205.14,205.41,25806.0,196.7786,197.0179,196.3479,196.6063,25806.0
2020-07-23 13:50:00,205.2,205.32,204.84,205.05,18459.0,196.4053,196.5202,196.0608,196.2618,18459.0
2020-07-23 14:00:00,204.97,205.33,204.68,205.05,20343.0,196.1852,196.5298,195.9076,196.2618,20343.0
2020-07-23 14:10:00,204.97,204.97,204.32,204.72,9807.0,196.1852,196.1852,195.563,195.9459,9807.0
2020-07-23 14:20:00,204.47,205.47,204.29,205.47,23214.0,195.7066,196.6638,195.5343,196.6638,23214.0
2020-07-23 14:30:00,205.36,205.79,204.97,205.79,14208.0,196.5585,196.97,196.1852,196.97,14208.0
2020-07-23 14:40:00,205.72,206.23,205.55,206.19,9543.0,196.903,197.3912,196.7403,197.3529,9543.0
2020-07-23 14:50:00,206.25,206.26,205.98,206.26,15603.0,197.4103,197.4199,197.1519,197.4199,15603.0
2020-07-23 15:00:00,206.29,206.56,206.03,206.11,15735.0,197.4486,197.707,197.1998,197.2763,15735.0
2020-07-23 15:10:00,206.21,206.41,206.04,206.2,14721.0,197.372,197.5635,197.2093,197.3625,14721.0
2020-07-23 15:20:00,206.28,206.52,205.75,205.94,11979.0,197.439,197.6687,196.9318,197.1136,11979.0
2020-07-23 15:30:00,205.78,206.36,205.38,206.09,16236.0,196.9605,197.5156,196.5776,197.2572,16236.0
2020-07-23 15:40:00,206.02,206.46,205.95,206.46,24348.0,197.1902,197.6113,197.1232,197.6113,24348.0
2020-07-23 15:50:00,206.2,206.4,205.83,206.21,75186.0,197.3625,197.5539,197.0083,197.372,75186.0
2020-07-24 09:30:00,205.84,205.97,204.64,205.14,23601.0,197.0179,197.1423,195.8693,196.3479,23601.0
2020-07-24 09:40:00,205.17,206.21,205.17,206.02,21327.0,196.3766,197.372,196.3766,197.1902,21327.0
2020-07-24 09:50:00,206.3,206.39,205.51,205.99,22812.0,197.4582,197.5443,196.702,197.1615,22812.0
2020-07-24 10:00:00,206.03,206.67,206.02,206.62,27663.0,197.1998,197.8123,197.1902,197.7645,27663.0
2020-07-24 10:10:00,206.77,206.96,206.44,206.82,17952.0,197.908,198.0899,197.5922,197.9559,17952.0
2020-07-24 10:20:00,206.64,207.27,206.64,207.01,37818.0,197.7836,198.3866,197.7836,198.1377,37818.0
2020-07-24 10:30:00,206.83,207.23,205.97,206.19,21063.0,197.9655,198.3483,197.1423,197.3529,21063.0
2020-07-24 10:40:00,206.16,206.42,206.0,206.11,98337.0,197.3242,197.573,197.171,197.2763,98337.0
2020-07-24 10:50:00,206.11,206.58,206.11,206.45,45315.0,197.2763,197.7262,197.2763,197.6017,45315.0
2020-07-24 11:00:00,206.51,206.51,206.17,206.37,21777.0,197.6592,197.6592,197.3338,197.5252,21777.0
2020-07-24 11:10:00,206.31,206.67,206.31,206.63,12822.0,197.4678,197.8123,197.4678,197.774,12822.0
2020-07-24 11:20:00,206.46,206.53,205.73,206.12,47424.0,197.6113,197.6783,196.9126,197.2859,47424.0
2020-07-24 11:30:00,206.05,206.2,205.92,206.11,8568.0,197.2189,197.3625,197.0945,197.2763,8568.0
2020-07-24 11:40:00,206.06,206.14,205.72,205.72,7092.0,197.2285,197.305,196.903,196.903,7092.0
2020-07-24 11:50:00,205.96,206.32,205.7,205.81,14475.0,197.1328,197.4773,196.8839,196.9892,14475.0
2020-07-24 12:00:00,206.0,206.03,205.55,205.73,8442.0,197.171,197.1998,196.7403,196.9126,8442.0
2020-07-24 12:10:00,205.73,205.86,205.47,205.47,14538.0,196.9126,197.037,196.6638,196.6638,14538.0
2020-07-24 12:20:00,205.36,205.53,205.24,205.43,6930.0,196.5585,196.7212,196.4436,196.6255,6930.0
2020-07-24 12:30:00,205.36,205.62,205.36,205.45,5466.0,196.5585,196.8073,196.5585,196.6446,5466.0
2020-07-24 12:40:00,205.4,205.44,205.2,205.21,5700.0,196.5968,196.635,196.4053,196.4149,5700.0
2020-07-24 12:50:00,205.35,205.53,205.21,205.51,7503.0,196.5489,196.7212,196.4149,196.702,7503.0
2020-07-24 13:00:00,205.47,205.74,205.32,205.41,7206.0,196.6638,196.9222,196.5202,196.6063,7206.0
2020-07-24 13:10:00,205.45,205.45,205.09,205.3,15303.0,196.6446,196.6446,196.3,196.501,15303.0
2020-07-24 13:20:00,206.0,206.13,205.91,206.04,6786.0,197.171,197.2955,197.0849,197.2093,6786.0
2020-07-24 13:30:00,206.13,206.13,205.49,205.87,17151.0,197.2955,197.2955,196.6829,197.0466,17151.0
2020-07-24 13:40:00,205.7,205.94,205.65,205.78,17613.0,196.8839,197.1136,196.836,196.9605,17613.0
2020-07-24 13:50:00,205.83,205.98,205.75,205.78,8865.0,197.0083,197.1519,196.9318,196.9605,8865.0
2020-07-24 14:00:00,205.99,206.23,205.84,206.13,14772.0,197.1615,197.3912,197.0179,197.2955,14772.0
2020-07-24 14:10:00,206.14,206.27,206.0,206.04,7773.0,197.305,197.4295,197.171,197.2093,7773.0
2020-07-24 14:20:00,206.0,206.53,206.0,206.51,5103.0,197.171,197.6783,197.171,197.6592,5103.0
2020-07-24 14:30:00,206.56,206.65,206.34,206.55,11148.0,197.707,197.7932,197.4965,197.6975,11148.0
2020-07-24 14:40:00,206.58,206.89,206.58,206.76,9567.0,197.7262,198.0229,197.7262,197.8985,9567.0
2020-07-24 14:50:00,206.68,207.28,206.6,207.08,39909.0,197.8219,198.3962,197.7453,198.2047,39909.0
2020-07-24 15:00:00,207.02,207.02,206.57,206.81,9168.0,198.1473,198.1473,197.7166,197.9463,9168.0
2020-07-24 15:10:00,206.71,206.87,206.46,206.46,8076.0,197.8506,198.0037,197.6113,197.6113,8076.0
2020-07-24 15:20:00,206.53,206.74,206.44,206.59,8682.0,197.6783,197.8793,197.5922,197.7357,8682.0
2020-07-24 15:30:00,206.64,206.68,205.86,206.56,12303.0,197.7836,197.8219,197.037,197.707,12303.0
2020-07-24 15:40:00,206.6,206.66,206.29,206.65,13851.0,197.7453,197.8027,197.4486,197.7932,13851.0
2020-07-24 15:50:00,206.61,207.07,206.46,206.67,57519.0,197.7549,198.1952,197.6113,197.8123,57519.0
2020-07-27 09:30:00,208.74,209.38,208.33,208.99,113919.0,199.7936,200.4062,199.4012,200.0329,113919.0
2020-07-27 09:40:00,209.15,210.27,208.8,210.03,43515.0,200.186,201.258,199.851,201.0283,43515.0
2020-07-27 09:50:00,210.03,210.63,209.54,209.68,82545.0,201.0283,201.6026,200.5593,200.6933,82545.0
2020-07-27 10:00:00,209.64,210.01,209.32,209.33,75690.0,200.655,201.0092,200.3487,200.3583,75690.0
2020-07-27 10:10:00,209.53,209.61,209.0,209.22,44457.0,200.5497,200.6263,200.0425,200.253,44457.0
2020-07-27 10:20:00,209.21,209.26,208.33,208.68,47592.0,200.2435,200.2913,199.4012,199.7362,47592.0
2020-07-27 10:30:00,208.86,209.48,208.64,209.33,57372.0,199.9085,200.5019,199.6979,200.3583,57372.0
2020-07-27 10:40:00,209.41,209.63,208.4,208.42,66171.0,200.4349,200.6455,199.4682,199.4873,66171.0
2020-07-27 10:50:00,208.42,209.48,208.35,208.85,66243.0,199.4873,200.5019,199.4203,199.8989,66243.0
2020-07-27 11:00:00,208.96,209.7,208.96,209.59,18936.0,200.0042,200.7125,200.0042,200.6072,18936.0
2020-07-27 11:10:00,209.58,209.92,209.44,209.6,16620.0,200.5976,200.923,200.4636,200.6167,16620.0
2020-07-27 11:20:00,209.61,209.61,208.11,208.25,21774.0,200.6263,200.6263,199.1906,199.3246,21774.0
2020-07-27 11:30:00,208.28,208.67,207.88,208.58,25767.0,199.3533,199.7266,198.9705,199.6405,25767.0
2020-07-27 11:40:00,208.67,209.77,208.67,209.77,19017.0,199.7266,200.7795,199.7266,200.7795,19017.0
2020-07-27 11:50:00,209.88,210.22,209.3,210.22,77424.0,200.8847,201.2102,200.3296,201.2102,77424.0
2020-07-27 12:00:00,210.09,210.21,209.47,209.89,11277.0,201.0857,201.2006,200.4923,200.8943,11277.0
2020-07-27 12:10:00,210.0,210.0,208.37,209.13,12618.0,200.9996,200.9996,199.4395,200.1669,12618.0
2020-07-27 12:20:00,209.1,209.38,208.14,209.19,18726.0,200.1382,200.4062,199.2193,200.2243,18726.0
2020-07-27 12:30:00,209.1,209.21,208.34,208.81,16692.0,200.1382,200.2435,199.4107,199.8606,16692.0
2020-07-27 12:40:00,208.67,209.0,208.47,209.0,17709.0,199.7266,200.0425,199.5352,200.0425,17709.0
2020-07-27 12:50:00,209.08,209.31,208.37,208.61,15459.0,200.119,200.3392,199.4395,199.6692,15459.0
2020-07-27 13:00:00,208.65,208.98,208.41,208.98,9354.0,199.7075,200.0233,199.4777,200.0233,9354.0
2020-07-27 13:10:00,209.01,209.24,208.91,209.21,10053.0,200.052,200.2722,199.9563,200.2435,10053.0
2020-07-27 13:20:00,209.14,209.37,209.12,209.17,19479.0,200.1765,200.3966,200.1573,200.2052,19479.0
2020-07-27 13:30:00,209.1,209.37,208.84,209.31,46053.0,200.1382,200.3966,199.8893,200.3392,46053.0
2020-07-27 13:40:00,209.26,209.26,208.46,208.46,12480.0,200.2913,200.2913,199.5256,199.5256,12480.0
2020-07-27 13:50:00,208.38,208.78,208.15,208.69,11337.0,199.449,199.8319,199.2289,199.7457,11337.0
2020-07-27 14:00:00,208.91,208.91,207.84,207.84,17235.0,199.9563,199.9563,198.9322,198.9322,17235.0
2020-07-27 14:10:00,207.96,208.51,207.89,208.42,15990.0,199.047,199.5735,198.98,199.4873,15990.0
2020-07-27 14:20:00,208.55,208.59,208.38,208.51,12339.0,199.6117,199.65,199.449,199.5735,12339.0
2020-07-27 14:30:00,208.64,209.29,208.34,209.29,17694.0,199.6979,200.32,199.4107,200.32,17694.0
2020-07-27 14:40:00,209.45,209.66,209.0,209.0,17814.0,200.4732,200.6742,200.0425,200.0425,17814.0
2020-07-27 14:50:00,208.81,209.44,208.81,209.25,8700.0,199.8606,200.4636,199.8606,200.2817,8700.0
2020-07-27 15:00:00,209.0,209.52,208.74,209.51,20631.0,200.0425,200.5402,199.7936,200.5306,20631.0
2020-07-27 15:10:00,209.53,209.58,209.06,209.2,22950.0,200.5497,200.5976,200.0999,200.2339,22950.0
2020-07-27 15:20:00,209.2,209.52,209.2,209.24,25686.0,200.2339,200.5402,200.2339,200.2722,25686.0
2020-07-27 15:30:00,209.21,209.36,208.98,209.23,32115.0,200.2435,200.387,200.0233,200.2626,32115.0
2020-07-27 15:40:00,209.33,209.38,208.97,209.26,58302.0,200.3583,200.4062,200.0137,200.2913,58302.0
2020-07-27 15:50:00,209.31,209.32,208.51,208.52,164043.0,200.3392,200.3487,199.5735,199.583,164043.0
2020-07-28 09:30:00,216.67,219.96,208.75,212.13,323139.0,207.3837,210.5327,199.8032,203.0383,323139.0
2020-07-28 09:40:00,212.14,212.59,207.19,211.33,188331.0,203.0479,203.4786,198.31,202.2726,188331.0
2020-07-28 09:50:00,211.29,211.99,208.74,210.85,117168.0,202.2343,202.9043,199.7936,201.8132,117168.0
2020-07-28 10:00:00,210.25,211.18,209.0,209.58,46644.0,201.2389,202.129,200.0425,200.5976,46644.0
2020-07-28 10:10:00,210.09,210.59,209.26,209.67,54669.0,201.0857,201.5643,200.2913,200.6837,54669.0
2020-07-28 10:20:00,209.73,212.96,209.72,212.73,70785.0,200.7412,203.8327,200.7316,203.6126,70785.0
2020-07-28 10:30:00,212.51,213.2,211.78,212.96,53238.0,203.402,204.0625,202.7033,203.8327,53238.0
2020-07-28 10:40:00,212.99,216.67,212.86,214.67,101508.0,203.8615,207.3837,203.737,205.4694,101508.0
2020-07-28 10:50:00,214.56,214.7,213.5,214.0,34080.0,205.3642,205.4982,204.3496,204.8282,34080.0
2020-07-28 11:00:00,214.43,214.43,213.17,214.15,35346.0,205.2397,205.2397,204.0337,204.9717,35346.0
2020-07-28 11:10:00,214.26,215.99,213.83,215.2,57285.0,205.077,206.7329,204.6655,205.9767,57285.0
2020-07-28 11:20:00,215.13,215.17,214.32,214.82,35430.0,205.9097,205.948,205.1344,205.613,35430.0
2020-07-28 11:30:00,214.72,215.79,214.45,215.78,69816.0,205.5173,206.5414,205.2589,206.5319,69816.0
2020-07-28 11:40:00,215.99,216.12,215.22,215.22,52899.0,206.7329,206.8573,205.9959,205.9959,52899.0
2020-07-28 11:50:00,215.0,215.0,213.74,214.24,23997.0,205.7853,205.7853,204.5793,205.0579,23997.0
2020-07-28 12:00:00,214.08,214.45,213.51,213.76,33861.0,204.9047,205.2589,204.3592,204.5985,33861.0
2020-07-28 12:10:00,213.76,213.76,213.02,213.02,23724.0,204.5985,204.5985,203.8902,203.8902,23724.0
2020-07-28 12:20:00,212.74,213.34,212.74,213.03,10611.0,203.6222,204.1965,203.6222,203.8997,10611.0
2020-07-28 12:30:00,213.09,213.43,212.95,213.0,32730.0,203.9572,204.2826,203.8232,203.871,32730.0
2020-07-28 12:40:00,212.98,213.33,212.51,212.73,37794.0,203.8519,204.1869,203.402,203.6126,37794.0
2020-07-28 12:50:00,212.73,212.8,212.05,212.27,7500.0,203.6126,203.6796,202.9617,203.1723,7500.0
2020-07-28 13:00:00,212.11,212.27,211.29,211.29,18171.0,203.0192,203.1723,202.2343,202.2343,18171.0
2020-07-28 13:10:00,211.52,211.52,210.67,211.5,13620.0,202.4545,202.4545,201.6409,202.4353,13620.0
2020-07-28 13:20:00,211.59,211.87,211.3,211.73,8520.0,202.5215,202.7895,202.2439,202.6555,8520.0
2020-07-28 13:30:00,211.65,211.77,210.94,211.17,16152.0,202.5789,202.6937,201.8993,202.1195,16152.0
2020-07-28 13:40:00,211.23,212.7,211.23,212.32,32112.0,202.1769,203.5839,202.1769,203.2202,32112.0
2020-07-28 13:50:00,212.66,213.32,212.55,212.83,14682.0,203.5456,204.1773,203.4403,203.7083,14682.0
2020-07-28 14:00:00,213.08,213.12,212.03,212.17,18987.0,203.9476,203.9859,202.9426,203.0766,18987.0
2020-07-28 14:10:00,212.1,212.32,211.24,211.24,13806.0,203.0096,203.2202,202.1865,202.1865,13806.0
2020-07-28 14:20:00,211.24,211.69,211.04,211.48,24408.0,202.1865,202.6172,201.995,202.4162,24408.0
2020-07-28 14:30:00,211.63,212.14,211.23,211.74,26478.0,202.5597,203.0479,202.1769,202.665,26478.0
2020-07-28 14:40:00,211.8,211.8,211.3,211.38,18642.0,202.7225,202.7225,202.2439,202.3205,18642.0
2020-07-28 14:50:00,211.45,211.74,211.34,211.66,21048.0,202.3875,202.665,202.2822,202.5885,21048.0
2020-07-28 15:00:00,211.74,212.21,211.65,211.97,29130.0,202.665,203.1149,202.5789,202.8852,29130.0
2020-07-28 15:10:00,211.88,212.28,211.78,212.13,34884.0,202.799,203.1819,202.7033,203.0383,34884.0
2020-07-28 15:20:00,212.13,212.28,211.95,212.17,30525.0,203.0383,203.1819,202.866,203.0766,30525.0
2020-07-28 15:30:00,212.05,212.23,211.28,211.45,53013.0,202.9617,203.134,202.2247,202.3875,53013.0
2020-07-28 15:40:00,211.37,211.37,210.95,211.22,45357.0,202.3109,202.3109,201.9089,202.1673,45357.0
2020-07-28 15:50:00,211.23,211.71,211.07,211.13,132117.0,202.1769,202.6363,202.0237,202.0812,132117.0
2020-07-29 09:30:00,211.68,213.46,211.51,213.23,45465.0,202.6076,204.3113,202.4449,204.0912,45465.0
2020-07-29 09:40:00,213.23,213.31,212.22,212.62,24630.0,204.0912,204.1677,203.1245,203.5073,24630.0
2020-07-29 09:50:00,212.64,212.93,212.29,212.68,10242.0,203.5265,203.804,203.1915,203.5647,10242.0
2020-07-29 10:00:00,212.86,213.0,212.15,212.18,13362.0,203.737,203.871,203.0575,203.0862,13362.0
2020-07-29 10:10:00,212.46,212.98,212.33,212.94,13479.0,203.3542,203.8519,203.2297,203.8136,13479.0
2020-07-29 10:20:00,212.99,213.92,212.99,213.78,14157.0,203.8615,204.7516,203.8615,204.6176,14157.0
2020-07-29 10:30:00,213.88,214.41,213.77,214.21,16872.0,204.7133,205.2206,204.608,205.0292,16872.0
2020-07-29 10:40:00,214.17,214.47,214.08,214.1,10278.0,204.9909,205.278,204.9047,204.9239,10278.0
2020-07-29 10:50:00,213.88,214.15,213.88,214.15,4848.0,204.7133,204.9717,204.7133,204.9717,4848.0
2020-07-29 11:00:00,214.16,214.33,213.76,214.33,15837.0,204.9813,205.144,204.5985,205.144,15837.0
2020-07-29 11:10:00,214.42,214.87,214.09,214.56,18141.0,205.2302,205.6609,204.9143,205.3642,18141.0
2020-07-29 11:20:00,214.56,214.68,214.11,214.6,13077.0,205.3642,205.479,204.9334,205.4024,13077.0
2020-07-29 11:30:00,214.62,214.71,214.14,214.15,15183.0,205.4216,205.5077,204.9622,204.9717,15183.0
2020-07-29 11:40:00,214.17,214.29,214.09,214.24,29667.0,204.9909,205.1057,204.9143,205.0579,29667.0
2020-07-29 11:50:00,214.2,214.96,214.2,214.88,29619.0,205.0196,205.747,205.0196,205.6704,29619.0
2020-07-29 12:00:00,214.88,214.99,214.42,214.42,19893.0,205.6704,205.7757,205.2302,205.2302,19893.0
2020-07-29 12:10:00,214.48,214.66,214.38,214.38,12999.0,205.2876,205.4599,205.1919,205.1919,12999.0
2020-07-29 12:20:00,214.46,215.07,214.46,215.0,26991.0,205.2684,205.8523,205.2684,205.7853,26991.0
2020-07-29 12:30:00,215.07,216.0,215.03,215.7,37980.0,205.8523,206.7424,205.814,206.4553,37980.0
2020-07-29 12:40:00,215.73,216.33,215.66,216.33,132564.0,206.484,207.0583,206.417,207.0583,132564.0
2020-07-29 12:50:00,216.33,216.94,216.0,216.26,87816.0,207.0583,207.6422,206.7424,206.9913,87816.0
2020-07-29 13:00:00,216.26,216.81,216.2,216.56,37761.0,206.9913,207.5177,206.9339,207.2784,37761.0
2020-07-29 13:10:00,216.61,216.64,216.41,216.55,16476.0,207.3263,207.355,207.1349,207.2689,16476.0
2020-07-29 13:20:00,216.6,216.89,216.44,216.45,14673.0,207.3167,207.5943,207.1636,207.1732,14673.0
2020-07-29 13:30:00,216.38,216.38,215.67,216.15,32130.0,207.1062,207.1062,206.4266,206.886,32130.0
2020-07-29 13:40:00,216.17,216.17,215.79,215.87,16554.0,206.9052,206.9052,206.5414,206.618,16554.0
2020-07-29 13:50:00,215.99,216.0,215.21,215.21,16875.0,206.7329,206.7424,205.9863,205.9863,16875.0
2020-07-29 14:00:00,215.2,215.47,215.01,215.14,22236.0,205.9767,206.2352,205.7949,205.9193,22236.0
2020-07-29 14:10:00,215.3,215.45,215.0,215.2,16596.0,206.0724,206.216,205.7853,205.9767,16596.0
2020-07-29 14:20:00,215.39,215.87,215.39,215.63,17679.0,206.1586,206.618,206.1586,206.3883,17679.0
2020-07-29 14:30:00,215.75,215.99,215.67,215.99,15219.0,206.5032,206.7329,206.4266,206.7329,15219.0
2020-07-29 14:40:00,216.09,216.28,215.99,215.99,20292.0,206.8286,207.0104,206.7329,206.7329,20292.0
2020-07-29 14:50:00,216.04,216.41,215.91,216.41,33426.0,206.7807,207.1349,206.6563,207.1349,33426.0
2020-07-29 15:00:00,216.46,216.57,216.27,216.54,51699.0,207.1827,207.288,207.0009,207.2593,51699.0
2020-07-29 15:10:00,216.47,216.73,216.42,216.66,28461.0,207.1923,207.4412,207.1444,207.3742,28461.0
2020-07-29 15:20:00,216.8,216.99,216.6,216.71,33990.0,207.5082,207.69,207.3167,207.422,33990.0
2020-07-29 15:30:00,216.7,216.89,216.61,216.67,32676.0,207.4124,207.5943,207.3263,207.3837,32676.0
2020-07-29 15:40:00,216.68,216.88,216.35,216.47,50628.0,207.3933,207.5847,207.0774,207.1923,50628.0
2020-07-29 15:50:00,216.39,216.45,215.49,216.0,83355.0,207.1157,207.1732,206.2543,206.7424,83355.0
2020-07-30 09:30:00,213.78,214.56,213.2,213.58,37032.0,204.6176,205.3642,204.0625,204.4262,37032.0
2020-07-30 09:40:00,213.91,215.14,213.91,215.1,14475.0,204.742,205.9193,204.742,205.881,14475.0
2020-07-30 09:50:00,215.09,215.57,213.39,213.39,27531.0,205.8714,206.3309,204.2443,204.2443,27531.0
2020-07-30 10:00:00,213.12,214.38,213.12,214.28,28743.0,203.9859,205.1919,203.9859,205.0962,28743.0
2020-07-30 10:10:00,214.3,214.55,213.15,213.25,22992.0,205.1153,205.3546,204.0146,204.1103,22992.0
2020-07-30 10:20:00,213.43,213.99,213.09,213.99,22941.0,204.2826,204.8186,203.9572,204.8186,22941.0
2020-07-30 10:30:00,213.98,214.57,213.89,214.51,37713.0,204.809,205.3737,204.7229,205.3163,37713.0
2020-07-30 10:40:00,214.4,214.44,213.41,213.41,38358.0,205.211,205.2493,204.2635,204.2635,38358.0
2020-07-30 10:50:00,213.41,213.93,213.17,213.93,14862.0,204.2635,204.7612,204.0337,204.7612,14862.0
2020-07-30 11:00:00,213.76,214.27,213.72,214.25,23832.0,204.5985,205.0866,204.5602,205.0674,23832.0
2020-07-30 11:10:00,214.28,215.03,214.13,215.03,8463.0,205.0962,205.814,204.9526,205.814,8463.0
2020-07-30 11:20:00,215.15,216.14,215.03,215.84,21618.0,205.9289,206.8764,205.814,206.5893,21618.0
2020-07-30 11:30:00,215.83,216.58,215.83,216.45,18849.0,206.5797,207.2976,206.5797,207.1732,18849.0
2020-07-30 11:40:00,216.44,216.73,215.68,215.91,15474.0,207.1636,207.4412,206.4362,206.6563,15474.0
2020-07-30 11:50:00,215.89,215.93,215.43,215.62,22425.0,206.6372,206.6754,206.1969,206.3787,22425.0
2020-07-30 12:00:00,215.69,215.69,214.89,215.02,5400.0,206.4457,206.4457,205.68,205.8044,5400.0
2020-07-30 12:10:00,214.91,215.97,214.9,215.67,14265.0,205.6992,206.7137,205.6896,206.4266,14265.0
2020-07-30 12:20:00,215.82,216.27,215.54,216.27,12795.0,206.5702,207.0009,206.3022,207.0009,12795.0
2020-07-30 12:30:00,216.39,216.51,216.01,216.04,14313.0,207.1157,207.2306,206.752,206.7807,14313.0
2020-07-30 12:40:00,216.13,216.13,215.87,216.02,15003.0,206.8669,206.8669,206.618,206.7616,15003.0
2020-07-30 12:50:00,216.01,216.11,215.82,215.82,7497.0,206.752,206.8477,206.5702,206.5702,7497.0
2020-07-30 13:00:00,215.83,215.86,215.45,215.45,11418.0,206.5797,206.6084,206.216,206.216,11418.0
2020-07-30 13:10:00,215.45,215.6,215.26,215.6,11157.0,206.216,206.3596,206.0342,206.3596,11157.0
2020-07-30 13:20:00,215.57,215.72,215.32,215.33,7149.0,206.3309,206.4744,206.0916,206.1012,7149.0
2020-07-30 13:30:00,215.33,215.56,215.05,215.43,11478.0,206.1012,206.3213,205.8332,206.1969,11478.0
2020-07-30 13:40:00,215.56,215.56,215.14,215.33,11349.0,206.3213,206.3213,205.9193,206.1012,11349.0
2020-07-30 13:50:00,215.31,215.89,215.31,215.82,10200.0,206.082,206.6372,206.082,206.5702,10200.0
2020-07-30 14:00:00,215.81,215.95,215.34,215.4,14295.0,206.5606,206.6946,206.1107,206.1682,14295.0
2020-07-30 14:10:00,215.42,215.42,214.74,214.97,24258.0,206.1873,206.1873,205.5364,205.7566,24258.0
2020-07-30 14:20:00,214.84,215.05,214.63,214.7,6981.0,205.6322,205.8332,205.4312,205.4982,6981.0
2020-07-30 14:30:00,214.81,215.06,214.72,214.96,10581.0,205.6034,205.8427,205.5173,205.747,10581.0
2020-07-30 14:40:00,214.96,215.53,214.96,215.04,17508.0,205.747,206.2926,205.747,205.8236,17508.0
2020-07-30 14:50:00,215.12,215.2,214.92,215.2,11634.0,205.9002,205.9767,205.7087,205.9767,11634.0
2020-07-30 15:00:00,215.25,215.41,215.04,215.04,14715.0,206.0246,206.1777,205.8236,205.8236,14715.0
2020-07-30 15:10:00,215.08,215.65,215.02,215.54,16071.0,205.8619,206.4074,205.8044,206.3022,16071.0
2020-07-30 15:20:00,215.64,215.9,215.43,215.64,25737.0,206.3979,206.6467,206.1969,206.3979,25737.0
2020-07-30 15:30:00,215.54,215.65,215.26,215.59,31971.0,206.3022,206.4074,206.0342,206.35,31971.0
2020-07-30 15:40:00,215.59,215.71,215.29,215.47,25770.0,206.35,206.4649,206.0629,206.2352,25770.0
2020-07-30 15:50:00,215.4,215.9,215.28,215.88,68820.0,206.1682,206.6467,206.0533,206.6276,68820.0
2020-07-31 09:30:00,215.36,216.08,215.33,215.33,29892.0,206.1299,206.819,206.1012,206.1012,29892.0
2020-07-31 09:40:00,215.48,215.64,215.07,215.64,23082.0,206.2447,206.3979,205.8523,206.3979,23082.0
2020-07-31 09:50:00,215.39,216.14,215.15,216.14,20391.0,206.1586,206.8764,205.9289,206.8764,20391.0
2020-07-31 10:00:00,215.84,216.5,215.61,216.21,21408.0,206.5893,207.221,206.3692,206.9434,21408.0
2020-07-31 10:10:00,216.2,216.2,214.42,214.42,39318.0,206.9339,206.9339,205.2302,205.2302,39318.0
2020-07-31 10:20:00,214.27,215.02,213.86,214.41,16221.0,205.0866,205.8044,204.6942,205.2206,16221.0
2020-07-31 10:30:00,214.55,214.74,213.93,214.48,16161.0,205.3546,205.5364,204.7612,205.2876,16161.0
2020-07-31 10:40:00,214.34,214.5,214.18,214.49,13488.0,205.1536,205.3067,205.0004,205.2972,13488.0
2020-07-31 10:50:00,214.35,214.57,214.05,214.33,15255.0,205.1632,205.3737,204.876,205.144,15255.0
2020-07-31 11:00:00,214.46,214.68,214.38,214.53,11052.0,205.2684,205.479,205.1919,205.3354,11052.0
2020-07-31 11:10:00,214.47,214.86,214.18,214.86,6000.0,205.278,205.6513,205.0004,205.6513,6000.0
2020-07-31 11:20:00,214.98,215.08,214.7,215.08,10629.0,205.7662,205.8619,205.4982,205.8619,10629.0
2020-07-31 11:30:00,214.95,214.95,214.44,214.52,9360.0,205.7374,205.7374,205.2493,205.3259,9360.0
2020-07-31 11:40:00,214.72,215.08,214.72,214.82,8646.0,205.5173,205.8619,205.5173,205.613,8646.0
2020-07-31 11:50:00,214.72,214.72,213.99,214.01,12918.0,205.5173,205.5173,204.8186,204.8377,12918.0
2020-07-31 12:00:00,213.95,213.95,213.43,213.43,10710.0,204.7803,204.7803,204.2826,204.2826,10710.0
2020-07-31 12:10:00,213.62,213.85,213.42,213.56,18327.0,204.4645,204.6846,204.273,204.407,18327.0
2020-07-31 12:20:00,213.63,214.13,213.61,214.13,15954.0,204.474,204.9526,204.4549,204.9526,15954.0
2020-07-31 12:30:00,213.92,213.92,213.42,213.5,15243.0,204.7516,204.7516,204.273,204.3496,15243.0
2020-07-31 12:40:00,213.57,213.73,213.42,213.51,18582.0,204.4166,204.5697,204.273,204.3592,18582.0
2020-07-31 12:50:00,213.5,213.66,213.45,213.6,7497.0,204.3496,204.5027,204.3017,204.4453,7497.0
2020-07-31 13:00:00,213.73,213.83,213.59,213.77,11607.0,204.5697,204.6655,204.4357,204.608,11607.0
2020-07-31 13:10:00,213.77,213.79,213.55,213.78,2457.0,204.608,204.6272,204.3975,204.6176,2457.0
2020-07-31 13:20:00,213.78,213.93,213.67,213.67,7527.0,204.6176,204.7612,204.5123,204.5123,7527.0
2020-07-31 13:30:00,213.64,213.76,213.47,213.65,12492.0,204.4836,204.5985,204.3209,204.4932,12492.0
2020-07-31 13:40:00,213.67,213.84,213.57,213.84,9600.0,204.5123,204.675,204.4166,204.675,9600.0
2020-07-31 13:50:00,213.9,213.9,213.5,213.51,9444.0,204.7324,204.7324,204.3496,204.3592,9444.0
2020-07-31 14:00:00,213.64,213.77,213.57,213.65,6615.0,204.4836,204.608,204.4166,204.4932,6615.0
2020-07-31 14:10:00,213.52,213.58,213.45,213.51,10194.0,204.3687,204.4262,204.3017,204.3592,10194.0
2020-07-31 14:20:00,213.58,214.01,213.58,214.01,10740.0,204.4262,204.8377,204.4262,204.8377,10740.0
2020-07-31 14:30:00,214.03,214.28,213.98,213.99,23757.0,204.8569,205.0962,204.809,204.8186,23757.0
2020-07-31 14:40:00,213.97,214.44,213.97,214.26,15678.0,204.7994,205.2493,204.7994,205.077,15678.0
2020-07-31 14:50:00,214.21,215.08,214.2,215.08,11358.0,205.0292,205.8619,205.0196,205.8619,11358.0
2020-07-31 15:00:00,215.06,215.13,214.91,215.1,17997.0,205.8427,205.9097,205.6992,205.881,17997.0
2020-07-31 15:10:00,215.1,215.25,215.0,215.18,24744.0,205.881,206.0246,205.7853,205.9576,24744.0
2020-07-31 15:20:00,215.16,215.53,215.08,215.22,67116.0,205.9384,206.2926,205.8619,205.9959,67116.0
2020-07-31 15:30:00,215.26,215.46,215.09,215.25,43074.0,206.0342,206.2256,205.8714,206.0246,43074.0
2020-07-31 15:40:00,215.25,215.78,215.16,215.78,34170.0,206.0246,206.5319,205.9384,206.5319,34170.0
2020-07-31 15:50:00,215.49,215.98,215.03,215.81,110238.0,206.2543,206.7233,205.814,206.5606,110238.0
2020-08-03 09:30:00,216.23,216.33,215.67,215.68,35331.0,206.9626,207.0583,206.4266,206.4362,35331.0
2020-08-03 09:40:00,215.71,215.73,215.26,215.42,14529.0,206.4649,206.484,206.0342,206.1873,14529.0
2020-08-03 09:50:00,215.57,216.44,215.49,216.14,18645.0,206.3309,207.1636,206.2543,206.8764,18645.0
2020-08-03 10:00:00,216.13,216.82,215.75,216.49,11331.0,206.8669,207.5273,206.5032,207.2114,11331.0
2020-08-03 10:10:00,216.4,216.76,216.29,216.67,13905.0,207.1253,207.4699,207.02,207.3837,13905.0
2020-08-03 10:20:00,216.51,216.51,216.08,216.27,12897.0,207.2306,207.2306,206.819,207.0009,12897.0
2020-08-03 10:30:00,216.27,216.92,216.26,216.8,11583.0,207.0009,207.623,206.9913,207.5082,11583.0
2020-08-03 10:40:00,216.74,217.33,216.74,217.09,10269.0,207.4507,208.0154,207.4507,207.7857,10269.0
2020-08-03 10:50:00,217.19,217.19,216.02,216.09,20277.0,207.8814,207.8814,206.7616,206.8286,20277.0
2020-08-03 11:00:00,216.27,216.83,216.27,216.79,8448.0,207.0009,207.5369,207.0009,207.4986,8448.0
2020-08-03 11:10:00,216.81,217.32,216.63,217.1,13128.0,207.5177,208.0059,207.3454,207.7953,13128.0
2020-08-03 11:20:00,217.07,217.19,216.92,217.03,7152.0,207.7666,207.8814,207.623,207.7283,7152.0
2020-08-03 11:30:00,216.94,217.34,216.94,217.2,8022.0,207.6422,208.025,207.6422,207.891,8022.0
2020-08-03 11:40:00,217.26,217.55,217.2,217.35,10764.0,207.9484,208.226,207.891,208.0346,10764.0
2020-08-03 11:50:00,217.23,217.23,216.56,216.86,8376.0,207.9197,207.9197,207.2784,207.5656,8376.0
2020-08-03 12:00:00,216.71,216.76,216.35,216.35,6684.0,207.422,207.4699,207.0774,207.0774,6684.0
2020-08-03 12:10:00,216.29,216.62,216.29,216.62,6600.0,207.02,207.3359,207.02,207.3359,6600.0
2020-08-03 12:20:00,216.55,216.59,216.18,216.18,6009.0,207.2689,207.3072,206.9147,206.9147,6009.0
2020-08-03 12:30:00,216.2,216.54,216.2,216.54,5493.0,206.9339,207.2593,206.9339,207.2593,5493.0
2020-08-03 12:40:00,216.48,216.6,216.33,216.33,6558.0,207.2019,207.3167,207.0583,207.0583,6558.0
2020-08-03 12:50:00,216.18,216.34,216.17,216.22,7887.0,206.9147,207.0679,206.9052,206.953,7887.0
2020-08-03 13:00:00,216.26,216.41,216.17,216.25,4515.0,206.9913,207.1349,206.9052,206.9817,4515.0
2020-08-03 13:10:00,216.33,216.33,216.16,216.29,8451.0,207.0583,207.0583,206.8956,207.02,8451.0
2020-08-03 13:20:00,216.36,216.36,216.22,216.29,8148.0,207.087,207.087,206.953,207.02,8148.0
2020-08-03 13:30:00,216.35,216.37,216.22,216.26,6258.0,207.0774,207.0966,206.953,206.9913,6258.0
2020-08-03 13:40:00,216.35,216.47,216.26,216.33,5232.0,207.0774,207.1923,206.9913,207.0583,5232.0
2020-08-03 13:50:00,216.31,216.44,216.3,216.34,10491.0,207.0392,207.1636,207.0296,207.0679,10491.0
2020-08-03 14:00:00,216.4,216.4,216.19,216.2,11898.0,207.1253,207.1253,206.9243,206.9339,11898.0
2020-08-03 14:10:00,216.09,216.25,216.02,216.17,6498.0,206.8286,206.9817,206.7616,206.9052,6498.0
2020-08-03 14:20:00,216.11,216.33,216.06,216.28,17160.0,206.8477,207.0583,206.7999,207.0104,17160.0
2020-08-03 14:30:00,216.26,216.33,216.02,216.15,39927.0,206.9913,207.0583,206.7616,206.886,39927.0
2020-08-03 14:40:00,216.11,216.11,215.24,215.25,15324.0,206.8477,206.8477,206.015,206.0246,15324.0
2020-08-03 14:50:00,215.35,215.52,215.32,215.38,11925.0,206.1203,206.283,206.0916,206.149,11925.0
2020-08-03 15:00:00,215.34,215.67,215.34,215.48,15012.0,206.1107,206.4266,206.1107,206.2447,15012.0
2020-08-03 15:10:00,215.48,215.64,215.25,215.32,22098.0,206.2447,206.3979,206.0246,206.0916,22098.0
2020-08-03 15:20:00,215.35,215.36,214.87,214.98,18807.0,206.1203,206.1299,205.6609,205.7662,18807.0
2020-08-03 15:30:00,215.02,215.17,214.8,215.14,15249.0,205.8044,205.948,205.5939,205.9193,15249.0
2020-08-03 15:40:00,215.08,215.21,214.79,214.79,18300.0,205.8619,205.9863,205.5843,205.5843,18300.0
2020-08-03 15:50:00,214.78,214.78,213.63,213.84,137829.0,205.5747,205.5747,204.474,204.675,137829.0
2020-08-04 09:30:00,213.63,215.07,213.63,214.86,21021.0,204.474,205.8523,204.474,205.6513,21021.0
2020-08-04 09:40:00,215.18,215.82,214.69,214.84,23700.0,205.9576,206.5702,205.4886,205.6322,23700.0
2020-08-04 09:50:00,214.81,214.87,214.02,214.34,22917.0,205.6034,205.6609,204.8473,205.1536,22917.0
2020-08-04 10:00:00,214.0,215.6,213.99,215.6,19656.0,204.8282,206.3596,204.8186,206.3596,19656.0
2020-08-04 10:10:00,215.64,216.37,215.6,216.08,24999.0,206.3979,207.0966,206.3596,206.819,24999.0
2020-08-04 10:20:00,216.09,216.67,215.94,216.27,33483.0,206.8286,207.3837,206.685,207.0009,33483.0
2020-08-04 10:30:00,216.33,216.43,215.89,216.36,8538.0,207.0583,207.154,206.6372,207.087,8538.0
2020-08-04 10:40:00,216.37,217.41,216.26,216.75,20169.0,207.0966,208.092,206.9913,207.4603,20169.0
2020-08-04 10:50:00,217.02,217.28,217.0,217.24,12252.0,207.7187,207.9676,207.6996,207.9293,12252.0
2020-08-04 11:00:00,217.38,217.61,217.1,217.22,21558.0,208.0633,208.2834,207.7953,207.9102,21558.0
2020-08-04 11:10:00,217.3,217.86,217.3,217.85,11202.0,207.9867,208.5227,207.9867,208.5132,11202.0
2020-08-04 11:20:00,217.88,217.88,217.49,217.75,8913.0,208.5419,208.5419,208.1686,208.4174,8913.0
2020-08-04 11:30:00,218.12,218.31,217.94,218.18,19530.0,208.7716,208.9534,208.5993,208.829,19530.0
2020-08-04 11:40:00,218.04,218.53,218.04,218.34,43185.0,208.695,209.164,208.695,208.9822,43185.0
2020-08-04 11:50:00,218.17,219.28,218.05,219.11,129504.0,208.8194,209.8819,208.7046,209.7192,129504.0
2020-08-04 12:00:00,218.84,218.88,217.58,217.58,12006.0,209.4607,209.499,208.2547,208.2547,12006.0
2020-08-04 12:10:00,217.59,217.59,217.07,217.46,12978.0,208.2643,208.2643,207.7666,208.1399,12978.0
2020-08-04 12:20:00,217.39,217.53,217.28,217.47,10110.0,208.0729,208.2069,207.9676,208.1494,10110.0
2020-08-04 12:30:00,217.84,217.84,217.58,217.82,1200.0,208.5036,208.5036,208.2547,208.4844,1200.0
2020-08-04 12:40:00,217.71,218.0,217.66,217.99,18045.0,208.3792,208.6567,208.3313,208.6472,18045.0
2020-08-04 12:50:00,218.2,218.21,217.65,217.93,17448.0,208.8482,208.8577,208.3217,208.5897,17448.0
2020-08-04 13:00:00,217.93,218.35,217.54,218.15,33165.0,208.5897,208.9917,208.2164,208.8003,33165.0
2020-08-04 13:10:00,218.18,218.23,217.92,218.12,8610.0,208.829,208.8769,208.5802,208.7716,8610.0
2020-08-04 13:20:00,218.12,218.13,217.3,217.34,9594.0,208.7716,208.7812,207.9867,208.025,9594.0
2020-08-04 13:30:00,217.0,217.54,216.79,217.51,26232.0,207.6996,208.2164,207.4986,208.1877,26232.0
2020-08-04 13:40:00,217.5,217.95,217.26,217.73,50364.0,208.1782,208.6089,207.9484,208.3983,50364.0
2020-08-04 13:50:00,217.96,217.96,217.22,217.36,15297.0,208.6184,208.6184,207.9102,208.0442,15297.0
2020-08-04 14:00:00,217.33,217.33,217.05,217.05,8700.0,208.0154,208.0154,207.7474,207.7474,8700.0
2020-08-04 14:10:00,216.88,217.0,216.8,216.86,5937.0,207.5847,207.6996,207.5082,207.5656,5937.0
2020-08-04 14:20:00,216.95,217.07,216.81,216.81,4824.0,207.6517,207.7666,207.5177,207.5177,4824.0
2020-08-04 14:30:00,216.8,216.85,216.24,216.52,13128.0,207.5082,207.556,206.9722,207.2402,13128.0
2020-08-04 14:40:00,216.44,216.98,216.39,216.66,18960.0,207.1636,207.6804,207.1157,207.3742,18960.0
2020-08-04 14:50:00,216.66,216.95,216.47,216.95,7260.0,207.3742,207.6517,207.1923,207.6517,7260.0
2020-08-04 15:00:00,217.0,217.48,217.0,217.43,12564.0,207.6996,208.159,207.6996,208.1112,12564.0
2020-08-04 15:10:00,217.51,217.66,217.42,217.57,5970.0,208.1877,208.3313,208.1016,208.2452,5970.0
2020-08-04 15:20:00,217.58,217.69,217.52,217.62,12717.0,208.2547,208.36,208.1973,208.293,12717.0
2020-08-04 15:30:00,217.64,217.81,217.24,217.4,14049.0,208.3122,208.4749,207.9293,208.0824,14049.0
2020-08-04 15:40:00,217.35,217.38,216.69,216.9,27912.0,208.0346,208.0633,207.4029,207.6039,27912.0
2020-08-04 15:50:00,217.19,217.38,216.6,216.97,100152.0,207.8814,208.0633,207.3167,207.6709,100152.0
2020-08-05 09:30:00,217.7,218.7,217.64,218.67,44514.0,208.3696,209.3267,208.3122,209.298,44514.0
2020-08-05 09:40:00,218.48,219.05,218.48,218.76,14832.0,209.1162,209.6617,209.1162,209.3842,14832.0
2020-08-05 09:50:00,218.77,219.16,218.35,218.86,15231.0,209.3937,209.767,208.9917,209.4799,15231.0
2020-08-05 10:00:00,218.79,219.23,218.25,218.59,12579.0,209.4129,209.834,208.896,209.2214,12579.0
2020-08-05 10:10:00,218.46,219.05,218.1,218.45,14544.0,209.097,209.6617,208.7524,209.0874,14544.0
2020-08-05 10:20:00,218.72,218.72,218.43,218.43,2799.0,209.3459,209.3459,209.0683,209.0683,2799.0
2020-08-05 10:30:00,218.42,218.57,218.01,218.02,14277.0,209.0587,209.2023,208.6663,208.6759,14277.0
2020-08-05 10:40:00,218.08,218.93,218.04,218.93,7785.0,208.7333,209.5469,208.695,209.5469,7785.0
2020-08-05 10:50:00,218.75,219.14,218.72,219.02,9057.0,209.3746,209.7479,209.3459,209.633,9057.0
2020-08-05 11:00:00,219.2,219.44,219.2,219.39,8403.0,209.8053,210.035,209.8053,209.9872,8403.0
2020-08-05 11:10:00,219.51,219.55,219.27,219.39,12924.0,210.102,210.1403,209.8723,209.9872,12924.0
2020-08-05 11:20:00,219.41,219.57,219.32,219.36,8442.0,210.0063,210.1594,209.9202,209.9584,8442.0
2020-08-05 11:30:00,219.38,219.63,219.37,219.45,6372.0,209.9776,210.2169,209.968,210.0446,6372.0
2020-08-05 11:40:00,219.54,219.58,219.03,219.11,13665.0,210.1307,210.169,209.6426,209.7192,13665.0
2020-08-05 11:50:00,219.19,219.39,219.0,219.03,12750.0,209.7957,209.9872,209.6139,209.6426,12750.0
2020-08-05 12:00:00,219.01,219.07,218.89,218.95,4527.0,209.6234,209.6809,209.5086,209.566,4527.0
2020-08-05 12:10:00,218.98,219.11,218.91,219.02,4200.0,209.5947,209.7192,209.5277,209.633,4200.0
2020-08-05 12:20:00,219.0,219.02,218.97,219.01,3936.0,209.6139,209.633,209.5852,209.6234,3936.0
2020-08-05 12:30:00,218.94,219.17,218.9,218.9,9849.0,209.5564,209.7766,209.5182,209.5182,9849.0
2020-08-05 12:40:00,218.96,219.11,218.89,219.11,5040.0,209.5756,209.7192,209.5086,209.7192,5040.0
2020-08-05 12:50:00,219.16,219.16,218.67,218.68,13680.0,209.767,209.767,209.298,209.3076,13680.0
2020-08-05 13:00:00,218.67,218.81,218.54,218.75,11400.0,209.298,209.432,209.1736,209.3746,11400.0
2020-08-05 13:10:00,218.68,218.86,218.64,218.64,9126.0,209.3076,209.4799,209.2693,209.2693,9126.0
2020-08-05 13:20:00,218.68,218.97,218.68,218.97,4287.0,209.3076,209.5852,209.3076,209.5852,4287.0
2020-08-05 13:30:00,219.0,219.13,218.99,219.12,8469.0,209.6139,209.7383,209.6043,209.7287,8469.0
2020-08-05 13:40:00,219.11,219.11,218.59,218.65,57276.0,209.7192,209.7192,209.2214,209.2789,57276.0
2020-08-05 13:50:00,218.58,218.86,218.58,218.86,3750.0,209.2119,209.4799,209.2119,209.4799,3750.0
2020-08-05 14:00:00,218.94,219.07,218.88,218.99,14196.0,209.5564,209.6809,209.499,209.6043,14196.0
2020-08-05 14:10:00,219.07,219.21,218.84,219.04,9294.0,209.6809,209.8149,209.4607,209.6522,9294.0
2020-08-05 14:20:00,218.99,219.03,218.44,218.75,7341.0,209.6043,209.6426,209.0779,209.3746,7341.0
2020-08-05 14:30:00,218.79,218.99,218.78,218.78,8955.0,209.4129,209.6043,209.4033,209.4033,8955.0
2020-08-05 14:40:00,218.82,218.88,218.62,218.71,8967.0,209.4416,209.499,209.2502,209.3363,8967.0
2020-08-05 14:50:00,218.72,218.82,218.59,218.7,6477.0,209.3459,209.4416,209.2214,209.3267,6477.0
2020-08-05 15:00:00,218.61,218.73,218.22,218.25,16962.0,209.2406,209.3554,208.8673,208.896,16962.0
2020-08-05 15:10:00,218.44,218.44,217.99,217.99,10626.0,209.0779,209.0779,208.6472,208.6472,10626.0
2020-08-05 15:20:00,217.99,218.23,217.57,217.72,22398.0,208.6472,208.8769,208.2452,208.3887,22398.0
2020-08-05 15:30:00,217.83,218.06,217.62,217.69,28350.0,208.494,208.7142,208.293,208.36,28350.0
2020-08-05 15:40:00,217.71,217.91,217.39,217.54,39186.0,208.3792,208.5706,208.0729,208.2164,39186.0
2020-08-05 15:50:00,217.53,217.56,217.03,217.03,173676.0,208.2069,208.2356,207.7283,207.7283,173676.0
2020-08-06 09:30:00,216.76,217.77,216.46,217.75,23187.0,207.4699,208.4366,207.1827,208.4174,23187.0
2020-08-06 09:40:00,217.81,218.73,217.8,218.73,3195.0,208.4749,209.3554,208.4653,209.3554,3195.0
2020-08-06 09:50:00,218.73,219.31,218.14,218.8,13836.0,209.3554,209.9106,208.7907,209.4224,13836.0
2020-08-06 10:00:00,218.32,219.0,218.31,219.0,8076.0,208.963,209.6139,208.9534,209.6139,8076.0
2020-08-06 10:10:00,219.09,219.24,218.9,218.94,9030.0,209.7,209.8436,209.5182,209.5564,9030.0
2020-08-06 10:20:00,218.93,219.21,218.93,218.99,4956.0,209.5469,209.8149,209.5469,209.6043,4956.0
2020-08-06 10:30:00,219.2,219.63,218.87,218.87,17007.0,209.8053,210.2169,209.4894,209.4894,17007.0
2020-08-06 10:40:00,218.97,218.97,218.51,218.53,8463.0,209.5852,209.5852,209.1449,209.164,8463.0
2020-08-06 10:50:00,218.48,218.48,217.9,218.27,7926.0,209.1162,209.1162,208.561,208.9152,7926.0
2020-08-06 11:00:00,218.09,218.51,218.09,218.45,6000.0,208.7429,209.1449,208.7429,209.0874,6000.0
2020-08-06 11:10:00,218.45,218.45,217.99,218.09,7275.0,209.0874,209.0874,208.6472,208.7429,7275.0
2020-08-06 11:20:00,218.27,218.63,218.27,218.43,7473.0,208.9152,209.2597,208.9152,209.0683,7473.0
2020-08-06 11:30:00,218.38,218.61,218.14,218.21,8853.0,209.0204,209.2406,208.7907,208.8577,8853.0
2020-08-06 11:40:00,217.91,217.92,217.63,217.76,9327.0,208.5706,208.5802,208.3026,208.427,9327.0
2020-08-06 11:50:00,217.58,217.6,217.36,217.5,5079.0,208.2547,208.2739,208.0442,208.1782,5079.0
2020-08-06 12:00:00,217.48,217.78,217.48,217.78,7974.0,208.159,208.4462,208.159,208.4462,7974.0
2020-08-06 12:10:00,218.06,218.22,218.03,218.21,4500.0,208.7142,208.8673,208.6854,208.8577,4500.0
2020-08-06 12:20:00,218.22,218.7,218.17,218.45,8694.0,208.8673,209.3267,208.8194,209.0874,8694.0
2020-08-06 12:30:00,218.35,218.4,217.92,218.37,19437.0,208.9917,209.0396,208.5802,209.0109,19437.0
2020-08-06 12:40:00,218.22,218.74,218.22,218.48,7857.0,208.8673,209.365,208.8673,209.1162,7857.0
2020-08-06 12:50:00,218.74,218.74,218.31,218.56,24051.0,209.365,209.365,208.9534,209.1927,24051.0
2020-08-06 13:00:00,218.52,218.62,218.33,218.62,7230.0,209.1544,209.2502,208.9726,209.2502,7230.0
2020-08-06 13:10:00,218.56,218.65,218.01,218.22,13692.0,209.1927,209.2789,208.6663,208.8673,13692.0
2020-08-06 13:20:00,218.3,218.48,218.3,218.4,8976.0,208.9439,209.1162,208.9439,209.0396,8976.0
2020-08-06 13:30:00,218.33,218.89,218.33,218.89,10731.0,208.9726,209.5086,208.9726,209.5086,10731.0
2020-08-06 13:40:00,218.77,218.99,218.68,218.71,12219.0,209.3937,209.6043,209.3076,209.3363,12219.0
2020-08-06 13:50:00,218.68,218.8,218.57,218.67,5400.0,209.3076,209.4224,209.2023,209.298,5400.0
2020-08-06 14:00:00,218.71,218.97,218.71,218.91,5007.0,209.3363,209.5852,209.3363,209.5277,5007.0
2020-08-06 14:10:00,219.01,219.23,218.99,219.09,8400.0,209.6234,209.834,209.6043,209.7,8400.0
2020-08-06 14:20:00,219.02,219.02,218.43,218.94,9810.0,209.633,209.633,209.0683,209.5564,9810.0
2020-08-06 14:30:00,219.0,219.0,218.18,218.78,14049.0,209.6139,209.6139,208.829,209.4033,14049.0
2020-08-06 14:40:00,218.89,219.24,218.84,219.24,7554.0,209.5086,209.8436,209.4607,209.8436,7554.0
2020-08-06 14:50:00,219.26,219.39,218.44,218.97,16467.0,209.8627,209.9872,209.0779,209.5852,16467.0
2020-08-06 15:00:00,219.12,219.26,218.99,219.19,6150.0,209.7287,209.8627,209.6043,209.7957,6150.0
2020-08-06 15:10:00,219.19,219.26,218.86,219.21,24384.0,209.7957,209.8627,209.4799,209.8149,24384.0
2020-08-06 15:20:00,219.25,219.39,218.8,219.0,14646.0,209.8532,209.9872,209.4224,209.6139,14646.0
2020-08-06 15:30:00,218.98,219.2,218.69,219.01,14949.0,209.5947,209.8053,209.3172,209.6234,14949.0
2020-08-06 15:40:00,219.11,219.2,218.37,218.37,40404.0,209.7192,209.8053,209.0109,209.0109,40404.0
2020-08-06 15:50:00,218.4,218.65,218.14,218.35,141789.0,209.0396,209.2789,208.7907,208.9917,141789.0
2020-08-07 09:30:00,218.02,218.7,217.69,217.71,17247.0,208.6759,209.3267,208.36,208.3792,17247.0
2020-08-07 09:40:00,217.91,218.09,217.73,217.91,18879.0,208.5706,208.7429,208.3983,208.5706,18879.0
2020-08-07 09:50:00,217.84,218.74,217.68,218.74,9300.0,208.5036,209.365,208.3504,209.365,9300.0
2020-08-07 10:00:00,218.66,218.86,218.43,218.58,5574.0,209.2884,209.4799,209.0683,209.2119,5574.0
2020-08-07 10:10:00,218.73,218.8,218.16,218.16,11262.0,209.3554,209.4224,208.8099,208.8099,11262.0
2020-08-07 10:20:00,218.0,218.4,217.94,218.19,4215.0,208.6567,209.0396,208.5993,208.8386,4215.0
2020-08-07 10:30:00,218.53,218.95,218.53,218.91,28764.0,209.164,209.566,209.164,209.5277,28764.0
2020-08-07 10:40:00,219.0,219.19,218.33,218.73,9909.0,209.6139,209.7957,208.9726,209.3554,9909.0
2020-08-07 10:50:00,218.67,218.68,218.39,218.53,4992.0,209.298,209.3076,209.03,209.164,4992.0
2020-08-07 11:00:00,218.66,218.66,218.46,218.46,1947.0,209.2884,209.2884,209.097,209.097,1947.0
2020-08-07 11:10:00,218.72,218.72,218.48,218.55,4392.0,209.3459,209.3459,209.1162,209.1832,4392.0
2020-08-07 11:20:00,218.6,218.79,218.5,218.67,33300.0,209.231,209.4129,209.1353,209.298,33300.0
2020-08-07 11:30:00,218.64,218.84,218.56,218.69,12489.0,209.2693,209.4607,209.1927,209.3172,12489.0
2020-08-07 11:40:00,218.72,219.0,218.67,218.97,3948.0,209.3459,209.6139,209.298,209.5852,3948.0
2020-08-07 11:50:00,218.86,218.91,218.7,218.71,8154.0,209.4799,209.5277,209.3267,209.3363,8154.0
2020-08-07 12:00:00,218.76,218.76,218.37,218.39,10860.0,209.3842,209.3842,209.0109,209.03,10860.0
2020-08-07 12:10:00,218.47,218.61,218.35,218.56,12543.0,209.1066,209.2406,208.9917,209.1927,12543.0
2020-08-07 12:20:00,218.58,218.8,218.51,218.8,11712.0,209.2119,209.4224,209.1449,209.4224,11712.0
2020-08-07 12:30:00,218.82,219.13,218.73,218.84,19098.0,209.4416,209.7383,209.3554,209.4607,19098.0
2020-08-07 12:40:00,218.92,218.92,218.35,218.36,12732.0,209.5373,209.5373,208.9917,209.0013,12732.0
2020-08-07 12:50:00,218.23,218.52,217.61,218.44,24252.0,208.8769,209.1544,208.2834,209.0779,24252.0
2020-08-07 13:00:00,218.54,218.61,218.18,218.19,7800.0,209.1736,209.2406,208.829,208.8386,7800.0
2020-08-07 13:10:00,218.12,218.31,217.74,217.84,21426.0,208.7716,208.9534,208.4079,208.5036,21426.0
2020-08-07 13:20:00,217.84,218.21,217.76,218.21,4500.0,208.5036,208.8577,208.427,208.8577,4500.0
2020-08-07 13:30:00,218.21,218.22,217.88,218.2,6993.0,208.8577,208.8673,208.5419,208.8482,6993.0
2020-08-07 13:40:00,218.15,218.37,218.04,218.12,9432.0,208.8003,209.0109,208.695,208.7716,9432.0
2020-08-07 13:50:00,218.0,218.23,217.91,218.13,5232.0,208.6567,208.8769,208.5706,208.7812,5232.0
2020-08-07 14:00:00,218.2,218.35,217.71,217.93,9102.0,208.8482,208.9917,208.3792,208.5897,9102.0
2020-08-07 14:10:00,217.85,218.17,217.85,217.93,6600.0,208.5132,208.8194,208.5132,208.5897,6600.0
2020-08-07 14:20:00,218.01,218.01,217.53,217.66,10404.0,208.6663,208.6663,208.2069,208.3313,10404.0
2020-08-07 14:30:00,217.63,218.01,217.61,218.0,7797.0,208.3026,208.6663,208.2834,208.6567,7797.0
2020-08-07 14:40:00,217.92,218.24,217.91,218.24,13770.0,208.5802,208.8864,208.5706,208.8864,13770.0
2020-08-07 14:50:00,218.18,218.37,218.05,218.37,13782.0,208.829,209.0109,208.7046,209.0109,13782.0
2020-08-07 15:00:00,218.39,218.48,218.3,218.48,6606.0,209.03,209.1162,208.9439,209.1162,6606.0
2020-08-07 15:10:00,218.5,218.58,218.14,218.58,13803.0,209.1353,209.2119,208.7907,209.2119,13803.0
2020-08-07 15:20:00,218.5,218.71,218.48,218.65,9534.0,209.1353,209.3363,209.1162,209.2789,9534.0
2020-08-07 15:30:00,218.7,218.75,218.33,218.62,28125.0,209.3267,209.3746,208.9726,209.2502,28125.0
2020-08-07 15:40:00,218.56,219.05,218.52,219.03,32037.0,209.1927,209.6617,209.1544,209.6426,32037.0
2020-08-07 15:50:00,219.0,219.08,218.26,218.95,103848.0,209.6139,209.6904,208.9056,209.566,103848.0
2020-08-10 09:30:00,218.67,219.44,218.58,218.68,21609.0,209.298,210.035,209.2119,209.3076,21609.0
2020-08-10 09:40:00,218.58,219.17,218.47,219.17,5400.0,209.2119,209.7766,209.1066,209.7766,5400.0
2020-08-10 09:50:00,219.45,219.45,218.55,218.78,8610.0,210.0446,210.0446,209.1832,209.4033,8610.0
2020-08-10 10:00:00,218.68,218.99,218.5,218.91,4800.0,209.3076,209.6043,209.1353,209.5277,4800.0
2020-08-10 10:10:00,218.88,219.52,218.88,219.34,8625.0,209.499,210.1116,209.499,209.9393,8625.0
2020-08-10 10:20:00,219.36,219.49,219.23,219.23,3660.0,209.9584,210.0829,209.834,209.834,3660.0
2020-08-10 10:30:00,219.34,219.73,219.34,219.53,15555.0,209.9393,210.3126,209.9393,210.1212,15555.0
2020-08-10 10:40:00,219.57,219.57,219.11,219.11,8730.0,210.1594,210.1594,209.7192,209.7192,8730.0
2020-08-10 10:50:00,218.99,218.99,217.8,217.98,12300.0,209.6043,209.6043,208.4653,208.6376,12300.0
2020-08-10 11:00:00,217.9,218.53,217.9,218.29,11109.0,208.561,209.164,208.561,208.9343,11109.0
2020-08-10 11:10:00,218.25,218.72,218.1,218.72,7305.0,208.896,209.3459,208.7524,209.3459,7305.0
2020-08-10 11:20:00,218.43,218.45,217.8,218.03,32619.0,209.0683,209.0874,208.4653,208.6854,32619.0
2020-08-10 11:30:00,217.91,218.31,217.78,218.17,19719.0,208.5706,208.9534,208.4462,208.8194,19719.0
2020-08-10 11:40:00,218.04,218.04,217.77,218.01,10332.0,208.695,208.695,208.4366,208.6663,10332.0
2020-08-10 11:50:00,217.81,218.22,217.81,218.0,8595.0,208.4749,208.8673,208.4749,208.6567,8595.0
2020-08-10 12:00:00,217.97,218.09,217.73,217.73,14586.0,208.628,208.7429,208.3983,208.3983,14586.0
2020-08-10 12:10:00,217.77,217.82,217.57,217.57,9162.0,208.4366,208.4844,208.2452,208.2452,9162.0
2020-08-10 12:20:00,217.5,217.51,217.15,217.51,25395.0,208.1782,208.1877,207.8432,208.1877,25395.0
2020-08-10 12:30:00,217.44,217.44,217.12,217.12,5592.0,208.1207,208.1207,207.8144,207.8144,5592.0
2020-08-10 12:40:00,217.17,217.27,216.87,216.87,8445.0,207.8623,207.958,207.5752,207.5752,8445.0
2020-08-10 12:50:00,216.86,216.94,216.42,216.79,18849.0,207.5656,207.6422,207.1444,207.4986,18849.0
2020-08-10 13:00:00,216.77,217.19,216.77,217.16,5550.0,207.4794,207.8814,207.4794,207.8527,5550.0
2020-08-10 13:10:00,217.01,217.01,216.87,216.92,2706.0,207.7092,207.7092,207.5752,207.623,2706.0
2020-08-10 13:20:00,216.86,217.09,216.86,216.91,8760.0,207.5656,207.7857,207.5656,207.6134,8760.0
2020-08-10 13:30:00,216.91,217.2,216.74,216.83,5349.0,207.6134,207.891,207.4507,207.5369,5349.0
2020-08-10 13:40:00,216.81,216.81,216.56,216.56,1650.0,207.5177,207.5177,207.2784,207.2784,1650.0
2020-08-10 13:50:00,216.56,216.66,216.45,216.63,11856.0,207.2784,207.3742,207.1732,207.3454,11856.0
2020-08-10 14:00:00,216.57,217.11,216.57,217.06,4695.0,207.288,207.8049,207.288,207.757,4695.0
2020-08-10 14:10:00,217.05,217.05,216.58,216.73,9300.0,207.7474,207.7474,207.2976,207.4412,9300.0
2020-08-10 14:20:00,216.71,217.12,216.71,217.12,8703.0,207.422,207.8144,207.422,207.8144,8703.0
2020-08-10 14:30:00,217.13,217.2,216.64,216.64,10311.0,207.824,207.891,207.355,207.355,10311.0
2020-08-10 14:40:00,216.58,216.79,216.45,216.71,13935.0,207.2976,207.4986,207.1732,207.422,13935.0
2020-08-10 14:50:00,216.61,217.15,216.6,217.15,13860.0,207.3263,207.8432,207.3167,207.8432,13860.0
2020-08-10 15:00:00,217.13,217.27,216.5,216.7,21771.0,207.824,207.958,207.221,207.4124,21771.0
2020-08-10 15:10:00,216.7,216.96,216.7,216.9,8037.0,207.4124,207.6613,207.4124,207.6039,8037.0
2020-08-10 15:20:00,216.91,217.01,216.71,216.79,14601.0,207.6134,207.7092,207.422,207.4986,14601.0
2020-08-10 15:30:00,216.85,217.11,216.85,217.02,15222.0,207.556,207.8049,207.556,207.7187,15222.0
2020-08-10 15:40:00,217.11,217.11,216.67,216.73,23439.0,207.8049,207.8049,207.3837,207.4412,23439.0
2020-08-10 15:50:00,216.79,217.25,216.79,217.24,58311.0,207.4986,207.9389,207.4986,207.9293,58311.0
2020-08-11 09:30:00,218.33,219.07,217.89,218.65,22056.0,208.9726,209.6809,208.5514,209.2789,22056.0
2020-08-11 09:40:00,218.72,219.44,218.58,219.44,13113.0,209.3459,210.035,209.2119,210.035,13113.0
2020-08-11 09:50:00,219.41,219.53,218.6,219.0,23400.0,210.0063,210.1212,209.231,209.6139,23400.0
2020-08-11 10:00:00,219.19,219.73,219.18,219.73,18603.0,209.7957,210.3126,209.7862,210.3126,18603.0
2020-08-11 10:10:00,219.95,220.3,219.73,220.05,13536.0,210.5232,210.8582,210.3126,210.6189,13536.0
2020-08-11 10:20:00,220.05,220.05,219.6,219.86,14109.0,210.6189,210.6189,210.1882,210.437,14109.0
2020-08-11 10:30:00,219.94,220.12,219.64,219.81,10884.0,210.5136,210.6859,210.2264,210.3892,10884.0
2020-08-11 10:40:00,219.85,220.13,219.79,219.79,4842.0,210.4274,210.6954,210.37,210.37,4842.0
2020-08-11 10:50:00,219.78,219.87,219.65,219.72,3171.0,210.3604,210.4466,210.236,210.303,3171.0
2020-08-11 11:00:00,219.78,219.97,219.75,219.97,2601.0,210.3604,210.5423,210.3317,210.5423,2601.0
2020-08-11 11:10:00,220.12,220.27,220.03,220.22,6900.0,210.6859,210.8294,210.5997,210.7816,6900.0
2020-08-11 11:20:00,220.18,220.31,220.16,220.25,4200.0,210.7433,210.8677,210.7242,210.8103,4200.0
2020-08-11 11:30:00,220.19,220.23,220.05,220.09,12480.0,210.7529,210.7912,210.6189,210.6572,12480.0
2020-08-11 11:40:00,220.13,220.2,220.02,220.02,10713.0,210.6954,210.7624,210.5902,210.5902,10713.0
2020-08-11 11:50:00,220.0,220.0,219.51,219.59,5094.0,210.571,210.571,210.102,210.1786,5094.0
2020-08-11 12:00:00,219.65,219.71,219.22,219.36,5103.0,210.236,210.2934,209.8244,209.9584,5103.0
2020-08-11 12:10:00,219.39,219.76,219.39,219.76,7974.0,209.9872,210.3413,209.9872,210.3413,7974.0
2020-08-11 12:20:00,219.91,220.0,219.75,219.84,5400.0,210.4849,210.571,210.3317,210.4179,5400.0
2020-08-11 12:30:00,219.8,219.8,219.5,219.5,4125.0,210.3796,210.3796,210.0924,210.0924,4125.0
2020-08-11 12:40:00,219.5,219.84,219.5,219.75,5130.0,210.0924,210.4179,210.0924,210.3317,5130.0
2020-08-11 12:50:00,219.79,219.89,219.74,219.74,3840.0,210.37,210.4657,210.3222,210.3222,3840.0
2020-08-11 13:00:00,219.86,219.87,219.79,219.87,4056.0,210.437,210.4466,210.37,210.4466,4056.0
2020-08-11 13:10:00,219.98,220.0,219.86,219.91,4197.0,210.5519,210.571,210.437,210.4849,4197.0
2020-08-11 13:20:00,220.0,220.41,219.99,220.12,10104.0,210.571,210.9634,210.5614,210.6859,10104.0
2020-08-11 13:30:00,220.29,220.29,220.0,220.03,4800.0,210.8486,210.8486,210.571,210.5997,4800.0
2020-08-11 13:40:00,219.98,220.03,219.76,219.76,6894.0,210.5519,210.5997,210.3413,210.3413,6894.0
2020-08-11 13:50:00,219.81,219.97,219.62,219.62,9600.0,210.3892,210.5423,210.2073,210.2073,9600.0
2020-08-11 14:00:00,219.68,219.81,219.62,219.74,7521.0,210.2647,210.3892,210.2073,210.3222,7521.0
2020-08-11 14:10:00,219.75,219.8,219.61,219.77,14850.0,210.3317,210.3796,210.1977,210.3509,14850.0
2020-08-11 14:20:00,219.69,219.71,219.41,219.41,10800.0,210.2743,210.2934,210.0063,210.0063,10800.0
2020-08-11 14:30:00,219.39,219.6,219.25,219.34,8343.0,209.9872,210.1882,209.8532,209.9393,8343.0
2020-08-11 14:40:00,219.55,219.59,219.28,219.34,3000.0,210.1403,210.1786,209.8819,209.9393,3000.0
2020-08-11 14:50:00,219.41,219.69,219.4,219.67,3900.0,210.0063,210.2743,209.9967,210.2552,3900.0
2020-08-11 15:00:00,219.69,219.69,219.4,219.42,6984.0,210.2743,210.2743,209.9967,210.0159,6984.0
2020-08-11 15:10:00,219.4,219.71,218.08,218.08,12084.0,209.9967,210.2934,208.7333,208.7333,12084.0
2020-08-11 15:20:00,218.32,218.75,218.32,218.65,6000.0,208.963,209.3746,208.963,209.2789,6000.0
2020-08-11 15:30:00,218.67,218.77,218.02,218.14,14832.0,209.298,209.3937,208.6759,208.7907,14832.0
2020-08-11 15:40:00,218.18,218.28,217.58,217.72,20424.0,208.829,208.9247,208.2547,208.3887,20424.0
2020-08-11 15:50:00,217.7,217.71,216.69,217.47,155946.0,208.3696,208.3792,207.4029,208.1494,155946.0
2020-08-12 09:30:00,218.74,220.21,218.17,219.55,24276.0,209.365,210.772,208.8194,210.1403,24276.0
2020-08-12 09:40:00,219.46,219.75,219.44,219.75,6441.0,210.0542,210.3317,210.035,210.3317,6441.0
2020-08-12 09:50:00,220.07,220.66,219.81,220.45,18033.0,210.638,211.2027,210.3892,211.0017,18033.0
2020-08-12 10:00:00,220.49,221.05,220.31,220.72,11649.0,211.04,211.576,210.8677,211.2602,11649.0
2020-08-12 10:10:00,220.8,221.27,220.75,221.25,7200.0,211.3367,211.7866,211.2889,211.7674,7200.0
2020-08-12 10:20:00,221.25,221.36,221.12,221.12,15555.0,211.7674,211.8727,211.643,211.643,15555.0
2020-08-12 10:30:00,221.26,221.88,221.26,221.84,9177.0,211.777,212.3704,211.777,212.3321,9177.0
2020-08-12 10:40:00,221.88,222.19,221.88,221.97,9564.0,212.3704,212.6671,212.3704,212.4566,9564.0
2020-08-12 10:50:00,222.07,222.53,222.07,222.18,11598.0,212.5523,212.9926,212.5523,212.6576,11598.0
2020-08-12 11:00:00,222.18,222.54,222.09,222.49,7773.0,212.6576,213.0021,212.5714,212.9543,7773.0
2020-08-12 11:10:00,222.45,222.52,222.23,222.27,8070.0,212.916,212.983,212.7054,212.7437,8070.0
2020-08-12 11:20:00,222.22,222.25,221.97,222.06,15042.0,212.6959,212.7246,212.4566,212.5427,15042.0
2020-08-12 11:30:00,221.98,222.06,221.71,221.9,18414.0,212.4661,212.5427,212.2077,212.3896,18414.0
2020-08-12 11:40:00,221.94,222.51,221.94,222.45,17889.0,212.4279,212.9734,212.4279,212.916,17889.0
2020-08-12 11:50:00,222.48,222.81,222.48,222.78,38604.0,212.9447,213.2606,212.9447,213.2319,38604.0
2020-08-12 12:00:00,222.73,223.74,222.73,223.68,53001.0,213.184,214.1507,213.184,214.0933,53001.0
2020-08-12 12:10:00,223.76,224.55,223.76,224.47,34227.0,214.1699,214.926,214.1699,214.8494,34227.0
2020-08-12 12:20:00,224.4,224.5,224.29,224.4,32481.0,214.7824,214.8781,214.6771,214.7824,32481.0
2020-08-12 12:30:00,224.4,224.62,224.33,224.49,24570.0,214.7824,214.993,214.7154,214.8686,24570.0
2020-08-12 12:40:00,224.49,224.57,223.85,223.85,35925.0,214.8686,214.9451,214.256,214.256,35925.0
2020-08-12 12:50:00,223.81,224.24,223.61,223.64,17151.0,214.2177,214.6293,214.0263,214.055,17151.0
2020-08-12 13:00:00,223.62,223.9,223.35,223.72,12723.0,214.0359,214.3039,213.7774,214.1316,12723.0
2020-08-12 13:10:00,223.6,223.79,223.36,223.71,15723.0,214.0167,214.1986,213.787,214.122,15723.0
2020-08-12 13:20:00,223.55,223.55,223.06,223.14,7098.0,213.9689,213.9689,213.4999,213.5764,7098.0
2020-08-12 13:30:00,223.21,223.59,223.21,223.53,15039.0,213.6434,214.0071,213.6434,213.9497,15039.0
2020-08-12 13:40:00,223.61,223.74,223.37,223.55,9693.0,214.0263,214.1507,213.7966,213.9689,9693.0
2020-08-12 13:50:00,223.57,224.1,223.57,223.92,9159.0,213.988,214.4953,213.988,214.323,9159.0
2020-08-12 14:00:00,223.94,224.04,223.74,223.76,7518.0,214.3421,214.4379,214.1507,214.1699,7518.0
2020-08-12 14:10:00,223.79,223.84,223.67,223.77,11205.0,214.1986,214.2464,214.0837,214.1794,11205.0
2020-08-12 14:20:00,223.85,224.08,223.71,223.71,10668.0,214.256,214.4761,214.122,214.122,10668.0
2020-08-12 14:30:00,223.65,223.75,223.29,223.49,10839.0,214.0646,214.1603,213.72,213.9114,10839.0
2020-08-12 14:40:00,223.63,224.57,223.63,224.5,21441.0,214.0454,214.9451,214.0454,214.8781,21441.0
2020-08-12 14:50:00,224.48,224.84,224.48,224.71,17568.0,214.859,215.2036,214.859,215.0791,17568.0
2020-08-12 15:00:00,224.71,224.71,224.51,224.6,13956.0,215.0791,215.0791,214.8877,214.9739,13956.0
2020-08-12 15:10:00,224.67,225.06,224.67,224.97,22566.0,215.0409,215.4141,215.0409,215.328,22566.0
2020-08-12 15:20:00,225.05,225.25,224.83,224.89,26799.0,215.4046,215.596,215.194,215.2514,26799.0
2020-08-12 15:30:00,224.94,224.95,223.94,224.21,31953.0,215.2993,215.3089,214.3421,214.6006,31953.0
2020-08-12 15:40:00,224.17,224.68,224.12,224.13,37800.0,214.5623,215.0504,214.5144,214.524,37800.0
2020-08-12 15:50:00,224.3,224.5,223.97,223.97,87783.0,214.6867,214.8781,214.3709,214.3709,87783.0
2020-08-13 09:30:00,222.55,222.95,222.52,222.6,19872.0,213.0117,213.3946,212.983,213.0596,19872.0
2020-08-13 09:40:00,222.59,222.59,221.77,221.88,8331.0,213.05,213.05,212.2651,212.3704,8331.0
2020-08-13 09:50:00,221.82,222.63,221.82,222.63,5244.0,212.313,213.0883,212.313,213.0883,5244.0
2020-08-13 10:00:00,223.19,223.61,223.19,223.36,5406.0,213.6243,214.0263,213.6243,213.787,5406.0
2020-08-13 10:10:00,223.36,223.44,222.83,222.83,4350.0,213.787,213.8636,213.2797,213.2797,4350.0
2020-08-13 10:20:00,223.07,223.25,222.68,222.68,3300.0,213.5094,213.6817,213.1361,213.1361,3300.0
2020-08-13 10:30:00,222.67,222.88,222.43,222.49,6300.0,213.1266,213.3276,212.8969,212.9543,6300.0
2020-08-13 10:40:00,222.46,222.94,222.43,222.94,7923.0,212.9256,213.385,212.8969,213.385,7923.0
2020-08-13 10:50:00,223.0,223.19,222.68,223.02,12330.0,213.4424,213.6243,213.1361,213.4616,12330.0
2020-08-13 11:00:00,223.17,223.5,223.16,223.5,2175.0,213.6051,213.921,213.5956,213.921,2175.0
2020-08-13 11:10:00,223.67,223.7,223.55,223.61,4329.0,214.0837,214.1124,213.9689,214.0263,4329.0
2020-08-13 11:20:00,223.83,223.89,223.47,223.47,5625.0,214.2369,214.2943,213.8923,213.8923,5625.0
2020-08-13 11:30:00,223.56,223.56,223.05,223.14,3456.0,213.9784,213.9784,213.4903,213.5764,3456.0
2020-08-13 11:40:00,223.15,223.51,223.15,223.5,8346.0,213.586,213.9306,213.586,213.921,8346.0
2020-08-13 11:50:00,223.48,223.66,223.39,223.53,3570.0,213.9019,214.0741,213.8157,213.9497,3570.0
2020-08-13 12:00:00,223.66,224.04,223.66,224.04,8352.0,214.0741,214.4379,214.0741,214.4379,8352.0
2020-08-13 12:10:00,224.04,224.33,223.94,223.94,6003.0,214.4379,214.7154,214.3421,214.3421,6003.0
2020-08-13 12:20:00,224.0,224.16,223.93,224.1,3954.0,214.3996,214.5527,214.3326,214.4953,3954.0
2020-08-13 12:30:00,224.11,224.17,223.95,223.95,3900.0,214.5049,214.5623,214.3517,214.3517,3900.0
2020-08-13 12:40:00,223.95,224.2,223.92,224.2,4134.0,214.3517,214.591,214.323,214.591,4134.0
2020-08-13 12:50:00,224.15,224.55,224.13,224.44,5400.0,214.5431,214.926,214.524,214.8207,5400.0
2020-08-13 13:00:00,224.4,224.49,224.34,224.38,4200.0,214.7824,214.8686,214.725,214.7633,4200.0
2020-08-13 13:10:00,224.45,224.58,224.32,224.41,3603.0,214.8303,214.9547,214.7059,214.792,3603.0
2020-08-13 13:20:00,224.37,224.58,224.27,224.27,5463.0,214.7537,214.9547,214.658,214.658,5463.0
2020-08-13 13:30:00,224.04,224.04,223.72,223.73,5910.0,214.4379,214.4379,214.1316,214.1411,5910.0
2020-08-13 13:40:00,223.76,224.67,223.76,224.65,22848.0,214.1699,215.0409,214.1699,215.0217,22848.0
2020-08-13 13:50:00,224.63,224.85,224.42,224.56,8703.0,215.0026,215.2131,214.8016,214.9356,8703.0
2020-08-13 14:00:00,224.5,224.5,223.84,224.0,5880.0,214.8781,214.8781,214.2464,214.3996,5880.0
2020-08-13 14:10:00,223.94,223.95,223.47,223.93,7419.0,214.3421,214.3517,213.8923,214.3326,7419.0
2020-08-13 14:20:00,223.95,224.07,223.72,223.8,8274.0,214.3517,214.4666,214.1316,214.2081,8274.0
2020-08-13 14:30:00,223.73,223.73,223.23,223.23,5829.0,214.1411,214.1411,213.6626,213.6626,5829.0
2020-08-13 14:40:00,223.12,223.51,223.12,223.17,3705.0,213.5573,213.9306,213.5573,213.6051,3705.0
2020-08-13 14:50:00,223.0,223.11,222.67,222.82,6492.0,213.4424,213.5477,213.1266,213.2701,6492.0
2020-08-13 15:00:00,222.96,222.96,222.62,222.73,3969.0,213.4041,213.4041,213.0787,213.184,3969.0
2020-08-13 15:10:00,222.77,223.02,222.6,223.02,7200.0,213.2223,213.4616,213.0596,213.4616,7200.0
2020-08-13 15:20:00,223.01,223.35,222.99,223.0,8430.0,213.452,213.7774,213.4329,213.4424,8430.0
2020-08-13 15:30:00,223.0,223.36,223.0,223.11,13623.0,213.4424,213.787,213.4424,213.5477,13623.0
2020-08-13 15:40:00,223.08,223.4,222.71,222.77,17439.0,213.519,213.8253,213.1649,213.2223,17439.0
2020-08-13 15:50:00,222.93,223.09,222.67,223.06,58815.0,213.3754,213.5286,213.1266,213.4999,58815.0
2020-08-14 09:30:00,223.39,224.09,223.1,223.84,15705.0,213.8157,214.4857,213.5381,214.2464,15705.0
2020-08-14 09:40:00,223.71,224.36,223.71,223.93,4986.0,214.122,214.7441,214.122,214.3326,4986.0
2020-08-14 09:50:00,223.73,224.66,223.73,224.66,5115.0,214.1411,215.0313,214.1411,215.0313,5115.0
2020-08-14 10:00:00,224.32,224.42,223.86,223.87,5700.0,214.7059,214.8016,214.2656,214.2751,5700.0
2020-08-14 10:10:00,224.02,224.02,223.28,223.28,7254.0,214.4187,214.4187,213.7104,213.7104,7254.0
2020-08-14 10:20:00,223.21,223.45,222.55,222.55,7017.0,213.6434,213.8731,213.0117,213.0117,7017.0
2020-08-14 10:30:00,222.53,222.92,222.51,222.86,4200.0,212.9926,213.3659,212.9734,213.3084,4200.0
2020-08-14 10:40:00,222.93,222.93,222.69,222.89,1410.0,213.3754,213.3754,213.1457,213.3371,1410.0
2020-08-14 10:50:00,222.84,222.89,222.79,222.87,3006.0,213.2893,213.3371,213.2414,213.318,3006.0
2020-08-14 11:00:00,222.77,222.96,222.67,222.8,6324.0,213.2223,213.4041,213.1266,213.251,6324.0
2020-08-14 11:10:00,222.7,222.97,222.6,222.83,5838.0,213.1553,213.4137,213.0596,213.2797,5838.0
2020-08-14 11:20:00,222.93,223.32,222.89,223.16,5517.0,213.3754,213.7487,213.3371,213.5956,5517.0
2020-08-14 11:30:00,223.14,223.24,222.98,222.98,1200.0,213.5764,213.6721,213.4233,213.4233,1200.0
2020-08-14 11:40:00,223.09,223.09,222.75,222.75,2760.0,213.5286,213.5286,213.2031,213.2031,2760.0
2020-08-14 11:50:00,222.86,223.02,222.8,222.84,2874.0,213.3084,213.4616,213.251,213.2893,2874.0
2020-08-14 12:00:00,223.11,223.15,222.83,222.96,11448.0,213.5477,213.586,213.2797,213.4041,11448.0
2020-08-14 12:10:00,223.27,223.28,222.93,222.93,4566.0,213.7009,213.7104,213.3754,213.3754,4566.0
2020-08-14 12:20:00,223.05,223.05,222.83,222.88,5268.0,213.4903,213.4903,213.2797,213.3276,5268.0
2020-08-14 12:30:00,222.91,223.16,222.91,223.16,3528.0,213.3563,213.5956,213.3563,213.5956,3528.0
2020-08-14 12:40:00,223.23,223.39,223.01,223.39,9030.0,213.6626,213.8157,213.452,213.8157,9030.0
2020-08-14 12:50:00,223.2,223.4,222.96,223.08,6966.0,213.6339,213.8253,213.4041,213.519,6966.0
2020-08-14 13:00:00,223.06,223.1,222.88,223.1,5127.0,213.4999,213.5381,213.3276,213.5381,5127.0
2020-08-14 13:10:00,223.04,223.19,222.95,222.95,3627.0,213.4807,213.6243,213.3946,213.3946,3627.0
2020-08-14 13:20:00,223.09,223.09,223.04,223.04,1200.0,213.5286,213.5286,213.4807,213.4807,1200.0
2020-08-14 13:30:00,223.03,223.11,222.97,223.06,6492.0,213.4711,213.5477,213.4137,213.4999,6492.0
2020-08-14 13:40:00,222.97,223.15,222.92,222.96,7044.0,213.4137,213.586,213.3659,213.4041,7044.0
2020-08-14 13:50:00,223.04,223.3,223.04,223.3,2400.0,213.4807,213.7296,213.4807,213.7296,2400.0
2020-08-14 14:00:00,223.03,223.19,223.0,223.02,5562.0,213.4711,213.6243,213.4424,213.4616,5562.0
2020-08-14 14:10:00,223.01,223.01,222.74,222.78,1725.0,213.452,213.452,213.1936,213.2319,1725.0
2020-08-14 14:20:00,222.77,222.77,222.35,222.35,3900.0,213.2223,213.2223,212.8203,212.8203,3900.0
2020-08-14 14:30:00,222.44,222.47,222.12,222.15,2409.0,212.9064,212.9351,212.6001,212.6289,2409.0
2020-08-14 14:40:00,222.09,222.11,221.96,222.11,3768.0,212.5714,212.5906,212.447,212.5906,3768.0
2020-08-14 14:50:00,222.01,222.01,221.83,221.83,5742.0,212.4949,212.4949,212.3226,212.3226,5742.0
2020-08-14 15:00:00,221.92,222.0,221.75,221.84,8553.0,212.4087,212.4853,212.246,212.3321,8553.0
2020-08-14 15:10:00,221.84,221.84,221.48,221.48,9000.0,212.3321,212.3321,211.9876,211.9876,9000.0
2020-08-14 15:20:00,221.6,221.6,221.21,221.46,12300.0,212.1024,212.1024,211.7292,211.9684,12300.0
2020-08-14 15:30:00,221.37,221.4,221.1,221.33,13281.0,211.8823,211.911,211.6239,211.844,13281.0
2020-08-14 15:40:00,221.33,221.49,221.11,221.11,16500.0,211.844,211.9971,211.6334,211.6334,16500.0
2020-08-14 15:50:00,221.3,222.19,221.27,222.19,55029.0,211.8153,212.6671,211.7866,212.6671,55029.0
2020-08-17 09:30:00,223.58,224.0,222.77,223.67,26823.0,213.9976,214.3996,213.2223,214.0837,26823.0
2020-08-17 09:40:00,223.97,224.58,223.56,224.43,5382.0,214.3709,214.9547,213.9784,214.8111,5382.0
2020-08-17 09:50:00,224.37,224.42,223.77,223.79,9567.0,214.7537,214.8016,214.1794,214.1986,9567.0
2020-08-17 10:00:00,223.81,224.0,223.35,223.35,11634.0,214.2177,214.3996,213.7774,213.7774,11634.0
2020-08-17 10:10:00,223.23,223.23,223.02,223.05,4173.0,213.6626,213.6626,213.4616,213.4903,4173.0
2020-08-17 10:20:00,223.39,223.51,223.07,223.49,6600.0,213.8157,213.9306,213.5094,213.9114,6600.0
2020-08-17 10:30:00,223.38,223.6,223.23,223.41,14973.0,213.8061,214.0167,213.6626,213.8349,14973.0
2020-08-17 10:40:00,223.35,223.69,223.35,223.55,17922.0,213.7774,214.1029,213.7774,213.9689,17922.0
2020-08-17 10:50:00,223.44,224.19,223.44,223.9,8463.0,213.8636,214.5814,213.8636,214.3039,8463.0
2020-08-17 11:00:00,223.8,224.16,223.72,224.09,3537.0,214.2081,214.5527,214.1316,214.4857,3537.0
2020-08-17 11:10:00,224.2,224.72,224.2,224.61,9909.0,214.591,215.0887,214.591,214.9834,9909.0
2020-08-17 11:20:00,224.59,224.59,224.14,224.17,11610.0,214.9643,214.9643,214.5336,214.5623,11610.0
2020-08-17 11:30:00,224.13,224.4,224.13,224.2,11346.0,214.524,214.7824,214.524,214.591,11346.0
2020-08-17 11:40:00,223.98,224.01,223.87,223.93,8319.0,214.3804,214.4091,214.2751,214.3326,8319.0
2020-08-17 11:50:00,224.11,224.4,224.03,224.4,4653.0,214.5049,214.7824,214.4283,214.7824,4653.0
2020-08-17 12:00:00,224.26,224.43,224.25,224.35,8457.0,214.6484,214.8111,214.6389,214.7346,8457.0
2020-08-17 12:10:00,224.39,224.4,224.06,224.09,11151.0,214.7729,214.7824,214.457,214.4857,11151.0
2020-08-17 12:20:00,224.21,224.21,223.71,223.71,7602.0,214.6006,214.6006,214.122,214.122,7602.0
2020-08-17 12:30:00,223.8,223.96,223.71,223.87,8109.0,214.2081,214.3613,214.122,214.2751,8109.0
2020-08-17 12:40:00,223.95,224.15,223.94,223.94,6300.0,214.3517,214.5431,214.3421,214.3421,6300.0
2020-08-17 12:50:00,223.88,224.06,223.86,224.06,4800.0,214.2847,214.457,214.2656,214.457,4800.0
2020-08-17 13:00:00,223.99,223.99,223.63,223.67,7125.0,214.39,214.39,214.0454,214.0837,7125.0
2020-08-17 13:10:00,223.71,223.85,223.46,223.84,9240.0,214.122,214.256,213.8827,214.2464,9240.0
2020-08-17 13:20:00,223.84,223.87,223.53,223.53,7800.0,214.2464,214.2751,213.9497,213.9497,7800.0
2020-08-17 13:30:00,223.66,223.71,223.47,223.61,7194.0,214.0741,214.122,213.8923,214.0263,7194.0
2020-08-17 13:40:00,223.52,223.55,223.24,223.24,6900.0,213.9401,213.9689,213.6721,213.6721,6900.0
2020-08-17 13:50:00,223.35,223.39,223.19,223.28,5421.0,213.7774,213.8157,213.6243,213.7104,5421.0
2020-08-17 14:00:00,223.36,223.36,223.0,223.02,8559.0,213.787,213.787,213.4424,213.4616,8559.0
2020-08-17 14:10:00,223.06,223.33,223.06,223.13,6075.0,213.4999,213.7583,213.4999,213.5669,6075.0
2020-08-17 14:20:00,223.07,223.08,222.88,222.88,11346.0,213.5094,213.519,213.3276,213.3276,11346.0
2020-08-17 14:30:00,222.94,223.17,222.61,222.61,7818.0,213.385,213.6051,213.0691,213.0691,7818.0
2020-08-17 14:40:00,222.52,222.73,222.34,222.45,16143.0,212.983,213.184,212.8107,212.916,16143.0
2020-08-17 14:50:00,222.51,222.51,222.24,222.38,12084.0,212.9734,212.9734,212.715,212.849,12084.0
2020-08-17 15:00:00,222.26,222.3,222.02,222.16,13800.0,212.7341,212.7724,212.5044,212.6384,13800.0
2020-08-17 15:10:00,222.09,222.35,221.89,222.31,11523.0,212.5714,212.8203,212.38,212.782,11523.0
2020-08-17 15:20:00,222.45,222.88,222.4,222.88,6615.0,212.916,213.3276,212.8681,213.3276,6615.0
2020-08-17 15:30:00,222.95,223.27,222.9,223.11,16839.0,213.3946,213.7009,213.3467,213.5477,16839.0
2020-08-17 15:40:00,223.11,223.78,223.1,223.71,25923.0,213.5477,214.189,213.5381,214.122,25923.0
2020-08-17 15:50:00,223.79,224.13,223.45,223.67,74532.0,214.1986,214.524,213.8731,214.0837,74532.0
2020-08-18 09:30:00,225.0,225.34,224.21,224.27,42096.0,215.3567,215.6821,214.6006,214.658,42096.0
2020-08-18 09:40:00,224.79,224.79,224.33,224.45,5490.0,215.1557,215.1557,214.7154,214.8303,5490.0
2020-08-18 09:50:00,224.46,224.46,223.65,224.15,6411.0,214.8399,214.8399,214.0646,214.5431,6411.0
2020-08-18 10:00:00,224.34,224.95,224.34,224.47,10023.0,214.725,215.3089,214.725,214.8494,10023.0
2020-08-18 10:10:00,224.49,225.15,224.49,225.06,5883.0,214.8686,215.5003,214.8686,215.4141,5883.0
2020-08-18 10:20:00,224.92,225.06,224.05,224.05,4953.0,215.2801,215.4141,214.4474,214.4474,4953.0
2020-08-18 10:30:00,224.01,224.69,223.86,224.64,6552.0,214.4091,215.06,214.2656,215.0121,6552.0
2020-08-18 10:40:00,224.14,224.19,223.95,224.14,4845.0,214.5336,214.5814,214.3517,214.5336,4845.0
2020-08-18 10:50:00,224.39,225.0,224.39,224.95,4206.0,214.7729,215.3567,214.7729,215.3089,4206.0
2020-08-18 11:00:00,224.96,225.24,224.46,224.46,20727.0,215.3184,215.5864,214.8399,214.8399,20727.0
2020-08-18 11:10:00,224.27,224.73,224.27,224.45,6891.0,214.658,215.0983,214.658,214.8303,6891.0
2020-08-18 11:20:00,224.74,225.22,224.42,225.21,19320.0,215.1079,215.5673,214.8016,215.5577,19320.0
2020-08-18 11:30:00,225.11,225.18,224.82,225.0,3408.0,215.462,215.529,215.1844,215.3567,3408.0
2020-08-18 11:40:00,225.03,225.03,224.69,224.7,2100.0,215.3854,215.3854,215.06,215.0696,2100.0
2020-08-18 11:50:00,224.86,225.08,224.82,224.82,9243.0,215.2227,215.4333,215.1844,215.1844,9243.0
2020-08-18 12:00:00,224.67,224.67,224.57,224.59,900.0,215.0409,215.0409,214.9451,214.9643,900.0
2020-08-18 12:10:00,224.56,224.56,224.29,224.38,4200.0,214.9356,214.9356,214.6771,214.7633,4200.0
2020-08-18 12:20:00,224.39,225.11,224.39,225.11,5547.0,214.7729,215.462,214.7729,215.462,5547.0
2020-08-18 12:30:00,225.19,225.34,225.13,225.13,11022.0,215.5386,215.6821,215.4811,215.4811,11022.0
2020-08-18 12:40:00,225.11,225.17,224.79,224.79,4800.0,215.462,215.5194,215.1557,215.1557,4800.0
2020-08-18 12:50:00,224.91,224.91,224.69,224.78,3324.0,215.2706,215.2706,215.06,215.1461,3324.0
2020-08-18 13:00:00,224.76,224.81,224.51,224.74,6627.0,215.127,215.1749,214.8877,215.1079,6627.0
2020-08-18 13:10:00,224.75,224.75,224.2,224.2,4200.0,215.1174,215.1174,214.591,214.591,4200.0
2020-08-18 13:20:00,224.27,224.36,224.15,224.25,8400.0,214.658,214.7441,214.5431,214.6389,8400.0
2020-08-18 13:30:00,224.34,224.46,224.33,224.41,4248.0,214.725,214.8399,214.7154,214.792,4248.0
2020-08-18 13:40:00,224.38,224.55,224.32,224.37,11955.0,214.7633,214.926,214.7059,214.7537,11955.0
2020-08-18 13:50:00,224.35,224.46,224.14,224.15,7053.0,214.7346,214.8399,214.5336,214.5431,7053.0
2020-08-18 14:00:00,224.09,224.09,223.83,223.97,6309.0,214.4857,214.4857,214.2369,214.3709,6309.0
2020-08-18 14:10:00,224.07,224.18,223.91,223.93,6900.0,214.4666,214.5719,214.3134,214.3326,6900.0
2020-08-18 14:20:00,223.98,224.06,223.88,224.06,4032.0,214.3804,214.457,214.2847,214.457,4032.0
2020-08-18 14:30:00,224.11,224.11,223.95,223.95,4161.0,214.5049,214.5049,214.3517,214.3517,4161.0
2020-08-18 14:40:00,224.01,224.13,223.96,224.07,4674.0,214.4091,214.524,214.3613,214.4666,4674.0
2020-08-18 14:50:00,224.15,224.22,223.9,223.98,9303.0,214.5431,214.6101,214.3039,214.3804,9303.0
2020-08-18 15:00:00,223.99,224.01,223.88,223.96,6993.0,214.39,214.4091,214.2847,214.3613,6993.0
2020-08-18 15:10:00,223.95,224.15,223.74,223.75,6864.0,214.3517,214.5431,214.1507,214.1603,6864.0
2020-08-18 15:20:00,223.82,223.82,223.47,223.65,13011.0,214.2273,214.2273,213.8923,214.0646,13011.0
2020-08-18 15:30:00,223.59,223.7,223.34,223.36,9549.0,214.0071,214.1124,213.7679,213.787,9549.0
2020-08-18 15:40:00,223.43,223.6,223.1,223.1,25296.0,213.854,214.0167,213.5381,213.5381,25296.0
2020-08-18 15:50:00,223.13,223.36,222.89,223.32,66324.0,213.5669,213.787,213.3371,213.7487,66324.0
2020-08-19 09:30:00,224.13,224.14,223.47,223.66,15870.0,214.524,214.5336,213.8923,214.0741,15870.0
2020-08-19 09:40:00,223.72,223.96,223.56,223.56,8313.0,214.1316,214.3613,213.9784,213.9784,8313.0
2020-08-19 09:50:00,223.55,223.55,223.07,223.24,11169.0,213.9689,213.9689,213.5094,213.6721,11169.0
2020-08-19 10:00:00,223.18,223.73,222.74,222.78,15531.0,213.6147,214.1411,213.1936,213.2319,15531.0
2020-08-19 10:10:00,222.91,223.42,222.91,223.3,6360.0,213.3563,213.8444,213.3563,213.7296,6360.0
2020-08-19 10:20:00,223.51,223.56,222.91,222.91,8736.0,213.9306,213.9784,213.3563,213.3563,8736.0
2020-08-19 10:30:00,222.87,222.87,222.5,222.5,9459.0,213.318,213.318,212.9639,212.9639,9459.0
2020-08-19 10:40:00,222.68,223.1,222.68,223.0,12843.0,213.1361,213.5381,213.1361,213.4424,12843.0
2020-08-19 10:50:00,223.02,223.54,223.02,223.54,3993.0,213.4616,213.9593,213.4616,213.9593,3993.0
2020-08-19 11:00:00,223.54,223.67,223.13,223.31,13752.0,213.9593,214.0837,213.5669,213.7391,13752.0
2020-08-19 11:10:00,223.34,223.54,223.16,223.34,6444.0,213.7679,213.9593,213.5956,213.7679,6444.0
2020-08-19 11:20:00,223.21,223.4,223.21,223.39,5400.0,213.6434,213.8253,213.6434,213.8157,5400.0
2020-08-19 11:30:00,223.44,223.72,223.44,223.65,4803.0,213.8636,214.1316,213.8636,214.0646,4803.0
2020-08-19 11:40:00,223.75,224.06,223.75,224.06,4299.0,214.1603,214.457,214.1603,214.457,4299.0
2020-08-19 11:50:00,224.07,224.27,223.78,223.79,5010.0,214.4666,214.658,214.189,214.1986,5010.0
2020-08-19 12:00:00,223.54,223.54,223.34,223.39,2112.0,213.9593,213.9593,213.7679,213.8157,2112.0
2020-08-19 12:10:00,223.39,223.4,223.0,223.0,4941.0,213.8157,213.8253,213.4424,213.4424,4941.0
2020-08-19 12:20:00,222.98,223.38,222.97,223.35,3300.0,213.4233,213.8061,213.4137,213.7774,3300.0
2020-08-19 12:30:00,223.35,223.45,222.73,223.0,14013.0,213.7774,213.8731,213.184,213.4424,14013.0
2020-08-19 12:40:00,222.92,223.04,222.89,223.04,5760.0,213.3659,213.4807,213.3371,213.4807,5760.0
2020-08-19 12:50:00,222.97,223.01,222.76,222.86,5415.0,213.4137,213.452,213.2127,213.3084,5415.0
2020-08-19 13:00:00,222.87,222.98,222.26,222.26,20952.0,213.318,213.4233,212.7341,212.7341,20952.0
2020-08-19 13:10:00,222.38,223.0,222.35,222.64,19137.0,212.849,213.4424,212.8203,213.0979,19137.0
2020-08-19 13:20:00,222.53,222.75,222.53,222.62,6000.0,212.9926,213.2031,212.9926,213.0787,6000.0
2020-08-19 13:30:00,222.55,222.88,222.51,222.79,6987.0,213.0117,213.3276,212.9734,213.2414,6987.0
2020-08-19 13:40:00,222.92,223.08,222.8,222.8,8031.0,213.3659,213.519,213.251,213.251,8031.0
2020-08-19 13:50:00,222.86,222.88,222.54,222.57,6570.0,213.3084,213.3276,213.0021,213.0309,6570.0
2020-08-19 14:00:00,222.68,222.82,222.31,222.46,12354.0,213.1361,213.2701,212.782,212.9256,12354.0
2020-08-19 14:10:00,222.61,222.61,222.03,222.03,2235.0,213.0691,213.0691,212.514,212.514,2235.0
2020-08-19 14:20:00,222.15,222.31,222.12,222.2,15786.0,212.6289,212.782,212.6001,212.6767,15786.0
2020-08-19 14:30:00,222.21,222.47,222.19,222.19,8487.0,212.6863,212.9351,212.6671,212.6671,8487.0
2020-08-19 14:40:00,222.27,222.4,221.95,222.4,7467.0,212.7437,212.8681,212.4374,212.8681,7467.0
2020-08-19 14:50:00,222.3,222.49,222.24,222.41,13230.0,212.7724,212.9543,212.715,212.8777,13230.0
2020-08-19 15:00:00,222.38,222.4,222.19,222.32,11400.0,212.849,212.8681,212.6671,212.7916,11400.0
2020-08-19 15:10:00,222.3,222.3,221.99,221.99,9633.0,212.7724,212.7724,212.4757,212.4757,9633.0
2020-08-19 15:20:00,221.98,222.03,221.78,221.83,21921.0,212.4661,212.514,212.2747,212.3226,21921.0
2020-08-19 15:30:00,221.82,222.13,221.63,222.05,17706.0,212.313,212.6097,212.1311,212.5331,17706.0
2020-08-19 15:40:00,222.08,222.28,221.43,221.44,28233.0,212.5619,212.7533,211.9397,211.9493,28233.0
2020-08-19 15:50:00,221.28,221.93,221.28,221.7,76923.0,211.7962,212.4183,211.7962,212.1981,76923.0
2020-08-20 09:30:00,221.11,222.54,221.11,222.25,20646.0,212.0583,213.4297,212.0583,213.1516,20646.0
2020-08-20 09:40:00,221.98,222.07,221.85,222.01,2070.0,212.8926,212.979,212.768,212.9214,2070.0
2020-08-20 09:50:00,222.01,222.66,222.01,222.66,4500.0,212.9214,213.5448,212.9214,213.5448,4500.0
2020-08-20 10:00:00,222.67,222.67,222.0,222.26,7695.0,213.5544,213.5544,212.9118,213.1612,7695.0
2020-08-20 10:10:00,222.49,222.67,222.28,222.67,6357.0,213.3818,213.5544,213.1804,213.5544,6357.0
2020-08-20 10:20:00,223.19,223.47,222.65,223.26,6012.0,214.0531,214.3216,213.5352,214.1202,6012.0
2020-08-20 10:30:00,223.25,223.28,222.99,222.99,2700.0,214.1106,214.1394,213.8613,213.8613,2700.0
2020-08-20 10:40:00,222.9,223.11,222.9,223.07,3684.0,213.775,213.9764,213.775,213.938,3684.0
2020-08-20 10:50:00,223.26,223.32,222.72,222.97,3996.0,214.1202,214.1778,213.6023,213.8421,3996.0
2020-08-20 11:00:00,222.92,222.99,222.81,222.82,3624.0,213.7942,213.8613,213.6887,213.6983,3624.0
2020-08-20 11:10:00,222.92,223.12,222.79,223.12,4500.0,213.7942,213.986,213.6695,213.986,4500.0
2020-08-20 11:20:00,222.94,223.28,222.94,223.21,5103.0,213.8133,214.1394,213.8133,214.0723,5103.0
2020-08-20 11:30:00,223.31,223.31,222.91,223.19,4803.0,214.1682,214.1682,213.7846,214.0531,4803.0
2020-08-20 11:40:00,222.99,223.19,222.99,223.19,2490.0,213.8613,214.0531,213.8613,214.0531,2490.0
2020-08-20 11:50:00,223.31,223.31,223.08,223.08,2940.0,214.1682,214.1682,213.9476,213.9476,2940.0
2020-08-20 12:00:00,223.11,223.26,222.84,222.92,6747.0,213.9764,214.1202,213.7174,213.7942,6747.0
2020-08-20 12:10:00,222.92,222.92,222.38,222.38,3000.0,213.7942,213.7942,213.2763,213.2763,3000.0
2020-08-20 12:20:00,222.4,222.6,222.24,222.24,4602.0,213.2954,213.4873,213.142,213.142,4602.0
2020-08-20 12:30:00,222.33,222.39,222.28,222.33,3900.0,213.2283,213.2859,213.1804,213.2283,3900.0
2020-08-20 12:40:00,222.3,222.3,221.92,221.97,3000.0,213.1995,213.1995,212.8351,212.8831,3000.0
2020-08-20 12:50:00,222.04,222.27,221.98,222.14,5400.0,212.9502,213.1708,212.8926,213.0461,5400.0
2020-08-20 13:00:00,222.31,222.31,221.94,221.94,4203.0,213.2091,213.2091,212.8543,212.8543,4203.0
2020-08-20 13:10:00,221.99,222.03,221.93,222.03,2100.0,212.9022,212.9406,212.8447,212.9406,2100.0
2020-08-20 13:20:00,222.05,222.09,222.05,222.09,600.0,212.9598,212.9981,212.9598,212.9981,600.0
2020-08-20 13:30:00,222.25,222.45,222.25,222.44,3306.0,213.1516,213.3434,213.1516,213.3338,3306.0
2020-08-20 13:40:00,222.49,222.65,222.44,222.58,4845.0,213.3818,213.5352,213.3338,213.4681,4845.0
2020-08-20 13:50:00,222.48,222.55,222.47,222.55,1500.0,213.3722,213.4393,213.3626,213.4393,1500.0
2020-08-20 14:00:00,222.61,222.62,222.14,222.2,9960.0,213.4968,213.5064,213.0461,213.1036,9960.0
2020-08-20 14:10:00,222.23,222.28,222.16,222.27,2736.0,213.1324,213.1804,213.0653,213.1708,2736.0
2020-08-20 14:20:00,222.27,222.4,222.19,222.31,5100.0,213.1708,213.2954,213.094,213.2091,5100.0
2020-08-20 14:30:00,222.4,222.4,222.19,222.28,4500.0,213.2954,213.2954,213.094,213.1804,4500.0
2020-08-20 14:40:00,222.38,222.4,222.13,222.28,11865.0,213.2763,213.2954,213.0365,213.1804,11865.0
2020-08-20 14:50:00,222.3,222.3,222.0,222.0,4350.0,213.1995,213.1995,212.9118,212.9118,4350.0
2020-08-20 15:00:00,222.24,222.56,222.16,222.5,8613.0,213.142,213.4489,213.0653,213.3914,8613.0
2020-08-20 15:10:00,222.5,222.56,222.24,222.24,8100.0,213.3914,213.4489,213.142,213.142,8100.0
2020-08-20 15:20:00,222.13,222.14,221.86,221.87,5295.0,213.0365,213.0461,212.7776,212.7871,5295.0
2020-08-20 15:30:00,221.9,222.42,221.9,222.39,14109.0,212.8159,213.3146,212.8159,213.2859,14109.0
2020-08-20 15:40:00,222.49,223.0,222.4,222.65,25929.0,213.3818,213.8709,213.2954,213.5352,25929.0
2020-08-20 15:50:00,222.65,223.13,222.28,222.52,85017.0,213.5352,213.9956,213.1804,213.4105,85017.0
2020-08-21 09:30:00,222.62,222.62,221.6,221.6,42078.0,213.5064,213.5064,212.5282,212.5282,42078.0
2020-08-21 09:40:00,221.53,222.5,221.5,222.0,4500.0,212.4611,213.3914,212.4323,212.9118,4500.0
2020-08-21 09:50:00,221.97,222.87,221.91,222.87,4590.0,212.8831,213.7462,212.8255,213.7462,4590.0
2020-08-21 10:00:00,222.91,223.04,222.44,222.95,8178.0,213.7846,213.9092,213.3338,213.8229,8178.0
2020-08-21 10:10:00,222.92,222.97,222.44,222.44,7266.0,213.7942,213.8421,213.3338,213.3338,7266.0
2020-08-21 10:20:00,222.34,222.35,222.3,222.35,1050.0,213.2379,213.2475,213.1995,213.2475,1050.0
2020-08-21 10:30:00,222.56,222.8,222.37,222.79,4500.0,213.4489,213.6791,213.2667,213.6695,4500.0
2020-08-21 10:40:00,222.91,223.41,222.91,223.38,16506.0,213.7846,214.2641,213.7846,214.2353,16506.0
2020-08-21 10:50:00,223.23,223.92,223.23,223.9,13200.0,214.0915,214.7532,214.0915,214.734,13200.0
2020-08-21 11:00:00,223.84,224.35,223.69,224.2,11736.0,214.6765,215.1656,214.5326,215.0218,11736.0
2020-08-21 11:10:00,224.18,224.45,223.8,223.84,9012.0,215.0026,215.2615,214.6381,214.6765,9012.0
2020-08-21 11:20:00,223.99,224.45,223.94,224.22,6474.0,214.8204,215.2615,214.7724,215.0409,6474.0
2020-08-21 11:30:00,224.36,224.61,224.21,224.21,6303.0,215.1752,215.415,215.0313,215.0313,6303.0
2020-08-21 11:40:00,224.3,224.45,223.99,224.45,8271.0,215.1177,215.2615,214.8204,215.2615,8271.0
2020-08-21 11:50:00,224.39,224.49,223.9,223.93,13428.0,215.204,215.2999,214.734,214.7628,13428.0
2020-08-21 12:00:00,223.8,224.27,223.8,224.26,3591.0,214.6381,215.0889,214.6381,215.0793,3591.0
2020-08-21 12:10:00,224.23,224.6,224.2,224.6,5424.0,215.0505,215.4054,215.0218,215.4054,5424.0
2020-08-21 12:20:00,224.66,225.26,224.66,225.05,24738.0,215.4629,216.0384,215.4629,215.837,24738.0
2020-08-21 12:30:00,225.03,225.13,224.79,224.79,15210.0,215.8178,215.9137,215.5876,215.5876,15210.0
2020-08-21 12:40:00,224.79,225.06,224.79,225.06,12090.0,215.5876,215.8466,215.5876,215.8466,12090.0
2020-08-21 12:50:00,225.05,225.05,224.76,224.86,5037.0,215.837,215.837,215.5588,215.6547,5037.0
2020-08-21 13:00:00,224.8,224.94,224.72,224.9,7764.0,215.5972,215.7315,215.5205,215.6931,7764.0
2020-08-21 13:10:00,224.89,225.16,224.77,224.77,6363.0,215.6835,215.9425,215.5684,215.5684,6363.0
2020-08-21 13:20:00,224.66,224.77,224.58,224.77,5727.0,215.4629,215.5684,215.3862,215.5684,5727.0
2020-08-21 13:30:00,224.71,224.98,224.71,224.92,3060.0,215.5109,215.7698,215.5109,215.7123,3060.0
2020-08-21 13:40:00,225.06,225.1,224.79,224.79,8700.0,215.8466,215.8849,215.5876,215.5876,8700.0
2020-08-21 13:50:00,224.85,224.94,224.8,224.8,3000.0,215.6451,215.7315,215.5972,215.5972,3000.0
2020-08-21 14:00:00,224.91,225.33,224.91,225.2,8364.0,215.7027,216.1055,215.7027,215.9808,8364.0
2020-08-21 14:10:00,225.24,225.24,225.11,225.12,6156.0,216.0192,216.0192,215.8945,215.9041,6156.0
2020-08-21 14:20:00,225.09,225.41,225.09,225.34,7215.0,215.8753,216.1822,215.8753,216.1151,7215.0
2020-08-21 14:30:00,225.48,225.59,225.32,225.41,5694.0,216.2494,216.3549,216.0959,216.1822,5694.0
2020-08-21 14:40:00,225.5,225.52,225.31,225.33,8589.0,216.2685,216.2877,216.0863,216.1055,8589.0
2020-08-21 14:50:00,225.4,225.86,225.4,225.86,11517.0,216.1726,216.6138,216.1726,216.6138,11517.0
2020-08-21 15:00:00,225.91,225.98,225.78,225.87,9957.0,216.6618,216.7289,216.5371,216.6234,9957.0
2020-08-21 15:10:00,225.96,225.96,225.75,225.75,8292.0,216.7097,216.7097,216.5083,216.5083,8292.0
2020-08-21 15:20:00,225.83,225.87,225.67,225.7,12219.0,216.585,216.6234,216.4316,216.4604,12219.0
2020-08-21 15:30:00,225.71,225.81,225.49,225.61,16155.0,216.4699,216.5658,216.2589,216.374,16155.0
2020-08-21 15:40:00,225.64,225.79,225.22,225.22,21288.0,216.4028,216.5467,216.0,216.0,21288.0
2020-08-21 15:50:00,225.19,225.4,225.04,225.27,58437.0,215.9712,216.1726,215.8274,216.048,58437.0
2020-08-24 09:30:00,226.67,227.2,225.55,225.69,28989.0,217.3906,217.8989,216.3165,216.4508,28989.0
2020-08-24 09:40:00,225.75,225.87,225.53,225.53,2772.0,216.5083,216.6234,216.2973,216.2973,2772.0
2020-08-24 09:50:00,225.38,225.38,224.18,224.6,11040.0,216.1535,216.1535,215.0026,215.4054,11040.0
2020-08-24 10:00:00,224.67,225.34,224.67,224.95,6282.0,215.4725,216.1151,215.4725,215.7411,6282.0
2020-08-24 10:10:00,225.17,225.19,224.78,225.08,10644.0,215.952,215.9712,215.578,215.8657,10644.0
2020-08-24 10:20:00,225.05,225.06,224.01,224.01,10287.0,215.837,215.8466,214.8395,214.8395,10287.0
2020-08-24 10:30:00,223.89,224.43,223.89,224.43,13944.0,214.7244,215.2423,214.7244,215.2423,13944.0
2020-08-24 10:40:00,224.45,224.61,224.45,224.61,3297.0,215.2615,215.415,215.2615,215.415,3297.0
2020-08-24 10:50:00,224.42,224.5,223.6,223.62,10131.0,215.2328,215.3095,214.4463,214.4655,10131.0
2020-08-24 11:00:00,223.93,224.67,223.93,224.66,4881.0,214.7628,215.4725,214.7628,215.4629,4881.0
2020-08-24 11:10:00,224.52,224.52,224.02,224.47,4731.0,215.3287,215.3287,214.8491,215.2807,4731.0
2020-08-24 11:20:00,224.38,224.5,224.26,224.26,3300.0,215.1944,215.3095,215.0793,215.0793,3300.0
2020-08-24 11:30:00,224.15,224.16,224.14,224.14,1500.0,214.9738,214.9834,214.9642,214.9642,1500.0
2020-08-24 11:40:00,223.76,224.24,223.71,224.11,11388.0,214.5998,215.0601,214.5518,214.9354,11388.0
2020-08-24 11:50:00,224.01,224.22,223.86,223.86,5013.0,214.8395,215.0409,214.6957,214.6957,5013.0
2020-08-24 12:00:00,223.48,223.84,223.48,223.67,10200.0,214.3312,214.6765,214.3312,214.5135,10200.0
2020-08-24 12:10:00,223.69,223.85,223.6,223.76,5721.0,214.5326,214.6861,214.4463,214.5998,5721.0
2020-08-24 12:20:00,223.97,224.08,223.85,223.86,4500.0,214.8012,214.9067,214.6861,214.6957,4500.0
2020-08-24 12:30:00,223.8,224.14,223.75,224.11,3858.0,214.6381,214.9642,214.5902,214.9354,3858.0
2020-08-24 12:40:00,224.15,224.15,223.86,224.13,9315.0,214.9738,214.9738,214.6957,214.9546,9315.0
2020-08-24 12:50:00,224.04,224.05,223.81,223.91,7605.0,214.8683,214.8779,214.6477,214.7436,7605.0
2020-08-24 13:00:00,223.88,224.1,223.86,224.06,3600.0,214.7149,214.9259,214.6957,214.8875,3600.0
2020-08-24 13:10:00,224.01,224.01,223.67,223.89,6759.0,214.8395,214.8395,214.5135,214.7244,6759.0
2020-08-24 13:20:00,223.9,223.99,223.9,223.9,3438.0,214.734,214.8204,214.734,214.734,3438.0
2020-08-24 13:30:00,223.84,223.84,223.35,223.53,10413.0,214.6765,214.6765,214.2066,214.3792,10413.0
2020-08-24 13:40:00,223.54,223.67,222.72,222.82,16857.0,214.3888,214.5135,213.6023,213.6983,16857.0
2020-08-24 13:50:00,222.88,223.44,222.87,223.34,3900.0,213.7558,214.2929,213.7462,214.197,3900.0
2020-08-24 14:00:00,223.29,223.52,223.28,223.52,4524.0,214.149,214.3696,214.1394,214.3696,4524.0
2020-08-24 14:10:00,223.66,223.67,223.0,223.18,11841.0,214.5039,214.5135,213.8709,214.0435,11841.0
2020-08-24 14:20:00,223.1,223.29,223.07,223.28,5310.0,213.9668,214.149,213.938,214.1394,5310.0
2020-08-24 14:30:00,223.28,223.32,223.16,223.27,3600.0,214.1394,214.1778,214.0243,214.1298,3600.0
2020-08-24 14:40:00,223.19,223.3,223.17,223.17,2400.0,214.0531,214.1586,214.0339,214.0339,2400.0
2020-08-24 14:50:00,223.06,223.31,222.77,223.31,9930.0,213.9284,214.1682,213.6503,214.1682,9930.0
2020-08-24 15:00:00,223.17,223.17,222.9,222.99,7452.0,214.0339,214.0339,213.775,213.8613,7452.0
2020-08-24 15:10:00,222.99,223.22,222.89,223.22,4869.0,213.8613,214.0819,213.7654,214.0819,4869.0
2020-08-24 15:20:00,223.16,223.24,223.14,223.14,5112.0,214.0243,214.1011,214.0052,214.0052,5112.0
2020-08-24 15:30:00,223.14,223.33,223.02,223.25,17952.0,214.0052,214.1874,213.8901,214.1106,17952.0
2020-08-24 15:40:00,223.37,223.8,223.17,223.48,20670.0,214.2257,214.6381,214.0339,214.3312,20670.0
2020-08-24 15:50:00,223.53,223.94,223.16,223.8,49413.0,214.3792,214.7724,214.0243,214.6381,49413.0
2020-08-25 09:30:00,224.9,225.25,223.4,223.68,17442.0,215.6931,216.0288,214.2545,214.523,17442.0
2020-08-25 09:40:00,223.87,224.34,223.87,224.12,5139.0,214.7053,215.156,214.7053,214.945,5139.0
2020-08-25 09:50:00,224.05,225.64,223.89,225.61,7590.0,214.8779,216.4028,214.7244,216.374,7590.0
2020-08-25 10:00:00,225.67,226.2,224.69,224.71,21108.0,216.4316,216.9399,215.4917,215.5109,21108.0
2020-08-25 10:10:00,224.72,225.24,224.35,224.94,4122.0,215.5205,216.0192,215.1656,215.7315,4122.0
2020-08-25 10:20:00,224.93,225.03,224.01,224.01,21897.0,215.7219,215.8178,214.8395,214.8395,21897.0
2020-08-25 10:30:00,223.93,224.25,223.78,224.17,7047.0,214.7628,215.0697,214.619,214.993,7047.0
2020-08-25 10:40:00,224.06,224.06,223.81,223.9,5400.0,214.8875,214.8875,214.6477,214.734,5400.0
2020-08-25 10:50:00,223.71,223.96,223.58,223.9,3369.0,214.5518,214.7916,214.4271,214.734,3369.0
2020-08-25 11:00:00,223.9,224.09,223.39,223.61,10329.0,214.734,214.9163,214.2449,214.4559,10329.0
2020-08-25 11:10:00,223.59,223.62,223.21,223.29,7257.0,214.4367,214.4655,214.0723,214.149,7257.0
2020-08-25 11:20:00,223.38,223.46,223.24,223.29,5700.0,214.2353,214.3121,214.1011,214.149,5700.0
2020-08-25 11:30:00,223.21,223.29,222.89,223.27,12483.0,214.0723,214.149,213.7654,214.1298,12483.0
2020-08-25 11:40:00,223.18,223.18,222.97,223.11,5100.0,214.0435,214.0435,213.8421,213.9764,5100.0
2020-08-25 11:50:00,223.13,223.21,222.86,222.92,17946.0,213.9956,214.0723,213.7366,213.7942,17946.0
2020-08-25 12:00:00,222.92,223.07,222.77,222.99,7149.0,213.7942,213.938,213.6503,213.8613,7149.0
2020-08-25 12:10:00,223.01,223.01,222.45,222.67,7173.0,213.8805,213.8805,213.3434,213.5544,7173.0
2020-08-25 12:20:00,222.67,222.78,222.64,222.78,4050.0,213.5544,213.6599,213.5256,213.6599,4050.0
2020-08-25 12:30:00,222.76,222.83,222.7,222.7,4800.0,213.6407,213.7078,213.5832,213.5832,4800.0
2020-08-25 12:40:00,222.63,222.63,222.27,222.37,16545.0,213.516,213.516,213.1708,213.2667,16545.0
2020-08-25 12:50:00,222.47,222.47,222.25,222.4,4536.0,213.3626,213.3626,213.1516,213.2954,4536.0
2020-08-25 13:00:00,222.44,222.65,222.44,222.65,3300.0,213.3338,213.5352,213.3338,213.5352,3300.0
2020-08-25 13:10:00,222.57,222.69,222.54,222.68,5100.0,213.4585,213.5736,213.4297,213.564,5100.0
2020-08-25 13:20:00,222.65,222.67,222.37,222.59,5103.0,213.5352,213.5544,213.2667,213.4777,5103.0
2020-08-25 13:30:00,222.67,222.69,222.42,222.48,3633.0,213.5544,213.5736,213.3146,213.3722,3633.0
2020-08-25 13:40:00,222.42,222.48,222.12,222.36,15186.0,213.3146,213.3722,213.0269,213.2571,15186.0
2020-08-25 13:50:00,222.39,222.45,222.36,222.36,4023.0,213.2859,213.3434,213.2571,213.2571,4023.0
2020-08-25 14:00:00,222.32,222.53,222.29,222.42,9123.0,213.2187,213.4201,213.19,213.3146,9123.0
2020-08-25 14:10:00,222.34,222.56,222.25,222.55,10296.0,213.2379,213.4489,213.1516,213.4393,10296.0
2020-08-25 14:20:00,222.53,222.69,222.45,222.56,13809.0,213.4201,213.5736,213.3434,213.4489,13809.0
2020-08-25 14:30:00,222.59,222.92,222.59,222.67,22623.0,213.4777,213.7942,213.4777,213.5544,22623.0
2020-08-25 14:40:00,222.64,222.94,222.64,222.83,6951.0,213.5256,213.8133,213.5256,213.7078,6951.0
2020-08-25 14:50:00,222.81,223.11,222.7,223.11,8100.0,213.6887,213.9764,213.5832,213.9764,8100.0
2020-08-25 15:00:00,223.08,223.21,222.91,223.16,8412.0,213.9476,214.0723,213.7846,214.0243,8412.0
2020-08-25 15:10:00,223.17,223.24,223.11,223.11,6156.0,214.0339,214.1011,213.9764,213.9764,6156.0
2020-08-25 15:20:00,223.22,223.41,223.21,223.41,6309.0,214.0819,214.2641,214.0723,214.2641,6309.0
2020-08-25 15:30:00,223.41,223.45,223.16,223.45,12639.0,214.2641,214.3025,214.0243,214.3025,12639.0
2020-08-25 15:40:00,223.39,223.47,223.29,223.34,12804.0,214.2449,214.3216,214.149,214.197,12804.0
2020-08-25 15:50:00,223.37,223.49,223.22,223.43,41844.0,214.2257,214.3408,214.0819,214.2833,41844.0
2020-08-26 09:30:00,223.31,223.31,222.4,222.53,28524.0,214.1682,214.1682,213.2954,213.4201,28524.0
2020-08-26 09:40:00,222.89,223.5,222.37,223.5,12300.0,213.7654,214.3504,213.2667,214.3504,12300.0
2020-08-26 09:50:00,223.54,223.95,223.53,223.67,7212.0,214.3888,214.782,214.3792,214.5135,7212.0
2020-08-26 10:00:00,223.61,223.91,223.0,223.66,7716.0,214.4559,214.7436,213.8709,214.5039,7716.0
2020-08-26 10:10:00,223.68,223.82,223.42,223.82,1200.0,214.523,214.6573,214.2737,214.6573,1200.0
2020-08-26 10:20:00,224.21,224.36,223.92,224.21,5736.0,215.0313,215.1752,214.7532,215.0313,5736.0
2020-08-26 10:30:00,224.2,224.37,223.42,223.52,30756.0,215.0218,215.1848,214.2737,214.3696,30756.0
2020-08-26 10:40:00,223.74,223.99,223.58,223.99,15285.0,214.5806,214.8204,214.4271,214.8204,15285.0
2020-08-26 10:50:00,224.0,224.14,223.85,223.98,16473.0,214.8299,214.9642,214.6861,214.8108,16473.0
2020-08-26 11:00:00,224.03,224.44,224.03,224.22,11877.0,214.8587,215.2519,214.8587,215.0409,11877.0
2020-08-26 11:10:00,224.34,224.77,224.33,224.7,15567.0,215.156,215.5684,215.1464,215.5013,15567.0
2020-08-26 11:20:00,224.7,224.89,224.56,224.89,7449.0,215.5013,215.6835,215.367,215.6835,7449.0
2020-08-26 11:30:00,224.79,224.82,224.53,224.7,11712.0,215.5876,215.6164,215.3382,215.5013,11712.0
2020-08-26 11:40:00,224.75,224.92,224.56,224.56,7434.0,215.5492,215.7123,215.367,215.367,7434.0
2020-08-26 11:50:00,224.64,224.72,224.51,224.61,8628.0,215.4437,215.5205,215.3191,215.415,8628.0
2020-08-26 12:00:00,224.62,224.62,224.4,224.41,10668.0,215.4246,215.4246,215.2136,215.2232,10668.0
2020-08-26 12:10:00,224.54,224.54,224.18,224.33,5478.0,215.3478,215.3478,215.0026,215.1464,5478.0
2020-08-26 12:20:00,224.47,224.47,224.3,224.35,5400.0,215.2807,215.2807,215.1177,215.1656,5400.0
2020-08-26 12:30:00,224.35,224.66,224.35,224.47,12009.0,215.1656,215.4629,215.1656,215.2807,12009.0
2020-08-26 12:40:00,224.57,225.38,224.47,225.38,14313.0,215.3766,216.1535,215.2807,216.1535,14313.0
2020-08-26 12:50:00,225.33,225.6,225.25,225.48,9885.0,216.1055,216.3644,216.0288,216.2494,9885.0
2020-08-26 13:00:00,225.48,225.92,225.48,225.74,13068.0,216.2494,216.6713,216.2494,216.4987,13068.0
2020-08-26 13:10:00,225.74,225.93,225.47,225.58,9222.0,216.4987,216.6809,216.2398,216.3453,9222.0
2020-08-26 13:20:00,225.48,225.49,225.01,225.01,11400.0,216.2494,216.2589,215.7986,215.7986,11400.0
2020-08-26 13:30:00,225.04,225.41,225.04,225.41,6300.0,215.8274,216.1822,215.8274,216.1822,6300.0
2020-08-26 13:40:00,225.36,225.41,225.36,225.4,1602.0,216.1343,216.1822,216.1343,216.1726,1602.0
2020-08-26 13:50:00,225.4,225.49,225.3,225.49,3087.0,216.1726,216.2589,216.0767,216.2589,3087.0
2020-08-26 14:00:00,225.56,226.05,225.56,226.05,11304.0,216.3261,216.796,216.3261,216.796,11304.0
2020-08-26 14:10:00,226.06,226.09,225.52,225.98,9300.0,216.8056,216.8344,216.2877,216.7289,9300.0
2020-08-26 14:20:00,225.87,226.02,225.73,225.73,7245.0,216.6234,216.7673,216.4891,216.4891,7245.0
2020-08-26 14:30:00,225.86,226.21,225.79,226.06,10809.0,216.6138,216.9495,216.5467,216.8056,10809.0
2020-08-26 14:40:00,226.14,226.3,225.57,225.62,4533.0,216.8823,217.0358,216.3357,216.3836,4533.0
2020-08-26 14:50:00,225.91,225.91,225.34,225.46,7761.0,216.6618,216.6618,216.1151,216.2302,7761.0
2020-08-26 15:00:00,225.3,225.79,225.3,225.77,9093.0,216.0767,216.5467,216.0767,216.5275,9093.0
2020-08-26 15:10:00,225.76,225.8,225.53,225.58,7503.0,216.5179,216.5563,216.2973,216.3453,7503.0
2020-08-26 15:20:00,225.63,225.63,225.42,225.57,12072.0,216.3932,216.3932,216.1918,216.3357,12072.0
2020-08-26 15:30:00,225.54,225.56,225.12,225.19,16065.0,216.3069,216.3261,215.9041,215.9712,16065.0
2020-08-26 15:40:00,225.26,225.47,225.24,225.39,7800.0,216.0384,216.2398,216.0192,216.163,7800.0
2020-08-26 15:50:00,225.42,225.57,225.04,225.57,32199.0,216.1918,216.3357,215.8274,216.3357,32199.0
2020-08-27 09:30:00,226.75,226.75,224.76,224.76,13242.0,217.4674,217.4674,215.5588,215.5588,13242.0
2020-08-27 09:40:00,225.49,225.49,224.29,224.87,10617.0,216.2589,216.2589,215.1081,215.6643,10617.0
2020-08-27 09:50:00,224.85,225.81,224.83,225.43,6327.0,215.6451,216.5658,215.626,216.2014,6327.0
2020-08-27 10:00:00,225.63,226.04,223.93,224.1,10785.0,216.3932,216.7864,214.7628,214.9259,10785.0
2020-08-27 10:10:00,223.93,225.33,223.93,225.33,5100.0,214.7628,216.1055,214.7628,216.1055,5100.0
2020-08-27 10:20:00,225.53,225.53,225.05,225.2,9591.0,216.2973,216.2973,215.837,215.9808,9591.0
2020-08-27 10:30:00,225.38,225.75,225.32,225.32,5850.0,216.1535,216.5083,216.0959,216.0959,5850.0
2020-08-27 10:40:00,225.08,225.11,224.71,224.85,2985.0,215.8657,215.8945,215.5109,215.6451,2985.0
2020-08-27 10:50:00,225.03,225.37,225.03,225.37,3600.0,215.8178,216.1439,215.8178,216.1439,3600.0
2020-08-27 11:00:00,225.55,225.67,225.1,225.2,8184.0,216.3165,216.4316,215.8849,215.9808,8184.0
2020-08-27 11:10:00,225.27,225.27,224.8,224.83,4257.0,216.048,216.048,215.5972,215.626,4257.0
2020-08-27 11:20:00,224.75,224.76,224.22,224.56,11169.0,215.5492,215.5588,215.0409,215.367,11169.0
2020-08-27 11:30:00,224.56,224.7,224.46,224.69,5334.0,215.367,215.5013,215.2711,215.4917,5334.0
2020-08-27 11:40:00,224.69,225.24,224.65,225.24,4215.0,215.4917,216.0192,215.4533,216.0192,4215.0
2020-08-27 11:50:00,225.25,225.45,225.19,225.19,3684.0,216.0288,216.2206,215.9712,215.9712,3684.0
2020-08-27 12:00:00,225.23,225.23,224.81,224.84,3486.0,216.0096,216.0096,215.6068,215.6356,3486.0
2020-08-27 12:10:00,225.01,225.07,224.52,224.66,2400.0,215.7986,215.8561,215.3287,215.4629,2400.0
2020-08-27 12:20:00,224.53,224.77,224.53,224.77,2610.0,215.3382,215.5684,215.3382,215.5684,2610.0
2020-08-27 12:30:00,224.84,224.84,224.24,224.24,4200.0,215.6356,215.6356,215.0601,215.0601,4200.0
2020-08-27 12:40:00,224.2,224.36,224.13,224.13,5514.0,215.0218,215.1752,214.9546,214.9546,5514.0
2020-08-27 12:50:00,223.98,224.27,223.69,224.27,4977.0,214.8108,215.0889,214.5326,215.0889,4977.0
2020-08-27 13:00:00,224.27,224.52,224.22,224.52,3321.0,215.0889,215.3287,215.0409,215.3287,3321.0
2020-08-27 13:10:00,224.47,224.73,224.47,224.57,4521.0,215.2807,215.5301,215.2807,215.3766,4521.0
2020-08-27 13:20:00,225.02,225.26,225.02,225.25,2925.0,215.8082,216.0384,215.8082,216.0288,2925.0
2020-08-27 13:30:00,225.21,225.21,225.15,225.15,1203.0,215.9904,215.9904,215.9329,215.9329,1203.0
2020-08-27 13:40:00,225.22,225.44,225.21,225.44,3249.0,216.0,216.211,215.9904,216.211,3249.0
2020-08-27 13:50:00,225.44,225.64,225.14,225.54,10452.0,216.211,216.4028,215.9233,216.3069,10452.0
2020-08-27 14:00:00,225.47,225.64,225.28,225.6,9000.0,216.2398,216.4028,216.0575,216.3644,9000.0
2020-08-27 14:10:00,225.52,225.59,225.41,225.44,4800.0,216.2877,216.3549,216.1822,216.211,4800.0
2020-08-27 14:20:00,225.53,225.73,225.53,225.61,7422.0,216.2973,216.4891,216.2973,216.374,7422.0
2020-08-27 14:30:00,225.55,225.68,225.41,225.62,10902.0,216.3165,216.4412,216.1822,216.3836,10902.0
2020-08-27 14:40:00,225.58,225.64,225.43,225.43,4548.0,216.3453,216.4028,216.2014,216.2014,4548.0
2020-08-27 14:50:00,225.36,225.52,225.33,225.52,5175.0,216.1343,216.2877,216.1055,216.2877,5175.0
2020-08-27 15:00:00,225.78,225.78,225.26,225.26,5412.0,216.5371,216.5371,216.0384,216.0384,5412.0
2020-08-27 15:10:00,225.24,225.36,225.01,225.19,5562.0,216.0192,216.1343,215.7986,215.9712,5562.0
2020-08-27 15:20:00,225.28,225.47,225.25,225.25,8625.0,216.0575,216.2398,216.0288,216.0288,8625.0
2020-08-27 15:30:00,225.17,225.3,224.88,225.01,11937.0,215.952,216.0767,215.6739,215.7986,11937.0
2020-08-27 15:40:00,224.88,225.06,224.5,224.62,14952.0,215.6739,215.8466,215.3095,215.4246,14952.0
2020-08-27 15:50:00,224.36,224.64,223.78,223.93,45192.0,215.1752,215.4437,214.619,214.7628,45192.0
2020-08-28 09:30:00,224.66,224.66,223.75,223.75,13170.0,215.4629,215.4629,214.5902,214.5902,13170.0
2020-08-28 09:40:00,224.0,224.68,224.0,224.68,2400.0,214.8299,215.4821,214.8299,215.4821,2400.0
2020-08-28 09:50:00,224.39,224.56,223.96,224.17,6084.0,215.204,215.367,214.7916,214.993,6084.0
2020-08-28 10:00:00,224.25,224.41,223.97,224.14,6495.0,215.0697,215.2232,214.8012,214.9642,6495.0
2020-08-28 10:10:00,224.15,224.45,224.15,224.21,2700.0,214.9738,215.2615,214.9738,215.0313,2700.0
2020-08-28 10:20:00,224.21,224.21,223.66,223.66,14007.0,215.0313,215.0313,214.5039,214.5039,14007.0
2020-08-28 10:30:00,223.65,223.85,223.57,223.85,6711.0,214.4943,214.6861,214.4175,214.6861,6711.0
2020-08-28 10:40:00,223.91,224.03,223.23,223.3,7671.0,214.7436,214.8587,214.0915,214.1586,7671.0
2020-08-28 10:50:00,223.25,223.46,223.23,223.23,7200.0,214.1106,214.3121,214.0915,214.0915,7200.0
2020-08-28 11:00:00,223.23,223.94,223.22,223.94,3000.0,214.0915,214.7724,214.0819,214.7724,3000.0
2020-08-28 11:10:00,223.95,224.11,223.78,223.92,10473.0,214.782,214.9354,214.619,214.7532,10473.0
2020-08-28 11:20:00,223.94,224.07,223.94,224.07,1800.0,214.7724,214.8971,214.7724,214.8971,1800.0
2020-08-28 11:30:00,223.92,223.93,223.53,223.53,10137.0,214.7532,214.7628,214.3792,214.3792,10137.0
2020-08-28 11:40:00,223.53,223.54,223.42,223.42,7509.0,214.3792,214.3888,214.2737,214.2737,7509.0
2020-08-28 11:50:00,223.42,223.69,223.41,223.68,4011.0,214.2737,214.5326,214.2641,214.523,4011.0
2020-08-28 12:00:00,223.65,223.98,223.52,223.52,19974.0,214.4943,214.8108,214.3696,214.3696,19974.0
2020-08-28 12:10:00,223.54,223.7,223.5,223.6,28029.0,214.3888,214.5422,214.3504,214.4463,28029.0
2020-08-28 12:20:00,223.53,223.58,223.46,223.49,4710.0,214.3792,214.4271,214.3121,214.3408,4710.0
2020-08-28 12:30:00,223.55,223.67,223.54,223.67,1500.0,214.3984,214.5135,214.3888,214.5135,1500.0
2020-08-28 12:40:00,224.06,224.14,223.97,224.06,4200.0,214.8875,214.9642,214.8012,214.8875,4200.0
2020-08-28 12:50:00,224.16,224.29,224.15,224.29,3480.0,214.9834,215.1081,214.9738,215.1081,3480.0
2020-08-28 13:00:00,224.46,224.46,224.21,224.28,2343.0,215.2711,215.2711,215.0313,215.0985,2343.0
2020-08-28 13:10:00,224.04,224.28,224.04,224.24,3117.0,214.8683,215.0985,214.8683,215.0601,3117.0
2020-08-28 13:20:00,224.23,224.31,223.97,224.02,4593.0,215.0505,215.1273,214.8012,214.8491,4593.0
2020-08-28 13:30:00,224.03,224.11,223.9,223.91,11400.0,214.8587,214.9354,214.734,214.7436,11400.0
2020-08-28 13:40:00,223.82,224.18,223.81,224.17,3330.0,214.6573,215.0026,214.6477,214.993,3330.0
2020-08-28 13:50:00,224.14,224.42,224.08,224.42,4815.0,214.9642,215.2328,214.9067,215.2328,4815.0
2020-08-28 14:00:00,224.42,224.51,224.25,224.31,4230.0,215.2328,215.3191,215.0697,215.1273,4230.0
2020-08-28 14:10:00,224.51,224.65,224.51,224.54,4431.0,215.3191,215.4533,215.3191,215.3478,4431.0
2020-08-28 14:20:00,224.48,224.64,224.48,224.64,1800.0,215.2903,215.4437,215.2903,215.4437,1800.0
2020-08-28 14:30:00,224.7,224.87,224.5,224.87,7815.0,215.5013,215.6643,215.3095,215.6643,7815.0
2020-08-28 14:40:00,224.96,225.15,224.76,225.05,12309.0,215.7506,215.9329,215.5588,215.837,12309.0
2020-08-28 14:50:00,225.04,225.1,224.97,225.08,3300.0,215.8274,215.8849,215.7602,215.8657,3300.0
2020-08-28 15:00:00,225.04,225.33,225.04,225.24,4203.0,215.8274,216.1055,215.8274,216.0192,4203.0
2020-08-28 15:10:00,225.1,225.27,225.09,225.2,5700.0,215.8849,216.048,215.8753,215.9808,5700.0
2020-08-28 15:20:00,225.2,225.2,224.87,224.87,14712.0,215.9808,215.9808,215.6643,215.6643,14712.0
2020-08-28 15:30:00,224.83,225.12,224.73,225.03,14856.0,215.626,215.9041,215.5301,215.8178,14856.0
2020-08-28 15:40:00,224.97,225.03,224.76,224.93,16620.0,215.7602,215.8178,215.5588,215.7219,16620.0
2020-08-28 15:50:00,225.04,225.46,224.71,225.3,71655.0,215.8274,216.2302,215.5109,216.0767,71655.0
2020-08-31 09:30:00,225.45,225.45,224.12,225.07,16179.0,216.2206,216.2206,214.945,215.8561,16179.0
2020-08-31 09:40:00,224.83,224.83,224.05,224.25,10539.0,215.626,215.626,214.8779,215.0697,10539.0
2020-08-31 09:50:00,224.42,224.5,223.67,223.67,37356.0,215.2328,215.3095,214.5135,214.5135,37356.0
2020-08-31 10:00:00,223.42,224.17,223.42,223.81,10674.0,214.2737,214.993,214.2737,214.6477,10674.0
2020-08-31 10:10:00,223.67,223.87,223.25,223.67,12837.0,214.5135,214.7053,214.1106,214.5135,12837.0
2020-08-31 10:20:00,223.81,223.96,223.71,223.96,5598.0,214.6477,214.7916,214.5518,214.7916,5598.0
2020-08-31 10:30:00,223.93,224.2,223.8,224.12,10221.0,214.7628,215.0218,214.6381,214.945,10221.0
2020-08-31 10:40:00,223.67,223.78,223.51,223.52,4920.0,214.5135,214.619,214.36,214.3696,4920.0
2020-08-31 10:50:00,223.61,224.16,223.61,224.16,3906.0,214.4559,214.9834,214.4559,214.9834,3906.0
2020-08-31 11:00:00,224.24,224.33,223.6,223.6,10299.0,215.0601,215.1464,214.4463,214.4463,10299.0
2020-08-31 11:10:00,223.75,224.08,223.64,224.08,11838.0,214.5902,214.9067,214.4847,214.9067,11838.0
2020-08-31 11:20:00,223.98,223.98,223.29,223.31,6615.0,214.8108,214.8108,214.149,214.1682,6615.0
2020-08-31 11:30:00,223.26,223.99,223.22,223.99,5970.0,214.1202,214.8204,214.0819,214.8204,5970.0
2020-08-31 11:40:00,223.92,224.49,223.92,224.26,5457.0,214.7532,215.2999,214.7532,215.0793,5457.0
2020-08-31 11:50:00,224.11,224.34,223.91,223.91,4839.0,214.9354,215.156,214.7436,214.7436,4839.0
2020-08-31 12:00:00,223.86,224.0,223.44,223.89,6600.0,214.6957,214.8299,214.2929,214.7244,6600.0
2020-08-31 12:10:00,223.93,223.95,223.67,223.89,4200.0,214.7628,214.782,214.5135,214.7244,4200.0
2020-08-31 12:20:00,223.89,223.92,223.72,223.73,4317.0,214.7244,214.7532,214.5614,214.571,4317.0
2020-08-31 12:30:00,223.68,223.99,223.66,223.67,9126.0,214.523,214.8204,214.5039,214.5135,9126.0
2020-08-31 12:40:00,223.54,223.79,223.4,223.79,4299.0,214.3888,214.6285,214.2545,214.6285,4299.0
2020-08-31 12:50:00,223.82,224.09,223.59,223.92,6912.0,214.6573,214.9163,214.4367,214.7532,6912.0
2020-08-31 13:00:00,223.94,223.94,223.71,223.74,6600.0,214.7724,214.7724,214.5518,214.5806,6600.0
2020-08-31 13:10:00,223.83,224.12,223.83,223.92,5712.0,214.6669,214.945,214.6669,214.7532,5712.0
2020-08-31 13:20:00,223.88,224.26,223.88,224.26,5631.0,214.7149,215.0793,214.7149,215.0793,5631.0
2020-08-31 13:30:00,224.14,224.22,223.94,223.94,5100.0,214.9642,215.0409,214.7724,214.7724,5100.0
2020-08-31 13:40:00,223.87,223.92,223.77,223.8,3489.0,214.7053,214.7532,214.6094,214.6381,3489.0
2020-08-31 13:50:00,223.76,223.93,223.76,223.93,6000.0,214.5998,214.7628,214.5998,214.7628,6000.0
2020-08-31 14:00:00,223.76,223.8,223.57,223.63,6003.0,214.5998,214.6381,214.4175,214.4751,6003.0
2020-08-31 14:10:00,223.52,223.52,223.25,223.47,11580.0,214.3696,214.3696,214.1106,214.3216,11580.0
2020-08-31 14:20:00,223.52,223.65,223.35,223.35,7800.0,214.3696,214.4943,214.2066,214.2066,7800.0
2020-08-31 14:30:00,223.39,223.57,223.3,223.39,8199.0,214.2449,214.4175,214.1586,214.2449,8199.0
2020-08-31 14:40:00,223.45,223.67,223.37,223.59,7800.0,214.3025,214.5135,214.2257,214.4367,7800.0
2020-08-31 14:50:00,223.68,223.84,223.68,223.78,4644.0,214.523,214.6765,214.523,214.619,4644.0
2020-08-31 15:00:00,223.7,224.01,223.7,223.94,8154.0,214.5422,214.8395,214.5422,214.7724,8154.0
2020-08-31 15:10:00,223.94,223.96,223.51,223.51,7647.0,214.7724,214.7916,214.36,214.36,7647.0
2020-08-31 15:20:00,223.41,223.75,223.41,223.74,9498.0,214.2641,214.5902,214.2641,214.5806,9498.0
2020-08-31 15:30:00,223.72,224.13,223.68,223.91,21822.0,214.5614,214.9546,214.523,214.7436,21822.0
2020-08-31 15:40:00,223.95,224.49,223.8,224.43,25713.0,214.782,215.2999,214.6381,215.2423,25713.0
2020-08-31 15:50:00,224.37,224.45,223.38,223.64,83199.0,215.1848,215.2615,214.2353,214.4847,83199.0
2020-09-01 09:30:00,223.17,223.76,222.96,223.76,21390.0,214.0339,214.5998,213.8325,214.5998,21390.0
2020-09-01 09:40:00,223.5,223.53,222.84,223.53,12393.0,214.3504,214.3792,213.7174,214.3792,12393.0
2020-09-01 09:50:00,223.53,223.53,223.08,223.27,7647.0,214.3792,214.3792,213.9476,214.1298,7647.0
2020-09-01 10:00:00,223.42,223.64,222.7,222.89,16281.0,214.2737,214.4847,213.5832,213.7654,16281.0
2020-09-01 10:10:00,222.93,223.02,222.64,222.82,10599.0,213.8037,213.8901,213.5256,213.6983,10599.0
2020-09-01 10:20:00,222.83,223.99,222.75,223.74,25317.0,213.7078,214.8204,213.6311,214.5806,25317.0
2020-09-01 10:30:00,223.77,224.23,223.38,224.23,10692.0,214.6094,215.0505,214.2353,215.0505,10692.0
2020-09-01 10:40:00,224.19,224.58,224.11,224.2,6159.0,215.0122,215.3862,214.9354,215.0218,6159.0
2020-09-01 10:50:00,224.37,224.63,224.14,224.2,5487.0,215.1848,215.4342,214.9642,215.0218,5487.0
2020-09-01 11:00:00,224.17,224.3,223.89,223.89,18228.0,214.993,215.1177,214.7244,214.7244,18228.0
2020-09-01 11:10:00,223.93,224.02,223.57,223.86,12249.0,214.7628,214.8491,214.4175,214.6957,12249.0
2020-09-01 11:20:00,223.83,223.97,223.72,223.94,6489.0,214.6669,214.8012,214.5614,214.7724,6489.0
2020-09-01 11:30:00,223.87,224.0,223.42,223.42,15786.0,214.7053,214.8299,214.2737,214.2737,15786.0
2020-09-01 11:40:00,223.58,224.07,223.42,224.04,8433.0,214.4271,214.8971,214.2737,214.8683,8433.0
2020-09-01 11:50:00,224.15,224.23,223.98,224.18,8010.0,214.9738,215.0505,214.8108,215.0026,8010.0
2020-09-01 12:00:00,224.24,224.52,224.18,224.52,2100.0,215.0601,215.3287,215.0026,215.3287,2100.0
2020-09-01 12:10:00,224.86,224.86,224.59,224.59,8721.0,215.6547,215.6547,215.3958,215.3958,8721.0
2020-09-01 12:20:00,224.64,224.83,224.54,224.83,7593.0,215.4437,215.626,215.3478,215.626,7593.0
2020-09-01 12:30:00,224.8,225.55,224.78,225.28,15609.0,215.5972,216.3165,215.578,216.0575,15609.0
2020-09-01 12:40:00,225.23,225.34,225.03,225.19,5424.0,216.0096,216.1151,215.8178,215.9712,5424.0
2020-09-01 12:50:00,225.2,225.41,224.96,224.96,6531.0,215.9808,216.1822,215.7506,215.7506,6531.0
2020-09-01 13:00:00,225.1,225.52,224.99,225.44,10242.0,215.8849,216.2877,215.7794,216.211,10242.0
2020-09-01 13:10:00,225.49,225.5,225.15,225.15,9492.0,216.2589,216.2685,215.9329,215.9329,9492.0
2020-09-01 13:20:00,225.25,225.46,225.2,225.45,13227.0,216.0288,216.2302,215.9808,216.2206,13227.0
2020-09-01 13:30:00,225.45,225.65,225.31,225.54,10038.0,216.2206,216.4124,216.0863,216.3069,10038.0
2020-09-01 13:40:00,225.65,226.05,225.65,226.05,6645.0,216.4124,216.796,216.4124,216.796,6645.0
2020-09-01 13:50:00,226.02,226.09,225.78,225.95,7500.0,216.7673,216.8344,216.5371,216.7001,7500.0
2020-09-01 14:00:00,226.06,226.46,225.92,226.46,8454.0,216.8056,217.1892,216.6713,217.1892,8454.0
2020-09-01 14:10:00,226.63,226.67,226.31,226.61,12087.0,217.3523,217.3906,217.0454,217.3331,12087.0
2020-09-01 14:20:00,226.61,226.86,226.52,226.69,12612.0,217.3331,217.5729,217.2468,217.4098,12612.0
2020-09-01 14:30:00,226.83,227.0,226.67,226.92,16608.0,217.5441,217.7071,217.3906,217.6304,16608.0
2020-09-01 14:40:00,227.0,227.44,227.0,227.17,17988.0,217.7071,218.1291,217.7071,217.8702,17988.0
2020-09-01 14:50:00,227.19,227.58,227.11,227.56,16458.0,217.8894,218.2634,217.8126,218.2442,16458.0
2020-09-01 15:00:00,227.46,228.06,227.39,228.06,9600.0,218.1483,218.7237,218.0812,218.7237,9600.0
2020-09-01 15:10:00,227.96,227.96,227.01,227.33,14517.0,218.6278,218.6278,217.7167,218.0236,14517.0
2020-09-01 15:20:00,227.24,227.45,227.04,227.17,12486.0,217.9373,218.1387,217.7455,217.8702,12486.0
2020-09-01 15:30:00,226.94,227.52,226.88,226.9,30885.0,217.6496,218.2058,217.592,217.6112,30885.0
2020-09-01 15:40:00,226.85,227.66,226.78,227.66,30276.0,217.5633,218.3401,217.4961,218.3401,30276.0
2020-09-01 15:50:00,227.53,228.68,227.4,228.6,125730.0,218.2154,219.3184,218.0908,219.2416,125730.0
2020-09-02 09:30:00,228.18,229.14,227.83,229.07,24537.0,218.8388,219.7595,218.5032,219.6924,24537.0
2020-09-02 09:40:00,228.52,228.81,228.27,228.81,3075.0,219.1649,219.443,218.9251,219.443,3075.0
2020-09-02 09:50:00,228.66,229.93,228.51,229.93,7350.0,219.2992,220.5172,219.1553,220.5172,7350.0
2020-09-02 10:00:00,229.96,230.31,228.82,228.9,24795.0,220.546,220.8816,219.4526,219.5294,24795.0
2020-09-02 10:10:00,229.21,229.75,228.92,228.92,10170.0,219.8267,220.3446,219.5485,219.5485,10170.0
2020-09-02 10:20:00,229.19,229.37,228.95,229.24,7638.0,219.8075,219.9801,219.5773,219.8554,7638.0
2020-09-02 10:30:00,229.27,229.6,229.15,229.5,8562.0,219.8842,220.2007,219.7691,220.1048,8562.0
2020-09-02 10:40:00,229.6,229.75,229.6,229.62,3000.0,220.2007,220.3446,220.2007,220.2199,3000.0
2020-09-02 10:50:00,229.73,229.99,228.92,229.36,14340.0,220.3254,220.5747,219.5485,219.9705,14340.0
2020-09-02 11:00:00,229.58,229.58,229.04,229.05,4200.0,220.1815,220.1815,219.6636,219.6732,4200.0
2020-09-02 11:10:00,229.2,229.68,229.2,229.63,6738.0,219.8171,220.2774,219.8171,220.2295,6738.0
2020-09-02 11:20:00,229.89,229.89,229.08,229.61,10866.0,220.4788,220.4788,219.702,220.2103,10866.0
2020-09-02 11:30:00,229.63,229.77,229.42,229.68,11406.0,220.2295,220.3637,220.0281,220.2774,11406.0
2020-09-02 11:40:00,229.44,230.26,229.44,230.17,9990.0,220.0472,220.8337,220.0472,220.7474,9990.0
2020-09-02 11:50:00,230.17,230.44,230.06,230.18,6354.0,220.7474,221.0063,220.6419,220.757,6354.0
2020-09-02 12:00:00,230.36,230.36,229.79,229.79,3627.0,220.9296,220.9296,220.3829,220.3829,3627.0
2020-09-02 12:10:00,229.99,230.28,229.77,229.97,5463.0,220.5747,220.8529,220.3637,220.5555,5463.0
2020-09-02 12:20:00,229.93,229.95,229.75,229.94,3978.0,220.5172,220.5364,220.3446,220.5268,3978.0
2020-09-02 12:30:00,229.94,229.94,229.52,229.81,4134.0,220.5268,220.5268,220.124,220.4021,4134.0
2020-09-02 12:40:00,229.94,230.12,229.81,230.12,5730.0,220.5268,220.6994,220.4021,220.6994,5730.0
2020-09-02 12:50:00,230.16,230.28,229.94,229.99,5634.0,220.7378,220.8529,220.5268,220.5747,5634.0
2020-09-02 13:00:00,230.01,230.07,229.9,229.96,4545.0,220.5939,220.6515,220.4884,220.546,4545.0
2020-09-02 13:10:00,230.22,230.77,230.14,230.62,16122.0,220.7953,221.3228,220.7186,221.1789,16122.0
2020-09-02 13:20:00,230.7,230.99,230.51,230.99,10281.0,221.2557,221.5338,221.0734,221.5338,10281.0
2020-09-02 13:30:00,230.99,231.12,230.8,230.9,12723.0,221.5338,221.6585,221.3516,221.4475,12723.0
2020-09-02 13:40:00,231.01,231.13,230.9,231.13,6774.0,221.553,221.6681,221.4475,221.6681,6774.0
2020-09-02 13:50:00,231.18,231.44,231.04,231.31,13002.0,221.716,221.9654,221.5817,221.8407,13002.0
2020-09-02 14:00:00,231.39,231.78,231.11,231.75,12915.0,221.9174,222.2915,221.6489,222.2627,12915.0
2020-09-02 14:10:00,231.66,231.89,231.16,231.78,9648.0,222.1764,222.3969,221.6968,222.2915,9648.0
2020-09-02 14:20:00,231.83,232.38,231.83,232.09,13518.0,222.3394,222.8669,222.3394,222.5888,13518.0
2020-09-02 14:30:00,232.19,232.32,231.19,231.58,13224.0,222.6847,222.8093,221.7256,222.0996,13224.0
2020-09-02 14:40:00,231.69,232.04,231.32,231.65,7920.0,222.2051,222.5408,221.8503,222.1668,7920.0
2020-09-02 14:50:00,231.9,231.9,231.45,231.74,7092.0,222.4065,222.4065,221.975,222.2531,7092.0
2020-09-02 15:00:00,231.83,231.83,231.33,231.48,7200.0,222.3394,222.3394,221.8599,222.0037,7200.0
2020-09-02 15:10:00,231.57,231.68,231.25,231.52,13566.0,222.09,222.1955,221.7831,222.0421,13566.0
2020-09-02 15:20:00,231.58,231.92,231.58,231.92,10941.0,222.0996,222.4257,222.0996,222.4257,10941.0
2020-09-02 15:30:00,231.92,232.91,231.92,232.53,31362.0,222.4257,223.3752,222.4257,223.0107,31362.0
2020-09-02 15:40:00,232.71,233.27,232.71,232.93,39579.0,223.1834,223.7205,223.1834,223.3944,39579.0
2020-09-02 15:50:00,232.92,233.11,232.44,232.87,94680.0,223.3848,223.567,222.9244,223.3368,94680.0
2020-09-03 09:30:00,232.33,232.33,230.88,231.41,21264.0,222.8189,222.8189,221.4283,221.9366,21264.0
2020-09-03 09:40:00,231.07,231.11,230.48,230.54,5100.0,221.6105,221.6489,221.0447,221.1022,5100.0
2020-09-03 09:50:00,230.52,230.56,228.74,228.9,15951.0,221.083,221.1214,219.3759,219.5294,15951.0
2020-09-03 10:00:00,228.74,229.28,228.62,229.06,5484.0,219.3759,219.8938,219.2608,219.6828,5484.0
2020-09-03 10:10:00,229.16,229.3,228.34,228.34,6831.0,219.7787,219.913,218.9923,218.9923,6831.0
2020-09-03 10:20:00,228.09,228.09,227.25,227.57,13746.0,218.7525,218.7525,217.9469,218.2538,13746.0
2020-09-03 10:30:00,227.7,228.17,227.66,227.66,15201.0,218.3785,218.8292,218.3401,218.3401,15201.0
2020-09-03 10:40:00,227.75,227.91,227.23,227.25,7944.0,218.4264,218.5799,217.9277,217.9469,7944.0
2020-09-03 10:50:00,227.15,228.54,227.15,227.85,13314.0,217.851,219.1841,217.851,218.5223,13314.0
2020-09-03 11:00:00,227.83,227.84,225.93,225.93,12675.0,218.5032,218.5127,216.6809,216.6809,12675.0
2020-09-03 11:10:00,226.17,226.61,224.25,224.25,14877.0,216.9111,217.3331,215.0697,215.0697,14877.0
2020-09-03 11:20:00,224.37,225.54,224.37,225.52,19119.0,215.1848,216.3069,215.1848,216.2877,19119.0
2020-09-03 11:30:00,225.23,226.26,225.23,226.08,15651.0,216.0096,216.9974,216.0096,216.8248,15651.0
2020-09-03 11:40:00,226.6,227.12,226.43,226.51,8193.0,217.3235,217.8222,217.1605,217.2372,8193.0
2020-09-03 11:50:00,226.66,227.19,226.52,227.02,7308.0,217.3811,217.8894,217.2468,217.7263,7308.0
2020-09-03 12:00:00,227.01,227.01,226.14,226.81,5742.0,217.7167,217.7167,216.8823,217.5249,5742.0
2020-09-03 12:10:00,227.11,227.29,226.84,227.24,4800.0,217.8126,217.9853,217.5537,217.9373,4800.0
2020-09-03 12:20:00,227.3,227.3,226.75,226.95,6015.0,217.9949,217.9949,217.4674,217.6592,6015.0
2020-09-03 12:30:00,226.75,226.89,225.87,226.35,7110.0,217.4674,217.6016,216.6234,217.0837,7110.0
2020-09-03 12:40:00,226.14,226.34,225.73,225.78,6465.0,216.8823,217.0742,216.4891,216.5371,6465.0
2020-09-03 12:50:00,225.88,226.44,225.64,225.64,8796.0,216.633,217.1701,216.4028,216.4028,8796.0
2020-09-03 13:00:00,225.35,226.18,224.9,226.18,5739.0,216.1247,216.9207,215.6931,216.9207,5739.0
2020-09-03 13:10:00,225.61,226.06,225.5,225.77,3633.0,216.374,216.8056,216.2685,216.5275,3633.0
2020-09-03 13:20:00,225.35,226.28,225.35,226.28,8304.0,216.1247,217.0166,216.1247,217.0166,8304.0
2020-09-03 13:30:00,226.13,226.28,225.7,225.95,28542.0,216.8727,217.0166,216.4604,216.7001,28542.0
2020-09-03 13:40:00,225.46,225.96,225.12,225.46,16842.0,216.2302,216.7097,215.9041,216.2302,16842.0
2020-09-03 13:50:00,225.47,225.97,225.22,225.53,15426.0,216.2398,216.7193,216.0,216.2973,15426.0
2020-09-03 14:00:00,225.48,225.8,225.34,225.71,6609.0,216.2494,216.5563,216.1151,216.4699,6609.0
2020-09-03 14:10:00,225.83,226.0,225.13,225.44,10410.0,216.585,216.7481,215.9137,216.211,10410.0
2020-09-03 14:20:00,225.55,225.98,225.37,225.88,5700.0,216.3165,216.7289,216.1439,216.633,5700.0
2020-09-03 14:30:00,225.87,226.37,225.65,225.8,10272.0,216.6234,217.1029,216.4124,216.5563,10272.0
2020-09-03 14:40:00,225.95,225.95,225.39,225.39,7011.0,216.7001,216.7001,216.163,216.163,7011.0
2020-09-03 14:50:00,225.4,225.44,224.48,224.74,22734.0,216.1726,216.211,215.2903,215.5397,22734.0
2020-09-03 15:00:00,224.47,224.64,223.75,224.56,16197.0,215.2807,215.4437,214.5902,215.367,16197.0
2020-09-03 15:10:00,224.32,224.59,223.92,224.13,18618.0,215.1368,215.3958,214.7532,214.9546,18618.0
2020-09-03 15:20:00,224.25,224.68,223.79,224.35,32457.0,215.0697,215.4821,214.6285,215.1656,32457.0
2020-09-03 15:30:00,224.09,225.79,224.09,225.45,30063.0,214.9163,216.5467,214.9163,216.2206,30063.0
2020-09-03 15:40:00,225.39,225.88,224.97,224.97,29244.0,216.163,216.633,215.7602,215.7602,29244.0
2020-09-03 15:50:00,224.98,226.33,224.6,226.26,74688.0,215.7698,217.0646,215.4054,216.9974,74688.0
2020-09-04 09:30:00,226.92,227.83,226.56,226.67,21228.0,217.6304,218.5032,217.2851,217.3906,21228.0
2020-09-04 09:40:00,226.78,227.26,226.18,226.28,5415.0,217.4961,217.9565,216.9207,217.0166,5415.0
2020-09-04 09:50:00,226.17,226.17,224.57,224.72,20610.0,216.9111,216.9111,215.3766,215.5205,20610.0
2020-09-04 10:00:00,224.93,225.49,224.74,225.41,25302.0,215.7219,216.2589,215.5397,216.1822,25302.0
2020-09-04 10:10:00,225.52,225.58,223.69,224.0,36936.0,216.2877,216.3453,214.5326,214.8299,36936.0
2020-09-04 10:20:00,223.58,224.33,222.7,223.48,10596.0,214.4271,215.1464,213.5832,214.3312,10596.0
2020-09-04 10:30:00,223.52,224.37,221.78,222.8,9120.0,214.3696,215.1848,212.7008,213.6791,9120.0
2020-09-04 10:40:00,222.84,223.15,221.07,221.83,30843.0,213.7174,214.0147,212.0199,212.7488,30843.0
2020-09-04 10:50:00,221.73,222.12,221.21,221.71,29391.0,212.6529,213.0269,212.1542,212.6337,29391.0
2020-09-04 11:00:00,221.83,221.84,220.8,220.97,7248.0,212.7488,212.7584,211.7609,211.924,7248.0
2020-09-04 11:10:00,220.98,222.36,220.97,221.67,19551.0,211.9336,213.2571,211.924,212.5953,19551.0
2020-09-04 11:20:00,221.72,221.72,220.36,220.98,9774.0,212.6433,212.6433,211.339,211.9336,9774.0
2020-09-04 11:30:00,222.44,222.59,221.83,222.16,10770.0,213.3338,213.4777,212.7488,213.0653,10770.0
2020-09-04 11:40:00,222.15,222.25,221.7,221.93,4878.0,213.0557,213.1516,212.6241,212.8447,4878.0
2020-09-04 11:50:00,221.73,222.63,221.58,222.36,11652.0,212.6529,213.516,212.509,213.2571,11652.0
2020-09-04 12:00:00,222.37,222.94,222.14,222.34,10671.0,213.2667,213.8133,213.0461,213.2379,10671.0
2020-09-04 12:10:00,222.43,222.71,222.12,222.63,6300.0,213.3242,213.5928,213.0269,213.516,6300.0
2020-09-04 12:20:00,222.64,224.02,222.45,224.02,7869.0,213.5256,214.8491,213.3434,214.8491,7869.0
2020-09-04 12:30:00,224.12,224.72,224.01,224.72,15096.0,214.945,215.5205,214.8395,215.5205,15096.0
2020-09-04 12:40:00,224.74,225.1,224.59,224.81,12660.0,215.5397,215.8849,215.3958,215.6068,12660.0
2020-09-04 12:50:00,224.43,224.99,224.43,224.87,14091.0,215.2423,215.7794,215.2423,215.6643,14091.0
2020-09-04 13:00:00,224.77,225.06,224.23,225.06,19179.0,215.5684,215.8466,215.0505,215.8466,19179.0
2020-09-04 13:10:00,225.01,225.24,224.75,224.75,16614.0,215.7986,216.0192,215.5492,215.5492,16614.0
2020-09-04 13:20:00,225.09,225.71,225.09,225.13,13011.0,215.8753,216.4699,215.8753,215.9137,13011.0
2020-09-04 13:30:00,225.0,225.1,224.46,225.1,10290.0,215.789,215.8849,215.2711,215.8849,10290.0
2020-09-04 13:40:00,225.06,225.27,224.7,224.99,6432.0,215.8466,216.048,215.5013,215.7794,6432.0
2020-09-04 13:50:00,224.86,225.23,224.69,225.09,8973.0,215.6547,216.0096,215.4917,215.8753,8973.0
2020-09-04 14:00:00,225.33,225.42,224.74,225.18,8811.0,216.1055,216.1918,215.5397,215.9616,8811.0
2020-09-04 14:10:00,224.82,225.45,224.73,225.45,8250.0,215.6164,216.2206,215.5301,216.2206,8250.0
2020-09-04 14:20:00,225.23,225.59,225.03,225.5,17124.0,216.0096,216.3549,215.8178,216.2685,17124.0
2020-09-04 14:30:00,225.54,226.34,225.32,226.33,11034.0,216.3069,217.0742,216.0959,217.0646,11034.0
2020-09-04 14:40:00,226.3,226.76,226.18,226.54,6147.0,217.0358,217.477,216.9207,217.266,6147.0
2020-09-04 14:50:00,226.43,227.19,226.39,227.19,7470.0,217.1605,217.8894,217.1221,217.8894,7470.0
2020-09-04 15:00:00,227.25,227.5,226.86,227.26,32778.0,217.9469,218.1867,217.5729,217.9565,32778.0
2020-09-04 15:10:00,227.03,227.73,226.8,227.42,17451.0,217.7359,218.4072,217.5153,218.1099,17451.0
2020-09-04 15:20:00,227.59,228.18,227.27,227.79,28098.0,218.273,218.8388,217.9661,218.4648,28098.0
2020-09-04 15:30:00,227.68,227.72,226.56,226.73,32286.0,218.3593,218.3977,217.2851,217.4482,32286.0
2020-09-04 15:40:00,226.78,227.4,226.46,226.46,39156.0,217.4961,218.0908,217.1892,217.1892,39156.0
2020-09-04 15:50:00,226.15,227.08,226.15,226.24,115932.0,216.8919,217.7839,216.8919,216.9782,115932.0
2020-09-08 09:30:00,223.61,223.86,221.6,222.71,61026.0,214.4559,214.6957,212.5282,213.5928,61026.0
2020-09-08 09:40:00,222.71,222.71,220.67,220.8,33843.0,213.5928,213.5928,211.6363,211.7609,33843.0
2020-09-08 09:50:00,220.8,222.44,220.56,222.21,19500.0,211.7609,213.3338,211.5308,213.1132,19500.0
2020-09-08 10:00:00,222.17,222.51,221.0,222.1,28650.0,213.0749,213.4009,211.9528,213.0077,28650.0
2020-09-08 10:10:00,222.13,222.78,221.7,222.24,33819.0,213.0365,213.6599,212.6241,213.142,33819.0
2020-09-08 10:20:00,222.41,223.02,221.81,222.87,13590.0,213.305,213.8901,212.7296,213.7462,13590.0
2020-09-08 10:30:00,222.69,223.6,222.41,223.33,11718.0,213.5736,214.4463,213.305,214.1874,11718.0
2020-09-08 10:40:00,223.3,223.4,221.6,221.6,9810.0,214.1586,214.2545,212.5282,212.5282,9810.0
2020-09-08 10:50:00,221.75,222.59,221.59,222.37,31902.0,212.6721,213.4777,212.5186,213.2667,31902.0
2020-09-08 11:00:00,222.02,222.96,221.92,222.77,14586.0,212.931,213.8325,212.8351,213.6503,14586.0
2020-09-08 11:10:00,222.99,223.24,222.76,223.24,6267.0,213.8613,214.1011,213.6407,214.1011,6267.0
2020-09-08 11:20:00,223.13,223.13,222.23,222.33,10173.0,213.9956,213.9956,213.1324,213.2283,10173.0
2020-09-08 11:30:00,222.53,222.73,221.98,222.32,13632.0,213.4201,213.6119,212.8926,213.2187,13632.0
2020-09-08 11:40:00,222.23,222.49,221.94,222.1,10848.0,213.1324,213.3818,212.8543,213.0077,10848.0
2020-09-08 11:50:00,222.15,222.38,221.8,222.23,8775.0,213.0557,213.2763,212.72,213.1324,8775.0
2020-09-08 12:00:00,222.21,222.25,221.81,222.17,13719.0,213.1132,213.1516,212.7296,213.0749,13719.0
2020-09-08 12:10:00,222.38,222.46,221.91,222.02,12930.0,213.2763,213.353,212.8255,212.931,12930.0
2020-09-08 12:20:00,222.19,222.28,221.87,221.87,8271.0,213.094,213.1804,212.7871,212.7871,8271.0
2020-09-08 12:30:00,221.93,222.01,221.37,221.59,36363.0,212.8447,212.9214,212.3076,212.5186,36363.0
2020-09-08 12:40:00,221.4,221.92,221.22,221.8,11100.0,212.3364,212.8351,212.1638,212.72,11100.0
2020-09-08 12:50:00,221.77,222.12,221.67,221.67,99900.0,212.6912,213.0269,212.5953,212.5953,99900.0
2020-09-08 13:00:00,221.84,222.0,221.56,221.66,11535.0,212.7584,212.9118,212.4898,212.5857,11535.0
2020-09-08 13:10:00,221.74,222.46,221.69,222.35,10173.0,212.6625,213.353,212.6145,213.2475,10173.0
2020-09-08 13:20:00,222.48,223.12,222.35,223.02,7830.0,213.3722,213.986,213.2475,213.8901,7830.0
2020-09-08 13:30:00,223.02,223.12,222.7,222.89,18141.0,213.8901,213.986,213.5832,213.7654,18141.0
2020-09-08 13:40:00,222.92,223.38,222.8,223.38,17841.0,213.7942,214.2353,213.6791,214.2353,17841.0
2020-09-08 13:50:00,223.19,223.55,223.1,223.29,9360.0,214.0531,214.3984,213.9668,214.149,9360.0
2020-09-08 14:00:00,223.41,224.0,223.11,223.85,23211.0,214.2641,214.8299,213.9764,214.6861,23211.0
2020-09-08 14:10:00,223.86,224.06,223.35,223.46,13422.0,214.6957,214.8875,214.2066,214.3121,13422.0
2020-09-08 14:20:00,223.59,224.06,223.43,223.6,33477.0,214.4367,214.8875,214.2833,214.4463,33477.0
2020-09-08 14:30:00,223.46,223.61,222.69,222.88,20424.0,214.3121,214.4559,213.5736,213.7558,20424.0
2020-09-08 14:40:00,222.75,222.98,222.59,222.82,25938.0,213.6311,213.8517,213.4777,213.6983,25938.0
2020-09-08 14:50:00,222.78,223.67,222.45,223.55,26445.0,213.6599,214.5135,213.3434,214.3984,26445.0
2020-09-08 15:00:00,223.23,223.23,222.27,222.52,15582.0,214.0915,214.0915,213.1708,213.4105,15582.0
2020-09-08 15:10:00,222.59,223.22,222.59,222.92,23133.0,213.4777,214.0819,213.4777,213.7942,23133.0
2020-09-08 15:20:00,222.95,223.6,222.94,223.52,41310.0,213.8229,214.4463,213.8133,214.3696,41310.0
2020-09-08 15:30:00,223.49,224.43,223.49,223.91,58095.0,214.3408,215.2423,214.3408,214.7436,58095.0
2020-09-08 15:40:00,223.91,224.18,223.43,223.78,44364.0,214.7436,215.0026,214.2833,214.619,44364.0
2020-09-08 15:50:00,223.58,223.67,222.76,223.14,143811.0,214.4271,214.5135,213.6407,214.0052,143811.0
2020-09-09 09:30:00,228.93,230.86,227.37,228.02,59841.0,219.5581,221.4091,218.062,218.6854,59841.0
2020-09-09 09:40:00,228.39,229.58,227.83,229.08,12306.0,219.0402,220.1815,218.5032,219.702,12306.0
2020-09-09 09:50:00,229.67,230.3,229.12,229.97,19740.0,220.2678,220.872,219.7403,220.5555,19740.0
2020-09-09 10:00:00,230.22,230.93,229.98,230.39,26067.0,220.7953,221.4762,220.5651,220.9584,26067.0
2020-09-09 10:10:00,230.2,230.69,229.96,230.48,22152.0,220.7761,221.2461,220.546,221.0447,22152.0
2020-09-09 10:20:00,230.57,230.73,230.12,230.56,15408.0,221.131,221.2844,220.6994,221.1214,15408.0
2020-09-09 10:30:00,230.35,230.97,230.28,230.83,17052.0,220.92,221.5146,220.8529,221.3803,17052.0
2020-09-09 10:40:00,230.78,231.24,230.36,230.36,18666.0,221.3324,221.7736,220.9296,220.9296,18666.0
2020-09-09 10:50:00,230.37,230.54,230.18,230.18,13128.0,220.9392,221.1022,220.757,220.757,13128.0
2020-09-09 11:00:00,230.19,230.96,230.15,230.46,14205.0,220.7665,221.505,220.7282,221.0255,14205.0
2020-09-09 11:10:00,229.98,230.21,229.72,229.85,9000.0,220.5651,220.7857,220.3158,220.4405,9000.0
2020-09-09 11:20:00,229.85,230.05,229.67,229.79,10530.0,220.4405,220.6323,220.2678,220.3829,10530.0
2020-09-09 11:30:00,229.85,230.83,229.85,230.83,14034.0,220.4405,221.3803,220.4405,221.3803,14034.0
2020-09-09 11:40:00,230.86,230.95,230.35,230.61,6084.0,221.4091,221.4954,220.92,221.1693,6084.0
2020-09-09 11:50:00,230.73,230.76,230.44,230.69,8100.0,221.2844,221.3132,221.0063,221.2461,8100.0
2020-09-09 12:00:00,230.58,230.83,230.24,230.76,8247.0,221.1406,221.3803,220.8145,221.3132,8247.0
2020-09-09 12:10:00,230.7,231.16,230.65,231.16,9900.0,221.2557,221.6968,221.2077,221.6968,9900.0
2020-09-09 12:20:00,231.16,231.31,230.94,231.0,9786.0,221.6968,221.8407,221.4858,221.5434,9786.0
2020-09-09 12:30:00,231.0,231.48,231.0,231.4,6441.0,221.5434,222.0037,221.5434,221.927,6441.0
2020-09-09 12:40:00,231.44,231.57,231.31,231.35,6684.0,221.9654,222.09,221.8407,221.8791,6684.0
2020-09-09 12:50:00,231.37,231.56,231.02,231.21,6900.0,221.8982,222.0805,221.5626,221.7448,6900.0
2020-09-09 13:00:00,231.32,232.1,231.23,232.07,22863.0,221.8503,222.5984,221.764,222.5696,22863.0
2020-09-09 13:10:00,231.99,231.99,231.59,231.59,19929.0,222.4929,222.4929,222.1092,222.1092,19929.0
2020-09-09 13:20:00,231.43,231.52,231.08,231.08,12843.0,221.9558,222.0421,221.6201,221.6201,12843.0
2020-09-09 13:30:00,231.12,231.33,230.91,230.91,10614.0,221.6585,221.8599,221.4571,221.4571,10614.0
2020-09-09 13:40:00,231.05,231.11,230.4,230.54,10794.0,221.5913,221.6489,220.9679,221.1022,10794.0
2020-09-09 13:50:00,230.63,230.63,230.05,230.05,5121.0,221.1885,221.1885,220.6323,220.6323,5121.0
2020-09-09 14:00:00,230.18,230.65,230.12,230.65,9063.0,220.757,221.2077,220.6994,221.2077,9063.0
2020-09-09 14:10:00,230.73,230.86,230.41,230.86,5100.0,221.2844,221.4091,220.9775,221.4091,5100.0
2020-09-09 14:20:00,230.72,231.01,230.55,230.75,7167.0,221.2748,221.553,221.1118,221.3036,7167.0
2020-09-09 14:30:00,230.88,231.76,230.88,231.49,21378.0,221.4283,222.2723,221.4283,222.0133,21378.0
2020-09-09 14:40:00,231.58,232.16,231.58,232.04,14727.0,222.0996,222.6559,222.0996,222.5408,14727.0
2020-09-09 14:50:00,232.0,232.12,231.74,231.89,14052.0,222.5024,222.6175,222.2531,222.3969,14052.0
2020-09-09 15:00:00,231.97,232.18,231.89,232.18,15414.0,222.4737,222.6751,222.3969,222.6751,15414.0
2020-09-09 15:10:00,232.14,232.38,231.96,232.31,14307.0,222.6367,222.8669,222.4641,222.7998,14307.0
2020-09-09 15:20:00,232.35,232.5,232.14,232.4,16548.0,222.8381,222.982,222.6367,222.8861,16548.0
2020-09-09 15:30:00,232.3,232.4,231.65,232.0,34965.0,222.7902,222.8861,222.1668,222.5024,34965.0
2020-09-09 15:40:00,232.0,232.13,231.65,231.83,35034.0,222.5024,222.6271,222.1668,222.3394,35034.0
2020-09-09 15:50:00,231.66,232.33,231.39,231.39,99051.0,222.1764,222.8189,221.9174,221.9174,99051.0
2020-09-10 09:30:00,232.3,234.5,231.0,234.2,70713.0,222.7902,224.9001,221.5434,224.6124,70713.0
2020-09-10 09:40:00,234.75,236.45,233.78,235.48,33918.0,225.1399,226.7703,224.2096,225.84,33918.0
2020-09-10 09:50:00,235.45,236.29,235.38,235.44,18018.0,225.8112,226.6168,225.7441,225.8016,18018.0
2020-09-10 10:00:00,235.36,235.85,235.0,235.31,21255.0,225.7249,226.1948,225.3796,225.6769,21255.0
2020-09-10 10:10:00,235.27,235.62,234.6,234.61,17829.0,225.6386,225.9742,224.996,225.0056,17829.0
2020-09-10 10:20:00,234.71,235.18,234.41,234.41,11478.0,225.1015,225.5523,224.8138,224.8138,11478.0
2020-09-10 10:30:00,234.58,235.7,234.58,235.7,27888.0,224.9768,226.051,224.9768,226.051,27888.0
2020-09-10 10:40:00,235.69,235.78,234.78,234.78,30753.0,226.0414,226.1277,225.1686,225.1686,30753.0
2020-09-10 10:50:00,234.75,234.99,233.03,233.99,35562.0,225.1399,225.37,223.4903,224.411,35562.0
2020-09-10 11:00:00,233.69,234.34,233.19,234.29,23772.0,224.1233,224.7467,223.6437,224.6987,23772.0
2020-09-10 11:10:00,234.12,234.37,233.73,233.91,11427.0,224.5357,224.7754,224.1616,224.3343,11427.0
2020-09-10 11:20:00,234.48,234.7,234.33,234.39,6786.0,224.8809,225.0919,224.7371,224.7946,6786.0
2020-09-10 11:30:00,234.45,234.6,234.02,234.6,14703.0,224.8521,224.996,224.4398,224.996,14703.0
2020-09-10 11:40:00,234.67,235.64,234.67,235.18,26373.0,225.0631,225.9934,225.0631,225.5523,26373.0
2020-09-10 11:50:00,235.34,235.47,234.89,234.95,19797.0,225.7057,225.8304,225.2741,225.3317,19797.0
2020-09-10 12:00:00,234.97,235.65,234.73,235.02,27729.0,225.3509,226.003,225.1207,225.3988,27729.0
2020-09-10 12:10:00,235.27,235.3,234.97,235.21,12000.0,225.6386,225.6674,225.3509,225.581,12000.0
2020-09-10 12:20:00,235.16,235.21,234.75,235.08,15399.0,225.5331,225.581,225.1399,225.4564,15399.0
2020-09-10 12:30:00,235.0,235.19,234.07,234.18,19557.0,225.3796,225.5619,224.4877,224.5932,19557.0
2020-09-10 12:40:00,234.05,235.18,233.72,234.97,39258.0,224.4685,225.5523,224.152,225.3509,39258.0
2020-09-10 12:50:00,235.07,235.67,234.87,235.67,21138.0,225.4468,226.0222,225.255,226.0222,21138.0
2020-09-10 13:00:00,235.44,235.77,235.33,235.46,12978.0,225.8016,226.1181,225.6961,225.8208,12978.0
2020-09-10 13:10:00,235.62,236.27,235.54,236.27,7485.0,225.9742,226.5976,225.8975,226.5976,7485.0
2020-09-10 13:20:00,236.1,236.3,235.22,235.23,19035.0,226.4346,226.6264,225.5906,225.6002,19035.0
2020-09-10 13:30:00,235.07,235.88,235.07,235.19,23127.0,225.4468,226.2236,225.4468,225.5619,23127.0
2020-09-10 13:40:00,235.06,235.28,234.75,234.77,10326.0,225.4372,225.6482,225.1399,225.159,10326.0
2020-09-10 13:50:00,235.13,235.27,234.58,234.87,9585.0,225.5043,225.6386,224.9768,225.255,9585.0
2020-09-10 14:00:00,234.9,235.46,234.83,235.0,21594.0,225.2837,225.8208,225.2166,225.3796,21594.0
2020-09-10 14:10:00,235.01,235.31,233.38,233.41,30411.0,225.3892,225.6769,223.826,223.8547,30411.0
2020-09-10 14:20:00,233.62,235.83,233.62,234.94,105198.0,224.0561,226.1757,224.0561,225.3221,105198.0
2020-09-10 14:30:00,234.88,235.46,234.6,234.92,37587.0,225.2645,225.8208,224.996,225.3029,37587.0
2020-09-10 14:40:00,234.77,235.32,234.17,235.32,14316.0,225.159,225.6865,224.5836,225.6865,14316.0
2020-09-10 14:50:00,235.13,235.59,234.55,235.34,26196.0,225.5043,225.9455,224.9481,225.7057,26196.0
2020-09-10 15:00:00,235.2,235.53,234.13,234.41,40992.0,225.5714,225.8879,224.5452,224.8138,40992.0
2020-09-10 15:10:00,234.21,234.91,233.87,234.49,77994.0,224.622,225.2933,224.2959,224.8905,77994.0
2020-09-10 15:20:00,234.5,235.81,234.1,234.57,89592.0,224.9001,226.1565,224.5165,224.9672,89592.0
2020-09-10 15:30:00,234.55,235.64,234.31,235.08,87522.0,224.9481,225.9934,224.7179,225.4564,87522.0
2020-09-10 15:40:00,235.46,235.82,234.8,234.93,51366.0,225.8208,226.1661,225.1878,225.3125,51366.0
2020-09-10 15:50:00,234.77,235.4,234.07,234.21,126915.0,225.159,225.7633,224.4877,224.622,126915.0
2020-09-11 09:30:00,235.1,236.67,234.04,234.29,57705.0,225.4755,226.9813,224.4589,224.6987,57705.0
2020-09-11 09:40:00,234.03,235.68,233.46,235.21,50589.0,224.4493,226.0318,223.9027,225.581,50589.0
2020-09-11 09:50:00,235.15,235.61,234.58,234.9,8175.0,225.5235,225.9647,224.9768,225.2837,8175.0
2020-09-11 10:00:00,234.71,235.41,234.41,234.9,20331.0,225.1015,225.7728,224.8138,225.2837,20331.0
2020-09-11 10:10:00,234.79,235.19,234.37,235.19,15210.0,225.1782,225.5619,224.7754,225.5619,15210.0
2020-09-11 10:20:00,235.17,235.24,234.67,234.67,23547.0,225.5427,225.6098,225.0631,225.0631,23547.0
2020-09-11 10:30:00,234.98,235.13,234.69,234.91,10350.0,225.3605,225.5043,225.0823,225.2933,10350.0
2020-09-11 10:40:00,234.87,235.33,234.83,235.17,19941.0,225.255,225.6961,225.2166,225.5427,19941.0
2020-09-11 10:50:00,235.17,235.44,235.0,235.14,19446.0,225.5427,225.8016,225.3796,225.5139,19446.0
2020-09-11 11:00:00,235.14,237.02,235.02,236.87,54708.0,225.5139,227.3169,225.3988,227.1731,54708.0
2020-09-11 11:10:00,236.8,237.3,236.61,237.29,14343.0,227.1059,227.5855,226.9237,227.5759,14343.0
2020-09-11 11:20:00,237.19,237.19,236.61,237.17,14796.0,227.48,227.48,226.9237,227.4608,14796.0
2020-09-11 11:30:00,237.09,237.09,236.71,236.85,5997.0,227.3841,227.3841,227.0196,227.1539,5997.0
2020-09-11 11:40:00,236.85,237.14,236.75,236.77,11220.0,227.1539,227.432,227.058,227.0772,11220.0
2020-09-11 11:50:00,236.83,237.31,236.2,237.29,14595.0,227.1347,227.5951,226.5305,227.5759,14595.0
2020-09-11 12:00:00,237.08,237.35,236.83,237.03,11400.0,227.3745,227.6334,227.1347,227.3265,11400.0
2020-09-11 12:10:00,237.03,237.58,237.02,237.5,16740.0,227.3265,227.854,227.3169,227.7773,16740.0
2020-09-11 12:20:00,237.58,237.66,237.22,237.41,23763.0,227.854,227.9307,227.5087,227.691,23763.0
2020-09-11 12:30:00,237.29,237.29,236.65,236.65,10941.0,227.5759,227.5759,226.9621,226.9621,10941.0
2020-09-11 12:40:00,236.77,236.77,236.26,236.37,17700.0,227.0772,227.0772,226.588,226.6935,17700.0
2020-09-11 12:50:00,236.5,237.19,236.42,236.57,21354.0,226.8182,227.48,226.7415,226.8854,21354.0
2020-09-11 13:00:00,236.77,236.81,236.26,236.52,7626.0,227.0772,227.1155,226.588,226.8374,7626.0
2020-09-11 13:10:00,236.35,236.63,236.24,236.63,15900.0,226.6744,226.9429,226.5689,226.9429,15900.0
2020-09-11 13:20:00,236.79,236.79,235.92,235.92,15327.0,227.0964,227.0964,226.262,226.262,15327.0
2020-09-11 13:30:00,235.77,236.1,235.34,235.81,18588.0,226.1181,226.4346,225.7057,226.1565,18588.0
2020-09-11 13:40:00,235.87,236.07,235.3,235.5,17994.0,226.214,226.4058,225.6674,225.8592,17994.0
2020-09-11 13:50:00,235.34,235.34,234.98,235.02,6564.0,225.7057,225.7057,225.3605,225.3988,6564.0
2020-09-11 14:00:00,234.81,235.16,234.57,235.08,5565.0,225.1974,225.5331,224.9672,225.4564,5565.0
2020-09-11 14:10:00,234.99,235.47,234.99,235.23,11238.0,225.37,225.8304,225.37,225.6002,11238.0
2020-09-11 14:20:00,235.24,235.82,235.11,235.71,15765.0,225.6098,226.1661,225.4851,226.0606,15765.0
2020-09-11 14:30:00,235.79,236.36,235.79,236.36,8670.0,226.1373,226.684,226.1373,226.684,8670.0
2020-09-11 14:40:00,236.3,236.46,235.99,236.16,6996.0,226.6264,226.7799,226.3291,226.4921,6996.0
2020-09-11 14:50:00,236.14,236.65,236.14,236.4,10035.0,226.473,226.9621,226.473,226.7223,10035.0
2020-09-11 15:00:00,236.51,236.63,235.99,235.99,8496.0,226.8278,226.9429,226.3291,226.3291,8496.0
2020-09-11 15:10:00,236.02,236.56,235.98,236.56,14280.0,226.3579,226.8758,226.3195,226.8758,14280.0
2020-09-11 15:20:00,236.48,237.0,236.41,236.92,29985.0,226.799,227.2978,226.7319,227.221,29985.0
2020-09-11 15:30:00,237.0,237.09,236.5,236.62,23538.0,227.2978,227.3841,226.8182,226.9333,23538.0
2020-09-11 15:40:00,236.84,237.16,236.49,237.02,24048.0,227.1443,227.4512,226.8086,227.3169,24048.0
2020-09-11 15:50:00,236.88,237.14,236.13,236.25,66435.0,227.1827,227.432,226.4634,226.5785,66435.0
2020-09-14 09:30:00,238.0,238.0,237.22,237.22,33333.0,228.2568,228.2568,227.5087,227.5087,33333.0
2020-09-14 09:40:00,237.5,237.93,237.0,237.77,39546.0,227.7773,228.1897,227.2978,228.0362,39546.0
2020-09-14 09:50:00,238.12,238.73,237.63,238.57,18492.0,228.3719,228.9569,227.902,228.8035,18492.0
2020-09-14 10:00:00,238.78,239.71,238.78,239.31,28146.0,229.0049,229.8968,229.0049,229.5132,28146.0
2020-09-14 10:10:00,239.0,239.25,238.57,239.14,19593.0,229.2159,229.4556,228.8035,229.3501,19593.0
2020-09-14 10:20:00,239.3,239.42,239.08,239.08,11544.0,229.5036,229.6187,229.2926,229.2926,11544.0
2020-09-14 10:30:00,239.08,239.22,238.77,238.87,16932.0,229.2926,229.4269,228.9953,229.0912,16932.0
2020-09-14 10:40:00,238.87,238.91,238.55,238.87,13179.0,229.0912,229.1296,228.7843,229.0912,13179.0
2020-09-14 10:50:00,238.77,238.81,238.55,238.66,14415.0,228.9953,229.0337,228.7843,228.8898,14415.0
2020-09-14 11:00:00,238.66,239.16,238.55,239.07,12753.0,228.8898,229.3693,228.7843,229.283,12753.0
2020-09-14 11:10:00,239.01,239.23,238.85,239.02,16542.0,229.2255,229.4365,229.072,229.2351,16542.0
2020-09-14 11:20:00,239.1,239.61,238.96,239.54,9717.0,229.3118,229.8009,229.1775,229.7338,9717.0
2020-09-14 11:30:00,239.6,239.6,239.34,239.39,4917.0,229.7913,229.7913,229.542,229.5899,4917.0
2020-09-14 11:40:00,239.56,240.22,239.56,239.89,21192.0,229.753,230.3859,229.753,230.0694,21192.0
2020-09-14 11:50:00,239.91,240.29,239.91,240.22,11649.0,230.0886,230.4531,230.0886,230.3859,11649.0
2020-09-14 12:00:00,240.32,240.34,240.14,240.14,8118.0,230.4818,230.501,230.3092,230.3092,8118.0
2020-09-14 12:10:00,240.21,240.21,239.37,239.67,15267.0,230.3763,230.3763,229.5707,229.8585,15267.0
2020-09-14 12:20:00,239.45,239.74,239.3,239.53,11016.0,229.6475,229.9256,229.5036,229.7242,11016.0
2020-09-14 12:30:00,239.58,239.63,239.44,239.49,12939.0,229.7721,229.8201,229.6379,229.6858,12939.0
2020-09-14 12:40:00,239.53,240.16,239.53,240.06,5238.0,229.7242,230.3284,229.7242,230.2325,5238.0
2020-09-14 12:50:00,240.13,240.25,239.85,240.05,22287.0,230.2996,230.4147,230.0311,230.2229,22287.0
2020-09-14 13:00:00,240.16,240.27,240.05,240.11,10419.0,230.3284,230.4339,230.2229,230.2804,10419.0
2020-09-14 13:10:00,240.13,240.18,239.54,239.54,17706.0,230.2996,230.3476,229.7338,229.7338,17706.0
2020-09-14 13:20:00,239.49,239.61,239.29,239.45,11250.0,229.6858,229.8009,229.494,229.6475,11250.0
2020-09-14 13:30:00,239.62,239.63,238.6,238.71,17187.0,229.8105,229.8201,228.8323,228.9378,17187.0
2020-09-14 13:40:00,238.84,239.06,238.8,238.84,8796.0,229.0624,229.2734,229.0241,229.0624,8796.0
2020-09-14 13:50:00,238.77,239.07,238.76,238.85,15408.0,228.9953,229.283,228.9857,229.072,15408.0
2020-09-14 14:00:00,238.83,239.31,238.83,239.14,12162.0,229.0528,229.5132,229.0528,229.3501,12162.0
2020-09-14 14:10:00,239.0,239.07,238.88,239.07,5040.0,229.2159,229.283,229.1008,229.283,5040.0
2020-09-14 14:20:00,239.07,239.26,238.84,238.91,11427.0,229.283,229.4652,229.0624,229.1296,11427.0
2020-09-14 14:30:00,239.02,239.02,238.91,238.91,5100.0,229.2351,229.2351,229.1296,229.1296,5100.0
2020-09-14 14:40:00,238.91,239.13,238.84,238.98,12438.0,229.1296,229.3406,229.0624,229.1967,12438.0
2020-09-14 14:50:00,238.97,239.19,238.64,238.64,25716.0,229.1871,229.3981,228.8706,228.8706,25716.0
2020-09-14 15:00:00,238.86,239.06,238.67,238.9,13365.0,229.0816,229.2734,228.8994,229.12,13365.0
2020-09-14 15:10:00,238.95,238.99,238.48,238.99,11256.0,229.1679,229.2063,228.7172,229.2063,11256.0
2020-09-14 15:20:00,238.96,238.99,238.27,238.76,28188.0,229.1775,229.2063,228.5158,228.9857,28188.0
2020-09-14 15:30:00,238.81,239.15,238.72,238.92,21858.0,229.0337,229.3597,228.9473,229.1392,21858.0
2020-09-14 15:40:00,239.0,239.61,239.0,239.58,27081.0,229.2159,229.8009,229.2159,229.7721,27081.0
2020-09-14 15:50:00,239.59,239.66,239.19,239.27,75282.0,229.7817,229.8489,229.3981,229.4748,75282.0
2020-09-15 09:30:00,240.25,241.67,240.25,241.15,25668.0,230.4147,231.7766,230.4147,231.2779,25668.0
2020-09-15 09:40:00,241.48,241.97,240.34,240.34,9084.0,231.5944,232.0643,230.501,230.501,9084.0
2020-09-15 09:50:00,240.31,240.69,239.62,240.01,17106.0,230.4723,230.8367,229.8105,230.1845,17106.0
2020-09-15 10:00:00,240.22,241.11,240.22,241.03,11745.0,230.3859,231.2395,230.3859,231.1628,11745.0
2020-09-15 10:10:00,240.75,241.23,240.63,241.05,6987.0,230.8942,231.3546,230.7792,231.182,6987.0
2020-09-15 10:20:00,240.66,240.66,239.92,240.63,6660.0,230.8079,230.8079,230.0982,230.7792,6660.0
2020-09-15 10:30:00,240.58,240.6,240.21,240.34,12552.0,230.7312,230.7504,230.3763,230.501,12552.0
2020-09-15 10:40:00,240.2,240.28,239.71,240.13,6900.0,230.3668,230.4435,229.8968,230.2996,6900.0
2020-09-15 10:50:00,240.27,240.69,240.12,240.19,11166.0,230.4339,230.8367,230.29,230.3572,11166.0
2020-09-15 11:00:00,240.06,240.43,240.06,240.18,8400.0,230.2325,230.5873,230.2325,230.3476,8400.0
2020-09-15 11:10:00,240.31,240.59,240.31,240.44,8403.0,230.4723,230.7408,230.4723,230.5969,8403.0
2020-09-15 11:20:00,240.49,240.76,240.3,240.55,13410.0,230.6449,230.9038,230.4627,230.7024,13410.0
2020-09-15 11:30:00,240.57,240.68,240.45,240.45,5082.0,230.7216,230.8271,230.6065,230.6065,5082.0
2020-09-15 11:40:00,240.54,240.68,240.44,240.68,8157.0,230.6928,230.8271,230.5969,230.8271,8157.0
2020-09-15 11:50:00,240.46,240.46,239.6,239.61,30813.0,230.6161,230.6161,229.7913,229.8009,30813.0
2020-09-15 12:00:00,239.41,239.88,239.06,239.23,13941.0,229.6091,230.0599,229.2734,229.4365,13941.0
2020-09-15 12:10:00,239.13,239.32,239.13,239.27,4743.0,229.3406,229.5228,229.3406,229.4748,4743.0
2020-09-15 12:20:00,239.16,239.16,238.78,238.78,11844.0,229.3693,229.3693,229.0049,229.0049,11844.0
2020-09-15 12:30:00,238.79,238.91,238.48,238.57,32070.0,229.0145,229.1296,228.7172,228.8035,32070.0
2020-09-15 12:40:00,238.62,238.64,238.23,238.27,8712.0,228.8514,228.8706,228.4774,228.5158,8712.0
2020-09-15 12:50:00,238.2,238.38,237.95,238.07,19611.0,228.4486,228.6213,228.2089,228.324,19611.0
2020-09-15 13:00:00,237.99,238.91,237.98,238.85,36357.0,228.2472,229.1296,228.2376,229.072,36357.0
2020-09-15 13:10:00,238.45,238.56,238.34,238.42,9000.0,228.6884,228.7939,228.5829,228.6596,9000.0
2020-09-15 13:20:00,238.27,238.51,238.24,238.36,9918.0,228.5158,228.7459,228.487,228.6021,9918.0
2020-09-15 13:30:00,238.36,238.55,238.06,238.44,7764.0,228.6021,228.7843,228.3144,228.6788,7764.0
2020-09-15 13:40:00,238.42,238.62,238.33,238.43,5700.0,228.6596,228.8514,228.5733,228.6692,5700.0
2020-09-15 13:50:00,238.43,238.89,238.4,238.61,9732.0,228.6692,229.1104,228.6404,228.8418,9732.0
2020-09-15 14:00:00,238.64,238.99,238.64,238.69,6900.0,228.8706,229.2063,228.8706,228.9186,6900.0
2020-09-15 14:10:00,238.64,239.06,238.57,239.02,7254.0,228.8706,229.2734,228.8035,229.2351,7254.0
2020-09-15 14:20:00,239.11,239.27,238.98,239.27,3300.0,229.3214,229.4748,229.1967,229.4748,3300.0
2020-09-15 14:30:00,239.25,239.26,239.09,239.15,2400.0,229.4556,229.4652,229.3022,229.3597,2400.0
2020-09-15 14:40:00,239.26,239.41,239.21,239.21,8400.0,229.4652,229.6091,229.4173,229.4173,8400.0
2020-09-15 14:50:00,239.18,239.48,239.13,239.48,9603.0,229.3885,229.6762,229.3406,229.6762,9603.0
2020-09-15 15:00:00,239.43,239.5,239.0,239.23,13215.0,229.6283,229.6954,229.2159,229.4365,13215.0
2020-09-15 15:10:00,239.2,239.44,239.2,239.29,13278.0,229.4077,229.6379,229.4077,229.494,13278.0
2020-09-15 15:20:00,239.18,239.22,238.99,239.03,11418.0,229.3885,229.4269,229.2063,229.2447,11418.0
2020-09-15 15:30:00,238.96,238.96,238.07,238.23,16560.0,229.1775,229.1775,228.324,228.4774,16560.0
2020-09-15 15:40:00,238.33,238.96,238.26,238.95,13041.0,228.5733,229.1775,228.5062,229.1679,13041.0
2020-09-15 15:50:00,238.87,239.02,238.34,238.58,55140.0,229.0912,229.2351,228.5829,228.8131,55140.0
2020-09-16 09:30:00,239.58,239.58,238.11,238.4,42378.0,229.7721,229.7721,228.3623,228.6404,42378.0
2020-09-16 09:40:00,238.67,238.79,237.77,238.17,23682.0,228.8994,229.0145,228.0362,228.4199,23682.0
2020-09-16 09:50:00,238.55,239.19,238.24,238.76,13779.0,228.7843,229.3981,228.487,228.9857,13779.0
2020-09-16 10:00:00,239.03,239.07,238.61,238.85,16869.0,229.2447,229.283,228.8418,229.072,16869.0
2020-09-16 10:10:00,238.71,238.89,238.55,238.55,3654.0,228.9378,229.1104,228.7843,228.7843,3654.0
2020-09-16 10:20:00,238.52,238.89,238.31,238.52,10698.0,228.7555,229.1104,228.5541,228.7555,10698.0
2020-09-16 10:30:00,238.91,239.21,238.51,239.05,11499.0,229.1296,229.4173,228.7459,229.2638,11499.0
2020-09-16 10:40:00,239.13,239.37,238.94,239.19,10221.0,229.3406,229.5707,229.1583,229.3981,10221.0
2020-09-16 10:50:00,239.31,239.46,239.07,239.07,21858.0,229.5132,229.657,229.283,229.283,21858.0
2020-09-16 11:00:00,239.25,240.36,239.25,240.36,12606.0,229.4556,230.5202,229.4556,230.5202,12606.0
2020-09-16 11:10:00,240.15,240.36,239.77,240.01,7881.0,230.3188,230.5202,229.9544,230.1845,7881.0
2020-09-16 11:20:00,240.02,240.56,239.78,239.96,11829.0,230.1941,230.712,229.9639,230.1366,11829.0
2020-09-16 11:30:00,240.09,240.09,239.73,239.73,4800.0,230.2613,230.2613,229.916,229.916,4800.0
2020-09-16 11:40:00,239.6,239.6,239.16,239.2,3555.0,229.7913,229.7913,229.3693,229.4077,3555.0
2020-09-16 11:50:00,239.2,239.59,239.2,239.42,5292.0,229.4077,229.7817,229.4077,229.6187,5292.0
2020-09-16 12:00:00,239.27,239.5,238.8,239.19,9564.0,229.4748,229.6954,229.0241,229.3981,9564.0
2020-09-16 12:10:00,239.1,239.42,239.1,239.28,4026.0,229.3118,229.6187,229.3118,229.4844,4026.0
2020-09-16 12:20:00,239.38,239.54,239.19,239.54,11802.0,229.5803,229.7338,229.3981,229.7338,11802.0
2020-09-16 12:30:00,239.54,239.71,239.25,239.71,7002.0,229.7338,229.8968,229.4556,229.8968,7002.0
2020-09-16 12:40:00,239.87,239.99,239.38,239.52,6615.0,230.0503,230.1654,229.5803,229.7146,6615.0
2020-09-16 12:50:00,239.33,239.6,239.28,239.6,8172.0,229.5324,229.7913,229.4844,229.7913,8172.0
2020-09-16 13:00:00,239.46,239.83,239.17,239.23,8532.0,229.657,230.0119,229.3789,229.4365,8532.0
2020-09-16 13:10:00,239.23,239.46,239.13,239.27,11466.0,229.4365,229.657,229.3406,229.4748,11466.0
2020-09-16 13:20:00,239.17,239.32,239.07,239.27,10674.0,229.3789,229.5228,229.283,229.4748,10674.0
2020-09-16 13:30:00,239.15,239.31,238.7,238.71,16296.0,229.3597,229.5132,228.9282,228.9378,16296.0
2020-09-16 13:40:00,238.71,239.08,238.49,238.72,16614.0,228.9378,229.2926,228.7268,228.9473,16614.0
2020-09-16 13:50:00,238.81,238.94,238.5,238.75,12525.0,229.0337,229.1583,228.7363,228.9761,12525.0
2020-09-16 14:00:00,238.74,239.55,238.69,238.81,10233.0,228.9665,229.7434,228.9186,229.0337,10233.0
2020-09-16 14:10:00,238.86,239.81,238.86,239.77,7425.0,229.0816,229.9927,229.0816,229.9544,7425.0
2020-09-16 14:20:00,239.59,239.8,239.48,239.8,8889.0,229.7817,229.9831,229.6762,229.9831,8889.0
2020-09-16 14:30:00,239.9,240.36,239.46,240.36,13014.0,230.079,230.5202,229.657,230.5202,13014.0
2020-09-16 14:40:00,240.46,240.54,239.86,240.0,5697.0,230.6161,230.6928,230.0407,230.1749,5697.0
2020-09-16 14:50:00,239.6,239.87,239.6,239.87,2571.0,229.7913,230.0503,229.7913,230.0503,2571.0
2020-09-16 15:00:00,239.97,240.15,239.6,239.62,8205.0,230.1462,230.3188,229.7913,229.8105,8205.0
2020-09-16 15:10:00,238.86,238.94,238.42,238.7,5190.0,229.0816,229.1583,228.6596,228.9282,5190.0
2020-09-16 15:20:00,238.78,238.78,238.21,238.3,16716.0,229.0049,229.0049,228.4582,228.5445,16716.0
2020-09-16 15:30:00,238.04,238.74,237.67,238.54,16800.0,228.2952,228.9665,227.9403,228.7747,16800.0
2020-09-16 15:40:00,238.27,239.31,238.27,238.34,16581.0,228.5158,229.5132,228.5158,228.5829,16581.0
2020-09-16 15:50:00,238.84,239.06,238.41,238.41,81432.0,229.0624,229.2734,228.65,228.65,81432.0
2020-09-17 09:30:00,236.67,236.67,235.19,236.01,25032.0,226.9813,226.9813,225.5619,226.3483,25032.0
2020-09-17 09:40:00,235.57,235.88,234.25,234.26,19365.0,225.9263,226.2236,224.6603,224.6699,19365.0
2020-09-17 09:50:00,234.34,235.67,234.34,235.21,22371.0,224.7467,226.0222,224.7467,225.581,22371.0
2020-09-17 10:00:00,235.17,235.53,234.92,235.0,45744.0,225.5427,225.8879,225.3029,225.3796,45744.0
2020-09-17 10:10:00,235.42,236.08,235.42,236.08,3600.0,225.7824,226.4154,225.7824,226.4154,3600.0
2020-09-17 10:20:00,236.67,236.67,235.29,235.74,11619.0,226.9813,226.9813,225.6578,226.0893,11619.0
2020-09-17 10:30:00,235.84,236.32,235.44,235.67,36495.0,226.1852,226.6456,225.8016,226.0222,36495.0
2020-09-17 10:40:00,235.65,237.02,235.07,236.89,18300.0,226.003,227.3169,225.4468,227.1923,18300.0
2020-09-17 10:50:00,237.08,237.18,236.43,236.82,12648.0,227.3745,227.4704,226.7511,227.1251,12648.0
2020-09-17 11:00:00,236.81,237.28,236.73,237.21,29172.0,227.1155,227.5663,227.0388,227.4992,29172.0
2020-09-17 11:10:00,237.17,237.3,236.77,236.79,9423.0,227.4608,227.5855,227.0772,227.0964,9423.0
2020-09-17 11:20:00,236.79,236.83,236.27,236.33,10746.0,227.0964,227.1347,226.5976,226.6552,10746.0
2020-09-17 11:30:00,236.23,236.41,235.86,235.97,15000.0,226.5593,226.7319,226.2044,226.3099,15000.0
2020-09-17 11:40:00,235.98,236.07,235.77,235.81,9021.0,226.3195,226.4058,226.1181,226.1565,9021.0
2020-09-17 11:50:00,235.83,235.84,235.34,235.35,8106.0,226.1757,226.1852,225.7057,225.7153,8106.0
2020-09-17 12:00:00,235.37,236.16,235.37,235.88,8148.0,225.7345,226.4921,225.7345,226.2236,8148.0
2020-09-17 12:10:00,235.85,235.9,235.01,235.09,8754.0,226.1948,226.2428,225.3892,225.4659,8754.0
2020-09-17 12:20:00,235.2,235.38,234.86,235.12,8178.0,225.5714,225.7441,225.2454,225.4947,8178.0
2020-09-17 12:30:00,235.21,235.42,235.02,235.35,10320.0,225.581,225.7824,225.3988,225.7153,10320.0
2020-09-17 12:40:00,235.12,235.41,235.05,235.38,6813.0,225.4947,225.7728,225.4276,225.7441,6813.0
2020-09-17 12:50:00,235.33,235.59,235.21,235.38,9138.0,225.6961,225.9455,225.581,225.7441,9138.0
2020-09-17 13:00:00,235.54,235.54,235.37,235.49,2400.0,225.8975,225.8975,225.7345,225.8496,2400.0
2020-09-17 13:10:00,235.52,235.66,235.43,235.43,5100.0,225.8783,226.0126,225.792,225.792,5100.0
2020-09-17 13:20:00,235.32,235.61,235.08,235.36,12021.0,225.6865,225.9647,225.4564,225.7249,12021.0
2020-09-17 13:30:00,235.28,235.5,235.27,235.44,4953.0,225.6482,225.8592,225.6386,225.8016,4953.0
2020-09-17 13:40:00,235.36,235.88,235.35,235.88,7500.0,225.7249,226.2236,225.7153,226.2236,7500.0
2020-09-17 13:50:00,235.87,235.94,235.42,235.42,8292.0,226.214,226.2811,225.7824,225.7824,8292.0
2020-09-17 14:00:00,235.51,236.49,235.51,236.43,6000.0,225.8688,226.8086,225.8688,226.7511,6000.0
2020-09-17 14:10:00,236.56,236.78,236.47,236.62,8100.0,226.8758,227.0868,226.7895,226.9333,8100.0
2020-09-17 14:20:00,236.44,236.64,235.93,235.93,12216.0,226.7607,226.9525,226.2716,226.2716,12216.0
2020-09-17 14:30:00,235.83,236.06,235.62,235.62,16680.0,226.1757,226.3962,225.9742,225.9742,16680.0
2020-09-17 14:40:00,235.53,235.97,235.4,235.87,10500.0,225.8879,226.3099,225.7633,226.214,10500.0
2020-09-17 14:50:00,235.9,236.47,235.87,235.93,11700.0,226.2428,226.7895,226.214,226.2716,11700.0
2020-09-17 15:00:00,235.91,235.91,235.34,235.49,16065.0,226.2524,226.2524,225.7057,225.8496,16065.0
2020-09-17 15:10:00,235.52,235.76,235.28,235.28,14100.0,225.8783,226.1085,225.6482,225.6482,14100.0
2020-09-17 15:20:00,235.33,236.4,235.21,236.36,32418.0,225.6961,226.7223,225.581,226.684,32418.0
2020-09-17 15:30:00,236.35,237.21,236.28,236.88,50592.0,226.6744,227.4992,226.6072,227.1827,50592.0
2020-09-17 15:40:00,236.94,237.3,236.71,237.24,48921.0,227.2402,227.5855,227.0196,227.5279,48921.0
2020-09-17 15:50:00,237.19,237.87,237.16,237.45,94650.0,227.48,228.1321,227.4512,227.7293,94650.0
2020-09-18 09:30:00,236.07,237.82,236.07,236.91,211866.0,226.4058,228.0842,226.4058,227.2114,211866.0
2020-09-18 09:40:00,236.69,236.71,235.09,235.54,16473.0,227.0004,227.0196,225.4659,225.8975,16473.0
2020-09-18 09:50:00,235.76,236.29,235.17,235.94,12441.0,226.1085,226.6168,225.5427,226.2811,12441.0
2020-09-18 10:00:00,235.97,236.79,235.92,236.39,7944.0,226.3099,227.0964,226.262,226.7127,7944.0
2020-09-18 10:10:00,236.38,236.72,235.81,235.81,20793.0,226.7031,227.0292,226.1565,226.1565,20793.0
2020-09-18 10:20:00,235.82,236.14,235.59,235.84,11871.0,226.1661,226.473,225.9455,226.1852,11871.0
2020-09-18 10:30:00,235.8,236.05,235.17,235.17,10809.0,226.1469,226.3866,225.5427,225.5427,10809.0
2020-09-18 10:40:00,235.38,235.58,234.92,234.92,12900.0,225.7441,225.9359,225.3029,225.3029,12900.0
2020-09-18 10:50:00,235.03,235.03,234.34,234.34,9912.0,225.4084,225.4084,224.7467,224.7467,9912.0
2020-09-18 11:00:00,234.39,234.78,234.1,234.61,20211.0,224.7946,225.1686,224.5165,225.0056,20211.0
2020-09-18 11:10:00,234.43,234.65,234.02,234.02,28818.0,224.833,225.044,224.4398,224.4398,28818.0
2020-09-18 11:20:00,234.16,234.71,234.07,234.07,10800.0,224.574,225.1015,224.4877,224.4877,10800.0
2020-09-18 11:30:00,234.02,234.05,233.58,233.88,22617.0,224.4398,224.4685,224.0178,224.3055,22617.0
2020-09-18 11:40:00,233.96,234.34,233.64,234.26,12876.0,224.3822,224.7467,224.0753,224.6699,12876.0
2020-09-18 11:50:00,234.19,234.25,234.05,234.06,7572.0,224.6028,224.6603,224.4685,224.4781,7572.0
2020-09-18 12:00:00,233.99,234.68,233.89,234.51,12408.0,224.411,225.0727,224.3151,224.9097,12408.0
2020-09-18 12:10:00,234.59,234.59,233.96,233.96,5706.0,224.9864,224.9864,224.3822,224.3822,5706.0
2020-09-18 12:20:00,233.79,233.89,233.41,233.73,8646.0,224.2192,224.3151,223.8547,224.1616,8646.0
2020-09-18 12:30:00,233.7,233.7,232.99,233.3,11073.0,224.1329,224.1329,223.4519,223.7492,11073.0
2020-09-18 12:40:00,233.29,233.33,232.56,232.56,8940.0,223.7396,223.778,223.0395,223.0395,8940.0
2020-09-18 12:50:00,232.54,232.82,232.5,232.74,9876.0,223.0203,223.2889,222.982,223.2122,9876.0
2020-09-18 13:00:00,232.53,232.71,232.3,232.3,11571.0,223.0107,223.1834,222.7902,222.7902,11571.0
2020-09-18 13:10:00,232.31,232.68,232.0,232.03,8280.0,222.7998,223.1546,222.5024,222.5312,8280.0
2020-09-18 13:20:00,232.05,232.14,231.37,231.37,23646.0,222.5504,222.6367,221.8982,221.8982,23646.0
2020-09-18 13:30:00,231.16,231.67,230.68,231.42,10806.0,221.6968,222.186,221.2365,221.9462,10806.0
2020-09-18 13:40:00,231.42,231.43,231.18,231.33,4200.0,221.9462,221.9558,221.716,221.8599,4200.0
2020-09-18 13:50:00,231.23,232.0,231.23,232.0,8949.0,221.764,222.5024,221.764,222.5024,8949.0
2020-09-18 14:00:00,231.81,232.02,231.5,232.02,11754.0,222.3202,222.5216,222.0229,222.5216,11754.0
2020-09-18 14:10:00,232.01,232.12,231.59,231.66,11424.0,222.512,222.6175,222.1092,222.1764,11424.0
2020-09-18 14:20:00,231.77,232.15,231.67,232.04,10530.0,222.2819,222.6463,222.186,222.5408,10530.0
2020-09-18 14:30:00,232.0,232.36,232.0,232.15,11463.0,222.5024,222.8477,222.5024,222.6463,11463.0
2020-09-18 14:40:00,232.33,232.53,232.05,232.2,12171.0,222.8189,223.0107,222.5504,222.6943,12171.0
2020-09-18 14:50:00,232.32,232.53,232.13,232.32,9858.0,222.8093,223.0107,222.6271,222.8093,9858.0
2020-09-18 15:00:00,232.49,233.15,232.49,232.87,10041.0,222.9724,223.6054,222.9724,223.3368,10041.0
2020-09-18 15:10:00,232.93,232.94,232.18,232.27,29559.0,223.3944,223.404,222.6751,222.7614,29559.0
2020-09-18 15:20:00,232.16,232.32,231.83,232.22,37179.0,222.6559,222.8093,222.3394,222.7134,37179.0
2020-09-18 15:30:00,232.25,232.82,231.91,232.82,54957.0,222.7422,223.2889,222.4161,223.2889,54957.0
2020-09-18 15:40:00,232.78,233.35,232.66,232.77,64095.0,223.2505,223.7972,223.1354,223.2409,64095.0
2020-09-18 15:50:00,232.32,232.43,231.46,231.57,133188.0,222.8093,222.9148,221.9846,222.09,133188.0
2020-09-21 09:30:00,229.3,229.66,228.1,228.36,32094.0,219.913,220.2582,218.7621,219.0115,32094.0
2020-09-21 09:40:00,227.8,228.98,227.57,228.56,8187.0,218.4744,219.6061,218.2538,219.2033,8187.0
2020-09-21 09:50:00,228.73,229.94,228.73,229.64,5100.0,219.3663,220.5268,219.3663,220.2391,5100.0
2020-09-21 10:00:00,229.28,229.76,227.41,227.41,18780.0,219.8938,220.3541,218.1003,218.1003,18780.0
2020-09-21 10:10:00,228.14,228.49,227.82,227.93,12051.0,218.8005,219.1361,218.4936,218.5991,12051.0
2020-09-21 10:20:00,227.74,227.94,227.43,227.76,8538.0,218.4168,218.6087,218.1195,218.436,8538.0
2020-09-21 10:30:00,227.74,227.93,227.28,227.5,4797.0,218.4168,218.5991,217.9757,218.1867,4797.0
2020-09-21 10:40:00,227.21,227.94,227.15,227.65,3687.0,217.9085,218.6087,217.851,218.3305,3687.0
2020-09-21 10:50:00,227.85,228.1,227.27,227.9,4800.0,218.5223,218.7621,217.9661,218.5703,4800.0
2020-09-21 11:00:00,227.78,228.37,227.78,228.08,7701.0,218.4552,219.021,218.4552,218.7429,7701.0
2020-09-21 11:10:00,228.03,228.4,227.25,227.91,12609.0,218.695,219.0498,217.9469,218.5799,12609.0
2020-09-21 11:20:00,227.67,227.79,227.32,227.4,7425.0,218.3497,218.4648,218.014,218.0908,7425.0
2020-09-21 11:30:00,227.61,227.61,226.81,227.26,7281.0,218.2922,218.2922,217.5249,217.9565,7281.0
2020-09-21 11:40:00,227.19,227.63,226.88,227.5,6216.0,217.8894,218.3113,217.592,218.1867,6216.0
2020-09-21 11:50:00,227.61,227.62,227.33,227.33,5403.0,218.2922,218.3018,218.0236,218.0236,5403.0
2020-09-21 12:00:00,227.42,227.9,227.35,227.81,4950.0,218.1099,218.5703,218.0428,218.484,4950.0
2020-09-21 12:10:00,227.69,227.72,227.19,227.45,3720.0,218.3689,218.3977,217.8894,218.1387,3720.0
2020-09-21 12:20:00,227.36,227.43,227.1,227.31,3603.0,218.0524,218.1195,217.803,218.0044,3603.0
2020-09-21 12:30:00,227.27,227.27,226.89,227.09,5547.0,217.9661,217.9661,217.6016,217.7934,5547.0
2020-09-21 12:40:00,227.07,227.22,226.32,226.54,6921.0,217.7743,217.9181,217.055,217.266,6921.0
2020-09-21 12:50:00,226.57,226.61,226.02,226.29,11820.0,217.2947,217.3331,216.7673,217.0262,11820.0
2020-09-21 13:00:00,226.16,226.16,225.83,225.95,2400.0,216.9015,216.9015,216.585,216.7001,2400.0
2020-09-21 13:10:00,225.9,226.79,225.9,226.38,12366.0,216.6522,217.5057,216.6522,217.1125,12366.0
2020-09-21 13:20:00,226.72,226.74,226.48,226.57,5847.0,217.4386,217.4578,217.2084,217.2947,5847.0
2020-09-21 13:30:00,226.67,226.95,226.67,226.83,11817.0,217.3906,217.6592,217.3906,217.5441,11817.0
2020-09-21 13:40:00,226.84,226.9,226.3,226.4,9153.0,217.5537,217.6112,217.0358,217.1317,9153.0
2020-09-21 13:50:00,226.36,226.4,226.07,226.3,6741.0,217.0933,217.1317,216.8152,217.0358,6741.0
2020-09-21 14:00:00,226.18,226.22,225.67,225.8,5568.0,216.9207,216.9591,216.4316,216.5563,5568.0
2020-09-21 14:10:00,225.9,226.12,225.49,226.1,5631.0,216.6522,216.8632,216.2589,216.844,5631.0
2020-09-21 14:20:00,226.06,226.19,225.7,225.79,15300.0,216.8056,216.9303,216.4604,216.5467,15300.0
2020-09-21 14:30:00,225.67,225.83,224.75,224.99,15669.0,216.4316,216.585,215.5492,215.7794,15669.0
2020-09-21 14:40:00,224.98,225.04,224.73,224.99,9126.0,215.7698,215.8274,215.5301,215.7794,9126.0
2020-09-21 14:50:00,225.27,225.96,225.21,225.96,10080.0,216.048,216.7097,215.9904,216.7097,10080.0
2020-09-21 15:00:00,225.84,226.37,225.74,226.33,4785.0,216.5946,217.1029,216.4987,217.0646,4785.0
2020-09-21 15:10:00,226.43,226.53,226.12,226.53,9318.0,217.1605,217.2564,216.8632,217.2564,9318.0
2020-09-21 15:20:00,226.69,227.22,226.57,226.85,15207.0,217.4098,217.9181,217.2947,217.5633,15207.0
2020-09-21 15:30:00,226.77,227.25,226.58,227.21,11748.0,217.4865,217.9469,217.3043,217.9085,11748.0
2020-09-21 15:40:00,227.0,227.52,226.78,227.07,19767.0,217.7071,218.2058,217.4961,217.7743,19767.0
2020-09-21 15:50:00,226.99,227.99,226.99,227.85,62499.0,217.6975,218.6566,217.6975,218.5223,62499.0
2020-09-22 09:30:00,228.09,230.03,228.09,229.48,25452.0,218.7525,220.6131,218.7525,220.0856,25452.0
2020-09-22 09:40:00,229.72,230.16,229.03,229.71,13092.0,220.3158,220.7378,219.654,220.3062,13092.0
2020-09-22 09:50:00,229.89,229.96,228.93,229.21,10341.0,220.4788,220.546,219.5581,219.8267,10341.0
2020-09-22 10:00:00,229.18,229.98,229.18,229.98,16623.0,219.7979,220.5651,219.7979,220.5651,16623.0
2020-09-22 10:10:00,229.8,230.2,229.77,229.92,12303.0,220.3925,220.7761,220.3637,220.5076,12303.0
2020-09-22 10:20:00,230.14,230.64,230.05,230.64,11178.0,220.7186,221.1981,220.6323,221.1981,11178.0
2020-09-22 10:30:00,230.54,230.64,230.04,230.26,12069.0,221.1022,221.1981,220.6227,220.8337,12069.0
2020-09-22 10:40:00,230.01,230.22,229.87,229.87,5940.0,220.5939,220.7953,220.4596,220.4596,5940.0
2020-09-22 10:50:00,229.9,230.0,229.12,229.12,11082.0,220.4884,220.5843,219.7403,219.7403,11082.0
2020-09-22 11:00:00,228.67,228.67,227.8,228.34,14388.0,219.3088,219.3088,218.4744,218.9923,14388.0
2020-09-22 11:10:00,228.33,229.04,228.3,228.88,11250.0,218.9827,219.6636,218.9539,219.5102,11250.0
2020-09-22 11:20:00,228.9,229.13,228.63,228.64,5418.0,219.5294,219.7499,219.2704,219.28,5418.0
2020-09-22 11:30:00,228.65,228.91,228.0,228.8,8097.0,219.2896,219.5389,218.6662,219.4334,8097.0
2020-09-22 11:40:00,228.96,229.46,228.88,229.43,30915.0,219.5869,220.0664,219.5102,220.0377,30915.0
2020-09-22 11:50:00,229.28,230.0,229.26,230.0,54657.0,219.8938,220.5843,219.8746,220.5843,54657.0
2020-09-22 12:00:00,230.0,230.49,229.95,230.19,9105.0,220.5843,221.0543,220.5364,220.7665,9105.0
2020-09-22 12:10:00,230.11,230.62,230.09,230.47,16719.0,220.6898,221.1789,220.6706,221.0351,16719.0
2020-09-22 12:20:00,230.45,230.63,230.31,230.6,6000.0,221.0159,221.1885,220.8816,221.1598,6000.0
2020-09-22 12:30:00,230.47,231.24,230.4,231.24,18027.0,221.0351,221.7736,220.9679,221.7736,18027.0
2020-09-22 12:40:00,231.31,231.71,231.27,231.42,17949.0,221.8407,222.2243,221.8023,221.9462,17949.0
2020-09-22 12:50:00,231.37,231.64,230.67,230.74,15402.0,221.8982,222.1572,221.2269,221.294,15402.0
2020-09-22 13:00:00,230.59,230.59,229.74,230.01,18717.0,221.1502,221.1502,220.335,220.5939,18717.0
2020-09-22 13:10:00,229.99,230.29,229.84,229.89,27795.0,220.5747,220.8624,220.4309,220.4788,27795.0
2020-09-22 13:20:00,230.08,230.21,229.98,230.21,5934.0,220.661,220.7857,220.5651,220.7857,5934.0
2020-09-22 13:30:00,230.14,230.69,230.14,230.52,13008.0,220.7186,221.2461,220.7186,221.083,13008.0
2020-09-22 13:40:00,230.44,230.55,229.93,230.18,15294.0,221.0063,221.1118,220.5172,220.757,15294.0
2020-09-22 13:50:00,230.23,230.28,229.95,230.28,15225.0,220.8049,220.8529,220.5364,220.8529,15225.0
2020-09-22 14:00:00,230.44,230.91,230.27,230.91,22671.0,221.0063,221.4571,220.8433,221.4571,22671.0
2020-09-22 14:10:00,230.78,230.9,230.69,230.76,11880.0,221.3324,221.4475,221.2461,221.3132,11880.0
2020-09-22 14:20:00,230.76,231.0,230.63,230.72,15900.0,221.3132,221.5434,221.1885,221.2748,15900.0
2020-09-22 14:30:00,230.92,231.08,230.56,231.08,17853.0,221.4667,221.6201,221.1214,221.6201,17853.0
2020-09-22 14:40:00,231.01,231.76,231.01,231.71,11460.0,221.553,222.2723,221.553,222.2243,11460.0
2020-09-22 14:50:00,231.71,231.99,231.37,231.53,13029.0,222.2243,222.4929,221.8982,222.0517,13029.0
2020-09-22 15:00:00,231.48,231.75,231.4,231.71,14409.0,222.0037,222.2627,221.927,222.2243,14409.0
2020-09-22 15:10:00,231.64,231.99,231.61,231.99,11550.0,222.1572,222.4929,222.1284,222.4929,11550.0
2020-09-22 15:20:00,231.9,232.89,231.81,232.79,21645.0,222.4065,223.356,222.3202,223.2601,21645.0
2020-09-22 15:30:00,232.75,232.75,232.07,232.28,18225.0,223.2217,223.2217,222.5696,222.771,18225.0
2020-09-22 15:40:00,232.38,232.72,232.19,232.72,15498.0,222.8669,223.193,222.6847,223.193,15498.0
2020-09-22 15:50:00,232.64,232.69,231.92,232.17,73380.0,223.1162,223.1642,222.4257,222.6655,73380.0
2020-09-23 09:30:00,230.66,231.14,229.03,229.53,33711.0,221.2173,221.6777,219.654,220.1336,33711.0
2020-09-23 09:40:00,229.96,229.96,228.7,228.96,13533.0,220.546,220.546,219.3375,219.5869,13533.0
2020-09-23 09:50:00,228.49,228.97,228.33,228.39,12192.0,219.1361,219.5965,218.9827,219.0402,12192.0
2020-09-23 10:00:00,228.43,228.86,228.42,228.86,24528.0,219.0786,219.491,219.069,219.491,24528.0
2020-09-23 10:10:00,228.54,229.13,228.38,229.13,14409.0,219.1841,219.7499,219.0306,219.7499,14409.0
2020-09-23 10:20:00,229.62,229.65,228.89,229.01,12330.0,220.2199,220.2486,219.5198,219.6348,12330.0
2020-09-23 10:30:00,229.24,229.33,228.82,228.86,4935.0,219.8554,219.9417,219.4526,219.491,4935.0
2020-09-23 10:40:00,229.05,229.54,229.04,229.49,5541.0,219.6732,220.1432,219.6636,220.0952,5541.0
2020-09-23 10:50:00,229.51,229.51,228.89,228.9,7986.0,220.1144,220.1144,219.5198,219.5294,7986.0
2020-09-23 11:00:00,229.08,229.52,228.89,229.31,9303.0,219.702,220.124,219.5198,219.9226,9303.0
2020-09-23 11:10:00,229.32,229.38,228.99,229.37,3900.0,219.9322,219.9897,219.6157,219.9801,3900.0
2020-09-23 11:20:00,229.24,229.37,229.0,229.0,20760.0,219.8554,219.9801,219.6253,219.6253,20760.0
2020-09-23 11:30:00,229.26,229.26,228.24,228.78,13077.0,219.8746,219.8746,218.8964,219.4143,13077.0
2020-09-23 11:40:00,228.45,228.71,227.37,227.53,16983.0,219.0978,219.3471,218.062,218.2154,16983.0
2020-09-23 11:50:00,227.52,227.52,226.74,227.08,13383.0,218.2058,218.2058,217.4578,217.7839,13383.0
2020-09-23 12:00:00,227.11,228.1,227.11,228.0,7194.0,217.8126,218.7621,217.8126,218.6662,7194.0
2020-09-23 12:10:00,228.06,228.55,227.96,227.96,14991.0,218.7237,219.1937,218.6278,218.6278,14991.0
2020-09-23 12:20:00,227.78,228.23,227.6,228.16,5103.0,218.4552,218.8868,218.2826,218.8196,5103.0
2020-09-23 12:30:00,228.04,228.18,227.52,227.81,9510.0,218.7046,218.8388,218.2058,218.484,9510.0
2020-09-23 12:40:00,228.13,228.42,227.98,228.42,7641.0,218.7909,219.069,218.647,219.069,7641.0
2020-09-23 12:50:00,228.36,228.6,228.1,228.6,7731.0,219.0115,219.2416,218.7621,219.2416,7731.0
2020-09-23 13:00:00,228.33,228.59,228.21,228.58,5850.0,218.9827,219.232,218.8676,219.2225,5850.0
2020-09-23 13:10:00,228.45,228.48,228.22,228.26,6462.0,219.0978,219.1265,218.8772,218.9156,6462.0
2020-09-23 13:20:00,228.4,228.98,228.4,228.96,10200.0,219.0498,219.6061,219.0498,219.5869,10200.0
2020-09-23 13:30:00,229.26,229.26,228.7,228.95,8379.0,219.8746,219.8746,219.3375,219.5773,8379.0
2020-09-23 13:40:00,228.85,229.35,228.59,229.32,6969.0,219.4814,219.9609,219.232,219.9322,6969.0
2020-09-23 13:50:00,229.16,229.31,228.61,228.61,9417.0,219.7787,219.9226,219.2512,219.2512,9417.0
2020-09-23 14:00:00,228.58,228.68,228.23,228.36,13650.0,219.2225,219.3184,218.8868,219.0115,13650.0
2020-09-23 14:10:00,228.36,228.59,227.31,227.31,8325.0,219.0115,219.232,218.0044,218.0044,8325.0
2020-09-23 14:20:00,227.27,227.84,227.27,227.8,7200.0,217.9661,218.5127,217.9661,218.4744,7200.0
2020-09-23 14:30:00,227.41,227.94,227.41,227.7,3300.0,218.1003,218.6087,218.1003,218.3785,3300.0
2020-09-23 14:40:00,227.7,227.7,227.3,227.51,7800.0,218.3785,218.3785,217.9949,218.1963,7800.0
2020-09-23 14:50:00,227.57,227.91,227.33,227.41,12156.0,218.2538,218.5799,218.0236,218.1003,12156.0
2020-09-23 15:00:00,227.53,227.66,226.64,226.92,13815.0,218.2154,218.3401,217.3619,217.6304,13815.0
2020-09-23 15:10:00,227.11,227.45,226.39,226.96,17172.0,217.8126,218.1387,217.1221,217.6688,17172.0
2020-09-23 15:20:00,226.59,226.9,225.86,226.48,17403.0,217.3139,217.6112,216.6138,217.2084,17403.0
2020-09-23 15:30:00,226.61,226.71,225.96,226.33,27588.0,217.3331,217.429,216.7097,217.0646,27588.0
2020-09-23 15:40:00,226.16,226.35,225.61,225.9,31065.0,216.9015,217.0837,216.374,216.6522,31065.0
2020-09-23 15:50:00,225.98,225.98,225.28,225.77,73113.0,216.7289,216.7289,216.0575,216.5275,73113.0
2020-09-24 09:30:00,227.11,227.95,226.44,226.63,45192.0,217.8126,218.6182,217.1701,217.3523,45192.0
2020-09-24 09:40:00,226.43,228.83,226.43,228.68,18000.0,217.1605,219.4622,217.1605,219.3184,18000.0
2020-09-24 09:50:00,229.0,229.36,228.18,228.37,9981.0,219.6253,219.9705,218.8388,219.021,9981.0
2020-09-24 10:00:00,228.52,229.79,228.52,229.23,14796.0,219.1649,220.3829,219.1649,219.8458,14796.0
2020-09-24 10:10:00,229.45,229.98,229.29,229.83,4881.0,220.0568,220.5651,219.9034,220.4213,4881.0
2020-09-24 10:20:00,229.17,229.17,228.12,228.12,5265.0,219.7883,219.7883,218.7813,218.7813,5265.0
2020-09-24 10:30:00,228.06,228.23,227.37,228.0,12111.0,218.7237,218.8868,218.062,218.6662,12111.0
2020-09-24 10:40:00,228.11,228.38,227.89,228.3,7749.0,218.7717,219.0306,218.5607,218.9539,7749.0
2020-09-24 10:50:00,227.82,228.34,227.82,228.23,5976.0,218.4936,218.9923,218.4936,218.8868,5976.0
2020-09-24 11:00:00,227.95,228.13,227.69,227.69,2178.0,218.6182,218.7909,218.3689,218.3689,2178.0
2020-09-24 11:10:00,227.01,227.84,227.01,227.22,2700.0,217.7167,218.5127,217.7167,217.9181,2700.0
2020-09-24 11:20:00,227.19,227.96,227.1,227.76,7152.0,217.8894,218.6278,217.803,218.436,7152.0
2020-09-24 11:30:00,227.87,228.58,227.86,228.35,5007.0,218.5415,219.2225,218.5319,219.0019,5007.0
2020-09-24 11:40:00,228.5,229.17,228.36,228.94,5757.0,219.1457,219.7883,219.0115,219.5677,5757.0
2020-09-24 11:50:00,229.06,229.41,228.82,229.41,5496.0,219.6828,220.0185,219.4526,220.0185,5496.0
2020-09-24 12:00:00,229.56,229.68,229.38,229.47,2700.0,220.1623,220.2774,219.9897,220.076,2700.0
2020-09-24 12:10:00,229.46,229.46,228.94,228.94,5100.0,220.0664,220.0664,219.5677,219.5677,5100.0
2020-09-24 12:20:00,229.06,229.24,228.86,229.03,6063.0,219.6828,219.8554,219.491,219.654,6063.0
2020-09-24 12:30:00,228.52,228.52,227.78,227.89,4200.0,219.1649,219.1649,218.4552,218.5607,4200.0
2020-09-24 12:40:00,227.84,228.58,227.84,228.58,2100.0,218.5127,219.2225,218.5127,219.2225,2100.0
2020-09-24 12:50:00,228.35,229.18,228.19,229.13,4800.0,219.0019,219.7979,218.8484,219.7499,4800.0
2020-09-24 13:00:00,229.24,229.49,229.03,229.25,6420.0,219.8554,220.0952,219.654,219.865,6420.0
2020-09-24 13:10:00,229.49,229.96,229.49,229.53,4500.0,220.0952,220.546,220.0952,220.1336,4500.0
2020-09-24 13:20:00,229.71,230.11,229.71,230.11,9753.0,220.3062,220.6898,220.3062,220.6898,9753.0
2020-09-24 13:30:00,230.1,230.22,229.5,230.02,9342.0,220.6802,220.7953,220.1048,220.6035,9342.0
2020-09-24 13:40:00,230.03,230.32,230.02,230.28,5100.0,220.6131,220.8912,220.6035,220.8529,5100.0
2020-09-24 13:50:00,229.83,230.06,229.62,229.71,3612.0,220.4213,220.6419,220.2199,220.3062,3612.0
2020-09-24 14:00:00,229.75,229.97,229.28,229.54,4200.0,220.3446,220.5555,219.8938,220.1432,4200.0
2020-09-24 14:10:00,229.25,229.62,228.74,228.91,7383.0,219.865,220.2199,219.3759,219.5389,7383.0
2020-09-24 14:20:00,228.64,229.15,228.46,229.15,9762.0,219.28,219.7691,219.1074,219.7691,9762.0
2020-09-24 14:30:00,229.15,229.57,228.93,229.35,6600.0,219.7691,220.1719,219.5581,219.9609,6600.0
2020-09-24 14:40:00,229.0,229.49,228.7,228.83,8418.0,219.6253,220.0952,219.3375,219.4622,8418.0
2020-09-24 14:50:00,228.73,228.94,228.06,228.06,6000.0,219.3663,219.5677,218.7237,218.7237,6000.0
2020-09-24 15:00:00,228.22,228.47,227.75,227.98,10491.0,218.8772,219.117,218.4264,218.647,10491.0
2020-09-24 15:10:00,227.79,228.02,227.48,227.54,9600.0,218.4648,218.6854,218.1675,218.225,9600.0
2020-09-24 15:20:00,227.39,227.57,226.78,227.05,12684.0,218.0812,218.2538,217.4961,217.7551,12684.0
2020-09-24 15:30:00,227.04,228.22,226.88,228.06,31947.0,217.7455,218.8772,217.592,218.7237,31947.0
2020-09-24 15:40:00,228.03,228.75,227.97,228.38,19200.0,218.695,219.3855,218.6374,219.0306,19200.0
2020-09-24 15:50:00,228.34,228.85,228.25,228.76,60501.0,218.9923,219.4814,218.906,219.3951,60501.0
2020-09-25 09:30:00,228.27,228.27,227.26,227.51,18990.0,218.9251,218.9251,217.9565,218.1963,18990.0
2020-09-25 09:40:00,228.79,229.14,228.51,228.89,4500.0,219.4239,219.7595,219.1553,219.5198,4500.0
2020-09-25 09:50:00,229.21,229.79,228.8,229.46,10956.0,219.8267,220.3829,219.4334,220.0664,10956.0
2020-09-25 10:00:00,229.26,229.26,228.8,229.04,7839.0,219.8746,219.8746,219.4334,219.6636,7839.0
2020-09-25 10:10:00,228.83,228.88,228.26,228.88,3828.0,219.4622,219.5102,218.9156,219.5102,3828.0
2020-09-25 10:20:00,229.36,229.92,229.36,229.83,2436.0,219.9705,220.5076,219.9705,220.4213,2436.0
2020-09-25 10:30:00,229.74,230.07,229.47,230.07,6543.0,220.335,220.6515,220.076,220.6515,6543.0
2020-09-25 10:40:00,230.33,230.4,229.83,230.29,12381.0,220.9008,220.9679,220.4213,220.8624,12381.0
2020-09-25 10:50:00,229.91,230.53,229.91,230.2,9858.0,220.498,221.0926,220.498,220.7761,9858.0
2020-09-25 11:00:00,230.18,230.39,230.07,230.32,4512.0,220.757,220.9584,220.6515,220.8912,4512.0
2020-09-25 11:10:00,230.19,231.22,230.19,231.11,4857.0,220.7665,221.7544,220.7665,221.6489,4857.0
2020-09-25 11:20:00,231.06,231.14,230.86,230.98,4590.0,221.6009,221.6777,221.4091,221.5242,4590.0
2020-09-25 11:30:00,230.55,230.74,230.15,230.17,11559.0,221.1118,221.294,220.7282,220.7474,11559.0
2020-09-25 11:40:00,230.31,230.52,229.88,229.88,6057.0,220.8816,221.083,220.4692,220.4692,6057.0
2020-09-25 11:50:00,229.82,230.15,229.74,229.85,10830.0,220.4117,220.7282,220.335,220.4405,10830.0
2020-09-25 12:00:00,230.15,230.35,230.08,230.32,2121.0,220.7282,220.92,220.661,220.8912,2121.0
2020-09-25 12:10:00,230.47,230.55,230.36,230.42,4200.0,221.0351,221.1118,220.9296,220.9871,4200.0
2020-09-25 12:20:00,230.6,230.74,230.39,230.74,2205.0,221.1598,221.294,220.9584,221.294,2205.0
2020-09-25 12:30:00,230.61,230.71,230.46,230.55,5232.0,221.1693,221.2653,221.0255,221.1118,5232.0
2020-09-25 12:40:00,230.63,230.75,230.55,230.69,5796.0,221.1885,221.3036,221.1118,221.2461,5796.0
2020-09-25 12:50:00,230.63,230.87,230.48,230.52,5925.0,221.1885,221.4187,221.0447,221.083,5925.0
2020-09-25 13:00:00,230.5,231.02,230.31,230.93,10131.0,221.0639,221.5626,220.8816,221.4762,10131.0
2020-09-25 13:10:00,231.03,231.19,230.99,231.03,9000.0,221.5722,221.7256,221.5338,221.5722,9000.0
2020-09-25 13:20:00,231.01,231.25,230.99,231.06,4800.0,221.553,221.7831,221.5338,221.6009,4800.0
2020-09-25 13:30:00,231.23,231.31,231.11,231.27,2700.0,221.764,221.8407,221.6489,221.8023,2700.0
2020-09-25 13:40:00,231.11,231.57,231.11,231.36,2487.0,221.6489,222.09,221.6489,221.8886,2487.0
2020-09-25 13:50:00,231.4,231.69,231.4,231.68,8703.0,221.927,222.2051,221.927,222.1955,8703.0
2020-09-25 14:00:00,231.38,231.83,231.28,231.64,11700.0,221.9078,222.3394,221.8119,222.1572,11700.0
2020-09-25 14:10:00,231.53,231.98,231.26,231.98,10020.0,222.0517,222.4833,221.7927,222.4833,10020.0
2020-09-25 14:20:00,231.88,232.13,231.86,232.07,8565.0,222.3874,222.6271,222.3682,222.5696,8565.0
2020-09-25 14:30:00,231.81,231.95,231.49,231.49,5550.0,222.3202,222.4545,222.0133,222.0133,5550.0
2020-09-25 14:40:00,231.45,231.62,231.43,231.47,3255.0,221.975,222.138,221.9558,221.9941,3255.0
2020-09-25 14:50:00,231.56,231.83,231.52,231.75,4635.0,222.0805,222.3394,222.0421,222.2627,4635.0
2020-09-25 15:00:00,231.91,232.33,231.82,232.33,7473.0,222.4161,222.8189,222.3298,222.8189,7473.0
2020-09-25 15:10:00,232.66,232.66,232.31,232.57,9900.0,223.1354,223.1354,222.7998,223.0491,9900.0
2020-09-25 15:20:00,232.6,232.75,232.4,232.71,14550.0,223.0779,223.2217,222.8861,223.1834,14550.0
2020-09-25 15:30:00,232.66,232.66,231.93,232.04,27948.0,223.1354,223.1354,222.4353,222.5408,27948.0
2020-09-25 15:40:00,232.14,232.7,232.08,232.58,34755.0,222.6367,223.1738,222.5792,223.0587,34755.0
2020-09-25 15:50:00,232.46,232.73,231.99,232.5,55884.0,222.9436,223.2026,222.4929,222.982,55884.0
2020-09-28 09:30:00,235.24,236.25,234.33,235.18,32250.0,225.6098,226.5785,224.7371,225.5523,32250.0
2020-09-28 09:40:00,235.19,236.03,234.88,235.43,16452.0,225.5619,226.3675,225.2645,225.792,16452.0
2020-09-28 09:50:00,235.24,235.24,233.96,234.84,16500.0,225.6098,225.6098,224.3822,225.2262,16500.0
2020-09-28 10:00:00,234.78,235.46,234.49,235.46,18585.0,225.1686,225.8208,224.8905,225.8208,18585.0
2020-09-28 10:10:00,235.16,235.39,234.87,235.21,9009.0,225.5331,225.7537,225.255,225.581,9009.0
2020-09-28 10:20:00,235.16,236.4,235.16,235.86,19164.0,225.5331,226.7223,225.5331,226.2044,19164.0
2020-09-28 10:30:00,236.18,236.41,235.54,235.62,11508.0,226.5113,226.7319,225.8975,225.9742,11508.0
2020-09-28 10:40:00,235.62,236.43,235.62,236.05,26832.0,225.9742,226.7511,225.9742,226.3866,26832.0
2020-09-28 10:50:00,235.98,236.3,235.66,236.3,16944.0,226.3195,226.6264,226.0126,226.6264,16944.0
2020-09-28 11:00:00,236.17,237.01,236.17,236.85,12339.0,226.5017,227.3073,226.5017,227.1539,12339.0
2020-09-28 11:10:00,236.82,236.9,236.51,236.59,9408.0,227.1251,227.2018,226.8278,226.9045,9408.0
2020-09-28 11:20:00,236.36,237.05,236.33,236.8,9489.0,226.684,227.3457,226.6552,227.1059,9489.0
2020-09-28 11:30:00,236.9,237.26,236.9,237.08,7890.0,227.2018,227.5471,227.2018,227.3745,7890.0
2020-09-28 11:40:00,237.29,237.39,237.06,237.17,11124.0,227.5759,227.6718,227.3553,227.4608,11124.0
2020-09-28 11:50:00,236.87,236.87,236.45,236.53,9900.0,227.1731,227.1731,226.7703,226.847,9900.0
2020-09-28 12:00:00,236.53,236.72,236.53,236.61,9180.0,226.847,227.0292,226.847,226.9237,9180.0
2020-09-28 12:10:00,236.6,236.61,236.0,236.01,8427.0,226.9141,226.9237,226.3387,226.3483,8427.0
2020-09-28 12:20:00,236.0,236.23,235.98,236.22,8778.0,226.3387,226.5593,226.3195,226.5497,8778.0
2020-09-28 12:30:00,236.28,236.57,236.26,236.49,8922.0,226.6072,226.8854,226.588,226.8086,8922.0
2020-09-28 12:40:00,236.57,236.62,236.48,236.62,7035.0,226.8854,226.9333,226.799,226.9333,7035.0
2020-09-28 12:50:00,236.75,236.96,236.75,236.89,5100.0,227.058,227.2594,227.058,227.1923,5100.0
2020-09-28 13:00:00,236.88,236.88,236.62,236.62,11937.0,227.1827,227.1827,226.9333,226.9333,11937.0
2020-09-28 13:10:00,236.74,236.96,236.66,236.87,6759.0,227.0484,227.2594,226.9717,227.1731,6759.0
2020-09-28 13:20:00,236.87,236.87,236.52,236.64,9174.0,227.1731,227.1731,226.8374,226.9525,9174.0
2020-09-28 13:30:00,236.6,236.95,236.6,236.61,6537.0,226.9141,227.2498,226.9141,226.9237,6537.0
2020-09-28 13:40:00,236.61,236.66,236.06,236.42,13503.0,226.9237,226.9717,226.3962,226.7415,13503.0
2020-09-28 13:50:00,236.41,236.42,235.96,236.03,7137.0,226.7319,226.7415,226.3003,226.3675,7137.0
2020-09-28 14:00:00,235.99,236.21,235.93,236.02,11820.0,226.3291,226.5401,226.2716,226.3579,11820.0
2020-09-28 14:10:00,235.97,236.28,235.96,236.15,10119.0,226.3099,226.6072,226.3003,226.4826,10119.0
2020-09-28 14:20:00,236.17,236.28,235.88,236.24,11205.0,226.5017,226.6072,226.2236,226.5689,11205.0
2020-09-28 14:30:00,236.18,236.9,236.16,236.9,23154.0,226.5113,227.2018,226.4921,227.2018,23154.0
2020-09-28 14:40:00,236.89,236.89,236.44,236.48,13530.0,227.1923,227.1923,226.7607,226.799,13530.0
2020-09-28 14:50:00,236.57,236.74,236.01,236.12,13185.0,226.8854,227.0484,226.3483,226.4538,13185.0
2020-09-28 15:00:00,236.09,236.09,235.63,235.63,31455.0,226.425,226.425,225.9838,225.9838,31455.0
2020-09-28 15:10:00,235.81,236.02,235.61,235.92,13467.0,226.1565,226.3579,225.9647,226.262,13467.0
2020-09-28 15:20:00,235.96,236.23,235.8,235.98,37515.0,226.3003,226.5593,226.1469,226.3195,37515.0
2020-09-28 15:30:00,236.05,236.21,235.57,235.82,30126.0,226.3866,226.5401,225.9263,226.1661,30126.0
2020-09-28 15:40:00,235.9,236.5,235.82,236.18,41940.0,226.2428,226.8182,226.1661,226.5113,41940.0
2020-09-28 15:50:00,236.12,236.34,235.53,235.69,84360.0,226.4538,226.6648,225.8879,226.0414,84360.0
2020-09-29 09:30:00,236.82,237.27,236.24,236.96,18648.0,227.1251,227.5567,226.5689,227.2594,18648.0
2020-09-29 09:40:00,237.4,237.4,236.84,237.1,2949.0,227.6814,227.6814,227.1443,227.3937,2949.0
2020-09-29 09:50:00,237.1,237.92,236.78,236.86,9039.0,227.3937,228.1801,227.0868,227.1635,9039.0
2020-09-29 10:00:00,236.78,237.53,236.75,237.42,6471.0,227.0868,227.8061,227.058,227.7006,6471.0
2020-09-29 10:10:00,237.47,238.45,237.34,237.61,15696.0,227.7485,228.6884,227.6238,227.8828,15696.0
2020-09-29 10:20:00,237.44,237.76,237.13,237.43,11958.0,227.7197,228.0266,227.4224,227.7102,11958.0
2020-09-29 10:30:00,237.59,237.59,236.01,236.04,20577.0,227.8636,227.8636,226.3483,226.3771,20577.0
2020-09-29 10:40:00,236.29,236.29,235.61,235.83,8184.0,226.6168,226.6168,225.9647,226.1757,8184.0
2020-09-29 10:50:00,235.74,236.19,235.61,236.19,13437.0,226.0893,226.5209,225.9647,226.5209,13437.0
2020-09-29 11:00:00,236.17,236.43,235.83,236.43,5658.0,226.5017,226.7511,226.1757,226.7511,5658.0
2020-09-29 11:10:00,235.93,236.01,235.64,235.79,5787.0,226.2716,226.3483,225.9934,226.1373,5787.0
2020-09-29 11:20:00,235.79,236.41,235.79,236.37,7854.0,226.1373,226.7319,226.1373,226.6935,7854.0
2020-09-29 11:30:00,236.42,236.93,236.12,236.93,5586.0,226.7415,227.2306,226.4538,227.2306,5586.0
2020-09-29 11:40:00,236.77,237.05,236.67,236.78,12147.0,227.0772,227.3457,226.9813,227.0868,12147.0
2020-09-29 11:50:00,236.49,237.48,236.49,237.11,27330.0,226.8086,227.7581,226.8086,227.4033,27330.0
2020-09-29 12:00:00,236.73,237.06,236.44,236.85,2625.0,227.0388,227.3553,226.7607,227.1539,2625.0
2020-09-29 12:10:00,236.51,236.66,236.35,236.59,6963.0,226.8278,226.9717,226.6744,226.9045,6963.0
2020-09-29 12:20:00,236.4,236.73,236.4,236.5,6000.0,226.7223,227.0388,226.7223,226.8182,6000.0
2020-09-29 12:30:00,236.5,236.76,236.36,236.64,5217.0,226.8182,227.0676,226.684,226.9525,5217.0
2020-09-29 12:40:00,236.64,236.67,236.5,236.67,5001.0,226.9525,226.9813,226.8182,226.9813,5001.0
2020-09-29 12:50:00,236.87,236.88,236.87,236.88,1434.0,227.1731,227.1827,227.1731,227.1827,1434.0
2020-09-29 13:00:00,236.81,237.24,236.7,237.24,14016.0,227.1155,227.5279,227.01,227.5279,14016.0
2020-09-29 13:10:00,237.2,237.24,237.0,237.11,5400.0,227.4896,227.5279,227.2978,227.4033,5400.0
2020-09-29 13:20:00,237.33,237.4,237.2,237.4,5346.0,227.6142,227.6814,227.4896,227.6814,5346.0
2020-09-29 13:30:00,237.57,237.57,237.07,237.08,5343.0,227.8444,227.8444,227.3649,227.3745,5343.0
2020-09-29 13:40:00,237.08,237.15,237.04,237.06,3660.0,227.3745,227.4416,227.3361,227.3553,3660.0
2020-09-29 13:50:00,237.18,237.78,237.18,237.65,3870.0,227.4704,228.0458,227.4704,227.9211,3870.0
2020-09-29 14:00:00,237.65,237.84,237.5,237.5,8811.0,227.9211,228.1034,227.7773,227.7773,8811.0
2020-09-29 14:10:00,237.33,237.52,237.29,237.52,3756.0,227.6142,227.7965,227.5759,227.7965,3756.0
2020-09-29 14:20:00,237.59,237.59,237.42,237.42,5400.0,227.8636,227.8636,227.7006,227.7006,5400.0
2020-09-29 14:30:00,237.49,237.49,237.25,237.45,8196.0,227.7677,227.7677,227.5375,227.7293,8196.0
2020-09-29 14:40:00,237.37,237.49,237.28,237.29,2223.0,227.6526,227.7677,227.5663,227.5759,2223.0
2020-09-29 14:50:00,237.27,237.27,236.91,237.11,9300.0,227.5567,227.5567,227.2114,227.4033,9300.0
2020-09-29 15:00:00,237.21,237.24,236.97,236.97,4743.0,227.4992,227.5279,227.269,227.269,4743.0
2020-09-29 15:10:00,237.08,237.12,236.82,237.04,12756.0,227.3745,227.4128,227.1251,227.3361,12756.0
2020-09-29 15:20:00,237.13,237.13,236.55,236.61,17550.0,227.4224,227.4224,226.8662,226.9237,17550.0
2020-09-29 15:30:00,236.46,236.79,236.44,236.52,24966.0,226.7799,227.0964,226.7607,226.8374,24966.0
2020-09-29 15:40:00,236.61,236.63,236.26,236.26,37890.0,226.9237,226.9429,226.588,226.588,37890.0
2020-09-29 15:50:00,236.26,236.5,235.21,235.23,71304.0,226.588,226.8182,225.581,225.6002,71304.0
2020-09-30 09:30:00,236.67,238.33,236.67,237.5,145860.0,226.9813,228.5733,226.9813,227.7773,145860.0
2020-09-30 09:40:00,237.55,237.79,236.75,236.85,30153.0,227.8252,228.0554,227.058,227.1539,30153.0
2020-09-30 09:50:00,236.71,236.9,235.5,235.56,47013.0,227.0196,227.2018,225.8592,225.9167,47013.0
2020-09-30 10:00:00,235.79,236.1,235.0,235.4,53514.0,226.1373,226.4346,225.3796,225.7633,53514.0
2020-09-30 10:10:00,235.16,236.14,235.16,235.69,19980.0,225.5331,226.473,225.5331,226.0414,19980.0
2020-09-30 10:20:00,235.62,235.84,235.16,235.33,66792.0,225.9742,226.1852,225.5331,225.6961,66792.0
2020-09-30 10:30:00,235.34,235.52,234.95,235.03,22758.0,225.7057,225.8783,225.3317,225.4084,22758.0
2020-09-30 10:40:00,235.05,235.29,234.13,234.61,16923.0,225.4276,225.6578,224.5452,225.0056,16923.0
2020-09-30 10:50:00,234.57,234.57,232.71,232.72,47013.0,224.9672,224.9672,223.1834,223.193,47013.0
2020-09-30 11:00:00,232.88,233.33,232.1,233.1,31365.0,223.3464,223.778,222.5984,223.5574,31365.0
2020-09-30 11:10:00,233.12,233.77,232.8,233.56,30510.0,223.5766,224.2,223.2697,223.9986,30510.0
2020-09-30 11:20:00,233.56,233.66,233.25,233.26,19977.0,223.9986,224.0945,223.7013,223.7109,19977.0
2020-09-30 11:30:00,233.21,233.42,232.99,233.42,19533.0,223.6629,223.8643,223.4519,223.8643,19533.0
2020-09-30 11:40:00,233.51,234.12,233.39,234.07,16026.0,223.9506,224.5357,223.8355,224.4877,16026.0
2020-09-30 11:50:00,234.13,234.28,233.54,233.76,14160.0,224.5452,224.6891,223.9794,224.1904,14160.0
2020-09-30 12:00:00,233.77,234.5,233.77,234.07,11640.0,224.2,224.9001,224.2,224.4877,11640.0
2020-09-30 12:10:00,234.22,234.36,234.07,234.32,11220.0,224.6316,224.7658,224.4877,224.7275,11220.0
2020-09-30 12:20:00,234.35,234.77,234.16,234.51,16395.0,224.7562,225.159,224.574,224.9097,16395.0
2020-09-30 12:30:00,234.61,234.99,234.6,234.82,14436.0,225.0056,225.37,224.996,225.207,14436.0
2020-09-30 12:40:00,234.91,234.93,234.41,234.41,11847.0,225.2933,225.3125,224.8138,224.8138,11847.0
2020-09-30 12:50:00,234.41,234.67,234.01,234.56,21723.0,224.8138,225.0631,224.4302,224.9576,21723.0
2020-09-30 13:00:00,234.45,234.45,234.21,234.27,9576.0,224.8521,224.8521,224.622,224.6795,9576.0
2020-09-30 13:10:00,234.2,234.55,234.2,234.48,8058.0,224.6124,224.9481,224.6124,224.8809,8058.0
2020-09-30 13:20:00,234.41,234.64,234.22,234.52,7491.0,224.8138,225.0344,224.6316,224.9193,7491.0
2020-09-30 13:30:00,234.7,235.5,234.7,235.22,13938.0,225.0919,225.8592,225.0919,225.5906,13938.0
2020-09-30 13:40:00,235.19,235.43,234.8,234.93,16557.0,225.5619,225.792,225.1878,225.3125,16557.0
2020-09-30 13:50:00,234.89,234.99,234.4,234.4,12699.0,225.2741,225.37,224.8042,224.8042,12699.0
2020-09-30 14:00:00,234.4,234.6,234.19,234.51,18705.0,224.8042,224.996,224.6028,224.9097,18705.0
2020-09-30 14:10:00,234.43,234.71,234.35,234.57,15435.0,224.833,225.1015,224.7562,224.9672,15435.0
2020-09-30 14:20:00,234.64,234.75,232.4,232.43,53079.0,225.0344,225.1399,222.8861,222.9148,53079.0
2020-09-30 14:30:00,232.68,232.74,231.33,231.69,24201.0,223.1546,223.2122,221.8599,222.2051,24201.0
2020-09-30 14:40:00,231.43,231.99,230.64,231.28,29658.0,221.9558,222.4929,221.1981,221.8119,29658.0
2020-09-30 14:50:00,231.25,232.56,231.25,232.56,26619.0,221.7831,223.0395,221.7831,223.0395,26619.0
2020-09-30 15:00:00,232.15,232.59,231.9,232.27,14109.0,222.6463,223.0683,222.4065,222.7614,14109.0
2020-09-30 15:10:00,232.35,232.35,230.74,230.75,35073.0,222.8381,222.8381,221.294,221.3036,35073.0
2020-09-30 15:20:00,230.82,231.6,230.65,231.38,14532.0,221.3708,222.1188,221.2077,221.9078,14532.0
2020-09-30 15:30:00,231.43,231.73,230.96,231.45,37551.0,221.9558,222.2435,221.505,221.975,37551.0
2020-09-30 15:40:00,231.5,232.34,231.31,232.18,61410.0,222.0229,222.8285,221.8407,222.6751,61410.0
2020-09-30 15:50:00,232.21,232.6,232.04,232.16,136761.0,222.7038,223.0779,222.5408,222.6559,136761.0
2020-10-01 09:30:00,234.99,236.51,234.84,236.03,24447.0,225.37,226.8278,225.2262,226.3675,24447.0
2020-10-01 09:40:00,235.72,235.94,233.67,233.67,21915.0,226.0702,226.2811,224.1041,224.1041,21915.0
2020-10-01 09:50:00,233.8,234.37,233.27,233.27,11127.0,224.2288,224.7754,223.7205,223.7205,11127.0
2020-10-01 10:00:00,233.19,233.51,232.78,233.25,19110.0,223.6437,223.9506,223.2505,223.7013,19110.0
2020-10-01 10:10:00,233.21,233.81,232.6,233.05,15387.0,223.6629,224.2383,223.0779,223.5095,15387.0
2020-10-01 10:20:00,232.97,233.64,232.88,233.32,9756.0,223.4327,224.0753,223.3464,223.7684,9756.0
2020-10-01 10:30:00,233.37,233.5,232.87,233.42,10209.0,223.8164,223.941,223.3368,223.8643,10209.0
2020-10-01 10:40:00,233.36,233.57,232.89,233.06,9618.0,223.8068,224.0082,223.356,223.5191,9618.0
2020-10-01 10:50:00,233.01,233.29,232.46,232.63,10857.0,223.4711,223.7396,222.9436,223.1067,10857.0
2020-10-01 11:00:00,232.9,233.32,232.51,233.16,13365.0,223.3656,223.7684,222.9916,223.615,13365.0
2020-10-01 11:10:00,233.05,233.56,233.05,233.32,10800.0,223.5095,223.9986,223.5095,223.7684,10800.0
2020-10-01 11:20:00,233.29,234.0,233.29,233.78,12213.0,223.7396,224.4206,223.7396,224.2096,12213.0
2020-10-01 11:30:00,233.65,234.0,233.48,233.72,15432.0,224.0849,224.4206,223.9219,224.152,15432.0
2020-10-01 11:40:00,233.79,233.84,233.31,233.74,12240.0,224.2192,224.2671,223.7588,224.1712,12240.0
2020-10-01 11:50:00,233.58,233.99,233.58,233.86,5553.0,224.0178,224.411,224.0178,224.2863,5553.0
2020-10-01 12:00:00,233.79,233.9,233.51,233.73,11001.0,224.2192,224.3247,223.9506,224.1616,11001.0
2020-10-01 12:10:00,233.56,233.64,233.2,233.41,7140.0,223.9986,224.0753,223.6533,223.8547,7140.0
2020-10-01 12:20:00,233.37,234.02,233.37,233.97,9282.0,223.8164,224.4398,223.8164,224.3918,9282.0
2020-10-01 12:30:00,233.9,233.9,233.41,233.72,5046.0,224.3247,224.3247,223.8547,224.152,5046.0
2020-10-01 12:40:00,233.6,233.81,233.42,233.42,4056.0,224.0369,224.2383,223.8643,223.8643,4056.0
2020-10-01 12:50:00,233.5,233.57,233.02,233.02,8409.0,223.941,224.0082,223.4807,223.4807,8409.0
2020-10-01 13:00:00,233.0,233.18,232.67,233.18,6603.0,223.4615,223.6341,223.145,223.6341,6603.0
2020-10-01 13:10:00,233.19,233.19,232.5,232.67,10047.0,223.6437,223.6437,222.982,223.145,10047.0
2020-10-01 13:20:00,232.73,232.73,231.87,231.89,6924.0,223.2026,223.2026,222.3778,222.3969,6924.0
2020-10-01 13:30:00,232.09,232.25,231.96,232.07,6390.0,222.5888,222.7422,222.4641,222.5696,6390.0
2020-10-01 13:40:00,232.08,232.42,232.06,232.06,17550.0,222.5792,222.9053,222.56,222.56,17550.0
2020-10-01 13:50:00,232.04,232.34,231.65,231.87,9900.0,222.5408,222.8285,222.1668,222.3778,9900.0
2020-10-01 14:00:00,231.97,232.04,230.71,230.71,11139.0,222.4737,222.5408,221.2653,221.2653,11139.0
2020-10-01 14:10:00,230.66,230.94,230.62,230.94,5418.0,221.2173,221.4858,221.1789,221.4858,5418.0
2020-10-01 14:20:00,230.87,231.13,230.77,230.94,7935.0,221.4187,221.6681,221.3228,221.4858,7935.0
2020-10-01 14:30:00,231.08,231.59,231.08,231.59,21309.0,221.6201,222.1092,221.6201,222.1092,21309.0
2020-10-01 14:40:00,231.54,232.28,231.54,231.89,11562.0,222.0613,222.771,222.0613,222.3969,11562.0
2020-10-01 14:50:00,231.62,232.12,231.62,231.73,10071.0,222.138,222.6175,222.138,222.2435,10071.0
2020-10-01 15:00:00,231.71,231.82,231.34,231.42,18978.0,222.2243,222.3298,221.8695,221.9462,18978.0
2020-10-01 15:10:00,231.44,231.52,230.42,230.47,11100.0,221.9654,222.0421,220.9871,221.0351,11100.0
2020-10-01 15:20:00,230.49,230.68,230.0,230.17,23157.0,221.0543,221.2365,220.5843,220.7474,23157.0
2020-10-01 15:30:00,230.17,230.79,229.75,229.85,31020.0,220.7474,221.342,220.3446,220.4405,31020.0
2020-10-01 15:40:00,229.84,231.17,229.56,231.17,53931.0,220.4309,221.7064,220.1623,221.7064,53931.0
2020-10-01 15:50:00,230.68,230.68,229.74,230.29,110739.0,221.2365,221.2365,220.335,220.8624,110739.0
2020-10-02 09:30:00,228.9,230.07,226.92,230.06,29649.0,219.5294,220.6515,217.6304,220.6419,29649.0
2020-10-02 09:40:00,229.92,230.75,229.91,230.75,7068.0,220.5076,221.3036,220.498,221.3036,7068.0
2020-10-02 09:50:00,230.75,230.75,229.89,229.89,4134.0,221.3036,221.3036,220.4788,220.4788,4134.0
2020-10-02 10:00:00,229.91,231.72,229.91,231.72,13143.0,220.498,222.2339,220.498,222.2339,13143.0
2020-10-02 10:10:00,231.67,232.0,230.98,231.06,13518.0,222.186,222.5024,221.5242,221.6009,13518.0
2020-10-02 10:20:00,231.23,231.27,230.44,231.03,14736.0,221.764,221.8023,221.0063,221.5722,14736.0
2020-10-02 10:30:00,231.01,231.13,230.74,231.02,5400.0,221.553,221.6681,221.294,221.5626,5400.0
2020-10-02 10:40:00,230.91,231.07,230.66,231.0,7206.0,221.4571,221.6105,221.2173,221.5434,7206.0
2020-10-02 10:50:00,230.83,231.43,230.74,231.43,8475.0,221.3803,221.9558,221.294,221.9558,8475.0
2020-10-02 11:00:00,231.1,231.24,230.71,231.24,6300.0,221.6393,221.7736,221.2653,221.7736,6300.0
2020-10-02 11:10:00,231.48,232.0,231.15,231.67,18465.0,222.0037,222.5024,221.6872,222.186,18465.0
2020-10-02 11:20:00,231.86,231.96,231.63,231.69,3360.0,222.3682,222.4641,222.1476,222.2051,3360.0
2020-10-02 11:30:00,231.59,231.64,231.05,231.05,5478.0,222.1092,222.1572,221.5913,221.5913,5478.0
2020-10-02 11:40:00,230.77,230.82,230.56,230.76,4620.0,221.3228,221.3708,221.1214,221.3132,4620.0
2020-10-02 11:50:00,230.73,230.73,229.88,229.88,4524.0,221.2844,221.2844,220.4692,220.4692,4524.0
2020-10-02 12:00:00,229.86,230.32,229.01,230.32,7908.0,220.4501,220.8912,219.6348,220.8912,7908.0
2020-10-02 12:10:00,230.29,231.23,230.29,231.23,3000.0,220.8624,221.764,220.8624,221.764,3000.0
2020-10-02 12:20:00,231.33,231.95,231.08,231.12,10704.0,221.8599,222.4545,221.6201,221.6585,10704.0
2020-10-02 12:30:00,231.3,231.51,231.22,231.39,2832.0,221.8311,222.0325,221.7544,221.9174,2832.0
2020-10-02 12:40:00,231.32,231.32,230.61,230.61,11046.0,221.8503,221.8503,221.1693,221.1693,11046.0
2020-10-02 12:50:00,230.57,230.89,230.49,230.73,6525.0,221.131,221.4379,221.0543,221.2844,6525.0
2020-10-02 13:00:00,230.93,231.12,230.45,230.51,6300.0,221.4762,221.6585,221.0159,221.0734,6300.0
2020-10-02 13:10:00,230.84,231.2,230.57,230.78,6900.0,221.3899,221.7352,221.131,221.3324,6900.0
2020-10-02 13:20:00,231.12,231.4,231.11,231.14,3300.0,221.6585,221.927,221.6489,221.6777,3300.0
2020-10-02 13:30:00,231.08,231.19,230.42,230.53,7815.0,221.6201,221.7256,220.9871,221.0926,7815.0
2020-10-02 13:40:00,230.52,230.68,230.1,230.47,14517.0,221.083,221.2365,220.6802,221.0351,14517.0
2020-10-02 13:50:00,230.4,230.92,230.4,230.92,6621.0,220.9679,221.4667,220.9679,221.4667,6621.0
2020-10-02 14:00:00,230.76,231.48,230.76,231.48,7839.0,221.3132,222.0037,221.3132,222.0037,7839.0
2020-10-02 14:10:00,231.49,231.66,231.33,231.48,15696.0,222.0133,222.1764,221.8599,222.0037,15696.0
2020-10-02 14:20:00,231.66,232.06,231.64,231.91,6003.0,222.1764,222.56,222.1572,222.4161,6003.0
2020-10-02 14:30:00,231.9,232.0,231.65,231.9,12438.0,222.4065,222.5024,222.1668,222.4065,12438.0
2020-10-02 14:40:00,231.94,232.21,231.55,231.76,11793.0,222.4449,222.7038,222.0709,222.2723,11793.0
2020-10-02 14:50:00,231.59,232.3,231.37,231.47,5991.0,222.1092,222.7902,221.8982,221.9941,5991.0
2020-10-02 15:00:00,231.82,231.82,231.13,231.18,8535.0,222.3298,222.3298,221.6681,221.716,8535.0
2020-10-02 15:10:00,231.09,231.6,230.6,230.9,8109.0,221.6297,222.1188,221.1598,221.4475,8109.0
2020-10-02 15:20:00,230.9,231.14,230.8,230.8,9846.0,221.4475,221.6777,221.3516,221.3516,9846.0
2020-10-02 15:30:00,230.93,231.03,230.71,230.79,16077.0,221.4762,221.5722,221.2653,221.342,16077.0
2020-10-02 15:40:00,230.93,230.93,230.03,230.36,19902.0,221.4762,221.4762,220.6131,220.9296,19902.0
2020-10-02 15:50:00,230.18,230.37,229.51,229.89,100059.0,220.757,220.9392,220.1144,220.4788,100059.0
2020-10-05 09:30:00,231.17,231.5,230.06,230.95,36645.0,221.7064,222.0229,220.6419,221.4954,36645.0
2020-10-05 09:40:00,230.48,231.96,230.48,231.54,21981.0,221.0447,222.4641,221.0447,222.0613,21981.0
2020-10-05 09:50:00,231.63,232.04,231.31,231.83,14700.0,222.1476,222.5408,221.8407,222.3394,14700.0
2020-10-05 10:00:00,232.04,233.41,231.87,233.41,17673.0,222.5408,223.8547,222.3778,223.8547,17673.0
2020-10-05 10:10:00,233.27,233.82,232.33,232.33,19938.0,223.7205,224.2479,222.8189,222.8189,19938.0
2020-10-05 10:20:00,232.54,232.94,232.33,232.58,6990.0,223.0203,223.404,222.8189,223.0587,6990.0
2020-10-05 10:30:00,233.09,233.49,232.86,233.12,7533.0,223.5478,223.9314,223.3272,223.5766,7533.0
2020-10-05 10:40:00,233.03,233.03,232.54,232.76,7263.0,223.4903,223.4903,223.0203,223.2313,7263.0
2020-10-05 10:50:00,232.63,233.11,232.63,233.03,13230.0,223.1067,223.567,223.1067,223.4903,13230.0
2020-10-05 11:00:00,232.96,232.97,232.38,232.38,10791.0,223.4231,223.4327,222.8669,222.8669,10791.0
2020-10-05 11:10:00,232.45,232.72,232.09,232.56,15597.0,222.934,223.193,222.5888,223.0395,15597.0
2020-10-05 11:20:00,232.36,232.73,231.46,231.49,9951.0,222.8477,223.2026,221.9846,222.0133,9951.0
2020-10-05 11:30:00,231.48,231.83,231.43,231.46,11634.0,222.0037,222.3394,221.9558,221.9846,11634.0
2020-10-05 11:40:00,231.59,231.89,231.5,231.5,9663.0,222.1092,222.3969,222.0229,222.0229,9663.0
2020-10-05 11:50:00,231.44,231.78,231.41,231.57,27324.0,221.9654,222.2915,221.9366,222.09,27324.0
2020-10-05 12:00:00,231.68,231.74,231.49,231.58,11979.0,222.1955,222.2531,222.0133,222.0996,11979.0
2020-10-05 12:10:00,231.63,231.69,231.54,231.54,3522.0,222.1476,222.2051,222.0613,222.0613,3522.0
2020-10-05 12:20:00,231.54,231.66,231.16,231.2,9927.0,222.0613,222.1764,221.6968,221.7352,9927.0
2020-10-05 12:30:00,231.09,231.26,230.88,230.88,11541.0,221.6297,221.7927,221.4283,221.4283,11541.0
2020-10-05 12:40:00,230.81,230.9,230.2,230.2,12009.0,221.3612,221.4475,220.7761,220.7761,12009.0
2020-10-05 12:50:00,230.23,230.54,229.82,230.3,18504.0,220.8049,221.1022,220.4117,220.872,18504.0
2020-10-05 13:00:00,230.3,230.46,230.0,230.06,7236.0,220.872,221.0255,220.5843,220.6419,7236.0
2020-10-05 13:10:00,230.04,230.2,229.64,229.83,24195.0,220.6227,220.7761,220.2391,220.4213,24195.0
2020-10-05 13:20:00,229.83,229.91,228.94,228.94,22878.0,220.4213,220.498,219.5677,219.5677,22878.0
2020-10-05 13:30:00,229.18,229.88,229.08,229.88,34560.0,219.7979,220.4692,219.702,220.4692,34560.0
2020-10-05 13:40:00,229.95,230.06,229.25,229.44,15492.0,220.5364,220.6419,219.865,220.0472,15492.0
2020-10-05 13:50:00,229.22,229.62,228.92,229.45,12480.0,219.8363,220.2199,219.5485,220.0568,12480.0
2020-10-05 14:00:00,229.48,230.39,229.4,230.21,9903.0,220.0856,220.9584,220.0089,220.7857,9903.0
2020-10-05 14:10:00,230.33,230.88,230.15,230.57,11208.0,220.9008,221.4283,220.7282,221.131,11208.0
2020-10-05 14:20:00,230.63,230.63,230.16,230.34,21723.0,221.1885,221.1885,220.7378,220.9104,21723.0
2020-10-05 14:30:00,230.34,231.09,230.34,230.7,13842.0,220.9104,221.6297,220.9104,221.2557,13842.0
2020-10-05 14:40:00,230.49,230.49,229.63,229.69,36600.0,221.0543,221.0543,220.2295,220.287,36600.0
2020-10-05 14:50:00,229.86,229.86,229.03,229.45,39171.0,220.4501,220.4501,219.654,220.0568,39171.0
2020-10-05 15:00:00,229.61,229.8,229.39,229.65,20250.0,220.2103,220.3925,219.9993,220.2486,20250.0
2020-10-05 15:10:00,229.72,230.18,229.6,230.09,8724.0,220.3158,220.757,220.2007,220.6706,8724.0
2020-10-05 15:20:00,230.0,230.42,229.93,230.16,21771.0,220.5843,220.9871,220.5172,220.7378,21771.0
2020-10-05 15:30:00,230.15,230.37,229.9,229.98,26631.0,220.7282,220.9392,220.4884,220.5651,26631.0
2020-10-05 15:40:00,230.18,230.37,230.01,230.17,27594.0,220.757,220.9392,220.5939,220.7474,27594.0
2020-10-05 15:50:00,230.25,230.5,229.77,230.08,98148.0,220.8241,221.0639,220.3637,220.661,98148.0
2020-10-06 09:30:00,230.63,231.22,230.05,230.19,25104.0,221.1885,221.7544,220.6323,220.7665,25104.0
2020-10-06 09:40:00,230.35,230.62,230.06,230.49,10500.0,220.92,221.1789,220.6419,221.0543,10500.0
2020-10-06 09:50:00,230.51,230.51,229.94,230.12,19800.0,221.0734,221.0734,220.5268,220.6994,19800.0
2020-10-06 10:00:00,230.27,231.27,230.27,231.14,17268.0,220.8433,221.8023,220.8433,221.6777,17268.0
2020-10-06 10:10:00,231.15,231.44,230.4,230.51,9000.0,221.6872,221.9654,220.9679,221.0734,9000.0
2020-10-06 10:20:00,230.66,230.74,229.94,230.38,9000.0,221.2173,221.294,220.5268,220.9488,9000.0
2020-10-06 10:30:00,230.37,230.61,229.88,230.1,8091.0,220.9392,221.1693,220.4692,220.6802,8091.0
2020-10-06 10:40:00,230.09,230.39,229.31,229.68,16677.0,220.6706,220.9584,219.9226,220.2774,16677.0
2020-10-06 10:50:00,229.85,230.17,229.2,230.1,12111.0,220.4405,220.7474,219.8171,220.6802,12111.0
2020-10-06 11:00:00,230.03,230.09,228.72,228.72,16710.0,220.6131,220.6706,219.3567,219.3567,16710.0
2020-10-06 11:10:00,228.9,229.69,228.76,229.49,10623.0,219.5294,220.287,219.3951,220.0952,10623.0
2020-10-06 11:20:00,229.55,230.14,229.09,229.84,18231.0,220.1527,220.7186,219.7116,220.4309,18231.0
2020-10-06 11:30:00,229.82,230.24,229.82,230.06,5451.0,220.4117,220.8145,220.4117,220.6419,5451.0
2020-10-06 11:40:00,230.06,230.23,229.84,229.97,16350.0,220.6419,220.8049,220.4309,220.5555,16350.0
2020-10-06 11:50:00,229.93,229.94,229.49,229.62,15114.0,220.5172,220.5268,220.0952,220.2199,15114.0
2020-10-06 12:00:00,229.5,229.99,229.44,229.79,8250.0,220.1048,220.5747,220.0472,220.3829,8250.0
2020-10-06 12:10:00,229.79,229.96,229.61,229.89,12102.0,220.3829,220.546,220.2103,220.4788,12102.0
2020-10-06 12:20:00,229.84,230.13,229.8,230.0,9723.0,220.4309,220.709,220.3925,220.5843,9723.0
2020-10-06 12:30:00,229.99,230.06,229.88,229.91,4728.0,220.5747,220.6419,220.4692,220.498,4728.0
2020-10-06 12:40:00,230.07,230.23,229.89,230.04,8139.0,220.6515,220.8049,220.4788,220.6227,8139.0
2020-10-06 12:50:00,229.92,230.1,229.63,229.73,6303.0,220.5076,220.6802,220.2295,220.3254,6303.0
2020-10-06 13:00:00,229.71,230.08,229.63,230.04,6633.0,220.3062,220.661,220.2295,220.6227,6633.0
2020-10-06 13:10:00,230.05,230.35,230.04,230.26,2400.0,220.6323,220.92,220.6227,220.8337,2400.0
2020-10-06 13:20:00,230.34,230.72,230.14,230.44,15162.0,220.9104,221.2748,220.7186,221.0063,15162.0
2020-10-06 13:30:00,230.23,230.46,230.01,230.18,6267.0,220.8049,221.0255,220.5939,220.757,6267.0
2020-10-06 13:40:00,230.18,230.59,230.08,230.18,13650.0,220.757,221.1502,220.661,220.757,13650.0
2020-10-06 13:50:00,230.11,230.65,230.08,230.65,9528.0,220.6898,221.2077,220.661,221.2077,9528.0
2020-10-06 14:00:00,230.49,230.49,229.89,230.1,13800.0,221.0543,221.0543,220.4788,220.6802,13800.0
2020-10-06 14:10:00,230.14,231.19,230.14,230.95,15108.0,220.7186,221.7256,220.7186,221.4954,15108.0
2020-10-06 14:20:00,230.94,231.34,230.94,231.24,7149.0,221.4858,221.8695,221.4858,221.7736,7149.0
2020-10-06 14:30:00,231.24,231.6,231.06,231.47,15306.0,221.7736,222.1188,221.6009,221.9941,15306.0
2020-10-06 14:40:00,231.48,232.19,231.29,231.29,15480.0,222.0037,222.6847,221.8215,221.8215,15480.0
2020-10-06 14:50:00,231.08,231.23,228.83,229.93,34878.0,221.6201,221.764,219.4622,220.5172,34878.0
2020-10-06 15:00:00,229.78,229.82,227.01,227.33,18018.0,220.3733,220.4117,217.7167,218.0236,18018.0
2020-10-06 15:10:00,227.81,228.57,227.6,228.07,40869.0,218.484,219.2129,218.2826,218.7333,40869.0
2020-10-06 15:20:00,228.25,228.45,227.85,228.33,23889.0,218.906,219.0978,218.5223,218.9827,23889.0
2020-10-06 15:30:00,228.33,229.13,228.2,228.3,34830.0,218.9827,219.7499,218.858,218.9539,34830.0
2020-10-06 15:40:00,228.35,228.51,226.99,227.0,38088.0,219.0019,219.1553,217.6975,217.7071,38088.0
2020-10-06 15:50:00,227.14,227.89,227.0,227.57,112650.0,217.8414,218.5607,217.7071,218.2538,112650.0
2020-10-07 09:30:00,229.25,231.22,229.25,230.23,37740.0,219.865,221.7544,219.865,220.8049,37740.0
2020-10-07 09:40:00,230.01,230.12,229.53,230.12,16176.0,220.5939,220.6994,220.1336,220.6994,16176.0
2020-10-07 09:50:00,229.71,229.96,229.22,229.27,15999.0,220.3062,220.546,219.8363,219.8842,15999.0
2020-10-07 10:00:00,229.28,230.14,229.1,230.14,38055.0,219.8938,220.7186,219.7212,220.7186,38055.0
2020-10-07 10:10:00,229.78,229.78,229.08,229.31,23370.0,220.3733,220.3733,219.702,219.9226,23370.0
2020-10-07 10:20:00,229.28,229.93,229.17,229.72,37986.0,219.8938,220.5172,219.7883,220.3158,37986.0
2020-10-07 10:30:00,229.6,230.03,229.58,229.84,7629.0,220.2007,220.6131,220.1815,220.4309,7629.0
2020-10-07 10:40:00,229.54,229.62,229.06,229.09,10767.0,220.1432,220.2199,219.6828,219.7116,10767.0
2020-10-07 10:50:00,229.33,229.44,228.75,228.75,20856.0,219.9417,220.0472,219.3855,219.3855,20856.0
2020-10-07 11:00:00,228.96,229.5,228.94,229.42,17850.0,219.5869,220.1048,219.5677,220.0281,17850.0
2020-10-07 11:10:00,229.45,229.5,228.8,228.8,6567.0,220.0568,220.1048,219.4334,219.4334,6567.0
2020-10-07 11:20:00,228.82,229.08,228.7,228.91,7500.0,219.4526,219.702,219.3375,219.5389,7500.0
2020-10-07 11:30:00,228.81,228.99,228.74,228.9,5559.0,219.443,219.6157,219.3759,219.5294,5559.0
2020-10-07 11:40:00,228.9,228.97,228.83,228.94,4200.0,219.5294,219.5965,219.4622,219.5677,4200.0
2020-10-07 11:50:00,229.0,229.0,228.63,228.77,8100.0,219.6253,219.6253,219.2704,219.4047,8100.0
2020-10-07 12:00:00,228.87,228.93,228.8,228.83,4728.0,219.5006,219.5581,219.4334,219.4622,4728.0
2020-10-07 12:10:00,228.76,228.76,228.66,228.69,3000.0,219.3951,219.3951,219.2992,219.3279,3000.0
2020-10-07 12:20:00,228.64,228.93,228.44,228.5,16200.0,219.28,219.5581,219.0882,219.1457,16200.0
2020-10-07 12:30:00,228.89,229.02,228.75,228.89,5367.0,219.5198,219.6444,219.3855,219.5198,5367.0
2020-10-07 12:40:00,228.86,229.0,228.74,228.83,9807.0,219.491,219.6253,219.3759,219.4622,9807.0
2020-10-07 12:50:00,228.83,228.88,228.7,228.84,7119.0,219.4622,219.5102,219.3375,219.4718,7119.0
2020-10-07 13:00:00,228.77,228.83,228.63,228.63,6288.0,219.4047,219.4622,219.2704,219.2704,6288.0
2020-10-07 13:10:00,228.63,228.78,228.63,228.78,5022.0,219.2704,219.4143,219.2704,219.4143,5022.0
2020-10-07 13:20:00,228.85,228.87,228.66,228.71,6600.0,219.4814,219.5006,219.2992,219.3471,6600.0
2020-10-07 13:30:00,228.75,228.87,228.64,228.66,10056.0,219.3855,219.5006,219.28,219.2992,10056.0
2020-10-07 13:40:00,228.64,229.1,228.64,229.06,10197.0,219.28,219.7212,219.28,219.6828,10197.0
2020-10-07 13:50:00,229.14,229.31,228.7,228.83,13836.0,219.7595,219.9226,219.3375,219.4622,13836.0
2020-10-07 14:00:00,228.94,229.16,228.93,229.13,6981.0,219.5677,219.7787,219.5581,219.7499,6981.0
2020-10-07 14:10:00,229.21,229.44,228.77,229.44,13620.0,219.8267,220.0472,219.4047,220.0472,13620.0
2020-10-07 14:20:00,229.25,229.43,229.13,229.42,11400.0,219.865,220.0377,219.7499,220.0281,11400.0
2020-10-07 14:30:00,229.44,229.63,229.38,229.56,9228.0,220.0472,220.2295,219.9897,220.1623,9228.0
2020-10-07 14:40:00,229.6,229.64,229.25,229.52,10140.0,220.2007,220.2391,219.865,220.124,10140.0
2020-10-07 14:50:00,229.63,229.94,229.59,229.78,7200.0,220.2295,220.5268,220.1911,220.3733,7200.0
2020-10-07 15:00:00,229.88,230.43,229.78,230.43,17034.0,220.4692,220.9967,220.3733,220.9967,17034.0
2020-10-07 15:10:00,230.44,230.44,230.18,230.42,12243.0,221.0063,221.0063,220.757,220.9871,12243.0
2020-10-07 15:20:00,230.45,230.5,230.19,230.27,15063.0,221.0159,221.0639,220.7665,220.8433,15063.0
2020-10-07 15:30:00,230.39,230.7,230.18,230.53,13746.0,220.9584,221.2557,220.757,221.0926,13746.0
2020-10-07 15:40:00,230.49,230.56,230.23,230.43,13281.0,221.0543,221.1214,220.8049,220.9967,13281.0
2020-10-07 15:50:00,230.43,231.06,230.4,230.6,91974.0,220.9967,221.6009,220.9679,221.1598,91974.0
2020-10-08 09:30:00,231.54,232.65,231.53,231.85,29139.0,222.0613,223.1258,222.0517,222.3586,29139.0
2020-10-08 09:40:00,231.91,232.14,231.66,231.99,6471.0,222.4161,222.6367,222.1764,222.4929,6471.0
2020-10-08 09:50:00,231.84,232.03,231.43,232.02,18216.0,222.349,222.5312,221.9558,222.5216,18216.0
2020-10-08 10:00:00,232.12,232.35,231.51,231.65,10431.0,222.6175,222.8381,222.0325,222.1668,10431.0
2020-10-08 10:10:00,231.86,231.87,231.13,231.2,5169.0,222.3682,222.3778,221.6681,221.7352,5169.0
2020-10-08 10:20:00,231.34,231.36,230.87,230.87,4743.0,221.8695,221.8886,221.4187,221.4187,4743.0
2020-10-08 10:30:00,231.05,231.49,230.8,230.8,7413.0,221.5913,222.0133,221.3516,221.3516,7413.0
2020-10-08 10:40:00,230.9,231.51,230.67,231.26,15672.0,221.4475,222.0325,221.2269,221.7927,15672.0
2020-10-08 10:50:00,231.54,231.6,230.38,230.4,16329.0,222.0613,222.1188,220.9488,220.9679,16329.0
2020-10-08 11:00:00,230.34,230.61,229.53,229.64,54162.0,220.9104,221.1693,220.1336,220.2391,54162.0
2020-10-08 11:10:00,229.64,230.36,229.32,230.1,28716.0,220.2391,220.9296,219.9322,220.6802,28716.0
2020-10-08 11:20:00,230.2,230.47,229.71,230.4,93681.0,220.7761,221.0351,220.3062,220.9679,93681.0
2020-10-08 11:30:00,230.39,230.39,229.88,229.91,12678.0,220.9584,220.9584,220.4692,220.498,12678.0
2020-10-08 11:40:00,229.82,229.91,229.52,229.57,8082.0,220.4117,220.498,220.124,220.1719,8082.0
2020-10-08 11:50:00,229.46,229.7,229.41,229.57,5700.0,220.0664,220.2966,220.0185,220.1719,5700.0
2020-10-08 12:00:00,229.59,230.25,229.59,230.25,7506.0,220.1911,220.8241,220.1911,220.8241,7506.0
2020-10-08 12:10:00,230.14,230.21,229.83,230.15,13017.0,220.7186,220.7857,220.4213,220.7282,13017.0
2020-10-08 12:20:00,230.03,230.04,229.5,229.5,11442.0,220.6131,220.6227,220.1048,220.1048,11442.0
2020-10-08 12:30:00,229.58,230.08,229.57,230.04,9324.0,220.1815,220.661,220.1719,220.6227,9324.0
2020-10-08 12:40:00,229.98,230.03,229.77,229.83,6972.0,220.5651,220.6131,220.3637,220.4213,6972.0
2020-10-08 12:50:00,229.73,229.78,229.59,229.71,10020.0,220.3254,220.3733,220.1911,220.3062,10020.0
2020-10-08 13:00:00,229.75,229.89,229.72,229.83,10092.0,220.3446,220.4788,220.3158,220.4213,10092.0
2020-10-08 13:10:00,229.91,230.19,229.91,230.0,8793.0,220.498,220.7665,220.498,220.5843,8793.0
2020-10-08 13:20:00,230.04,230.39,230.04,230.34,8040.0,220.6227,220.9584,220.6227,220.9104,8040.0
2020-10-08 13:30:00,230.33,230.33,230.1,230.15,8409.0,220.9008,220.9008,220.6802,220.7282,8409.0
2020-10-08 13:40:00,230.11,230.26,230.0,230.03,4773.0,220.6898,220.8337,220.5843,220.6131,4773.0
2020-10-08 13:50:00,230.04,230.4,230.03,230.36,7686.0,220.6227,220.9679,220.6131,220.9296,7686.0
2020-10-08 14:00:00,230.42,230.45,230.21,230.23,8097.0,220.9871,221.0159,220.7857,220.8049,8097.0
2020-10-08 14:10:00,230.27,230.37,230.02,230.02,13044.0,220.8433,220.9392,220.6035,220.6035,13044.0
2020-10-08 14:20:00,229.95,229.95,229.83,229.85,7125.0,220.5364,220.5364,220.4213,220.4405,7125.0
2020-10-08 14:30:00,229.6,229.75,229.33,229.54,11604.0,220.2007,220.3446,219.9417,220.1432,11604.0
2020-10-08 14:40:00,229.55,229.68,229.43,229.6,9072.0,220.1527,220.2774,220.0377,220.2007,9072.0
2020-10-08 14:50:00,229.53,229.6,229.28,229.6,9855.0,220.1336,220.2007,219.8938,220.2007,9855.0
2020-10-08 15:00:00,229.57,229.61,229.28,229.28,10761.0,220.1719,220.2103,219.8938,219.8938,10761.0
2020-10-08 15:10:00,229.25,229.54,228.83,228.83,6660.0,219.865,220.1432,219.4622,219.4622,6660.0
2020-10-08 15:20:00,228.85,229.44,228.83,229.42,30972.0,219.4814,220.0472,219.4622,220.0281,30972.0
2020-10-08 15:30:00,229.44,229.54,229.26,229.26,19131.0,220.0472,220.1432,219.8746,219.8746,19131.0
2020-10-08 15:40:00,229.2,229.3,228.49,228.59,57207.0,219.8171,219.913,219.1361,219.232,57207.0
2020-10-08 15:50:00,228.63,229.55,228.49,229.54,79692.0,219.2704,220.1527,219.1361,220.1432,79692.0
2020-10-09 09:30:00,230.45,230.94,230.0,230.88,19257.0,221.0159,221.4858,220.5843,221.4283,19257.0
2020-10-09 09:40:00,230.95,231.43,230.92,231.42,3201.0,221.4954,221.9558,221.4667,221.9462,3201.0
2020-10-09 09:50:00,231.02,231.9,231.02,231.63,5979.0,221.5626,222.4065,221.5626,222.1476,5979.0
2020-10-09 10:00:00,231.98,232.08,231.73,232.08,14409.0,222.4833,222.5792,222.2435,222.5792,14409.0
2020-10-09 10:10:00,231.96,232.35,231.92,232.0,8931.0,222.4641,222.8381,222.4257,222.5024,8931.0
2020-10-09 10:20:00,232.29,232.63,232.29,232.51,12918.0,222.7806,223.1067,222.7806,222.9916,12918.0
2020-10-09 10:30:00,232.47,232.98,232.47,232.98,18453.0,222.9532,223.4423,222.9532,223.4423,18453.0
2020-10-09 10:40:00,232.95,232.95,232.08,232.12,9432.0,223.4136,223.4136,222.5792,222.6175,9432.0
2020-10-09 10:50:00,232.04,232.13,231.12,231.26,13245.0,222.5408,222.6271,221.6585,221.7927,13245.0
2020-10-09 11:00:00,231.29,232.13,231.24,231.84,6390.0,221.8215,222.6271,221.7736,222.349,6390.0
2020-10-09 11:10:00,231.77,231.96,231.49,231.52,5100.0,222.2819,222.4641,222.0133,222.0421,5100.0
2020-10-09 11:20:00,231.44,231.48,231.02,231.33,6768.0,221.9654,222.0037,221.5626,221.8599,6768.0
2020-10-09 11:30:00,231.36,231.42,231.16,231.27,8910.0,221.8886,221.9462,221.6968,221.8023,8910.0
2020-10-09 11:40:00,230.88,231.55,230.88,231.41,13827.0,221.4283,222.0709,221.4283,221.9366,13827.0
2020-10-09 11:50:00,231.44,231.92,231.39,231.83,15027.0,221.9654,222.4257,221.9174,222.3394,15027.0
2020-10-09 12:00:00,231.84,232.35,231.75,232.16,12489.0,222.349,222.8381,222.2627,222.6559,12489.0
2020-10-09 12:10:00,232.08,232.08,231.66,231.72,4509.0,222.5792,222.5792,222.1764,222.2339,4509.0
2020-10-09 12:20:00,231.77,231.93,231.44,231.69,12186.0,222.2819,222.4353,221.9654,222.2051,12186.0
2020-10-09 12:30:00,231.78,231.92,231.63,231.79,8034.0,222.2915,222.4257,222.1476,222.301,8034.0
2020-10-09 12:40:00,231.74,231.75,231.51,231.75,4242.0,222.2531,222.2627,222.0325,222.2627,4242.0
2020-10-09 12:50:00,231.74,231.83,231.57,231.57,8910.0,222.2531,222.3394,222.09,222.09,8910.0
2020-10-09 13:00:00,231.5,231.95,231.5,231.85,11424.0,222.0229,222.4545,222.0229,222.3586,11424.0
2020-10-09 13:10:00,231.91,231.91,231.58,231.67,5823.0,222.4161,222.4161,222.0996,222.186,5823.0
2020-10-09 13:20:00,231.7,231.7,231.54,231.58,4800.0,222.2147,222.2147,222.0613,222.0996,4800.0
2020-10-09 13:30:00,231.66,231.84,231.47,231.55,21000.0,222.1764,222.349,221.9941,222.0709,21000.0
2020-10-09 13:40:00,231.63,231.72,231.56,231.66,3000.0,222.1476,222.2339,222.0805,222.1764,3000.0
2020-10-09 13:50:00,231.78,231.78,231.44,231.63,21681.0,222.2915,222.2915,221.9654,222.1476,21681.0
2020-10-09 14:00:00,231.64,231.76,231.33,231.36,12528.0,222.1572,222.2723,221.8599,221.8886,12528.0
2020-10-09 14:10:00,231.28,231.53,231.03,231.39,5562.0,221.8119,222.0517,221.5722,221.9174,5562.0
2020-10-09 14:20:00,231.41,231.53,231.21,231.33,6360.0,221.9366,222.0517,221.7448,221.8599,6360.0
2020-10-09 14:30:00,231.37,231.43,231.19,231.19,11724.0,221.8982,221.9558,221.7256,221.7256,11724.0
2020-10-09 14:40:00,231.35,231.77,231.35,231.77,3633.0,221.8791,222.2819,221.8791,222.2819,3633.0
2020-10-09 14:50:00,231.75,231.75,231.16,231.16,11931.0,222.2627,222.2627,221.6968,221.6968,11931.0
2020-10-09 15:00:00,231.26,231.8,231.25,231.65,4500.0,221.7927,222.3106,221.7831,222.1668,4500.0
2020-10-09 15:10:00,231.8,232.12,231.57,232.1,4500.0,222.3106,222.6175,222.09,222.5984,4500.0
2020-10-09 15:20:00,232.1,232.53,232.07,232.46,17043.0,222.5984,223.0107,222.5696,222.9436,17043.0
2020-10-09 15:30:00,232.47,232.48,232.07,232.16,25233.0,222.9532,222.9628,222.5696,222.6559,25233.0
2020-10-09 15:40:00,232.17,232.45,232.08,232.21,32442.0,222.6655,222.934,222.5792,222.7038,32442.0
2020-10-09 15:50:00,232.3,232.95,232.12,232.84,100716.0,222.7902,223.4136,222.6175,223.3081,100716.0
2020-10-12 09:30:00,234.0,235.0,233.11,233.42,46845.0,224.4206,225.3796,223.567,223.8643,46845.0
2020-10-12 09:40:00,233.55,233.92,233.38,233.67,4200.0,223.989,224.3438,223.826,224.1041,4200.0
2020-10-12 09:50:00,233.6,233.94,233.38,233.54,9600.0,224.0369,224.363,223.826,223.9794,9600.0
2020-10-12 10:00:00,233.29,233.49,233.06,233.25,17907.0,223.7396,223.9314,223.5191,223.7013,17907.0
2020-10-12 10:10:00,233.25,233.61,233.07,233.33,8103.0,223.7013,224.0465,223.5286,223.778,8103.0
2020-10-12 10:20:00,233.36,234.29,233.34,234.13,9924.0,223.8068,224.6987,223.7876,224.5452,9924.0
2020-10-12 10:30:00,234.16,234.31,234.03,234.03,6615.0,224.574,224.7179,224.4493,224.4493,6615.0
2020-10-12 10:40:00,233.88,234.01,233.83,233.93,3300.0,224.3055,224.4302,224.2575,224.3534,3300.0
2020-10-12 10:50:00,234.04,234.49,234.04,234.31,5337.0,224.4589,224.8905,224.4589,224.7179,5337.0
2020-10-12 11:00:00,234.32,234.57,234.3,234.57,900.0,224.7275,224.9672,224.7083,224.9672,900.0
2020-10-12 11:10:00,234.53,236.01,234.36,235.68,35040.0,224.9289,226.3483,224.7658,226.0318,35040.0
2020-10-12 11:20:00,235.75,235.75,235.1,235.53,5469.0,226.0989,226.0989,225.4755,225.8879,5469.0
2020-10-12 11:30:00,235.62,235.7,235.03,235.3,12450.0,225.9742,226.051,225.4084,225.6674,12450.0
2020-10-12 11:40:00,235.19,235.19,234.93,234.98,5520.0,225.5619,225.5619,225.3125,225.3605,5520.0
2020-10-12 11:50:00,235.08,235.21,235.03,235.16,6672.0,225.4564,225.581,225.4084,225.5331,6672.0
2020-10-12 12:00:00,235.16,235.66,235.13,235.65,13752.0,225.5331,226.0126,225.5043,226.003,13752.0
2020-10-12 12:10:00,235.57,235.65,235.47,235.47,3300.0,225.9263,226.003,225.8304,225.8304,3300.0
2020-10-12 12:20:00,235.56,235.81,235.51,235.79,8187.0,225.9167,226.1565,225.8688,226.1373,8187.0
2020-10-12 12:30:00,235.74,236.09,235.74,236.01,7944.0,226.0893,226.425,226.0893,226.3483,7944.0
2020-10-12 12:40:00,236.02,236.02,235.85,236.02,10938.0,226.3579,226.3579,226.1948,226.3579,10938.0
2020-10-12 12:50:00,236.05,236.25,235.91,235.99,5133.0,226.3866,226.5785,226.2524,226.3291,5133.0
2020-10-12 13:00:00,236.12,236.12,235.8,235.82,3939.0,226.4538,226.4538,226.1469,226.1661,3939.0
2020-10-12 13:10:00,235.86,235.86,235.39,235.71,6000.0,226.2044,226.2044,225.7537,226.0606,6000.0
2020-10-12 13:20:00,235.61,235.75,235.5,235.52,4770.0,225.9647,226.0989,225.8592,225.8783,4770.0
2020-10-12 13:30:00,235.55,235.73,235.21,235.21,4635.0,225.9071,226.0797,225.581,225.581,4635.0
2020-10-12 13:40:00,235.37,235.37,235.01,235.02,2100.0,225.7345,225.7345,225.3892,225.3988,2100.0
2020-10-12 13:50:00,234.99,234.99,234.77,234.88,5286.0,225.37,225.37,225.159,225.2645,5286.0
2020-10-12 14:00:00,234.77,234.77,234.66,234.67,2673.0,225.159,225.159,225.0536,225.0631,2673.0
2020-10-12 14:10:00,234.59,234.86,234.5,234.56,14916.0,224.9864,225.2454,224.9001,224.9576,14916.0
2020-10-12 14:20:00,234.55,234.59,234.07,234.09,13203.0,224.9481,224.9864,224.4877,224.5069,13203.0
2020-10-12 14:30:00,234.13,234.41,234.01,234.41,8145.0,224.5452,224.8138,224.4302,224.8138,8145.0
2020-10-12 14:40:00,234.42,234.48,234.16,234.34,2886.0,224.8234,224.8809,224.574,224.7467,2886.0
2020-10-12 14:50:00,234.51,234.59,234.0,234.43,19710.0,224.9097,224.9864,224.4206,224.833,19710.0
2020-10-12 15:00:00,234.56,234.57,234.07,234.16,9510.0,224.9576,224.9672,224.4877,224.574,9510.0
2020-10-12 15:10:00,234.15,234.15,233.9,233.9,8889.0,224.5644,224.5644,224.3247,224.3247,8889.0
2020-10-12 15:20:00,233.9,233.91,233.6,233.7,11550.0,224.3247,224.3343,224.0369,224.1329,11550.0
2020-10-12 15:30:00,233.6,233.79,233.34,233.79,10098.0,224.0369,224.2192,223.7876,224.2192,10098.0
2020-10-12 15:40:00,233.97,234.25,233.76,234.01,22764.0,224.3918,224.6603,224.1904,224.4302,22764.0
2020-10-12 15:50:00,233.98,234.24,233.64,234.12,50304.0,224.4014,224.6507,224.0753,224.5357,50304.0
2020-10-13 09:30:00,234.2,235.18,233.97,234.42,31725.0,224.6124,225.5523,224.3918,224.8234,31725.0
2020-10-13 09:40:00,234.37,234.69,234.06,234.06,4200.0,224.7754,225.0823,224.4781,224.4781,4200.0
2020-10-13 09:50:00,233.71,233.95,233.28,233.51,9213.0,224.1424,224.3726,223.73,223.9506,9213.0
2020-10-13 10:00:00,233.51,234.96,233.51,234.87,26370.0,223.9506,225.3413,223.9506,225.255,26370.0
2020-10-13 10:10:00,234.8,234.89,234.33,234.89,8256.0,225.1878,225.2741,224.7371,225.2741,8256.0
2020-10-13 10:20:00,234.75,235.45,234.75,235.28,20343.0,225.1399,225.8112,225.1399,225.6482,20343.0
2020-10-13 10:30:00,235.38,235.44,235.03,235.44,8100.0,225.7441,225.8016,225.4084,225.8016,8100.0
2020-10-13 10:40:00,235.34,235.35,234.49,234.49,7500.0,225.7057,225.7153,224.8905,224.8905,7500.0
2020-10-13 10:50:00,234.6,235.32,234.29,235.0,12558.0,224.996,225.6865,224.6987,225.3796,12558.0
2020-10-13 11:00:00,235.1,235.14,234.82,235.12,7506.0,225.4755,225.5139,225.207,225.4947,7506.0
2020-10-13 11:10:00,235.06,235.15,234.37,234.54,16500.0,225.4372,225.5235,224.7754,224.9385,16500.0
2020-10-13 11:20:00,234.5,234.63,233.85,234.03,11199.0,224.9001,225.0248,224.2767,224.4493,11199.0
2020-10-13 11:30:00,234.05,234.06,233.57,233.58,8700.0,224.4685,224.4781,224.0082,224.0178,8700.0
2020-10-13 11:40:00,233.69,233.69,233.22,233.59,9141.0,224.1233,224.1233,223.6725,224.0274,9141.0
2020-10-13 11:50:00,233.84,233.84,233.49,233.63,6144.0,224.2671,224.2671,223.9314,224.0657,6144.0
2020-10-13 12:00:00,233.56,233.96,233.54,233.83,6456.0,223.9986,224.3822,223.9794,224.2575,6456.0
2020-10-13 12:10:00,233.47,233.69,233.46,233.55,3600.0,223.9123,224.1233,223.9027,223.989,3600.0
2020-10-13 12:20:00,233.67,234.06,233.58,233.78,7218.0,224.1041,224.4781,224.0178,224.2096,7218.0
2020-10-13 12:30:00,233.79,233.79,233.45,233.45,4200.0,224.2192,224.2192,223.8931,223.8931,4200.0
2020-10-13 12:40:00,233.29,234.06,233.29,234.05,8226.0,223.7396,224.4781,223.7396,224.4685,8226.0
2020-10-13 12:50:00,234.07,234.4,234.07,234.23,5454.0,224.4877,224.8042,224.4877,224.6412,5454.0
2020-10-13 13:00:00,234.36,234.37,233.77,233.8,8421.0,224.7658,224.7754,224.2,224.2288,8421.0
2020-10-13 13:10:00,233.96,234.08,233.71,233.77,6399.0,224.3822,224.4973,224.1424,224.2,6399.0
2020-10-13 13:20:00,233.54,233.62,233.13,233.36,8100.0,223.9794,224.0561,223.5862,223.8068,8100.0
2020-10-13 13:30:00,233.65,233.65,233.29,233.35,9450.0,224.0849,224.0849,223.7396,223.7972,9450.0
2020-10-13 13:40:00,233.2,233.33,232.96,233.3,9510.0,223.6533,223.778,223.4231,223.7492,9510.0
2020-10-13 13:50:00,233.29,233.38,232.84,232.85,5784.0,223.7396,223.826,223.3081,223.3176,5784.0
2020-10-13 14:00:00,232.74,232.9,232.64,232.84,8076.0,223.2122,223.3656,223.1162,223.3081,8076.0
2020-10-13 14:10:00,232.9,233.05,232.8,232.92,4518.0,223.3656,223.5095,223.2697,223.3848,4518.0
2020-10-13 14:20:00,232.9,232.91,232.27,232.28,11364.0,223.3656,223.3752,222.7614,222.771,11364.0
2020-10-13 14:30:00,232.15,232.3,231.85,231.94,13032.0,222.6463,222.7902,222.3586,222.4449,13032.0
2020-10-13 14:40:00,232.03,232.06,231.72,231.93,8667.0,222.5312,222.56,222.2339,222.4353,8667.0
2020-10-13 14:50:00,232.04,232.52,231.83,232.39,8379.0,222.5408,223.0012,222.3394,222.8765,8379.0
2020-10-13 15:00:00,232.46,232.53,232.41,232.41,6117.0,222.9436,223.0107,222.8957,222.8957,6117.0
2020-10-13 15:10:00,232.4,232.55,232.18,232.23,9060.0,222.8861,223.0299,222.6751,222.723,9060.0
2020-10-13 15:20:00,232.16,232.51,232.13,232.38,18096.0,222.6559,222.9916,222.6271,222.8669,18096.0
2020-10-13 15:30:00,232.52,232.73,232.35,232.43,15156.0,223.0012,223.2026,222.8381,222.9148,15156.0
2020-10-13 15:40:00,232.48,232.55,231.92,231.92,13896.0,222.9628,223.0299,222.4257,222.4257,13896.0
2020-10-13 15:50:00,232.06,232.63,231.72,232.39,94713.0,222.56,223.1067,222.2339,222.8765,94713.0
2020-10-14 09:30:00,232.93,232.93,232.02,232.02,27387.0,223.3944,223.3944,222.5216,222.5216,27387.0
2020-10-14 09:40:00,232.25,232.47,231.92,232.05,15432.0,222.7422,222.9532,222.4257,222.5504,15432.0
2020-10-14 09:50:00,232.28,232.37,231.71,231.85,38097.0,222.771,222.8573,222.2243,222.3586,38097.0
2020-10-14 10:00:00,231.85,232.06,231.37,231.7,24537.0,222.3586,222.56,221.8982,222.2147,24537.0
2020-10-14 10:10:00,231.64,231.91,231.49,231.77,21675.0,222.1572,222.4161,222.0133,222.2819,21675.0
2020-10-14 10:20:00,231.86,232.09,231.57,231.59,12942.0,222.3682,222.5888,222.09,222.1092,12942.0
2020-10-14 10:30:00,231.75,232.1,231.54,231.63,22380.0,222.2627,222.5984,222.0613,222.1476,22380.0
2020-10-14 10:40:00,231.74,232.07,231.63,231.75,31761.0,222.2531,222.5696,222.1476,222.2627,31761.0
2020-10-14 10:50:00,231.95,232.07,231.62,232.07,49320.0,222.4545,222.5696,222.138,222.5696,49320.0
2020-10-14 11:00:00,232.08,232.7,231.84,232.7,23856.0,222.5792,223.1738,222.349,223.1738,23856.0
2020-10-14 11:10:00,232.73,232.73,232.1,232.14,17319.0,223.2026,223.2026,222.5984,222.6367,17319.0
2020-10-14 11:20:00,232.14,232.33,231.98,232.16,16659.0,222.6367,222.8189,222.4833,222.6559,16659.0
2020-10-14 11:30:00,232.21,232.73,232.03,232.59,14871.0,222.7038,223.2026,222.5312,223.0683,14871.0
2020-10-14 11:40:00,232.67,232.71,231.93,232.01,11799.0,223.145,223.1834,222.4353,222.512,11799.0
2020-10-14 11:50:00,232.02,232.05,231.23,231.29,30156.0,222.5216,222.5504,221.764,221.8215,30156.0
2020-10-14 12:00:00,231.35,231.93,231.35,231.73,9600.0,221.8791,222.4353,221.8791,222.2435,9600.0
2020-10-14 12:10:00,231.67,231.69,231.15,231.15,9810.0,222.186,222.2051,221.6872,221.6872,9810.0
2020-10-14 12:20:00,231.15,231.15,230.79,230.98,9552.0,221.6872,221.6872,221.342,221.5242,9552.0
2020-10-14 12:30:00,231.07,231.61,231.04,231.61,8514.0,221.6105,222.1284,221.5817,222.1284,8514.0
2020-10-14 12:40:00,231.62,231.95,231.62,231.95,4500.0,222.138,222.4545,222.138,222.4545,4500.0
2020-10-14 12:50:00,232.18,232.18,231.83,232.0,6000.0,222.6751,222.6751,222.3394,222.5024,6000.0
2020-10-14 13:00:00,232.02,232.33,231.96,232.24,7845.0,222.5216,222.8189,222.4641,222.7326,7845.0
2020-10-14 13:10:00,232.19,232.3,231.98,232.21,6342.0,222.6847,222.7902,222.4833,222.7038,6342.0
2020-10-14 13:20:00,232.21,232.3,232.0,232.02,6594.0,222.7038,222.7902,222.5024,222.5216,6594.0
2020-10-14 13:30:00,232.11,232.11,231.58,231.71,9114.0,222.6079,222.6079,222.0996,222.2243,9114.0
2020-10-14 13:40:00,231.88,232.19,231.88,232.19,1593.0,222.3874,222.6847,222.3874,222.6847,1593.0
2020-10-14 13:50:00,232.14,232.22,232.05,232.18,4809.0,222.6367,222.7134,222.5504,222.6751,4809.0
2020-10-14 14:00:00,232.18,232.25,232.12,232.13,16428.0,222.6751,222.7422,222.6175,222.6271,16428.0
2020-10-14 14:10:00,232.05,232.05,231.77,231.77,7947.0,222.5504,222.5504,222.2819,222.2819,7947.0
2020-10-14 14:20:00,231.69,231.69,230.66,230.7,15510.0,222.2051,222.2051,221.2173,221.2557,15510.0
2020-10-14 14:30:00,230.85,230.93,230.19,230.25,13218.0,221.3995,221.4762,220.7665,220.8241,13218.0
2020-10-14 14:40:00,230.3,230.88,230.3,230.87,8616.0,220.872,221.4283,220.872,221.4187,8616.0
2020-10-14 14:50:00,230.95,231.5,230.93,231.47,6390.0,221.4954,222.0229,221.4762,221.9941,6390.0
2020-10-14 15:00:00,231.54,231.76,231.36,231.49,20028.0,222.0613,222.2723,221.8886,222.0133,20028.0
2020-10-14 15:10:00,231.62,231.82,231.55,231.73,10797.0,222.138,222.3298,222.0709,222.2435,10797.0
2020-10-14 15:20:00,231.81,231.97,231.62,231.68,5883.0,222.3202,222.4737,222.138,222.1955,5883.0
2020-10-14 15:30:00,231.62,231.69,231.24,231.27,15876.0,222.138,222.2051,221.7736,221.8023,15876.0
2020-10-14 15:40:00,231.28,231.67,231.25,231.3,15735.0,221.8119,222.186,221.7831,221.8311,15735.0
2020-10-14 15:50:00,231.64,231.67,231.09,231.33,94356.0,222.1572,222.186,221.6297,221.8599,94356.0
2020-10-15 09:30:00,229.45,230.55,229.23,229.23,40275.0,220.0568,221.1118,219.8458,219.8458,40275.0
2020-10-15 09:40:00,229.28,229.8,229.27,229.79,6111.0,219.8938,220.3925,219.8842,220.3829,6111.0
2020-10-15 09:50:00,229.54,229.55,228.75,229.11,13611.0,220.1432,220.1527,219.3855,219.7308,13611.0
2020-10-15 10:00:00,228.95,229.54,228.43,228.58,14988.0,219.5773,220.1432,219.0786,219.2225,14988.0
2020-10-15 10:10:00,228.47,228.84,227.88,228.05,47298.0,219.117,219.4718,218.5511,218.7141,47298.0
2020-10-15 10:20:00,228.03,229.0,228.02,229.0,6834.0,218.695,219.6253,218.6854,219.6253,6834.0
2020-10-15 10:30:00,228.92,228.96,228.14,228.38,9930.0,219.5485,219.5869,218.8005,219.0306,9930.0
2020-10-15 10:40:00,228.32,228.34,227.73,227.95,5433.0,218.9731,218.9923,218.4072,218.6182,5433.0
2020-10-15 10:50:00,227.86,228.19,227.81,228.08,12708.0,218.5319,218.8484,218.484,218.7429,12708.0
2020-10-15 11:00:00,228.04,228.54,227.66,228.54,31965.0,218.7046,219.1841,218.3401,219.1841,31965.0
2020-10-15 11:10:00,228.65,229.27,228.56,228.97,26175.0,219.2896,219.8842,219.2033,219.5965,26175.0
2020-10-15 11:20:00,228.94,229.25,228.86,229.23,7671.0,219.5677,219.865,219.491,219.8458,7671.0
2020-10-15 11:30:00,229.34,229.65,229.31,229.37,10806.0,219.9513,220.2486,219.9226,219.9801,10806.0
2020-10-15 11:40:00,229.55,229.97,229.55,229.94,2400.0,220.1527,220.5555,220.1527,220.5268,2400.0
2020-10-15 11:50:00,230.2,230.2,229.77,229.77,15633.0,220.7761,220.7761,220.3637,220.3637,15633.0
2020-10-15 12:00:00,229.77,229.84,229.34,229.46,9114.0,220.3637,220.4309,219.9513,220.0664,9114.0
2020-10-15 12:10:00,229.36,229.4,229.32,229.32,6669.0,219.9705,220.0089,219.9322,219.9322,6669.0
2020-10-15 12:20:00,229.43,229.43,229.21,229.4,3636.0,220.0377,220.0377,219.8267,220.0089,3636.0
2020-10-15 12:30:00,229.47,229.57,229.16,229.34,4623.0,220.076,220.1719,219.7787,219.9513,4623.0
2020-10-15 12:40:00,229.34,229.51,229.23,229.43,1848.0,219.9513,220.1144,219.8458,220.0377,1848.0
2020-10-15 12:50:00,229.52,230.1,229.51,229.9,4455.0,220.124,220.6802,220.1144,220.4884,4455.0
2020-10-15 13:00:00,230.01,230.03,229.92,229.97,2700.0,220.5939,220.6131,220.5076,220.5555,2700.0
2020-10-15 13:10:00,229.92,230.09,229.7,229.87,9426.0,220.5076,220.6706,220.2966,220.4596,9426.0
2020-10-15 13:20:00,230.02,230.04,229.67,229.67,5937.0,220.6035,220.6227,220.2678,220.2678,5937.0
2020-10-15 13:30:00,229.82,230.07,229.79,230.01,6900.0,220.4117,220.6515,220.3829,220.5939,6900.0
2020-10-15 13:40:00,230.03,230.03,229.89,229.89,3261.0,220.6131,220.6131,220.4788,220.4788,3261.0
2020-10-15 13:50:00,229.95,230.0,229.92,230.0,1200.0,220.5364,220.5843,220.5076,220.5843,1200.0
2020-10-15 14:00:00,230.08,230.26,230.08,230.15,9300.0,220.661,220.8337,220.661,220.7282,9300.0
2020-10-15 14:10:00,230.19,230.28,229.93,230.2,7509.0,220.7665,220.8529,220.5172,220.7761,7509.0
2020-10-15 14:20:00,230.12,230.67,230.12,230.52,7500.0,220.6994,221.2269,220.6994,221.083,7500.0
2020-10-15 14:30:00,230.69,230.91,230.41,230.42,13893.0,221.2461,221.4571,220.9775,220.9871,13893.0
2020-10-15 14:40:00,230.52,230.52,230.36,230.46,4500.0,221.083,221.083,220.9296,221.0255,4500.0
2020-10-15 14:50:00,230.57,230.93,230.57,230.77,11667.0,221.131,221.4762,221.131,221.3228,11667.0
2020-10-15 15:00:00,230.78,230.83,230.48,230.63,20001.0,221.3324,221.3803,221.0447,221.1885,20001.0
2020-10-15 15:10:00,230.46,230.56,230.15,230.16,27732.0,221.0255,221.1214,220.7282,220.7378,27732.0
2020-10-15 15:20:00,230.17,230.3,230.15,230.28,17400.0,220.7474,220.872,220.7282,220.8529,17400.0
2020-10-15 15:30:00,230.28,230.58,230.08,230.11,27630.0,220.8529,221.1406,220.661,220.6898,27630.0
2020-10-15 15:40:00,230.09,230.21,229.6,229.67,38490.0,220.6706,220.7857,220.2007,220.2678,38490.0
2020-10-15 15:50:00,229.64,229.69,229.29,229.33,163689.0,220.2391,220.287,219.9034,219.9417,163689.0
2020-10-16 09:30:00,230.55,232.45,230.22,231.37,83757.0,221.1118,222.934,220.7953,221.8982,83757.0
2020-10-16 09:40:00,231.07,231.61,231.07,231.46,4200.0,221.6105,222.1284,221.6105,221.9846,4200.0
2020-10-16 09:50:00,231.46,231.79,231.06,231.59,17208.0,221.9846,222.301,221.6009,222.1092,17208.0
2020-10-16 10:00:00,231.46,232.15,231.35,231.9,9573.0,221.9846,222.6463,221.8791,222.4065,9573.0
2020-10-16 10:10:00,231.86,231.86,231.38,231.83,21918.0,222.3682,222.3682,221.9078,222.3394,21918.0
2020-10-16 10:20:00,231.93,232.17,231.81,232.1,8631.0,222.4353,222.6655,222.3202,222.5984,8631.0
2020-10-16 10:30:00,232.21,232.21,231.89,232.02,12777.0,222.7038,222.7038,222.3969,222.5216,12777.0
2020-10-16 10:40:00,232.17,232.44,232.03,232.25,22587.0,222.6655,222.9244,222.5312,222.7422,22587.0
2020-10-16 10:50:00,232.14,232.28,232.09,232.28,12120.0,222.6367,222.771,222.5888,222.771,12120.0
2020-10-16 11:00:00,232.1,232.11,231.91,232.06,3603.0,222.5984,222.6079,222.4161,222.56,3603.0
2020-10-16 11:10:00,231.96,231.96,231.53,231.53,8154.0,222.4641,222.4641,222.0517,222.0517,8154.0
2020-10-16 11:20:00,231.59,231.59,231.05,231.38,24453.0,222.1092,222.1092,221.5913,221.9078,24453.0
2020-10-16 11:30:00,231.47,231.53,231.17,231.17,11322.0,221.9941,222.0517,221.7064,221.7064,11322.0
2020-10-16 11:40:00,231.07,231.28,230.88,231.28,6504.0,221.6105,221.8119,221.4283,221.8119,6504.0
2020-10-16 11:50:00,231.22,231.75,231.12,231.67,42366.0,221.7544,222.2627,221.6585,222.186,42366.0
2020-10-16 12:00:00,231.73,231.95,231.62,231.66,4503.0,222.2435,222.4545,222.138,222.1764,4503.0
2020-10-16 12:10:00,231.84,232.0,231.84,231.95,1200.0,222.349,222.5024,222.349,222.4545,1200.0
2020-10-16 12:20:00,231.67,232.05,231.67,232.02,1500.0,222.186,222.5504,222.186,222.5216,1500.0
2020-10-16 12:30:00,231.94,232.43,231.89,232.18,11874.0,222.4449,222.9148,222.3969,222.6751,11874.0
2020-10-16 12:40:00,232.18,232.41,232.16,232.39,12315.0,222.6751,222.8957,222.6559,222.8765,12315.0
2020-10-16 12:50:00,232.39,232.76,232.32,232.76,31158.0,222.8765,223.2313,222.8093,223.2313,31158.0
2020-10-16 13:00:00,232.84,232.84,232.65,232.72,3000.0,223.3081,223.3081,223.1258,223.193,3000.0
2020-10-16 13:10:00,232.72,233.08,232.7,233.08,7500.0,223.193,223.5382,223.1738,223.5382,7500.0
2020-10-16 13:20:00,233.03,233.03,232.74,232.79,6543.0,223.4903,223.4903,223.2122,223.2601,6543.0
2020-10-16 13:30:00,232.88,232.93,232.8,232.86,7062.0,223.3464,223.3944,223.2697,223.3272,7062.0
2020-10-16 13:40:00,232.87,232.94,232.62,232.62,11025.0,223.3368,223.404,223.0971,223.0971,11025.0
2020-10-16 13:50:00,232.64,232.92,232.64,232.89,16842.0,223.1162,223.3848,223.1162,223.356,16842.0
2020-10-16 14:00:00,232.95,233.06,232.78,232.87,19815.0,223.4136,223.5191,223.2505,223.3368,19815.0
2020-10-16 14:10:00,233.12,233.12,233.05,233.05,2400.0,223.5766,223.5766,223.5095,223.5095,2400.0
2020-10-16 14:20:00,233.04,233.04,232.89,232.89,3738.0,223.4999,223.4999,223.356,223.356,3738.0
2020-10-16 14:30:00,232.93,233.45,232.92,233.45,32976.0,223.3944,223.8931,223.3848,223.8931,32976.0
2020-10-16 14:40:00,233.31,233.62,233.31,233.55,5700.0,223.7588,224.0561,223.7588,223.989,5700.0
2020-10-16 14:50:00,233.51,233.92,233.46,233.82,36279.0,223.9506,224.3438,223.9027,224.2479,36279.0
2020-10-16 15:00:00,233.71,233.74,233.34,233.54,7356.0,224.1424,224.1712,223.7876,223.9794,7356.0
2020-10-16 15:10:00,233.33,233.34,232.71,232.71,9720.0,223.778,223.7876,223.1834,223.1834,9720.0
2020-10-16 15:20:00,232.75,232.76,232.43,232.71,11013.0,223.2217,223.2313,222.9148,223.1834,11013.0
2020-10-16 15:30:00,232.71,232.71,232.38,232.38,9315.0,223.1834,223.1834,222.8669,222.8669,9315.0
2020-10-16 15:40:00,232.3,232.55,232.16,232.43,16125.0,222.7902,223.0299,222.6559,222.9148,16125.0
2020-10-16 15:50:00,232.16,232.26,231.56,231.84,32889.0,222.6559,222.7518,222.0805,222.349,32889.0
2020-10-19 09:30:00,232.12,233.03,232.12,232.14,28515.0,222.6175,223.4903,222.6175,222.6367,28515.0
2020-10-19 09:40:00,231.98,232.65,231.98,232.21,11004.0,222.4833,223.1258,222.4833,222.7038,11004.0
2020-10-19 09:50:00,232.22,232.44,231.99,232.39,11319.0,222.7134,222.9244,222.4929,222.8765,11319.0
2020-10-19 10:00:00,232.17,232.17,230.55,230.87,37449.0,222.6655,222.6655,221.1118,221.4187,37449.0
2020-10-19 10:10:00,230.86,230.91,230.16,230.6,19884.0,221.4091,221.4571,220.7378,221.1598,19884.0
2020-10-19 10:20:00,230.6,230.6,230.0,230.49,12663.0,221.1598,221.1598,220.5843,221.0543,12663.0
2020-10-19 10:30:00,230.54,231.03,230.32,230.49,10575.0,221.1022,221.5722,220.8912,221.0543,10575.0
2020-10-19 10:40:00,230.48,230.48,229.34,229.54,7620.0,221.0447,221.0447,219.9513,220.1432,7620.0
2020-10-19 10:50:00,229.83,229.84,229.06,229.59,4500.0,220.4213,220.4309,219.6828,220.1911,4500.0
2020-10-19 11:00:00,229.76,229.93,229.48,229.61,5472.0,220.3541,220.5172,220.0856,220.2103,5472.0
2020-10-19 11:10:00,229.37,229.69,229.1,229.6,5715.0,219.9801,220.287,219.7212,220.2007,5715.0
2020-10-19 11:20:00,229.41,229.99,229.31,229.64,16182.0,220.0185,220.5747,219.9226,220.2391,16182.0
2020-10-19 11:30:00,229.65,229.79,229.3,229.79,6606.0,220.2486,220.3829,219.913,220.3829,6606.0
2020-10-19 11:40:00,229.91,229.91,229.48,229.68,8400.0,220.498,220.498,220.0856,220.2774,8400.0
2020-10-19 11:50:00,229.66,229.66,229.31,229.43,3591.0,220.2582,220.2582,219.9226,220.0377,3591.0
2020-10-19 12:00:00,229.58,229.59,229.29,229.29,3009.0,220.1815,220.1911,219.9034,219.9034,3009.0
2020-10-19 12:10:00,229.46,229.75,229.39,229.73,3900.0,220.0664,220.3446,219.9993,220.3254,3900.0
2020-10-19 12:20:00,229.54,229.54,229.36,229.37,4800.0,220.1432,220.1432,219.9705,219.9801,4800.0
2020-10-19 12:30:00,229.22,229.56,229.22,229.3,8040.0,219.8363,220.1623,219.8363,219.913,8040.0
2020-10-19 12:40:00,229.21,229.63,229.21,229.63,6330.0,219.8267,220.2295,219.8267,220.2295,6330.0
2020-10-19 12:50:00,229.77,229.84,229.18,229.26,2922.0,220.3637,220.4309,219.7979,219.8746,2922.0
2020-10-19 13:00:00,229.28,229.3,229.01,229.16,18162.0,219.8938,219.913,219.6348,219.7787,18162.0
2020-10-19 13:10:00,229.07,229.3,229.04,229.18,7347.0,219.6924,219.913,219.6636,219.7979,7347.0
2020-10-19 13:20:00,229.17,229.2,229.05,229.09,10878.0,219.7883,219.8171,219.6732,219.7116,10878.0
2020-10-19 13:30:00,229.13,229.13,228.5,228.57,10434.0,219.7499,219.7499,219.1457,219.2129,10434.0
2020-10-19 13:40:00,228.54,228.69,228.32,228.46,7983.0,219.1841,219.3279,218.9731,219.1074,7983.0
2020-10-19 13:50:00,228.43,228.49,228.15,228.24,6345.0,219.0786,219.1361,218.8101,218.8964,6345.0
2020-10-19 14:00:00,228.17,228.29,227.81,228.09,11829.0,218.8292,218.9443,218.484,218.7525,11829.0
2020-10-19 14:10:00,228.1,228.43,228.1,228.37,3447.0,218.7621,219.0786,218.7621,219.021,3447.0
2020-10-19 14:20:00,228.25,228.68,228.24,228.61,8811.0,218.906,219.3184,218.8964,219.2512,8811.0
2020-10-19 14:30:00,228.47,228.47,227.8,227.86,3945.0,219.117,219.117,218.4744,218.5319,3945.0
2020-10-19 14:40:00,227.67,227.82,226.98,226.98,24180.0,218.3497,218.4936,217.688,217.688,24180.0
2020-10-19 14:50:00,226.86,227.08,226.75,227.01,10494.0,217.5729,217.7839,217.4674,217.7167,10494.0
2020-10-19 15:00:00,226.88,226.89,226.51,226.86,14580.0,217.592,217.6016,217.2372,217.5729,14580.0
2020-10-19 15:10:00,227.14,227.35,226.7,226.87,15036.0,217.8414,218.0428,217.4194,217.5825,15036.0
2020-10-19 15:20:00,226.82,227.6,226.82,227.59,17514.0,217.5345,218.2826,217.5345,218.273,17514.0
2020-10-19 15:30:00,227.94,227.94,227.5,227.94,9042.0,218.6087,218.6087,218.1867,218.6087,9042.0
2020-10-19 15:40:00,227.79,227.89,227.39,227.69,10572.0,218.4648,218.5607,218.0812,218.3689,10572.0
2020-10-19 15:50:00,227.52,227.58,226.73,227.49,47079.0,218.2058,218.2634,217.4482,218.1771,47079.0
2020-10-20 09:30:00,229.17,229.56,227.92,227.92,33909.0,219.7883,220.1623,218.5895,218.5895,33909.0
2020-10-20 09:40:00,227.92,228.48,227.34,227.34,11199.0,218.5895,219.1265,218.0332,218.0332,11199.0
2020-10-20 09:50:00,227.34,228.16,226.81,227.9,21738.0,218.0332,218.8196,217.5249,218.5703,21738.0
2020-10-20 10:00:00,227.75,228.15,227.45,227.6,19176.0,218.4264,218.8101,218.1387,218.2826,19176.0
2020-10-20 10:10:00,227.51,228.12,227.51,227.71,17325.0,218.1963,218.7813,218.1963,218.3881,17325.0
2020-10-20 10:20:00,227.85,227.87,227.42,227.64,13548.0,218.5223,218.5415,218.1099,218.3209,13548.0
2020-10-20 10:30:00,227.47,228.72,227.45,228.37,17349.0,218.1579,219.3567,218.1387,219.021,17349.0
2020-10-20 10:40:00,228.72,228.98,228.51,228.61,16161.0,219.3567,219.6061,219.1553,219.2512,16161.0
2020-10-20 10:50:00,228.46,228.67,227.72,227.93,28512.0,219.1074,219.3088,218.3977,218.5991,28512.0
2020-10-20 11:00:00,227.67,227.7,227.3,227.7,6657.0,218.3497,218.3785,217.9949,218.3785,6657.0
2020-10-20 11:10:00,227.73,227.82,227.61,227.67,5100.0,218.4072,218.4936,218.2922,218.3497,5100.0
2020-10-20 11:20:00,227.75,227.75,226.96,227.1,19914.0,218.4264,218.4264,217.6688,217.803,19914.0
2020-10-20 11:30:00,227.02,227.53,226.83,227.49,16641.0,217.7263,218.2154,217.5441,218.1771,16641.0
2020-10-20 11:40:00,227.35,227.94,227.35,227.94,4200.0,218.0428,218.6087,218.0428,218.6087,4200.0
2020-10-20 11:50:00,227.81,227.93,227.19,227.81,4683.0,218.484,218.5991,217.8894,218.484,4683.0
2020-10-20 12:00:00,227.94,227.94,227.35,227.45,5166.0,218.6087,218.6087,218.0428,218.1387,5166.0
2020-10-20 12:10:00,227.51,227.94,227.51,227.54,8190.0,218.1963,218.6087,218.1963,218.225,8190.0
2020-10-20 12:20:00,227.54,227.54,227.2,227.32,7563.0,218.225,218.225,217.8989,218.014,7563.0
2020-10-20 12:30:00,227.24,227.6,226.87,227.45,17268.0,217.9373,218.2826,217.5825,218.1387,17268.0
2020-10-20 12:40:00,227.71,227.92,227.26,227.26,8688.0,218.3881,218.5895,217.9565,217.9565,8688.0
2020-10-20 12:50:00,227.23,227.23,226.95,227.18,8913.0,217.9277,217.9277,217.6592,217.8798,8913.0
2020-10-20 13:00:00,227.38,227.38,226.88,227.04,9312.0,218.0716,218.0716,217.592,217.7455,9312.0
2020-10-20 13:10:00,226.98,227.56,226.98,227.4,6465.0,217.688,218.2442,217.688,218.0908,6465.0
2020-10-20 13:20:00,227.6,227.86,227.33,227.4,35313.0,218.2826,218.5319,218.0236,218.0908,35313.0
2020-10-20 13:30:00,227.56,227.97,227.49,227.76,8496.0,218.2442,218.6374,218.1771,218.436,8496.0
2020-10-20 13:40:00,227.67,227.81,227.47,227.72,7914.0,218.3497,218.484,218.1579,218.3977,7914.0
2020-10-20 13:50:00,227.74,227.74,227.13,227.16,8553.0,218.4168,218.4168,217.8318,217.8606,8553.0
2020-10-20 14:00:00,227.17,227.18,226.67,226.89,6534.0,217.8702,217.8798,217.3906,217.6016,6534.0
2020-10-20 14:10:00,226.78,227.08,226.74,226.95,6861.0,217.4961,217.7839,217.4578,217.6592,6861.0
2020-10-20 14:20:00,226.98,227.27,226.6,226.61,14814.0,217.688,217.9661,217.3235,217.3331,14814.0
2020-10-20 14:30:00,226.64,226.65,226.17,226.29,2421.0,217.3619,217.3715,216.9111,217.0262,2421.0
2020-10-20 14:40:00,226.19,226.45,226.01,226.27,21294.0,216.9303,217.1796,216.7577,217.007,21294.0
2020-10-20 14:50:00,226.05,226.73,226.05,226.39,13416.0,216.796,217.4482,216.796,217.1221,13416.0
2020-10-20 15:00:00,226.57,226.61,225.61,225.62,101853.0,217.2947,217.3331,216.374,216.3836,101853.0
2020-10-20 15:10:00,225.57,225.99,224.99,225.92,23817.0,216.3357,216.7385,215.7794,216.6713,23817.0
2020-10-20 15:20:00,225.86,226.21,224.95,225.0,56946.0,216.6138,216.9495,215.7411,215.789,56946.0
2020-10-20 15:30:00,225.05,225.36,224.58,224.77,68523.0,215.837,216.1343,215.3862,215.5684,68523.0
2020-10-20 15:40:00,224.97,225.81,224.78,224.89,48222.0,215.7602,216.5658,215.578,215.6835,48222.0
2020-10-20 15:50:00,224.89,225.36,224.53,224.86,99138.0,215.6835,216.1343,215.3382,215.6547,99138.0
2020-10-21 09:30:00,225.0,226.01,225.0,225.26,44076.0,215.789,216.7577,215.789,216.0384,44076.0
2020-10-21 09:40:00,225.3,226.83,225.26,226.83,69342.0,216.0767,217.5441,216.0384,217.5441,69342.0
2020-10-21 09:50:00,226.96,227.13,226.64,226.77,14490.0,217.6688,217.8318,217.3619,217.4865,14490.0
2020-10-21 10:00:00,227.06,227.17,226.1,226.69,31224.0,217.7647,217.8702,216.844,217.4098,31224.0
2020-10-21 10:10:00,226.82,227.49,226.73,227.36,28584.0,217.5345,218.1771,217.4482,218.0524,28584.0
2020-10-21 10:20:00,227.24,228.17,227.12,227.62,12294.0,217.9373,218.8292,217.8222,218.3018,12294.0
2020-10-21 10:30:00,227.7,227.94,227.26,227.66,18009.0,218.3785,218.6087,217.9565,218.3401,18009.0
2020-10-21 10:40:00,227.53,227.75,227.17,227.21,7884.0,218.2154,218.4264,217.8702,217.9085,7884.0
2020-10-21 10:50:00,227.23,227.45,227.02,227.2,29346.0,217.9277,218.1387,217.7263,217.8989,29346.0
2020-10-21 11:00:00,227.2,227.23,226.67,227.01,12201.0,217.8989,217.9277,217.3906,217.7167,12201.0
2020-10-21 11:10:00,226.85,226.85,226.01,226.34,12372.0,217.5633,217.5633,216.7577,217.0742,12372.0
2020-10-21 11:20:00,226.2,226.51,225.98,226.08,11727.0,216.9399,217.2372,216.7289,216.8248,11727.0
2020-10-21 11:30:00,226.1,226.44,226.03,226.24,49641.0,216.844,217.1701,216.7768,216.9782,49641.0
2020-10-21 11:40:00,225.99,226.68,225.95,226.39,16950.0,216.7385,217.4002,216.7001,217.1221,16950.0
2020-10-21 11:50:00,226.47,226.77,226.24,226.31,15645.0,217.1988,217.4865,216.9782,217.0454,15645.0
2020-10-21 12:00:00,226.26,226.91,226.26,226.73,18570.0,216.9974,217.6208,216.9974,217.4482,18570.0
2020-10-21 12:10:00,226.76,226.76,226.31,226.39,2634.0,217.477,217.477,217.0454,217.1221,2634.0
2020-10-21 12:20:00,226.62,227.22,226.5,226.76,14700.0,217.3427,217.9181,217.2276,217.477,14700.0
2020-10-21 12:30:00,226.53,226.59,226.18,226.27,6417.0,217.2564,217.3139,216.9207,217.007,6417.0
2020-10-21 12:40:00,226.33,226.38,225.98,226.0,28074.0,217.0646,217.1125,216.7289,216.7481,28074.0
2020-10-21 12:50:00,225.99,226.4,225.83,226.4,3645.0,216.7385,217.1317,216.585,217.1317,3645.0
2020-10-21 13:00:00,226.38,226.58,226.31,226.52,1800.0,217.1125,217.3043,217.0454,217.2468,1800.0
2020-10-21 13:10:00,226.67,226.87,226.5,226.65,6639.0,217.3906,217.5825,217.2276,217.3715,6639.0
2020-10-21 13:20:00,226.54,226.6,226.38,226.41,19215.0,217.266,217.3235,217.1125,217.1413,19215.0
2020-10-21 13:30:00,226.45,226.45,226.17,226.18,9600.0,217.1796,217.1796,216.9111,216.9207,9600.0
2020-10-21 13:40:00,226.17,226.47,226.17,226.46,4140.0,216.9111,217.1988,216.9111,217.1892,4140.0
2020-10-21 13:50:00,226.52,226.71,226.2,226.29,17592.0,217.2468,217.429,216.9399,217.0262,17592.0
2020-10-21 14:00:00,226.29,226.6,226.17,226.17,19455.0,217.0262,217.3235,216.9111,216.9111,19455.0
2020-10-21 14:10:00,226.21,226.61,226.21,226.41,15255.0,216.9495,217.3331,216.9495,217.1413,15255.0
2020-10-21 14:20:00,226.53,226.98,226.53,226.74,20760.0,217.2564,217.688,217.2564,217.4578,20760.0
2020-10-21 14:30:00,226.68,226.78,226.64,226.74,8037.0,217.4002,217.4961,217.3619,217.4578,8037.0
2020-10-21 14:40:00,226.75,226.83,226.62,226.67,12351.0,217.4674,217.5441,217.3427,217.3906,12351.0
2020-10-21 14:50:00,226.68,226.9,226.64,226.77,10704.0,217.4002,217.6112,217.3619,217.4865,10704.0
2020-10-21 15:00:00,226.72,226.82,226.14,226.3,20523.0,217.4386,217.5345,216.8823,217.0358,20523.0
2020-10-21 15:10:00,226.42,226.55,226.33,226.38,5616.0,217.1509,217.2756,217.0646,217.1125,5616.0
2020-10-21 15:20:00,226.27,226.74,226.27,226.51,15900.0,217.007,217.4578,217.007,217.2372,15900.0
2020-10-21 15:30:00,226.67,226.78,226.31,226.37,13005.0,217.3906,217.4961,217.0454,217.1029,13005.0
2020-10-21 15:40:00,226.35,226.42,225.52,225.52,25641.0,217.0837,217.1509,216.2877,216.2877,25641.0
2020-10-21 15:50:00,225.51,225.77,224.37,224.76,171039.0,216.2781,216.5275,215.1848,215.5588,171039.0
2020-10-22 09:30:00,225.41,225.41,224.13,224.13,22380.0,216.1822,216.1822,214.9546,214.9546,22380.0
2020-10-22 09:40:00,224.17,224.17,223.33,223.63,23001.0,214.993,214.993,214.1874,214.4751,23001.0
2020-10-22 09:50:00,223.62,224.01,223.5,223.5,20472.0,214.4655,214.8395,214.3504,214.3504,20472.0
2020-10-22 10:00:00,223.48,224.66,223.37,224.56,32775.0,214.3312,215.4629,214.2257,215.367,32775.0
2020-10-22 10:10:00,224.81,224.81,224.19,224.38,13479.0,215.6068,215.6068,215.0122,215.1944,13479.0
2020-10-22 10:20:00,224.36,224.59,224.07,224.15,16518.0,215.1752,215.3958,214.8971,214.9738,16518.0
2020-10-22 10:30:00,224.17,224.3,223.63,223.71,8004.0,214.993,215.1177,214.4751,214.5518,8004.0
2020-10-22 10:40:00,223.54,223.54,222.99,223.19,9084.0,214.3888,214.3888,213.8613,214.0531,9084.0
2020-10-22 10:50:00,223.19,224.31,223.19,224.31,1350.0,214.0531,215.1273,214.0531,215.1273,1350.0
2020-10-22 11:00:00,224.61,224.79,224.36,224.36,4467.0,215.415,215.5876,215.1752,215.1752,4467.0
2020-10-22 11:10:00,224.55,225.12,224.53,224.91,3636.0,215.3574,215.9041,215.3382,215.7027,3636.0
2020-10-22 11:20:00,224.83,225.29,224.83,224.9,4974.0,215.626,216.0671,215.626,215.6931,4974.0
2020-10-22 11:30:00,224.85,224.85,224.31,224.44,16380.0,215.6451,215.6451,215.1273,215.2519,16380.0
2020-10-22 11:40:00,224.49,225.02,224.34,224.94,2739.0,215.2999,215.8082,215.156,215.7315,2739.0
2020-10-22 11:50:00,224.92,224.97,224.47,224.69,4605.0,215.7123,215.7602,215.2807,215.4917,4605.0
2020-10-22 12:00:00,224.73,224.99,224.63,224.99,8427.0,215.5301,215.7794,215.4342,215.7794,8427.0
2020-10-22 12:10:00,225.23,225.55,225.21,225.52,10287.0,216.0096,216.3165,215.9904,216.2877,10287.0
2020-10-22 12:20:00,225.46,225.7,225.19,225.3,4968.0,216.2302,216.4604,215.9712,216.0767,4968.0
2020-10-22 12:30:00,225.16,225.34,224.52,225.29,12000.0,215.9425,216.1151,215.3287,216.0671,12000.0
2020-10-22 12:40:00,225.05,225.49,225.03,225.39,4200.0,215.837,216.2589,215.8178,216.163,4200.0
2020-10-22 12:50:00,225.41,225.98,225.41,225.98,3600.0,216.1822,216.7289,216.1822,216.7289,3600.0
2020-10-22 13:00:00,225.92,226.0,225.8,225.86,6702.0,216.6713,216.7481,216.5563,216.6138,6702.0
2020-10-22 13:10:00,225.85,225.85,225.75,225.75,600.0,216.6042,216.6042,216.5083,216.5083,600.0
2020-10-22 13:20:00,225.78,226.09,225.74,226.09,6900.0,216.5371,216.8344,216.4987,216.8344,6900.0
2020-10-22 13:30:00,226.12,226.24,225.72,225.72,7500.0,216.8632,216.9782,216.4795,216.4795,7500.0
2020-10-22 13:40:00,225.63,225.74,225.55,225.73,2295.0,216.3932,216.4987,216.3165,216.4891,2295.0
2020-10-22 13:50:00,225.79,226.16,225.5,226.16,4791.0,216.5467,216.9015,216.2685,216.9015,4791.0
2020-10-22 14:00:00,226.24,226.24,225.94,226.23,3906.0,216.9782,216.9782,216.6905,216.9687,3906.0
2020-10-22 14:10:00,226.3,226.67,226.29,226.6,13380.0,217.0358,217.3906,217.0262,217.3235,13380.0
2020-10-22 14:20:00,226.68,226.75,226.55,226.57,3699.0,217.4002,217.4674,217.2756,217.2947,3699.0
2020-10-22 14:30:00,226.88,226.88,226.61,226.61,3000.0,217.592,217.592,217.3331,217.3331,3000.0
2020-10-22 14:40:00,226.63,226.63,226.3,226.34,5616.0,217.3523,217.3523,217.0358,217.0742,5616.0
2020-10-22 14:50:00,226.42,226.6,226.36,226.44,4791.0,217.1509,217.3235,217.0933,217.1701,4791.0
2020-10-22 15:00:00,226.18,226.44,226.18,226.27,7500.0,216.9207,217.1701,216.9207,217.007,7500.0
2020-10-22 15:10:00,226.56,226.56,226.28,226.38,2700.0,217.2851,217.2851,217.0166,217.1125,2700.0
2020-10-22 15:20:00,226.33,226.45,226.32,226.32,4086.0,217.0646,217.1796,217.055,217.055,4086.0
2020-10-22 15:30:00,226.34,226.81,226.34,226.58,9300.0,217.0742,217.5249,217.0742,217.3043,9300.0
2020-10-22 15:40:00,226.54,226.67,226.2,226.27,11385.0,217.266,217.3906,216.9399,217.007,11385.0
2020-10-22 15:50:00,226.22,226.51,225.8,226.13,32460.0,216.9591,217.2372,216.5563,216.8727,32460.0
2020-10-23 09:30:00,227.05,227.16,226.56,226.96,16569.0,217.7551,217.8606,217.2851,217.6688,16569.0
2020-10-23 09:40:00,226.71,226.71,225.51,225.54,10500.0,217.429,217.429,216.2781,216.3069,10500.0
2020-10-23 09:50:00,225.25,226.18,224.67,226.15,11712.0,216.0288,216.9207,215.4725,216.8919,11712.0
2020-10-23 10:00:00,226.12,226.12,225.29,225.74,9471.0,216.8632,216.8632,216.0671,216.4987,9471.0
2020-10-23 10:10:00,226.03,226.03,225.61,225.78,9360.0,216.7768,216.7768,216.374,216.5371,9360.0
2020-10-23 10:20:00,225.75,226.32,225.75,226.32,2100.0,216.5083,217.055,216.5083,217.055,2100.0
2020-10-23 10:30:00,226.32,226.59,226.0,226.33,5100.0,217.055,217.3139,216.7481,217.0646,5100.0
2020-10-23 10:40:00,226.33,226.33,225.75,225.75,3678.0,217.0646,217.0646,216.5083,216.5083,3678.0
2020-10-23 10:50:00,225.65,225.98,225.57,225.87,4452.0,216.4124,216.7289,216.3357,216.6234,4452.0
2020-10-23 11:00:00,226.0,226.0,225.58,225.66,6000.0,216.7481,216.7481,216.3453,216.422,6000.0
2020-10-23 11:10:00,225.77,226.03,225.69,226.0,16752.0,216.5275,216.7768,216.4508,216.7481,16752.0
2020-10-23 11:20:00,225.81,225.87,225.66,225.87,3906.0,216.5658,216.6234,216.422,216.6234,3906.0
2020-10-23 11:30:00,225.86,226.06,225.73,225.79,5709.0,216.6138,216.8056,216.4891,216.5467,5709.0
2020-10-23 11:40:00,225.84,225.94,225.02,225.02,4050.0,216.5946,216.6905,215.8082,215.8082,4050.0
2020-10-23 11:50:00,225.32,225.65,225.04,225.65,5595.0,216.0959,216.4124,215.8274,216.4124,5595.0
2020-10-23 12:00:00,225.46,225.67,225.4,225.4,3150.0,216.2302,216.4316,216.1726,216.1726,3150.0
2020-10-23 12:10:00,225.31,225.32,224.71,224.94,9900.0,216.0863,216.0959,215.5109,215.7315,9900.0
2020-10-23 12:20:00,224.8,225.04,224.57,224.89,15285.0,215.5972,215.8274,215.3766,215.6835,15285.0
2020-10-23 12:30:00,225.04,225.17,224.77,225.16,6900.0,215.8274,215.952,215.5684,215.9425,6900.0
2020-10-23 12:40:00,225.13,225.5,225.03,225.26,11310.0,215.9137,216.2685,215.8178,216.0384,11310.0
2020-10-23 12:50:00,225.26,225.32,224.84,224.84,27816.0,216.0384,216.0959,215.6356,215.6356,27816.0
2020-10-23 13:00:00,225.05,225.84,224.97,225.79,14832.0,215.837,216.5946,215.7602,216.5467,14832.0
2020-10-23 13:10:00,225.79,225.79,225.47,225.66,12153.0,216.5467,216.5467,216.2398,216.422,12153.0
2020-10-23 13:20:00,225.61,226.36,225.6,226.09,10965.0,216.374,217.0933,216.3644,216.8344,10965.0
2020-10-23 13:30:00,226.14,226.37,225.81,225.84,11814.0,216.8823,217.1029,216.5658,216.5946,11814.0
2020-10-23 13:40:00,225.92,226.07,225.76,226.07,11385.0,216.6713,216.8152,216.5179,216.8152,11385.0
2020-10-23 13:50:00,226.27,226.57,226.09,226.57,7200.0,217.007,217.2947,216.8344,217.2947,7200.0
2020-10-23 14:00:00,226.47,226.89,226.36,226.6,14211.0,217.1988,217.6016,217.0933,217.3235,14211.0
2020-10-23 14:10:00,226.53,227.06,226.41,227.0,14250.0,217.2564,217.7647,217.1413,217.7071,14250.0
2020-10-23 14:20:00,226.9,227.47,226.82,227.34,15288.0,217.6112,218.1579,217.5345,218.0332,15288.0
2020-10-23 14:30:00,227.44,227.57,227.11,227.13,11871.0,218.1291,218.2538,217.8126,217.8318,11871.0
2020-10-23 14:40:00,227.22,227.22,226.9,227.13,8805.0,217.9181,217.9181,217.6112,217.8318,8805.0
2020-10-23 14:50:00,227.06,227.35,226.96,227.14,12900.0,217.7647,218.0428,217.6688,217.8414,12900.0
2020-10-23 15:00:00,227.26,227.67,227.13,227.56,15855.0,217.9565,218.3497,217.8318,218.2442,15855.0
2020-10-23 15:10:00,227.47,227.89,227.47,227.68,13977.0,218.1579,218.5607,218.1579,218.3593,13977.0
2020-10-23 15:20:00,227.68,228.33,227.68,227.72,15363.0,218.3593,218.9827,218.3593,218.3977,15363.0
2020-10-23 15:30:00,227.71,227.82,227.33,227.63,26409.0,218.3881,218.4936,218.0236,218.3113,26409.0
2020-10-23 15:40:00,227.7,228.2,227.7,228.08,25896.0,218.3785,218.858,218.3785,218.7429,25896.0
2020-10-23 15:50:00,228.19,228.35,227.68,227.77,89274.0,218.8484,219.0019,218.3593,218.4456,89274.0
2020-10-26 09:30:00,225.7,226.61,225.21,225.38,23097.0,216.4604,217.3331,215.9904,216.1535,23097.0
2020-10-26 09:40:00,225.04,225.18,224.33,224.97,14532.0,215.8274,215.9616,215.1464,215.7602,14532.0
2020-10-26 09:50:00,224.75,225.42,224.72,225.0,22395.0,215.5492,216.1918,215.5205,215.789,22395.0
2020-10-26 10:00:00,224.95,225.12,224.78,225.09,21696.0,215.7411,215.9041,215.578,215.8753,21696.0
2020-10-26 10:10:00,225.01,225.14,224.83,225.04,11985.0,215.7986,215.9233,215.626,215.8274,11985.0
2020-10-26 10:20:00,225.04,225.37,224.88,224.88,11871.0,215.8274,216.1439,215.6739,215.6739,11871.0
2020-10-26 10:30:00,224.76,224.76,223.57,224.26,13131.0,215.5588,215.5588,214.4175,215.0793,13131.0
2020-10-26 10:40:00,224.57,224.57,223.72,223.98,7605.0,215.3766,215.3766,214.5614,214.8108,7605.0
2020-10-26 10:50:00,223.87,223.88,223.41,223.6,13929.0,214.7053,214.7149,214.2641,214.4463,13929.0
2020-10-26 11:00:00,223.48,223.59,222.99,222.99,10533.0,214.3312,214.4367,213.8613,213.8613,10533.0
2020-10-26 11:10:00,223.2,223.59,222.11,222.16,12723.0,214.0627,214.4367,213.0173,213.0653,12723.0
2020-10-26 11:20:00,222.27,222.69,222.1,222.69,11490.0,213.1708,213.5736,213.0077,213.5736,11490.0
2020-10-26 11:30:00,222.57,223.11,222.2,222.72,17232.0,213.4585,213.9764,213.1036,213.6023,17232.0
2020-10-26 11:40:00,222.75,223.15,222.75,222.92,11874.0,213.6311,214.0147,213.6311,213.7942,11874.0
2020-10-26 11:50:00,223.12,223.21,222.8,223.0,5988.0,213.986,214.0723,213.6791,213.8709,5988.0
2020-10-26 12:00:00,223.04,223.04,222.58,222.62,11073.0,213.9092,213.9092,213.4681,213.5064,11073.0
2020-10-26 12:10:00,222.61,222.79,222.52,222.66,7662.0,213.4968,213.6695,213.4105,213.5448,7662.0
2020-10-26 12:20:00,222.76,223.14,222.52,223.14,10050.0,213.6407,214.0052,213.4105,214.0052,10050.0
2020-10-26 12:30:00,222.87,222.88,222.42,222.44,8136.0,213.7462,213.7558,213.3146,213.3338,8136.0
2020-10-26 12:40:00,222.38,222.68,222.29,222.29,18024.0,213.2763,213.564,213.19,213.19,18024.0
2020-10-26 12:50:00,222.31,222.77,222.31,222.72,7263.0,213.2091,213.6503,213.2091,213.6023,7263.0
2020-10-26 13:00:00,222.83,222.85,222.48,222.61,9636.0,213.7078,213.727,213.3722,213.4968,9636.0
2020-10-26 13:10:00,222.75,222.91,221.97,222.06,11583.0,213.6311,213.7846,212.8831,212.9694,11583.0
2020-10-26 13:20:00,221.97,222.13,221.68,221.83,9588.0,212.8831,213.0365,212.6049,212.7488,9588.0
2020-10-26 13:30:00,221.75,222.06,221.41,222.06,12285.0,212.6721,212.9694,212.346,212.9694,12285.0
2020-10-26 13:40:00,222.03,222.2,221.99,222.11,9609.0,212.9406,213.1036,212.9022,213.0173,9609.0
2020-10-26 13:50:00,222.15,222.78,221.87,222.78,15879.0,213.0557,213.6599,212.7871,213.6599,15879.0
2020-10-26 14:00:00,222.63,223.63,222.63,223.19,9138.0,213.516,214.4751,213.516,214.0531,9138.0
2020-10-26 14:10:00,223.27,223.28,222.8,222.92,13941.0,214.1298,214.1394,213.6791,213.7942,13941.0
2020-10-26 14:20:00,222.92,223.78,222.92,223.57,10401.0,213.7942,214.619,213.7942,214.4175,10401.0
2020-10-26 14:30:00,223.59,223.59,222.61,222.63,17433.0,214.4367,214.4367,213.4968,213.516,17433.0
2020-10-26 14:40:00,222.76,222.99,222.39,222.72,12612.0,213.6407,213.8613,213.2859,213.6023,12612.0
2020-10-26 14:50:00,222.74,223.32,222.74,223.09,13896.0,213.6215,214.1778,213.6215,213.9572,13896.0
2020-10-26 15:00:00,223.0,223.22,222.65,222.67,9954.0,213.8709,214.0819,213.5352,213.5544,9954.0
2020-10-26 15:10:00,222.59,223.09,222.48,222.88,20829.0,213.4777,213.9572,213.3722,213.7558,20829.0
2020-10-26 15:20:00,222.88,223.37,222.87,223.34,21222.0,213.7558,214.2257,213.7462,214.197,21222.0
2020-10-26 15:30:00,223.33,223.8,223.18,223.66,35106.0,214.1874,214.6381,214.0435,214.5039,35106.0
2020-10-26 15:40:00,223.6,224.13,223.02,223.24,34398.0,214.4463,214.9546,213.8901,214.1011,34398.0
2020-10-26 15:50:00,223.1,224.32,223.05,223.79,99435.0,213.9668,215.1368,213.9188,214.6285,99435.0
2020-10-27 09:30:00,225.72,225.72,222.59,223.28,65661.0,216.4795,216.4795,213.4777,214.1394,65661.0
2020-10-27 09:40:00,223.65,227.44,222.82,226.52,62742.0,214.4943,218.1291,213.6983,217.2468,62742.0
2020-10-27 09:50:00,226.67,227.32,225.65,226.43,26943.0,217.3906,218.014,216.4124,217.1605,26943.0
2020-10-27 10:00:00,226.42,226.84,224.45,225.61,42549.0,217.1509,217.5537,215.2615,216.374,42549.0
2020-10-27 10:10:00,225.99,226.37,224.74,225.58,10854.0,216.7385,217.1029,215.5397,216.3453,10854.0
2020-10-27 10:20:00,225.21,225.21,223.99,224.04,6420.0,215.9904,215.9904,214.8204,214.8683,6420.0
2020-10-27 10:30:00,224.06,225.05,224.06,224.83,16671.0,214.8875,215.837,214.8875,215.626,16671.0
2020-10-27 10:40:00,224.59,224.59,223.72,223.72,5886.0,215.3958,215.3958,214.5614,214.5614,5886.0
2020-10-27 10:50:00,223.75,223.92,222.67,222.89,12432.0,214.5902,214.7532,213.5544,213.7654,12432.0
2020-10-27 11:00:00,222.87,224.01,222.87,223.85,7500.0,213.7462,214.8395,213.7462,214.6861,7500.0
2020-10-27 11:10:00,224.01,224.37,223.5,223.5,13803.0,214.8395,215.1848,214.3504,214.3504,13803.0
2020-10-27 11:20:00,223.87,224.01,223.16,223.78,15114.0,214.7053,214.8395,214.0243,214.619,15114.0
2020-10-27 11:30:00,223.61,223.64,222.67,223.34,14073.0,214.4559,214.4847,213.5544,214.197,14073.0
2020-10-27 11:40:00,223.44,223.91,223.24,223.81,7200.0,214.2929,214.7436,214.1011,214.6477,7200.0
2020-10-27 11:50:00,223.84,224.98,223.84,224.33,10794.0,214.6765,215.7698,214.6765,215.1464,10794.0
2020-10-27 12:00:00,224.33,224.37,223.85,223.91,6303.0,215.1464,215.1848,214.6861,214.7436,6303.0
2020-10-27 12:10:00,224.17,224.17,223.5,223.65,6600.0,214.993,214.993,214.3504,214.4943,6600.0
2020-10-27 12:20:00,223.79,224.93,223.79,224.86,18132.0,214.6285,215.7219,214.6285,215.6547,18132.0
2020-10-27 12:30:00,224.83,224.95,223.95,224.66,11301.0,215.626,215.7411,214.782,215.4629,11301.0
2020-10-27 12:40:00,224.63,224.77,224.11,224.29,5817.0,215.4342,215.5684,214.9354,215.1081,5817.0
2020-10-27 12:50:00,224.16,224.47,223.78,224.32,11058.0,214.9834,215.2807,214.619,215.1368,11058.0
2020-10-27 13:00:00,224.1,224.86,224.09,224.58,15495.0,214.9259,215.6547,214.9163,215.3862,15495.0
2020-10-27 13:10:00,224.65,224.84,224.44,224.44,9552.0,215.4533,215.6356,215.2519,215.2519,9552.0
2020-10-27 13:20:00,224.52,226.25,224.42,225.89,43533.0,215.3287,216.9878,215.2328,216.6426,43533.0
2020-10-27 13:30:00,226.13,226.81,225.98,226.41,34704.0,216.8727,217.5249,216.7289,217.1413,34704.0
2020-10-27 13:40:00,226.1,226.24,225.22,226.17,11790.0,216.844,216.9782,216.0,216.9111,11790.0
2020-10-27 13:50:00,225.96,226.02,225.59,225.87,18510.0,216.7097,216.7673,216.3549,216.6234,18510.0
2020-10-27 14:00:00,225.98,226.15,225.22,226.15,12369.0,216.7289,216.8919,216.0,216.8919,12369.0
2020-10-27 14:10:00,226.0,226.13,225.49,225.5,9000.0,216.7481,216.8727,216.2589,216.2685,9000.0
2020-10-27 14:20:00,225.7,226.01,225.41,225.53,17880.0,216.4604,216.7577,216.1822,216.2973,17880.0
2020-10-27 14:30:00,225.51,225.99,225.34,225.65,14754.0,216.2781,216.7385,216.1151,216.4124,14754.0
2020-10-27 14:40:00,226.05,226.31,225.42,225.88,9903.0,216.796,217.0454,216.1918,216.633,9903.0
2020-10-27 14:50:00,225.7,226.25,225.61,225.94,34299.0,216.4604,216.9878,216.374,216.6905,34299.0
2020-10-27 15:00:00,226.25,226.25,225.59,225.62,34623.0,216.9878,216.9878,216.3549,216.3836,34623.0
2020-10-27 15:10:00,225.58,225.72,225.43,225.67,13449.0,216.3453,216.4795,216.2014,216.4316,13449.0
2020-10-27 15:20:00,225.64,225.94,225.49,225.74,13236.0,216.4028,216.6905,216.2589,216.4987,13236.0
2020-10-27 15:30:00,225.59,225.91,225.51,225.7,24099.0,216.3549,216.6618,216.2781,216.4604,24099.0
2020-10-27 15:40:00,225.8,225.93,225.07,225.33,29652.0,216.5563,216.6809,215.8561,216.1055,29652.0
2020-10-27 15:50:00,225.21,225.21,224.25,224.49,89751.0,215.9904,215.9904,215.0697,215.2999,89751.0
2020-10-28 09:30:00,224.74,225.63,223.69,225.09,47838.0,215.5397,216.3932,214.5326,215.8753,47838.0
2020-10-28 09:40:00,224.99,225.75,224.51,225.47,20424.0,215.7794,216.5083,215.3191,216.2398,20424.0
2020-10-28 09:50:00,225.28,225.29,222.3,223.49,32073.0,216.0575,216.0671,213.1995,214.3408,32073.0
2020-10-28 10:00:00,223.37,224.01,222.62,224.01,22245.0,214.2257,214.8395,213.5064,214.8395,22245.0
2020-10-28 10:10:00,224.14,224.79,222.87,222.99,21879.0,214.9642,215.5876,213.7462,213.8613,21879.0
2020-10-28 10:20:00,222.99,223.05,221.98,222.31,14316.0,213.8613,213.9188,212.8926,213.2091,14316.0
2020-10-28 10:30:00,222.33,223.21,222.09,223.1,8319.0,213.2283,214.0723,212.9981,213.9668,8319.0
2020-10-28 10:40:00,223.11,223.5,222.99,223.14,19761.0,213.9764,214.3504,213.8613,214.0052,19761.0
2020-10-28 10:50:00,223.25,224.31,222.59,224.3,52635.0,214.1106,215.1273,213.4777,215.1177,52635.0
2020-10-28 11:00:00,224.09,224.25,223.26,224.15,25092.0,214.9163,215.0697,214.1202,214.9738,25092.0
2020-10-28 11:10:00,223.94,224.43,223.79,224.12,27552.0,214.7724,215.2423,214.6285,214.945,27552.0
2020-10-28 11:20:00,224.33,224.33,223.73,224.33,28839.0,215.1464,215.1464,214.571,215.1464,28839.0
2020-10-28 11:30:00,224.53,224.53,223.9,224.28,11199.0,215.3382,215.3382,214.734,215.0985,11199.0
2020-10-28 11:40:00,224.61,225.27,224.43,224.6,26376.0,215.415,216.048,215.2423,215.4054,26376.0
2020-10-28 11:50:00,224.6,225.54,224.55,225.54,7161.0,215.4054,216.3069,215.3574,216.3069,7161.0
2020-10-28 12:00:00,225.34,225.54,223.83,224.21,39408.0,216.1151,216.3069,214.6669,215.0313,39408.0
2020-10-28 12:10:00,224.38,225.0,224.16,224.92,9936.0,215.1944,215.789,214.9834,215.7123,9936.0
2020-10-28 12:20:00,225.07,225.1,224.33,224.33,9012.0,215.8561,215.8849,215.1464,215.1464,9012.0
2020-10-28 12:30:00,224.2,224.33,223.86,223.86,7740.0,215.0218,215.1464,214.6957,214.6957,7740.0
2020-10-28 12:40:00,223.86,224.36,223.76,224.3,12894.0,214.6957,215.1752,214.5998,215.1177,12894.0
2020-10-28 12:50:00,224.26,224.67,224.05,224.35,11097.0,215.0793,215.4725,214.8779,215.1656,11097.0
2020-10-28 13:00:00,224.36,224.83,224.21,224.56,32103.0,215.1752,215.626,215.0313,215.367,32103.0
2020-10-28 13:10:00,224.57,224.64,223.98,223.98,28941.0,215.3766,215.4437,214.8108,214.8108,28941.0
2020-10-28 13:20:00,224.12,224.67,223.86,224.67,6876.0,214.945,215.4725,214.6957,215.4725,6876.0
2020-10-28 13:30:00,224.41,225.13,224.41,225.13,9300.0,215.2232,215.9137,215.2232,215.9137,9300.0
2020-10-28 13:40:00,224.93,225.6,224.4,225.52,42633.0,215.7219,216.3644,215.2136,216.2877,42633.0
2020-10-28 13:50:00,225.1,225.55,224.99,225.32,29952.0,215.8849,216.3165,215.7794,216.0959,29952.0
2020-10-28 14:00:00,225.45,225.66,225.21,225.3,28920.0,216.2206,216.422,215.9904,216.0767,28920.0
2020-10-28 14:10:00,225.22,225.63,225.13,225.63,20649.0,216.0,216.3932,215.9137,216.3932,20649.0
2020-10-28 14:20:00,225.51,226.28,225.43,226.07,15300.0,216.2781,217.0166,216.2014,216.8152,15300.0
2020-10-28 14:30:00,226.2,226.25,225.69,225.81,34110.0,216.9399,216.9878,216.4508,216.5658,34110.0
2020-10-28 14:40:00,226.07,226.81,226.04,226.77,20019.0,216.8152,217.5249,216.7864,217.4865,20019.0
2020-10-28 14:50:00,226.81,226.95,226.33,226.92,20277.0,217.5249,217.6592,217.0646,217.6304,20277.0
2020-10-28 15:00:00,226.77,227.0,226.43,227.0,34293.0,217.4865,217.7071,217.1605,217.7071,34293.0
2020-10-28 15:10:00,226.92,227.77,226.79,227.77,36441.0,217.6304,218.4456,217.5057,218.4456,36441.0
2020-10-28 15:20:00,227.95,228.67,227.45,227.79,54882.0,218.6182,219.3088,218.1387,218.4648,54882.0
2020-10-28 15:30:00,227.8,228.26,226.95,226.97,49794.0,218.4744,218.9156,217.6592,217.6784,49794.0
2020-10-28 15:40:00,226.89,227.76,226.75,226.87,55623.0,217.6016,218.436,217.4674,217.5825,55623.0
2020-10-28 15:50:00,227.11,227.3,226.14,226.48,162975.0,217.8126,217.9949,216.8823,217.2084,162975.0
2020-10-29 09:30:00,225.97,227.02,225.69,225.85,23049.0,216.7193,217.7263,216.4508,216.6042,23049.0
2020-10-29 09:40:00,225.02,226.7,224.86,226.29,11040.0,215.8082,217.4194,215.6547,217.0262,11040.0
2020-10-29 09:50:00,226.51,227.45,226.15,227.26,13770.0,217.2372,218.1387,216.8919,217.9565,13770.0
2020-10-29 10:00:00,227.0,227.7,226.92,227.46,33978.0,217.7071,218.3785,217.6304,218.1483,33978.0
2020-10-29 10:10:00,227.49,227.99,226.92,227.99,19845.0,218.1771,218.6566,217.6304,218.6566,19845.0
2020-10-29 10:20:00,227.92,228.85,227.92,228.85,13551.0,218.5895,219.4814,218.5895,219.4814,13551.0
2020-10-29 10:30:00,228.99,228.99,228.4,228.88,20550.0,219.6157,219.6157,219.0498,219.5102,20550.0
2020-10-29 10:40:00,228.88,229.21,228.42,228.42,19212.0,219.5102,219.8267,219.069,219.069,19212.0
2020-10-29 10:50:00,228.36,229.02,228.07,229.01,28215.0,219.0115,219.6444,218.7333,219.6348,28215.0
2020-10-29 11:00:00,229.06,229.16,228.56,229.16,10830.0,219.6828,219.7787,219.2033,219.7787,10830.0
2020-10-29 11:10:00,229.01,229.43,228.88,229.14,29586.0,219.6348,220.0377,219.5102,219.7595,29586.0
2020-10-29 11:20:00,229.08,229.08,228.66,228.66,13863.0,219.702,219.702,219.2992,219.2992,13863.0
2020-10-29 11:30:00,228.1,228.38,228.02,228.3,12171.0,218.7621,219.0306,218.6854,218.9539,12171.0
2020-10-29 11:40:00,228.35,228.61,227.6,228.48,25134.0,219.0019,219.2512,218.2826,219.1265,25134.0
2020-10-29 11:50:00,228.29,228.43,227.89,227.92,50871.0,218.9443,219.0786,218.5607,218.5895,50871.0
2020-10-29 12:00:00,228.28,228.39,227.84,228.14,20298.0,218.9347,219.0402,218.5127,218.8005,20298.0
2020-10-29 12:10:00,228.04,228.22,227.8,228.1,22794.0,218.7046,218.8772,218.4744,218.7621,22794.0
2020-10-29 12:20:00,228.03,228.55,228.03,228.3,9600.0,218.695,219.1937,218.695,218.9539,9600.0
2020-10-29 12:30:00,228.3,228.76,228.25,228.76,8526.0,218.9539,219.3951,218.906,219.3951,8526.0
2020-10-29 12:40:00,228.77,229.4,228.77,229.25,32292.0,219.4047,220.0089,219.4047,219.865,32292.0
2020-10-29 12:50:00,229.28,229.28,228.72,228.74,16221.0,219.8938,219.8938,219.3567,219.3759,16221.0
2020-10-29 13:00:00,228.77,229.0,228.41,228.41,6369.0,219.4047,219.6253,219.0594,219.0594,6369.0
2020-10-29 13:10:00,228.22,228.55,228.15,228.41,13743.0,218.8772,219.1937,218.8101,219.0594,13743.0
2020-10-29 13:20:00,228.59,229.19,228.59,229.19,11514.0,219.232,219.8075,219.232,219.8075,11514.0
2020-10-29 13:30:00,229.3,229.44,229.19,229.31,19317.0,219.913,220.0472,219.8075,219.9226,19317.0
2020-10-29 13:40:00,229.3,229.89,229.3,229.71,10740.0,219.913,220.4788,219.913,220.3062,10740.0
2020-10-29 13:50:00,229.81,230.22,229.7,229.86,19893.0,220.4021,220.7953,220.2966,220.4501,19893.0
2020-10-29 14:00:00,229.93,230.92,229.93,230.88,12138.0,220.5172,221.4667,220.5172,221.4283,12138.0
2020-10-29 14:10:00,230.65,231.19,230.63,231.12,35610.0,221.2077,221.7256,221.1885,221.6585,35610.0
2020-10-29 14:20:00,231.18,231.45,231.06,231.45,15549.0,221.716,221.975,221.6009,221.975,15549.0
2020-10-29 14:30:00,231.27,231.68,230.91,230.97,32760.0,221.8023,222.1955,221.4571,221.5146,32760.0
2020-10-29 14:40:00,230.96,231.37,230.84,231.16,9585.0,221.505,221.8982,221.3899,221.6968,9585.0
2020-10-29 14:50:00,230.89,231.19,230.44,230.45,32301.0,221.4379,221.7256,221.0063,221.0159,32301.0
2020-10-29 15:00:00,230.47,230.5,230.04,230.09,21543.0,221.0351,221.0639,220.6227,220.6706,21543.0
2020-10-29 15:10:00,229.96,230.33,229.87,230.33,23388.0,220.546,220.9008,220.4596,220.9008,23388.0
2020-10-29 15:20:00,230.43,230.97,230.43,230.95,30435.0,220.9967,221.5146,220.9967,221.4954,30435.0
2020-10-29 15:30:00,230.97,230.97,230.31,230.52,35901.0,221.5146,221.5146,220.8816,221.083,35901.0
2020-10-29 15:40:00,230.54,231.6,230.49,231.42,50022.0,221.1022,222.1188,221.0543,221.9462,50022.0
2020-10-29 15:50:00,231.67,231.67,230.64,230.74,267405.0,222.186,222.186,221.1981,221.294,267405.0
2020-10-30 09:30:00,228.75,230.77,228.49,229.78,34065.0,219.3855,221.3228,219.1361,220.3733,34065.0
2020-10-30 09:40:00,229.14,230.11,229.05,229.82,17367.0,219.7595,220.6898,219.6732,220.4117,17367.0
2020-10-30 09:50:00,229.75,231.0,229.39,231.0,25647.0,220.3446,221.5434,219.9993,221.5434,25647.0
2020-10-30 10:00:00,231.13,231.67,230.95,231.3,19644.0,221.6681,222.186,221.4954,221.8311,19644.0
2020-10-30 10:10:00,231.3,231.3,230.46,230.65,10926.0,221.8311,221.8311,221.0255,221.2077,10926.0
2020-10-30 10:20:00,230.53,230.57,229.1,229.25,24393.0,221.0926,221.131,219.7212,219.865,24393.0
2020-10-30 10:30:00,229.2,229.56,228.76,228.85,21546.0,219.8171,220.1623,219.3951,219.4814,21546.0
2020-10-30 10:40:00,228.65,228.65,227.4,227.65,10983.0,219.2896,219.2896,218.0908,218.3305,10983.0
2020-10-30 10:50:00,227.4,228.4,227.1,227.32,14436.0,218.0908,219.0498,217.803,218.014,14436.0
2020-10-30 11:00:00,227.49,229.33,227.49,228.36,24141.0,218.1771,219.9417,218.1771,219.0115,24141.0
2020-10-30 11:10:00,229.05,229.64,228.67,228.82,14757.0,219.6732,220.2391,219.3088,219.4526,14757.0
2020-10-30 11:20:00,228.74,229.04,228.36,228.39,7173.0,219.3759,219.6636,219.0115,219.0402,7173.0
2020-10-30 11:30:00,228.48,228.75,228.22,228.5,10044.0,219.1265,219.3855,218.8772,219.1457,10044.0
2020-10-30 11:40:00,228.64,228.78,228.23,228.78,8400.0,219.28,219.4143,218.8868,219.4143,8400.0
2020-10-30 11:50:00,228.88,228.96,228.61,228.8,9774.0,219.5102,219.5869,219.2512,219.4334,9774.0
2020-10-30 12:00:00,228.79,229.2,228.7,228.91,9927.0,219.4239,219.8171,219.3375,219.5389,9927.0
2020-10-30 12:10:00,228.74,229.69,228.62,229.69,13719.0,219.3759,220.287,219.2608,220.287,13719.0
2020-10-30 12:20:00,229.79,230.38,229.59,230.32,17928.0,220.3829,220.9488,220.1911,220.8912,17928.0
2020-10-30 12:30:00,230.18,230.19,229.39,229.39,8214.0,220.757,220.7665,219.9993,219.9993,8214.0
2020-10-30 12:40:00,229.39,229.62,228.77,229.62,19689.0,219.9993,220.2199,219.4047,220.2199,19689.0
2020-10-30 12:50:00,229.62,229.62,229.06,229.13,11484.0,220.2199,220.2199,219.6828,219.7499,11484.0
2020-10-30 13:00:00,228.93,229.38,228.54,228.54,12294.0,219.5581,219.9897,219.1841,219.1841,12294.0
2020-10-30 13:10:00,228.5,228.95,228.5,228.61,13200.0,219.1457,219.5773,219.1457,219.2512,13200.0
2020-10-30 13:20:00,228.61,229.19,228.24,229.19,11799.0,219.2512,219.8075,218.8964,219.8075,11799.0
2020-10-30 13:30:00,229.04,229.04,227.92,228.26,16377.0,219.6636,219.6636,218.5895,218.9156,16377.0
2020-10-30 13:40:00,228.33,228.51,228.09,228.41,12441.0,218.9827,219.1553,218.7525,219.0594,12441.0
2020-10-30 13:50:00,228.48,228.59,228.18,228.23,12426.0,219.1265,219.232,218.8388,218.8868,12426.0
2020-10-30 14:00:00,228.13,228.81,227.95,228.74,14172.0,218.7909,219.443,218.6182,219.3759,14172.0
2020-10-30 14:10:00,228.76,228.76,228.18,228.51,15723.0,219.3951,219.3951,218.8388,219.1553,15723.0
2020-10-30 14:20:00,228.57,228.77,227.76,227.84,14502.0,219.2129,219.4047,218.436,218.5127,14502.0
2020-10-30 14:30:00,227.96,228.08,227.57,228.02,28521.0,218.6278,218.7429,218.2538,218.6854,28521.0
2020-10-30 14:40:00,228.02,228.37,227.49,228.33,22569.0,218.6854,219.021,218.1771,218.9827,22569.0
2020-10-30 14:50:00,228.33,228.56,227.86,227.86,19440.0,218.9827,219.2033,218.5319,218.5319,19440.0
2020-10-30 15:00:00,227.98,228.4,227.64,227.91,24123.0,218.647,219.0498,218.3209,218.5799,24123.0
2020-10-30 15:10:00,228.13,228.57,228.01,228.42,16008.0,218.7909,219.2129,218.6758,219.069,16008.0
2020-10-30 15:20:00,228.41,228.73,228.07,228.07,38466.0,219.0594,219.3663,218.7333,218.7333,38466.0
2020-10-30 15:30:00,228.06,228.2,227.75,228.13,28461.0,218.7237,218.858,218.4264,218.7909,28461.0
2020-10-30 15:40:00,228.18,228.91,227.95,228.18,51051.0,218.8388,219.5389,218.6182,218.8388,51051.0
2020-10-30 15:50:00,228.41,230.6,228.33,230.24,182100.0,219.0594,221.1598,218.9827,220.8145,182100.0
2020-11-02 09:30:00,232.29,234.54,231.67,233.96,85965.0,222.7806,224.9385,222.186,224.3822,85965.0
2020-11-02 09:40:00,233.82,236.01,233.82,236.01,39486.0,224.2479,226.3483,224.2479,226.3483,39486.0
2020-11-02 09:50:00,236.01,237.25,235.57,237.22,37620.0,226.3483,227.5375,225.9263,227.5087,37620.0
2020-11-02 10:00:00,237.33,238.32,236.97,238.13,31050.0,227.6142,228.5637,227.269,228.3815,31050.0
2020-11-02 10:10:00,238.15,238.48,237.19,238.33,49764.0,228.4007,228.7172,227.48,228.5733,49764.0
2020-11-02 10:20:00,238.33,238.41,237.19,237.19,38982.0,228.5733,228.65,227.48,227.48,38982.0
2020-11-02 10:30:00,237.03,237.47,236.2,236.61,23181.0,227.3265,227.7485,226.5305,226.9237,23181.0
2020-11-02 10:40:00,236.76,237.53,236.76,237.41,23667.0,227.0676,227.8061,227.0676,227.691,23667.0
2020-11-02 10:50:00,237.37,237.6,236.29,236.29,24549.0,227.6526,227.8732,226.6168,226.6168,24549.0
2020-11-02 11:00:00,236.42,236.99,236.11,236.7,17181.0,226.7415,227.2882,226.4442,227.01,17181.0
2020-11-02 11:10:00,236.36,236.36,235.22,235.28,8361.0,226.684,226.684,225.5906,225.6482,8361.0
2020-11-02 11:20:00,235.3,236.74,235.3,236.74,26442.0,225.6674,227.0484,225.6674,227.0484,26442.0
2020-11-02 11:30:00,236.63,236.67,236.27,236.66,11334.0,226.9429,226.9813,226.5976,226.9717,11334.0
2020-11-02 11:40:00,236.36,236.95,236.2,236.9,12420.0,226.684,227.2498,226.5305,227.2018,12420.0
2020-11-02 11:50:00,237.08,237.4,236.99,237.37,10623.0,227.3745,227.6814,227.2882,227.6526,10623.0
2020-11-02 12:00:00,237.1,237.21,236.55,237.02,13686.0,227.3937,227.4992,226.8662,227.3169,13686.0
2020-11-02 12:10:00,236.87,237.04,236.16,236.16,7500.0,227.1731,227.3361,226.4921,226.4921,7500.0
2020-11-02 12:20:00,236.16,236.85,236.11,236.85,23166.0,226.4921,227.1539,226.4442,227.1539,23166.0
2020-11-02 12:30:00,236.85,236.99,236.04,236.05,25044.0,227.1539,227.2882,226.3771,226.3866,25044.0
2020-11-02 12:40:00,236.02,236.02,235.31,235.31,15432.0,226.3579,226.3579,225.6769,225.6769,15432.0
2020-11-02 12:50:00,235.39,235.68,234.91,235.06,12171.0,225.7537,226.0318,225.2933,225.4372,12171.0
2020-11-02 13:00:00,235.17,235.32,234.15,234.36,16695.0,225.5427,225.6865,224.5644,224.7658,16695.0
2020-11-02 13:10:00,234.31,234.61,233.5,233.62,11313.0,224.7179,225.0056,223.941,224.0561,11313.0
2020-11-02 13:20:00,233.54,234.09,233.14,233.92,13662.0,223.9794,224.5069,223.5958,224.3438,13662.0
2020-11-02 13:30:00,234.33,234.4,233.89,234.03,9909.0,224.7371,224.8042,224.3151,224.4493,9909.0
2020-11-02 13:40:00,234.32,234.87,234.07,234.36,12000.0,224.7275,225.255,224.4877,224.7658,12000.0
2020-11-02 13:50:00,234.21,234.21,233.5,233.66,11379.0,224.622,224.622,223.941,224.0945,11379.0
2020-11-02 14:00:00,233.68,234.55,233.67,233.81,11436.0,224.1137,224.9481,224.1041,224.2383,11436.0
2020-11-02 14:10:00,233.76,234.42,233.62,234.01,7344.0,224.1904,224.8234,224.0561,224.4302,7344.0
2020-11-02 14:20:00,234.19,235.39,233.98,235.39,26328.0,224.6028,225.7537,224.4014,225.7537,26328.0
2020-11-02 14:30:00,235.57,235.57,234.88,234.94,15939.0,225.9263,225.9263,225.2645,225.3221,15939.0
2020-11-02 14:40:00,235.09,235.69,234.45,234.95,13320.0,225.4659,226.0414,224.8521,225.3317,13320.0
2020-11-02 14:50:00,234.82,235.49,234.82,235.15,13872.0,225.207,225.8496,225.207,225.5235,13872.0
2020-11-02 15:00:00,235.24,235.89,235.24,235.65,12090.0,225.6098,226.2332,225.6098,226.003,12090.0
2020-11-02 15:10:00,235.82,236.22,235.66,235.99,22545.0,226.1661,226.5497,226.0126,226.3291,22545.0
2020-11-02 15:20:00,236.1,236.44,235.73,235.79,12885.0,226.4346,226.7607,226.0797,226.1373,12885.0
2020-11-02 15:30:00,235.85,236.25,235.56,235.76,19758.0,226.1948,226.5785,225.9167,226.1085,19758.0
2020-11-02 15:40:00,235.77,235.93,234.85,235.93,28974.0,226.1181,226.2716,225.2358,226.2716,28974.0
2020-11-02 15:50:00,235.93,236.45,235.17,236.43,77685.0,226.2716,226.7703,225.5427,226.7511,77685.0
2020-11-03 09:30:00,236.64,237.48,235.7,236.24,30924.0,226.9525,227.7581,226.051,226.5689,30924.0
2020-11-03 09:40:00,235.74,235.98,235.15,235.85,5214.0,226.0893,226.3195,225.5235,226.1948,5214.0
2020-11-03 09:50:00,235.89,236.99,235.88,236.67,13224.0,226.2332,227.2882,226.2236,226.9813,13224.0
2020-11-03 10:00:00,237.08,237.62,237.05,237.61,13188.0,227.3745,227.8924,227.3457,227.8828,13188.0
2020-11-03 10:10:00,237.68,238.94,236.74,238.94,19458.0,227.9499,229.1583,227.0484,229.1583,19458.0
2020-11-03 10:20:00,238.87,239.58,238.58,238.71,11391.0,229.0912,229.7721,228.8131,228.9378,11391.0
2020-11-03 10:30:00,238.84,239.11,238.31,239.04,16959.0,229.0624,229.3214,228.5541,229.2542,16959.0
2020-11-03 10:40:00,239.07,239.07,237.81,237.81,12252.0,229.283,229.283,228.0746,228.0746,12252.0
2020-11-03 10:50:00,237.65,237.8,237.19,237.35,4620.0,227.9211,228.065,227.48,227.6334,4620.0
2020-11-03 11:00:00,237.72,237.72,237.07,237.17,8892.0,227.9883,227.9883,227.3649,227.4608,8892.0
2020-11-03 11:10:00,237.2,237.68,237.14,237.68,4626.0,227.4896,227.9499,227.432,227.9499,4626.0
2020-11-03 11:20:00,237.88,237.88,237.24,237.24,6300.0,228.1417,228.1417,227.5279,227.5279,6300.0
2020-11-03 11:30:00,237.08,237.24,236.73,236.9,13269.0,227.3745,227.5279,227.0388,227.2018,13269.0
2020-11-03 11:40:00,236.92,236.92,236.53,236.72,8151.0,227.221,227.221,226.847,227.0292,8151.0
2020-11-03 11:50:00,236.81,237.19,236.11,236.44,26646.0,227.1155,227.48,226.4442,226.7607,26646.0
2020-11-03 12:00:00,236.73,236.73,235.9,236.22,9600.0,227.0388,227.0388,226.2428,226.5497,9600.0
2020-11-03 12:10:00,236.23,236.37,236.06,236.25,7665.0,226.5593,226.6935,226.3962,226.5785,7665.0
2020-11-03 12:20:00,236.26,236.46,236.02,236.28,4500.0,226.588,226.7799,226.3579,226.6072,4500.0
2020-11-03 12:30:00,236.42,236.79,236.33,236.58,6420.0,226.7415,227.0964,226.6552,226.8949,6420.0
2020-11-03 12:40:00,236.62,236.62,236.41,236.41,15024.0,226.9333,226.9333,226.7319,226.7319,15024.0
2020-11-03 12:50:00,236.4,236.4,235.12,235.83,14736.0,226.7223,226.7223,225.4947,226.1757,14736.0
2020-11-03 13:00:00,235.69,236.13,235.69,235.74,11514.0,226.0414,226.4634,226.0414,226.0893,11514.0
2020-11-03 13:10:00,235.67,235.92,235.67,235.89,10407.0,226.0222,226.262,226.0222,226.2332,10407.0
2020-11-03 13:20:00,235.89,236.11,235.73,235.96,9360.0,226.2332,226.4442,226.0797,226.3003,9360.0
2020-11-03 13:30:00,236.11,236.46,235.91,236.18,8340.0,226.4442,226.7799,226.2524,226.5113,8340.0
2020-11-03 13:40:00,236.04,236.04,235.56,235.56,19494.0,226.3771,226.3771,225.9167,225.9167,19494.0
2020-11-03 13:50:00,235.55,235.67,235.17,235.24,4905.0,225.9071,226.0222,225.5427,225.6098,4905.0
2020-11-03 14:00:00,235.12,235.63,235.09,235.63,16590.0,225.4947,225.9838,225.4659,225.9838,16590.0
2020-11-03 14:10:00,235.59,236.16,235.59,235.59,13206.0,225.9455,226.4921,225.9455,225.9455,13206.0
2020-11-03 14:20:00,235.56,235.75,235.4,235.59,22797.0,225.9167,226.0989,225.7633,225.9455,22797.0
2020-11-03 14:30:00,235.6,236.34,235.6,236.14,18237.0,225.9551,226.6648,225.9551,226.473,18237.0
2020-11-03 14:40:00,236.26,236.48,236.11,236.45,12507.0,226.588,226.799,226.4442,226.7703,12507.0
2020-11-03 14:50:00,236.3,236.53,236.1,236.29,8316.0,226.6264,226.847,226.4346,226.6168,8316.0
2020-11-03 15:00:00,236.3,236.3,235.73,235.73,12489.0,226.6264,226.6264,226.0797,226.0797,12489.0
2020-11-03 15:10:00,235.79,236.13,235.79,235.94,13605.0,226.1373,226.4634,226.1373,226.2811,13605.0
2020-11-03 15:20:00,235.95,236.4,235.72,236.28,14013.0,226.2907,226.7223,226.0702,226.6072,14013.0
2020-11-03 15:30:00,236.47,237.18,236.47,237.18,14124.0,226.7895,227.4704,226.7895,227.4704,14124.0
2020-11-03 15:40:00,237.04,237.62,236.81,237.62,27042.0,227.3361,227.8924,227.1155,227.8924,27042.0
2020-11-03 15:50:00,237.51,237.52,236.22,236.61,98952.0,227.7869,227.7965,226.5497,226.9237,98952.0
2020-11-04 09:30:00,236.88,239.32,236.88,237.85,32037.0,227.1827,229.5228,227.1827,228.113,32037.0
2020-11-04 09:40:00,237.63,239.48,237.02,238.18,20793.0,227.902,229.6762,227.3169,228.4294,20793.0
2020-11-04 09:50:00,238.54,239.09,238.08,239.09,13824.0,228.7747,229.3022,228.3335,229.3022,13824.0
2020-11-04 10:00:00,239.03,240.45,238.73,239.77,32958.0,229.2447,230.6065,228.9569,229.9544,32958.0
2020-11-04 10:10:00,239.96,241.9,239.96,241.64,29307.0,230.1366,231.9972,230.1366,231.7478,29307.0
2020-11-04 10:20:00,241.57,241.57,240.16,240.17,27264.0,231.6807,231.6807,230.3284,230.338,27264.0
2020-11-04 10:30:00,240.21,240.73,239.83,239.85,9486.0,230.3763,230.8751,230.0119,230.0311,9486.0
2020-11-04 10:40:00,239.65,241.09,239.46,241.09,16734.0,229.8393,231.2203,229.657,231.2203,16734.0
2020-11-04 10:50:00,241.29,241.37,240.88,241.17,10980.0,231.4121,231.4889,231.0189,231.297,10980.0
2020-11-04 11:00:00,241.0,241.04,240.2,240.48,9300.0,231.134,231.1724,230.3668,230.6353,9300.0
2020-11-04 11:10:00,240.47,240.79,239.83,240.38,11283.0,230.6257,230.9326,230.0119,230.5394,11283.0
2020-11-04 11:20:00,240.67,241.3,240.58,241.04,5322.0,230.8175,231.4217,230.7312,231.1724,5322.0
2020-11-04 11:30:00,240.69,241.67,240.64,240.93,11448.0,230.8367,231.7766,230.7887,231.0669,11448.0
2020-11-04 11:40:00,241.16,241.16,240.53,241.11,4653.0,231.2875,231.2875,230.6832,231.2395,4653.0
2020-11-04 11:50:00,240.84,241.9,240.83,241.73,6234.0,230.9806,231.9972,230.971,231.8341,6234.0
2020-11-04 12:00:00,241.75,242.19,241.46,242.12,8481.0,231.8533,232.2753,231.5752,232.2082,8481.0
2020-11-04 12:10:00,242.07,242.3,241.84,242.11,7902.0,232.1602,232.3808,231.9396,232.1986,7902.0
2020-11-04 12:20:00,242.38,243.11,242.27,242.53,4845.0,232.4575,233.1576,232.352,232.6014,4845.0
2020-11-04 12:30:00,242.57,242.78,242.44,242.72,3003.0,232.6397,232.8411,232.5151,232.7836,3003.0
2020-11-04 12:40:00,242.67,242.81,242.67,242.69,2742.0,232.7356,232.8699,232.7356,232.7548,2742.0
2020-11-04 12:50:00,242.64,242.65,242.03,242.38,6588.0,232.7069,232.7165,232.1218,232.4575,6588.0
2020-11-04 13:00:00,242.55,242.55,242.1,242.1,4767.0,232.6206,232.6206,232.189,232.189,4767.0
2020-11-04 13:10:00,242.36,242.82,241.86,242.05,13887.0,232.4383,232.8795,231.9588,232.141,13887.0
2020-11-04 13:20:00,242.0,242.29,241.84,242.12,6600.0,232.0931,232.3712,231.9396,232.2082,6600.0
2020-11-04 13:30:00,242.07,242.57,242.01,242.11,7647.0,232.1602,232.6397,232.1027,232.1986,7647.0
2020-11-04 13:40:00,242.16,242.16,241.52,242.02,9684.0,232.2465,232.2465,231.6327,232.1122,9684.0
2020-11-04 13:50:00,241.83,242.47,241.75,242.47,6483.0,231.93,232.5438,231.8533,232.5438,6483.0
2020-11-04 14:00:00,242.4,242.75,242.17,242.52,11910.0,232.4767,232.8124,232.2561,232.5918,11910.0
2020-11-04 14:10:00,242.49,242.7,242.3,242.63,14091.0,232.563,232.7644,232.3808,232.6973,14091.0
2020-11-04 14:20:00,242.65,242.8,242.35,242.35,10566.0,232.7165,232.8603,232.4287,232.4287,10566.0
2020-11-04 14:30:00,242.39,242.66,242.3,242.47,6396.0,232.4671,232.726,232.3808,232.5438,6396.0
2020-11-04 14:40:00,242.23,242.23,241.84,242.0,8412.0,232.3137,232.3137,231.9396,232.0931,8412.0
2020-11-04 14:50:00,242.02,242.34,241.61,241.61,10806.0,232.1122,232.4191,231.719,231.719,10806.0
2020-11-04 15:00:00,241.78,241.91,241.22,241.22,6327.0,231.8821,232.0068,231.345,231.345,6327.0
2020-11-04 15:10:00,241.14,241.35,240.77,241.01,13317.0,231.2683,231.4697,230.9134,231.1436,13317.0
2020-11-04 15:20:00,240.9,241.52,240.9,241.44,14730.0,231.0381,231.6327,231.0381,231.556,14730.0
2020-11-04 15:30:00,241.43,241.98,241.32,241.62,19362.0,231.5464,232.0739,231.4409,231.7286,19362.0
2020-11-04 15:40:00,241.64,241.78,241.27,241.5,18033.0,231.7478,231.8821,231.393,231.6135,18033.0
2020-11-04 15:50:00,241.69,241.7,240.8,241.27,90081.0,231.7958,231.8053,230.9422,231.393,90081.0
2020-11-05 09:30:00,243.33,245.5,242.83,245.35,31146.0,233.3686,235.4498,232.8891,235.3059,31146.0
2020-11-05 09:40:00,245.32,245.85,245.01,245.71,20841.0,235.2772,235.7855,234.9798,235.6512,20841.0
2020-11-05 09:50:00,244.67,244.92,244.33,244.64,10785.0,234.6538,234.8935,234.3277,234.625,10785.0
2020-11-05 10:00:00,244.31,246.01,244.27,245.69,13044.0,234.3085,235.9389,234.2701,235.632,13044.0
2020-11-05 10:10:00,245.72,246.87,245.72,246.83,21558.0,235.6608,236.7637,235.6608,236.7253,21558.0
2020-11-05 10:20:00,246.91,246.91,245.33,245.33,10245.0,236.8021,236.8021,235.2867,235.2867,10245.0
2020-11-05 10:30:00,245.15,245.45,244.71,244.71,9894.0,235.1141,235.4018,234.6921,234.6921,9894.0
2020-11-05 10:40:00,244.86,245.9,244.85,245.7,13536.0,234.836,235.8334,234.8264,235.6416,13536.0
2020-11-05 10:50:00,245.7,245.76,245.36,245.73,12657.0,235.6416,235.6991,235.3155,235.6704,12657.0
2020-11-05 11:00:00,246.07,246.25,245.41,245.41,7146.0,235.9965,236.1691,235.3635,235.3635,7146.0
2020-11-05 11:10:00,245.75,246.15,245.25,245.72,14760.0,235.6896,236.0732,235.21,235.6608,14760.0
2020-11-05 11:20:00,245.97,246.17,245.92,245.94,4182.0,235.9005,236.0924,235.8526,235.8718,4182.0
2020-11-05 11:30:00,245.89,246.24,245.65,245.65,6372.0,235.8238,236.1595,235.5936,235.5936,6372.0
2020-11-05 11:40:00,245.6,245.87,245.28,245.87,5874.0,235.5457,235.8046,235.2388,235.8046,5874.0
2020-11-05 11:50:00,246.01,246.13,245.02,245.03,4512.0,235.9389,236.054,234.9894,234.999,4512.0
2020-11-05 12:00:00,245.02,245.36,244.64,244.99,19431.0,234.9894,235.3155,234.625,234.9607,19431.0
2020-11-05 12:10:00,245.25,245.41,244.87,244.88,8529.0,235.21,235.3635,234.8456,234.8552,8529.0
2020-11-05 12:20:00,244.9,244.9,244.34,244.52,8460.0,234.8743,234.8743,234.3373,234.5099,8460.0
2020-11-05 12:30:00,244.53,245.08,244.49,245.04,8283.0,234.5195,235.047,234.4811,235.0086,8283.0
2020-11-05 12:40:00,245.01,245.09,244.77,245.02,3294.0,234.9798,235.0566,234.7497,234.9894,3294.0
2020-11-05 12:50:00,245.12,245.18,244.96,245.06,4263.0,235.0853,235.1429,234.9319,235.0278,4263.0
2020-11-05 13:00:00,245.26,245.8,245.26,245.8,8838.0,235.2196,235.7375,235.2196,235.7375,8838.0
2020-11-05 13:10:00,245.75,245.84,245.44,245.63,5445.0,235.6896,235.7759,235.3922,235.5745,5445.0
2020-11-05 13:20:00,245.64,245.88,245.54,245.8,9300.0,235.5841,235.8142,235.4881,235.7375,9300.0
2020-11-05 13:30:00,245.8,245.92,245.68,245.87,4875.0,235.7375,235.8526,235.6224,235.8046,4875.0
2020-11-05 13:40:00,245.79,245.97,245.65,245.65,5946.0,235.7279,235.9005,235.5936,235.5936,5946.0
2020-11-05 13:50:00,245.77,245.77,245.57,245.61,4800.0,235.7087,235.7087,235.5169,235.5553,4800.0
2020-11-05 14:00:00,245.52,245.88,245.07,245.07,16185.0,235.469,235.8142,235.0374,235.0374,16185.0
2020-11-05 14:10:00,245.21,245.21,244.92,245.02,7743.0,235.1717,235.1717,234.8935,234.9894,7743.0
2020-11-05 14:20:00,245.0,245.45,244.99,245.32,6300.0,234.9703,235.4018,234.9607,235.2772,6300.0
2020-11-05 14:30:00,245.32,245.52,244.77,244.77,9678.0,235.2772,235.469,234.7497,234.7497,9678.0
2020-11-05 14:40:00,244.95,245.19,244.73,244.78,9939.0,234.9223,235.1525,234.7113,234.7593,9939.0
2020-11-05 14:50:00,244.64,245.01,244.55,244.91,12396.0,234.625,234.9798,234.5387,234.8839,12396.0
2020-11-05 15:00:00,244.81,245.08,244.78,244.78,6300.0,234.788,235.047,234.7593,234.7593,6300.0
2020-11-05 15:10:00,244.92,244.92,243.99,244.25,10500.0,234.8935,234.8935,234.0016,234.251,10500.0
2020-11-05 15:20:00,244.32,244.52,244.29,244.46,5880.0,234.3181,234.5099,234.2893,234.4524,5880.0
2020-11-05 15:30:00,244.41,244.42,243.62,243.62,11475.0,234.4044,234.414,233.6467,233.6467,11475.0
2020-11-05 15:40:00,243.55,244.01,243.41,243.86,14637.0,233.5796,234.0208,233.4453,233.8769,14637.0
2020-11-05 15:50:00,243.73,244.0,243.23,243.27,62958.0,233.7522,234.0112,233.2727,233.3111,62958.0
2020-11-06 09:30:00,244.29,244.29,242.36,242.36,21753.0,234.2893,234.2893,232.4383,232.4383,21753.0
2020-11-06 09:40:00,241.91,242.68,241.89,242.29,6675.0,232.0068,232.7452,231.9876,232.3712,6675.0
2020-11-06 09:50:00,242.33,243.09,242.33,242.91,8700.0,232.4096,233.1384,232.4096,232.9658,8700.0
2020-11-06 10:00:00,242.91,243.61,242.81,243.44,12252.0,232.9658,233.6372,232.8699,233.4741,12252.0
2020-11-06 10:10:00,243.5,244.2,243.5,243.95,5616.0,233.5317,234.203,233.5317,233.9632,5616.0
2020-11-06 10:20:00,244.07,244.52,244.07,244.43,7500.0,234.0783,234.5099,234.0783,234.4236,7500.0
2020-11-06 10:30:00,244.49,244.5,243.77,243.77,7533.0,234.4811,234.4907,233.7906,233.7906,7533.0
2020-11-06 10:40:00,243.61,244.07,243.46,244.07,4431.0,233.6372,234.0783,233.4933,234.0783,4431.0
2020-11-06 10:50:00,243.9,244.02,242.55,242.55,9657.0,233.9153,234.0304,232.6206,232.6206,9657.0
2020-11-06 11:00:00,242.65,243.62,242.54,243.59,11403.0,232.7165,233.6467,232.611,233.618,11403.0
2020-11-06 11:10:00,243.4,243.58,242.98,243.37,8400.0,233.4358,233.6084,233.0329,233.407,8400.0
2020-11-06 11:20:00,243.34,243.52,243.05,243.46,17778.0,233.3782,233.5508,233.1001,233.4933,17778.0
2020-11-06 11:30:00,243.67,243.95,243.43,243.93,6000.0,233.6947,233.9632,233.4645,233.9441,6000.0
2020-11-06 11:40:00,243.8,244.01,243.59,243.93,11118.0,233.8194,234.0208,233.618,233.9441,11118.0
2020-11-06 11:50:00,244.07,244.32,243.69,244.12,8196.0,234.0783,234.3181,233.7139,234.1263,8196.0
2020-11-06 12:00:00,243.61,244.13,243.61,243.75,18927.0,233.6372,234.1359,233.6372,233.7714,18927.0
2020-11-06 12:10:00,243.73,243.79,243.47,243.47,5700.0,233.7522,233.8098,233.5029,233.5029,5700.0
2020-11-06 12:20:00,243.52,243.83,243.39,243.83,13500.0,233.5508,233.8482,233.4262,233.8482,13500.0
2020-11-06 12:30:00,243.72,244.01,243.72,243.81,6045.0,233.7427,234.0208,233.7427,233.829,6045.0
2020-11-06 12:40:00,244.09,244.81,244.0,244.81,10203.0,234.0975,234.788,234.0112,234.788,10203.0
2020-11-06 12:50:00,244.81,244.96,244.51,244.58,9300.0,234.788,234.9319,234.5003,234.5674,9300.0
2020-11-06 13:00:00,244.58,245.01,244.58,244.84,18900.0,234.5674,234.9798,234.5674,234.8168,18900.0
2020-11-06 13:10:00,244.93,245.53,244.92,245.22,10428.0,234.9031,235.4786,234.8935,235.1812,10428.0
2020-11-06 13:20:00,245.21,245.28,245.09,245.15,3300.0,235.1717,235.2388,235.0566,235.1141,3300.0
2020-11-06 13:30:00,245.27,245.37,244.42,245.02,6600.0,235.2292,235.3251,234.414,234.9894,6600.0
2020-11-06 13:40:00,245.02,245.41,244.89,245.17,8859.0,234.9894,235.3635,234.8648,235.1333,8859.0
2020-11-06 13:50:00,245.17,245.25,244.69,244.75,5223.0,235.1333,235.21,234.6729,234.7305,5223.0
2020-11-06 14:00:00,244.81,245.07,244.54,245.07,5985.0,234.788,235.0374,234.5291,235.0374,5985.0
2020-11-06 14:10:00,244.96,245.28,244.55,245.24,15102.0,234.9319,235.2388,234.5387,235.2004,15102.0
2020-11-06 14:20:00,245.24,245.41,244.92,245.31,11703.0,235.2004,235.3635,234.8935,235.2676,11703.0
2020-11-06 14:30:00,245.51,245.66,245.16,245.31,4449.0,235.4594,235.6032,235.1237,235.2676,4449.0
2020-11-06 14:40:00,245.13,245.16,244.4,244.92,12900.0,235.0949,235.1237,234.3948,234.8935,12900.0
2020-11-06 14:50:00,244.98,245.11,244.5,244.59,6600.0,234.9511,235.0758,234.4907,234.577,6600.0
2020-11-06 15:00:00,244.51,244.71,244.36,244.58,11493.0,234.5003,234.6921,234.3565,234.5674,11493.0
2020-11-06 15:10:00,244.37,244.79,244.29,244.45,17775.0,234.366,234.7689,234.2893,234.4428,17775.0
2020-11-06 15:20:00,244.33,245.05,244.29,245.01,18000.0,234.3277,235.0182,234.2893,234.9798,18000.0
2020-11-06 15:30:00,245.01,245.47,244.98,244.99,24711.0,234.9798,235.421,234.9511,234.9607,24711.0
2020-11-06 15:40:00,244.98,245.73,244.89,245.19,44850.0,234.9511,235.6704,234.8648,235.1525,44850.0
2020-11-06 15:50:00,245.56,245.6,244.92,245.37,147471.0,235.5073,235.5457,234.8935,235.3251,147471.0
2020-11-09 09:30:00,248.5,252.67,247.3,248.65,139683.0,238.327,242.3263,237.1761,238.4708,139683.0
2020-11-09 09:40:00,247.94,249.01,245.02,245.02,105249.0,237.7899,238.8161,234.9894,234.9894,105249.0
2020-11-09 09:50:00,244.87,245.39,241.42,242.05,66483.0,234.8456,235.3443,231.5368,232.141,66483.0
2020-11-09 10:00:00,242.05,242.33,238.8,239.84,71223.0,232.141,232.4096,229.0241,230.0215,71223.0
2020-11-09 10:10:00,240.39,241.47,239.3,241.07,39039.0,230.549,231.5848,229.5036,231.2011,39039.0
2020-11-09 10:20:00,240.92,240.99,240.17,240.38,9846.0,231.0573,231.1244,230.338,230.5394,9846.0
2020-11-09 10:30:00,240.28,240.54,239.34,239.92,24228.0,230.4435,230.6928,229.542,230.0982,24228.0
2020-11-09 10:40:00,239.93,240.03,238.28,238.37,19749.0,230.1078,230.2037,228.5254,228.6117,19749.0
2020-11-09 10:50:00,238.74,239.54,238.61,239.1,16782.0,228.9665,229.7338,228.8418,229.3118,16782.0
2020-11-09 11:00:00,239.52,239.52,238.33,238.44,12981.0,229.7146,229.7146,228.5733,228.6788,12981.0
2020-11-09 11:10:00,238.71,238.92,237.67,238.06,31509.0,228.9378,229.1392,227.9403,228.3144,31509.0
2020-11-09 11:20:00,238.06,238.72,237.56,238.72,15900.0,228.3144,228.9473,227.8348,228.9473,15900.0
2020-11-09 11:30:00,239.33,239.33,238.24,238.45,8100.0,229.5324,229.5324,228.487,228.6884,8100.0
2020-11-09 11:40:00,238.27,238.33,235.92,237.44,30651.0,228.5158,228.5733,226.262,227.7197,30651.0
2020-11-09 11:50:00,237.44,237.44,236.08,236.92,15171.0,227.7197,227.7197,226.4154,227.221,15171.0
2020-11-09 12:00:00,236.92,237.79,236.89,237.49,10350.0,227.221,228.0554,227.1923,227.7677,10350.0
2020-11-09 12:10:00,237.73,237.73,235.8,236.71,26073.0,227.9979,227.9979,226.1469,227.0196,26073.0
2020-11-09 12:20:00,236.76,236.77,235.59,236.14,39093.0,227.0676,227.0772,225.9455,226.473,39093.0
2020-11-09 12:30:00,235.72,236.66,235.6,236.01,15051.0,226.0702,226.9717,225.9551,226.3483,15051.0
2020-11-09 12:40:00,236.38,236.56,235.16,235.18,10770.0,226.7031,226.8758,225.5331,225.5523,10770.0
2020-11-09 12:50:00,235.31,235.54,233.91,235.09,43218.0,225.6769,225.8975,224.3343,225.4659,43218.0
2020-11-09 13:00:00,235.11,235.74,234.96,235.71,20406.0,225.4851,226.0893,225.3413,226.0606,20406.0
2020-11-09 13:10:00,235.69,235.9,235.27,235.48,21960.0,226.0414,226.2428,225.6386,225.84,21960.0
2020-11-09 13:20:00,235.28,235.66,234.96,235.66,10380.0,225.6482,226.0126,225.3413,226.0126,10380.0
2020-11-09 13:30:00,235.34,235.68,234.99,235.28,17820.0,225.7057,226.0318,225.37,225.6482,17820.0
2020-11-09 13:40:00,235.23,235.69,234.92,235.69,24630.0,225.6002,226.0414,225.3029,226.0414,24630.0
2020-11-09 13:50:00,235.56,235.69,235.09,235.28,23394.0,225.9167,226.0414,225.4659,225.6482,23394.0
2020-11-09 14:00:00,235.32,235.58,233.75,234.0,47283.0,225.6865,225.9359,224.1808,224.4206,47283.0
2020-11-09 14:10:00,233.74,234.38,233.55,233.86,20922.0,224.1712,224.785,223.989,224.2863,20922.0
2020-11-09 14:20:00,233.73,234.17,232.93,234.02,35175.0,224.1616,224.5836,223.3944,224.4398,35175.0
2020-11-09 14:30:00,234.16,234.28,233.78,234.21,23160.0,224.574,224.6891,224.2096,224.622,23160.0
2020-11-09 14:40:00,234.02,234.15,233.66,233.88,28317.0,224.4398,224.5644,224.0945,224.3055,28317.0
2020-11-09 14:50:00,234.13,234.13,233.52,233.67,54834.0,224.5452,224.5452,223.9602,224.1041,54834.0
2020-11-09 15:00:00,233.72,234.27,233.2,233.42,39699.0,224.152,224.6795,223.6533,223.8643,39699.0
2020-11-09 15:10:00,233.72,234.1,233.28,233.54,26544.0,224.152,224.5165,223.73,223.9794,26544.0
2020-11-09 15:20:00,233.28,233.44,232.83,232.83,40461.0,223.73,223.8835,223.2985,223.2985,40461.0
2020-11-09 15:30:00,232.89,233.08,232.34,232.55,122454.0,223.356,223.5382,222.8285,223.0299,122454.0
2020-11-09 15:40:00,232.54,233.17,232.37,232.54,49476.0,223.0203,223.6245,222.8573,223.0203,49476.0
2020-11-09 15:50:00,232.4,232.44,230.23,230.25,172671.0,222.8861,222.9244,220.8049,220.8241,172671.0
2020-11-10 09:30:00,230.86,232.13,230.86,231.33,57690.0,221.4091,222.6271,221.4091,221.8599,57690.0
2020-11-10 09:40:00,231.29,232.33,231.13,231.77,45669.0,221.8215,222.8189,221.6681,222.2819,45669.0
2020-11-10 09:50:00,232.43,232.99,232.15,232.55,73962.0,222.9148,223.4519,222.6463,223.0299,73962.0
2020-11-10 10:00:00,232.64,235.29,232.53,234.8,49581.0,223.1162,225.6578,223.0107,225.1878,49581.0
2020-11-10 10:10:00,234.92,236.59,234.71,236.59,21153.0,225.3029,226.9045,225.1015,226.9045,21153.0
2020-11-10 10:20:00,236.33,236.56,235.24,235.86,23577.0,226.6552,226.8758,225.6098,226.2044,23577.0
2020-11-10 10:30:00,235.91,236.0,235.03,235.19,41184.0,226.2524,226.3387,225.4084,225.5619,41184.0
2020-11-10 10:40:00,235.19,236.67,235.19,236.5,39627.0,225.5619,226.9813,225.5619,226.8182,39627.0
2020-11-10 10:50:00,236.5,236.95,236.01,236.73,20769.0,226.8182,227.2498,226.3483,227.0388,20769.0
2020-11-10 11:00:00,236.94,238.12,236.93,237.5,20913.0,227.2402,228.3719,227.2306,227.7773,20913.0
2020-11-10 11:10:00,237.35,238.56,237.07,237.81,27924.0,227.6334,228.7939,227.3649,228.0746,27924.0
2020-11-10 11:20:00,237.84,238.4,237.22,238.3,12102.0,228.1034,228.6404,227.5087,228.5445,12102.0
2020-11-10 11:30:00,238.3,238.46,237.67,238.46,16233.0,228.5445,228.698,227.9403,228.698,16233.0
2020-11-10 11:40:00,238.56,238.93,237.72,238.11,36012.0,228.7939,229.1487,227.9883,228.3623,36012.0
2020-11-10 11:50:00,238.05,238.57,238.02,238.32,26733.0,228.3048,228.8035,228.276,228.5637,26733.0
2020-11-10 12:00:00,238.48,239.25,238.39,239.11,40089.0,228.7172,229.4556,228.6309,229.3214,40089.0
2020-11-10 12:10:00,239.13,240.21,239.13,240.14,36441.0,229.3406,230.3763,229.3406,230.3092,36441.0
2020-11-10 12:20:00,239.88,240.01,239.49,239.87,11919.0,230.0599,230.1845,229.6858,230.0503,11919.0
2020-11-10 12:30:00,239.59,239.74,238.98,239.09,10515.0,229.7817,229.9256,229.1967,229.3022,10515.0
2020-11-10 12:40:00,239.19,239.73,239.12,239.67,19920.0,229.3981,229.916,229.331,229.8585,19920.0
2020-11-10 12:50:00,239.45,240.1,239.31,239.56,16299.0,229.6475,230.2708,229.5132,229.753,16299.0
2020-11-10 13:00:00,239.52,240.08,239.52,240.0,12678.0,229.7146,230.2517,229.7146,230.1749,12678.0
2020-11-10 13:10:00,240.11,240.13,239.55,239.57,15168.0,230.2804,230.2996,229.7434,229.7625,15168.0
2020-11-10 13:20:00,239.33,239.36,238.76,238.76,8991.0,229.5324,229.5611,228.9857,228.9857,8991.0
2020-11-10 13:30:00,238.86,239.3,238.68,239.3,22293.0,229.0816,229.5036,228.909,229.5036,22293.0
2020-11-10 13:40:00,239.23,240.0,239.23,239.88,8343.0,229.4365,230.1749,229.4365,230.0599,8343.0
2020-11-10 13:50:00,240.0,240.34,239.81,240.31,16497.0,230.1749,230.501,229.9927,230.4723,16497.0
2020-11-10 14:00:00,240.25,240.98,240.25,240.67,18984.0,230.4147,231.1148,230.4147,230.8175,18984.0
2020-11-10 14:10:00,240.4,240.73,239.64,240.54,18045.0,230.5586,230.8751,229.8297,230.6928,18045.0
2020-11-10 14:20:00,240.42,240.93,240.16,240.21,19920.0,230.5777,231.0669,230.3284,230.3763,19920.0
2020-11-10 14:30:00,240.53,240.83,239.91,240.26,9906.0,230.6832,230.971,230.0886,230.4243,9906.0
2020-11-10 14:40:00,240.03,241.37,240.0,240.0,43965.0,230.2037,231.4889,230.1749,230.1749,43965.0
2020-11-10 14:50:00,239.84,240.93,239.84,240.78,14178.0,230.0215,231.0669,230.0215,230.923,14178.0
2020-11-10 15:00:00,240.83,240.84,239.98,239.98,13155.0,230.971,230.9806,230.1558,230.1558,13155.0
2020-11-10 15:10:00,240.38,240.96,240.32,240.64,26040.0,230.5394,231.0956,230.4818,230.7887,26040.0
2020-11-10 15:20:00,240.64,240.97,240.45,240.87,27024.0,230.7887,231.1052,230.6065,231.0093,27024.0
2020-11-10 15:30:00,240.65,240.74,240.08,240.17,36717.0,230.7983,230.8846,230.2517,230.338,36717.0
2020-11-10 15:40:00,240.17,240.81,239.94,240.55,39375.0,230.338,230.9518,230.1174,230.7024,39375.0
2020-11-10 15:50:00,240.68,241.22,240.59,240.8,145920.0,230.8271,231.345,230.7408,230.9422,145920.0
2020-11-11 09:30:00,242.1,242.5,240.38,240.38,23772.0,232.189,232.5726,230.5394,230.5394,23772.0
2020-11-11 09:40:00,240.52,241.34,240.38,240.99,9000.0,230.6737,231.4601,230.5394,231.1244,9000.0
2020-11-11 09:50:00,241.12,241.12,240.31,240.33,6879.0,231.2491,231.2491,230.4723,230.4914,6879.0
2020-11-11 10:00:00,240.18,240.74,240.18,240.41,8811.0,230.3476,230.8846,230.3476,230.5682,8811.0
2020-11-11 10:10:00,240.71,240.96,240.26,240.75,16200.0,230.8559,231.0956,230.4243,230.8942,16200.0
2020-11-11 10:20:00,240.56,241.31,240.47,241.28,11892.0,230.712,231.4313,230.6257,231.4025,11892.0
2020-11-11 10:30:00,241.32,241.67,241.27,241.42,9618.0,231.4409,231.7766,231.393,231.5368,9618.0
2020-11-11 10:40:00,241.72,241.77,240.95,241.37,6810.0,231.8245,231.8725,231.0861,231.4889,6810.0
2020-11-11 10:50:00,241.67,241.88,241.33,241.33,7077.0,231.7766,231.978,231.4505,231.4505,7077.0
2020-11-11 11:00:00,240.91,241.3,240.74,241.3,6147.0,231.0477,231.4217,230.8846,231.4217,6147.0
2020-11-11 11:10:00,241.61,241.93,241.59,241.59,4845.0,231.719,232.0259,231.6999,231.6999,4845.0
2020-11-11 11:20:00,241.71,241.87,241.37,241.87,10170.0,231.8149,231.9684,231.4889,231.9684,10170.0
2020-11-11 11:30:00,241.87,241.92,241.72,241.72,4800.0,231.9684,232.0163,231.8245,231.8245,4800.0
2020-11-11 11:40:00,241.69,241.97,241.56,241.61,7617.0,231.7958,232.0643,231.6711,231.719,7617.0
2020-11-11 11:50:00,241.47,241.97,241.38,241.97,9915.0,231.5848,232.0643,231.4984,232.0643,9915.0
2020-11-11 12:00:00,242.09,242.83,242.06,242.76,14877.0,232.1794,232.8891,232.1506,232.822,14877.0
2020-11-11 12:10:00,242.83,242.93,242.37,242.8,9603.0,232.8891,232.985,232.4479,232.8603,9603.0
2020-11-11 12:20:00,242.65,242.66,242.34,242.38,4245.0,232.7165,232.726,232.4191,232.4575,4245.0
2020-11-11 12:30:00,242.38,242.58,242.26,242.49,12612.0,232.4575,232.6493,232.3424,232.563,12612.0
2020-11-11 12:40:00,242.38,242.63,242.26,242.63,6936.0,232.4575,232.6973,232.3424,232.6973,6936.0
2020-11-11 12:50:00,242.51,243.23,242.51,242.77,16086.0,232.5822,233.2727,232.5822,232.8315,16086.0
2020-11-11 13:00:00,242.79,243.48,242.79,242.99,8508.0,232.8507,233.5125,232.8507,233.0425,8508.0
2020-11-11 13:10:00,242.98,243.26,242.91,243.19,6822.0,233.0329,233.3015,232.9658,233.2344,6822.0
2020-11-11 13:20:00,243.36,243.46,243.21,243.21,3612.0,233.3974,233.4933,233.2535,233.2535,3612.0
2020-11-11 13:30:00,242.73,243.14,242.17,242.66,14283.0,232.7932,233.1864,232.2561,232.726,14283.0
2020-11-11 13:40:00,242.61,242.77,242.3,242.68,13575.0,232.6781,232.8315,232.3808,232.7452,13575.0
2020-11-11 13:50:00,242.65,242.9,242.21,242.23,8400.0,232.7165,232.9562,232.2945,232.3137,8400.0
2020-11-11 14:00:00,242.51,243.04,242.43,242.84,5877.0,232.5822,233.0905,232.5055,232.8987,5877.0
2020-11-11 14:10:00,242.83,243.01,242.75,242.84,6021.0,232.8891,233.0617,232.8124,232.8987,6021.0
2020-11-11 14:20:00,242.96,243.12,242.36,242.36,7794.0,233.0138,233.1672,232.4383,232.4383,7794.0
2020-11-11 14:30:00,242.63,242.95,242.53,242.81,8010.0,232.6973,233.0042,232.6014,232.8699,8010.0
2020-11-11 14:40:00,242.54,242.54,242.13,242.13,12057.0,232.611,232.611,232.2177,232.2177,12057.0
2020-11-11 14:50:00,241.82,242.41,241.82,242.15,10866.0,231.9204,232.4863,231.9204,232.2369,10866.0
2020-11-11 15:00:00,242.08,242.29,241.93,242.19,12195.0,232.1698,232.3712,232.0259,232.2753,12195.0
2020-11-11 15:10:00,242.17,242.3,242.01,242.02,8937.0,232.2561,232.3808,232.1027,232.1122,8937.0
2020-11-11 15:20:00,241.96,242.05,241.36,241.36,10800.0,232.0547,232.141,231.4793,231.4793,10800.0
2020-11-11 15:30:00,241.32,241.58,241.05,241.34,8550.0,231.4409,231.6903,231.182,231.4601,8550.0
2020-11-11 15:40:00,241.34,241.69,241.25,241.62,12009.0,231.4601,231.7958,231.3738,231.7286,12009.0
2020-11-11 15:50:00,241.73,242.58,241.6,242.27,77364.0,231.8341,232.6493,231.7094,232.352,77364.0
2020-11-12 09:30:00,241.58,241.77,240.86,241.54,21942.0,232.1231,232.3056,231.4313,232.0846,21942.0
2020-11-12 09:40:00,241.61,241.86,241.28,241.66,12231.0,232.1519,232.3921,231.8348,232.1999,12231.0
2020-11-12 09:50:00,241.68,241.87,241.31,241.87,13410.0,232.2192,232.4017,231.8636,232.4017,13410.0
2020-11-12 10:00:00,241.89,242.32,241.71,242.32,15855.0,232.4209,232.8341,232.248,232.8341,15855.0
2020-11-12 10:10:00,242.37,242.67,242.09,242.09,17526.0,232.8822,233.1704,232.6131,232.6131,17526.0
2020-11-12 10:20:00,242.05,242.78,242.05,242.34,13095.0,232.5747,233.2761,232.5747,232.8533,13095.0
2020-11-12 10:30:00,242.33,242.48,241.72,241.72,8544.0,232.8437,232.9878,232.2576,232.2576,8544.0
2020-11-12 10:40:00,241.81,242.08,241.35,241.62,74727.0,232.3441,232.6035,231.9021,232.1615,74727.0
2020-11-12 10:50:00,241.82,241.82,240.73,240.85,38244.0,232.3537,232.3537,231.3064,231.4217,38244.0
2020-11-12 11:00:00,240.75,240.75,240.27,240.34,12408.0,231.3256,231.3256,230.8644,230.9316,12408.0
2020-11-12 11:10:00,240.42,240.51,240.01,240.41,42036.0,231.0085,231.095,230.6145,230.9989,42036.0
2020-11-12 11:20:00,240.45,240.64,240.25,240.31,16917.0,231.0373,231.2199,230.8451,230.9028,16917.0
2020-11-12 11:30:00,240.43,240.59,240.13,240.13,21414.0,231.0181,231.1718,230.7298,230.7298,21414.0
2020-11-12 11:40:00,240.0,240.36,239.88,240.36,3414.0,230.6049,230.9508,230.4896,230.9508,3414.0
2020-11-12 11:50:00,239.96,240.35,239.91,240.11,12957.0,230.5665,230.9412,230.5185,230.7106,12957.0
2020-11-12 12:00:00,240.04,240.25,239.94,240.15,6618.0,230.6434,230.8451,230.5473,230.7491,6618.0
2020-11-12 12:10:00,240.07,240.24,240.01,240.17,20112.0,230.6722,230.8355,230.6145,230.7683,20112.0
2020-11-12 12:20:00,240.21,240.25,239.52,239.52,4200.0,230.8067,230.8451,230.1437,230.1437,4200.0
2020-11-12 12:30:00,239.58,239.68,239.2,239.2,4770.0,230.2014,230.2975,229.8362,229.8362,4770.0
2020-11-12 12:40:00,239.08,239.13,238.51,238.75,8415.0,229.7209,229.769,229.1733,229.4039,8415.0
2020-11-12 12:50:00,238.79,239.03,238.24,239.02,10548.0,229.4423,229.6729,228.9138,229.6633,10548.0
2020-11-12 13:00:00,238.95,238.96,238.33,238.41,17193.0,229.596,229.6056,229.0003,229.0772,17193.0
2020-11-12 13:10:00,238.51,238.68,238.05,238.05,10077.0,229.1733,229.3366,228.7313,228.7313,10077.0
2020-11-12 13:20:00,238.28,238.57,237.82,238.11,10260.0,228.9523,229.2309,228.5103,228.7889,10260.0
2020-11-12 13:30:00,238.33,238.79,238.33,238.79,7743.0,229.0003,229.4423,229.0003,229.4423,7743.0
2020-11-12 13:40:00,238.7,238.77,238.62,238.68,3600.0,229.3558,229.4231,229.279,229.3366,3600.0
2020-11-12 13:50:00,238.62,238.82,238.28,238.37,8031.0,229.279,229.4711,228.9523,229.0387,8031.0
2020-11-12 14:00:00,238.48,238.72,238.1,238.1,11424.0,229.1444,229.375,228.7793,228.7793,11424.0
2020-11-12 14:10:00,238.09,238.16,237.47,237.91,8154.0,228.7697,228.837,228.174,228.5967,8154.0
2020-11-12 14:20:00,237.8,238.28,237.8,238.16,7125.0,228.4911,228.9523,228.4911,228.837,7125.0
2020-11-12 14:30:00,238.11,238.48,238.11,238.45,6759.0,228.7889,229.1444,228.7889,229.1156,6759.0
2020-11-12 14:40:00,238.39,238.45,237.97,238.11,7326.0,229.058,229.1156,228.6544,228.7889,7326.0
2020-11-12 14:50:00,238.22,238.37,238.07,238.27,9303.0,228.8946,229.0387,228.7505,228.9427,9303.0
2020-11-12 15:00:00,238.17,238.19,237.7,237.9,8613.0,228.8466,228.8658,228.395,228.5871,8613.0
2020-11-12 15:10:00,238.1,238.87,237.86,238.72,20781.0,228.7793,229.5192,228.5487,229.375,20781.0
2020-11-12 15:20:00,238.52,238.67,238.25,238.37,9327.0,229.1829,229.327,228.9234,229.0387,9327.0
2020-11-12 15:30:00,238.25,238.7,238.16,238.61,21948.0,228.9234,229.3558,228.837,229.2693,21948.0
2020-11-12 15:40:00,238.85,239.26,238.36,238.95,26832.0,229.4999,229.8939,229.0291,229.596,26832.0
2020-11-12 15:50:00,239.11,239.45,238.51,239.11,92169.0,229.7498,230.0765,229.1733,229.7498,92169.0
2020-11-13 09:30:00,241.05,241.43,240.58,241.43,14253.0,231.6138,231.979,231.1622,231.979,14253.0
2020-11-13 09:40:00,241.55,242.38,241.53,242.17,9948.0,232.0943,232.8918,232.075,232.69,9948.0
2020-11-13 09:50:00,242.09,242.09,241.49,241.83,5550.0,232.6131,232.6131,232.0366,232.3633,5550.0
2020-11-13 10:00:00,242.0,242.0,241.41,241.41,6522.0,232.5266,232.5266,231.9597,231.9597,6522.0
2020-11-13 10:10:00,241.36,241.52,240.22,240.48,11334.0,231.9117,232.0654,230.8163,231.0661,11334.0
2020-11-13 10:20:00,240.49,240.98,240.48,240.97,8118.0,231.0757,231.5466,231.0661,231.537,8118.0
2020-11-13 10:30:00,241.1,241.14,240.84,240.85,13542.0,231.6619,231.7003,231.412,231.4217,13542.0
2020-11-13 10:40:00,240.99,241.47,240.99,241.4,14145.0,231.5562,232.0174,231.5562,231.9501,14145.0
2020-11-13 10:50:00,241.36,241.43,240.31,240.35,10998.0,231.9117,231.979,230.9028,230.9412,10998.0
2020-11-13 11:00:00,240.69,241.21,240.58,241.02,6600.0,231.2679,231.7676,231.1622,231.585,6600.0
2020-11-13 11:10:00,241.08,241.08,240.32,240.86,8166.0,231.6427,231.6427,230.9124,231.4313,8166.0
2020-11-13 11:20:00,240.84,240.98,240.07,240.5,5727.0,231.412,231.5466,230.6722,231.0854,5727.0
2020-11-13 11:30:00,240.53,240.55,240.23,240.55,9114.0,231.1142,231.1334,230.8259,231.1334,9114.0
2020-11-13 11:40:00,240.58,240.81,240.58,240.78,3300.0,231.1622,231.3832,231.1622,231.3544,3300.0
2020-11-13 11:50:00,240.89,241.11,240.51,241.11,6066.0,231.4601,231.6715,231.095,231.6715,6066.0
2020-11-13 12:00:00,241.1,241.45,241.1,241.24,4629.0,231.6619,231.9982,231.6619,231.7964,4629.0
2020-11-13 12:10:00,241.1,241.1,241.0,241.0,1824.0,231.6619,231.6619,231.5658,231.5658,1824.0
2020-11-13 12:20:00,240.66,241.05,240.56,240.88,5469.0,231.2391,231.6138,231.143,231.4505,5469.0
2020-11-13 12:30:00,240.8,241.05,240.8,240.99,5718.0,231.3736,231.6138,231.3736,231.5562,5718.0
2020-11-13 12:40:00,241.07,241.17,240.78,240.89,9834.0,231.633,231.7291,231.3544,231.4601,9834.0
2020-11-13 12:50:00,240.75,240.86,240.37,240.4,5739.0,231.3256,231.4313,230.9604,230.9893,5739.0
2020-11-13 13:00:00,240.44,240.98,240.44,240.93,11388.0,231.0277,231.5466,231.0277,231.4985,11388.0
2020-11-13 13:10:00,240.93,240.96,240.42,240.96,9000.0,231.4985,231.5274,231.0085,231.5274,9000.0
2020-11-13 13:20:00,240.98,240.98,240.79,240.87,9270.0,231.5466,231.5466,231.364,231.4409,9270.0
2020-11-13 13:30:00,240.78,240.98,240.7,240.93,6696.0,231.3544,231.5466,231.2775,231.4985,6696.0
2020-11-13 13:40:00,240.92,241.01,240.61,240.72,8724.0,231.4889,231.5754,231.1911,231.2967,8724.0
2020-11-13 13:50:00,240.81,240.82,240.64,240.77,16179.0,231.3832,231.3928,231.2199,231.3448,16179.0
2020-11-13 14:00:00,240.82,241.34,240.82,241.12,14217.0,231.3928,231.8925,231.3928,231.6811,14217.0
2020-11-13 14:10:00,241.22,241.28,241.02,241.24,13170.0,231.7772,231.8348,231.585,231.7964,13170.0
2020-11-13 14:20:00,241.36,241.56,241.29,241.49,8604.0,231.9117,232.1039,231.8444,232.0366,8604.0
2020-11-13 14:30:00,241.56,241.61,241.23,241.61,8520.0,232.1039,232.1519,231.7868,232.1519,8520.0
2020-11-13 14:40:00,241.56,241.61,241.26,241.49,10236.0,232.1039,232.1519,231.8156,232.0366,10236.0
2020-11-13 14:50:00,241.42,241.93,241.25,241.87,11772.0,231.9693,232.4594,231.806,232.4017,11772.0
2020-11-13 15:00:00,241.88,241.88,241.65,241.87,9861.0,232.4113,232.4113,232.1903,232.4017,9861.0
2020-11-13 15:10:00,241.76,241.84,241.33,241.61,8493.0,232.296,232.3729,231.8829,232.1519,8493.0
2020-11-13 15:20:00,241.43,242.0,241.41,241.96,8907.0,231.979,232.5266,231.9597,232.4882,8907.0
2020-11-13 15:30:00,242.28,242.77,242.28,242.57,8700.0,232.7957,233.2665,232.7957,233.0743,8700.0
2020-11-13 15:40:00,242.4,242.85,242.21,242.46,13245.0,232.911,233.3434,232.7284,232.9686,13245.0
2020-11-13 15:50:00,242.36,242.55,241.81,242.49,58845.0,232.8725,233.0551,232.3441,232.9975,58845.0
2020-11-16 09:30:00,242.71,242.94,241.44,242.18,45324.0,233.2088,233.4298,231.9886,232.6996,45324.0
2020-11-16 09:40:00,241.68,243.24,240.83,241.44,52512.0,232.2192,233.7181,231.4024,231.9886,52512.0
2020-11-16 09:50:00,241.26,241.88,240.87,240.93,10200.0,231.8156,232.4113,231.4409,231.4985,10200.0
2020-11-16 10:00:00,241.19,242.8,241.07,242.5,16242.0,231.7483,233.2953,231.633,233.0071,16242.0
2020-11-16 10:10:00,242.28,242.28,241.56,242.0,12000.0,232.7957,232.7957,232.1039,232.5266,12000.0
2020-11-16 10:20:00,241.55,242.15,241.44,242.15,11700.0,232.0943,232.6708,231.9886,232.6708,11700.0
2020-11-16 10:30:00,242.58,242.97,242.15,242.69,11790.0,233.0839,233.4587,232.6708,233.1896,11790.0
2020-11-16 10:40:00,242.88,242.88,242.42,242.83,23400.0,233.3722,233.3722,232.9302,233.3241,23400.0
2020-11-16 10:50:00,242.9,243.02,242.26,242.78,16005.0,233.3914,233.5067,232.7765,233.2761,16005.0
2020-11-16 11:00:00,242.64,243.0,242.3,242.69,12603.0,233.1416,233.4875,232.8149,233.1896,12603.0
2020-11-16 11:10:00,242.94,243.15,242.67,242.67,11946.0,233.4298,233.6316,233.1704,233.1704,11946.0
2020-11-16 11:20:00,242.69,243.35,242.68,242.68,9816.0,233.1896,233.8238,233.18,233.18,9816.0
2020-11-16 11:30:00,242.91,243.33,242.74,243.18,10392.0,233.401,233.8046,233.2377,233.6604,10392.0
2020-11-16 11:40:00,242.97,243.33,242.97,243.04,11472.0,233.4587,233.8046,233.4587,233.5259,11472.0
2020-11-16 11:50:00,243.05,243.11,242.83,243.11,3300.0,233.5355,233.5932,233.3241,233.5932,3300.0
2020-11-16 12:00:00,243.02,243.33,243.02,243.07,7203.0,233.5067,233.8046,233.5067,233.5548,7203.0
2020-11-16 12:10:00,243.14,243.33,243.05,243.19,5700.0,233.622,233.8046,233.5355,233.6701,5700.0
2020-11-16 12:20:00,243.05,243.13,242.79,243.12,7383.0,233.5355,233.6124,233.2857,233.6028,7383.0
2020-11-16 12:30:00,243.04,243.04,242.8,242.8,5343.0,233.5259,233.5259,233.2953,233.2953,5343.0
2020-11-16 12:40:00,243.1,243.36,243.09,243.12,9126.0,233.5836,233.8334,233.574,233.6028,9126.0
2020-11-16 12:50:00,243.11,243.27,242.98,243.16,3228.0,233.5932,233.7469,233.4683,233.6412,3228.0
2020-11-16 13:00:00,243.19,243.19,242.93,242.95,6900.0,233.6701,233.6701,233.4202,233.4394,6900.0
2020-11-16 13:10:00,243.05,243.15,243.02,243.06,7959.0,233.5355,233.6316,233.5067,233.5451,7959.0
2020-11-16 13:20:00,243.17,243.31,242.82,242.84,4500.0,233.6508,233.7854,233.3145,233.3338,4500.0
2020-11-16 13:30:00,243.07,243.27,243.07,243.16,4029.0,233.5548,233.7469,233.5548,233.6412,4029.0
2020-11-16 13:40:00,243.1,243.13,242.72,242.94,6522.0,233.5836,233.6124,233.2185,233.4298,6522.0
2020-11-16 13:50:00,242.91,243.77,242.9,243.31,15600.0,233.401,234.2273,233.3914,233.7854,15600.0
2020-11-16 14:00:00,243.28,243.69,243.03,243.62,12486.0,233.7565,234.1505,233.5163,234.0832,12486.0
2020-11-16 14:10:00,243.58,243.72,243.28,243.38,9399.0,234.0448,234.1793,233.7565,233.8526,9399.0
2020-11-16 14:20:00,243.48,243.89,243.48,243.89,8520.0,233.9487,234.3427,233.9487,234.3427,8520.0
2020-11-16 14:30:00,243.91,244.06,243.88,244.06,5418.0,234.3619,234.506,234.333,234.506,5418.0
2020-11-16 14:40:00,244.01,244.3,243.92,244.27,15324.0,234.458,234.7366,234.3715,234.7078,15324.0
2020-11-16 14:50:00,244.33,244.6,244.24,244.6,8598.0,234.7654,235.0249,234.679,235.0249,8598.0
2020-11-16 15:00:00,244.44,244.52,244.3,244.39,9000.0,234.8711,234.948,234.7366,234.8231,9000.0
2020-11-16 15:10:00,244.6,244.72,244.24,244.35,4731.0,235.0249,235.1402,234.679,234.7846,4731.0
2020-11-16 15:20:00,244.38,244.77,244.17,244.18,9342.0,234.8135,235.1882,234.6117,234.6213,9342.0
2020-11-16 15:30:00,244.33,244.44,244.06,244.13,15636.0,234.7654,234.8711,234.506,234.5733,15636.0
2020-11-16 15:40:00,244.06,244.07,243.48,243.67,18057.0,234.506,234.5156,233.9487,234.1313,18057.0
2020-11-16 15:50:00,243.14,244.04,243.07,243.9,75237.0,233.622,234.4868,233.5548,234.3523,75237.0
2020-11-17 09:30:00,241.67,242.6,240.86,241.24,27876.0,232.2096,233.1032,231.4313,231.7964,27876.0
2020-11-17 09:40:00,240.94,241.4,239.78,241.25,16680.0,231.5081,231.9501,230.3935,231.806,16680.0
2020-11-17 09:50:00,241.21,242.03,241.08,242.02,11763.0,231.7676,232.5555,231.6427,232.5459,11763.0
2020-11-17 10:00:00,241.97,242.91,241.93,242.91,12732.0,232.4978,233.401,232.4594,233.401,12732.0
2020-11-17 10:10:00,242.77,242.79,242.56,242.56,6021.0,233.2665,233.2857,233.0647,233.0647,6021.0
2020-11-17 10:20:00,242.75,243.25,242.62,242.75,12906.0,233.2473,233.7277,233.1224,233.2473,12906.0
2020-11-17 10:30:00,242.75,243.05,242.52,242.66,13473.0,233.2473,233.5355,233.0263,233.1608,13473.0
2020-11-17 10:40:00,242.78,242.84,242.28,242.28,11628.0,233.2761,233.3338,232.7957,232.7957,11628.0
2020-11-17 10:50:00,242.34,242.78,242.29,242.32,20436.0,232.8533,233.2761,232.8053,232.8341,20436.0
2020-11-17 11:00:00,242.25,242.73,242.25,242.69,10500.0,232.7669,233.2281,232.7669,233.1896,10500.0
2020-11-17 11:10:00,242.56,243.61,242.54,243.53,51762.0,233.0647,234.0736,233.0455,233.9967,51762.0
2020-11-17 11:20:00,243.77,243.87,243.2,243.51,22677.0,234.2273,234.3234,233.6797,233.9775,22677.0
2020-11-17 11:30:00,243.45,243.63,243.1,243.5,9708.0,233.9199,234.0928,233.5836,233.9679,9708.0
2020-11-17 11:40:00,243.53,244.2,243.53,243.9,9726.0,233.9967,234.6405,233.9967,234.3523,9726.0
2020-11-17 11:50:00,243.92,243.92,243.24,243.5,9621.0,234.3715,234.3715,233.7181,233.9679,9621.0
2020-11-17 12:00:00,243.51,243.79,243.36,243.36,8724.0,233.9775,234.2466,233.8334,233.8334,8724.0
2020-11-17 12:10:00,243.36,244.49,243.36,244.35,6456.0,233.8334,234.9192,233.8334,234.7846,6456.0
2020-11-17 12:20:00,244.38,244.38,243.67,243.67,11883.0,234.8135,234.8135,234.1313,234.1313,11883.0
2020-11-17 12:30:00,243.51,243.94,243.21,243.88,20169.0,233.9775,234.3907,233.6893,234.333,20169.0
2020-11-17 12:40:00,243.9,244.11,243.89,244.11,9600.0,234.3523,234.554,234.3427,234.554,9600.0
2020-11-17 12:50:00,244.13,244.67,244.13,244.59,11151.0,234.5733,235.0921,234.5733,235.0152,11151.0
2020-11-17 13:00:00,244.42,244.69,244.21,244.32,9606.0,234.8519,235.1113,234.6501,234.7558,9606.0
2020-11-17 13:10:00,243.99,244.33,243.89,244.14,12528.0,234.4387,234.7654,234.3427,234.5829,12528.0
2020-11-17 13:20:00,244.05,244.4,244.05,244.29,6600.0,234.4964,234.8327,234.4964,234.727,6600.0
2020-11-17 13:30:00,244.15,244.37,244.1,244.3,10635.0,234.5925,234.8039,234.5444,234.7366,10635.0
2020-11-17 13:40:00,244.33,244.37,243.8,243.94,5895.0,234.7654,234.8039,234.2562,234.3907,5895.0
2020-11-17 13:50:00,243.8,243.8,243.31,243.36,12000.0,234.2562,234.2562,233.7854,233.8334,12000.0
2020-11-17 14:00:00,243.36,243.89,243.32,243.65,12015.0,233.8334,234.3427,233.795,234.112,12015.0
2020-11-17 14:10:00,243.65,244.32,243.65,244.32,9408.0,234.112,234.7558,234.112,234.7558,9408.0
2020-11-17 14:20:00,244.24,244.56,244.24,244.5,20199.0,234.679,234.9864,234.679,234.9288,20199.0
2020-11-17 14:30:00,244.53,244.81,244.17,244.79,11286.0,234.9576,235.2266,234.6117,235.2074,11286.0
2020-11-17 14:40:00,244.81,244.82,244.26,244.67,8451.0,235.2266,235.2362,234.6982,235.0921,8451.0
2020-11-17 14:50:00,244.65,244.74,244.44,244.74,14070.0,235.0729,235.1594,234.8711,235.1594,14070.0
2020-11-17 15:00:00,244.68,244.71,244.25,244.47,17298.0,235.1017,235.1306,234.6886,234.8999,17298.0
2020-11-17 15:10:00,244.2,244.46,244.06,244.46,12432.0,234.6405,234.8903,234.506,234.8903,12432.0
2020-11-17 15:20:00,244.36,244.5,244.05,244.21,9603.0,234.7943,234.9288,234.4964,234.6501,9603.0
2020-11-17 15:30:00,244.26,244.56,243.9,244.51,24879.0,234.6982,234.9864,234.3523,234.9384,24879.0
2020-11-17 15:40:00,244.39,244.41,243.39,243.47,57489.0,234.8231,234.8423,233.8622,233.9391,57489.0
2020-11-17 15:50:00,243.33,244.14,243.19,243.83,58896.0,233.8046,234.5829,233.6701,234.285,58896.0
2020-11-18 09:30:00,244.46,246.07,243.89,244.13,24195.0,234.8903,236.4373,234.3427,234.5733,24195.0
2020-11-18 09:40:00,244.22,244.22,243.06,243.1,15210.0,234.6597,234.6597,233.5451,233.5836,15210.0
2020-11-18 09:50:00,243.2,243.41,242.47,243.31,11154.0,233.6797,233.8814,232.9782,233.7854,11154.0
2020-11-18 10:00:00,243.74,244.35,243.51,243.51,14400.0,234.1985,234.7846,233.9775,233.9775,14400.0
2020-11-18 10:10:00,243.51,244.21,243.49,243.89,12000.0,233.9775,234.6501,233.9583,234.3427,12000.0
2020-11-18 10:20:00,243.79,243.95,243.38,243.73,8073.0,234.2466,234.4003,233.8526,234.1889,8073.0
2020-11-18 10:30:00,243.57,243.84,242.96,243.41,16044.0,234.0352,234.2946,233.4491,233.8814,16044.0
2020-11-18 10:40:00,243.41,243.57,243.04,243.04,8283.0,233.8814,234.0352,233.5259,233.5259,8283.0
2020-11-18 10:50:00,243.04,243.11,242.51,242.76,15882.0,233.5259,233.5932,233.0167,233.2569,15882.0
2020-11-18 11:00:00,242.64,242.99,242.44,242.89,13011.0,233.1416,233.4779,232.9494,233.3818,13011.0
2020-11-18 11:10:00,242.8,242.97,242.43,242.9,10080.0,233.2953,233.4587,232.9398,233.3914,10080.0
2020-11-18 11:20:00,242.94,243.57,242.86,243.57,7368.0,233.4298,234.0352,233.353,234.0352,7368.0
2020-11-18 11:30:00,243.49,243.76,243.43,243.43,6300.0,233.9583,234.2177,233.9007,233.9007,6300.0
2020-11-18 11:40:00,243.56,243.82,243.14,243.76,18111.0,234.0256,234.2754,233.622,234.2177,18111.0
2020-11-18 11:50:00,243.78,244.14,243.64,243.67,7941.0,234.237,234.5829,234.1024,234.1313,7941.0
2020-11-18 12:00:00,243.65,243.72,243.41,243.54,11583.0,234.112,234.1793,233.8814,234.0064,11583.0
2020-11-18 12:10:00,243.43,243.43,242.93,242.93,3042.0,233.9007,233.9007,233.4202,233.4202,3042.0
2020-11-18 12:20:00,242.89,243.15,242.89,242.9,8505.0,233.3818,233.6316,233.3818,233.3914,8505.0
2020-11-18 12:30:00,242.87,243.2,242.82,243.2,7032.0,233.3626,233.6797,233.3145,233.6797,7032.0
2020-11-18 12:40:00,243.24,243.38,243.1,243.13,9087.0,233.7181,233.8526,233.5836,233.6124,9087.0
2020-11-18 12:50:00,243.14,243.27,242.99,242.99,7563.0,233.622,233.7469,233.4779,233.4779,7563.0
2020-11-18 13:00:00,242.94,243.44,242.94,243.38,13020.0,233.4298,233.9103,233.4298,233.8526,13020.0
2020-11-18 13:10:00,243.38,243.42,243.1,243.15,4830.0,233.8526,233.8911,233.5836,233.6316,4830.0
2020-11-18 13:20:00,243.28,243.47,242.99,243.19,13278.0,233.7565,233.9391,233.4779,233.6701,13278.0
2020-11-18 13:30:00,243.19,243.52,243.19,243.42,18945.0,233.6701,233.9871,233.6701,233.8911,18945.0
2020-11-18 13:40:00,243.29,243.29,242.76,242.76,7944.0,233.7661,233.7661,233.2569,233.2569,7944.0
2020-11-18 13:50:00,242.58,242.83,242.44,242.68,10446.0,233.0839,233.3241,232.9494,233.18,10446.0
2020-11-18 14:00:00,242.81,243.23,242.81,243.21,25872.0,233.3049,233.7085,233.3049,233.6893,25872.0
2020-11-18 14:10:00,243.29,243.29,242.48,242.59,7617.0,233.7661,233.7661,232.9878,233.0935,7617.0
2020-11-18 14:20:00,242.37,242.66,242.29,242.65,36129.0,232.8822,233.1608,232.8053,233.1512,36129.0
2020-11-18 14:30:00,242.78,242.89,242.3,242.81,9009.0,233.2761,233.3818,232.8149,233.3049,9009.0
2020-11-18 14:40:00,242.73,243.35,242.73,242.88,15438.0,233.2281,233.8238,233.2281,233.3722,15438.0
2020-11-18 14:50:00,242.89,243.31,242.82,242.97,18075.0,233.3818,233.7854,233.3145,233.4587,18075.0
2020-11-18 15:00:00,242.94,243.07,242.68,243.07,14331.0,233.4298,233.5548,233.18,233.5548,14331.0
2020-11-18 15:10:00,242.99,243.57,242.99,243.25,20904.0,233.4779,234.0352,233.4779,233.7277,20904.0
2020-11-18 15:20:00,243.2,243.41,242.82,242.92,21138.0,233.6797,233.8814,233.3145,233.4106,21138.0
2020-11-18 15:30:00,242.85,243.34,242.62,242.77,33861.0,233.3434,233.8142,233.1224,233.2665,33861.0
2020-11-18 15:40:00,242.77,242.81,242.01,242.18,31929.0,233.2665,233.3049,232.5362,232.6996,31929.0
2020-11-18 15:50:00,242.3,242.47,241.2,241.2,78492.0,232.8149,232.9782,231.758,231.758,78492.0
2020-11-19 09:30:00,241.2,241.81,238.66,240.09,43113.0,231.758,232.3441,229.3174,230.6914,43113.0
2020-11-19 09:40:00,240.49,242.43,240.04,242.43,23682.0,231.0757,232.9398,230.6434,232.9398,23682.0
2020-11-19 09:50:00,242.78,243.4,242.41,242.96,17697.0,233.2761,233.8718,232.9206,233.4491,17697.0
2020-11-19 10:00:00,243.21,243.61,242.92,243.19,19617.0,233.6893,234.0736,233.4106,233.6701,19617.0
2020-11-19 10:10:00,243.37,244.83,243.19,244.28,43809.0,233.843,235.2459,233.6701,234.7174,43809.0
2020-11-19 10:20:00,244.19,244.4,243.63,243.79,15501.0,234.6309,234.8327,234.0928,234.2466,15501.0
2020-11-19 10:30:00,243.99,244.67,243.99,244.67,12333.0,234.4387,235.0921,234.4387,235.0921,12333.0
2020-11-19 10:40:00,244.68,245.09,244.55,244.95,10845.0,235.1017,235.4957,234.9768,235.3612,10845.0
2020-11-19 10:50:00,244.98,245.14,243.86,244.07,20370.0,235.39,235.5437,234.3138,234.5156,20370.0
2020-11-19 11:00:00,244.02,244.24,243.91,243.95,10575.0,234.4676,234.679,234.3619,234.4003,10575.0
2020-11-19 11:10:00,244.04,244.08,243.87,243.97,15285.0,234.4868,234.5252,234.3234,234.4195,15285.0
2020-11-19 11:20:00,243.86,244.08,243.7,243.7,6501.0,234.3138,234.5252,234.1601,234.1601,6501.0
2020-11-19 11:30:00,243.65,243.78,242.73,242.74,17184.0,234.112,234.237,233.2281,233.2377,17184.0
2020-11-19 11:40:00,242.68,243.04,242.68,242.77,8796.0,233.18,233.5259,233.18,233.2665,8796.0
2020-11-19 11:50:00,242.44,242.8,242.41,242.71,4203.0,232.9494,233.2953,232.9206,233.2088,4203.0
2020-11-19 12:00:00,242.69,243.04,242.57,242.93,9960.0,233.1896,233.5259,233.0743,233.4202,9960.0
2020-11-19 12:10:00,242.93,242.93,242.55,242.67,5370.0,233.4202,233.4202,233.0551,233.1704,5370.0
2020-11-19 12:20:00,243.0,243.0,242.51,242.75,10368.0,233.4875,233.4875,233.0167,233.2473,10368.0
2020-11-19 12:30:00,242.69,242.79,242.63,242.63,3906.0,233.1896,233.2857,233.132,233.132,3906.0
2020-11-19 12:40:00,242.81,242.88,242.4,242.53,9165.0,233.3049,233.3722,232.911,233.0359,9165.0
2020-11-19 12:50:00,242.4,242.4,242.02,242.05,33834.0,232.911,232.911,232.5459,232.5747,33834.0
2020-11-19 13:00:00,242.03,242.53,241.84,241.85,10515.0,232.5555,233.0359,232.3729,232.3825,10515.0
2020-11-19 13:10:00,241.84,242.34,241.84,242.2,11700.0,232.3729,232.8533,232.3729,232.7188,11700.0
2020-11-19 13:20:00,242.17,242.44,242.13,242.27,15171.0,232.69,232.9494,232.6515,232.7861,15171.0
2020-11-19 13:30:00,242.09,242.34,242.09,242.17,10515.0,232.6131,232.8533,232.6131,232.69,10515.0
2020-11-19 13:40:00,242.07,242.34,242.07,242.12,8112.0,232.5939,232.8533,232.5939,232.6419,8112.0
2020-11-19 13:50:00,242.25,242.4,242.08,242.36,21714.0,232.7669,232.911,232.6035,232.8725,21714.0
2020-11-19 14:00:00,242.33,242.63,242.33,242.54,15300.0,232.8437,233.132,232.8437,233.0455,15300.0
2020-11-19 14:10:00,242.52,243.0,242.52,242.86,6621.0,233.0263,233.4875,233.0263,233.353,6621.0
2020-11-19 14:20:00,242.9,243.26,242.86,243.05,17004.0,233.3914,233.7373,233.353,233.5355,17004.0
2020-11-19 14:30:00,243.1,243.3,243.07,243.13,14415.0,233.5836,233.7757,233.5548,233.6124,14415.0
2020-11-19 14:40:00,243.12,243.26,242.82,242.84,41523.0,233.6028,233.7373,233.3145,233.3338,41523.0
2020-11-19 14:50:00,242.74,242.98,242.5,242.91,19008.0,233.2377,233.4683,233.0071,233.401,19008.0
2020-11-19 15:00:00,242.88,242.91,242.55,242.59,8070.0,233.3722,233.401,233.0551,233.0935,8070.0
2020-11-19 15:10:00,242.65,242.99,242.48,242.5,14103.0,233.1512,233.4779,232.9878,233.0071,14103.0
2020-11-19 15:20:00,242.5,242.86,242.5,242.86,16497.0,233.0071,233.353,233.0071,233.353,16497.0
2020-11-19 15:30:00,242.95,243.45,242.84,243.21,15750.0,233.4394,233.9199,233.3338,233.6893,15750.0
2020-11-19 15:40:00,243.27,243.56,243.15,243.22,13689.0,233.7469,234.0256,233.6316,233.6989,13689.0
2020-11-19 15:50:00,243.29,243.38,242.79,242.91,52119.0,233.7661,233.8526,233.2857,233.401,52119.0
2020-11-20 09:30:00,243.33,244.02,242.94,243.38,36915.0,233.8046,234.4676,233.4298,233.8526,36915.0
2020-11-20 09:40:00,243.6,244.16,243.41,243.94,6012.0,234.064,234.6021,233.8814,234.3907,6012.0
2020-11-20 09:50:00,243.73,243.81,242.78,243.27,7311.0,234.1889,234.2658,233.2761,233.7469,7311.0
2020-11-20 10:00:00,243.53,244.08,243.33,244.08,7566.0,233.9967,234.5252,233.8046,234.5252,7566.0
2020-11-20 10:10:00,244.23,244.23,243.49,243.55,7128.0,234.6693,234.6693,233.9583,234.016,7128.0
2020-11-20 10:20:00,243.49,243.67,242.7,242.79,6867.0,233.9583,234.1313,233.1992,233.2857,6867.0
2020-11-20 10:30:00,242.73,243.23,242.37,243.14,10713.0,233.2281,233.7085,232.8822,233.622,10713.0
2020-11-20 10:40:00,242.96,242.96,242.63,242.67,4212.0,233.4491,233.4491,233.132,233.1704,4212.0
2020-11-20 10:50:00,242.58,242.83,242.15,242.34,4011.0,233.0839,233.3241,232.6708,232.8533,4011.0
2020-11-20 11:00:00,242.56,242.78,242.25,242.25,8526.0,233.0647,233.2761,232.7669,232.7669,8526.0
2020-11-20 11:10:00,242.57,242.84,242.09,242.12,20577.0,233.0743,233.3338,232.6131,232.6419,20577.0
2020-11-20 11:20:00,241.92,242.39,241.83,242.22,6846.0,232.4498,232.9014,232.3633,232.738,6846.0
2020-11-20 11:30:00,242.25,242.84,242.1,242.36,7785.0,232.7669,233.3338,232.6227,232.8725,7785.0
2020-11-20 11:40:00,242.38,242.56,241.97,241.97,9909.0,232.8918,233.0647,232.4978,232.4978,9909.0
2020-11-20 11:50:00,242.15,242.27,242.13,242.19,3846.0,232.6708,232.7861,232.6515,232.7092,3846.0
2020-11-20 12:00:00,242.23,242.6,242.23,242.39,6291.0,232.7476,233.1032,232.7476,232.9014,6291.0
2020-11-20 12:10:00,242.51,242.69,242.44,242.69,4200.0,233.0167,233.1896,232.9494,233.1896,4200.0
2020-11-20 12:20:00,242.7,242.79,242.61,242.68,10806.0,233.1992,233.2857,233.1128,233.18,10806.0
2020-11-20 12:30:00,242.51,242.69,242.4,242.64,2700.0,233.0167,233.1896,232.911,233.1416,2700.0
2020-11-20 12:40:00,242.44,242.67,242.44,242.48,2100.0,232.9494,233.1704,232.9494,232.9878,2100.0
2020-11-20 12:50:00,242.27,242.61,242.25,242.61,4053.0,232.7861,233.1128,232.7669,233.1128,4053.0
2020-11-20 13:00:00,242.67,242.79,242.37,242.39,3660.0,233.1704,233.2857,232.8822,232.9014,3660.0
2020-11-20 13:10:00,242.53,242.74,242.32,242.67,3771.0,233.0359,233.2377,232.8341,233.1704,3771.0
2020-11-20 13:20:00,242.74,242.94,242.63,242.63,13248.0,233.2377,233.4298,233.132,233.132,13248.0
2020-11-20 13:30:00,242.6,242.61,242.19,242.33,5277.0,233.1032,233.1128,232.7092,232.8437,5277.0
2020-11-20 13:40:00,242.4,242.76,242.39,242.76,6000.0,232.911,233.2569,232.9014,233.2569,6000.0
2020-11-20 13:50:00,242.78,242.98,242.65,242.84,8556.0,233.2761,233.4683,233.1512,233.3338,8556.0
2020-11-20 14:00:00,242.84,242.91,242.75,242.85,3900.0,233.3338,233.401,233.2473,233.3434,3900.0
2020-11-20 14:10:00,242.83,242.94,242.59,242.59,6630.0,233.3241,233.4298,233.0935,233.0935,6630.0
2020-11-20 14:20:00,242.65,242.79,242.27,242.27,5817.0,233.1512,233.2857,232.7861,232.7861,5817.0
2020-11-20 14:30:00,242.3,242.53,242.07,242.11,7506.0,232.8149,233.0359,232.5939,232.6323,7506.0
2020-11-20 14:40:00,242.06,242.06,241.76,241.81,5451.0,232.5843,232.5843,232.296,232.3441,5451.0
2020-11-20 14:50:00,241.79,242.25,241.69,242.04,25458.0,232.3249,232.7669,232.2288,232.5651,25458.0
2020-11-20 15:00:00,242.09,242.33,241.79,241.79,8070.0,232.6131,232.8437,232.3249,232.3249,8070.0
2020-11-20 15:10:00,241.69,241.69,241.21,241.21,6000.0,232.2288,232.2288,231.7676,231.7676,6000.0
2020-11-20 15:20:00,241.43,241.82,241.36,241.55,12912.0,231.979,232.3537,231.9117,232.0943,12912.0
2020-11-20 15:30:00,241.46,241.95,241.23,241.91,14043.0,232.0078,232.4786,231.7868,232.4402,14043.0
2020-11-20 15:40:00,242.01,242.84,241.89,242.62,27192.0,232.5362,233.3338,232.4209,233.1224,27192.0
2020-11-20 15:50:00,242.74,242.74,241.41,241.41,52266.0,233.2377,233.2377,231.9597,231.9597,52266.0
2020-11-23 09:30:00,242.47,244.7,242.47,244.53,26223.0,232.9782,235.1209,232.9782,234.9576,26223.0
2020-11-23 09:40:00,244.19,244.95,243.79,244.38,14145.0,234.6309,235.3612,234.2466,234.8135,14145.0
2020-11-23 09:50:00,244.52,244.8,244.36,244.36,13722.0,234.948,235.217,234.7943,234.7943,13722.0
2020-11-23 10:00:00,244.38,244.44,243.64,243.93,6795.0,234.8135,234.8711,234.1024,234.3811,6795.0
2020-11-23 10:10:00,244.31,244.33,243.76,244.26,6477.0,234.7462,234.7654,234.2177,234.6982,6477.0
2020-11-23 10:20:00,243.97,244.03,243.34,243.35,6534.0,234.4195,234.4772,233.8142,233.8238,6534.0
2020-11-23 10:30:00,243.19,243.4,242.34,242.48,12141.0,233.6701,233.8718,232.8533,232.9878,12141.0
2020-11-23 10:40:00,242.59,242.73,242.14,242.63,16035.0,233.0935,233.2281,232.6612,233.132,16035.0
2020-11-23 10:50:00,242.66,242.66,242.26,242.26,9735.0,233.1608,233.1608,232.7765,232.7765,9735.0
2020-11-23 11:00:00,242.14,243.03,242.14,242.7,13638.0,232.6612,233.5163,232.6612,233.1992,13638.0
2020-11-23 11:10:00,242.69,242.84,242.32,242.71,3915.0,233.1896,233.3338,232.8341,233.2088,3915.0
2020-11-23 11:20:00,242.63,243.23,242.61,243.23,7065.0,233.132,233.7085,233.1128,233.7085,7065.0
2020-11-23 11:30:00,242.4,243.23,242.32,243.21,7467.0,232.911,233.7085,232.8341,233.6893,7467.0
2020-11-23 11:40:00,242.63,242.97,242.63,242.93,4200.0,233.132,233.4587,233.132,233.4202,4200.0
2020-11-23 11:50:00,243.13,243.32,242.94,243.29,6942.0,233.6124,233.795,233.4298,233.7661,6942.0
2020-11-23 12:00:00,242.98,243.23,242.98,243.07,2964.0,233.4683,233.7085,233.4683,233.5548,2964.0
2020-11-23 12:10:00,243.09,243.33,242.95,243.12,5103.0,233.574,233.8046,233.4394,233.6028,5103.0
2020-11-23 12:20:00,243.09,243.38,243.09,243.18,5772.0,233.574,233.8526,233.574,233.6604,5772.0
2020-11-23 12:30:00,242.83,243.46,242.83,243.36,9453.0,233.3241,233.9295,233.3241,233.8334,9453.0
2020-11-23 12:40:00,243.37,243.6,243.12,243.54,9009.0,233.843,234.064,233.6028,234.0064,9009.0
2020-11-23 12:50:00,243.75,243.88,243.75,243.78,3600.0,234.2081,234.333,234.2081,234.237,3600.0
2020-11-23 13:00:00,243.72,244.2,243.66,243.98,6648.0,234.1793,234.6405,234.1217,234.4291,6648.0
2020-11-23 13:10:00,244.04,244.21,243.9,243.9,13041.0,234.4868,234.6501,234.3523,234.3523,13041.0
2020-11-23 13:20:00,243.83,244.27,243.83,244.05,5580.0,234.285,234.7078,234.285,234.4964,5580.0
2020-11-23 13:30:00,244.12,244.48,244.12,244.21,4986.0,234.5636,234.9096,234.5636,234.6501,4986.0
2020-11-23 13:40:00,244.32,244.51,244.22,244.3,11844.0,234.7558,234.9384,234.6597,234.7366,11844.0
2020-11-23 13:50:00,244.4,244.86,244.34,244.75,20088.0,234.8327,235.2747,234.775,235.169,20088.0
2020-11-23 14:00:00,244.66,245.05,244.45,244.45,10017.0,235.0825,235.4572,234.8807,234.8807,10017.0
2020-11-23 14:10:00,244.21,244.83,244.17,244.48,8988.0,234.6501,235.2459,234.6117,234.9096,8988.0
2020-11-23 14:20:00,244.74,244.74,244.34,244.42,3999.0,235.1594,235.1594,234.775,234.8519,3999.0
2020-11-23 14:30:00,244.42,244.56,243.91,243.91,6993.0,234.8519,234.9864,234.3619,234.3619,6993.0
2020-11-23 14:40:00,243.92,244.46,243.92,244.29,7410.0,234.3715,234.8903,234.3715,234.727,7410.0
2020-11-23 14:50:00,244.24,244.98,244.12,244.95,16506.0,234.679,235.39,234.5636,235.3612,16506.0
2020-11-23 15:00:00,245.13,245.38,245.02,245.35,7635.0,235.5341,235.7743,235.4284,235.7455,7635.0
2020-11-23 15:10:00,245.32,245.52,245.1,245.24,13638.0,235.7167,235.9088,235.5053,235.6398,13638.0
2020-11-23 15:20:00,245.27,245.46,245.07,245.16,15903.0,235.6686,235.8512,235.4765,235.5629,15903.0
2020-11-23 15:30:00,244.87,244.9,244.57,244.82,13275.0,235.2843,235.3131,234.996,235.2362,13275.0
2020-11-23 15:40:00,244.8,245.06,244.67,244.71,19263.0,235.217,235.4669,235.0921,235.1306,19263.0
2020-11-23 15:50:00,244.62,244.92,244.21,244.77,45219.0,235.0441,235.3323,234.6501,235.1882,45219.0
2020-11-24 09:30:00,246.5,248.79,246.25,247.75,57426.0,236.8505,239.0508,236.6103,238.0515,57426.0
2020-11-24 09:40:00,247.36,247.52,246.19,246.2,12942.0,237.6768,237.8306,236.5526,236.5622,12942.0
2020-11-24 09:50:00,246.41,246.7,245.81,245.81,21156.0,236.764,237.0427,236.1875,236.1875,21156.0
2020-11-24 10:00:00,245.96,245.97,245.28,245.28,16164.0,236.3316,236.3412,235.6782,235.6782,16164.0
2020-11-24 10:10:00,245.17,245.47,244.42,245.4,79122.0,235.5725,235.8608,234.8519,235.7935,79122.0
2020-11-24 10:20:00,245.3,245.77,244.99,245.58,25305.0,235.6975,236.1491,235.3996,235.9665,25305.0
2020-11-24 10:30:00,245.6,245.69,244.85,245.39,7701.0,235.9857,236.0722,235.2651,235.7839,7701.0
2020-11-24 10:40:00,245.57,245.81,245.33,245.33,14874.0,235.9569,236.1875,235.7263,235.7263,14874.0
2020-11-24 10:50:00,245.41,245.8,245.38,245.52,12162.0,235.8031,236.1779,235.7743,235.9088,12162.0
2020-11-24 11:00:00,245.48,245.99,245.25,245.76,12948.0,235.8704,236.3604,235.6494,236.1394,12948.0
2020-11-24 11:10:00,245.7,246.11,245.52,245.52,12543.0,236.0818,236.4757,235.9088,235.9088,12543.0
2020-11-24 11:20:00,245.9,246.04,245.81,245.93,6597.0,236.274,236.4085,236.1875,236.3028,6597.0
2020-11-24 11:30:00,245.73,246.57,245.69,246.29,17982.0,236.1106,236.9177,236.0722,236.6487,17982.0
2020-11-24 11:40:00,246.3,246.78,246.24,246.45,17766.0,236.6583,237.1195,236.6007,236.8024,17766.0
2020-11-24 11:50:00,246.42,246.59,246.17,246.56,12033.0,236.7736,236.937,236.5334,236.9081,12033.0
2020-11-24 12:00:00,246.51,246.8,246.14,246.51,12606.0,236.8601,237.1387,236.5046,236.8601,12606.0
2020-11-24 12:10:00,246.57,246.71,246.35,246.71,15900.0,236.9177,237.0523,236.7064,237.0523,15900.0
2020-11-24 12:20:00,246.62,246.7,246.17,246.17,7113.0,236.9658,237.0427,236.5334,236.5334,7113.0
2020-11-24 12:30:00,246.36,246.37,245.99,246.08,6666.0,236.716,236.7256,236.3604,236.4469,6666.0
2020-11-24 12:40:00,246.0,246.22,245.94,246.22,13890.0,236.3701,236.5814,236.3124,236.5814,13890.0
2020-11-24 12:50:00,245.89,245.89,245.63,245.73,6405.0,236.2644,236.2644,236.0145,236.1106,6405.0
2020-11-24 13:00:00,245.8,246.16,245.76,245.96,7755.0,236.1779,236.5238,236.1394,236.3316,7755.0
2020-11-24 13:10:00,245.96,245.96,245.66,245.72,6603.0,236.3316,236.3316,236.0434,236.101,6603.0
2020-11-24 13:20:00,245.64,245.64,245.17,245.32,13131.0,236.0241,236.0241,235.5725,235.7167,13131.0
2020-11-24 13:30:00,245.39,245.7,245.39,245.65,5403.0,235.7839,236.0818,235.7839,236.0338,5403.0
2020-11-24 13:40:00,245.65,246.66,245.62,245.86,39492.0,236.0338,237.0042,236.0049,236.2355,39492.0
2020-11-24 13:50:00,245.82,246.0,245.73,245.88,23301.0,236.1971,236.3701,236.1106,236.2548,23301.0
2020-11-24 14:00:00,245.92,246.29,245.88,245.88,13110.0,236.2932,236.6487,236.2548,236.2548,13110.0
2020-11-24 14:10:00,245.95,246.31,245.95,246.15,6774.0,236.322,236.6679,236.322,236.5142,6774.0
2020-11-24 14:20:00,246.15,246.28,245.93,246.21,11712.0,236.5142,236.6391,236.3028,236.5718,11712.0
2020-11-24 14:30:00,246.14,246.45,246.06,246.45,9600.0,236.5046,236.8024,236.4277,236.8024,9600.0
2020-11-24 14:40:00,246.36,246.45,246.12,246.31,11769.0,236.716,236.8024,236.4854,236.6679,11769.0
2020-11-24 14:50:00,246.25,246.42,246.02,246.42,11502.0,236.6103,236.7736,236.3893,236.7736,11502.0
2020-11-24 15:00:00,246.33,246.33,246.0,246.25,11049.0,236.6871,236.6871,236.3701,236.6103,11049.0
2020-11-24 15:10:00,246.19,246.25,245.52,245.57,18600.0,236.5526,236.6103,235.9088,235.9569,18600.0
2020-11-24 15:20:00,245.57,245.82,245.4,245.74,21771.0,235.9569,236.1971,235.7935,236.1202,21771.0
2020-11-24 15:30:00,245.91,245.91,245.43,245.43,12420.0,236.2836,236.2836,235.8224,235.8224,12420.0
2020-11-24 15:40:00,245.45,245.45,245.17,245.41,29961.0,235.8416,235.8416,235.5725,235.8031,29961.0
2020-11-24 15:50:00,245.37,245.97,245.05,245.1,82548.0,235.7647,236.3412,235.4572,235.5053,82548.0
2020-11-25 09:30:00,246.26,247.33,245.51,245.59,23028.0,236.6199,237.648,235.8992,235.9761,23028.0
2020-11-25 09:40:00,245.39,245.5,244.67,244.82,12093.0,235.7839,235.8896,235.0921,235.2362,12093.0
2020-11-25 09:50:00,244.43,245.1,244.16,244.41,5535.0,234.8615,235.5053,234.6021,234.8423,5535.0
2020-11-25 10:00:00,244.19,245.37,244.19,245.37,11535.0,234.6309,235.7647,234.6309,235.7647,11535.0
2020-11-25 10:10:00,245.42,245.86,245.22,245.45,6126.0,235.8128,236.2355,235.6206,235.8416,6126.0
2020-11-25 10:20:00,245.27,245.72,245.02,245.33,5643.0,235.6686,236.101,235.4284,235.7263,5643.0
2020-11-25 10:30:00,245.53,245.91,245.53,245.83,4692.0,235.9185,236.2836,235.9185,236.2067,4692.0
2020-11-25 10:40:00,245.35,245.35,244.36,244.36,4203.0,235.7455,235.7455,234.7943,234.7943,4203.0
2020-11-25 10:50:00,244.37,244.47,243.4,243.4,5052.0,234.8039,234.8999,233.8718,233.8718,5052.0
2020-11-25 11:00:00,243.44,243.96,243.39,243.78,7500.0,233.9103,234.4099,233.8622,234.237,7500.0
2020-11-25 11:10:00,243.79,243.8,243.07,243.73,5733.0,234.2466,234.2562,233.5548,234.1889,5733.0
2020-11-25 11:20:00,243.69,244.07,243.62,244.07,5106.0,234.1505,234.5156,234.0832,234.5156,5106.0
2020-11-25 11:30:00,243.98,244.14,243.76,243.76,3246.0,234.4291,234.5829,234.2177,234.2177,3246.0
2020-11-25 11:40:00,243.74,243.74,243.07,243.63,4248.0,234.1985,234.1985,233.5548,234.0928,4248.0
2020-11-25 11:50:00,243.48,243.48,243.36,243.39,3300.0,233.9487,233.9487,233.8334,233.8622,3300.0
2020-11-25 12:00:00,243.54,243.83,243.18,243.49,5208.0,234.0064,234.285,233.6604,233.9583,5208.0
2020-11-25 12:10:00,243.49,243.82,243.22,243.24,6312.0,233.9583,234.2754,233.6989,233.7181,6312.0
2020-11-25 12:20:00,243.22,243.73,243.22,243.64,8430.0,233.6989,234.1889,233.6989,234.1024,8430.0
2020-11-25 12:30:00,243.63,244.0,243.42,243.96,5823.0,234.0928,234.4483,233.8911,234.4099,5823.0
2020-11-25 12:40:00,244.03,244.35,243.99,244.32,9336.0,234.4772,234.7846,234.4387,234.7558,9336.0
2020-11-25 12:50:00,244.21,244.21,243.8,243.91,5169.0,234.6501,234.6501,234.2562,234.3619,5169.0
2020-11-25 13:00:00,243.91,244.09,243.27,243.36,8484.0,234.3619,234.5348,233.7469,233.8334,8484.0
2020-11-25 13:10:00,243.31,243.41,242.93,243.22,3306.0,233.7854,233.8814,233.4202,233.6989,3306.0
2020-11-25 13:20:00,243.26,243.26,242.83,242.99,6801.0,233.7373,233.7373,233.3241,233.4779,6801.0
2020-11-25 13:30:00,243.02,243.18,243.02,243.18,3375.0,233.5067,233.6604,233.5067,233.6604,3375.0
2020-11-25 13:40:00,243.25,243.31,242.87,242.89,9903.0,233.7277,233.7854,233.3626,233.3818,9903.0
2020-11-25 13:50:00,242.96,243.42,242.62,243.42,13209.0,233.4491,233.8911,233.1224,233.8911,13209.0
2020-11-25 14:00:00,243.42,243.42,242.62,242.73,11229.0,233.8911,233.8911,233.1224,233.2281,11229.0
2020-11-25 14:10:00,242.65,242.88,242.57,242.77,4725.0,233.1512,233.3722,233.0743,233.2665,4725.0
2020-11-25 14:20:00,242.73,243.46,242.72,243.28,5337.0,233.2281,233.9295,233.2185,233.7565,5337.0
2020-11-25 14:30:00,243.37,243.4,243.11,243.13,8100.0,233.843,233.8718,233.5932,233.6124,8100.0
2020-11-25 14:40:00,243.22,243.81,243.22,243.34,23031.0,233.6989,234.2658,233.6989,233.8142,23031.0
2020-11-25 14:50:00,243.64,243.93,243.59,243.93,6681.0,234.1024,234.3811,234.0544,234.3811,6681.0
2020-11-25 15:00:00,243.8,244.15,243.62,244.15,3042.0,234.2562,234.5925,234.0832,234.5925,3042.0
2020-11-25 15:10:00,244.48,244.5,244.15,244.15,6672.0,234.9096,234.9288,234.5925,234.5925,6672.0
2020-11-25 15:20:00,244.1,244.52,243.83,244.3,12129.0,234.5444,234.948,234.285,234.7366,12129.0
2020-11-25 15:30:00,244.31,244.32,243.72,243.83,8298.0,234.7462,234.7558,234.1793,234.285,8298.0
2020-11-25 15:40:00,243.9,244.08,243.65,243.72,21759.0,234.3523,234.5252,234.112,234.1793,21759.0
2020-11-25 15:50:00,243.7,243.95,243.45,243.75,38151.0,234.1601,234.4003,233.9199,234.2081,38151.0
2020-11-27 09:30:00,243.99,244.47,243.55,244.3,27219.0,234.4387,234.8999,234.016,234.7366,27219.0
2020-11-27 09:40:00,244.96,246.46,244.91,246.46,7290.0,235.3708,236.812,235.3227,236.812,7290.0
2020-11-27 09:50:00,246.24,246.66,246.13,246.44,10791.0,236.6007,237.0042,236.495,236.7928,10791.0
2020-11-27 10:00:00,246.2,246.76,246.13,246.76,6342.0,236.5622,237.1003,236.495,237.1003,6342.0
2020-11-27 10:10:00,246.98,247.17,246.16,246.17,2400.0,237.3117,237.4943,236.5238,236.5334,2400.0
2020-11-27 10:20:00,245.95,246.01,245.63,245.93,2700.0,236.322,236.3797,236.0145,236.3028,2700.0
2020-11-27 10:30:00,245.94,245.94,245.11,245.44,8076.0,236.3124,236.3124,235.5149,235.832,8076.0
2020-11-27 10:40:00,245.41,245.61,245.28,245.41,5481.0,235.8031,235.9953,235.6782,235.8031,5481.0
2020-11-27 10:50:00,245.45,245.45,244.64,244.85,8292.0,235.8416,235.8416,235.0633,235.2651,8292.0
2020-11-27 11:00:00,244.84,244.99,244.69,244.96,2700.0,235.2555,235.3996,235.1113,235.3708,2700.0
2020-11-27 11:10:00,244.88,245.0,244.71,245.0,3567.0,235.2939,235.4092,235.1306,235.4092,3567.0
2020-11-27 11:20:00,245.04,245.07,244.54,244.67,7509.0,235.4476,235.4765,234.9672,235.0921,7509.0
2020-11-27 11:30:00,244.68,244.7,244.36,244.36,4524.0,235.1017,235.1209,234.7943,234.7943,4524.0
2020-11-27 11:40:00,244.61,244.61,244.12,244.12,4545.0,235.0345,235.0345,234.5636,234.5636,4545.0
2020-11-27 11:50:00,243.84,244.37,243.46,244.28,13329.0,234.2946,234.8039,233.9295,234.7174,13329.0
2020-11-27 12:00:00,244.26,244.41,244.21,244.27,3396.0,234.6982,234.8423,234.6501,234.7078,3396.0
2020-11-27 12:10:00,244.13,244.33,244.05,244.33,2787.0,234.5733,234.7654,234.4964,234.7654,2787.0
2020-11-27 12:20:00,244.14,244.4,243.99,244.24,5301.0,234.5829,234.8327,234.4387,234.679,5301.0
2020-11-27 12:30:00,244.08,244.48,244.0,244.38,11469.0,234.5252,234.9096,234.4483,234.8135,11469.0
2020-11-27 12:40:00,244.48,244.92,244.41,244.92,7395.0,234.9096,235.3323,234.8423,235.3323,7395.0
2020-11-27 12:50:00,244.87,245.53,244.87,245.51,20238.0,235.2843,235.9185,235.2843,235.8992,20238.0
2020-11-30 09:30:00,244.63,247.1,244.17,245.61,28974.0,235.0537,237.427,234.6117,235.9953,28974.0
2020-11-30 09:40:00,245.28,246.32,245.0,245.76,13764.0,235.6782,236.6775,235.4092,236.1394,13764.0
2020-11-30 09:50:00,245.52,246.25,245.35,245.87,14229.0,235.9088,236.6103,235.7455,236.2451,14229.0
2020-11-30 10:00:00,245.55,245.75,244.82,244.98,7674.0,235.9377,236.1298,235.2362,235.39,7674.0
2020-11-30 10:10:00,245.17,245.55,244.86,245.41,15690.0,235.5725,235.9377,235.2747,235.8031,15690.0
2020-11-30 10:20:00,245.42,246.13,245.42,246.12,17088.0,235.8128,236.495,235.8128,236.4854,17088.0
2020-11-30 10:30:00,245.94,245.94,245.26,245.64,10986.0,236.3124,236.3124,235.659,236.0241,10986.0
2020-11-30 10:40:00,245.66,246.38,245.03,246.38,21792.0,236.0434,236.7352,235.438,236.7352,21792.0
2020-11-30 10:50:00,246.27,246.75,246.27,246.75,12135.0,236.6295,237.0907,236.6295,237.0907,12135.0
2020-11-30 11:00:00,246.77,247.23,246.74,247.14,8871.0,237.1099,237.5519,237.0811,237.4654,8871.0
2020-11-30 11:10:00,247.16,247.45,246.82,247.03,11655.0,237.4846,237.7633,237.158,237.3597,11655.0
2020-11-30 11:20:00,246.88,247.25,246.83,246.93,15639.0,237.2156,237.5711,237.1676,237.2636,15639.0
2020-11-30 11:30:00,246.88,246.88,246.19,246.36,7812.0,237.2156,237.2156,236.5526,236.716,7812.0
2020-11-30 11:40:00,246.35,247.28,246.35,247.01,5343.0,236.7064,237.5999,236.7064,237.3405,5343.0
2020-11-30 11:50:00,246.96,247.13,246.71,246.71,6405.0,237.2925,237.4558,237.0523,237.0523,6405.0
2020-11-30 12:00:00,246.72,247.0,246.4,246.8,9450.0,237.0619,237.3309,236.7544,237.1387,9450.0
2020-11-30 12:10:00,246.92,247.12,246.4,247.12,4962.0,237.254,237.4462,236.7544,237.4462,4962.0
2020-11-30 12:20:00,247.02,247.3,247.02,247.24,6153.0,237.3501,237.6192,237.3501,237.5615,6153.0
2020-11-30 12:30:00,247.15,247.22,246.85,247.14,8646.0,237.475,237.5423,237.1868,237.4654,8646.0
2020-11-30 12:40:00,247.05,247.48,246.95,247.46,8376.0,237.379,237.7921,237.2829,237.7729,8376.0
2020-11-30 12:50:00,247.44,247.73,247.43,247.64,6750.0,237.7537,238.0323,237.7441,237.9459,6750.0
2020-11-30 13:00:00,247.64,247.76,247.54,247.54,36900.0,237.9459,238.0612,237.8498,237.8498,36900.0
2020-11-30 13:10:00,247.61,248.21,247.56,248.21,10200.0,237.917,238.4935,237.869,238.4935,10200.0
2020-11-30 13:20:00,247.98,248.13,247.91,247.95,7800.0,238.2725,238.4167,238.2053,238.2437,7800.0
2020-11-30 13:30:00,247.97,247.99,247.81,247.87,4830.0,238.2629,238.2822,238.1092,238.1669,4830.0
2020-11-30 13:40:00,247.91,247.92,247.54,247.81,12639.0,238.2053,238.2149,237.8498,238.1092,12639.0
2020-11-30 13:50:00,247.91,247.91,247.34,247.34,9966.0,238.2053,238.2053,237.6576,237.6576,9966.0
2020-11-30 14:00:00,247.01,247.54,246.93,247.5,8124.0,237.3405,237.8498,237.2636,237.8113,8124.0
2020-11-30 14:10:00,247.5,248.14,247.4,247.83,15564.0,237.8113,238.4263,237.7152,238.1284,15564.0
2020-11-30 14:20:00,247.86,248.65,247.79,248.31,32412.0,238.1572,238.9163,238.09,238.5896,32412.0
2020-11-30 14:30:00,248.26,248.37,248.16,248.3,7104.0,238.5416,238.6473,238.4455,238.58,7104.0
2020-11-30 14:40:00,248.33,248.53,248.2,248.53,10239.0,238.6088,238.801,238.4839,238.801,10239.0
2020-11-30 14:50:00,248.43,249.25,248.33,249.19,15204.0,238.7049,239.4928,238.6088,239.4352,15204.0
2020-11-30 15:00:00,249.54,249.54,248.26,248.56,18567.0,239.7715,239.7715,238.5416,238.8298,18567.0
2020-11-30 15:10:00,248.73,248.83,248.11,248.68,15189.0,238.9932,239.0893,238.3975,238.9451,15189.0
2020-11-30 15:20:00,248.68,248.72,248.37,248.43,16770.0,238.9451,238.9836,238.6473,238.7049,16770.0
2020-11-30 15:30:00,248.36,248.62,248.19,248.49,25230.0,238.6377,238.8875,238.4743,238.7626,25230.0
2020-11-30 15:40:00,248.35,248.92,247.8,248.92,31065.0,238.6281,239.1757,238.0996,239.1757,31065.0
2020-11-30 15:50:00,248.92,249.46,248.28,249.46,149103.0,239.1757,239.6946,238.5608,239.6946,149103.0
2020-12-01 09:30:00,250.0,251.67,249.64,249.64,46599.0,240.2135,241.8181,239.8676,239.8676,46599.0
2020-12-01 09:40:00,249.2,250.12,248.89,249.56,26322.0,239.4448,240.3288,239.1469,239.7907,26322.0
2020-12-01 09:50:00,249.58,250.15,248.88,248.88,13908.0,239.8099,240.3576,239.1373,239.1373,13908.0
2020-12-01 10:00:00,249.08,250.02,249.0,249.3,23862.0,239.3295,240.2327,239.2526,239.5409,23862.0
2020-12-01 10:10:00,249.3,249.77,248.76,249.67,9387.0,239.5409,239.9925,239.022,239.8964,9387.0
2020-12-01 10:20:00,249.62,249.65,248.91,248.93,9786.0,239.8483,239.8772,239.1661,239.1854,9786.0
2020-12-01 10:30:00,248.9,248.95,247.99,248.0,10281.0,239.1565,239.2046,238.2822,238.2918,10281.0
2020-12-01 10:40:00,247.85,248.21,247.2,247.65,9642.0,238.1476,238.4935,237.5231,237.9555,9642.0
2020-12-01 10:50:00,247.76,247.86,247.55,247.64,5832.0,238.0612,238.1572,237.8594,237.9459,5832.0
2020-12-01 11:00:00,247.99,248.57,247.99,248.01,18207.0,238.2822,238.8394,238.2822,238.3014,18207.0
2020-12-01 11:10:00,248.05,248.19,247.86,247.91,13302.0,238.3398,238.4743,238.1572,238.2053,13302.0
2020-12-01 11:20:00,248.06,248.26,247.28,247.38,7377.0,238.3494,238.5416,237.5999,237.696,7377.0
2020-12-01 11:30:00,247.15,247.73,247.15,247.23,9600.0,237.475,238.0323,237.475,237.5519,9600.0
2020-12-01 11:40:00,247.44,247.64,247.41,247.41,8538.0,237.7537,237.9459,237.7249,237.7249,8538.0
2020-12-01 11:50:00,247.38,247.46,246.93,246.93,7620.0,237.696,237.7729,237.2636,237.2636,7620.0
2020-12-01 12:00:00,247.07,247.33,247.06,247.22,5403.0,237.3982,237.648,237.3886,237.5423,5403.0
2020-12-01 12:10:00,247.07,247.21,246.83,246.88,7611.0,237.3982,237.5327,237.1676,237.2156,7611.0
2020-12-01 12:20:00,246.93,247.05,246.75,246.8,9378.0,237.2636,237.379,237.0907,237.1387,9378.0
2020-12-01 12:30:00,246.88,246.89,246.64,246.81,12639.0,237.2156,237.2252,236.985,237.1483,12639.0
2020-12-01 12:40:00,246.73,247.31,246.7,247.26,17907.0,237.0715,237.6288,237.0427,237.5807,17907.0
2020-12-01 12:50:00,247.28,247.3,246.8,247.04,8433.0,237.5999,237.6192,237.1387,237.3693,8433.0
2020-12-01 13:00:00,247.01,247.28,246.9,246.9,6678.0,237.3405,237.5999,237.2348,237.2348,6678.0
2020-12-01 13:10:00,246.96,247.25,246.8,246.83,17847.0,237.2925,237.5711,237.1387,237.1676,17847.0
2020-12-01 13:20:00,246.84,247.13,246.84,247.09,9600.0,237.1772,237.4558,237.1772,237.4174,9600.0
2020-12-01 13:30:00,247.21,247.53,247.04,247.53,14928.0,237.5327,237.8402,237.3693,237.8402,14928.0
2020-12-01 13:40:00,247.56,247.71,247.5,247.53,14637.0,237.869,238.0131,237.8113,237.8402,14637.0
2020-12-01 13:50:00,247.64,248.17,247.45,248.15,20526.0,237.9459,238.4551,237.7633,238.4359,20526.0
2020-12-01 14:00:00,248.37,248.84,248.34,248.7,28746.0,238.6473,239.0989,238.6185,238.9644,28746.0
2020-12-01 14:10:00,248.69,249.15,248.58,249.15,17601.0,238.9548,239.3967,238.8491,239.3967,17601.0
2020-12-01 14:20:00,249.04,249.05,248.23,248.67,10260.0,239.291,239.3007,238.5128,238.9355,10260.0
2020-12-01 14:30:00,248.62,248.8,248.39,248.76,12957.0,238.8875,239.0604,238.6665,239.022,12957.0
2020-12-01 14:40:00,248.83,249.32,248.81,248.89,16635.0,239.0893,239.5601,239.0701,239.1469,16635.0
2020-12-01 14:50:00,248.98,249.18,248.63,248.63,14268.0,239.2334,239.4256,238.8971,238.8971,14268.0
2020-12-01 15:00:00,248.62,248.65,247.85,247.85,15969.0,238.8875,238.9163,238.1476,238.1476,15969.0
2020-12-01 15:10:00,247.92,248.36,247.92,248.04,17331.0,238.2149,238.6377,238.2149,238.3302,17331.0
2020-12-01 15:20:00,248.02,248.41,248.02,248.22,14859.0,238.311,238.6857,238.311,238.5031,14859.0
2020-12-01 15:30:00,248.26,248.29,247.95,248.27,19116.0,238.5416,238.5704,238.2437,238.5512,19116.0
2020-12-01 15:40:00,248.23,248.52,248.08,248.41,28644.0,238.5128,238.7914,238.3686,238.6857,28644.0
2020-12-01 15:50:00,248.49,248.58,247.66,247.75,154461.0,238.7626,238.8491,237.9651,238.0515,154461.0
2020-12-02 09:30:00,247.83,248.17,247.15,247.79,37842.0,238.1284,238.4551,237.475,238.09,37842.0
2020-12-02 09:40:00,248.37,248.78,246.87,246.89,13398.0,238.6473,239.0412,237.206,237.2252,13398.0
2020-12-02 09:50:00,246.68,247.87,246.68,247.45,8922.0,237.0234,238.1669,237.0234,237.7633,8922.0
2020-12-02 10:00:00,247.33,247.44,245.42,245.48,12633.0,237.648,237.7537,235.8128,235.8704,12633.0
2020-12-02 10:10:00,245.8,245.8,244.68,244.68,12915.0,236.1779,236.1779,235.1017,235.1017,12915.0
2020-12-02 10:20:00,244.72,244.73,244.06,244.51,9777.0,235.1402,235.1498,234.506,234.9384,9777.0
2020-12-02 10:30:00,244.5,244.84,244.27,244.43,8490.0,234.9288,235.2555,234.7078,234.8615,8490.0
2020-12-02 10:40:00,244.33,244.57,244.0,244.13,12240.0,234.7654,234.996,234.4483,234.5733,12240.0
2020-12-02 10:50:00,243.66,243.83,243.49,243.83,5055.0,234.1217,234.285,233.9583,234.285,5055.0
2020-12-02 11:00:00,243.83,244.01,243.45,243.45,6672.0,234.285,234.458,233.9199,233.9199,6672.0
2020-12-02 11:10:00,243.64,243.64,243.2,243.21,9579.0,234.1024,234.1024,233.6797,233.6893,9579.0
2020-12-02 11:20:00,243.19,243.39,243.19,243.26,6684.0,233.6701,233.8622,233.6701,233.7373,6684.0
2020-12-02 11:30:00,243.27,243.5,243.26,243.45,8226.0,233.7469,233.9679,233.7373,233.9199,8226.0
2020-12-02 11:40:00,243.49,243.65,243.02,243.17,3600.0,233.9583,234.112,233.5067,233.6508,3600.0
2020-12-02 11:50:00,243.08,243.08,242.21,242.27,9072.0,233.5644,233.5644,232.7284,232.7861,9072.0
2020-12-02 12:00:00,242.32,242.32,241.91,241.92,14313.0,232.8341,232.8341,232.4402,232.4498,14313.0
2020-12-02 12:10:00,241.92,242.17,241.52,241.59,27957.0,232.4498,232.69,232.0654,232.1327,27957.0
2020-12-02 12:20:00,241.7,241.76,241.26,241.59,29478.0,232.2384,232.296,231.8156,232.1327,29478.0
2020-12-02 12:30:00,241.47,241.59,241.33,241.33,9972.0,232.0174,232.1327,231.8829,231.8829,9972.0
2020-12-02 12:40:00,241.54,241.64,241.43,241.6,15444.0,232.0846,232.1807,231.979,232.1423,15444.0
2020-12-02 12:50:00,241.29,241.47,241.01,241.24,10212.0,231.8444,232.0174,231.5754,231.7964,10212.0
2020-12-02 13:00:00,241.25,241.54,241.25,241.35,6003.0,231.806,232.0846,231.806,231.9021,6003.0
2020-12-02 13:10:00,241.38,241.54,241.19,241.46,11916.0,231.9309,232.0846,231.7483,232.0078,11916.0
2020-12-02 13:20:00,241.33,241.33,240.69,240.71,6624.0,231.8829,231.8829,231.2679,231.2871,6624.0
2020-12-02 13:30:00,240.71,240.95,240.69,240.91,11922.0,231.2871,231.5177,231.2679,231.4793,11922.0
2020-12-02 13:40:00,240.72,240.92,240.45,240.5,25533.0,231.2967,231.4889,231.0373,231.0854,25533.0
2020-12-02 13:50:00,240.38,240.65,240.22,240.31,10947.0,230.9701,231.2295,230.8163,230.9028,10947.0
2020-12-02 14:00:00,240.57,240.57,239.82,239.82,12945.0,231.1526,231.1526,230.432,230.432,12945.0
2020-12-02 14:10:00,239.94,240.06,239.49,239.86,18144.0,230.5473,230.6626,230.1149,230.4704,18144.0
2020-12-02 14:20:00,240.07,240.3,239.67,240.26,15621.0,230.6722,230.8932,230.2878,230.8548,15621.0
2020-12-02 14:30:00,240.35,240.44,240.15,240.15,8910.0,230.9412,231.0277,230.7491,230.7491,8910.0
2020-12-02 14:40:00,240.21,240.21,239.82,239.89,27912.0,230.8067,230.8067,230.432,230.4992,27912.0
2020-12-02 14:50:00,239.89,240.07,239.7,239.84,13269.0,230.4992,230.6722,230.3167,230.4512,13269.0
2020-12-02 15:00:00,239.84,239.92,239.09,239.09,65046.0,230.4512,230.5281,229.7306,229.7306,65046.0
2020-12-02 15:10:00,239.18,239.38,237.99,238.32,111477.0,229.817,230.0092,228.6736,228.9907,111477.0
2020-12-02 15:20:00,238.29,238.75,238.26,238.61,21216.0,228.9619,229.4039,228.933,229.2693,21216.0
2020-12-02 15:30:00,238.77,239.6,238.61,238.95,32583.0,229.4231,230.2206,229.2693,229.596,32583.0
2020-12-02 15:40:00,238.83,239.22,238.75,238.79,34776.0,229.4807,229.8555,229.4039,229.4423,34776.0
2020-12-02 15:50:00,238.83,239.11,238.29,238.55,196056.0,229.4807,229.7498,228.9619,229.2117,196056.0
2020-12-03 09:30:00,238.55,239.96,238.55,238.65,38412.0,229.2117,230.5665,229.2117,229.3078,38412.0
2020-12-03 09:40:00,238.93,239.62,238.79,238.79,8817.0,229.5768,230.2398,229.4423,229.4423,8817.0
2020-12-03 09:50:00,238.91,239.5,238.78,239.06,10377.0,229.5576,230.1245,229.4327,229.7017,10377.0
2020-12-03 10:00:00,239.07,239.72,239.07,239.4,30645.0,229.7113,230.3359,229.7113,230.0284,30645.0
2020-12-03 10:10:00,239.49,239.93,239.38,239.54,13896.0,230.1149,230.5377,230.0092,230.1629,13896.0
2020-12-03 10:20:00,239.54,239.54,238.81,238.95,13494.0,230.1629,230.1629,229.4615,229.596,13494.0
2020-12-03 10:30:00,238.8,239.51,238.73,239.28,22194.0,229.4519,230.1341,229.3846,229.9131,22194.0
2020-12-03 10:40:00,239.31,239.73,239.31,239.49,10500.0,229.9419,230.3455,229.9419,230.1149,10500.0
2020-12-03 10:50:00,239.54,239.61,239.19,239.19,12114.0,230.1629,230.2302,229.8266,229.8266,12114.0
2020-12-03 11:00:00,239.39,239.46,239.17,239.25,12603.0,230.0188,230.0861,229.8074,229.8843,12603.0
2020-12-03 11:10:00,239.07,239.18,238.96,239.11,20739.0,229.7113,229.817,229.6056,229.7498,20739.0
2020-12-03 11:20:00,239.1,239.27,238.97,239.0,9369.0,229.7402,229.9035,229.6153,229.6441,9369.0
2020-12-03 11:30:00,239.27,239.27,238.93,239.14,6900.0,229.9035,229.9035,229.5768,229.7786,6900.0
2020-12-03 11:40:00,239.11,239.12,238.43,238.6,22821.0,229.7498,229.7594,229.0964,229.2597,22821.0
2020-12-03 11:50:00,238.53,238.9,238.53,238.78,10407.0,229.1925,229.548,229.1925,229.4327,10407.0
2020-12-03 12:00:00,238.68,239.06,238.51,238.75,12558.0,229.3366,229.7017,229.1733,229.4039,12558.0
2020-12-03 12:10:00,238.7,238.73,238.45,238.67,5739.0,229.3558,229.3846,229.1156,229.327,5739.0
2020-12-03 12:20:00,238.61,238.75,238.31,238.41,10449.0,229.2693,229.4039,228.9811,229.0772,10449.0
2020-12-03 12:30:00,238.3,238.59,238.22,238.3,8553.0,228.9715,229.2501,228.8946,228.9715,8553.0
2020-12-03 12:40:00,238.17,238.41,238.15,238.33,4563.0,228.8466,229.0772,228.8274,229.0003,4563.0
2020-12-03 12:50:00,238.36,238.36,237.71,238.0,15870.0,229.0291,229.0291,228.4046,228.6832,15870.0
2020-12-03 13:00:00,237.97,238.06,237.67,237.86,7200.0,228.6544,228.7409,228.3661,228.5487,7200.0
2020-12-03 13:10:00,237.9,237.96,237.58,237.96,5400.0,228.5871,228.6448,228.2797,228.6448,5400.0
2020-12-03 13:20:00,237.78,237.78,237.19,237.56,10110.0,228.4718,228.4718,227.9049,228.2604,10110.0
2020-12-03 13:30:00,237.48,237.48,236.98,236.99,10599.0,228.1836,228.1836,227.7032,227.7128,10599.0
2020-12-03 13:40:00,236.93,236.98,236.27,236.48,12966.0,227.6551,227.7032,227.0209,227.2227,12966.0
2020-12-03 13:50:00,236.65,236.73,236.18,236.44,20100.0,227.3861,227.4629,226.9345,227.1843,20100.0
2020-12-03 14:00:00,236.42,236.72,236.15,236.72,9906.0,227.1651,227.4533,226.9056,227.4533,9906.0
2020-12-03 14:10:00,236.84,236.86,236.37,236.48,8400.0,227.5686,227.5878,227.117,227.2227,8400.0
2020-12-03 14:20:00,236.36,236.49,236.08,236.14,9606.0,227.1074,227.2323,226.8384,226.896,9606.0
2020-12-03 14:30:00,236.18,236.47,236.16,236.3,3630.0,226.9345,227.2131,226.9153,227.0498,3630.0
2020-12-03 14:40:00,236.29,236.72,236.29,236.56,15240.0,227.0402,227.4533,227.0402,227.2996,15240.0
2020-12-03 14:50:00,236.55,236.81,236.5,236.56,17886.0,227.29,227.5398,227.2419,227.2996,17886.0
2020-12-03 15:00:00,236.67,236.91,236.39,236.68,12714.0,227.4053,227.6359,227.1362,227.4149,12714.0
2020-12-03 15:10:00,236.88,237.05,236.78,237.05,8700.0,227.6071,227.7704,227.511,227.7704,8700.0
2020-12-03 15:20:00,237.05,237.5,237.02,237.47,15606.0,227.7704,228.2028,227.7416,228.174,15606.0
2020-12-03 15:30:00,237.31,237.46,236.3,236.36,20451.0,228.0202,228.1644,227.0498,227.1074,20451.0
2020-12-03 15:40:00,236.12,236.43,235.8,236.26,28215.0,226.8768,227.1747,226.5693,227.0113,28215.0
2020-12-03 15:50:00,235.67,236.67,235.58,236.0,154251.0,226.4444,227.4053,226.358,226.7615,154251.0
2020-12-04 09:30:00,237.53,238.0,237.24,237.42,44961.0,228.2316,228.6832,227.953,228.1259,44961.0
2020-12-04 09:40:00,237.4,237.58,236.45,236.87,47832.0,228.1067,228.2797,227.1939,227.5975,47832.0
2020-12-04 09:50:00,236.46,236.8,235.45,236.02,9753.0,227.2035,227.5302,226.233,226.7807,9753.0
2020-12-04 10:00:00,235.99,236.34,235.88,235.88,6600.0,226.7519,227.0882,226.6462,226.6462,6600.0
2020-12-04 10:10:00,235.74,236.09,235.02,235.02,11760.0,226.5117,226.848,225.8199,225.8199,11760.0
2020-12-04 10:20:00,234.89,235.46,234.72,235.0,17544.0,225.695,226.2427,225.5316,225.8007,17544.0
2020-12-04 10:30:00,235.19,235.26,234.62,234.82,12309.0,225.9832,226.0505,225.4355,225.6277,12309.0
2020-12-04 10:40:00,234.69,235.3,234.37,235.17,13308.0,225.5028,226.0889,225.1953,225.964,13308.0
2020-12-04 10:50:00,235.21,235.43,235.07,235.18,13704.0,226.0024,226.2138,225.8679,225.9736,13704.0
2020-12-04 11:00:00,235.2,235.92,235.17,235.92,17067.0,225.9928,226.6846,225.964,226.6846,17067.0
2020-12-04 11:10:00,235.72,235.75,235.36,235.61,31731.0,226.4925,226.5213,226.1466,226.3868,31731.0
2020-12-04 11:20:00,235.68,236.19,235.68,236.05,67047.0,226.454,226.9441,226.454,226.8096,67047.0
2020-12-04 11:30:00,236.11,236.91,236.11,236.76,11979.0,226.8672,227.6359,226.8672,227.4918,11979.0
2020-12-04 11:40:00,236.86,237.15,236.49,236.49,15645.0,227.5878,227.8665,227.2323,227.2323,15645.0
2020-12-04 11:50:00,236.46,236.95,236.46,236.56,8400.0,227.2035,227.6743,227.2035,227.2996,8400.0
2020-12-04 12:00:00,236.63,236.95,236.44,236.44,9711.0,227.3669,227.6743,227.1843,227.1843,9711.0
2020-12-04 12:10:00,236.53,236.6,236.06,236.06,19026.0,227.2708,227.338,226.8192,226.8192,19026.0
2020-12-04 12:20:00,236.05,236.34,235.71,235.71,21303.0,226.8096,227.0882,226.4829,226.4829,21303.0
2020-12-04 12:30:00,235.71,236.39,235.71,235.96,12987.0,226.4829,227.1362,226.4829,226.7231,12987.0
2020-12-04 12:40:00,235.97,236.07,235.86,235.92,6123.0,226.7327,226.8288,226.627,226.6846,6123.0
2020-12-04 12:50:00,236.11,236.11,235.48,235.85,21900.0,226.8672,226.8672,226.2619,226.6174,21900.0
2020-12-04 13:00:00,235.85,235.87,235.35,235.66,20385.0,226.6174,226.6366,226.137,226.4348,20385.0
2020-12-04 13:10:00,235.58,235.88,235.37,235.77,23115.0,226.358,226.6462,226.1562,226.5405,23115.0
2020-12-04 13:20:00,235.78,235.98,235.44,235.83,25839.0,226.5501,226.7423,226.2234,226.5982,25839.0
2020-12-04 13:30:00,235.87,235.87,235.52,235.82,7500.0,226.6366,226.6366,226.3003,226.5886,7500.0
2020-12-04 13:40:00,235.9,235.9,235.47,235.51,21918.0,226.6654,226.6654,226.2523,226.2907,21918.0
2020-12-04 13:50:00,235.6,235.76,235.5,235.64,12669.0,226.3772,226.5309,226.2811,226.4156,12669.0
2020-12-04 14:00:00,235.66,235.8,235.41,235.8,18261.0,226.4348,226.5693,226.1946,226.5693,18261.0
2020-12-04 14:10:00,235.72,236.82,235.68,236.82,13359.0,226.4925,227.5494,226.454,227.5494,13359.0
2020-12-04 14:20:00,236.76,236.89,236.22,236.33,15453.0,227.4918,227.6167,226.9729,227.0786,15453.0
2020-12-04 14:30:00,236.33,236.38,235.92,236.29,16884.0,227.0786,227.1266,226.6846,227.0402,16884.0
2020-12-04 14:40:00,236.29,236.35,235.94,236.04,28548.0,227.0402,227.0978,226.7039,226.7999,28548.0
2020-12-04 14:50:00,236.08,236.19,235.89,236.06,29424.0,226.8384,226.9441,226.6558,226.8192,29424.0
2020-12-04 15:00:00,236.06,236.07,235.68,235.68,25572.0,226.8192,226.8288,226.454,226.454,25572.0
2020-12-04 15:10:00,235.67,235.68,235.36,235.68,19431.0,226.4444,226.454,226.1466,226.454,19431.0
2020-12-04 15:20:00,235.55,235.73,235.25,235.52,17376.0,226.3291,226.5021,226.0409,226.3003,17376.0
2020-12-04 15:30:00,235.72,236.14,235.52,235.95,21063.0,226.4925,226.896,226.3003,226.7135,21063.0
2020-12-04 15:40:00,235.9,235.94,235.39,235.66,60471.0,226.6654,226.7039,226.1754,226.4348,60471.0
2020-12-04 15:50:00,235.5,235.71,235.26,235.41,258801.0,226.2811,226.4829,226.0505,226.1946,258801.0
2020-12-07 09:40:00,236.8,237.5,235.5,237.1,157239.0,227.5302,228.2028,226.2811,227.8185,157239.0
2020-12-07 09:50:00,237.06,237.4,236.7,236.93,42966.0,227.78,228.1067,227.4341,227.6551,42966.0
2020-12-07 10:00:00,236.83,237.14,236.83,237.0,24663.0,227.559,227.8569,227.559,227.7224,24663.0
2020-12-07 10:10:00,237.02,237.04,236.62,236.91,30603.0,227.7416,227.7608,227.3572,227.6359,30603.0
2020-12-07 10:20:00,236.72,237.19,236.72,236.87,6621.0,227.4533,227.9049,227.4533,227.5975,6621.0
2020-12-07 10:30:00,237.0,237.59,236.88,236.9,84696.0,227.7224,228.2893,227.6071,227.6263,84696.0
2020-12-07 10:40:00,236.99,237.0,236.65,236.8,53388.0,227.7128,227.7224,227.3861,227.5302,53388.0
2020-12-07 10:50:00,236.59,236.59,236.12,236.52,16947.0,227.3284,227.3284,226.8768,227.2612,16947.0
2020-12-07 11:00:00,236.45,236.74,236.4,236.69,11115.0,227.1939,227.4725,227.1459,227.4245,11115.0
2020-12-07 11:10:00,236.67,236.8,236.16,236.34,16800.0,227.4053,227.5302,226.9153,227.0882,16800.0
2020-12-07 11:20:00,236.37,236.95,236.16,236.65,30594.0,227.117,227.6743,226.9153,227.3861,30594.0
2020-12-07 11:30:00,236.67,236.76,236.47,236.68,11571.0,227.4053,227.4918,227.2131,227.4149,11571.0
2020-12-07 11:40:00,236.57,236.74,236.4,236.4,8127.0,227.3092,227.4725,227.1459,227.1459,8127.0
2020-12-07 11:50:00,236.56,236.7,236.49,236.63,6384.0,227.2996,227.4341,227.2323,227.3669,6384.0
2020-12-07 12:00:00,236.7,236.8,236.53,236.67,15960.0,227.4341,227.5302,227.2708,227.4053,15960.0
2020-12-07 12:10:00,236.74,236.74,236.58,236.67,14412.0,227.4725,227.4725,227.3188,227.4053,14412.0
2020-12-07 12:20:00,236.67,236.69,236.58,236.67,4500.0,227.4053,227.4245,227.3188,227.4053,4500.0
2020-12-07 12:30:00,236.65,236.72,236.63,236.66,14886.0,227.3861,227.4533,227.3669,227.3957,14886.0
2020-12-07 12:40:00,236.72,236.76,236.53,236.7,10353.0,227.4533,227.4918,227.2708,227.4341,10353.0
2020-12-07 12:50:00,236.7,236.75,236.53,236.63,10980.0,227.4341,227.4822,227.2708,227.3669,10980.0
2020-12-07 13:00:00,236.58,236.64,236.49,236.62,11895.0,227.3188,227.3765,227.2323,227.3572,11895.0
2020-12-07 13:10:00,236.65,236.68,236.5,236.61,14409.0,227.3861,227.4149,227.2419,227.3476,14409.0
2020-12-07 13:20:00,236.66,236.71,236.52,236.53,6300.0,227.3957,227.4437,227.2612,227.2708,6300.0
2020-12-07 13:30:00,236.6,236.86,236.6,236.6,16968.0,227.338,227.5878,227.338,227.338,16968.0
2020-12-07 13:40:00,236.57,236.69,236.52,236.63,6300.0,227.3092,227.4245,227.2612,227.3669,6300.0
2020-12-07 13:50:00,236.63,236.8,236.61,236.66,6246.0,227.3669,227.5302,227.3476,227.3957,6246.0
2020-12-07 14:00:00,236.62,236.69,236.34,236.47,19935.0,227.3572,227.4245,227.0882,227.2131,19935.0
2020-12-07 14:10:00,236.56,236.86,236.43,236.86,11220.0,227.2996,227.5878,227.1747,227.5878,11220.0
2020-12-07 14:20:00,236.9,237.12,236.79,236.92,13266.0,227.6263,227.8377,227.5206,227.6455,13266.0
2020-12-07 14:30:00,236.87,236.94,236.64,236.65,24900.0,227.5975,227.6647,227.3765,227.3861,24900.0
2020-12-07 14:40:00,236.69,236.93,236.69,236.83,14166.0,227.4245,227.6551,227.4245,227.559,14166.0
2020-12-07 14:50:00,236.7,236.84,236.64,236.67,11388.0,227.4341,227.5686,227.3765,227.4053,11388.0
2020-12-07 15:00:00,236.67,236.95,236.67,236.77,21489.0,227.4053,227.6743,227.4053,227.5014,21489.0
2020-12-07 15:10:00,236.78,237.28,236.68,237.28,32853.0,227.511,227.9914,227.4149,227.9914,32853.0
2020-12-07 15:20:00,237.31,237.31,236.98,236.99,40725.0,228.0202,228.0202,227.7032,227.7128,40725.0
2020-12-07 15:30:00,236.98,237.1,236.69,236.69,35127.0,227.7032,227.8185,227.4245,227.4245,35127.0
2020-12-07 15:40:00,236.69,236.69,236.15,236.17,29058.0,227.4245,227.4245,226.9056,226.9249,29058.0
2020-12-07 15:50:00,236.28,236.73,236.16,236.6,128343.0,227.0306,227.4629,226.9153,227.338,128343.0
2020-12-08 09:30:00,237.14,238.24,236.93,237.56,45963.0,227.8569,228.9138,227.6551,228.2604,45963.0
2020-12-08 09:40:00,237.38,238.4,236.99,237.85,26856.0,228.0875,229.0676,227.7128,228.5391,26856.0
2020-12-08 09:50:00,238.07,238.87,238.07,238.75,15048.0,228.7505,229.5192,228.7505,229.4039,15048.0
2020-12-08 10:00:00,238.83,239.26,238.55,239.2,14487.0,229.4807,229.8939,229.2117,229.8362,14487.0
2020-12-08 10:10:00,239.33,239.33,238.47,238.74,19878.0,229.9612,229.9612,229.1348,229.3943,19878.0
2020-12-08 10:20:00,238.71,239.17,238.63,239.17,11334.0,229.3654,229.8074,229.2886,229.8074,11334.0
2020-12-08 10:30:00,239.04,239.15,238.58,238.64,14952.0,229.6825,229.7882,229.2405,229.2982,14952.0
2020-12-08 10:40:00,238.82,238.84,237.94,238.05,22635.0,229.4711,229.4903,228.6256,228.7313,22635.0
2020-12-08 10:50:00,238.13,238.51,238.09,238.51,10215.0,228.8081,229.1733,228.7697,229.1733,10215.0
2020-12-08 11:00:00,238.56,239.19,238.46,238.94,12528.0,229.2213,229.8266,229.1252,229.5864,12528.0
2020-12-08 11:10:00,239.04,239.18,238.75,239.12,29640.0,229.6825,229.817,229.4039,229.7594,29640.0
2020-12-08 11:20:00,239.16,239.18,238.83,239.17,16974.0,229.7978,229.817,229.4807,229.8074,16974.0
2020-12-08 11:30:00,239.17,239.17,238.81,238.86,10845.0,229.8074,229.8074,229.4615,229.5096,10845.0
2020-12-08 11:40:00,238.88,238.96,238.69,238.69,18681.0,229.5288,229.6056,229.3462,229.3462,18681.0
2020-12-08 11:50:00,238.75,238.83,238.64,238.71,12057.0,229.4039,229.4807,229.2982,229.3654,12057.0
2020-12-08 12:00:00,238.74,239.06,238.7,238.74,18666.0,229.3943,229.7017,229.3558,229.3943,18666.0
2020-12-08 12:10:00,238.67,239.19,238.56,239.19,11424.0,229.327,229.8266,229.2213,229.8266,11424.0
2020-12-08 12:20:00,239.23,239.24,238.83,238.97,12144.0,229.8651,229.8747,229.4807,229.6153,12144.0
2020-12-08 12:30:00,239.01,239.13,238.74,238.96,7491.0,229.6537,229.769,229.3943,229.6056,7491.0
2020-12-08 12:40:00,239.14,239.16,239.04,239.1,6633.0,229.7786,229.7978,229.6825,229.7402,6633.0
2020-12-08 12:50:00,239.0,239.24,238.93,238.93,10749.0,229.6441,229.8747,229.5768,229.5768,10749.0
2020-12-08 13:00:00,238.96,239.16,238.96,239.16,14748.0,229.6056,229.7978,229.6056,229.7978,14748.0
2020-12-08 13:10:00,239.16,239.17,239.0,239.09,6000.0,229.7978,229.8074,229.6441,229.7306,6000.0
2020-12-08 13:20:00,239.09,239.22,239.08,239.08,7221.0,229.7306,229.8555,229.7209,229.7209,7221.0
2020-12-08 13:30:00,239.15,239.15,238.99,239.09,5400.0,229.7882,229.7882,229.6345,229.7306,5400.0
2020-12-08 13:40:00,239.17,239.53,239.09,239.53,9609.0,229.8074,230.1533,229.7306,230.1533,9609.0
2020-12-08 13:50:00,239.55,239.92,239.55,239.89,6000.0,230.1725,230.5281,230.1725,230.4992,6000.0
2020-12-08 14:00:00,239.84,240.03,239.79,239.97,11529.0,230.4512,230.6338,230.4032,230.5761,11529.0
2020-12-08 14:10:00,239.89,239.97,239.7,239.7,8370.0,230.4992,230.5761,230.3167,230.3167,8370.0
2020-12-08 14:20:00,239.79,240.22,239.79,240.04,21876.0,230.4032,230.8163,230.4032,230.6434,21876.0
2020-12-08 14:30:00,240.03,240.03,239.18,239.26,15279.0,230.6338,230.6338,229.817,229.8939,15279.0
2020-12-08 14:40:00,239.51,239.63,239.35,239.44,8010.0,230.1341,230.2494,229.9804,230.0669,8010.0
2020-12-08 14:50:00,239.52,239.92,239.5,239.91,8544.0,230.1437,230.5281,230.1245,230.5185,8544.0
2020-12-08 15:00:00,239.77,239.77,239.39,239.54,7200.0,230.3839,230.3839,230.0188,230.1629,7200.0
2020-12-08 15:10:00,239.56,239.97,239.55,239.97,8955.0,230.1822,230.5761,230.1725,230.5761,8955.0
2020-12-08 15:20:00,239.92,240.18,239.88,240.0,13236.0,230.5281,230.7779,230.4896,230.6049,13236.0
2020-12-08 15:30:00,240.04,240.4,239.89,240.0,16104.0,230.6434,230.9893,230.4992,230.6049,16104.0
2020-12-08 15:40:00,239.81,240.2,239.72,239.97,15918.0,230.4224,230.7971,230.3359,230.5761,15918.0
2020-12-08 15:50:00,239.81,240.17,239.6,239.75,71160.0,230.4224,230.7683,230.2206,230.3647,71160.0
2020-12-09 09:30:00,240.62,242.81,240.33,242.51,34575.0,231.2007,233.3049,230.922,233.0167,34575.0
2020-12-09 09:40:00,242.63,242.95,241.63,241.77,17007.0,233.132,233.4394,232.1711,232.3056,17007.0
2020-12-09 09:50:00,241.49,241.77,240.84,240.84,8781.0,232.0366,232.3056,231.412,231.412,8781.0
2020-12-09 10:00:00,240.93,241.0,240.16,240.17,17019.0,231.4985,231.5658,230.7587,230.7683,17019.0
2020-12-09 10:10:00,240.0,240.49,239.23,240.35,31218.0,230.6049,231.0757,229.8651,230.9412,31218.0
2020-12-09 10:20:00,240.35,240.39,239.98,239.99,11703.0,230.9412,230.9797,230.5857,230.5953,11703.0
2020-12-09 10:30:00,239.79,240.52,239.75,240.44,7041.0,230.4032,231.1046,230.3647,231.0277,7041.0
2020-12-09 10:40:00,240.57,240.57,240.28,240.29,3600.0,231.1526,231.1526,230.874,230.8836,3600.0
2020-12-09 10:50:00,240.12,240.27,239.96,240.11,5298.0,230.7202,230.8644,230.5665,230.7106,5298.0
2020-12-09 11:00:00,240.29,240.29,239.53,239.81,4887.0,230.8836,230.8836,230.1533,230.4224,4887.0
2020-12-09 11:10:00,239.79,240.0,239.62,239.62,16308.0,230.4032,230.6049,230.2398,230.2398,16308.0
2020-12-09 11:20:00,239.55,239.55,239.06,239.36,10368.0,230.1725,230.1725,229.7017,229.99,10368.0
2020-12-09 11:30:00,239.33,239.67,238.51,238.66,16071.0,229.9612,230.2878,229.1733,229.3174,16071.0
2020-12-09 11:40:00,238.81,238.95,238.64,238.84,3900.0,229.4615,229.596,229.2982,229.4903,3900.0
2020-12-09 11:50:00,238.94,239.47,238.67,239.47,7368.0,229.5864,230.0957,229.327,230.0957,7368.0
2020-12-09 12:00:00,239.29,239.33,239.04,239.08,3300.0,229.9227,229.9612,229.6825,229.7209,3300.0
2020-12-09 12:10:00,239.2,239.2,238.74,238.74,6201.0,229.8362,229.8362,229.3943,229.3943,6201.0
2020-12-09 12:20:00,239.06,239.12,238.53,238.78,13917.0,229.7017,229.7594,229.1925,229.4327,13917.0
2020-12-09 12:30:00,238.59,239.33,238.59,238.78,8100.0,229.2501,229.9612,229.2501,229.4327,8100.0
2020-12-09 12:40:00,238.83,238.84,237.8,237.82,22056.0,229.4807,229.4903,228.4911,228.5103,22056.0
2020-12-09 12:50:00,237.92,238.78,237.92,238.62,6654.0,228.6064,229.4327,228.6064,229.279,6654.0
2020-12-09 13:00:00,238.45,238.66,238.35,238.66,6972.0,229.1156,229.3174,229.0195,229.3174,6972.0
2020-12-09 13:10:00,238.77,238.84,238.27,238.83,7809.0,229.4231,229.4903,228.9427,229.4807,7809.0
2020-12-09 13:20:00,238.32,238.53,237.71,237.79,7200.0,228.9907,229.1925,228.4046,228.4814,7200.0
2020-12-09 13:30:00,237.91,238.31,237.83,238.26,15105.0,228.5967,228.9811,228.5199,228.933,15105.0
2020-12-09 13:40:00,238.35,238.56,238.23,238.53,7326.0,229.0195,229.2213,228.9042,229.1925,7326.0
2020-12-09 13:50:00,238.46,238.46,238.1,238.29,8943.0,229.1252,229.1252,228.7793,228.9619,8943.0
2020-12-09 14:00:00,238.33,238.91,238.33,238.91,7716.0,229.0003,229.5576,229.0003,229.5576,7716.0
2020-12-09 14:10:00,238.9,238.9,238.23,238.35,6915.0,229.548,229.548,228.9042,229.0195,6915.0
2020-12-09 14:20:00,238.51,239.2,238.51,239.1,5103.0,229.1733,229.8362,229.1733,229.7402,5103.0
2020-12-09 14:30:00,239.45,239.45,239.03,239.2,7371.0,230.0765,230.0765,229.6729,229.8362,7371.0
2020-12-09 14:40:00,239.1,239.5,238.76,239.5,13620.0,229.7402,230.1245,229.4135,230.1245,13620.0
2020-12-09 14:50:00,239.44,240.03,239.44,240.03,7602.0,230.0669,230.6338,230.0669,230.6338,7602.0
2020-12-09 15:00:00,239.23,240.1,239.02,240.1,11394.0,229.8651,230.701,229.6633,230.701,11394.0
2020-12-09 15:10:00,239.89,240.11,239.72,239.8,13845.0,230.4992,230.7106,230.3359,230.4128,13845.0
2020-12-09 15:20:00,239.81,240.16,239.81,240.01,16791.0,230.4224,230.7587,230.4224,230.6145,16791.0
2020-12-09 15:30:00,239.91,240.41,239.91,240.33,20124.0,230.5185,230.9989,230.5185,230.922,20124.0
2020-12-09 15:40:00,240.29,240.61,239.09,239.09,19608.0,230.8836,231.1911,229.7306,229.7306,19608.0
2020-12-09 15:50:00,239.54,240.67,239.54,240.21,102243.0,230.1629,231.2487,230.1629,230.8067,102243.0
2020-12-10 09:30:00,238.84,239.78,238.12,238.66,23307.0,229.4903,230.3935,228.7985,229.3174,23307.0
2020-12-10 09:40:00,238.63,240.26,238.63,239.49,10083.0,229.2886,230.8548,229.2886,230.1149,10083.0
2020-12-10 09:50:00,239.88,240.61,239.88,240.25,8289.0,230.4896,231.1911,230.4896,230.8451,8289.0
2020-12-10 10:00:00,240.93,241.59,240.71,241.39,10674.0,231.4985,232.1327,231.2871,231.9405,10674.0
2020-12-10 10:10:00,241.31,241.64,241.06,241.31,26631.0,231.8636,232.1807,231.6234,231.8636,26631.0
2020-12-10 10:20:00,241.3,241.49,240.9,240.9,5403.0,231.854,232.0366,231.4697,231.4697,5403.0
2020-12-10 10:30:00,240.39,240.43,239.34,239.57,11832.0,230.9797,231.0181,229.9708,230.1918,11832.0
2020-12-10 10:40:00,239.26,239.69,239.12,239.33,23610.0,229.8939,230.3071,229.7594,229.9612,23610.0
2020-12-10 10:50:00,239.34,239.67,238.78,238.78,20454.0,229.9708,230.2878,229.4327,229.4327,20454.0
2020-12-10 11:00:00,238.56,239.15,238.33,239.08,10905.0,229.2213,229.7882,229.0003,229.7209,10905.0
2020-12-10 11:10:00,238.95,239.22,238.51,238.55,11946.0,229.596,229.8555,229.1733,229.2117,11946.0
2020-12-10 11:20:00,238.72,240.31,238.53,239.9,31842.0,229.375,230.9028,229.1925,230.5088,31842.0
2020-12-10 11:30:00,239.97,240.26,239.15,239.15,45030.0,230.5761,230.8548,229.7882,229.7882,45030.0
2020-12-10 11:40:00,238.89,239.03,238.18,238.22,11100.0,229.5384,229.6729,228.8562,228.8946,11100.0
2020-12-10 11:50:00,238.22,238.52,237.6,238.32,17409.0,228.8946,229.1829,228.2989,228.9907,17409.0
2020-12-10 12:00:00,238.33,239.45,238.33,238.82,18447.0,229.0003,230.0765,229.0003,229.4711,18447.0
2020-12-10 12:10:00,238.95,239.41,238.7,239.29,9177.0,229.596,230.038,229.3558,229.9227,9177.0
2020-12-10 12:20:00,239.07,239.33,238.95,239.06,5289.0,229.7113,229.9612,229.596,229.7017,5289.0
2020-12-10 12:30:00,239.14,239.57,239.14,239.54,6012.0,229.7786,230.1918,229.7786,230.1629,6012.0
2020-12-10 12:40:00,239.64,239.81,239.5,239.63,13731.0,230.259,230.4224,230.1245,230.2494,13731.0
2020-12-10 12:50:00,239.52,239.64,239.33,239.64,7320.0,230.1437,230.259,229.9612,230.259,7320.0
2020-12-10 13:00:00,239.59,240.07,239.59,240.07,6351.0,230.211,230.6722,230.211,230.6722,6351.0
2020-12-10 13:10:00,240.19,240.48,239.9,240.48,9918.0,230.7875,231.0661,230.5088,231.0661,9918.0
2020-12-10 13:20:00,240.43,240.55,240.26,240.26,5190.0,231.0181,231.1334,230.8548,230.8548,5190.0
2020-12-10 13:30:00,240.37,240.4,240.19,240.31,7200.0,230.9604,230.9893,230.7875,230.9028,7200.0
2020-12-10 13:40:00,240.41,240.65,240.16,240.23,9366.0,230.9989,231.2295,230.7587,230.8259,9366.0
2020-12-10 13:50:00,240.2,240.52,239.73,239.73,13218.0,230.7971,231.1046,230.3455,230.3455,13218.0
2020-12-10 14:00:00,239.72,240.25,239.72,239.97,10191.0,230.3359,230.8451,230.3359,230.5761,10191.0
2020-12-10 14:10:00,240.0,240.0,239.53,239.68,7014.0,230.6049,230.6049,230.1533,230.2975,7014.0
2020-12-10 14:20:00,239.79,240.2,239.71,240.0,9966.0,230.4032,230.7971,230.3263,230.6049,9966.0
2020-12-10 14:30:00,239.87,240.13,239.87,239.9,7527.0,230.48,230.7298,230.48,230.5088,7527.0
2020-12-10 14:40:00,239.92,240.0,239.57,240.0,10863.0,230.5281,230.6049,230.1918,230.6049,10863.0
2020-12-10 14:50:00,240.05,240.07,239.65,239.7,13212.0,230.653,230.6722,230.2686,230.3167,13212.0
2020-12-10 15:00:00,239.87,240.09,239.46,239.46,15609.0,230.48,230.6914,230.0861,230.0861,15609.0
2020-12-10 15:10:00,239.63,240.46,239.63,240.46,11490.0,230.2494,231.0469,230.2494,231.0469,11490.0
2020-12-10 15:20:00,240.36,240.66,240.18,240.18,11112.0,230.9508,231.2391,230.7779,230.7779,11112.0
2020-12-10 15:30:00,240.42,240.62,240.22,240.58,14529.0,231.0085,231.2007,230.8163,231.1622,14529.0
2020-12-10 15:40:00,240.58,240.73,240.29,240.33,19575.0,231.1622,231.3064,230.8836,230.922,19575.0
2020-12-10 15:50:00,240.36,240.72,239.8,239.88,65469.0,230.9508,231.2967,230.4128,230.4896,65469.0
2020-12-11 09:30:00,239.52,240.47,239.45,240.44,22620.0,230.1437,231.0565,230.0765,231.0277,22620.0
2020-12-11 09:40:00,240.09,240.66,239.4,240.23,14142.0,230.6914,231.2391,230.0284,230.8259,14142.0
2020-12-11 09:50:00,240.82,240.85,239.93,239.93,8604.0,231.3928,231.4217,230.5377,230.5377,8604.0
2020-12-11 10:00:00,240.01,240.73,239.85,239.85,9168.0,230.6145,231.3064,230.4608,230.4608,9168.0
2020-12-11 10:10:00,239.89,239.93,239.63,239.7,5802.0,230.4992,230.5377,230.2494,230.3167,5802.0
2020-12-11 10:20:00,239.7,239.87,239.29,239.6,12300.0,230.3167,230.48,229.9227,230.2206,12300.0
2020-12-11 10:30:00,239.13,239.71,238.95,239.41,11214.0,229.769,230.3263,229.596,230.038,11214.0
2020-12-11 10:40:00,239.45,239.45,239.16,239.31,3036.0,230.0765,230.0765,229.7978,229.9419,3036.0
2020-12-11 10:50:00,239.33,239.51,238.99,239.18,10935.0,229.9612,230.1341,229.6345,229.817,10935.0
2020-12-11 11:00:00,239.05,239.05,238.55,238.55,8118.0,229.6921,229.6921,229.2117,229.2117,8118.0
2020-12-11 11:10:00,238.67,238.71,238.47,238.68,6312.0,229.327,229.3654,229.1348,229.3366,6312.0
2020-12-11 11:20:00,238.66,238.81,238.52,238.77,13614.0,229.3174,229.4615,229.1829,229.4231,13614.0
2020-12-11 11:30:00,238.48,238.48,238.11,238.11,11151.0,229.1444,229.1444,228.7889,228.7889,11151.0
2020-12-11 11:40:00,238.17,238.19,237.78,237.99,6801.0,228.8466,228.8658,228.4718,228.6736,6801.0
2020-12-11 11:50:00,238.26,238.48,238.14,238.16,6693.0,228.933,229.1444,228.8177,228.837,6693.0
2020-12-11 12:00:00,238.17,238.52,238.16,238.19,7500.0,228.8466,229.1829,228.837,228.8658,7500.0
2020-12-11 12:10:00,238.05,238.16,237.89,238.06,7794.0,228.7313,228.837,228.5775,228.7409,7794.0
2020-12-11 12:20:00,237.88,238.42,237.88,238.36,7500.0,228.5679,229.0868,228.5679,229.0291,7500.0
2020-12-11 12:30:00,238.39,238.39,237.84,238.07,7452.0,229.058,229.058,228.5295,228.7505,7452.0
2020-12-11 12:40:00,238.2,238.77,238.2,238.64,9060.0,228.8754,229.4231,228.8754,229.2982,9060.0
2020-12-11 12:50:00,238.73,238.91,238.73,238.9,9000.0,229.3846,229.5576,229.3846,229.548,9000.0
2020-12-11 13:00:00,238.81,239.06,238.78,238.9,6918.0,229.4615,229.7017,229.4327,229.548,6918.0
2020-12-11 13:10:00,238.87,239.05,238.87,238.96,6369.0,229.5192,229.6921,229.5192,229.6056,6369.0
2020-12-11 13:20:00,239.06,239.32,238.82,239.32,7578.0,229.7017,229.9515,229.4711,229.9515,7578.0
2020-12-11 13:30:00,239.51,239.62,239.45,239.53,6645.0,230.1341,230.2398,230.0765,230.1533,6645.0
2020-12-11 13:40:00,239.44,239.49,239.1,239.49,10332.0,230.0669,230.1149,229.7402,230.1149,10332.0
2020-12-11 13:50:00,239.59,240.0,239.59,240.0,7923.0,230.211,230.6049,230.211,230.6049,7923.0
2020-12-11 14:00:00,239.83,239.88,239.37,239.6,13602.0,230.4416,230.4896,229.9996,230.2206,13602.0
2020-12-11 14:10:00,239.33,239.57,239.19,239.57,6366.0,229.9612,230.1918,229.8266,230.1918,6366.0
2020-12-11 14:20:00,239.51,239.69,239.17,239.53,12081.0,230.1341,230.3071,229.8074,230.1533,12081.0
2020-12-11 14:30:00,239.53,240.16,239.53,240.02,8466.0,230.1533,230.7587,230.1533,230.6241,8466.0
2020-12-11 14:40:00,240.08,240.09,239.7,239.91,10809.0,230.6818,230.6914,230.3167,230.5185,10809.0
2020-12-11 14:50:00,239.81,239.85,239.52,239.52,9678.0,230.4224,230.4608,230.1437,230.1437,9678.0
2020-12-11 15:00:00,239.6,239.6,239.39,239.39,7584.0,230.2206,230.2206,230.0188,230.0188,7584.0
2020-12-11 15:10:00,239.29,240.09,239.29,240.05,8775.0,229.9227,230.6914,229.9227,230.653,8775.0
2020-12-11 15:20:00,240.05,240.05,239.66,239.88,9282.0,230.653,230.653,230.2782,230.4896,9282.0
2020-12-11 15:30:00,239.89,240.28,239.77,240.28,11157.0,230.4992,230.874,230.3839,230.874,11157.0
2020-12-11 15:40:00,240.3,240.5,239.66,239.8,10611.0,230.8932,231.0854,230.2782,230.4128,10611.0
2020-12-11 15:50:00,239.6,239.79,239.17,239.47,56634.0,230.2206,230.4032,229.8074,230.0957,56634.0
2020-12-14 09:30:00,241.35,241.94,239.72,241.22,32619.0,231.9021,232.469,230.3359,231.7772,32619.0
2020-12-14 09:40:00,241.13,242.7,241.12,242.14,22845.0,231.6907,233.1992,231.6811,232.6612,22845.0
2020-12-14 09:50:00,242.0,242.67,241.71,242.34,18261.0,232.5266,233.1704,232.248,232.8533,18261.0
2020-12-14 10:00:00,242.72,242.74,242.28,242.44,26079.0,233.2185,233.2377,232.7957,232.9494,26079.0
2020-12-14 10:10:00,242.47,242.88,242.28,242.86,27537.0,232.9782,233.3722,232.7957,233.353,27537.0
2020-12-14 10:20:00,242.96,243.33,242.93,243.15,15048.0,233.4491,233.8046,233.4202,233.6316,15048.0
2020-12-14 10:30:00,243.2,243.28,241.75,242.17,18780.0,233.6797,233.7565,232.2864,232.69,18780.0
2020-12-14 10:40:00,242.07,242.28,241.41,241.41,26292.0,232.5939,232.7957,231.9597,231.9597,26292.0
2020-12-14 10:50:00,241.09,241.73,241.09,241.38,12300.0,231.6523,232.2672,231.6523,231.9309,12300.0
2020-12-14 11:00:00,241.18,241.79,241.18,241.45,10800.0,231.7387,232.3249,231.7387,231.9982,10800.0
2020-12-14 11:10:00,241.33,241.95,241.33,241.89,9171.0,231.8829,232.4786,231.8829,232.4209,9171.0
2020-12-14 11:20:00,241.75,241.92,241.74,241.84,4500.0,232.2864,232.4498,232.2768,232.3729,4500.0
2020-12-14 11:30:00,241.88,241.91,240.77,240.98,14286.0,232.4113,232.4402,231.3448,231.5466,14286.0
2020-12-14 11:40:00,241.0,241.27,240.87,240.89,7500.0,231.5658,231.8252,231.4409,231.4601,7500.0
2020-12-14 11:50:00,241.02,241.52,240.95,241.46,4086.0,231.585,232.0654,231.5177,232.0078,4086.0
2020-12-14 12:00:00,241.49,241.49,241.28,241.28,5289.0,232.0366,232.0366,231.8348,231.8348,5289.0
2020-12-14 12:10:00,241.14,241.42,241.12,241.13,9855.0,231.7003,231.9693,231.6811,231.6907,9855.0
2020-12-14 12:20:00,241.08,241.24,240.99,241.23,11700.0,231.6427,231.7964,231.5562,231.7868,11700.0
2020-12-14 12:30:00,241.16,241.2,241.06,241.2,3600.0,231.7195,231.758,231.6234,231.758,3600.0
2020-12-14 12:40:00,241.28,241.28,240.79,241.14,11700.0,231.8348,231.8348,231.364,231.7003,11700.0
2020-12-14 12:50:00,241.1,241.28,240.99,241.1,11028.0,231.6619,231.8348,231.5562,231.6619,11028.0
2020-12-14 13:00:00,241.08,241.52,241.08,241.32,9594.0,231.6427,232.0654,231.6427,231.8733,9594.0
2020-12-14 13:10:00,241.11,241.55,241.05,241.4,8403.0,231.6715,232.0943,231.6138,231.9501,8403.0
2020-12-14 13:20:00,241.74,241.74,241.43,241.48,6600.0,232.2768,232.2768,231.979,232.027,6600.0
2020-12-14 13:30:00,241.46,241.74,241.37,241.63,9180.0,232.0078,232.2768,231.9213,232.1711,9180.0
2020-12-14 13:40:00,241.53,241.85,241.46,241.74,9630.0,232.075,232.3825,232.0078,232.2768,9630.0
2020-12-14 13:50:00,241.82,242.41,241.82,242.18,17361.0,232.3537,232.9206,232.3537,232.6996,17361.0
2020-12-14 14:00:00,241.98,242.13,241.74,241.81,14430.0,232.5074,232.6515,232.2768,232.3441,14430.0
2020-12-14 14:10:00,241.56,241.56,240.87,241.17,9276.0,232.1039,232.1039,231.4409,231.7291,9276.0
2020-12-14 14:20:00,241.12,241.15,240.43,240.55,11160.0,231.6811,231.7099,231.0181,231.1334,11160.0
2020-12-14 14:30:00,240.47,240.59,240.35,240.56,11826.0,231.0565,231.1718,230.9412,231.143,11826.0
2020-12-14 14:40:00,240.58,241.13,240.47,240.99,18936.0,231.1622,231.6907,231.0565,231.5562,18936.0
2020-12-14 14:50:00,240.83,241.73,240.08,241.49,34968.0,231.4024,232.2672,230.6818,232.0366,34968.0
2020-12-14 15:00:00,241.54,241.54,241.09,241.1,17223.0,232.0846,232.0846,231.6523,231.6619,17223.0
2020-12-14 15:10:00,241.23,241.53,241.08,241.16,8700.0,231.7868,232.075,231.6427,231.7195,8700.0
2020-12-14 15:20:00,241.23,241.71,241.13,241.5,15174.0,231.7868,232.248,231.6907,232.0462,15174.0
2020-12-14 15:30:00,241.44,241.52,240.95,241.3,30807.0,231.9886,232.0654,231.5177,231.854,30807.0
2020-12-14 15:40:00,241.3,241.3,240.41,240.41,20274.0,231.854,231.854,230.9989,230.9989,20274.0
2020-12-14 15:50:00,240.71,240.84,239.6,239.64,70482.0,231.2871,231.412,230.2206,230.259,70482.0
2020-12-15 09:30:00,241.28,242.09,241.04,241.8,17439.0,231.8348,232.6131,231.6042,232.3345,17439.0
2020-12-15 09:40:00,241.85,241.85,239.82,239.83,8439.0,232.3825,232.3825,230.432,230.4416,8439.0
2020-12-15 09:50:00,239.89,241.05,239.58,240.43,15879.0,230.4992,231.6138,230.2014,231.0181,15879.0
2020-12-15 10:00:00,240.71,240.71,239.41,239.46,10311.0,231.2871,231.2871,230.038,230.0861,10311.0
2020-12-15 10:10:00,239.67,239.95,239.34,239.73,8703.0,230.2878,230.5569,229.9708,230.3455,8703.0
2020-12-15 10:20:00,239.72,239.79,239.45,239.59,8727.0,230.3359,230.4032,230.0765,230.211,8727.0
2020-12-15 10:30:00,239.54,239.75,239.37,239.64,7065.0,230.1629,230.3647,229.9996,230.259,7065.0
2020-12-15 10:40:00,239.81,240.21,239.79,239.95,4305.0,230.4224,230.8067,230.4032,230.5569,4305.0
2020-12-15 10:50:00,239.96,239.96,239.64,239.64,5571.0,230.5665,230.5665,230.259,230.259,5571.0
2020-12-15 11:00:00,239.67,239.67,239.07,239.35,13842.0,230.2878,230.2878,229.7113,229.9804,13842.0
2020-12-15 11:10:00,239.25,239.66,239.25,239.5,11574.0,229.8843,230.2782,229.8843,230.1245,11574.0
2020-12-15 11:20:00,239.41,239.59,239.16,239.31,8343.0,230.038,230.211,229.7978,229.9419,8343.0
2020-12-15 11:30:00,239.31,239.88,239.21,239.7,11418.0,229.9419,230.4896,229.8459,230.3167,11418.0
2020-12-15 11:40:00,239.95,240.34,239.84,239.84,11478.0,230.5569,230.9316,230.4512,230.4512,11478.0
2020-12-15 11:50:00,239.91,240.38,239.9,240.27,3930.0,230.5185,230.9701,230.5088,230.8644,3930.0
2020-12-15 12:00:00,240.38,240.51,240.0,240.28,13158.0,230.9701,231.095,230.6049,230.874,13158.0
2020-12-15 12:10:00,240.24,240.24,239.75,239.92,10896.0,230.8355,230.8355,230.3647,230.5281,10896.0
2020-12-15 12:20:00,239.89,240.48,239.86,240.17,29652.0,230.4992,231.0661,230.4704,230.7683,29652.0
2020-12-15 12:30:00,240.13,240.46,240.11,240.46,34221.0,230.7298,231.0469,230.7106,231.0469,34221.0
2020-12-15 12:40:00,240.38,240.85,240.38,240.85,4380.0,230.9701,231.4217,230.9701,231.4217,4380.0
2020-12-15 12:50:00,240.81,241.27,240.81,241.27,2400.0,231.3832,231.8252,231.3832,231.8252,2400.0
2020-12-15 13:00:00,241.44,242.1,241.2,241.52,15051.0,231.9886,232.6227,231.758,232.0654,15051.0
2020-12-15 13:10:00,241.46,241.48,241.19,241.2,4365.0,232.0078,232.027,231.7483,231.758,4365.0
2020-12-15 13:20:00,241.2,241.63,241.03,241.05,6750.0,231.758,232.1711,231.5946,231.6138,6750.0
2020-12-15 13:30:00,241.14,241.32,241.07,241.07,3921.0,231.7003,231.8733,231.633,231.633,3921.0
2020-12-15 13:40:00,241.04,241.11,240.93,240.94,4134.0,231.6042,231.6715,231.4985,231.5081,4134.0
2020-12-15 13:50:00,241.13,241.31,240.97,241.31,8817.0,231.6907,231.8636,231.537,231.8636,8817.0
2020-12-15 14:00:00,241.27,241.39,241.23,241.27,3477.0,231.8252,231.9405,231.7868,231.8252,3477.0
2020-12-15 14:10:00,241.33,241.61,241.23,241.38,4200.0,231.8829,232.1519,231.7868,231.9309,4200.0
2020-12-15 14:20:00,241.3,241.39,240.93,241.12,4035.0,231.854,231.9405,231.4985,231.6811,4035.0
2020-12-15 14:30:00,241.17,241.3,240.81,240.84,4707.0,231.7291,231.854,231.3832,231.412,4707.0
2020-12-15 14:40:00,240.98,241.12,240.84,241.02,4554.0,231.5466,231.6811,231.412,231.585,4554.0
2020-12-15 14:50:00,240.95,240.95,240.58,240.71,9000.0,231.5177,231.5177,231.1622,231.2871,9000.0
2020-12-15 15:00:00,240.75,241.26,240.69,240.96,6711.0,231.3256,231.8156,231.2679,231.5274,6711.0
2020-12-15 15:10:00,240.84,240.9,240.69,240.73,5421.0,231.412,231.4697,231.2679,231.3064,5421.0
2020-12-15 15:20:00,240.68,240.68,240.19,240.27,4200.0,231.2583,231.2583,230.7875,230.8644,4200.0
2020-12-15 15:30:00,240.15,240.49,239.97,240.3,9648.0,230.7491,231.0757,230.5761,230.8932,9648.0
2020-12-15 15:40:00,240.07,240.36,239.93,240.15,16356.0,230.6722,230.9508,230.5377,230.7491,16356.0
2020-12-15 15:50:00,240.26,240.78,240.01,240.78,39771.0,230.8548,231.3544,230.6145,231.3544,39771.0
2020-12-16 09:30:00,242.26,242.83,241.58,241.8,33942.0,232.7765,233.3241,232.1231,232.3345,33942.0
2020-12-16 09:40:00,241.96,242.99,241.43,241.95,17631.0,232.4882,233.4779,231.979,232.4786,17631.0
2020-12-16 09:50:00,242.05,242.05,240.96,240.97,10479.0,232.5747,232.5747,231.5274,231.537,10479.0
2020-12-16 10:00:00,240.8,240.8,240.21,240.39,5100.0,231.3736,231.3736,230.8067,230.9797,5100.0
2020-12-16 10:10:00,240.42,240.91,240.42,240.75,6936.0,231.0085,231.4793,231.0085,231.3256,6936.0
2020-12-16 10:20:00,240.9,240.97,240.27,240.77,15546.0,231.4697,231.537,230.8644,231.3448,15546.0
2020-12-16 10:30:00,240.75,240.79,240.42,240.63,6978.0,231.3256,231.364,231.0085,231.2103,6978.0
2020-12-16 10:40:00,240.57,240.73,240.41,240.55,7977.0,231.1526,231.3064,230.9989,231.1334,7977.0
2020-12-16 10:50:00,240.67,240.97,240.59,240.59,7851.0,231.2487,231.537,231.1718,231.1718,7851.0
2020-12-16 11:00:00,240.53,240.53,240.12,240.45,8076.0,231.1142,231.1142,230.7202,231.0373,8076.0
2020-12-16 11:10:00,240.4,240.71,240.13,240.71,3600.0,230.9893,231.2871,230.7298,231.2871,3600.0
2020-12-16 11:20:00,240.58,240.77,240.5,240.61,5244.0,231.1622,231.3448,231.0854,231.1911,5244.0
2020-12-16 11:30:00,240.58,240.68,240.49,240.68,2400.0,231.1622,231.2583,231.0757,231.2583,2400.0
2020-12-16 11:40:00,240.73,240.8,240.73,240.8,765.0,231.3064,231.3736,231.3064,231.3736,765.0
2020-12-16 11:50:00,240.5,240.75,240.38,240.75,5100.0,231.0854,231.3256,230.9701,231.3256,5100.0
2020-12-16 12:00:00,240.76,240.89,240.65,240.85,5700.0,231.3352,231.4601,231.2295,231.4217,5700.0
2020-12-16 12:10:00,240.65,240.76,240.45,240.74,5106.0,231.2295,231.3352,231.0373,231.316,5106.0
2020-12-16 12:20:00,240.79,240.79,240.43,240.74,5184.0,231.364,231.364,231.0181,231.316,5184.0
2020-12-16 12:30:00,240.79,240.94,240.77,240.93,3300.0,231.364,231.5081,231.3448,231.4985,3300.0
2020-12-16 12:40:00,240.97,240.98,240.86,240.87,2934.0,231.537,231.5466,231.4313,231.4409,2934.0
2020-12-16 12:50:00,240.72,241.2,240.72,241.1,8538.0,231.2967,231.758,231.2967,231.6619,8538.0
2020-12-16 13:00:00,241.05,241.15,241.0,241.15,3348.0,231.6138,231.7099,231.5658,231.7099,3348.0
2020-12-16 13:10:00,241.11,241.13,241.04,241.05,2112.0,231.6715,231.6907,231.6042,231.6138,2112.0
2020-12-16 13:20:00,241.02,241.02,240.53,240.74,4221.0,231.585,231.585,231.1142,231.316,4221.0
2020-12-16 13:30:00,240.69,240.84,240.52,240.69,8766.0,231.2679,231.412,231.1046,231.2679,8766.0
2020-12-16 13:40:00,240.7,240.7,240.5,240.51,5100.0,231.2775,231.2775,231.0854,231.095,5100.0
2020-12-16 13:50:00,240.34,240.41,240.16,240.41,8247.0,230.9316,230.9989,230.7587,230.9989,8247.0
2020-12-16 14:00:00,240.38,240.79,240.23,240.4,3300.0,230.9701,231.364,230.8259,230.9893,3300.0
2020-12-16 14:10:00,240.23,240.33,239.93,240.02,3717.0,230.8259,230.922,230.5377,230.6241,3717.0
2020-12-16 14:20:00,239.98,240.55,239.98,240.16,5511.0,230.5857,231.1334,230.5857,230.7587,5511.0
2020-12-16 14:30:00,240.19,241.0,240.18,240.97,12744.0,230.7875,231.5658,230.7779,231.537,12744.0
2020-12-16 14:40:00,240.97,241.16,240.4,240.77,23469.0,231.537,231.7195,230.9893,231.3448,23469.0
2020-12-16 14:50:00,241.2,241.32,240.8,241.14,31023.0,231.758,231.8733,231.3736,231.7003,31023.0
2020-12-16 15:00:00,241.22,241.22,240.1,240.1,21909.0,231.7772,231.7772,230.701,230.701,21909.0
2020-12-16 15:10:00,240.25,240.48,239.97,240.22,15801.0,230.8451,231.0661,230.5761,230.8163,15801.0
2020-12-16 15:20:00,240.17,240.83,240.07,240.33,38808.0,230.7683,231.4024,230.6722,230.922,38808.0
2020-12-16 15:30:00,240.33,240.65,240.32,240.35,13227.0,230.922,231.2295,230.9124,230.9412,13227.0
2020-12-16 15:40:00,240.43,240.63,240.23,240.52,16200.0,231.0181,231.2103,230.8259,231.1046,16200.0
2020-12-16 15:50:00,240.36,240.83,240.04,240.83,80748.0,230.9508,231.4024,230.6434,231.4024,80748.0
2020-12-17 09:30:00,242.36,243.1,242.16,242.17,28188.0,232.8725,233.5836,232.6804,232.69,28188.0
2020-12-17 09:40:00,242.25,242.45,242.0,242.45,3600.0,232.7669,232.959,232.5266,232.959,3600.0
2020-12-17 09:50:00,242.13,242.13,241.19,241.19,7818.0,232.6515,232.6515,231.7483,231.7483,7818.0
2020-12-17 10:00:00,241.56,242.0,241.42,241.64,27528.0,232.1039,232.5266,231.9693,232.1807,27528.0
2020-12-17 10:10:00,241.6,241.63,241.39,241.39,2400.0,232.1423,232.1711,231.9405,231.9405,2400.0
2020-12-17 10:20:00,241.41,242.0,241.41,241.67,27606.0,231.9597,232.5266,231.9597,232.2096,27606.0
2020-12-17 10:30:00,241.67,242.03,241.67,241.89,13203.0,232.2096,232.5555,232.2096,232.4209,13203.0
2020-12-17 10:40:00,241.82,241.9,241.64,241.64,2922.0,232.3537,232.4306,232.1807,232.1807,2922.0
2020-12-17 10:50:00,241.79,242.41,241.79,242.41,15087.0,232.3249,232.9206,232.3249,232.9206,15087.0
2020-12-17 11:00:00,242.56,242.56,242.34,242.46,3300.0,233.0647,233.0647,232.8533,232.9686,3300.0
2020-12-17 11:10:00,242.33,242.33,241.57,241.77,5706.0,232.8437,232.8437,232.1135,232.3056,5706.0
2020-12-17 11:20:00,241.76,242.04,241.76,241.78,54111.0,232.296,232.5651,232.296,232.3153,54111.0
2020-12-17 11:30:00,241.85,242.32,241.85,241.95,10509.0,232.3825,232.8341,232.3825,232.4786,10509.0
2020-12-17 11:40:00,242.03,242.07,241.74,241.88,9600.0,232.5555,232.5939,232.2768,232.4113,9600.0
2020-12-17 11:50:00,241.82,241.83,241.53,241.79,11037.0,232.3537,232.3633,232.075,232.3249,11037.0
2020-12-17 12:00:00,241.69,241.99,241.57,241.99,16236.0,232.2288,232.517,232.1135,232.517,16236.0
2020-12-17 12:10:00,241.94,242.0,241.52,241.57,7800.0,232.469,232.5266,232.0654,232.1135,7800.0
2020-12-17 12:20:00,241.57,241.57,241.24,241.47,22227.0,232.1135,232.1135,231.7964,232.0174,22227.0
2020-12-17 12:30:00,241.41,241.45,241.41,241.45,600.0,231.9597,231.9982,231.9597,231.9982,600.0
2020-12-17 12:40:00,241.48,241.77,241.48,241.66,8100.0,232.027,232.3056,232.027,232.1999,8100.0
2020-12-17 12:50:00,241.62,241.86,241.45,241.63,13452.0,232.1615,232.3921,231.9982,232.1711,13452.0
2020-12-17 13:00:00,241.69,242.07,241.64,241.88,8214.0,232.2288,232.5939,232.1807,232.4113,8214.0
2020-12-17 13:10:00,241.92,242.15,241.79,241.79,6411.0,232.4498,232.6708,232.3249,232.3249,6411.0
2020-12-17 13:20:00,242.09,242.09,241.67,241.98,12903.0,232.6131,232.6131,232.2096,232.5074,12903.0
2020-12-17 13:30:00,242.02,242.1,241.88,241.97,7689.0,232.5459,232.6227,232.4113,232.4978,7689.0
2020-12-17 13:40:00,241.88,242.02,241.74,242.02,12288.0,232.4113,232.5459,232.2768,232.5459,12288.0
2020-12-17 13:50:00,242.0,242.39,241.94,242.01,14103.0,232.5266,232.9014,232.469,232.5362,14103.0
2020-12-17 14:00:00,241.92,241.96,241.68,241.92,10800.0,232.4498,232.4882,232.2192,232.4498,10800.0
2020-12-17 14:10:00,241.9,242.04,241.83,241.87,9738.0,232.4306,232.5651,232.3633,232.4017,9738.0
2020-12-17 14:20:00,241.69,241.95,241.68,241.95,9951.0,232.2288,232.4786,232.2192,232.4786,9951.0
2020-12-17 14:30:00,241.96,242.04,241.91,241.94,4752.0,232.4882,232.5651,232.4402,232.469,4752.0
2020-12-17 14:40:00,241.95,242.03,241.83,241.96,19356.0,232.4786,232.5555,232.3633,232.4882,19356.0
2020-12-17 14:50:00,241.93,241.93,241.6,241.71,14019.0,232.4594,232.4594,232.1423,232.248,14019.0
2020-12-17 15:00:00,241.67,241.77,241.53,241.66,10374.0,232.2096,232.3056,232.075,232.1999,10374.0
2020-12-17 15:10:00,241.56,241.74,241.5,241.58,12927.0,232.1039,232.2768,232.0462,232.1231,12927.0
2020-12-17 15:20:00,241.67,241.85,241.42,241.42,12960.0,232.2096,232.3825,231.9693,231.9693,12960.0
2020-12-17 15:30:00,241.33,241.57,241.26,241.43,13239.0,231.8829,232.1135,231.8156,231.979,13239.0
2020-12-17 15:40:00,241.52,241.95,241.33,241.79,46164.0,232.0654,232.4786,231.8829,232.3249,46164.0
2020-12-17 15:50:00,241.94,242.33,241.85,242.08,194466.0,232.469,232.8437,232.3825,232.6035,194466.0
2020-12-18 09:30:00,242.25,243.01,241.83,242.25,190239.0,232.7669,233.4971,232.3633,232.7669,190239.0
2020-12-18 09:40:00,242.03,242.08,240.99,241.36,11673.0,232.5555,232.6035,231.5562,231.9117,11673.0
2020-12-18 09:50:00,241.18,241.45,240.56,241.42,13584.0,231.7387,231.9982,231.143,231.9693,13584.0
2020-12-18 10:00:00,241.46,241.78,241.1,241.78,15660.0,232.0078,232.3153,231.6619,232.3153,15660.0
2020-12-18 10:10:00,241.62,241.65,241.3,241.44,10212.0,232.1615,232.1903,231.854,231.9886,10212.0
2020-12-18 10:20:00,241.5,241.5,240.62,240.74,7533.0,232.0462,232.0462,231.2007,231.316,7533.0
2020-12-18 10:30:00,240.79,240.86,240.24,240.27,6972.0,231.364,231.4313,230.8355,230.8644,6972.0
2020-12-18 10:40:00,240.32,240.33,239.55,239.71,21315.0,230.9124,230.922,230.1725,230.3263,21315.0
2020-12-18 10:50:00,239.86,239.97,239.65,239.97,12585.0,230.4704,230.5761,230.2686,230.5761,12585.0
2020-12-18 11:00:00,239.81,240.42,239.53,240.06,15813.0,230.4224,231.0085,230.1533,230.6626,15813.0
2020-12-18 11:10:00,240.08,240.57,239.63,240.57,65424.0,230.6818,231.1526,230.2494,231.1526,65424.0
2020-12-18 11:20:00,240.53,241.06,240.53,240.8,2799.0,231.1142,231.6234,231.1142,231.3736,2799.0
2020-12-18 11:30:00,240.97,241.73,240.97,241.56,6633.0,231.537,232.2672,231.537,232.1039,6633.0
2020-12-18 11:40:00,241.61,241.77,241.61,241.77,2952.0,232.1519,232.3056,232.1519,232.3056,2952.0
2020-12-18 11:50:00,241.77,242.19,241.73,241.89,5979.0,232.3056,232.7092,232.2672,232.4209,5979.0
2020-12-18 12:00:00,242.0,242.04,241.82,241.86,6663.0,232.5266,232.5651,232.3537,232.3921,6663.0
2020-12-18 12:10:00,241.82,242.23,241.82,242.11,7563.0,232.3537,232.7476,232.3537,232.6323,7563.0
2020-12-18 12:20:00,242.15,242.41,242.15,242.19,6000.0,232.6708,232.9206,232.6708,232.7092,6000.0
2020-12-18 12:30:00,242.25,242.37,242.21,242.35,15843.0,232.7669,232.8822,232.7284,232.8629,15843.0
2020-12-18 12:40:00,242.38,242.4,242.22,242.22,3042.0,232.8918,232.911,232.738,232.738,3042.0
2020-12-18 12:50:00,242.25,242.25,241.55,241.55,6582.0,232.7669,232.7669,232.0943,232.0943,6582.0
2020-12-18 13:00:00,241.68,241.72,241.58,241.7,4500.0,232.2192,232.2576,232.1231,232.2384,4500.0
2020-12-18 13:10:00,241.63,241.96,241.59,241.59,4500.0,232.1711,232.4882,232.1327,232.1327,4500.0
2020-12-18 13:20:00,241.45,241.81,241.45,241.54,2511.0,231.9982,232.3441,231.9982,232.0846,2511.0
2020-12-18 13:30:00,241.63,241.63,240.82,240.82,4536.0,232.1711,232.1711,231.3928,231.3928,4536.0
2020-12-18 13:40:00,240.87,241.43,240.87,241.18,6660.0,231.4409,231.979,231.4409,231.7387,6660.0
2020-12-18 13:50:00,241.08,241.27,241.04,241.22,12048.0,231.6427,231.8252,231.6042,231.7772,12048.0
2020-12-18 14:00:00,241.21,241.47,240.9,241.47,5826.0,231.7676,232.0174,231.4697,232.0174,5826.0
2020-12-18 14:10:00,241.28,241.5,241.08,241.15,3660.0,231.8348,232.0462,231.6427,231.7099,3660.0
2020-12-18 14:20:00,241.05,241.05,240.74,240.88,2400.0,231.6138,231.6138,231.316,231.4505,2400.0
2020-12-18 14:30:00,240.79,240.91,240.76,240.83,2709.0,231.364,231.4793,231.3352,231.4024,2709.0
2020-12-18 14:40:00,240.91,241.05,240.73,240.95,8820.0,231.4793,231.6138,231.3064,231.5177,8820.0
2020-12-18 14:50:00,241.02,241.16,240.85,240.85,6054.0,231.585,231.7195,231.4217,231.4217,6054.0
2020-12-18 15:00:00,241.04,241.22,240.99,241.22,4017.0,231.6042,231.7772,231.5562,231.7772,4017.0
2020-12-18 15:10:00,241.22,241.32,240.91,241.25,12891.0,231.7772,231.8733,231.4793,231.806,12891.0
2020-12-18 15:20:00,241.0,241.05,240.03,241.05,30786.0,231.5658,231.6138,230.6338,231.6138,30786.0
2020-12-18 15:30:00,241.13,241.36,240.88,241.07,20571.0,231.6907,231.9117,231.4505,231.633,20571.0
2020-12-18 15:40:00,241.04,241.37,240.75,241.08,77673.0,231.6042,231.9213,231.3256,231.6427,77673.0
2020-12-18 15:50:00,241.08,243.15,241.06,242.74,159324.0,231.6427,233.6316,231.6234,233.2377,159324.0
2020-12-21 09:30:00,239.97,242.32,239.53,242.32,30027.0,230.5761,232.8341,230.1533,232.8341,30027.0
2020-12-21 09:40:00,241.84,242.08,240.45,240.45,14493.0,232.3729,232.6035,231.0373,231.0373,14493.0
2020-12-21 09:50:00,240.23,240.82,239.83,239.83,12795.0,230.8259,231.3928,230.4416,230.4416,12795.0
2020-12-21 10:00:00,239.55,239.58,238.08,238.67,11181.0,230.1725,230.2014,228.7601,229.327,11181.0
2020-12-21 10:10:00,238.44,238.45,237.18,237.18,18096.0,229.106,229.1156,227.8953,227.8953,18096.0
2020-12-21 10:20:00,237.2,238.34,237.2,238.34,9648.0,227.9145,229.0099,227.9145,229.0099,9648.0
2020-12-21 10:30:00,238.16,238.16,237.44,238.02,17790.0,228.837,228.837,228.1451,228.7024,17790.0
2020-12-21 10:40:00,238.33,238.93,238.16,238.74,12972.0,229.0003,229.5768,228.837,229.3943,12972.0
2020-12-21 10:50:00,238.91,239.14,238.58,239.04,3420.0,229.5576,229.7786,229.2405,229.6825,3420.0
2020-12-21 11:00:00,238.62,239.41,238.62,239.35,6600.0,229.279,230.038,229.279,229.9804,6600.0
2020-12-21 11:10:00,239.45,239.8,239.05,239.46,8331.0,230.0765,230.4128,229.6921,230.0861,8331.0
2020-12-21 11:20:00,239.53,239.86,239.5,239.52,9462.0,230.1533,230.4704,230.1245,230.1437,9462.0
2020-12-21 11:30:00,239.65,240.24,239.65,240.02,17859.0,230.2686,230.8355,230.2686,230.6241,17859.0
2020-12-21 11:40:00,240.09,240.37,239.94,240.36,9042.0,230.6914,230.9604,230.5473,230.9508,9042.0
2020-12-21 11:50:00,240.34,240.6,240.19,240.52,4518.0,230.9316,231.1814,230.7875,231.1046,4518.0
2020-12-21 12:00:00,240.62,241.01,240.62,240.91,8136.0,231.2007,231.5754,231.2007,231.4793,8136.0
2020-12-21 12:10:00,241.13,241.3,240.91,241.22,5007.0,231.6907,231.854,231.4793,231.7772,5007.0
2020-12-21 12:20:00,241.13,241.92,241.13,241.79,6360.0,231.6907,232.4498,231.6907,232.3249,6360.0
2020-12-21 12:30:00,241.92,242.09,241.68,241.81,4899.0,232.4498,232.6131,232.2192,232.3441,4899.0
2020-12-21 12:40:00,241.92,242.11,241.67,242.11,9048.0,232.4498,232.6323,232.2096,232.6323,9048.0
2020-12-21 12:50:00,242.17,242.63,242.16,242.26,6714.0,232.69,233.132,232.6804,232.7765,6714.0
2020-12-21 13:00:00,242.48,242.71,242.48,242.56,5649.0,232.9878,233.2088,232.9878,233.0647,5649.0
2020-12-21 13:10:00,242.7,242.79,242.7,242.72,1728.0,233.1992,233.2857,233.1992,233.2185,1728.0
2020-12-21 13:20:00,242.47,242.56,242.29,242.41,6906.0,232.9782,233.0647,232.8053,232.9206,6906.0
2020-12-21 13:30:00,242.58,242.62,242.58,242.62,900.0,233.0839,233.1224,233.0839,233.1224,900.0
2020-12-21 13:40:00,242.46,242.92,242.37,242.58,7452.0,232.9686,233.4106,232.8822,233.0839,7452.0
2020-12-21 13:50:00,242.47,242.77,242.42,242.68,3216.0,232.9782,233.2665,232.9302,233.18,3216.0
2020-12-21 14:00:00,242.65,243.01,242.58,242.58,7320.0,233.1512,233.4971,233.0839,233.0839,7320.0
2020-12-21 14:10:00,242.54,243.06,242.44,242.94,3900.0,233.0455,233.5451,232.9494,233.4298,3900.0
2020-12-21 14:20:00,242.8,243.0,242.6,242.9,5661.0,233.2953,233.4875,233.1032,233.3914,5661.0
2020-12-21 14:30:00,242.86,243.18,242.85,242.98,5364.0,233.353,233.6604,233.3434,233.4683,5364.0
2020-12-21 14:40:00,243.12,243.12,242.77,242.97,4581.0,233.6028,233.6028,233.2665,233.4587,4581.0
2020-12-21 14:50:00,242.75,243.11,242.66,242.67,7842.0,233.2473,233.5932,233.1608,233.1704,7842.0
2020-12-21 15:00:00,242.87,243.23,242.87,242.92,14985.0,233.3626,233.7085,233.3626,233.4106,14985.0
2020-12-21 15:10:00,242.88,243.2,242.84,242.99,4431.0,233.3722,233.6797,233.3338,233.4779,4431.0
2020-12-21 15:20:00,243.15,243.21,243.04,243.07,4656.0,233.6316,233.6893,233.5259,233.5548,4656.0
2020-12-21 15:30:00,242.91,242.91,242.18,242.69,12792.0,233.401,233.401,232.6996,233.1896,12792.0
2020-12-21 15:40:00,242.75,242.82,242.49,242.82,9393.0,233.2473,233.3145,232.9975,233.3145,9393.0
2020-12-21 15:50:00,242.66,243.2,242.17,243.07,70971.0,233.1608,233.6797,232.69,233.5548,70971.0
2020-12-22 09:30:00,243.33,243.33,241.99,243.24,22110.0,233.8046,233.8046,232.517,233.7181,22110.0
2020-12-22 09:40:00,243.15,244.17,242.86,243.72,13116.0,233.6316,234.6117,233.353,234.1793,13116.0
2020-12-22 09:50:00,243.44,243.7,243.19,243.2,4989.0,233.9103,234.1601,233.6701,233.6797,4989.0
2020-12-22 10:00:00,243.18,244.0,242.98,244.0,4230.0,233.6604,234.4483,233.4683,234.4483,4230.0
2020-12-22 10:10:00,243.9,243.9,243.35,243.71,8604.0,234.3523,234.3523,233.8238,234.1697,8604.0
2020-12-22 10:20:00,243.83,244.68,243.83,244.62,10482.0,234.285,235.1017,234.285,235.0441,10482.0
2020-12-22 10:30:00,244.63,244.86,244.14,244.36,5400.0,235.0537,235.2747,234.5829,234.7943,5400.0
2020-12-22 10:40:00,244.4,244.57,244.18,244.4,9294.0,234.8327,234.996,234.6213,234.8327,9294.0
2020-12-22 10:50:00,244.27,244.63,244.13,244.23,15657.0,234.7078,235.0537,234.5733,234.6693,15657.0
2020-12-22 11:00:00,244.31,244.75,244.12,244.75,11028.0,234.7462,235.169,234.5636,235.169,11028.0
2020-12-22 11:10:00,244.82,244.91,244.29,244.29,7359.0,235.2362,235.3227,234.727,234.727,7359.0
2020-12-22 11:20:00,244.29,244.32,243.86,244.06,4950.0,234.727,234.7558,234.3138,234.506,4950.0
2020-12-22 11:30:00,244.02,244.19,243.69,243.78,5226.0,234.4676,234.6309,234.1505,234.237,5226.0
2020-12-22 11:40:00,243.72,244.11,243.43,243.92,6642.0,234.1793,234.554,233.9007,234.3715,6642.0
2020-12-22 11:50:00,243.78,243.86,243.59,243.86,3300.0,234.237,234.3138,234.0544,234.3138,3300.0
2020-12-22 12:00:00,243.95,244.28,243.92,244.1,7692.0,234.4003,234.7174,234.3715,234.5444,7692.0
2020-12-22 12:10:00,244.04,244.53,243.94,244.53,4425.0,234.4868,234.9576,234.3907,234.9576,4425.0
2020-12-22 12:20:00,244.51,244.74,244.42,244.6,7155.0,234.9384,235.1594,234.8519,235.0249,7155.0
2020-12-22 12:30:00,244.41,244.8,244.41,244.63,13539.0,234.8423,235.217,234.8423,235.0537,13539.0
2020-12-22 12:40:00,244.58,244.76,244.3,244.72,6687.0,235.0056,235.1786,234.7366,235.1402,6687.0
2020-12-22 12:50:00,244.61,244.73,244.37,244.73,3300.0,235.0345,235.1498,234.8039,235.1498,3300.0
2020-12-22 13:00:00,244.83,245.28,244.66,245.06,16329.0,235.2459,235.6782,235.0825,235.4669,16329.0
2020-12-22 13:10:00,245.14,245.33,245.11,245.33,3600.0,235.5437,235.7263,235.5149,235.7263,3600.0
2020-12-22 13:20:00,245.24,245.75,245.24,245.45,16119.0,235.6398,236.1298,235.6398,235.8416,16119.0
2020-12-22 13:30:00,245.24,245.7,245.02,245.66,20649.0,235.6398,236.0818,235.4284,236.0434,20649.0
2020-12-22 13:40:00,245.58,245.64,245.37,245.64,6096.0,235.9665,236.0241,235.7647,236.0241,6096.0
2020-12-22 13:50:00,245.46,245.71,245.44,245.44,5184.0,235.8512,236.0914,235.832,235.832,5184.0
2020-12-22 14:00:00,245.53,245.83,245.45,245.77,7518.0,235.9185,236.2067,235.8416,236.1491,7518.0
2020-12-22 14:10:00,245.66,246.05,245.64,245.93,10686.0,236.0434,236.4181,236.0241,236.3028,10686.0
2020-12-22 14:20:00,246.09,246.26,246.07,246.26,5478.0,236.4565,236.6199,236.4373,236.6199,5478.0
2020-12-22 14:30:00,246.31,246.55,246.18,246.21,22299.0,236.6679,236.8985,236.543,236.5718,22299.0
2020-12-22 14:40:00,246.08,246.48,246.08,246.47,7260.0,236.4469,236.8313,236.4469,236.8217,7260.0
2020-12-22 14:50:00,246.47,246.63,246.34,246.63,7488.0,236.8217,236.9754,236.6967,236.9754,7488.0
2020-12-22 15:00:00,246.56,246.66,246.3,246.3,11748.0,236.9081,237.0042,236.6583,236.6583,11748.0
2020-12-22 15:10:00,246.34,246.38,246.11,246.32,6645.0,236.6967,236.7352,236.4757,236.6775,6645.0
2020-12-22 15:20:00,246.24,246.25,245.9,245.9,9903.0,236.6007,236.6103,236.274,236.274,9903.0
2020-12-22 15:30:00,245.89,246.03,245.51,245.54,8634.0,236.2644,236.3989,235.8992,235.9281,8634.0
2020-12-22 15:40:00,245.84,246.16,245.69,245.72,16359.0,236.2163,236.5238,236.0722,236.101,16359.0
2020-12-22 15:50:00,245.65,245.91,245.34,245.56,74931.0,236.0338,236.2836,235.7359,235.9473,74931.0
2020-12-23 09:30:00,245.84,246.87,245.84,245.91,20340.0,236.2163,237.206,236.2163,236.2836,20340.0
2020-12-23 09:40:00,245.81,245.81,245.33,245.33,5787.0,236.1875,236.1875,235.7263,235.7263,5787.0
2020-12-23 09:50:00,245.43,245.57,244.54,245.09,4641.0,235.8224,235.9569,234.9672,235.4957,4641.0
2020-12-23 10:00:00,245.54,245.54,244.32,244.32,3273.0,235.9281,235.9281,234.7558,234.7558,3273.0
2020-12-23 10:10:00,244.33,244.48,244.03,244.48,6000.0,234.7654,234.9096,234.4772,234.9096,6000.0
2020-12-23 10:20:00,244.39,244.49,243.74,244.08,8319.0,234.8231,234.9192,234.1985,234.5252,8319.0
2020-12-23 10:30:00,244.14,244.54,244.04,244.04,4956.0,234.5829,234.9672,234.4868,234.4868,4956.0
2020-12-23 10:40:00,244.12,244.46,244.12,244.3,3600.0,234.5636,234.8903,234.5636,234.7366,3600.0
2020-12-23 10:50:00,244.38,244.7,244.24,244.63,3900.0,234.8135,235.1209,234.679,235.0537,3900.0
2020-12-23 11:00:00,244.65,244.65,243.98,244.4,10983.0,235.0729,235.0729,234.4291,234.8327,10983.0
2020-12-23 11:10:00,244.51,244.81,244.51,244.81,3900.0,234.9384,235.2266,234.9384,235.2266,3900.0
2020-12-23 11:20:00,244.89,244.89,244.3,244.44,3714.0,235.3035,235.3035,234.7366,234.8711,3714.0
2020-12-23 11:30:00,244.37,244.44,243.95,244.14,4359.0,234.8039,234.8711,234.4003,234.5829,4359.0
2020-12-23 11:40:00,244.18,244.37,243.9,243.96,3222.0,234.6213,234.8039,234.3523,234.4099,3222.0
2020-12-23 11:50:00,244.22,244.28,243.8,244.22,6618.0,234.6597,234.7174,234.2562,234.6597,6618.0
2020-12-23 12:00:00,244.37,244.59,244.13,244.55,6192.0,234.8039,235.0152,234.5733,234.9768,6192.0
2020-12-23 12:10:00,244.39,244.57,244.22,244.22,2100.0,234.8231,234.996,234.6597,234.6597,2100.0
2020-12-23 12:20:00,244.28,244.28,243.57,243.97,42144.0,234.7174,234.7174,234.0352,234.4195,42144.0
2020-12-23 12:30:00,244.0,244.09,243.67,243.67,6456.0,234.4483,234.5348,234.1313,234.1313,6456.0
2020-12-23 12:40:00,243.72,243.8,243.25,243.4,10227.0,234.1793,234.2562,233.7277,233.8718,10227.0
2020-12-23 12:50:00,243.37,243.83,243.37,243.77,4203.0,233.843,234.285,233.843,234.2273,4203.0
2020-12-23 13:00:00,243.72,243.91,243.66,243.82,3345.0,234.1793,234.3619,234.1217,234.2754,3345.0
2020-12-23 13:10:00,243.79,243.79,243.43,243.43,4104.0,234.2466,234.2466,233.9007,233.9007,4104.0
2020-12-23 13:20:00,243.46,244.2,243.46,244.01,2448.0,233.9295,234.6405,233.9295,234.458,2448.0
2020-12-23 13:30:00,243.93,243.98,243.93,243.97,1230.0,234.3811,234.4291,234.3811,234.4195,1230.0
2020-12-23 13:40:00,243.86,244.04,243.71,244.0,5100.0,234.3138,234.4868,234.1697,234.4483,5100.0
2020-12-23 13:50:00,243.89,243.89,243.61,243.64,2565.0,234.3427,234.3427,234.0736,234.1024,2565.0
2020-12-23 14:00:00,243.58,243.68,243.52,243.54,2745.0,234.0448,234.1409,233.9871,234.0064,2745.0
2020-12-23 14:10:00,243.54,243.64,243.16,243.16,6270.0,234.0064,234.1024,233.6412,233.6412,6270.0
2020-12-23 14:20:00,243.23,243.44,243.18,243.32,4806.0,233.7085,233.9103,233.6604,233.795,4806.0
2020-12-23 14:30:00,243.31,243.49,243.15,243.46,5100.0,233.7854,233.9583,233.6316,233.9295,5100.0
2020-12-23 14:40:00,243.43,243.52,243.34,243.34,2487.0,233.9007,233.9871,233.8142,233.8142,2487.0
2020-12-23 14:50:00,243.23,243.23,242.78,242.8,7845.0,233.7085,233.7085,233.2761,233.2953,7845.0
2020-12-23 15:00:00,242.87,243.2,242.87,243.2,3432.0,233.3626,233.6797,233.3626,233.6797,3432.0
2020-12-23 15:10:00,243.15,243.15,242.71,242.89,12894.0,233.6316,233.6316,233.2088,233.3818,12894.0
2020-12-23 15:20:00,242.83,243.0,242.41,242.72,11421.0,233.3241,233.4875,232.9206,233.2185,11421.0
2020-12-23 15:30:00,242.64,242.72,242.11,242.29,17415.0,233.1416,233.2185,232.6323,232.8053,17415.0
2020-12-23 15:40:00,242.36,242.8,242.29,242.72,25314.0,232.8725,233.2953,232.8053,233.2185,25314.0
2020-12-23 15:50:00,242.46,242.54,241.48,241.48,75102.0,232.9686,233.0455,232.027,232.027,75102.0
2020-12-24 09:30:00,242.43,242.76,242.04,242.76,17808.0,232.9398,233.2569,232.5651,233.2569,17808.0
2020-12-24 09:40:00,242.82,243.32,242.73,242.8,5700.0,233.3145,233.795,233.2281,233.2953,5700.0
2020-12-24 09:50:00,242.88,242.88,242.77,242.82,3900.0,233.3722,233.3722,233.2665,233.3145,3900.0
2020-12-24 10:00:00,242.6,243.04,242.6,242.9,6150.0,233.1032,233.5259,233.1032,233.3914,6150.0
2020-12-24 10:10:00,242.85,242.9,242.56,242.61,13566.0,233.3434,233.3914,233.0647,233.1128,13566.0
2020-12-24 10:20:00,242.69,242.86,242.54,242.72,9393.0,233.1896,233.353,233.0455,233.2185,9393.0
2020-12-24 10:30:00,242.98,243.19,242.98,243.19,1896.0,233.4683,233.6701,233.4683,233.6701,1896.0
2020-12-24 10:40:00,243.2,243.76,243.2,243.76,1800.0,233.6797,234.2177,233.6797,234.2177,1800.0
2020-12-24 10:50:00,243.67,243.98,243.46,243.78,5553.0,234.1313,234.4291,233.9295,234.237,5553.0
2020-12-24 11:00:00,243.77,243.93,243.26,243.53,2562.0,234.2273,234.3811,233.7373,233.9967,2562.0
2020-12-24 11:10:00,243.41,243.77,243.36,243.5,5571.0,233.8814,234.2273,233.8334,233.9679,5571.0
2020-12-24 11:20:00,243.41,243.66,243.41,243.64,5469.0,233.8814,234.1217,233.8814,234.1024,5469.0
2020-12-24 11:30:00,243.64,243.64,243.52,243.53,600.0,234.1024,234.1024,233.9871,233.9967,600.0
2020-12-24 11:40:00,243.64,243.69,243.52,243.52,2700.0,234.1024,234.1505,233.9871,233.9871,2700.0
2020-12-24 11:50:00,243.51,243.99,243.41,243.84,5310.0,233.9775,234.4387,233.8814,234.2946,5310.0
2020-12-24 12:00:00,243.85,244.0,243.83,243.87,5160.0,234.3042,234.4483,234.285,234.3234,5160.0
2020-12-24 12:10:00,243.83,244.01,243.75,243.91,8154.0,234.285,234.458,234.2081,234.3619,8154.0
2020-12-24 12:20:00,243.98,243.99,243.8,243.94,4575.0,234.4291,234.4387,234.2562,234.3907,4575.0
2020-12-24 12:30:00,244.02,244.21,243.88,244.18,12615.0,234.4676,234.6501,234.333,234.6213,12615.0
2020-12-24 12:40:00,244.12,245.07,244.1,244.99,22470.0,234.5636,235.4765,234.5444,235.3996,22470.0
2020-12-24 12:50:00,244.97,245.04,244.54,244.77,16884.0,235.3804,235.4476,234.9672,235.1882,16884.0
2020-12-28 09:30:00,246.03,246.03,244.73,245.4,14424.0,236.3989,236.3989,235.1498,235.7935,14424.0
2020-12-28 09:40:00,245.52,245.61,245.37,245.5,1911.0,235.9088,235.9953,235.7647,235.8896,1911.0
2020-12-28 09:50:00,245.31,245.69,244.46,244.46,7200.0,235.7071,236.0722,234.8903,234.8903,7200.0
2020-12-28 10:00:00,244.46,244.88,244.45,244.72,2100.0,234.8903,235.2939,234.8807,235.1402,2100.0
2020-12-28 10:10:00,244.52,245.0,243.98,244.67,5100.0,234.948,235.4092,234.4291,235.0921,5100.0
2020-12-28 10:20:00,244.74,245.2,244.61,244.92,6861.0,235.1594,235.6014,235.0345,235.3323,6861.0
2020-12-28 10:30:00,244.99,245.67,244.99,245.1,7812.0,235.3996,236.053,235.3996,235.5053,7812.0
2020-12-28 10:40:00,245.04,245.25,245.04,245.2,1200.0,235.4476,235.6494,235.4476,235.6014,1200.0
2020-12-28 10:50:00,245.14,245.35,245.14,245.35,2400.0,235.5437,235.7455,235.5437,235.7455,2400.0
2020-12-28 11:00:00,245.43,245.43,245.12,245.4,1500.0,235.8224,235.8224,235.5245,235.7935,1500.0
2020-12-28 11:10:00,244.98,244.98,244.32,244.32,1395.0,235.39,235.39,234.7558,234.7558,1395.0
2020-12-28 11:20:00,244.41,244.72,244.13,244.72,5811.0,234.8423,235.1402,234.5733,235.1402,5811.0
2020-12-28 11:30:00,244.77,244.85,244.6,244.76,2682.0,235.1882,235.2651,235.0249,235.1786,2682.0
2020-12-28 11:40:00,244.33,244.52,244.33,244.52,1278.0,234.7654,234.948,234.7654,234.948,1278.0
2020-12-28 11:50:00,244.02,244.02,243.88,243.89,1200.0,234.4676,234.4676,234.333,234.3427,1200.0
2020-12-28 12:00:00,244.23,244.32,244.07,244.07,2400.0,234.6693,234.7558,234.5156,234.5156,2400.0
2020-12-28 12:10:00,243.98,243.98,243.9,243.9,1260.0,234.4291,234.4291,234.3523,234.3523,1260.0
2020-12-28 12:20:00,243.51,243.97,243.51,243.72,3120.0,233.9775,234.4195,233.9775,234.1793,3120.0
2020-12-28 12:30:00,244.02,244.14,244.02,244.14,600.0,234.4676,234.5829,234.4676,234.5829,600.0
2020-12-28 12:40:00,243.88,243.88,243.82,243.82,1500.0,234.333,234.333,234.2754,234.2754,1500.0
2020-12-28 12:50:00,243.72,243.72,243.42,243.42,1611.0,234.1793,234.1793,233.8911,233.8911,1611.0
2020-12-28 13:00:00,243.54,243.86,243.54,243.86,2160.0,234.0064,234.3138,234.0064,234.3138,2160.0
2020-12-28 13:10:00,243.82,243.86,243.81,243.86,1500.0,234.2754,234.3138,234.2658,234.3138,1500.0
2020-12-28 13:20:00,243.64,243.64,243.52,243.52,900.0,234.1024,234.1024,233.9871,233.9871,900.0
2020-12-28 13:30:00,243.68,243.91,243.45,243.79,3927.0,234.1409,234.3619,233.9199,234.2466,3927.0
2020-12-28 13:40:00,243.78,243.94,243.78,243.94,1800.0,234.237,234.3907,234.237,234.3907,1800.0
2020-12-28 13:50:00,243.92,243.98,243.86,243.9,2100.0,234.3715,234.4291,234.3138,234.3523,2100.0
2020-12-28 14:00:00,243.92,244.44,243.92,244.09,3918.0,234.3715,234.8711,234.3715,234.5348,3918.0
2020-12-28 14:10:00,243.93,244.27,243.93,244.27,1800.0,234.3811,234.7078,234.3811,234.7078,1800.0
2020-12-28 14:20:00,244.4,244.45,244.22,244.45,5100.0,234.8327,234.8807,234.6597,234.8807,5100.0
2020-12-28 14:30:00,244.27,244.66,244.2,244.53,9015.0,234.7078,235.0825,234.6405,234.9576,9015.0
2020-12-28 14:40:00,244.52,244.54,244.39,244.54,8814.0,234.948,234.9672,234.8231,234.9672,8814.0
2020-12-28 14:50:00,244.35,244.36,244.18,244.34,4800.0,234.7846,234.7943,234.6213,234.775,4800.0
2020-12-28 15:00:00,244.36,244.52,244.32,244.32,3033.0,234.7943,234.948,234.7558,234.7558,3033.0
2020-12-28 15:10:00,244.25,244.34,244.08,244.25,6954.0,234.6886,234.775,234.5252,234.6886,6954.0
2020-12-28 15:20:00,244.08,244.35,243.69,243.9,6765.0,234.5252,234.7846,234.1505,234.3523,6765.0
2020-12-28 15:30:00,243.76,243.92,242.95,243.13,12285.0,234.2177,234.3715,233.4394,233.6124,12285.0
2020-12-28 15:40:00,243.23,243.73,243.15,243.29,12288.0,233.7085,234.1889,233.6316,233.7661,12288.0
2020-12-28 15:50:00,243.21,243.54,242.96,243.07,37491.0,233.6893,234.0064,233.4491,233.5548,37491.0
2020-12-29 09:30:00,244.66,244.83,244.29,244.31,11802.0,235.0825,235.2459,234.727,234.7462,11802.0
2020-12-29 09:40:00,244.4,244.75,244.37,244.75,3852.0,234.8327,235.169,234.8039,235.169,3852.0
2020-12-29 09:50:00,244.62,244.62,243.6,243.63,3570.0,235.0441,235.0441,234.064,234.0928,3570.0
2020-12-29 10:00:00,243.88,244.28,243.41,243.63,9177.0,234.333,234.7174,233.8814,234.0928,9177.0
2020-12-29 10:10:00,244.24,244.49,243.92,244.49,7533.0,234.679,234.9192,234.3715,234.9192,7533.0
2020-12-29 10:20:00,244.33,244.64,244.18,244.6,4260.0,234.7654,235.0633,234.6213,235.0249,4260.0
2020-12-29 10:30:00,244.39,244.55,244.01,244.01,3600.0,234.8231,234.9768,234.458,234.458,3600.0
2020-12-29 10:40:00,244.11,244.78,244.11,244.47,3750.0,234.554,235.1978,234.554,234.8999,3750.0
2020-12-29 10:50:00,244.62,244.62,244.62,244.62,300.0,235.0441,235.0441,235.0441,235.0441,300.0
2020-12-29 11:00:00,244.47,244.69,244.33,244.52,4293.0,234.8999,235.1113,234.7654,234.948,4293.0
2020-12-29 11:10:00,244.79,244.86,244.39,244.75,1200.0,235.2074,235.2747,234.8231,235.169,1200.0
2020-12-29 11:20:00,244.36,244.8,244.34,244.41,5460.0,234.7943,235.217,234.775,234.8423,5460.0
2020-12-29 11:30:00,244.5,244.6,244.34,244.34,1911.0,234.9288,235.0249,234.775,234.775,1911.0
2020-12-29 11:40:00,244.16,244.16,244.0,244.0,2400.0,234.6021,234.6021,234.4483,234.4483,2400.0
2020-12-29 11:50:00,243.86,243.87,243.75,243.77,2706.0,234.3138,234.3234,234.2081,234.2273,2706.0
2020-12-29 12:00:00,244.03,244.29,244.03,244.13,2961.0,234.4772,234.727,234.4772,234.5733,2961.0
2020-12-29 12:10:00,243.82,243.82,243.43,243.43,1800.0,234.2754,234.2754,233.9007,233.9007,1800.0
2020-12-29 12:20:00,243.52,243.75,243.39,243.6,4869.0,233.9871,234.2081,233.8622,234.064,4869.0
2020-12-29 12:30:00,243.55,243.57,243.06,243.06,17766.0,234.016,234.0352,233.5451,233.5451,17766.0
2020-12-29 12:40:00,243.13,243.13,242.51,242.51,2568.0,233.6124,233.6124,233.0167,233.0167,2568.0
2020-12-29 12:50:00,242.34,242.7,242.15,242.7,6234.0,232.8533,233.1992,232.6708,233.1992,6234.0
2020-12-29 13:00:00,242.45,242.51,242.16,242.17,1800.0,232.959,233.0167,232.6804,232.69,1800.0
2020-12-29 13:10:00,242.15,242.23,242.1,242.1,2724.0,232.6708,232.7476,232.6227,232.6227,2724.0
2020-12-29 13:20:00,242.24,242.49,242.24,242.49,1596.0,232.7572,232.9975,232.7572,232.9975,1596.0
2020-12-29 13:30:00,242.51,242.51,242.0,242.28,4287.0,233.0167,233.0167,232.5266,232.7957,4287.0
2020-12-29 13:40:00,242.26,242.41,242.11,242.29,4965.0,232.7765,232.9206,232.6323,232.8053,4965.0
2020-12-29 13:50:00,242.2,242.65,242.2,242.54,2556.0,232.7188,233.1512,232.7188,233.0455,2556.0
2020-12-29 14:00:00,242.48,242.67,242.32,242.35,4257.0,232.9878,233.1704,232.8341,232.8629,4257.0
2020-12-29 14:10:00,242.33,242.61,242.33,242.6,4500.0,232.8437,233.1128,232.8437,233.1032,4500.0
2020-12-29 14:20:00,242.49,242.7,242.4,242.4,4251.0,232.9975,233.1992,232.911,232.911,4251.0
2020-12-29 14:30:00,242.33,242.81,242.13,242.81,6852.0,232.8437,233.3049,232.6515,233.3049,6852.0
2020-12-29 14:40:00,242.77,242.77,242.3,242.47,1800.0,233.2665,233.2665,232.8149,232.9782,1800.0
2020-12-29 14:50:00,242.45,242.76,242.45,242.6,5433.0,232.959,233.2569,232.959,233.1032,5433.0
2020-12-29 15:00:00,242.61,242.82,242.43,242.82,2148.0,233.1128,233.3145,232.9398,233.3145,2148.0
2020-12-29 15:10:00,243.02,243.26,242.83,243.26,3348.0,233.5067,233.7373,233.3241,233.7373,3348.0
2020-12-29 15:20:00,243.26,243.62,243.12,243.3,6681.0,233.7373,234.0832,233.6028,233.7757,6681.0
2020-12-29 15:30:00,243.51,243.65,243.39,243.39,12666.0,233.9775,234.112,233.8622,233.8622,12666.0
2020-12-29 15:40:00,243.45,243.76,243.27,243.67,10089.0,233.9199,234.2177,233.7469,234.1313,10089.0
2020-12-29 15:50:00,243.76,243.98,243.51,243.53,43533.0,234.2177,234.4291,233.9775,233.9967,43533.0
2020-12-30 09:30:00,244.01,244.15,243.84,243.96,9579.0,234.458,234.5925,234.2946,234.4099,9579.0
2020-12-30 09:40:00,243.95,243.98,243.74,243.74,975.0,234.4003,234.4291,234.1985,234.1985,975.0
2020-12-30 09:50:00,243.98,244.77,243.68,244.64,7203.0,234.4291,235.1882,234.1409,235.0633,7203.0
2020-12-30 10:00:00,244.44,245.3,244.44,244.73,12894.0,234.8711,235.6975,234.8711,235.1498,12894.0
2020-12-30 10:10:00,244.5,244.65,244.3,244.65,1839.0,234.9288,235.0729,234.7366,235.0729,1839.0
2020-12-30 10:20:00,244.6,244.97,244.6,244.97,3000.0,235.0249,235.3804,235.0249,235.3804,3000.0
2020-12-30 10:30:00,245.01,245.01,244.84,244.84,1200.0,235.4188,235.4188,235.2555,235.2555,1200.0
2020-12-30 10:40:00,244.79,244.79,244.69,244.69,8763.0,235.2074,235.2074,235.1113,235.1113,8763.0
2020-12-30 10:50:00,244.57,244.66,244.19,244.38,5400.0,234.996,235.0825,234.6309,234.8135,5400.0
2020-12-30 11:00:00,244.36,244.42,243.92,244.06,3678.0,234.7943,234.8519,234.3715,234.506,3678.0
2020-12-30 11:10:00,243.95,244.05,243.93,243.93,3030.0,234.4003,234.4964,234.3811,234.3811,3030.0
2020-12-30 11:20:00,243.43,243.66,243.17,243.17,3657.0,233.9007,234.1217,233.6508,233.6508,3657.0
2020-12-30 11:30:00,243.36,243.57,243.34,243.34,1200.0,233.8334,234.0352,233.8142,233.8142,1200.0
2020-12-30 11:40:00,243.49,243.58,243.42,243.55,3900.0,233.9583,234.0448,233.8911,234.016,3900.0
2020-12-30 11:50:00,243.5,243.55,243.33,243.55,12024.0,233.9679,234.016,233.8046,234.016,12024.0
2020-12-30 12:00:00,243.4,243.62,243.28,243.62,2400.0,233.8718,234.0832,233.7565,234.0832,2400.0
2020-12-30 12:10:00,243.29,243.31,243.09,243.31,1800.0,233.7661,233.7854,233.574,233.7854,1800.0
2020-12-30 12:20:00,243.38,243.5,243.34,243.39,3372.0,233.8526,233.9679,233.8142,233.8622,3372.0
2020-12-30 12:30:00,243.45,243.45,243.18,243.23,1893.0,233.9199,233.9199,233.6604,233.7085,1893.0
2020-12-30 12:40:00,243.2,243.29,243.1,243.28,1650.0,233.6797,233.7661,233.5836,233.7565,1650.0
2020-12-30 12:50:00,243.16,243.25,243.07,243.23,2292.0,233.6412,233.7277,233.5548,233.7085,2292.0
2020-12-30 13:00:00,243.22,243.44,243.22,243.37,2403.0,233.6989,233.9103,233.6989,233.843,2403.0
2020-12-30 13:10:00,243.35,243.63,243.23,243.56,3525.0,233.8238,234.0928,233.7085,234.0256,3525.0
2020-12-30 13:20:00,243.48,243.54,243.23,243.23,1800.0,233.9487,234.0064,233.7085,233.7085,1800.0
2020-12-30 13:30:00,243.55,243.55,243.27,243.27,3774.0,234.016,234.016,233.7469,233.7469,3774.0
2020-12-30 13:40:00,243.21,243.51,243.05,243.51,2502.0,233.6893,233.9775,233.5355,233.9775,2502.0
2020-12-30 13:50:00,243.45,243.66,243.38,243.59,5724.0,233.9199,234.1217,233.8526,234.0544,5724.0
2020-12-30 14:00:00,243.44,243.65,243.35,243.65,1824.0,233.9103,234.112,233.8238,234.112,1824.0
2020-12-30 14:10:00,243.7,243.7,243.57,243.6,1800.0,234.1601,234.1601,234.0352,234.064,1800.0
2020-12-30 14:20:00,243.54,243.9,243.54,243.9,1905.0,234.0064,234.3523,234.0064,234.3523,1905.0
2020-12-30 14:30:00,243.42,243.46,243.42,243.46,1500.0,233.8911,233.9295,233.8911,233.9295,1500.0
2020-12-30 14:40:00,243.59,243.76,243.59,243.76,2385.0,234.0544,234.2177,234.0544,234.2177,2385.0
2020-12-30 14:50:00,243.49,243.53,243.45,243.45,2793.0,233.9583,233.9967,233.9199,233.9199,2793.0
2020-12-30 15:00:00,243.62,243.68,243.62,243.65,2319.0,234.0832,234.1409,234.0832,234.112,2319.0
2020-12-30 15:10:00,243.72,243.72,243.45,243.47,5490.0,234.1793,234.1793,233.9199,233.9391,5490.0
2020-12-30 15:20:00,243.49,243.57,243.17,243.2,6720.0,233.9583,234.0352,233.6508,233.6797,6720.0
2020-12-30 15:30:00,243.19,243.49,243.19,243.37,10008.0,233.6701,233.9583,233.6701,233.843,10008.0
2020-12-30 15:40:00,243.2,243.35,242.42,242.67,24396.0,233.6797,233.8238,232.9302,233.1704,24396.0
2020-12-30 15:50:00,242.71,242.94,242.3,242.47,82125.0,233.2088,233.4298,232.8149,232.9782,82125.0
2020-12-31 09:30:00,242.81,243.33,241.44,241.44,10299.0,233.3049,233.8046,231.9886,231.9886,10299.0
2020-12-31 09:40:00,241.52,241.57,241.27,241.31,5511.0,232.0654,232.1135,231.8252,231.8636,5511.0
2020-12-31 09:50:00,241.45,241.9,241.24,241.84,5700.0,231.9982,232.4306,231.7964,232.3729,5700.0
2020-12-31 10:00:00,241.87,242.38,241.87,242.19,2700.0,232.4017,232.8918,232.4017,232.7092,2700.0
2020-12-31 10:10:00,241.95,242.35,241.92,242.35,1500.0,232.4786,232.8629,232.4498,232.8629,1500.0
2020-12-31 10:20:00,242.67,242.68,242.32,242.42,3636.0,233.1704,233.18,232.8341,232.9302,3636.0
2020-12-31 10:30:00,242.68,242.83,242.32,242.83,3300.0,233.18,233.3241,232.8341,233.3241,3300.0
2020-12-31 10:40:00,242.71,242.72,242.36,242.36,2400.0,233.2088,233.2185,232.8725,232.8725,2400.0
2020-12-31 10:50:00,242.43,242.43,242.09,242.09,2436.0,232.9398,232.9398,232.6131,232.6131,2436.0
2020-12-31 11:00:00,242.1,242.1,241.5,241.76,3300.0,232.6227,232.6227,232.0462,232.296,3300.0
2020-12-31 11:10:00,241.74,242.02,241.69,242.02,5142.0,232.2768,232.5459,232.2288,232.5459,5142.0
2020-12-31 11:20:00,242.07,242.12,242.06,242.12,2175.0,232.5939,232.6419,232.5843,232.6419,2175.0
2020-12-31 11:30:00,242.23,242.84,242.22,242.78,5037.0,232.7476,233.3338,232.738,233.2761,5037.0
2020-12-31 11:40:00,242.79,242.85,242.59,242.74,7848.0,233.2857,233.3434,233.0935,233.2377,7848.0
2020-12-31 11:50:00,242.8,242.83,242.48,242.83,6174.0,233.2953,233.3241,232.9878,233.3241,6174.0
2020-12-31 12:00:00,242.72,243.04,242.69,243.04,4500.0,233.2185,233.5259,233.1896,233.5259,4500.0
2020-12-31 12:10:00,242.96,243.23,242.96,243.15,11913.0,233.4491,233.7085,233.4491,233.6316,11913.0
2020-12-31 12:20:00,243.26,243.79,243.1,243.78,6432.0,233.7373,234.2466,233.5836,234.237,6432.0
2020-12-31 12:30:00,243.77,243.99,243.7,243.99,3147.0,234.2273,234.4387,234.1601,234.4387,3147.0
2020-12-31 12:40:00,243.91,244.15,243.77,244.15,9831.0,234.3619,234.5925,234.2273,234.5925,9831.0
2020-12-31 12:50:00,244.15,244.33,244.14,244.17,17910.0,234.5925,234.7654,234.5829,234.6117,17910.0
2020-12-31 13:00:00,244.22,244.46,244.22,244.43,3300.0,234.6597,234.8903,234.6597,234.8615,3300.0
2020-12-31 13:10:00,244.5,244.65,244.25,244.27,9465.0,234.9288,235.0729,234.6886,234.7078,9465.0
2020-12-31 13:20:00,244.37,244.37,244.07,244.14,5106.0,234.8039,234.8039,234.5156,234.5829,5106.0
2020-12-31 13:30:00,244.15,244.17,244.03,244.03,4821.0,234.5925,234.6117,234.4772,234.4772,4821.0
2020-12-31 13:40:00,243.91,244.05,243.85,243.93,4800.0,234.3619,234.4964,234.3042,234.3811,4800.0
2020-12-31 13:50:00,244.03,244.64,243.92,244.42,11925.0,234.4772,235.0633,234.3715,234.8519,11925.0
2020-12-31 14:00:00,244.24,244.61,244.05,244.15,5109.0,234.679,235.0345,234.4964,234.5925,5109.0
2020-12-31 14:10:00,244.16,244.73,244.14,244.38,10443.0,234.6021,235.1498,234.5829,234.8135,10443.0
2020-12-31 14:20:00,244.39,244.42,244.25,244.31,2100.0,234.8231,234.8519,234.6886,234.7462,2100.0
2020-12-31 14:30:00,244.45,244.65,244.26,244.59,2700.0,234.8807,235.0729,234.6982,235.0152,2700.0
2020-12-31 14:40:00,244.82,244.82,244.54,244.67,2250.0,235.2362,235.2362,234.9672,235.0921,2250.0
2020-12-31 14:50:00,244.67,244.85,244.39,244.42,8106.0,235.0921,235.2651,234.8231,234.8519,8106.0
2020-12-31 15:00:00,244.35,244.59,244.18,244.33,6633.0,234.7846,235.0152,234.6213,234.7654,6633.0
2020-12-31 15:10:00,244.49,244.85,244.43,244.77,8700.0,234.9192,235.2651,234.8615,235.1882,8700.0
2020-12-31 15:20:00,244.73,244.8,244.57,244.65,10104.0,235.1498,235.217,234.996,235.0729,10104.0
2020-12-31 15:30:00,244.63,244.74,244.3,244.52,15009.0,235.0537,235.1594,234.7366,234.948,15009.0
2020-12-31 15:40:00,244.54,244.62,244.32,244.58,18234.0,234.9672,235.0441,234.7558,235.0056,18234.0
2020-12-31 15:50:00,244.93,245.28,244.63,244.9,97584.0,235.3419,235.6782,235.0537,235.3131,97584.0
2021-01-04 09:30:00,245.0,245.64,244.0,244.87,57594.0,235.4092,236.0241,234.4483,235.2843,57594.0
2021-01-04 09:40:00,245.03,245.03,243.58,244.58,13677.0,235.438,235.438,234.0448,235.0056,13677.0
2021-01-04 09:50:00,244.61,244.61,242.87,243.51,37884.0,235.0345,235.0345,233.3626,233.9775,37884.0
2021-01-04 10:00:00,243.54,244.3,243.54,244.14,18702.0,234.0064,234.7366,234.0064,234.5829,18702.0
2021-01-04 10:10:00,244.1,244.1,243.29,243.36,30060.0,234.5444,234.5444,233.7661,233.8334,30060.0
2021-01-04 10:20:00,243.73,244.11,243.25,244.11,14199.0,234.1889,234.554,233.7277,234.554,14199.0
2021-01-04 10:30:00,243.85,243.85,243.53,243.71,3921.0,234.3042,234.3042,233.9967,234.1697,3921.0
2021-01-04 10:40:00,243.66,243.81,243.17,243.32,7302.0,234.1217,234.2658,233.6508,233.795,7302.0
2021-01-04 10:50:00,243.12,243.14,241.71,241.71,19023.0,233.6028,233.622,232.248,232.248,19023.0
2021-01-04 11:00:00,241.84,242.06,240.51,240.84,11937.0,232.3729,232.5843,231.095,231.412,11937.0
2021-01-04 11:10:00,240.52,241.4,240.48,241.34,8175.0,231.1046,231.9501,231.0661,231.8925,8175.0
2021-01-04 11:20:00,241.19,241.5,240.98,241.2,4806.0,231.7483,232.0462,231.5466,231.758,4806.0
2021-01-04 11:30:00,241.03,241.03,240.54,240.82,8883.0,231.5946,231.5946,231.1238,231.3928,8883.0
2021-01-04 11:40:00,240.69,240.79,240.23,240.59,4947.0,231.2679,231.364,230.8259,231.1718,4947.0
2021-01-04 11:50:00,240.38,240.4,239.52,239.52,3972.0,230.9701,230.9893,230.1437,230.1437,3972.0
2021-01-04 12:00:00,239.57,239.88,239.2,239.36,7929.0,230.1918,230.4896,229.8362,229.99,7929.0
2021-01-04 12:10:00,239.28,239.28,238.23,239.01,18387.0,229.9131,229.9131,228.9042,229.6537,18387.0
2021-01-04 12:20:00,238.86,239.72,238.71,239.63,6648.0,229.5096,230.3359,229.3654,230.2494,6648.0
2021-01-04 12:30:00,239.21,239.76,239.21,239.34,6639.0,229.8459,230.3743,229.8459,229.9708,6639.0
2021-01-04 12:40:00,239.27,239.53,239.15,239.28,3306.0,229.9035,230.1533,229.7882,229.9131,3306.0
2021-01-04 12:50:00,239.28,239.65,238.91,239.48,12810.0,229.9131,230.2686,229.5576,230.1053,12810.0
2021-01-04 13:00:00,239.64,239.71,239.4,239.56,4650.0,230.259,230.3263,230.0284,230.1822,4650.0
2021-01-04 13:10:00,240.0,240.5,240.0,240.5,6135.0,230.6049,231.0854,230.6049,231.0854,6135.0
2021-01-04 13:20:00,240.7,241.25,240.7,241.07,3321.0,231.2775,231.806,231.2775,231.633,3321.0
2021-01-04 13:30:00,240.9,241.17,240.7,240.78,3420.0,231.4697,231.7291,231.2775,231.3544,3420.0
2021-01-04 13:40:00,240.84,241.25,240.66,241.13,6510.0,231.412,231.806,231.2391,231.6907,6510.0
2021-01-04 13:50:00,241.26,241.36,240.98,240.98,5631.0,231.8156,231.9117,231.5466,231.5466,5631.0
2021-01-04 14:00:00,241.23,241.23,240.7,240.71,5109.0,231.7868,231.7868,231.2775,231.2871,5109.0
2021-01-04 14:10:00,240.8,241.04,240.41,240.89,5673.0,231.3736,231.6042,230.9989,231.4601,5673.0
2021-01-04 14:20:00,240.84,240.97,240.49,240.76,6156.0,231.412,231.537,231.0757,231.3352,6156.0
2021-01-04 14:30:00,240.9,240.93,240.14,240.23,5202.0,231.4697,231.4985,230.7394,230.8259,5202.0
2021-01-04 14:40:00,240.36,240.43,240.22,240.26,4800.0,230.9508,231.0181,230.8163,230.8548,4800.0
2021-01-04 14:50:00,239.88,240.95,239.88,240.84,9822.0,230.4896,231.5177,230.4896,231.412,9822.0
2021-01-04 15:00:00,240.76,240.76,240.13,240.53,3351.0,231.3352,231.3352,230.7298,231.1142,3351.0
2021-01-04 15:10:00,240.46,240.85,240.46,240.65,6321.0,231.0469,231.4217,231.0469,231.2295,6321.0
2021-01-04 15:20:00,240.66,240.66,240.32,240.39,4371.0,231.2391,231.2391,230.9124,230.9797,4371.0
2021-01-04 15:30:00,240.23,241.27,240.23,241.26,6507.0,230.8259,231.8252,230.8259,231.8156,6507.0
2021-01-04 15:40:00,241.25,241.85,241.07,241.85,13119.0,231.806,232.3825,231.633,232.3825,13119.0
2021-01-04 15:50:00,241.57,242.14,241.11,241.16,46266.0,232.1135,232.6612,231.6715,231.7195,46266.0
2021-01-05 09:30:00,240.16,242.25,240.16,241.7,29262.0,230.7587,232.7669,230.7587,232.2384,29262.0
2021-01-05 09:40:00,242.1,242.69,241.24,241.72,9399.0,232.6227,233.1896,231.7964,232.2576,9399.0
2021-01-05 09:50:00,241.47,242.14,241.26,241.61,13683.0,232.0174,232.6612,231.8156,232.1519,13683.0
2021-01-05 10:00:00,241.87,242.37,241.24,241.25,11667.0,232.4017,232.8822,231.7964,231.806,11667.0
2021-01-05 10:10:00,241.41,241.61,240.29,240.29,12618.0,231.9597,232.1519,230.8836,230.8836,12618.0
2021-01-05 10:20:00,241.02,241.02,240.2,240.44,6600.0,231.585,231.585,230.7971,231.0277,6600.0
2021-01-05 10:30:00,240.61,240.61,239.86,239.86,7167.0,231.1911,231.1911,230.4704,230.4704,7167.0
2021-01-05 10:40:00,239.63,239.94,239.23,239.94,18993.0,230.2494,230.5473,229.8651,230.5473,18993.0
2021-01-05 10:50:00,240.35,240.7,240.19,240.28,4629.0,230.9412,231.2775,230.7875,230.874,4629.0
2021-01-05 11:00:00,240.25,240.9,240.2,240.33,6075.0,230.8451,231.4697,230.7971,230.922,6075.0
2021-01-05 11:10:00,240.3,240.38,240.24,240.24,1248.0,230.8932,230.9701,230.8355,230.8355,1248.0
2021-01-05 11:20:00,240.34,240.62,240.34,240.62,1008.0,230.9316,231.2007,230.9316,231.2007,1008.0
2021-01-05 11:30:00,240.52,241.06,240.52,241.04,5949.0,231.1046,231.6234,231.1046,231.6042,5949.0
2021-01-05 11:40:00,241.24,241.31,240.91,240.91,4512.0,231.7964,231.8636,231.4793,231.4793,4512.0
2021-01-05 11:50:00,241.06,241.13,240.9,240.9,3000.0,231.6234,231.6907,231.4697,231.4697,3000.0
2021-01-05 12:00:00,240.94,241.86,240.87,241.86,8274.0,231.5081,232.3921,231.4409,232.3921,8274.0
2021-01-05 12:10:00,241.69,241.86,241.42,241.54,4536.0,232.2288,232.3921,231.9693,232.0846,4536.0
2021-01-05 12:20:00,241.58,241.59,241.42,241.49,2418.0,232.1231,232.1327,231.9693,232.0366,2418.0
2021-01-05 12:30:00,241.36,241.36,240.9,241.1,5100.0,231.9117,231.9117,231.4697,231.6619,5100.0
2021-01-05 12:40:00,241.03,241.03,240.53,240.67,5886.0,231.5946,231.5946,231.1142,231.2487,5886.0
2021-01-05 12:50:00,240.8,241.18,240.8,241.18,3300.0,231.3736,231.7387,231.3736,231.7387,3300.0
2021-01-05 13:00:00,241.08,241.19,240.95,241.19,4584.0,231.6427,231.7483,231.5177,231.7483,4584.0
2021-01-05 13:10:00,241.08,241.26,240.97,240.97,3300.0,231.6427,231.8156,231.537,231.537,3300.0
2021-01-05 13:20:00,241.02,241.13,240.76,241.0,3114.0,231.585,231.6907,231.3352,231.5658,3114.0
2021-01-05 13:30:00,241.26,241.29,241.12,241.13,1800.0,231.8156,231.8444,231.6811,231.6907,1800.0
2021-01-05 13:40:00,241.08,241.12,240.76,241.01,3747.0,231.6427,231.6811,231.3352,231.5754,3747.0
2021-01-05 13:50:00,241.0,241.0,240.65,240.65,7803.0,231.5658,231.5658,231.2295,231.2295,7803.0
2021-01-05 14:00:00,240.77,241.51,240.77,241.45,11700.0,231.3448,232.0558,231.3448,231.9982,11700.0
2021-01-05 14:10:00,241.41,241.44,241.27,241.34,4200.0,231.9597,231.9886,231.8252,231.8925,4200.0
2021-01-05 14:20:00,241.36,241.36,240.91,240.96,16296.0,231.9117,231.9117,231.4793,231.5274,16296.0
2021-01-05 14:30:00,241.06,241.17,240.6,240.6,16368.0,231.6234,231.7291,231.1814,231.1814,16368.0
2021-01-05 14:40:00,240.58,241.02,240.57,240.59,10461.0,231.1622,231.585,231.1526,231.1718,10461.0
2021-01-05 14:50:00,240.45,240.76,240.44,240.46,8058.0,231.0373,231.3352,231.0277,231.0469,8058.0
2021-01-05 15:00:00,240.51,241.16,240.51,240.9,10506.0,231.095,231.7195,231.095,231.4697,10506.0
2021-01-05 15:10:00,240.81,241.01,240.38,240.41,15579.0,231.3832,231.5754,230.9701,230.9989,15579.0
2021-01-05 15:20:00,240.3,240.3,239.8,240.12,20553.0,230.8932,230.8932,230.4128,230.7202,20553.0
2021-01-05 15:30:00,240.18,240.5,239.76,239.76,18558.0,230.7779,231.0854,230.3743,230.3743,18558.0
2021-01-05 15:40:00,239.73,240.07,239.55,239.74,49065.0,230.3455,230.6722,230.1725,230.3551,49065.0
2021-01-05 15:50:00,240.03,240.31,239.3,239.95,101304.0,230.6338,230.9028,229.9323,230.5569,101304.0
2021-01-06 09:30:00,238.33,240.95,237.85,240.95,42147.0,229.0003,231.5177,228.5391,231.5177,42147.0
2021-01-06 09:40:00,240.04,240.98,240.0,240.71,11859.0,230.6434,231.5466,230.6049,231.2871,11859.0
2021-01-06 09:50:00,240.19,240.81,239.4,240.26,22020.0,230.7875,231.3832,230.0284,230.8548,22020.0
2021-01-06 10:00:00,240.26,240.81,239.31,239.94,40539.0,230.8548,231.3832,229.9419,230.5473,40539.0
2021-01-06 10:10:00,239.94,240.23,239.04,239.14,32043.0,230.5473,230.8259,229.6825,229.7786,32043.0
2021-01-06 10:20:00,239.24,239.97,239.0,239.81,34170.0,229.8747,230.5761,229.6441,230.4224,34170.0
2021-01-06 10:30:00,239.75,240.11,239.2,239.78,22461.0,230.3647,230.7106,229.8362,230.3935,22461.0
2021-01-06 10:40:00,239.54,240.05,239.36,239.72,12936.0,230.1629,230.653,229.99,230.3359,12936.0
2021-01-06 10:50:00,239.78,239.99,239.27,239.83,14760.0,230.3935,230.5953,229.9035,230.4416,14760.0
2021-01-06 11:00:00,239.72,240.29,239.7,239.95,12906.0,230.3359,230.8836,230.3167,230.5569,12906.0
2021-01-06 11:10:00,240.0,240.1,239.21,239.64,17592.0,230.6049,230.701,229.8459,230.259,17592.0
2021-01-06 11:20:00,239.93,240.3,239.5,239.5,13620.0,230.5377,230.8932,230.1245,230.1245,13620.0
2021-01-06 11:30:00,239.68,239.68,238.76,239.01,7380.0,230.2975,230.2975,229.4135,229.6537,7380.0
2021-01-06 11:40:00,238.92,239.12,238.59,238.81,14949.0,229.5672,229.7594,229.2501,229.4615,14949.0
2021-01-06 11:50:00,238.67,239.32,238.63,239.13,10659.0,229.327,229.9515,229.2886,229.769,10659.0
2021-01-06 12:00:00,238.98,239.49,238.83,239.2,10200.0,229.6249,230.1149,229.4807,229.8362,10200.0
2021-01-06 12:10:00,239.21,239.6,239.21,239.54,6075.0,229.8459,230.2206,229.8459,230.1629,6075.0
2021-01-06 12:20:00,239.56,240.2,239.55,240.19,13494.0,230.1822,230.7971,230.1725,230.7875,13494.0
2021-01-06 12:30:00,240.29,240.61,240.17,240.4,14100.0,230.8836,231.1911,230.7683,230.9893,14100.0
2021-01-06 12:40:00,240.44,240.78,240.4,240.45,18699.0,231.0277,231.3544,230.9893,231.0373,18699.0
2021-01-06 12:50:00,240.75,241.89,240.6,241.89,9525.0,231.3256,232.4209,231.1814,232.4209,9525.0
2021-01-06 13:00:00,241.88,241.97,241.11,241.65,45750.0,232.4113,232.4978,231.6715,232.1903,45750.0
2021-01-06 13:10:00,241.46,241.63,241.35,241.6,14556.0,232.0078,232.1711,231.9021,232.1423,14556.0
2021-01-06 13:20:00,241.53,241.59,241.25,241.35,13830.0,232.075,232.1327,231.806,231.9021,13830.0
2021-01-06 13:30:00,241.45,241.7,241.31,241.54,16632.0,231.9982,232.2384,231.8636,232.0846,16632.0
2021-01-06 13:40:00,241.63,241.77,241.32,241.63,32364.0,232.1711,232.3056,231.8733,232.1711,32364.0
2021-01-06 13:50:00,241.71,241.81,241.14,241.81,8943.0,232.248,232.3441,231.7003,232.3441,8943.0
2021-01-06 14:00:00,242.0,242.0,241.45,241.81,9804.0,232.5266,232.5266,231.9982,232.3441,9804.0
2021-01-06 14:10:00,241.56,241.96,240.77,241.15,12006.0,232.1039,232.4882,231.3448,231.7099,12006.0
2021-01-06 14:20:00,241.41,241.41,239.96,240.8,25353.0,231.9597,231.9597,230.5665,231.3736,25353.0
2021-01-06 14:30:00,240.56,241.61,240.16,240.17,23823.0,231.143,232.1519,230.7587,230.7683,23823.0
2021-01-06 14:40:00,240.69,241.09,239.69,239.69,8145.0,231.2679,231.6523,230.3071,230.3071,8145.0
2021-01-06 14:50:00,239.74,240.76,239.48,240.62,12741.0,230.3551,231.3352,230.1053,231.2007,12741.0
2021-01-06 15:00:00,239.96,240.34,239.93,240.26,11421.0,230.5665,230.9316,230.5377,230.8548,11421.0
2021-01-06 15:10:00,240.53,241.31,240.53,241.01,9666.0,231.1142,231.8636,231.1142,231.5754,9666.0
2021-01-06 15:20:00,241.04,241.2,239.93,240.49,11202.0,231.6042,231.758,230.5377,231.0757,11202.0
2021-01-06 15:30:00,240.49,240.61,239.94,240.28,23157.0,231.0757,231.1911,230.5473,230.874,23157.0
2021-01-06 15:40:00,240.09,240.76,240.01,240.61,28152.0,230.6914,231.3352,230.6145,231.1911,28152.0
2021-01-06 15:50:00,240.45,240.87,240.19,240.78,98238.0,231.0373,231.4409,230.7875,231.3544,98238.0
2021-01-07 09:30:00,241.57,244.0,241.33,242.36,58287.0,232.1135,234.4483,231.8829,232.8725,58287.0
2021-01-07 09:40:00,242.66,243.07,241.38,243.02,20970.0,233.1608,233.5548,231.9309,233.5067,20970.0
2021-01-07 09:50:00,242.81,244.04,242.61,243.95,37929.0,233.3049,234.4868,233.1128,234.4003,37929.0
2021-01-07 10:00:00,243.88,244.08,243.21,243.54,17808.0,234.333,234.5252,233.6893,234.0064,17808.0
2021-01-07 10:10:00,243.47,244.32,243.47,244.03,43983.0,233.9391,234.7558,233.9391,234.4772,43983.0
2021-01-07 10:20:00,244.03,244.68,243.95,244.68,29730.0,234.4772,235.1017,234.4003,235.1017,29730.0
2021-01-07 10:30:00,244.86,245.14,244.76,244.9,13794.0,235.2747,235.5437,235.1786,235.3131,13794.0
2021-01-07 10:40:00,244.73,245.28,244.65,245.06,26970.0,235.1498,235.6782,235.0729,235.4669,26970.0
2021-01-07 10:50:00,245.05,245.33,244.65,245.16,16407.0,235.4572,235.7263,235.0729,235.5629,16407.0
2021-01-07 11:00:00,245.28,245.58,245.05,245.4,15927.0,235.6782,235.9665,235.4572,235.7935,15927.0
2021-01-07 11:10:00,245.37,245.65,245.22,245.5,29976.0,235.7647,236.0338,235.6206,235.8896,29976.0
2021-01-07 11:20:00,245.66,245.86,245.43,245.43,26001.0,236.0434,236.2355,235.8224,235.8224,26001.0
2021-01-07 11:30:00,245.58,245.74,245.0,245.62,19890.0,235.9665,236.1202,235.4092,236.0049,19890.0
2021-01-07 11:40:00,245.51,246.43,245.51,246.34,13875.0,235.8992,236.7832,235.8992,236.6967,13875.0
2021-01-07 11:50:00,246.24,246.45,246.04,246.08,9435.0,236.6007,236.8024,236.4085,236.4469,9435.0
2021-01-07 12:00:00,246.08,246.52,246.08,246.52,9153.0,236.4469,236.8697,236.4469,236.8697,9153.0
2021-01-07 12:10:00,246.46,246.56,245.89,245.94,9045.0,236.812,236.9081,236.2644,236.3124,9045.0
2021-01-07 12:20:00,245.73,245.83,245.55,245.58,9600.0,236.1106,236.2067,235.9377,235.9665,9600.0
2021-01-07 12:30:00,245.58,246.08,245.58,245.68,8595.0,235.9665,236.4469,235.9665,236.0626,8595.0
2021-01-07 12:40:00,245.83,246.21,245.73,246.2,9681.0,236.2067,236.5718,236.1106,236.5622,9681.0
2021-01-07 12:50:00,246.24,246.65,246.18,246.53,16095.0,236.6007,236.9946,236.543,236.8793,16095.0
2021-01-07 13:00:00,246.67,246.67,246.29,246.45,12942.0,237.0138,237.0138,236.6487,236.8024,12942.0
2021-01-07 13:10:00,246.38,246.54,246.16,246.28,8865.0,236.7352,236.8889,236.5238,236.6391,8865.0
2021-01-07 13:20:00,246.26,246.26,245.63,245.7,13251.0,236.6199,236.6199,236.0145,236.0818,13251.0
2021-01-07 13:30:00,245.75,246.13,245.66,246.03,7104.0,236.1298,236.495,236.0434,236.3989,7104.0
2021-01-07 13:40:00,246.03,246.03,245.63,245.81,9210.0,236.3989,236.3989,236.0145,236.1875,9210.0
2021-01-07 13:50:00,245.71,245.95,245.25,245.52,9912.0,236.0914,236.322,235.6494,235.9088,9912.0
2021-01-07 14:00:00,245.62,245.77,245.33,245.77,13248.0,236.0049,236.1491,235.7263,236.1491,13248.0
2021-01-07 14:10:00,245.66,245.66,245.08,245.14,7980.0,236.0434,236.0434,235.4861,235.5437,7980.0
2021-01-07 14:20:00,245.14,245.19,244.62,244.62,5913.0,235.5437,235.5918,235.0441,235.0441,5913.0
2021-01-07 14:30:00,244.67,244.73,244.46,244.51,7008.0,235.0921,235.1498,234.8903,234.9384,7008.0
2021-01-07 14:40:00,244.44,244.75,244.39,244.47,7254.0,234.8711,235.169,234.8231,234.8999,7254.0
2021-01-07 14:50:00,244.49,244.74,244.31,244.47,10530.0,234.9192,235.1594,234.7462,234.8999,10530.0
2021-01-07 15:00:00,244.47,244.89,244.46,244.48,12375.0,234.8999,235.3035,234.8903,234.9096,12375.0
2021-01-07 15:10:00,244.53,244.6,244.22,244.41,6852.0,234.9576,235.0249,234.6597,234.8423,6852.0
2021-01-07 15:20:00,244.4,245.09,244.24,244.91,18357.0,234.8327,235.4957,234.679,235.3227,18357.0
2021-01-07 15:30:00,244.91,245.47,244.66,245.38,16119.0,235.3227,235.8608,235.0825,235.7743,16119.0
2021-01-07 15:40:00,245.25,245.56,245.02,245.45,19932.0,235.6494,235.9473,235.4284,235.8416,19932.0
2021-01-07 15:50:00,245.51,246.02,244.89,245.29,118809.0,235.8992,236.3893,235.3035,235.6878,118809.0
2021-01-08 09:30:00,244.5,244.83,243.96,244.51,17007.0,234.9288,235.2459,234.4099,234.9384,17007.0
2021-01-08 09:40:00,244.27,244.81,244.15,244.15,6303.0,234.7078,235.2266,234.5925,234.5925,6303.0
2021-01-08 09:50:00,243.74,244.52,243.74,244.36,4332.0,234.1985,234.948,234.1985,234.7943,4332.0
2021-01-08 10:00:00,244.29,244.6,243.81,243.97,4344.0,234.727,235.0249,234.2658,234.4195,4344.0
2021-01-08 10:10:00,244.07,244.61,244.07,244.61,12129.0,234.5156,235.0345,234.5156,235.0345,12129.0
2021-01-08 10:20:00,244.49,244.49,243.28,243.35,15171.0,234.9192,234.9192,233.7565,233.8238,15171.0
2021-01-08 10:30:00,243.37,243.67,243.37,243.66,5400.0,233.843,234.1313,233.843,234.1217,5400.0
2021-01-08 10:40:00,243.94,244.26,243.94,244.01,3390.0,234.3907,234.6982,234.3907,234.458,3390.0
2021-01-08 10:50:00,244.11,244.52,244.11,244.34,4362.0,234.554,234.948,234.554,234.775,4362.0
2021-01-08 11:00:00,244.28,244.3,243.91,243.91,7107.0,234.7174,234.7366,234.3619,234.3619,7107.0
2021-01-08 11:10:00,243.69,243.69,243.11,243.22,8364.0,234.1505,234.1505,233.5932,233.6989,8364.0
2021-01-08 11:20:00,243.24,243.34,242.88,242.88,8250.0,233.7181,233.8142,233.3722,233.3722,8250.0
2021-01-08 11:30:00,242.88,242.88,242.54,242.55,6636.0,233.3722,233.3722,233.0455,233.0551,6636.0
2021-01-08 11:40:00,242.48,242.68,242.48,242.68,1209.0,232.9878,233.18,232.9878,233.18,1209.0
2021-01-08 11:50:00,242.56,243.39,242.34,243.39,5448.0,233.0647,233.8622,232.8533,233.8622,5448.0
2021-01-08 12:00:00,242.75,243.08,242.64,243.08,3600.0,233.2473,233.5644,233.1416,233.5644,3600.0
2021-01-08 12:10:00,243.08,243.13,242.8,242.91,11211.0,233.5644,233.6124,233.2953,233.401,11211.0
2021-01-08 12:20:00,242.76,242.85,242.15,242.26,5223.0,233.2569,233.3434,232.6708,232.7765,5223.0
2021-01-08 12:30:00,242.21,242.73,242.21,242.65,2400.0,232.7284,233.2281,232.7284,233.1512,2400.0
2021-01-08 12:40:00,242.71,242.73,242.21,242.35,10053.0,233.2088,233.2281,232.7284,232.8629,10053.0
2021-01-08 12:50:00,242.48,242.66,242.48,242.54,3348.0,232.9878,233.1608,232.9878,233.0455,3348.0
2021-01-08 13:00:00,242.4,242.4,241.59,241.73,18318.0,232.911,232.911,232.1327,232.2672,18318.0
2021-01-08 13:10:00,241.9,241.93,241.56,241.61,10497.0,232.4306,232.4594,232.1039,232.1519,10497.0
2021-01-08 13:20:00,241.63,241.82,241.0,241.57,4500.0,232.1711,232.3537,231.5658,232.1135,4500.0
2021-01-08 13:30:00,241.73,241.76,240.73,240.76,11502.0,232.2672,232.296,231.3064,231.3352,11502.0
2021-01-08 13:40:00,240.81,241.51,240.4,241.51,23859.0,231.3832,232.0558,230.9893,232.0558,23859.0
2021-01-08 13:50:00,241.52,241.56,241.24,241.4,5700.0,232.0654,232.1039,231.7964,231.9501,5700.0
2021-01-08 14:00:00,241.41,241.98,241.41,241.98,4089.0,231.9597,232.5074,231.9597,232.5074,4089.0
2021-01-08 14:10:00,241.97,242.2,241.67,241.85,24819.0,232.4978,232.7188,232.2096,232.3825,24819.0
2021-01-08 14:20:00,242.03,242.03,241.44,241.84,28125.0,232.5555,232.5555,231.9886,232.3729,28125.0
2021-01-08 14:30:00,241.77,242.24,241.77,242.19,7800.0,232.3056,232.7572,232.3056,232.7092,7800.0
2021-01-08 14:40:00,242.06,242.29,241.82,242.29,10398.0,232.5843,232.8053,232.3537,232.8053,10398.0
2021-01-08 14:50:00,242.51,242.81,242.36,242.58,12225.0,233.0167,233.3049,232.8725,233.0839,12225.0
2021-01-08 15:00:00,242.58,242.89,242.42,242.48,20460.0,233.0839,233.3818,232.9302,232.9878,20460.0
2021-01-08 15:10:00,242.37,242.49,242.29,242.43,11436.0,232.8822,232.9975,232.8053,232.9398,11436.0
2021-01-08 15:20:00,242.52,242.58,242.19,242.5,25290.0,233.0263,233.0839,232.7092,233.0071,25290.0
2021-01-08 15:30:00,242.35,242.77,242.34,242.6,23568.0,232.8629,233.2665,232.8533,233.1032,23568.0
2021-01-08 15:40:00,242.6,242.77,242.49,242.77,21600.0,233.1032,233.2665,232.9975,233.2665,21600.0
2021-01-08 15:50:00,242.69,243.36,242.69,242.92,104967.0,233.1896,233.8334,233.1896,233.4106,104967.0
2021-01-11 09:30:00,241.9,242.36,239.71,242.3,19116.0,232.4306,232.8725,230.3263,232.8149,19116.0
2021-01-11 09:40:00,241.93,243.15,241.92,242.63,8061.0,232.4594,233.6316,232.4498,233.132,8061.0
2021-01-11 09:50:00,242.38,243.57,242.01,243.57,6156.0,232.8918,234.0352,232.5362,234.0352,6156.0
2021-01-11 10:00:00,243.41,243.53,242.99,243.32,6942.0,233.8814,233.9967,233.4779,233.795,6942.0
2021-01-11 10:10:00,243.38,243.51,243.05,243.51,8592.0,233.8526,233.9775,233.5355,233.9775,8592.0
2021-01-11 10:20:00,243.39,244.3,243.26,244.3,8664.0,233.8622,234.7366,233.7373,234.7366,8664.0
2021-01-11 10:30:00,244.38,244.71,244.23,244.71,8202.0,234.8135,235.1306,234.6693,235.1306,8202.0
2021-01-11 10:40:00,244.71,244.88,244.39,244.81,13977.0,235.1306,235.2939,234.8231,235.2266,13977.0
2021-01-11 10:50:00,244.7,245.71,244.68,245.71,12402.0,235.1209,236.0914,235.1017,236.0914,12402.0
2021-01-11 11:00:00,245.63,245.75,245.24,245.38,14520.0,236.0145,236.1298,235.6398,235.7743,14520.0
2021-01-11 11:10:00,245.38,245.49,245.03,245.23,17337.0,235.7743,235.88,235.438,235.6302,17337.0
2021-01-11 11:20:00,245.32,245.47,245.32,245.46,642.0,235.7167,235.8608,235.7167,235.8512,642.0
2021-01-11 11:30:00,245.25,245.32,245.1,245.3,3234.0,235.6494,235.7167,235.5053,235.6975,3234.0
2021-01-11 11:40:00,245.47,245.47,245.26,245.46,5832.0,235.8608,235.8608,235.659,235.8512,5832.0
2021-01-11 11:50:00,245.45,245.63,245.4,245.51,4548.0,235.8416,236.0145,235.7935,235.8992,4548.0
2021-01-11 12:00:00,245.53,245.71,245.46,245.68,8883.0,235.9185,236.0914,235.8512,236.0626,8883.0
2021-01-11 12:10:00,245.62,245.79,245.58,245.58,9102.0,236.0049,236.1683,235.9665,235.9665,9102.0
2021-01-11 12:20:00,245.6,245.6,245.19,245.28,7725.0,235.9857,235.9857,235.5918,235.6782,7725.0
2021-01-11 12:30:00,245.28,245.76,245.22,245.76,7563.0,235.6782,236.1394,235.6206,236.1394,7563.0
2021-01-11 12:40:00,245.75,245.81,245.69,245.8,4329.0,236.1298,236.1875,236.0722,236.1779,4329.0
2021-01-11 12:50:00,245.89,246.04,245.83,245.97,7287.0,236.2644,236.4085,236.2067,236.3412,7287.0
2021-01-11 13:00:00,245.86,246.1,245.75,246.04,8454.0,236.2355,236.4661,236.1298,236.4085,8454.0
2021-01-11 13:10:00,246.0,246.2,246.0,246.07,4203.0,236.3701,236.5622,236.3701,236.4373,4203.0
2021-01-11 13:20:00,245.77,245.99,245.56,245.6,13869.0,236.1491,236.3604,235.9473,235.9857,13869.0
2021-01-11 13:30:00,245.68,245.79,245.5,245.7,7800.0,236.0626,236.1683,235.8896,236.0818,7800.0
2021-01-11 13:40:00,245.7,245.75,245.03,245.14,13116.0,236.0818,236.1298,235.438,235.5437,13116.0
2021-01-11 13:50:00,245.16,245.77,245.12,245.77,10650.0,235.5629,236.1491,235.5245,236.1491,10650.0
2021-01-11 14:00:00,245.76,245.77,245.53,245.53,7536.0,236.1394,236.1491,235.9185,235.9185,7536.0
2021-01-11 14:10:00,245.62,245.62,245.12,245.12,2100.0,236.0049,236.0049,235.5245,235.5245,2100.0
2021-01-11 14:20:00,244.99,245.3,244.82,245.17,11697.0,235.3996,235.6975,235.2362,235.5725,11697.0
2021-01-11 14:30:00,244.97,245.5,244.97,245.5,9000.0,235.3804,235.8896,235.3804,235.8896,9000.0
2021-01-11 14:40:00,245.37,245.62,245.27,245.52,5124.0,235.7647,236.0049,235.6686,235.9088,5124.0
2021-01-11 14:50:00,245.44,245.77,245.26,245.64,12459.0,235.832,236.1491,235.659,236.0241,12459.0
2021-01-11 15:00:00,245.67,245.79,245.43,245.53,9000.0,236.053,236.1683,235.8224,235.9185,9000.0
2021-01-11 15:10:00,245.3,245.31,244.72,244.83,10416.0,235.6975,235.7071,235.1402,235.2459,10416.0
2021-01-11 15:20:00,244.7,245.05,244.38,244.69,11112.0,235.1209,235.4572,234.8135,235.1113,11112.0
2021-01-11 15:30:00,244.84,244.86,244.4,244.51,10872.0,235.2555,235.2747,234.8327,234.9384,10872.0
2021-01-11 15:40:00,244.58,245.24,244.41,244.86,7746.0,235.0056,235.6398,234.8423,235.2747,7746.0
2021-01-11 15:50:00,244.84,245.03,244.73,244.84,23874.0,235.2555,235.438,235.1498,235.2555,23874.0
2021-01-12 09:30:00,244.68,245.51,244.68,245.28,23349.0,235.1017,235.8992,235.1017,235.6782,23349.0
2021-01-12 09:40:00,244.51,244.74,243.63,243.78,11127.0,234.9384,235.1594,234.0928,234.237,11127.0
2021-01-12 09:50:00,243.98,244.92,243.2,244.86,5037.0,234.4291,235.3323,233.6797,235.2747,5037.0
2021-01-12 10:00:00,244.86,245.28,244.62,245.07,5100.0,235.2747,235.6782,235.0441,235.4765,5100.0
2021-01-12 10:10:00,245.12,245.43,245.06,245.38,2700.0,235.5245,235.8224,235.4669,235.7743,2700.0
2021-01-12 10:20:00,245.29,245.48,245.24,245.24,4800.0,235.6878,235.8704,235.6398,235.6398,4800.0
2021-01-12 10:30:00,245.16,245.17,244.48,244.92,10980.0,235.5629,235.5725,234.9096,235.3323,10980.0
2021-01-12 10:40:00,245.17,245.17,245.08,245.13,5925.0,235.5725,235.5725,235.4861,235.5341,5925.0
2021-01-12 10:50:00,245.02,245.02,244.16,244.19,5475.0,235.4284,235.4284,234.6021,234.6309,5475.0
2021-01-12 11:00:00,244.06,244.84,244.05,244.84,3000.0,234.506,235.2555,234.4964,235.2555,3000.0
2021-01-12 11:10:00,244.86,245.04,244.7,244.7,2631.0,235.2747,235.4476,235.1209,235.1209,2631.0
2021-01-12 11:20:00,244.77,244.77,244.51,244.59,2340.0,235.1882,235.1882,234.9384,235.0152,2340.0
2021-01-12 11:30:00,244.5,244.83,244.38,244.83,5238.0,234.9288,235.2459,234.8135,235.2459,5238.0
2021-01-12 11:40:00,244.8,244.8,244.4,244.56,4998.0,235.217,235.217,234.8327,234.9864,4998.0
2021-01-12 11:50:00,244.57,244.91,244.36,244.71,9669.0,234.996,235.3227,234.7943,235.1306,9669.0
2021-01-12 12:00:00,244.98,244.98,244.09,244.16,19548.0,235.39,235.39,234.5348,234.6021,19548.0
2021-01-12 12:10:00,244.36,245.23,244.32,245.23,12450.0,234.7943,235.6302,234.7558,235.6302,12450.0
2021-01-12 12:20:00,245.22,245.44,244.96,245.41,11304.0,235.6206,235.832,235.3708,235.8031,11304.0
2021-01-12 12:30:00,245.43,246.06,245.17,246.06,11295.0,235.8224,236.4277,235.5725,236.4277,11295.0
2021-01-12 12:40:00,246.03,246.03,245.64,245.99,7341.0,236.3989,236.3989,236.0241,236.3604,7341.0
2021-01-12 12:50:00,246.17,246.22,245.94,245.96,5607.0,236.5334,236.5814,236.3124,236.3316,5607.0
2021-01-12 13:00:00,246.07,246.41,245.84,246.35,9480.0,236.4373,236.764,236.2163,236.7064,9480.0
2021-01-12 13:10:00,246.28,246.28,245.97,245.97,5439.0,236.6391,236.6391,236.3412,236.3412,5439.0
2021-01-12 13:20:00,245.83,245.95,245.68,245.73,6300.0,236.2067,236.322,236.0626,236.1106,6300.0
2021-01-12 13:30:00,245.94,246.03,245.65,245.66,4476.0,236.3124,236.3989,236.0338,236.0434,4476.0
2021-01-12 13:40:00,245.71,245.76,245.5,245.5,5844.0,236.0914,236.1394,235.8896,235.8896,5844.0
2021-01-12 13:50:00,245.42,246.12,245.37,246.08,8571.0,235.8128,236.4854,235.7647,236.4469,8571.0
2021-01-12 14:00:00,245.98,246.55,245.98,246.36,7395.0,236.3508,236.8985,236.3508,236.716,7395.0
2021-01-12 14:10:00,246.22,246.5,246.2,246.46,6870.0,236.5814,236.8505,236.5622,236.812,6870.0
2021-01-12 14:20:00,246.63,246.67,246.11,246.64,13545.0,236.9754,237.0138,236.4757,236.985,13545.0
2021-01-12 14:30:00,246.54,246.8,246.31,246.47,7572.0,236.8889,237.1387,236.6679,236.8217,7572.0
2021-01-12 14:40:00,246.65,246.66,246.18,246.59,12918.0,236.9946,237.0042,236.543,236.937,12918.0
2021-01-12 14:50:00,246.5,246.75,246.42,246.61,5577.0,236.8505,237.0907,236.7736,236.9562,5577.0
2021-01-12 15:00:00,246.56,246.95,246.51,246.59,7809.0,236.9081,237.2829,236.8601,236.937,7809.0
2021-01-12 15:10:00,246.64,246.77,246.33,246.62,9381.0,236.985,237.1099,236.6871,236.9658,9381.0
2021-01-12 15:20:00,246.79,246.8,246.56,246.64,13005.0,237.1291,237.1387,236.9081,236.985,13005.0
2021-01-12 15:30:00,246.58,246.72,246.22,246.53,23211.0,236.9273,237.0619,236.5814,236.8793,23211.0
2021-01-12 15:40:00,246.53,246.55,245.96,246.06,22848.0,236.8793,236.8985,236.3316,236.4277,22848.0
2021-01-12 15:50:00,245.89,246.67,245.83,246.48,68139.0,236.2644,237.0138,236.2067,236.8313,68139.0
2021-01-13 09:30:00,247.08,247.08,244.9,245.2,19611.0,237.4078,237.4078,235.3131,235.6014,19611.0
2021-01-13 09:40:00,245.02,245.99,244.91,244.91,19752.0,235.4284,236.3604,235.3227,235.3227,19752.0
2021-01-13 09:50:00,245.26,245.76,244.97,245.55,17637.0,235.659,236.1394,235.3804,235.9377,17637.0
2021-01-13 10:00:00,245.47,245.61,244.68,244.77,20589.0,235.8608,235.9953,235.1017,235.1882,20589.0
2021-01-13 10:10:00,244.94,245.04,244.48,244.6,12900.0,235.3515,235.4476,234.9096,235.0249,12900.0
2021-01-13 10:20:00,244.66,244.83,244.4,244.83,5739.0,235.0825,235.2459,234.8327,235.2459,5739.0
2021-01-13 10:30:00,244.9,244.9,244.16,244.31,9900.0,235.3131,235.3131,234.6021,234.7462,9900.0
2021-01-13 10:40:00,244.43,245.03,244.41,244.92,15351.0,234.8615,235.438,234.8423,235.3323,15351.0
2021-01-13 10:50:00,244.84,245.32,244.74,245.1,11940.0,235.2555,235.7167,235.1594,235.5053,11940.0
2021-01-13 11:00:00,244.96,245.25,243.85,244.18,6150.0,235.3708,235.6494,234.3042,234.6213,6150.0
2021-01-13 11:10:00,244.3,244.3,243.97,244.11,7239.0,234.7366,234.7366,234.4195,234.554,7239.0
2021-01-13 11:20:00,244.21,244.41,244.2,244.33,5487.0,234.6501,234.8423,234.6405,234.7654,5487.0
2021-01-13 11:30:00,244.41,244.44,243.83,243.96,7239.0,234.8423,234.8711,234.285,234.4099,7239.0
2021-01-13 11:40:00,243.86,243.88,243.62,243.66,8259.0,234.3138,234.333,234.0832,234.1217,8259.0
2021-01-13 11:50:00,243.65,243.7,242.96,243.18,11472.0,234.112,234.1601,233.4491,233.6604,11472.0
2021-01-13 12:00:00,243.19,243.45,243.12,243.27,5400.0,233.6701,233.9199,233.6028,233.7469,5400.0
2021-01-13 12:10:00,243.29,243.29,242.92,242.92,3588.0,233.7661,233.7661,233.4106,233.4106,3588.0
2021-01-13 12:20:00,243.03,243.03,242.73,243.0,60600.0,233.5163,233.5163,233.2281,233.4875,60600.0
2021-01-13 12:30:00,243.02,243.21,242.68,243.21,14103.0,233.5067,233.6893,233.18,233.6893,14103.0
2021-01-13 12:40:00,243.25,243.31,243.07,243.26,4170.0,233.7277,233.7854,233.5548,233.7373,4170.0
2021-01-13 12:50:00,243.28,244.06,243.25,244.06,9435.0,233.7565,234.506,233.7277,234.506,9435.0
2021-01-13 13:00:00,244.07,244.07,243.75,243.87,11571.0,234.5156,234.5156,234.2081,234.3234,11571.0
2021-01-13 13:10:00,243.93,244.07,243.87,243.95,6147.0,234.3811,234.5156,234.3234,234.4003,6147.0
2021-01-13 13:20:00,243.99,243.99,243.7,243.7,9003.0,234.4387,234.4387,234.1601,234.1601,9003.0
2021-01-13 13:30:00,243.83,244.24,243.78,244.16,9600.0,234.285,234.679,234.237,234.6021,9600.0
2021-01-13 13:40:00,244.24,244.26,244.04,244.17,5199.0,234.679,234.6982,234.4868,234.6117,5199.0
2021-01-13 13:50:00,244.12,244.12,243.68,243.91,7800.0,234.5636,234.5636,234.1409,234.3619,7800.0
2021-01-13 14:00:00,243.92,244.69,243.83,244.69,10287.0,234.3715,235.1113,234.285,235.1113,10287.0
2021-01-13 14:10:00,244.77,244.83,244.62,244.67,16569.0,235.1882,235.2459,235.0441,235.0921,16569.0
2021-01-13 14:20:00,244.63,244.82,244.44,244.56,22521.0,235.0537,235.2362,234.8711,234.9864,22521.0
2021-01-13 14:30:00,244.47,244.56,244.0,244.0,10251.0,234.8999,234.9864,234.4483,234.4483,10251.0
2021-01-13 14:40:00,244.02,244.03,243.33,243.58,16653.0,234.4676,234.4772,233.8046,234.0448,16653.0
2021-01-13 14:50:00,243.8,243.93,243.5,243.67,7575.0,234.2562,234.3811,233.9679,234.1313,7575.0
2021-01-13 15:00:00,243.66,243.9,243.27,243.34,10626.0,234.1217,234.3523,233.7469,233.8142,10626.0
2021-01-13 15:10:00,243.32,243.32,242.71,242.71,14766.0,233.795,233.795,233.2088,233.2088,14766.0
2021-01-13 15:20:00,242.86,243.02,242.63,242.63,17475.0,233.353,233.5067,233.132,233.132,17475.0
2021-01-13 15:30:00,242.76,242.76,242.37,242.68,15582.0,233.2569,233.2569,232.8822,233.18,15582.0
2021-01-13 15:40:00,242.77,242.97,242.28,242.97,16059.0,233.2665,233.4587,232.7957,233.4587,16059.0
2021-01-13 15:50:00,242.51,242.87,242.43,242.83,54162.0,233.0167,233.3626,232.9398,233.3241,54162.0
2021-01-14 09:30:00,242.14,242.45,241.67,242.16,17640.0,232.6612,232.959,232.2096,232.6804,17640.0
2021-01-14 09:40:00,241.46,242.7,241.22,242.32,6405.0,232.0078,233.1992,231.7772,232.8341,6405.0
2021-01-14 09:50:00,242.44,242.44,241.58,241.58,6000.0,232.9494,232.9494,232.1231,232.1231,6000.0
2021-01-14 10:00:00,241.56,241.93,241.12,241.15,5373.0,232.1039,232.4594,231.6811,231.7099,5373.0
2021-01-14 10:10:00,241.14,241.33,240.78,241.2,11910.0,231.7003,231.8829,231.3544,231.758,11910.0
2021-01-14 10:20:00,241.2,241.37,240.89,240.93,7308.0,231.758,231.9213,231.4601,231.4985,7308.0
2021-01-14 10:30:00,240.87,240.93,240.6,240.75,11400.0,231.4409,231.4985,231.1814,231.3256,11400.0
2021-01-14 10:40:00,240.71,241.08,240.71,240.76,2700.0,231.2871,231.6427,231.2871,231.3352,2700.0
2021-01-14 10:50:00,240.87,241.02,240.64,240.87,5154.0,231.4409,231.585,231.2199,231.4409,5154.0
2021-01-14 11:00:00,240.87,241.09,240.67,240.68,10839.0,231.4409,231.6523,231.2487,231.2583,10839.0
2021-01-14 11:10:00,240.8,240.85,240.49,240.64,8418.0,231.3736,231.4217,231.0757,231.2199,8418.0
2021-01-14 11:20:00,240.74,240.87,240.64,240.65,7941.0,231.316,231.4409,231.2199,231.2295,7941.0
2021-01-14 11:30:00,240.49,240.75,240.02,240.73,26331.0,231.0757,231.3256,230.6241,231.3064,26331.0
2021-01-14 11:40:00,240.85,241.33,240.85,241.08,8451.0,231.4217,231.8829,231.4217,231.6427,8451.0
2021-01-14 11:50:00,241.07,241.76,241.07,241.42,13590.0,231.633,232.296,231.633,231.9693,13590.0
2021-01-14 12:00:00,241.47,241.83,241.47,241.77,9744.0,232.0174,232.3633,232.0174,232.3056,9744.0
2021-01-14 12:10:00,241.58,241.58,241.31,241.48,7191.0,232.1231,232.1231,231.8636,232.027,7191.0
2021-01-14 12:20:00,241.47,241.64,241.41,241.41,6645.0,232.0174,232.1807,231.9597,231.9597,6645.0
2021-01-14 12:30:00,241.4,241.54,241.18,241.19,15105.0,231.9501,232.0846,231.7387,231.7483,15105.0
2021-01-14 12:40:00,241.25,241.67,241.25,241.66,10206.0,231.806,232.2096,231.806,232.1999,10206.0
2021-01-14 12:50:00,241.74,241.79,241.62,241.63,5340.0,232.2768,232.3249,232.1615,232.1711,5340.0
2021-01-14 13:00:00,241.35,241.36,240.98,240.98,19863.0,231.9021,231.9117,231.5466,231.5466,19863.0
2021-01-14 13:10:00,241.01,241.25,240.38,240.38,34476.0,231.5754,231.806,230.9701,230.9701,34476.0
2021-01-14 13:20:00,240.51,240.72,240.21,240.44,55839.0,231.095,231.2967,230.8067,231.0277,55839.0
2021-01-14 13:30:00,240.46,240.71,240.25,240.47,15618.0,231.0469,231.2871,230.8451,231.0565,15618.0
2021-01-14 13:40:00,240.72,240.8,240.6,240.66,5007.0,231.2967,231.3736,231.1814,231.2391,5007.0
2021-01-14 13:50:00,240.74,240.77,240.4,240.49,6615.0,231.316,231.3448,230.9893,231.0757,6615.0
2021-01-14 14:00:00,240.5,240.6,240.26,240.6,6003.0,231.0854,231.1814,230.8548,231.1814,6003.0
2021-01-14 14:10:00,240.55,241.13,240.42,241.13,109200.0,231.1334,231.6907,231.0085,231.6907,109200.0
2021-01-14 14:20:00,241.09,241.2,240.95,240.95,4977.0,231.6523,231.758,231.5177,231.5177,4977.0
2021-01-14 14:30:00,241.08,241.42,240.91,241.42,7956.0,231.6427,231.9693,231.4793,231.9693,7956.0
2021-01-14 14:40:00,241.34,241.4,241.07,241.07,9792.0,231.8925,231.9501,231.633,231.633,9792.0
2021-01-14 14:50:00,241.18,241.18,240.68,240.68,7200.0,231.7387,231.7387,231.2583,231.2583,7200.0
2021-01-14 15:00:00,240.74,241.02,240.59,240.66,7755.0,231.316,231.585,231.1718,231.2391,7755.0
2021-01-14 15:10:00,240.63,240.68,240.13,240.44,16398.0,231.2103,231.2583,230.7298,231.0277,16398.0
2021-01-14 15:20:00,240.51,240.77,240.27,240.27,18039.0,231.095,231.3448,230.8644,230.8644,18039.0
2021-01-14 15:30:00,240.44,240.57,239.97,240.03,32313.0,231.0277,231.1526,230.5761,230.6338,32313.0
2021-01-14 15:40:00,239.92,239.93,239.44,239.5,20565.0,230.5281,230.5377,230.0669,230.1245,20565.0
2021-01-14 15:50:00,239.46,239.78,238.83,239.68,105426.0,230.0861,230.3935,229.4807,230.2975,105426.0
2021-01-15 09:30:00,239.3,239.97,238.34,239.04,156171.0,229.9323,230.5761,229.0099,229.6825,156171.0
2021-01-15 09:40:00,238.87,240.01,238.8,240.01,58578.0,229.5192,230.6145,229.4519,230.6145,58578.0
2021-01-15 09:50:00,239.68,239.96,239.22,239.96,5400.0,230.2975,230.5665,229.8555,230.5665,5400.0
2021-01-15 10:00:00,239.92,240.0,238.06,238.52,17595.0,230.5281,230.6049,228.7409,229.1829,17595.0
2021-01-15 10:10:00,238.52,239.14,237.84,238.31,31014.0,229.1829,229.7786,228.5295,228.9811,31014.0
2021-01-15 10:20:00,238.04,238.42,237.65,238.23,4884.0,228.7217,229.0868,228.3469,228.9042,4884.0
2021-01-15 10:30:00,238.42,238.7,238.11,238.42,8565.0,229.0868,229.3558,228.7889,229.0868,8565.0
2021-01-15 10:40:00,238.08,238.34,237.74,237.74,23781.0,228.7601,229.0099,228.4334,228.4334,23781.0
2021-01-15 10:50:00,237.7,237.93,237.36,237.91,47307.0,228.395,228.616,228.0683,228.5967,47307.0
2021-01-15 11:00:00,237.9,238.16,237.63,237.74,10716.0,228.5871,228.837,228.3277,228.4334,10716.0
2021-01-15 11:10:00,237.76,238.51,237.76,238.51,12378.0,228.4526,229.1733,228.4526,229.1733,12378.0
2021-01-15 11:20:00,238.63,238.91,238.36,238.53,45027.0,229.2886,229.5576,229.0291,229.1925,45027.0
2021-01-15 11:30:00,238.38,238.68,238.01,238.33,56361.0,229.0483,229.3366,228.6928,229.0003,56361.0
2021-01-15 11:40:00,238.42,238.46,237.99,238.08,80856.0,229.0868,229.1252,228.6736,228.7601,80856.0
2021-01-15 11:50:00,238.13,238.43,237.85,238.0,34149.0,228.8081,229.0964,228.5391,228.6832,34149.0
2021-01-15 12:00:00,237.96,239.11,237.96,238.98,112689.0,228.6448,229.7498,228.6448,229.6249,112689.0
2021-01-15 12:10:00,238.96,239.91,238.75,239.91,13113.0,229.6056,230.5185,229.4039,230.5185,13113.0
2021-01-15 12:20:00,239.72,240.43,239.71,240.42,5400.0,230.3359,231.0181,230.3263,231.0085,5400.0
2021-01-15 12:30:00,240.32,240.94,240.14,240.94,5346.0,230.9124,231.5081,230.7394,231.5081,5346.0
2021-01-15 12:40:00,240.78,241.24,240.78,241.16,18768.0,231.3544,231.7964,231.3544,231.7195,18768.0
2021-01-15 12:50:00,241.24,241.49,241.14,241.48,8241.0,231.7964,232.0366,231.7003,232.027,8241.0
2021-01-15 13:00:00,241.49,241.57,241.17,241.47,12429.0,232.0366,232.1135,231.7291,232.0174,12429.0
2021-01-15 13:10:00,241.47,241.9,241.14,241.89,13134.0,232.0174,232.4306,231.7003,232.4209,13134.0
2021-01-15 13:20:00,241.94,241.94,241.01,241.01,14064.0,232.469,232.469,231.5754,231.5754,14064.0
2021-01-15 13:30:00,241.15,241.47,241.02,241.47,8304.0,231.7099,232.0174,231.585,232.0174,8304.0
2021-01-15 13:40:00,241.51,241.51,240.99,240.99,10599.0,232.0558,232.0558,231.5562,231.5562,10599.0
2021-01-15 13:50:00,241.14,241.38,240.95,241.25,15069.0,231.7003,231.9309,231.5177,231.806,15069.0
2021-01-15 14:00:00,241.14,242.22,241.14,241.65,27870.0,231.7003,232.738,231.7003,232.1903,27870.0
2021-01-15 14:10:00,241.62,241.84,241.24,241.58,8013.0,232.1615,232.3729,231.7964,232.1231,8013.0
2021-01-15 14:20:00,241.48,241.86,241.39,241.86,17310.0,232.027,232.3921,231.9405,232.3921,17310.0
2021-01-15 14:30:00,241.77,242.21,241.61,242.18,32010.0,232.3056,232.7284,232.1519,232.6996,32010.0
2021-01-15 14:40:00,242.15,242.15,241.73,241.77,9012.0,232.6708,232.6708,232.2672,232.3056,9012.0
2021-01-15 14:50:00,241.79,242.06,241.73,241.8,16506.0,232.3249,232.5843,232.2672,232.3345,16506.0
2021-01-15 15:00:00,241.98,242.33,241.89,242.03,13995.0,232.5074,232.8437,232.4209,232.5555,13995.0
2021-01-15 15:10:00,242.04,242.86,242.04,242.58,19200.0,232.5651,233.353,232.5651,233.0839,19200.0
2021-01-15 15:20:00,242.55,242.8,242.04,242.04,18030.0,233.0551,233.2953,232.5651,232.5651,18030.0
2021-01-15 15:30:00,242.17,242.63,241.84,241.89,33486.0,232.69,233.132,232.3729,232.4209,33486.0
2021-01-15 15:40:00,241.76,242.47,241.74,242.24,61668.0,232.296,232.9782,232.2768,232.7572,61668.0
2021-01-15 15:50:00,242.28,242.33,241.85,242.03,148563.0,232.7957,232.8437,232.3825,232.5555,148563.0
2021-01-19 09:30:00,243.16,245.56,242.6,244.56,60369.0,233.6412,235.9473,233.1032,234.9864,60369.0
2021-01-19 09:40:00,244.21,244.55,243.21,243.25,16473.0,234.6501,234.9768,233.6893,233.7277,16473.0
2021-01-19 09:50:00,243.48,243.88,242.34,243.19,11328.0,233.9487,234.333,232.8533,233.6701,11328.0
2021-01-19 10:00:00,243.22,245.11,242.99,244.75,51879.0,233.6989,235.5149,233.4779,235.169,51879.0
2021-01-19 10:10:00,244.84,245.88,244.56,245.25,22224.0,235.2555,236.2548,234.9864,235.6494,22224.0
2021-01-19 10:20:00,245.09,245.15,244.09,244.63,24468.0,235.4957,235.5533,234.5348,235.0537,24468.0
2021-01-19 10:30:00,244.67,244.78,244.58,244.58,4434.0,235.0921,235.1978,235.0056,235.0056,4434.0
2021-01-19 10:40:00,244.61,245.2,244.61,245.03,18534.0,235.0345,235.6014,235.0345,235.438,18534.0
2021-01-19 10:50:00,245.1,245.19,244.81,244.95,11349.0,235.5053,235.5918,235.2266,235.3612,11349.0
2021-01-19 11:00:00,244.94,245.2,244.59,244.8,11844.0,235.3515,235.6014,235.0152,235.217,11844.0
2021-01-19 11:10:00,244.61,244.68,244.3,244.31,7779.0,235.0345,235.1017,234.7366,234.7462,7779.0
2021-01-19 11:20:00,244.24,244.44,243.68,244.26,11400.0,234.679,234.8711,234.1409,234.6982,11400.0
2021-01-19 11:30:00,244.16,244.53,244.05,244.27,8886.0,234.6021,234.9576,234.4964,234.7078,8886.0
2021-01-19 11:40:00,244.18,244.41,244.18,244.24,3837.0,234.6213,234.8423,234.6213,234.679,3837.0
2021-01-19 11:50:00,244.28,244.56,243.96,244.05,3900.0,234.7174,234.9864,234.4099,234.4964,3900.0
2021-01-19 12:00:00,243.96,244.19,243.96,244.14,6126.0,234.4099,234.6309,234.4099,234.5829,6126.0
2021-01-19 12:10:00,244.08,244.28,243.83,244.04,15153.0,234.5252,234.7174,234.285,234.4868,15153.0
2021-01-19 12:20:00,244.0,244.18,243.7,243.7,8157.0,234.4483,234.6213,234.1601,234.1601,8157.0
2021-01-19 12:30:00,243.69,243.69,243.47,243.56,4800.0,234.1505,234.1505,233.9391,234.0256,4800.0
2021-01-19 12:40:00,243.54,244.09,243.54,243.72,3903.0,234.0064,234.5348,234.0064,234.1793,3903.0
2021-01-19 12:50:00,243.75,243.88,243.63,243.88,2700.0,234.2081,234.333,234.0928,234.333,2700.0
2021-01-19 13:00:00,243.8,243.83,243.56,243.65,8325.0,234.2562,234.285,234.0256,234.112,8325.0
2021-01-19 13:10:00,243.47,243.47,242.78,242.92,5100.0,233.9391,233.9391,233.2761,233.4106,5100.0
2021-01-19 13:20:00,242.94,242.98,242.66,242.72,5418.0,233.4298,233.4683,233.1608,233.2185,5418.0
2021-01-19 13:30:00,242.89,242.93,242.63,242.63,8232.0,233.3818,233.4202,233.132,233.132,8232.0
2021-01-19 13:40:00,242.53,242.54,242.2,242.33,8946.0,233.0359,233.0455,232.7188,232.8437,8946.0
2021-01-19 13:50:00,242.44,242.62,242.02,242.1,9906.0,232.9494,233.1224,232.5459,232.6227,9906.0
2021-01-19 14:00:00,242.19,243.14,242.07,243.14,11076.0,232.7092,233.622,232.5939,233.622,11076.0
2021-01-19 14:10:00,243.06,243.11,242.74,242.8,11448.0,233.5451,233.5932,233.2377,233.2953,11448.0
2021-01-19 14:20:00,242.73,242.94,242.66,242.81,3930.0,233.2281,233.4298,233.1608,233.3049,3930.0
2021-01-19 14:30:00,242.96,243.2,242.72,243.01,12015.0,233.4491,233.6797,233.2185,233.4971,12015.0
2021-01-19 14:40:00,242.97,243.27,242.92,243.27,14247.0,233.4587,233.7469,233.4106,233.7469,14247.0
2021-01-19 14:50:00,243.18,243.22,242.97,243.18,4602.0,233.6604,233.6989,233.4587,233.6604,4602.0
2021-01-19 15:00:00,243.15,243.27,242.97,243.11,4716.0,233.6316,233.7469,233.4587,233.5932,4716.0
2021-01-19 15:10:00,242.9,242.98,242.68,242.81,5670.0,233.3914,233.4683,233.18,233.3049,5670.0
2021-01-19 15:20:00,242.76,242.88,242.33,242.51,29733.0,233.2569,233.3722,232.8437,233.0167,29733.0
2021-01-19 15:30:00,242.51,242.85,242.45,242.67,16029.0,233.0167,233.3434,232.959,233.1704,16029.0
2021-01-19 15:40:00,242.64,242.94,242.13,242.22,53433.0,233.1416,233.4298,232.6515,232.738,53433.0
2021-01-19 15:50:00,242.4,242.67,241.81,241.84,54084.0,232.911,233.1704,232.3441,232.3729,54084.0
2021-01-20 09:30:00,242.54,243.41,242.41,242.41,29319.0,233.0455,233.8814,232.9206,232.9206,29319.0
2021-01-20 09:40:00,242.4,242.58,241.03,242.24,25605.0,232.911,233.0839,231.5946,232.7572,25605.0
2021-01-20 09:50:00,242.34,242.74,241.78,242.47,22419.0,232.8533,233.2377,232.3153,232.9782,22419.0
2021-01-20 10:00:00,242.6,243.2,242.38,242.87,13791.0,233.1032,233.6797,232.8918,233.3626,13791.0
2021-01-20 10:10:00,242.69,242.81,241.75,241.94,15000.0,233.1896,233.3049,232.2864,232.469,15000.0
2021-01-20 10:20:00,242.02,242.93,242.02,242.93,14037.0,232.5459,233.4202,232.5459,233.4202,14037.0
2021-01-20 10:30:00,242.82,243.17,242.67,242.87,9465.0,233.3145,233.6508,233.1704,233.3626,9465.0
2021-01-20 10:40:00,242.9,243.32,242.62,243.31,12066.0,233.3914,233.795,233.1224,233.7854,12066.0
2021-01-20 10:50:00,243.36,243.48,242.62,242.81,15246.0,233.8334,233.9487,233.1224,233.3049,15246.0
2021-01-20 11:00:00,242.98,243.06,242.45,242.59,13101.0,233.4683,233.5451,232.959,233.0935,13101.0
2021-01-20 11:10:00,242.64,243.11,242.5,242.5,10593.0,233.1416,233.5932,233.0071,233.0071,10593.0
2021-01-20 11:20:00,242.56,242.93,242.3,242.87,36525.0,233.0647,233.4202,232.8149,233.3626,36525.0
2021-01-20 11:30:00,242.86,243.31,242.83,243.24,10305.0,233.353,233.7854,233.3241,233.7181,10305.0
2021-01-20 11:40:00,243.31,243.81,243.29,243.33,16965.0,233.7854,234.2658,233.7661,233.8046,16965.0
2021-01-20 11:50:00,243.44,244.03,243.26,243.74,12042.0,233.9103,234.4772,233.7373,234.1985,12042.0
2021-01-20 12:00:00,243.97,244.43,243.97,244.43,9954.0,234.4195,234.8615,234.4195,234.8615,9954.0
2021-01-20 12:10:00,244.64,244.73,244.39,244.73,4596.0,235.0633,235.1498,234.8231,235.1498,4596.0
2021-01-20 12:20:00,244.71,245.1,244.71,244.79,11154.0,235.1306,235.5053,235.1306,235.2074,11154.0
2021-01-20 12:30:00,244.84,244.98,244.63,244.74,6987.0,235.2555,235.39,235.0537,235.1594,6987.0
2021-01-20 12:40:00,244.74,244.86,244.39,244.54,6963.0,235.1594,235.2747,234.8231,234.9672,6963.0
2021-01-20 12:50:00,244.29,244.71,244.29,244.51,4302.0,234.727,235.1306,234.727,234.9384,4302.0
2021-01-20 13:00:00,244.59,245.13,244.59,245.13,5085.0,235.0152,235.5341,235.0152,235.5341,5085.0
2021-01-20 13:10:00,245.07,245.23,244.99,245.07,10305.0,235.4765,235.6302,235.3996,235.4765,10305.0
2021-01-20 13:20:00,245.13,245.35,245.05,245.35,9003.0,235.5341,235.7455,235.4572,235.7455,9003.0
2021-01-20 13:30:00,245.34,245.59,245.34,245.51,4500.0,235.7359,235.9761,235.7359,235.8992,4500.0
2021-01-20 13:40:00,245.48,245.48,245.26,245.34,6027.0,235.8704,235.8704,235.659,235.7359,6027.0
2021-01-20 13:50:00,245.41,245.67,245.41,245.52,9048.0,235.8031,236.053,235.8031,235.9088,9048.0
2021-01-20 14:00:00,245.53,245.62,245.04,245.32,9570.0,235.9185,236.0049,235.4476,235.7167,9570.0
2021-01-20 14:10:00,245.15,245.22,244.88,245.15,4800.0,235.5533,235.6206,235.2939,235.5533,4800.0
2021-01-20 14:20:00,245.15,245.18,244.94,245.18,7983.0,235.5533,235.5822,235.3515,235.5822,7983.0
2021-01-20 14:30:00,245.19,245.53,245.19,245.52,7233.0,235.5918,235.9185,235.5918,235.9088,7233.0
2021-01-20 14:40:00,245.5,245.57,245.47,245.47,6300.0,235.8896,235.9569,235.8608,235.8608,6300.0
2021-01-20 14:50:00,245.42,245.45,244.91,245.05,9597.0,235.8128,235.8416,235.3227,235.4572,9597.0
2021-01-20 15:00:00,245.06,245.09,244.81,245.09,4521.0,235.4669,235.4957,235.2266,235.4957,4521.0
2021-01-20 15:10:00,245.08,245.14,244.64,244.91,7029.0,235.4861,235.5437,235.0633,235.3227,7029.0
2021-01-20 15:20:00,244.95,245.17,244.86,244.86,7143.0,235.3612,235.5725,235.2747,235.2747,7143.0
2021-01-20 15:30:00,244.81,244.91,244.44,244.91,15300.0,235.2266,235.3227,234.8711,235.3227,15300.0
2021-01-20 15:40:00,244.81,245.36,244.78,245.35,21615.0,235.2266,235.7551,235.1978,235.7455,21615.0
2021-01-20 15:50:00,245.32,245.63,245.19,245.32,71955.0,235.7167,236.0145,235.5918,235.7167,71955.0
2021-01-21 09:30:00,245.67,246.14,245.35,246.14,27408.0,236.053,236.5046,235.7455,236.5046,27408.0
2021-01-21 09:40:00,246.24,246.46,245.26,245.96,9573.0,236.6007,236.812,235.659,236.3316,9573.0
2021-01-21 09:50:00,246.19,246.45,245.96,246.45,6609.0,236.5526,236.8024,236.3316,236.8024,6609.0
2021-01-21 10:00:00,246.13,246.48,246.11,246.28,6411.0,236.495,236.8313,236.4757,236.6391,6411.0
2021-01-21 10:10:00,246.31,247.23,246.31,247.03,7089.0,236.6679,237.5519,236.6679,237.3597,7089.0
2021-01-21 10:20:00,247.27,248.22,247.26,248.22,9831.0,237.5903,238.5031,237.5807,238.5031,9831.0
2021-01-21 10:30:00,248.24,248.67,248.09,248.21,24249.0,238.5224,238.9355,238.3782,238.4935,24249.0
2021-01-21 10:40:00,248.3,248.86,248.3,248.86,8289.0,238.58,239.1181,238.58,239.1181,8289.0
2021-01-21 10:50:00,248.91,249.27,248.73,248.98,14694.0,239.1661,239.512,238.9932,239.2334,14694.0
2021-01-21 11:00:00,248.85,249.32,248.68,248.68,8064.0,239.1085,239.5601,238.9451,238.9451,8064.0
2021-01-21 11:10:00,248.95,248.95,248.44,248.46,1200.0,239.2046,239.2046,238.7145,238.7338,1200.0
2021-01-21 11:20:00,248.15,248.15,247.62,247.89,3180.0,238.4359,238.4359,237.9266,238.1861,3180.0
2021-01-21 11:30:00,247.93,248.05,247.75,247.86,6459.0,238.2245,238.3398,238.0515,238.1572,6459.0
2021-01-21 11:40:00,247.89,248.16,247.88,247.91,2025.0,238.1861,238.4455,238.1765,238.2053,2025.0
2021-01-21 11:50:00,247.66,247.75,247.66,247.67,1926.0,237.9651,238.0515,237.9651,237.9747,1926.0
2021-01-21 12:00:00,247.86,247.86,247.54,247.54,5250.0,238.1572,238.1572,237.8498,237.8498,5250.0
2021-01-21 12:10:00,247.73,247.73,247.25,247.25,3300.0,238.0323,238.0323,237.5711,237.5711,3300.0
2021-01-21 12:20:00,247.14,247.14,246.68,246.68,4143.0,237.4654,237.4654,237.0234,237.0234,4143.0
2021-01-21 12:30:00,246.5,246.51,245.92,245.92,5490.0,236.8505,236.8601,236.2932,236.2932,5490.0
2021-01-21 12:40:00,245.98,245.98,245.66,245.69,3060.0,236.3508,236.3508,236.0434,236.0722,3060.0
2021-01-21 12:50:00,245.58,245.58,245.08,245.35,11700.0,235.9665,235.9665,235.4861,235.7455,11700.0
2021-01-21 13:00:00,245.08,245.2,244.99,244.99,4806.0,235.4861,235.6014,235.3996,235.3996,4806.0
2021-01-21 13:10:00,244.97,245.0,244.65,244.65,5049.0,235.3804,235.4092,235.0729,235.0729,5049.0
2021-01-21 13:20:00,244.71,244.98,244.63,244.82,5541.0,235.1306,235.39,235.0537,235.2362,5541.0
2021-01-21 13:30:00,244.69,244.99,244.62,244.95,3900.0,235.1113,235.3996,235.0441,235.3612,3900.0
2021-01-21 13:40:00,245.03,245.31,245.0,245.31,4266.0,235.438,235.7071,235.4092,235.7071,4266.0
2021-01-21 13:50:00,245.31,245.46,245.11,245.39,4200.0,235.7071,235.8512,235.5149,235.7839,4200.0
2021-01-21 14:00:00,245.49,245.54,245.21,245.26,5700.0,235.88,235.9281,235.611,235.659,5700.0
2021-01-21 14:10:00,245.07,245.65,244.93,245.56,6963.0,235.4765,236.0338,235.3419,235.9473,6963.0
2021-01-21 14:20:00,245.41,245.55,245.28,245.35,5127.0,235.8031,235.9377,235.6782,235.7455,5127.0
2021-01-21 14:30:00,245.26,245.57,245.24,245.57,7803.0,235.659,235.9569,235.6398,235.9569,7803.0
2021-01-21 14:40:00,245.37,245.84,245.36,245.81,4908.0,235.7647,236.2163,235.7551,236.1875,4908.0
2021-01-21 14:50:00,245.68,245.77,245.47,245.68,4011.0,236.0626,236.1491,235.8608,236.0626,4011.0
2021-01-21 15:00:00,245.74,245.75,245.19,245.19,5418.0,236.1202,236.1298,235.5918,235.5918,5418.0
2021-01-21 15:10:00,245.12,245.45,244.87,245.45,10287.0,235.5245,235.8416,235.2843,235.8416,10287.0
2021-01-21 15:20:00,245.45,245.99,245.44,245.98,19716.0,235.8416,236.3604,235.832,236.3508,19716.0
2021-01-21 15:30:00,246.03,246.23,245.71,245.71,16410.0,236.3989,236.591,236.0914,236.0914,16410.0
2021-01-21 15:40:00,245.54,246.01,245.54,245.88,12417.0,235.9281,236.3797,235.9281,236.2548,12417.0
2021-01-21 15:50:00,245.9,246.31,245.45,245.45,69360.0,236.274,236.6679,235.8416,235.8416,69360.0
2021-01-22 09:30:00,244.24,245.32,243.22,243.22,38634.0,234.679,235.7167,233.6989,233.6989,38634.0
2021-01-22 09:40:00,243.47,243.81,242.8,243.08,11385.0,233.9391,234.2658,233.2953,233.5644,11385.0
2021-01-22 09:50:00,242.9,243.16,242.64,242.82,7200.0,233.3914,233.6412,233.1416,233.3145,7200.0
2021-01-22 10:00:00,243.17,243.97,243.17,243.97,9048.0,233.6508,234.4195,233.6508,234.4195,9048.0
2021-01-22 10:10:00,244.03,244.25,243.43,244.25,12954.0,234.4772,234.6886,233.9007,234.6886,12954.0
2021-01-22 10:20:00,243.25,243.41,242.99,242.99,7878.0,233.7277,233.8814,233.4779,233.4779,7878.0
2021-01-22 10:30:00,242.97,243.36,242.96,243.36,6606.0,233.4587,233.8334,233.4491,233.8334,6606.0
2021-01-22 10:40:00,243.23,243.57,243.08,243.35,4611.0,233.7085,234.0352,233.5644,233.8238,4611.0
2021-01-22 10:50:00,243.5,243.58,243.35,243.58,3417.0,233.9679,234.0448,233.8238,234.0448,3417.0
2021-01-22 11:00:00,243.36,243.96,243.36,243.89,3693.0,233.8334,234.4099,233.8334,234.3427,3693.0
2021-01-22 11:10:00,243.98,244.22,243.83,244.22,4818.0,234.4291,234.6597,234.285,234.6597,4818.0
2021-01-22 11:20:00,244.34,244.59,244.18,244.19,5811.0,234.775,235.0152,234.6213,234.6309,5811.0
2021-01-22 11:30:00,244.32,244.92,244.32,244.92,3333.0,234.7558,235.3323,234.7558,235.3323,3333.0
2021-01-22 11:40:00,244.83,244.99,244.57,244.78,6069.0,235.2459,235.3996,234.996,235.1978,6069.0
2021-01-22 11:50:00,244.96,245.36,244.93,245.36,6921.0,235.3708,235.7551,235.3419,235.7551,6921.0
2021-01-22 12:00:00,245.56,245.66,245.19,245.19,8994.0,235.9473,236.0434,235.5918,235.5918,8994.0
2021-01-22 12:10:00,245.15,245.34,245.03,245.34,7275.0,235.5533,235.7359,235.438,235.7359,7275.0
2021-01-22 12:20:00,245.36,245.51,245.21,245.51,3330.0,235.7551,235.8992,235.611,235.8992,3330.0
2021-01-22 12:30:00,245.5,245.76,245.16,245.66,7215.0,235.8896,236.1394,235.5629,236.0434,7215.0
2021-01-22 12:40:00,245.77,245.82,245.57,245.81,4839.0,236.1491,236.1971,235.9569,236.1875,4839.0
2021-01-22 12:50:00,245.72,245.78,245.65,245.65,3300.0,236.101,236.1587,236.0338,236.0338,3300.0
2021-01-22 13:00:00,245.63,245.78,245.54,245.54,3927.0,236.0145,236.1587,235.9281,235.9281,3927.0
2021-01-22 13:10:00,245.04,245.38,244.89,245.38,9351.0,235.4476,235.7743,235.3035,235.7743,9351.0
2021-01-22 13:20:00,244.92,245.21,244.92,245.03,5460.0,235.3323,235.611,235.3323,235.438,5460.0
2021-01-22 13:30:00,245.04,245.31,245.04,245.16,9165.0,235.4476,235.7071,235.4476,235.5629,9165.0
2021-01-22 13:40:00,245.39,245.39,244.91,245.14,7200.0,235.7839,235.7839,235.3227,235.5437,7200.0
2021-01-22 13:50:00,245.1,245.18,245.05,245.06,3900.0,235.5053,235.5822,235.4572,235.4669,3900.0
2021-01-22 14:00:00,245.05,245.2,244.99,245.16,6000.0,235.4572,235.6014,235.3996,235.5629,6000.0
2021-01-22 14:10:00,245.13,245.28,245.12,245.18,5010.0,235.5341,235.6782,235.5245,235.5822,5010.0
2021-01-22 14:20:00,245.2,245.3,244.91,245.14,9762.0,235.6014,235.6975,235.3227,235.5437,9762.0
2021-01-22 14:30:00,245.16,245.38,245.16,245.31,7089.0,235.5629,235.7743,235.5629,235.7071,7089.0
2021-01-22 14:40:00,245.38,245.4,244.83,245.24,9300.0,235.7743,235.7935,235.2459,235.6398,9300.0
2021-01-22 14:50:00,245.23,245.68,245.1,245.11,10179.0,235.6302,236.0626,235.5053,235.5149,10179.0
2021-01-22 15:00:00,245.03,245.1,244.77,244.79,6006.0,235.438,235.5053,235.1882,235.2074,6006.0
2021-01-22 15:10:00,244.86,244.89,244.54,244.63,6639.0,235.2747,235.3035,234.9672,235.0537,6639.0
2021-01-22 15:20:00,244.65,244.85,244.63,244.85,6375.0,235.0729,235.2651,235.0537,235.2651,6375.0
2021-01-22 15:30:00,244.99,244.99,244.61,244.67,14160.0,235.3996,235.3996,235.0345,235.0921,14160.0
2021-01-22 15:40:00,244.79,244.79,244.25,244.52,17838.0,235.2074,235.2074,234.6886,234.948,17838.0
2021-01-22 15:50:00,244.52,244.59,243.99,243.99,56277.0,234.948,235.0152,234.4387,234.4387,56277.0
2021-01-25 09:30:00,245.02,246.03,244.93,245.22,26847.0,235.4284,236.3989,235.3419,235.6206,26847.0
2021-01-25 09:40:00,245.23,245.92,244.68,245.78,11643.0,235.6302,236.2932,235.1017,236.1587,11643.0
2021-01-25 09:50:00,245.94,245.94,244.84,245.32,5100.0,236.3124,236.3124,235.2555,235.7167,5100.0
2021-01-25 10:00:00,245.49,246.18,245.35,246.03,10407.0,235.88,236.543,235.7455,236.3989,10407.0
2021-01-25 10:10:00,245.9,246.06,245.68,246.06,7830.0,236.274,236.4277,236.0626,236.4277,7830.0
2021-01-25 10:20:00,246.2,246.2,245.82,246.15,3180.0,236.5622,236.5622,236.1971,236.5142,3180.0
2021-01-25 10:30:00,246.28,246.92,246.22,246.92,7860.0,236.6391,237.254,236.5814,237.254,7860.0
2021-01-25 10:40:00,246.95,247.12,246.65,246.65,10359.0,237.2829,237.4462,236.9946,236.9946,10359.0
2021-01-25 10:50:00,246.64,246.71,245.25,245.25,10143.0,236.985,237.0523,235.6494,235.6494,10143.0
2021-01-25 11:00:00,245.44,245.53,244.24,244.44,9306.0,235.832,235.9185,234.679,234.8711,9306.0
2021-01-25 11:10:00,244.58,246.09,244.58,245.85,6066.0,235.0056,236.4565,235.0056,236.2259,6066.0
2021-01-25 11:20:00,245.86,245.86,244.8,245.13,7437.0,236.2355,236.2355,235.217,235.5341,7437.0
2021-01-25 11:30:00,245.18,245.41,244.8,245.07,9738.0,235.5822,235.8031,235.217,235.4765,9738.0
2021-01-25 11:40:00,245.4,245.4,244.28,244.66,35547.0,235.7935,235.7935,234.7174,235.0825,35547.0
2021-01-25 11:50:00,244.66,244.84,244.65,244.71,14037.0,235.0825,235.2555,235.0729,235.1306,14037.0
2021-01-25 12:00:00,244.69,245.15,244.33,244.77,13011.0,235.1113,235.5533,234.7654,235.1882,13011.0
2021-01-25 12:10:00,244.9,245.09,244.59,244.97,5190.0,235.3131,235.4957,235.0152,235.3804,5190.0
2021-01-25 12:20:00,245.0,245.28,244.37,244.49,25998.0,235.4092,235.6782,234.8039,234.9192,25998.0
2021-01-25 12:30:00,244.45,245.12,244.43,244.54,15747.0,234.8807,235.5245,234.8615,234.9672,15747.0
2021-01-25 12:40:00,244.5,244.85,244.36,244.36,10050.0,234.9288,235.2651,234.7943,234.7943,10050.0
2021-01-25 12:50:00,244.74,244.8,244.39,244.61,6015.0,235.1594,235.217,234.8231,235.0345,6015.0
2021-01-25 13:00:00,244.44,244.98,244.44,244.93,6900.0,234.8711,235.39,234.8711,235.3419,6900.0
2021-01-25 13:10:00,245.09,245.65,244.87,245.41,4953.0,235.4957,236.0338,235.2843,235.8031,4953.0
2021-01-25 13:20:00,245.47,245.7,245.07,245.53,9561.0,235.8608,236.0818,235.4765,235.9185,9561.0
2021-01-25 13:30:00,245.41,245.41,244.93,245.35,7023.0,235.8031,235.8031,235.3419,235.7455,7023.0
2021-01-25 13:40:00,245.31,245.44,244.91,245.18,14436.0,235.7071,235.832,235.3227,235.5822,14436.0
2021-01-25 13:50:00,245.16,245.16,244.51,244.65,11010.0,235.5629,235.5629,234.9384,235.0729,11010.0
2021-01-25 14:00:00,244.86,245.14,244.68,244.77,10455.0,235.2747,235.5437,235.1017,235.1882,10455.0
2021-01-25 14:10:00,244.69,245.13,244.69,244.8,7545.0,235.1113,235.5341,235.1113,235.217,7545.0
2021-01-25 14:20:00,244.86,245.1,244.74,245.0,7854.0,235.2747,235.5053,235.1594,235.4092,7854.0
2021-01-25 14:30:00,245.17,245.48,244.97,245.0,13788.0,235.5725,235.8704,235.3804,235.4092,13788.0
2021-01-25 14:40:00,245.07,245.22,244.93,245.19,8805.0,235.4765,235.6206,235.3419,235.5918,8805.0
2021-01-25 14:50:00,245.2,245.3,245.02,245.07,11202.0,235.6014,235.6975,235.4284,235.4765,11202.0
2021-01-25 15:00:00,245.08,245.15,244.69,244.94,6600.0,235.4861,235.5533,235.1113,235.3515,6600.0
2021-01-25 15:10:00,245.0,245.02,244.27,244.47,8910.0,235.4092,235.4284,234.7078,234.8999,8910.0
2021-01-25 15:20:00,244.47,244.6,244.36,244.36,11034.0,234.8999,235.0249,234.7943,234.7943,11034.0
2021-01-25 15:30:00,244.41,244.61,243.93,244.32,17721.0,234.8423,235.0345,234.3811,234.7558,17721.0
2021-01-25 15:40:00,244.44,244.65,244.21,244.4,17298.0,234.8711,235.0729,234.6501,234.8327,17298.0
2021-01-25 15:50:00,244.31,244.76,244.22,244.76,58974.0,234.7462,235.1786,234.6597,235.1786,58974.0
2021-01-26 09:30:00,245.77,245.77,244.17,244.28,16638.0,236.1491,236.1491,234.6117,234.7174,16638.0
2021-01-26 09:40:00,244.08,244.83,243.81,244.31,6246.0,234.5252,235.2459,234.2658,234.7462,6246.0
2021-01-26 09:50:00,244.55,244.55,243.53,243.68,6534.0,234.9768,234.9768,233.9967,234.1409,6534.0
2021-01-26 10:00:00,243.98,244.56,243.45,243.54,6660.0,234.4291,234.9864,233.9199,234.0064,6660.0
2021-01-26 10:10:00,243.3,243.3,241.79,241.79,8988.0,233.7757,233.7757,232.3249,232.3249,8988.0
2021-01-26 10:20:00,241.83,242.15,240.99,241.6,21744.0,232.3633,232.6708,231.5562,232.1423,21744.0
2021-01-26 10:30:00,241.71,241.73,241.12,241.41,12012.0,232.248,232.2672,231.6811,231.9597,12012.0
2021-01-26 10:40:00,241.36,241.84,241.36,241.47,12294.0,231.9117,232.3729,231.9117,232.0174,12294.0
2021-01-26 10:50:00,241.38,241.38,240.45,240.51,23016.0,231.9309,231.9309,231.0373,231.095,23016.0
2021-01-26 11:00:00,240.35,241.14,240.35,240.48,10044.0,230.9412,231.7003,230.9412,231.0661,10044.0
2021-01-26 11:10:00,240.79,241.07,240.5,240.82,13146.0,231.364,231.633,231.0854,231.3928,13146.0
2021-01-26 11:20:00,241.09,241.1,240.75,241.03,6048.0,231.6523,231.6619,231.3256,231.5946,6048.0
2021-01-26 11:30:00,241.04,241.41,240.77,241.23,18609.0,231.6042,231.9597,231.3448,231.7868,18609.0
2021-01-26 11:40:00,241.39,241.93,241.1,241.42,10047.0,231.9405,232.4594,231.6619,231.9693,10047.0
2021-01-26 11:50:00,241.72,241.72,241.15,241.29,10716.0,232.2576,232.2576,231.7099,231.8444,10716.0
2021-01-26 12:00:00,241.37,241.68,241.32,241.58,8400.0,231.9213,232.2192,231.8733,232.1231,8400.0
2021-01-26 12:10:00,241.49,241.54,241.1,241.3,11493.0,232.0366,232.0846,231.6619,231.854,11493.0
2021-01-26 12:20:00,241.22,241.84,241.22,241.52,13275.0,231.7772,232.3729,231.7772,232.0654,13275.0
2021-01-26 12:30:00,241.4,242.03,241.4,242.03,8700.0,231.9501,232.5555,231.9501,232.5555,8700.0
2021-01-26 12:40:00,242.03,242.03,241.82,241.93,5217.0,232.5555,232.5555,232.3537,232.4594,5217.0
2021-01-26 12:50:00,242.0,242.64,241.97,242.15,16530.0,232.5266,233.1416,232.4978,232.6708,16530.0
2021-01-26 13:00:00,242.14,242.57,242.03,242.57,19080.0,232.6612,233.0743,232.5555,233.0743,19080.0
2021-01-26 13:10:00,242.79,242.79,242.57,242.57,5238.0,233.2857,233.2857,233.0743,233.0743,5238.0
2021-01-26 13:20:00,242.58,242.88,242.55,242.6,7638.0,233.0839,233.3722,233.0551,233.1032,7638.0
2021-01-26 13:30:00,242.6,243.24,242.6,243.24,12300.0,233.1032,233.7181,233.1032,233.7181,12300.0
2021-01-26 13:40:00,243.1,243.46,242.94,243.09,10809.0,233.5836,233.9295,233.4298,233.574,10809.0
2021-01-26 13:50:00,243.09,243.09,242.79,242.85,5010.0,233.574,233.574,233.2857,233.3434,5010.0
2021-01-26 14:00:00,242.6,242.86,242.6,242.67,3615.0,233.1032,233.353,233.1032,233.1704,3615.0
2021-01-26 14:10:00,242.76,243.38,242.76,242.95,8595.0,233.2569,233.8526,233.2569,233.4394,8595.0
2021-01-26 14:20:00,242.9,242.94,242.22,242.22,14400.0,233.3914,233.4298,232.738,232.738,14400.0
2021-01-26 14:30:00,242.39,242.69,242.32,242.33,5373.0,232.9014,233.1896,232.8341,232.8437,5373.0
2021-01-26 14:40:00,242.27,242.42,242.0,242.42,9492.0,232.7861,232.9302,232.5266,232.9302,9492.0
2021-01-26 14:50:00,242.35,242.35,242.03,242.12,5727.0,232.8629,232.8629,232.5555,232.6419,5727.0
2021-01-26 15:00:00,242.06,242.41,242.04,242.41,9675.0,232.5843,232.9206,232.5651,232.9206,9675.0
2021-01-26 15:10:00,242.28,242.68,242.25,242.25,8265.0,232.7957,233.18,232.7669,232.7669,8265.0
2021-01-26 15:20:00,242.35,242.38,241.95,241.95,8109.0,232.8629,232.8918,232.4786,232.4786,8109.0
2021-01-26 15:30:00,241.93,241.93,241.17,241.27,19374.0,232.4594,232.4594,231.7291,231.8252,19374.0
2021-01-26 15:40:00,241.2,241.52,241.12,241.12,21588.0,231.758,232.0654,231.6811,231.6811,21588.0
2021-01-26 15:50:00,241.27,241.37,240.99,241.21,62124.0,231.8252,231.9213,231.5562,231.7676,62124.0
2021-01-27 09:30:00,239.45,240.02,236.22,237.19,38622.0,230.0765,230.6241,226.9729,227.9049,38622.0
2021-01-27 09:40:00,236.5,237.23,235.18,236.58,27630.0,227.2419,227.9434,225.9736,227.3188,27630.0
2021-01-27 09:50:00,236.43,237.3,235.59,237.02,31929.0,227.1747,228.0106,226.3676,227.7416,31929.0
2021-01-27 10:00:00,236.75,237.48,236.66,236.66,14493.0,227.4822,228.1836,227.3957,227.3957,14493.0
2021-01-27 10:10:00,236.11,236.81,235.83,236.59,10980.0,226.8672,227.5398,226.5982,227.3284,10980.0
2021-01-27 10:20:00,237.36,238.01,237.01,238.01,12735.0,228.0683,228.6928,227.732,228.6928,12735.0
2021-01-27 10:30:00,238.06,238.08,237.32,237.56,10074.0,228.7409,228.7601,228.0298,228.2604,10074.0
2021-01-27 10:40:00,237.62,238.6,237.62,238.58,15285.0,228.3181,229.2597,228.3181,229.2405,15285.0
2021-01-27 10:50:00,238.49,238.78,238.13,238.55,16275.0,229.154,229.4327,228.8081,229.2117,16275.0
2021-01-27 11:00:00,238.4,238.55,237.89,238.07,9750.0,229.0676,229.2117,228.5775,228.7505,9750.0
2021-01-27 11:10:00,238.13,238.16,237.66,237.93,14058.0,228.8081,228.837,228.3565,228.616,14058.0
2021-01-27 11:20:00,237.93,238.48,237.68,238.16,15012.0,228.616,229.1444,228.3757,228.837,15012.0
2021-01-27 11:30:00,238.07,238.32,237.71,238.13,15855.0,228.7505,228.9907,228.4046,228.8081,15855.0
2021-01-27 11:40:00,238.19,238.19,237.14,237.16,15147.0,228.8658,228.8658,227.8569,227.8761,15147.0
2021-01-27 11:50:00,236.97,237.46,236.97,237.3,15141.0,227.6935,228.1644,227.6935,228.0106,15141.0
2021-01-27 12:00:00,237.19,237.8,237.01,237.06,18255.0,227.9049,228.4911,227.732,227.78,18255.0
2021-01-27 12:10:00,237.12,237.28,236.44,236.8,21027.0,227.8377,227.9914,227.1843,227.5302,21027.0
2021-01-27 12:20:00,236.67,237.45,236.51,237.28,16932.0,227.4053,228.1548,227.2516,227.9914,16932.0
2021-01-27 12:30:00,237.29,237.87,237.06,237.8,18828.0,228.001,228.5583,227.78,228.4911,18828.0
2021-01-27 12:40:00,237.99,238.99,237.99,238.88,15246.0,228.6736,229.6345,228.6736,229.5288,15246.0
2021-01-27 12:50:00,239.05,239.52,238.98,239.15,7989.0,229.6921,230.1437,229.6249,229.7882,7989.0
2021-01-27 13:00:00,239.73,239.73,238.49,238.88,7515.0,230.3455,230.3455,229.154,229.5288,7515.0
2021-01-27 13:10:00,238.77,239.17,238.32,238.96,13896.0,229.4231,229.8074,228.9907,229.6056,13896.0
2021-01-27 13:20:00,238.72,239.49,238.72,239.2,8790.0,229.375,230.1149,229.375,229.8362,8790.0
2021-01-27 13:30:00,239.15,239.79,239.03,239.21,16497.0,229.7882,230.4032,229.6729,229.8459,16497.0
2021-01-27 13:40:00,239.27,239.82,239.22,239.76,9000.0,229.9035,230.432,229.8555,230.3743,9000.0
2021-01-27 13:50:00,239.63,240.42,239.47,239.89,14718.0,230.2494,231.0085,230.0957,230.4992,14718.0
2021-01-27 14:00:00,239.91,240.18,239.58,239.66,18873.0,230.5185,230.7779,230.2014,230.2782,18873.0
2021-01-27 14:10:00,239.69,240.26,239.43,239.81,22980.0,230.3071,230.8548,230.0572,230.4224,22980.0
2021-01-27 14:20:00,239.68,240.42,239.3,239.82,22812.0,230.2975,231.0085,229.9323,230.432,22812.0
2021-01-27 14:30:00,240.03,240.27,239.53,239.88,28554.0,230.6338,230.8644,230.1533,230.4896,28554.0
2021-01-27 14:40:00,240.0,240.71,239.51,239.62,30777.0,230.6049,231.2871,230.1341,230.2398,30777.0
2021-01-27 14:50:00,239.29,239.8,238.88,239.4,20406.0,229.9227,230.4128,229.5288,230.0284,20406.0
2021-01-27 15:00:00,239.4,239.69,239.11,239.57,19047.0,230.0284,230.3071,229.7498,230.1918,19047.0
2021-01-27 15:10:00,239.56,240.08,239.53,239.59,33999.0,230.1822,230.6818,230.1533,230.211,33999.0
2021-01-27 15:20:00,239.72,240.09,239.4,239.65,27714.0,230.3359,230.6914,230.0284,230.2686,27714.0
2021-01-27 15:30:00,239.64,239.75,238.63,239.28,32010.0,230.259,230.3647,229.2886,229.9131,32010.0
2021-01-27 15:40:00,239.46,240.32,239.12,240.1,54993.0,230.0861,230.9124,229.7594,230.701,54993.0
2021-01-27 15:50:00,239.98,240.91,239.21,240.02,109014.0,230.5857,231.4793,229.8459,230.6241,109014.0
2021-01-28 09:30:00,238.29,238.96,235.33,237.08,51645.0,228.9619,229.6056,226.1177,227.7992,51645.0
2021-01-28 09:40:00,237.08,241.13,236.09,237.33,29493.0,227.7992,231.6907,226.848,228.0395,29493.0
2021-01-28 09:50:00,237.48,239.1,237.0,237.39,43698.0,228.1836,229.7402,227.7224,228.0971,43698.0
2021-01-28 10:00:00,237.39,239.0,236.56,238.87,29277.0,228.0971,229.6441,227.2996,229.5192,29277.0
2021-01-28 10:10:00,238.47,240.12,237.7,239.94,16137.0,229.1348,230.7202,228.395,230.5473,16137.0
2021-01-28 10:20:00,239.98,239.98,238.59,239.12,11769.0,230.5857,230.5857,229.2501,229.7594,11769.0
2021-01-28 10:30:00,239.39,239.51,235.58,235.63,32976.0,230.0188,230.1341,226.358,226.406,32976.0
2021-01-28 10:40:00,236.63,236.82,230.59,235.25,101910.0,227.3669,227.5494,221.5633,226.0409,101910.0
2021-01-28 10:50:00,235.97,236.84,235.51,236.84,15639.0,226.7327,227.5686,226.2907,227.5686,15639.0
2021-01-28 11:00:00,236.29,236.52,235.28,235.94,12198.0,227.0402,227.2612,226.0697,226.7039,12198.0
2021-01-28 11:10:00,236.35,236.35,233.13,233.13,22203.0,227.0978,227.0978,224.0039,224.0039,22203.0
2021-01-28 11:20:00,233.69,234.69,233.0,234.43,18951.0,224.5419,225.5028,223.879,225.253,18951.0
2021-01-28 11:30:00,234.96,235.27,233.66,234.95,13140.0,225.7622,226.0601,224.5131,225.7526,13140.0
2021-01-28 11:40:00,234.74,235.46,234.34,234.7,45657.0,225.5508,226.2427,225.1665,225.5124,45657.0
2021-01-28 11:50:00,234.95,236.67,234.95,235.67,11484.0,225.7526,227.4053,225.7526,226.4444,11484.0
2021-01-28 12:00:00,235.92,236.75,235.3,235.95,8820.0,226.6846,227.4822,226.0889,226.7135,8820.0
2021-01-28 12:10:00,235.85,236.14,234.97,235.47,35520.0,226.6174,226.896,225.7718,226.2523,35520.0
2021-01-28 12:20:00,235.75,235.88,234.95,235.63,25314.0,226.5213,226.6462,225.7526,226.406,25314.0
2021-01-28 12:30:00,235.61,236.65,235.3,236.53,16890.0,226.3868,227.3861,226.0889,227.2708,16890.0
2021-01-28 12:40:00,236.3,237.21,236.3,237.07,10683.0,227.0498,227.9241,227.0498,227.7896,10683.0
2021-01-28 12:50:00,236.82,236.86,236.01,236.12,13524.0,227.5494,227.5878,226.7711,226.8768,13524.0
2021-01-28 13:00:00,236.02,236.19,235.41,235.66,12600.0,226.7807,226.9441,226.1946,226.4348,12600.0
2021-01-28 13:10:00,235.48,235.81,235.24,235.24,6861.0,226.2619,226.579,226.0313,226.0313,6861.0
2021-01-28 13:20:00,235.12,235.73,235.0,235.71,14400.0,225.916,226.5021,225.8007,226.4829,14400.0
2021-01-28 13:30:00,235.6,235.6,235.22,235.4,9312.0,226.3772,226.3772,226.012,226.185,9312.0
2021-01-28 13:40:00,235.42,236.76,235.18,236.76,24222.0,226.2042,227.4918,225.9736,227.4918,24222.0
2021-01-28 13:50:00,236.44,236.63,236.24,236.48,19419.0,227.1843,227.3669,226.9921,227.2227,19419.0
2021-01-28 14:00:00,236.04,236.13,235.22,235.38,28869.0,226.7999,226.8864,226.012,226.1658,28869.0
2021-01-28 14:10:00,235.49,236.33,235.38,236.02,21234.0,226.2715,227.0786,226.1658,226.7807,21234.0
2021-01-28 14:20:00,236.15,236.46,235.89,236.24,15663.0,226.9056,227.2035,226.6558,226.9921,15663.0
2021-01-28 14:30:00,236.27,236.61,236.27,236.34,28461.0,227.0209,227.3476,227.0209,227.0882,28461.0
2021-01-28 14:40:00,236.4,237.15,236.14,236.93,10605.0,227.1459,227.8665,226.896,227.6551,10605.0
2021-01-28 14:50:00,236.8,236.97,236.2,236.94,14100.0,227.5302,227.6935,226.9537,227.6647,14100.0
2021-01-28 15:00:00,236.67,238.31,236.58,238.21,18054.0,227.4053,228.9811,227.3188,228.885,18054.0
2021-01-28 15:10:00,237.97,237.97,237.19,237.63,42297.0,228.6544,228.6544,227.9049,228.3277,42297.0
2021-01-28 15:20:00,237.67,238.42,237.45,237.61,19200.0,228.3661,229.0868,228.1548,228.3085,19200.0
2021-01-28 15:30:00,237.58,237.95,237.35,237.88,32565.0,228.2797,228.6352,228.0587,228.5679,32565.0
2021-01-28 15:40:00,237.88,237.89,237.22,237.33,40947.0,228.5679,228.5775,227.9338,228.0395,40947.0
2021-01-28 15:50:00,237.71,237.71,236.75,237.34,147645.0,228.4046,228.4046,227.4822,228.0491,147645.0
2021-01-29 09:30:00,235.31,235.31,231.25,232.49,52758.0,226.0985,226.0985,222.1975,223.3889,52758.0
2021-01-29 09:40:00,232.27,232.82,231.33,232.44,45465.0,223.1775,223.706,222.2743,223.3409,45465.0
2021-01-29 09:50:00,232.34,233.06,231.49,231.5,16995.0,223.2448,223.9366,222.4281,222.4377,16995.0
2021-01-29 10:00:00,231.51,232.55,231.51,232.55,22725.0,222.4473,223.4466,222.4473,223.4466,22725.0
2021-01-29 10:10:00,232.39,232.61,231.33,231.43,17277.0,223.2928,223.5042,222.2743,222.3704,17277.0
2021-01-29 10:20:00,231.72,232.46,231.36,231.67,12627.0,222.6491,223.3601,222.3032,222.601,12627.0
2021-01-29 10:30:00,231.69,232.25,231.45,231.86,17301.0,222.6202,223.1583,222.3896,222.7836,17301.0
2021-01-29 10:40:00,231.94,232.14,231.66,232.14,15045.0,222.8604,223.0526,222.5914,223.0526,15045.0
2021-01-29 10:50:00,232.15,232.15,231.27,231.9,25032.0,223.0622,223.0622,222.2167,222.822,25032.0
2021-01-29 11:00:00,232.2,232.2,231.18,231.23,61950.0,223.1103,223.1103,222.1302,222.1782,61950.0
2021-01-29 11:10:00,231.17,231.36,230.74,230.94,26868.0,222.1206,222.3032,221.7074,221.8996,26868.0
2021-01-29 11:20:00,231.1,231.22,230.54,230.67,23613.0,222.0533,222.1686,221.5153,221.6402,23613.0
2021-01-29 11:30:00,230.52,231.31,230.16,230.32,40365.0,221.496,222.2551,221.1501,221.3039,40365.0
2021-01-29 11:40:00,230.17,230.38,229.82,229.82,37032.0,221.1597,221.3615,220.8234,220.8234,37032.0
2021-01-29 11:50:00,229.67,229.9,229.41,229.76,25725.0,220.6793,220.9003,220.4295,220.7658,25725.0
2021-01-29 12:00:00,229.75,229.78,229.47,229.6,16194.0,220.7562,220.785,220.4871,220.6121,16194.0
2021-01-29 12:10:00,229.63,229.77,228.77,228.95,17634.0,220.6409,220.7754,219.8145,219.9875,17634.0
2021-01-29 12:20:00,228.98,229.64,228.86,229.62,37431.0,220.0163,220.6505,219.901,220.6313,37431.0
2021-01-29 12:30:00,229.47,229.49,228.62,228.67,13161.0,220.4871,220.5064,219.6704,219.7185,13161.0
2021-01-29 12:40:00,228.79,229.09,228.65,228.74,18591.0,219.8338,220.122,219.6992,219.7857,18591.0
2021-01-29 12:50:00,228.77,229.59,228.69,229.46,37275.0,219.8145,220.6024,219.7377,220.4775,37275.0
2021-01-29 13:00:00,229.32,229.54,228.88,228.97,12900.0,220.343,220.5544,219.9202,220.0067,12900.0
2021-01-29 13:10:00,229.08,229.19,228.84,229.1,20100.0,220.1124,220.2181,219.8818,220.1316,20100.0
2021-01-29 13:20:00,229.2,230.01,229.12,229.87,28593.0,220.2277,221.006,220.1508,220.8715,28593.0
2021-01-29 13:30:00,229.88,230.1,229.49,229.82,40488.0,220.8811,221.0925,220.5064,220.8234,40488.0
2021-01-29 13:40:00,229.74,229.89,229.35,229.46,10869.0,220.7466,220.8907,220.3718,220.4775,10869.0
2021-01-29 13:50:00,229.47,229.93,229.44,229.93,20571.0,220.4871,220.9291,220.4583,220.9291,20571.0
2021-01-29 14:00:00,230.2,231.59,230.2,231.59,27930.0,221.1886,222.5241,221.1886,222.5241,27930.0
2021-01-29 14:10:00,231.4,231.7,230.8,230.8,25431.0,222.3416,222.6298,221.7651,221.7651,25431.0
2021-01-29 14:20:00,230.96,230.97,230.48,230.69,13941.0,221.9188,221.9284,221.4576,221.6594,13941.0
2021-01-29 14:30:00,230.59,230.59,229.58,229.68,18975.0,221.5633,221.5633,220.5928,220.6889,18975.0
2021-01-29 14:40:00,229.76,230.09,229.53,229.71,29565.0,220.7658,221.0829,220.5448,220.7177,29565.0
2021-01-29 14:50:00,229.72,230.15,229.54,230.04,19398.0,220.7274,221.1405,220.5544,221.0348,19398.0
2021-01-29 15:00:00,230.15,231.09,230.15,230.76,19626.0,221.1405,222.0437,221.1405,221.7266,19626.0
2021-01-29 15:10:00,230.8,231.21,230.54,231.07,30090.0,221.7651,222.159,221.5153,222.0245,30090.0
2021-01-29 15:20:00,231.0,231.09,230.42,230.46,22725.0,221.9572,222.0437,221.4,221.4384,22725.0
2021-01-29 15:30:00,230.49,231.04,230.33,230.68,20106.0,221.4672,221.9957,221.3135,221.6498,20106.0
2021-01-29 15:40:00,230.5,230.71,230.22,230.63,69384.0,221.4768,221.6786,221.2078,221.6017,69384.0
2021-01-29 15:50:00,230.75,231.68,230.28,230.52,108423.0,221.717,222.6106,221.2654,221.496,108423.0
2021-02-01 09:30:00,231.54,233.22,230.87,230.87,44769.0,222.4761,224.0903,221.8323,221.8323,44769.0
2021-02-01 09:40:00,231.76,231.76,229.36,229.82,12681.0,222.6875,222.6875,220.3814,220.8234,12681.0
2021-02-01 09:50:00,229.87,230.54,229.23,230.11,21234.0,220.8715,221.5153,220.2565,221.1021,21234.0
2021-02-01 10:00:00,229.85,230.12,228.69,228.87,15330.0,220.8523,221.1117,219.7377,219.9106,15330.0
2021-02-01 10:10:00,228.8,228.97,228.51,228.78,22815.0,219.8434,220.0067,219.5647,219.8241,22815.0
2021-02-01 10:20:00,228.86,229.4,228.64,228.74,31014.0,219.901,220.4199,219.6896,219.7857,31014.0
2021-02-01 10:30:00,228.6,228.71,227.75,228.04,30075.0,219.6512,219.7569,218.8345,219.1131,30075.0
2021-02-01 10:40:00,228.12,228.18,227.68,227.75,14262.0,219.19,219.2476,218.7672,218.8345,14262.0
2021-02-01 10:50:00,227.77,228.12,227.47,227.61,11442.0,218.8537,219.19,218.5654,218.7,11442.0
2021-02-01 11:00:00,227.58,227.67,227.2,227.57,14925.0,218.6711,218.7576,218.306,218.6615,14925.0
2021-02-01 11:10:00,227.57,227.91,227.34,227.74,9369.0,218.6615,218.9882,218.4405,218.8249,9369.0
2021-02-01 11:20:00,227.69,228.13,227.41,227.56,23316.0,218.7768,219.1996,218.5078,218.6519,23316.0
2021-02-01 11:30:00,227.81,228.48,227.81,228.39,13035.0,218.8921,219.5359,218.8921,219.4494,13035.0
2021-02-01 11:40:00,228.69,228.99,228.68,228.79,12090.0,219.7377,220.0259,219.7281,219.8338,12090.0
2021-02-01 11:50:00,228.93,229.24,228.29,228.29,16866.0,219.9683,220.2661,219.3533,219.3533,16866.0
2021-02-01 12:00:00,228.51,229.03,228.32,228.99,21000.0,219.5647,220.0644,219.3822,220.0259,21000.0
2021-02-01 12:10:00,229.06,229.5,229.0,229.34,15456.0,220.0932,220.516,220.0355,220.3622,15456.0
2021-02-01 12:20:00,229.37,229.58,229.22,229.33,15600.0,220.3911,220.5928,220.2469,220.3526,15600.0
2021-02-01 12:30:00,229.47,229.86,229.41,229.73,10800.0,220.4871,220.8619,220.4295,220.737,10800.0
2021-02-01 12:40:00,229.81,230.09,229.77,230.09,6993.0,220.8138,221.0829,220.7754,221.0829,6993.0
2021-02-01 12:50:00,230.18,230.63,230.18,230.37,6648.0,221.1693,221.6017,221.1693,221.3519,6648.0
2021-02-01 13:00:00,230.36,230.36,229.73,229.96,4800.0,221.3423,221.3423,220.737,220.958,4800.0
2021-02-01 13:10:00,229.77,230.1,229.75,229.82,3432.0,220.7754,221.0925,220.7562,220.8234,3432.0
2021-02-01 13:20:00,229.77,230.25,229.67,230.14,6252.0,220.7754,221.2366,220.6793,221.1309,6252.0
2021-02-01 13:30:00,230.18,231.07,230.18,231.07,12420.0,221.1693,222.0245,221.1693,222.0245,12420.0
2021-02-01 13:40:00,231.03,231.14,230.67,230.9,7923.0,221.9861,222.0918,221.6402,221.8612,7923.0
2021-02-01 13:50:00,230.96,231.33,230.89,231.33,11760.0,221.9188,222.2743,221.8516,222.2743,11760.0
2021-02-01 14:00:00,231.29,231.67,231.13,231.58,18480.0,222.2359,222.601,222.0822,222.5145,18480.0
2021-02-01 14:10:00,231.58,232.0,231.56,232.0,10992.0,222.5145,222.9181,222.4953,222.9181,10992.0
2021-02-01 14:20:00,231.86,232.21,231.86,232.07,9777.0,222.7836,223.1199,222.7836,222.9854,9777.0
2021-02-01 14:30:00,232.07,232.11,231.82,231.88,8214.0,222.9854,223.0238,222.7451,222.8028,8214.0
2021-02-01 14:40:00,231.89,231.95,231.77,231.88,7206.0,222.8124,222.8701,222.6971,222.8028,7206.0
2021-02-01 14:50:00,231.92,232.28,231.86,232.1,19539.0,222.8412,223.1871,222.7836,223.0142,19539.0
2021-02-01 15:00:00,232.21,232.63,232.21,232.43,16494.0,223.1199,223.5234,223.1199,223.3313,16494.0
2021-02-01 15:10:00,232.42,232.63,232.25,232.46,27372.0,223.3217,223.5234,223.1583,223.3601,27372.0
2021-02-01 15:20:00,232.52,232.75,232.27,232.27,20364.0,223.4177,223.6387,223.1775,223.1775,20364.0
2021-02-01 15:30:00,232.28,232.49,232.04,232.46,33339.0,223.1871,223.3889,222.9565,223.3601,33339.0
2021-02-01 15:40:00,232.49,232.76,232.38,232.76,41154.0,223.3889,223.6483,223.2832,223.6483,41154.0
2021-02-01 15:50:00,232.69,233.16,232.5,232.7,96630.0,223.5811,224.0327,223.3985,223.5907,96630.0
2021-02-02 09:30:00,233.21,234.67,233.21,233.39,21540.0,224.0807,225.4836,224.0807,224.2537,21540.0
2021-02-02 09:40:00,233.6,234.25,233.28,233.28,15333.0,224.4555,225.08,224.148,224.148,15333.0
2021-02-02 09:50:00,233.89,234.73,233.79,234.31,8535.0,224.7341,225.5412,224.638,225.1377,8535.0
2021-02-02 10:00:00,234.6,235.51,234.6,234.83,14085.0,225.4163,226.2907,225.4163,225.6373,14085.0
2021-02-02 10:10:00,234.96,235.86,234.82,235.86,12552.0,225.7622,226.627,225.6277,226.627,12552.0
2021-02-02 10:20:00,235.97,236.33,235.62,235.79,16800.0,226.7327,227.0786,226.3964,226.5597,16800.0
2021-02-02 10:30:00,235.89,236.1,235.76,235.98,10344.0,226.6558,226.8576,226.5309,226.7423,10344.0
2021-02-02 10:40:00,236.24,236.4,235.88,236.27,13902.0,226.9921,227.1459,226.6462,227.0209,13902.0
2021-02-02 10:50:00,236.33,236.85,236.14,236.64,23163.0,227.0786,227.5782,226.896,227.3765,23163.0
2021-02-02 11:00:00,236.35,236.85,236.27,236.69,13170.0,227.0978,227.5782,227.0209,227.4245,13170.0
2021-02-02 11:10:00,236.55,237.12,236.54,237.12,8547.0,227.29,227.8377,227.2804,227.8377,8547.0
2021-02-02 11:20:00,237.11,237.19,236.75,237.06,15504.0,227.8281,227.9049,227.4822,227.78,15504.0
2021-02-02 11:30:00,237.22,237.87,237.02,237.81,12432.0,227.9338,228.5583,227.7416,228.5007,12432.0
2021-02-02 11:40:00,237.81,237.83,237.54,237.66,6786.0,228.5007,228.5199,228.2412,228.3565,6786.0
2021-02-02 11:50:00,237.58,237.74,237.36,237.49,8529.0,228.2797,228.4334,228.0683,228.1932,8529.0
2021-02-02 12:00:00,237.55,237.76,237.49,237.56,5700.0,228.2508,228.4526,228.1932,228.2604,5700.0
2021-02-02 12:10:00,237.58,237.81,237.43,237.73,15885.0,228.2797,228.5007,228.1355,228.4238,15885.0
2021-02-02 12:20:00,237.73,237.8,237.27,237.27,6135.0,228.4238,228.4911,227.9818,227.9818,6135.0
2021-02-02 12:30:00,237.32,237.69,237.32,237.62,5247.0,228.0298,228.3854,228.0298,228.3181,5247.0
2021-02-02 12:40:00,237.5,237.54,237.35,237.4,3003.0,228.2028,228.2412,228.0587,228.1067,3003.0
2021-02-02 12:50:00,237.49,237.49,237.27,237.42,4671.0,228.1932,228.1932,227.9818,228.1259,4671.0
2021-02-02 13:00:00,237.55,237.61,237.14,237.14,4833.0,228.2508,228.3085,227.8569,227.8569,4833.0
2021-02-02 13:10:00,237.13,237.25,236.55,236.9,11787.0,227.8473,227.9626,227.29,227.6263,11787.0
2021-02-02 13:20:00,236.94,237.0,236.88,236.88,2700.0,227.6647,227.7224,227.6071,227.6071,2700.0
2021-02-02 13:30:00,236.91,236.96,236.76,236.76,3552.0,227.6359,227.6839,227.4918,227.4918,3552.0
2021-02-02 13:40:00,236.89,236.89,236.67,236.78,18072.0,227.6167,227.6167,227.4053,227.511,18072.0
2021-02-02 13:50:00,236.75,236.95,236.67,236.95,14313.0,227.4822,227.6743,227.4053,227.6743,14313.0
2021-02-02 14:00:00,237.28,237.66,237.27,237.5,7500.0,227.9914,228.3565,227.9818,228.2028,7500.0
2021-02-02 14:10:00,237.34,237.46,237.16,237.38,16059.0,228.0491,228.1644,227.8761,228.0875,16059.0
2021-02-02 14:20:00,237.4,237.4,236.8,237.29,17067.0,228.1067,228.1067,227.5302,228.001,17067.0
2021-02-02 14:30:00,237.68,237.89,237.65,237.89,5178.0,228.3757,228.5775,228.3469,228.5775,5178.0
2021-02-02 14:40:00,237.9,237.97,237.71,237.91,37575.0,228.5871,228.6544,228.4046,228.5967,37575.0
2021-02-02 14:50:00,237.94,238.19,237.82,238.08,10029.0,228.6256,228.8658,228.5103,228.7601,10029.0
2021-02-02 15:00:00,238.13,238.15,237.82,237.82,11721.0,228.8081,228.8274,228.5103,228.5103,11721.0
2021-02-02 15:10:00,237.8,238.26,237.69,238.17,28107.0,228.4911,228.933,228.3854,228.8466,28107.0
2021-02-02 15:20:00,238.17,238.32,238.07,238.1,19941.0,228.8466,228.9907,228.7505,228.7793,19941.0
2021-02-02 15:30:00,238.07,238.22,238.06,238.18,23190.0,228.7505,228.8946,228.7409,228.8562,23190.0
2021-02-02 15:40:00,238.16,238.36,237.91,237.91,38085.0,228.837,229.0291,228.5967,228.5967,38085.0
2021-02-02 15:50:00,237.69,237.79,236.77,236.83,93120.0,228.3854,228.4814,227.5014,227.559,93120.0
2021-02-03 09:30:00,240.14,242.03,239.34,241.66,62292.0,230.7394,232.5555,229.9708,232.1999,62292.0
2021-02-03 09:40:00,241.47,242.48,240.54,242.08,33543.0,232.0174,232.9878,231.1238,232.6035,33543.0
2021-02-03 09:50:00,241.59,241.66,240.47,240.96,15627.0,232.1327,232.1999,231.0565,231.5274,15627.0
2021-02-03 10:00:00,241.01,241.01,240.03,240.24,16317.0,231.5754,231.5754,230.6338,230.8355,16317.0
2021-02-03 10:10:00,240.03,240.03,238.45,238.45,35712.0,230.6338,230.6338,229.1156,229.1156,35712.0
2021-02-03 10:20:00,238.41,238.81,237.39,237.69,31509.0,229.0772,229.4615,228.0971,228.3854,31509.0
2021-02-03 10:30:00,237.43,237.73,236.77,237.03,34368.0,228.1355,228.4238,227.5014,227.7512,34368.0
2021-02-03 10:40:00,236.89,237.07,236.54,236.99,18612.0,227.6167,227.7896,227.2804,227.7128,18612.0
2021-02-03 10:50:00,237.0,237.3,236.83,237.11,19545.0,227.7224,228.0106,227.559,227.8281,19545.0
2021-02-03 11:00:00,237.1,237.24,236.51,237.21,57174.0,227.8185,227.953,227.2516,227.9241,57174.0
2021-02-03 11:10:00,237.09,237.25,236.59,237.04,20175.0,227.8088,227.9626,227.3284,227.7608,20175.0
2021-02-03 11:20:00,237.09,237.33,236.71,237.1,25239.0,227.8088,228.0395,227.4437,227.8185,25239.0
2021-02-03 11:30:00,237.05,237.05,236.35,236.69,20958.0,227.7704,227.7704,227.0978,227.4245,20958.0
2021-02-03 11:40:00,236.54,236.66,236.04,236.1,16620.0,227.2804,227.3957,226.7999,226.8576,16620.0
2021-02-03 11:50:00,236.21,236.82,236.19,236.68,44601.0,226.9633,227.5494,226.9441,227.4149,44601.0
2021-02-03 12:00:00,236.7,236.86,236.48,236.64,36315.0,227.4341,227.5878,227.2227,227.3765,36315.0
2021-02-03 12:10:00,236.65,236.75,236.15,236.33,10830.0,227.3861,227.4822,226.9056,227.0786,10830.0
2021-02-03 12:20:00,236.28,236.33,235.52,235.65,11562.0,227.0306,227.0786,226.3003,226.4252,11562.0
2021-02-03 12:30:00,235.5,235.69,235.28,235.5,9387.0,226.2811,226.4637,226.0697,226.2811,9387.0
2021-02-03 12:40:00,235.5,236.04,235.5,236.04,6879.0,226.2811,226.7999,226.2811,226.7999,6879.0
2021-02-03 12:50:00,235.96,236.26,235.8,235.92,7776.0,226.7231,227.0113,226.5693,226.6846,7776.0
2021-02-03 13:00:00,235.75,235.86,235.68,235.75,12528.0,226.5213,226.627,226.454,226.5213,12528.0
2021-02-03 13:10:00,235.78,235.92,235.71,235.71,6843.0,226.5501,226.6846,226.4829,226.4829,6843.0
2021-02-03 13:20:00,235.76,235.82,235.33,235.33,14400.0,226.5309,226.5886,226.1177,226.1177,14400.0
2021-02-03 13:30:00,235.2,235.85,235.2,235.71,14223.0,225.9928,226.6174,225.9928,226.4829,14223.0
2021-02-03 13:40:00,235.75,235.85,235.32,235.32,10485.0,226.5213,226.6174,226.1081,226.1081,10485.0
2021-02-03 13:50:00,235.42,235.42,235.07,235.13,11991.0,226.2042,226.2042,225.8679,225.9256,11991.0
2021-02-03 14:00:00,235.16,235.42,235.07,235.36,14100.0,225.9544,226.2042,225.8679,226.1466,14100.0
2021-02-03 14:10:00,235.42,236.06,235.35,235.92,13824.0,226.2042,226.8192,226.137,226.6846,13824.0
2021-02-03 14:20:00,235.96,235.96,235.63,235.76,8589.0,226.7231,226.7231,226.406,226.5309,8589.0
2021-02-03 14:30:00,235.9,236.03,235.83,235.87,14961.0,226.6654,226.7903,226.5982,226.6366,14961.0
2021-02-03 14:40:00,236.03,236.44,235.92,236.44,14811.0,226.7903,227.1843,226.6846,227.1843,14811.0
2021-02-03 14:50:00,236.39,236.39,235.92,236.02,12303.0,227.1362,227.1362,226.6846,226.7807,12303.0
2021-02-03 15:00:00,235.97,235.99,235.58,235.61,11295.0,226.7327,226.7519,226.358,226.3868,11295.0
2021-02-03 15:10:00,235.56,235.56,235.09,235.19,23127.0,226.3387,226.3387,225.8871,225.9832,23127.0
2021-02-03 15:20:00,235.15,235.21,234.26,234.32,43335.0,225.9448,226.0024,225.0896,225.1473,43335.0
2021-02-03 15:30:00,234.44,234.62,234.14,234.24,22017.0,225.2626,225.4355,224.9743,225.0704,22017.0
2021-02-03 15:40:00,234.31,234.56,234.0,234.14,31872.0,225.1377,225.3779,224.8398,224.9743,31872.0
2021-02-03 15:50:00,234.27,234.47,233.56,233.8,93294.0,225.0992,225.2914,224.417,224.6476,93294.0
2021-02-04 09:30:00,234.45,235.95,234.32,235.95,42237.0,225.2722,226.7135,225.1473,226.7135,42237.0
2021-02-04 09:40:00,236.01,237.92,236.01,237.48,45825.0,226.7711,228.6064,226.7711,228.1836,45825.0
2021-02-04 09:50:00,237.34,239.28,237.33,238.96,33099.0,228.0491,229.9131,228.0395,229.6056,33099.0
2021-02-04 10:00:00,238.71,239.58,238.7,239.58,13755.0,229.3654,230.2014,229.3558,230.2014,13755.0
2021-02-04 10:10:00,239.82,240.32,239.43,240.17,40218.0,230.432,230.9124,230.0572,230.7683,40218.0
2021-02-04 10:20:00,240.33,240.62,239.58,240.23,75555.0,230.922,231.2007,230.2014,230.8259,75555.0
2021-02-04 10:30:00,240.3,240.45,239.45,239.71,28806.0,230.8932,231.0373,230.0765,230.3263,28806.0
2021-02-04 10:40:00,239.71,239.8,239.24,239.3,27606.0,230.3263,230.4128,229.8747,229.9323,27606.0
2021-02-04 10:50:00,239.29,239.53,238.86,239.53,24234.0,229.9227,230.1533,229.5096,230.1533,24234.0
2021-02-04 11:00:00,239.45,239.78,239.39,239.64,15846.0,230.0765,230.3935,230.0188,230.259,15846.0
2021-02-04 11:10:00,239.62,239.66,239.37,239.47,7725.0,230.2398,230.2782,229.9996,230.0957,7725.0
2021-02-04 11:20:00,239.4,239.4,238.76,239.09,19437.0,230.0284,230.0284,229.4135,229.7306,19437.0
2021-02-04 11:30:00,239.07,239.81,239.06,239.81,13671.0,229.7113,230.4224,229.7017,230.4224,13671.0
2021-02-04 11:40:00,239.8,239.94,239.64,239.66,15186.0,230.4128,230.5473,230.259,230.2782,15186.0
2021-02-04 11:50:00,239.68,239.92,239.54,239.91,15576.0,230.2975,230.5281,230.1629,230.5185,15576.0
2021-02-04 12:00:00,239.99,240.13,239.87,239.97,6150.0,230.5953,230.7298,230.48,230.5761,6150.0
2021-02-04 12:10:00,239.89,239.98,239.63,239.8,9741.0,230.4992,230.5857,230.2494,230.4128,9741.0
2021-02-04 12:20:00,239.69,239.75,239.38,239.39,7302.0,230.3071,230.3647,230.0092,230.0188,7302.0
2021-02-04 12:30:00,239.42,239.75,239.42,239.66,28674.0,230.0476,230.3647,230.0476,230.2782,28674.0
2021-02-04 12:40:00,239.54,239.64,239.37,239.54,27138.0,230.1629,230.259,229.9996,230.1629,27138.0
2021-02-04 12:50:00,239.83,240.6,239.83,240.59,13347.0,230.4416,231.1814,230.4416,231.1718,13347.0
2021-02-04 13:00:00,240.6,240.84,240.38,240.67,29547.0,231.1814,231.412,230.9701,231.2487,29547.0
2021-02-04 13:10:00,240.53,240.61,240.16,240.31,39858.0,231.1142,231.1911,230.7587,230.9028,39858.0
2021-02-04 13:20:00,240.24,240.35,240.16,240.2,16776.0,230.8355,230.9412,230.7587,230.7971,16776.0
2021-02-04 13:30:00,240.16,240.16,239.69,239.83,15552.0,230.7587,230.7587,230.3071,230.4416,15552.0
2021-02-04 13:40:00,239.78,239.8,239.36,239.6,16989.0,230.3935,230.4128,229.99,230.2206,16989.0
2021-02-04 13:50:00,239.65,239.65,238.93,239.09,27462.0,230.2686,230.2686,229.5768,229.7306,27462.0
2021-02-04 14:00:00,238.92,238.92,238.65,238.69,10650.0,229.5672,229.5672,229.3078,229.3462,10650.0
2021-02-04 14:10:00,238.64,238.73,238.24,238.24,28392.0,229.2982,229.3846,228.9138,228.9138,28392.0
2021-02-04 14:20:00,238.22,238.22,237.69,237.89,23244.0,228.8946,228.8946,228.3854,228.5775,23244.0
2021-02-04 14:30:00,237.83,238.37,237.6,238.18,31935.0,228.5199,229.0387,228.2989,228.8562,31935.0
2021-02-04 14:40:00,238.08,238.14,237.66,238.13,17121.0,228.7601,228.8177,228.3565,228.8081,17121.0
2021-02-04 14:50:00,238.34,238.38,237.8,237.87,18087.0,229.0099,229.0483,228.4911,228.5583,18087.0
2021-02-04 15:00:00,237.87,237.92,237.2,237.5,36297.0,228.5583,228.6064,227.9145,228.2028,36297.0
2021-02-04 15:10:00,237.43,237.61,237.26,237.5,13398.0,228.1355,228.3085,227.9722,228.2028,13398.0
2021-02-04 15:20:00,237.45,237.95,237.41,237.7,37902.0,228.1548,228.6352,228.1163,228.395,37902.0
2021-02-04 15:30:00,237.66,237.75,236.97,237.14,29487.0,228.3565,228.443,227.6935,227.8569,29487.0
2021-02-04 15:40:00,237.15,237.53,236.89,237.23,27387.0,227.8665,228.2316,227.6167,227.9434,27387.0
2021-02-04 15:50:00,237.02,237.24,236.35,236.59,105936.0,227.7416,227.953,227.0978,227.3284,105936.0
2021-02-05 09:30:00,237.87,239.25,237.65,238.76,46389.0,228.5583,229.8843,228.3469,229.4135,46389.0
2021-02-05 09:40:00,238.87,239.52,238.45,238.95,30588.0,229.5192,230.1437,229.1156,229.596,30588.0
2021-02-05 09:50:00,238.93,239.54,238.66,239.22,16317.0,229.5768,230.1629,229.3174,229.8555,16317.0
2021-02-05 10:00:00,239.21,239.5,239.01,239.39,19662.0,229.8459,230.1245,229.6537,230.0188,19662.0
2021-02-05 10:10:00,239.46,239.47,238.78,239.3,23436.0,230.0861,230.0957,229.4327,229.9323,23436.0
2021-02-05 10:20:00,239.35,239.62,239.19,239.62,20280.0,229.9804,230.2398,229.8266,230.2398,20280.0
2021-02-05 10:30:00,239.52,240.1,239.3,240.1,45510.0,230.1437,230.701,229.9323,230.701,45510.0
2021-02-05 10:40:00,239.98,240.72,239.92,240.7,22041.0,230.5857,231.2967,230.5281,231.2775,22041.0
2021-02-05 10:50:00,240.77,241.46,240.64,241.12,39918.0,231.3448,232.0078,231.2199,231.6811,39918.0
2021-02-05 11:00:00,241.13,241.67,241.09,241.09,21252.0,231.6907,232.2096,231.6523,231.6523,21252.0
2021-02-05 11:10:00,241.13,241.81,241.12,241.81,12138.0,231.6907,232.3441,231.6811,232.3441,12138.0
2021-02-05 11:20:00,241.88,242.02,240.88,241.08,21132.0,232.4113,232.5459,231.4505,231.6427,21132.0
2021-02-05 11:30:00,241.1,241.3,240.77,240.79,15108.0,231.6619,231.854,231.3448,231.364,15108.0
2021-02-05 11:40:00,240.84,240.94,240.43,240.43,21756.0,231.412,231.5081,231.0181,231.0181,21756.0
2021-02-05 11:50:00,240.26,240.49,239.98,239.98,23820.0,230.8548,231.0757,230.5857,230.5857,23820.0
2021-02-05 12:00:00,240.04,240.15,239.57,239.73,8319.0,230.6434,230.7491,230.1918,230.3455,8319.0
2021-02-05 12:10:00,239.8,240.03,239.41,239.9,22233.0,230.4128,230.6338,230.038,230.5088,22233.0
2021-02-05 12:20:00,239.74,239.94,239.72,239.72,8748.0,230.3551,230.5473,230.3359,230.3359,8748.0
2021-02-05 12:30:00,239.66,239.82,239.59,239.78,18435.0,230.2782,230.432,230.211,230.3935,18435.0
2021-02-05 12:40:00,239.83,239.84,239.58,239.67,6735.0,230.4416,230.4512,230.2014,230.2878,6735.0
2021-02-05 12:50:00,239.58,239.75,239.47,239.64,10995.0,230.2014,230.3647,230.0957,230.259,10995.0
2021-02-05 13:00:00,239.59,239.68,239.43,239.57,42501.0,230.211,230.2975,230.0572,230.1918,42501.0
2021-02-05 13:10:00,239.64,239.67,239.46,239.64,10824.0,230.259,230.2878,230.0861,230.259,10824.0
2021-02-05 13:20:00,239.66,239.74,239.49,239.72,17247.0,230.2782,230.3551,230.1149,230.3359,17247.0
2021-02-05 13:30:00,239.66,239.83,239.66,239.79,6399.0,230.2782,230.4416,230.2782,230.4032,6399.0
2021-02-05 13:40:00,239.76,239.87,239.4,239.4,18279.0,230.3743,230.48,230.0284,230.0284,18279.0
2021-02-05 13:50:00,239.18,239.35,239.0,239.0,9900.0,229.817,229.9804,229.6441,229.6441,9900.0
2021-02-05 14:00:00,239.1,239.56,239.05,239.28,20049.0,229.7402,230.1822,229.6921,229.9131,20049.0
2021-02-05 14:10:00,239.28,239.35,238.89,238.94,7233.0,229.9131,229.9804,229.5384,229.5864,7233.0
2021-02-05 14:20:00,238.98,239.08,238.85,238.96,17505.0,229.6249,229.7209,229.4999,229.6056,17505.0
2021-02-05 14:30:00,238.94,239.3,238.94,239.21,9582.0,229.5864,229.9323,229.5864,229.8459,9582.0
2021-02-05 14:40:00,239.17,239.26,239.01,239.08,15162.0,229.8074,229.8939,229.6537,229.7209,15162.0
2021-02-05 14:50:00,238.96,238.96,238.6,238.6,13896.0,229.6056,229.6056,229.2597,229.2597,13896.0
2021-02-05 15:00:00,238.53,238.67,238.53,238.59,10188.0,229.1925,229.327,229.1925,229.2501,10188.0
2021-02-05 15:10:00,238.7,239.04,238.59,239.0,48204.0,229.3558,229.6825,229.2501,229.6441,48204.0
2021-02-05 15:20:00,239.02,239.09,238.15,238.34,28911.0,229.6633,229.7306,228.8274,229.0099,28911.0
2021-02-05 15:30:00,238.3,238.93,238.3,238.66,22509.0,228.9715,229.5768,228.9715,229.3174,22509.0
2021-02-05 15:40:00,238.66,238.75,238.41,238.41,30294.0,229.3174,229.4039,229.0772,229.0772,30294.0
2021-02-05 15:50:00,238.39,238.86,238.33,238.58,126678.0,229.058,229.5096,229.0003,229.2405,126678.0
2021-02-08 09:30:00,240.99,242.42,240.46,241.8,52278.0,231.5562,232.9302,231.0469,232.3345,52278.0
2021-02-08 09:40:00,242.83,243.14,241.85,241.85,16200.0,233.3241,233.622,232.3825,232.3825,16200.0
2021-02-08 09:50:00,241.82,241.84,240.69,240.93,6900.0,232.3537,232.3729,231.2679,231.4985,6900.0
2021-02-08 10:00:00,241.17,241.47,240.98,241.37,21918.0,231.7291,232.0174,231.5466,231.9213,21918.0
2021-02-08 10:10:00,241.4,241.85,241.4,241.64,16263.0,231.9501,232.3825,231.9501,232.1807,16263.0
2021-02-08 10:20:00,241.78,241.93,241.5,241.7,22533.0,232.3153,232.4594,232.0462,232.2384,22533.0
2021-02-08 10:30:00,241.6,241.96,241.36,241.96,20526.0,232.1423,232.4882,231.9117,232.4882,20526.0
2021-02-08 10:40:00,241.84,242.0,241.53,241.66,13896.0,232.3729,232.5266,232.075,232.1999,13896.0
2021-02-08 10:50:00,241.75,241.93,241.38,241.47,13620.0,232.2864,232.4594,231.9309,232.0174,13620.0
2021-02-08 11:00:00,241.71,241.79,241.43,241.69,10275.0,232.248,232.3249,231.979,232.2288,10275.0
2021-02-08 11:10:00,241.57,241.57,241.24,241.56,9756.0,232.1135,232.1135,231.7964,232.1039,9756.0
2021-02-08 11:20:00,241.48,241.58,240.93,241.04,50184.0,232.027,232.1231,231.4985,231.6042,50184.0
2021-02-08 11:30:00,241.06,241.08,240.9,241.08,6486.0,231.6234,231.6427,231.4697,231.6427,6486.0
2021-02-08 11:40:00,240.97,241.22,240.92,241.2,21039.0,231.537,231.7772,231.4889,231.758,21039.0
2021-02-08 11:50:00,241.36,241.77,241.36,241.71,9999.0,231.9117,232.3056,231.9117,232.248,9999.0
2021-02-08 12:00:00,241.77,241.83,241.62,241.83,3900.0,232.3056,232.3633,232.1615,232.3633,3900.0
2021-02-08 12:10:00,241.82,242.22,241.79,242.18,22353.0,232.3537,232.738,232.3249,232.6996,22353.0
2021-02-08 12:20:00,242.13,242.41,242.0,242.35,14421.0,232.6515,232.9206,232.5266,232.8629,14421.0
2021-02-08 12:30:00,242.31,242.38,241.91,241.92,9759.0,232.8245,232.8918,232.4402,232.4498,9759.0
2021-02-08 12:40:00,241.82,242.23,241.82,242.09,15435.0,232.3537,232.7476,232.3537,232.6131,15435.0
2021-02-08 12:50:00,241.93,241.98,241.8,241.85,12060.0,232.4594,232.5074,232.3345,232.3825,12060.0
2021-02-08 13:00:00,241.79,242.24,241.6,241.95,9180.0,232.3249,232.7572,232.1423,232.4786,9180.0
2021-02-08 13:10:00,242.04,242.26,241.88,242.05,25908.0,232.5651,232.7765,232.4113,232.5747,25908.0
2021-02-08 13:20:00,242.0,242.07,241.93,241.98,10581.0,232.5266,232.5939,232.4594,232.5074,10581.0
2021-02-08 13:30:00,242.02,242.17,241.91,242.14,12390.0,232.5459,232.69,232.4402,232.6612,12390.0
2021-02-08 13:40:00,242.18,242.18,241.92,241.92,24534.0,232.6996,232.6996,232.4498,232.4498,24534.0
2021-02-08 13:50:00,241.94,241.98,241.43,241.49,17421.0,232.469,232.5074,231.979,232.0366,17421.0
2021-02-08 14:00:00,241.37,241.68,241.37,241.43,11475.0,231.9213,232.2192,231.9213,231.979,11475.0
2021-02-08 14:10:00,241.43,241.68,241.4,241.63,6873.0,231.979,232.2192,231.9501,232.1711,6873.0
2021-02-08 14:20:00,241.6,241.94,241.6,241.85,15423.0,232.1423,232.469,232.1423,232.3825,15423.0
2021-02-08 14:30:00,241.74,241.85,241.71,241.82,7848.0,232.2768,232.3825,232.248,232.3537,7848.0
2021-02-08 14:40:00,241.84,241.88,241.7,241.8,19566.0,232.3729,232.4113,232.2384,232.3345,19566.0
2021-02-08 14:50:00,241.87,241.92,241.69,241.69,14877.0,232.4017,232.4498,232.2288,232.2288,14877.0
2021-02-08 15:00:00,241.62,241.72,241.48,241.61,15384.0,232.1615,232.2576,232.027,232.1519,15384.0
2021-02-08 15:10:00,241.68,241.83,241.56,241.56,9063.0,232.2192,232.3633,232.1039,232.1039,9063.0
2021-02-08 15:20:00,241.5,241.53,241.39,241.52,7551.0,232.0462,232.075,231.9405,232.0654,7551.0
2021-02-08 15:30:00,241.53,241.63,241.39,241.56,11748.0,232.075,232.1711,231.9405,232.1039,11748.0
2021-02-08 15:40:00,241.51,241.6,241.39,241.6,15627.0,232.0558,232.1423,231.9405,232.1423,15627.0
2021-02-08 15:50:00,241.56,241.72,241.16,241.34,108702.0,232.1039,232.2576,231.7195,231.8925,108702.0
2021-02-09 09:30:00,241.38,241.75,241.08,241.08,28206.0,231.9309,232.2864,231.6427,231.6427,28206.0
2021-02-09 09:40:00,241.34,241.34,240.29,240.29,18219.0,231.8925,231.8925,230.8836,230.8836,18219.0
2021-02-09 09:50:00,240.36,240.38,239.77,240.11,21828.0,230.9508,230.9701,230.3839,230.7106,21828.0
2021-02-09 10:00:00,240.28,240.28,239.78,240.0,10770.0,230.874,230.874,230.3935,230.6049,10770.0
2021-02-09 10:10:00,239.98,240.12,239.47,239.58,27726.0,230.5857,230.7202,230.0957,230.2014,27726.0
2021-02-09 10:20:00,239.48,239.55,239.02,239.13,16455.0,230.1053,230.1725,229.6633,229.769,16455.0
2021-02-09 10:30:00,239.29,239.38,239.0,239.3,29802.0,229.9227,230.0092,229.6441,229.9323,29802.0
2021-02-09 10:40:00,239.22,239.33,238.58,238.69,23097.0,229.8555,229.9612,229.2405,229.3462,23097.0
2021-02-09 10:50:00,238.76,238.76,238.52,238.6,16896.0,229.4135,229.4135,229.1829,229.2597,16896.0
2021-02-09 11:00:00,238.5,238.54,238.21,238.27,11499.0,229.1636,229.2021,228.885,228.9427,11499.0
2021-02-09 11:10:00,238.17,238.75,238.14,238.69,8262.0,228.8466,229.4039,228.8177,229.3462,8262.0
2021-02-09 11:20:00,238.8,239.32,238.76,239.32,22506.0,229.4519,229.9515,229.4135,229.9515,22506.0
2021-02-09 11:30:00,239.25,239.41,239.05,239.09,17247.0,229.8843,230.038,229.6921,229.7306,17247.0
2021-02-09 11:40:00,238.95,239.22,238.86,239.22,12654.0,229.596,229.8555,229.5096,229.8555,12654.0
2021-02-09 11:50:00,239.12,239.47,239.12,239.44,9093.0,229.7594,230.0957,229.7594,230.0669,9093.0
2021-02-09 12:00:00,239.44,239.78,239.44,239.7,13299.0,230.0669,230.3935,230.0669,230.3167,13299.0
2021-02-09 12:10:00,239.65,239.69,239.42,239.64,6558.0,230.2686,230.3071,230.0476,230.259,6558.0
2021-02-09 12:20:00,239.6,239.74,239.41,239.53,5700.0,230.2206,230.3551,230.038,230.1533,5700.0
2021-02-09 12:30:00,239.68,239.68,239.52,239.62,3642.0,230.2975,230.2975,230.1437,230.2398,3642.0
2021-02-09 12:40:00,239.59,239.76,239.59,239.73,3090.0,230.211,230.3743,230.211,230.3455,3090.0
2021-02-09 12:50:00,239.78,240.0,239.74,239.79,15705.0,230.3935,230.6049,230.3551,230.4032,15705.0
2021-02-09 13:00:00,239.72,239.76,239.44,239.47,10041.0,230.3359,230.3743,230.0669,230.0957,10041.0
2021-02-09 13:10:00,239.45,239.47,239.33,239.35,15243.0,230.0765,230.0957,229.9612,229.9804,15243.0
2021-02-09 13:20:00,239.36,239.36,239.11,239.17,12486.0,229.99,229.99,229.7498,229.8074,12486.0
2021-02-09 13:30:00,239.15,239.15,238.49,238.87,16071.0,229.7882,229.7882,229.154,229.5192,16071.0
2021-02-09 13:40:00,238.83,238.92,238.54,238.54,15558.0,229.4807,229.5672,229.2021,229.2021,15558.0
2021-02-09 13:50:00,238.73,238.82,238.64,238.67,8148.0,229.3846,229.4711,229.2982,229.327,8148.0
2021-02-09 14:00:00,238.75,238.76,238.57,238.68,3900.0,229.4039,229.4135,229.2309,229.3366,3900.0
2021-02-09 14:10:00,238.66,238.72,238.62,238.68,12645.0,229.3174,229.375,229.279,229.3366,12645.0
2021-02-09 14:20:00,238.65,238.68,238.42,238.58,21135.0,229.3078,229.3366,229.0868,229.2405,21135.0
2021-02-09 14:30:00,238.63,238.74,238.52,238.55,4917.0,229.2886,229.3943,229.1829,229.2117,4917.0
2021-02-09 14:40:00,238.57,238.57,237.84,237.95,21195.0,229.2309,229.2309,228.5295,228.6352,21195.0
2021-02-09 14:50:00,237.95,238.14,237.84,237.9,19461.0,228.6352,228.8177,228.5295,228.5871,19461.0
2021-02-09 15:00:00,237.91,238.03,237.79,238.03,14685.0,228.5967,228.712,228.4814,228.712,14685.0
2021-02-09 15:10:00,238.04,238.38,238.03,238.28,15414.0,228.7217,229.0483,228.712,228.9523,15414.0
2021-02-09 15:20:00,238.22,238.3,238.06,238.08,12909.0,228.8946,228.9715,228.7409,228.7601,12909.0
2021-02-09 15:30:00,238.03,238.45,238.03,238.32,7701.0,228.712,229.1156,228.712,228.9907,7701.0
2021-02-09 15:40:00,238.42,238.45,237.99,237.99,27684.0,229.0868,229.1156,228.6736,228.6736,27684.0
2021-02-09 15:50:00,238.01,238.01,237.58,237.61,56355.0,228.6928,228.6928,228.2797,228.3085,56355.0
2021-02-10 09:30:00,238.53,239.19,238.0,238.42,59727.0,229.1925,229.8266,228.6832,229.0868,59727.0
2021-02-10 09:40:00,238.23,238.29,237.32,238.05,25500.0,228.9042,228.9619,228.0298,228.7313,25500.0
2021-02-10 09:50:00,237.95,238.14,237.36,237.4,23415.0,228.6352,228.8177,228.0683,228.1067,23415.0
2021-02-10 10:00:00,237.8,238.03,237.65,237.79,56739.0,228.4911,228.712,228.3469,228.4814,56739.0
2021-02-10 10:10:00,237.88,237.88,237.34,237.34,17220.0,228.5679,228.5679,228.0491,228.0491,17220.0
2021-02-10 10:20:00,237.2,237.47,236.79,237.2,12123.0,227.9145,228.174,227.5206,227.9145,12123.0
2021-02-10 10:30:00,236.99,237.12,236.35,236.56,20553.0,227.7128,227.8377,227.0978,227.2996,20553.0
2021-02-10 10:40:00,236.69,236.78,236.0,236.45,15468.0,227.4245,227.511,226.7615,227.1939,15468.0
2021-02-10 10:50:00,236.57,237.39,236.57,237.33,12762.0,227.3092,228.0971,227.3092,228.0395,12762.0
2021-02-10 11:00:00,237.27,237.27,236.85,237.05,18303.0,227.9818,227.9818,227.5782,227.7704,18303.0
2021-02-10 11:10:00,237.27,237.29,236.58,237.01,16989.0,227.9818,228.001,227.3188,227.732,16989.0
2021-02-10 11:20:00,237.01,237.21,236.82,236.95,24372.0,227.732,227.9241,227.5494,227.6743,24372.0
2021-02-10 11:30:00,237.13,237.41,236.91,237.38,7503.0,227.8473,228.1163,227.6359,228.0875,7503.0
2021-02-10 11:40:00,237.35,237.5,237.26,237.5,22140.0,228.0587,228.2028,227.9722,228.2028,22140.0
2021-02-10 11:50:00,237.49,237.88,237.39,237.88,3600.0,228.1932,228.5679,228.0971,228.5679,3600.0
2021-02-10 12:00:00,237.72,237.92,237.29,237.74,16572.0,228.4142,228.6064,228.001,228.4334,16572.0
2021-02-10 12:10:00,237.89,238.07,237.77,237.85,14262.0,228.5775,228.7505,228.4622,228.5391,14262.0
2021-02-10 12:20:00,237.81,237.85,237.49,237.85,6447.0,228.5007,228.5391,228.1932,228.5391,6447.0
2021-02-10 12:30:00,237.83,238.13,237.82,237.95,10581.0,228.5199,228.8081,228.5103,228.6352,10581.0
2021-02-10 12:40:00,238.02,238.1,237.79,237.82,8703.0,228.7024,228.7793,228.4814,228.5103,8703.0
2021-02-10 12:50:00,237.75,237.85,237.48,237.6,15381.0,228.443,228.5391,228.1836,228.2989,15381.0
2021-02-10 13:00:00,237.66,237.85,237.62,237.62,11094.0,228.3565,228.5391,228.3181,228.3181,11094.0
2021-02-10 13:10:00,237.64,237.73,237.6,237.67,5700.0,228.3373,228.4238,228.2989,228.3661,5700.0
2021-02-10 13:20:00,237.67,237.71,237.56,237.6,16998.0,228.3661,228.4046,228.2604,228.2989,16998.0
2021-02-10 13:30:00,237.55,237.92,237.27,237.91,14799.0,228.2508,228.6064,227.9818,228.5967,14799.0
2021-02-10 13:40:00,237.81,238.21,237.5,237.51,36180.0,228.5007,228.885,228.2028,228.2124,36180.0
2021-02-10 13:50:00,237.55,238.04,237.47,238.03,24372.0,228.2508,228.7217,228.174,228.712,24372.0
2021-02-10 14:00:00,238.22,238.28,237.95,238.28,29325.0,228.8946,228.9523,228.6352,228.9523,29325.0
2021-02-10 14:10:00,238.29,238.7,238.29,238.38,43092.0,228.9619,229.3558,228.9619,229.0483,43092.0
2021-02-10 14:20:00,238.34,238.49,238.16,238.43,28896.0,229.0099,229.154,228.837,229.0964,28896.0
2021-02-10 14:30:00,238.46,238.53,238.23,238.33,26778.0,229.1252,229.1925,228.9042,229.0003,26778.0
2021-02-10 14:40:00,238.37,238.43,238.04,238.2,20985.0,229.0387,229.0964,228.7217,228.8754,20985.0
2021-02-10 14:50:00,238.2,238.22,237.82,238.11,13743.0,228.8754,228.8946,228.5103,228.7889,13743.0
2021-02-10 15:00:00,238.21,238.24,237.84,237.93,13800.0,228.885,228.9138,228.5295,228.616,13800.0
2021-02-10 15:10:00,237.78,237.97,237.6,237.67,21588.0,228.4718,228.6544,228.2989,228.3661,21588.0
2021-02-10 15:20:00,237.66,237.66,237.29,237.57,20898.0,228.3565,228.3565,228.001,228.2701,20898.0
2021-02-10 15:30:00,237.64,237.69,237.29,237.29,15801.0,228.3373,228.3854,228.001,228.001,15801.0
2021-02-10 15:40:00,237.39,237.39,237.19,237.27,17130.0,228.0971,228.0971,227.9049,227.9818,17130.0
2021-02-10 15:50:00,237.24,237.69,237.12,237.44,62175.0,227.953,228.3854,227.8377,228.1451,62175.0
2021-02-11 09:30:00,238.1,238.89,237.67,238.41,36687.0,228.7793,229.5384,228.3661,229.0772,36687.0
2021-02-11 09:40:00,238.45,239.61,238.4,239.26,20988.0,229.1156,230.2302,229.0676,229.8939,20988.0
2021-02-11 09:50:00,239.29,239.29,238.07,238.07,18093.0,229.9227,229.9227,228.7505,228.7505,18093.0
2021-02-11 10:00:00,238.41,238.99,238.24,238.99,4650.0,229.0772,229.6345,228.9138,229.6345,4650.0
2021-02-11 10:10:00,238.95,240.26,238.94,240.26,24375.0,229.596,230.8548,229.5864,230.8548,24375.0
2021-02-11 10:20:00,240.21,240.5,239.87,239.96,30483.0,230.8067,231.0854,230.48,230.5665,30483.0
2021-02-11 10:30:00,240.11,240.11,239.6,239.61,17163.0,230.7106,230.7106,230.2206,230.2302,17163.0
2021-02-11 10:40:00,239.75,240.13,239.74,240.13,15975.0,230.3647,230.7298,230.3551,230.7298,15975.0
2021-02-11 10:50:00,240.13,240.28,239.81,239.81,25620.0,230.7298,230.874,230.4224,230.4224,25620.0
2021-02-11 11:00:00,239.78,239.82,239.49,239.6,11202.0,230.3935,230.432,230.1149,230.2206,11202.0
2021-02-11 11:10:00,239.73,239.93,239.41,239.92,22566.0,230.3455,230.5377,230.038,230.5281,22566.0
2021-02-11 11:20:00,239.96,240.26,239.9,240.02,52278.0,230.5665,230.8548,230.5088,230.6241,52278.0
2021-02-11 11:30:00,240.02,240.2,239.97,240.12,12387.0,230.6241,230.7971,230.5761,230.7202,12387.0
2021-02-11 11:40:00,240.03,240.24,240.03,240.18,38178.0,230.6338,230.8355,230.6338,230.7779,38178.0
2021-02-11 11:50:00,240.19,240.2,239.85,239.93,10260.0,230.7875,230.7971,230.4608,230.5377,10260.0
2021-02-11 12:00:00,239.94,240.01,239.77,239.77,15285.0,230.5473,230.6145,230.3839,230.3839,15285.0
2021-02-11 12:10:00,239.73,239.82,239.5,239.5,8598.0,230.3455,230.432,230.1245,230.1245,8598.0
2021-02-11 12:20:00,239.38,239.45,238.69,238.7,10827.0,230.0092,230.0765,229.3462,229.3558,10827.0
2021-02-11 12:30:00,238.69,239.06,238.69,238.99,4662.0,229.3462,229.7017,229.3462,229.6345,4662.0
2021-02-11 12:40:00,238.96,238.96,238.53,238.61,5709.0,229.6056,229.6056,229.1925,229.2693,5709.0
2021-02-11 12:50:00,238.79,239.0,238.75,238.97,6141.0,229.4423,229.6441,229.4039,229.6153,6141.0
2021-02-11 13:00:00,238.87,239.01,238.74,238.74,10545.0,229.5192,229.6537,229.3943,229.3943,10545.0
2021-02-11 13:10:00,238.74,239.04,238.74,238.96,7500.0,229.3943,229.6825,229.3943,229.6056,7500.0
2021-02-11 13:20:00,239.01,239.17,238.67,238.67,12036.0,229.6537,229.8074,229.327,229.327,12036.0
2021-02-11 13:30:00,238.66,238.92,238.59,238.92,3285.0,229.3174,229.5672,229.2501,229.5672,3285.0
2021-02-11 13:40:00,238.91,239.06,238.85,239.06,13581.0,229.5576,229.7017,229.4999,229.7017,13581.0
2021-02-11 13:50:00,239.1,239.72,239.05,239.7,13068.0,229.7402,230.3359,229.6921,230.3167,13068.0
2021-02-11 14:00:00,239.7,239.79,239.55,239.69,5820.0,230.3167,230.4032,230.1725,230.3071,5820.0
2021-02-11 14:10:00,239.72,239.91,239.63,239.91,8463.0,230.3359,230.5185,230.2494,230.5185,8463.0
2021-02-11 14:20:00,239.98,240.07,239.84,239.99,17448.0,230.5857,230.6722,230.4512,230.5953,17448.0
2021-02-11 14:30:00,239.91,240.05,239.75,239.79,24381.0,230.5185,230.653,230.3647,230.4032,24381.0
2021-02-11 14:40:00,239.75,239.78,239.15,239.15,15072.0,230.3647,230.3935,229.7882,229.7882,15072.0
2021-02-11 14:50:00,239.15,239.32,238.95,239.27,13203.0,229.7882,229.9515,229.596,229.9035,13203.0
2021-02-11 15:00:00,239.43,240.02,239.39,240.02,18549.0,230.0572,230.6241,230.0188,230.6241,18549.0
2021-02-11 15:10:00,239.93,240.11,239.93,239.98,21522.0,230.5377,230.7106,230.5377,230.5857,21522.0
2021-02-11 15:20:00,239.94,240.26,239.86,239.86,12384.0,230.5473,230.8548,230.4704,230.4704,12384.0
2021-02-11 15:30:00,239.93,239.99,239.3,239.3,18618.0,230.5377,230.5953,229.9323,229.9323,18618.0
2021-02-11 15:40:00,239.22,239.72,239.14,239.69,18183.0,229.8555,230.3359,229.7786,230.3071,18183.0
2021-02-11 15:50:00,239.63,239.77,239.37,239.72,36864.0,230.2494,230.3839,229.9996,230.3359,36864.0
2021-02-12 09:30:00,239.1,240.92,239.09,240.47,45585.0,229.7402,231.4889,229.7306,231.0565,45585.0
2021-02-12 09:40:00,240.71,240.73,240.08,240.26,20043.0,231.2871,231.3064,230.6818,230.8548,20043.0
2021-02-12 09:50:00,240.25,240.45,239.71,239.85,41010.0,230.8451,231.0373,230.3263,230.4608,41010.0
2021-02-12 10:00:00,239.93,240.06,239.59,239.71,15948.0,230.5377,230.6626,230.211,230.3263,15948.0
2021-02-12 10:10:00,239.67,239.89,239.64,239.78,12885.0,230.2878,230.4992,230.259,230.3935,12885.0
2021-02-12 10:20:00,239.74,240.13,239.65,240.13,16245.0,230.3551,230.7298,230.2686,230.7298,16245.0
2021-02-12 10:30:00,240.04,240.49,239.87,240.37,48009.0,230.6434,231.0757,230.48,230.9604,48009.0
2021-02-12 10:40:00,240.41,241.71,240.38,241.67,23775.0,230.9989,232.248,230.9701,232.2096,23775.0
2021-02-12 10:50:00,241.82,242.32,241.65,242.09,19047.0,232.3537,232.8341,232.1903,232.6131,19047.0
2021-02-12 11:00:00,242.26,242.43,241.97,241.97,18342.0,232.7765,232.9398,232.4978,232.4978,18342.0
2021-02-12 11:10:00,241.81,241.81,241.26,241.38,6741.0,232.3441,232.3441,231.8156,231.9309,6741.0
2021-02-12 11:20:00,241.36,241.84,241.22,241.84,8925.0,231.9117,232.3729,231.7772,232.3729,8925.0
2021-02-12 11:30:00,241.92,241.93,241.77,241.87,9204.0,232.4498,232.4594,232.3056,232.4017,9204.0
2021-02-12 11:40:00,241.75,241.82,241.67,241.78,5469.0,232.2864,232.3537,232.2096,232.3153,5469.0
2021-02-12 11:50:00,241.73,241.73,241.37,241.45,8211.0,232.2672,232.2672,231.9213,231.9982,8211.0
2021-02-12 12:00:00,241.28,241.47,241.27,241.36,4713.0,231.8348,232.0174,231.8252,231.9117,4713.0
2021-02-12 12:10:00,241.36,241.36,240.92,240.92,10068.0,231.9117,231.9117,231.4889,231.4889,10068.0
2021-02-12 12:20:00,240.92,240.96,240.48,240.48,12909.0,231.4889,231.5274,231.0661,231.0661,12909.0
2021-02-12 12:30:00,240.45,240.45,239.82,240.11,15237.0,231.0373,231.0373,230.432,230.7106,15237.0
2021-02-12 12:40:00,240.08,240.17,239.97,240.15,14100.0,230.6818,230.7683,230.5761,230.7491,14100.0
2021-02-12 12:50:00,240.16,240.16,239.87,240.08,18153.0,230.7587,230.7587,230.48,230.6818,18153.0
2021-02-12 13:00:00,240.16,240.78,240.16,240.7,13680.0,230.7587,231.3544,230.7587,231.2775,13680.0
2021-02-12 13:10:00,240.79,241.08,240.68,240.84,17694.0,231.364,231.6427,231.2583,231.412,17694.0
2021-02-12 13:20:00,240.94,241.05,240.8,240.98,7119.0,231.5081,231.6138,231.3736,231.5466,7119.0
2021-02-12 13:30:00,240.92,241.19,240.92,241.16,8409.0,231.4889,231.7483,231.4889,231.7195,8409.0
2021-02-12 13:40:00,241.24,241.5,241.12,241.5,17817.0,231.7964,232.0462,231.6811,232.0462,17817.0
2021-02-12 13:50:00,241.44,241.47,241.17,241.33,10833.0,231.9886,232.0174,231.7291,231.8829,10833.0
2021-02-12 14:00:00,241.45,241.84,241.42,241.83,20010.0,231.9982,232.3729,231.9693,232.3633,20010.0
2021-02-12 14:10:00,241.88,242.08,241.57,241.58,14301.0,232.4113,232.6035,232.1135,232.1231,14301.0
2021-02-12 14:20:00,241.63,241.67,241.44,241.62,9816.0,232.1711,232.2096,231.9886,232.1615,9816.0
2021-02-12 14:30:00,241.61,241.64,241.34,241.36,18570.0,232.1519,232.1807,231.8925,231.9117,18570.0
2021-02-12 14:40:00,241.32,241.45,241.26,241.26,7200.0,231.8733,231.9982,231.8156,231.8156,7200.0
2021-02-12 14:50:00,241.32,241.45,241.14,241.17,18246.0,231.8733,231.9982,231.7003,231.7291,18246.0
2021-02-12 15:00:00,241.15,241.25,240.83,240.91,15318.0,231.7099,231.806,231.4024,231.4793,15318.0
2021-02-12 15:10:00,240.8,240.85,240.57,240.78,14820.0,231.3736,231.4217,231.1526,231.3544,14820.0
2021-02-12 15:20:00,240.72,240.72,240.07,240.23,27765.0,231.2967,231.2967,230.6722,230.8259,27765.0
2021-02-12 15:30:00,240.27,240.43,240.1,240.42,20973.0,230.8644,231.0181,230.701,231.0085,20973.0
2021-02-12 15:40:00,240.38,240.41,239.96,240.16,26571.0,230.9701,230.9989,230.5665,230.7587,26571.0
2021-02-12 15:50:00,240.26,240.49,240.07,240.35,92232.0,230.8548,231.0757,230.6722,230.9412,92232.0
2021-02-16 09:30:00,240.67,240.8,239.08,239.41,49584.0,231.2487,231.3736,229.7209,230.038,49584.0
2021-02-16 09:40:00,239.24,240.16,239.11,239.9,25968.0,229.8747,230.7587,229.7498,230.5088,25968.0
2021-02-16 09:50:00,239.74,239.82,238.54,238.89,13671.0,230.3551,230.432,229.2021,229.5384,13671.0
2021-02-16 10:00:00,238.62,238.63,237.83,238.08,30381.0,229.279,229.2886,228.5199,228.7601,30381.0
2021-02-16 10:10:00,238.06,238.06,237.34,237.84,25950.0,228.7409,228.7409,228.0491,228.5295,25950.0
2021-02-16 10:20:00,237.9,237.9,237.11,237.19,18039.0,228.5871,228.5871,227.8281,227.9049,18039.0
2021-02-16 10:30:00,237.22,237.49,237.21,237.32,13041.0,227.9338,228.1932,227.9241,228.0298,13041.0
2021-02-16 10:40:00,237.33,237.33,236.57,236.57,25785.0,228.0395,228.0395,227.3092,227.3092,25785.0
2021-02-16 10:50:00,236.6,236.74,235.98,236.74,13806.0,227.338,227.4725,226.7423,227.4725,13806.0
2021-02-16 11:00:00,236.64,237.13,236.6,236.98,13104.0,227.3765,227.8473,227.338,227.7032,13104.0
2021-02-16 11:10:00,237.07,237.17,236.9,237.08,9600.0,227.7896,227.8857,227.6263,227.7992,9600.0
2021-02-16 11:20:00,237.23,237.72,237.18,237.72,7359.0,227.9434,228.4142,227.8953,228.4142,7359.0
2021-02-16 11:30:00,237.61,238.13,237.3,237.99,16479.0,228.3085,228.8081,228.0106,228.6736,16479.0
2021-02-16 11:40:00,237.99,238.02,237.24,237.7,21459.0,228.6736,228.7024,227.953,228.395,21459.0
2021-02-16 11:50:00,237.45,237.52,237.15,237.32,12246.0,228.1548,228.222,227.8665,228.0298,12246.0
2021-02-16 12:00:00,237.33,237.42,236.91,236.91,15006.0,228.0395,228.1259,227.6359,227.6359,15006.0
2021-02-16 12:10:00,236.92,237.47,236.92,237.33,12231.0,227.6455,228.174,227.6455,228.0395,12231.0
2021-02-16 12:20:00,237.45,237.58,237.45,237.58,2700.0,228.1548,228.2797,228.1548,228.2797,2700.0
2021-02-16 12:30:00,237.51,237.51,237.29,237.31,11226.0,228.2124,228.2124,228.001,228.0202,11226.0
2021-02-16 12:40:00,237.3,237.48,237.3,237.35,9423.0,228.0106,228.1836,228.0106,228.0587,9423.0
2021-02-16 12:50:00,237.3,237.49,237.29,237.3,13893.0,228.0106,228.1932,228.001,228.0106,13893.0
2021-02-16 13:00:00,237.39,237.54,237.35,237.35,7974.0,228.0971,228.2412,228.0587,228.0587,7974.0
2021-02-16 13:10:00,237.4,237.47,237.27,237.27,12903.0,228.1067,228.174,227.9818,227.9818,12903.0
2021-02-16 13:20:00,237.19,237.43,237.04,237.15,9288.0,227.9049,228.1355,227.7608,227.8665,9288.0
2021-02-16 13:30:00,237.21,237.4,236.77,237.16,13479.0,227.9241,228.1067,227.5014,227.8761,13479.0
2021-02-16 13:40:00,237.02,237.1,236.88,236.99,8553.0,227.7416,227.8185,227.6071,227.7128,8553.0
2021-02-16 13:50:00,237.13,237.39,237.12,237.34,7233.0,227.8473,228.0971,227.8377,228.0491,7233.0
2021-02-16 14:00:00,237.2,237.36,237.12,237.21,11337.0,227.9145,228.0683,227.8377,227.9241,11337.0
2021-02-16 14:10:00,237.15,237.15,236.5,236.57,38484.0,227.8665,227.8665,227.2419,227.3092,38484.0
2021-02-16 14:20:00,236.56,236.74,236.34,236.74,18099.0,227.2996,227.4725,227.0882,227.4725,18099.0
2021-02-16 14:30:00,236.67,236.77,236.3,236.4,9531.0,227.4053,227.5014,227.0498,227.1459,9531.0
2021-02-16 14:40:00,236.48,237.0,236.21,236.21,31386.0,227.2227,227.7224,226.9633,226.9633,31386.0
2021-02-16 14:50:00,236.22,236.44,236.12,236.41,13563.0,226.9729,227.1843,226.8768,227.1555,13563.0
2021-02-16 15:00:00,236.43,236.49,236.18,236.22,15063.0,227.1747,227.2323,226.9345,226.9729,15063.0
2021-02-16 15:10:00,236.18,236.2,236.04,236.16,13869.0,226.9345,226.9537,226.7999,226.9153,13869.0
2021-02-16 15:20:00,236.12,236.2,235.77,235.88,24276.0,226.8768,226.9537,226.5405,226.6462,24276.0
2021-02-16 15:30:00,235.86,236.47,235.82,236.38,20100.0,226.627,227.2131,226.5886,227.1266,20100.0
2021-02-16 15:40:00,236.36,236.55,236.29,236.38,24048.0,227.1074,227.29,227.0402,227.1266,24048.0
2021-02-16 15:50:00,236.46,236.46,235.61,235.69,85191.0,227.2035,227.2035,226.3868,226.4637,85191.0
2021-02-17 09:30:00,234.33,234.82,232.98,233.84,74901.0,225.1569,225.6277,223.8597,224.6861,74901.0
2021-02-17 09:40:00,233.89,236.19,233.89,236.04,17730.0,224.7341,226.9441,224.7341,226.7999,17730.0
2021-02-17 09:50:00,236.46,237.0,236.15,236.48,16911.0,227.2035,227.7224,226.9056,227.2227,16911.0
2021-02-17 10:00:00,236.41,237.34,236.37,237.21,11895.0,227.1555,228.0491,227.117,227.9241,11895.0
2021-02-17 10:10:00,237.03,237.06,236.19,236.21,13758.0,227.7512,227.78,226.9441,226.9633,13758.0
2021-02-17 10:20:00,236.35,236.5,235.92,235.92,14493.0,227.0978,227.2419,226.6846,226.6846,14493.0
2021-02-17 10:30:00,235.89,236.04,235.66,235.66,11424.0,226.6558,226.7999,226.4348,226.4348,11424.0
2021-02-17 10:40:00,235.56,235.62,234.88,235.09,16770.0,226.3387,226.3964,225.6854,225.8871,16770.0
2021-02-17 10:50:00,235.08,235.37,234.79,234.79,22185.0,225.8775,226.1562,225.5989,225.5989,22185.0
2021-02-17 11:00:00,234.84,234.84,234.23,234.33,10119.0,225.6469,225.6469,225.0608,225.1569,10119.0
2021-02-17 11:10:00,234.46,235.01,234.4,235.01,6300.0,225.2818,225.8103,225.2241,225.8103,6300.0
2021-02-17 11:20:00,235.02,235.66,234.96,235.66,39429.0,225.8199,226.4348,225.7622,226.4348,39429.0
2021-02-17 11:30:00,235.6,235.81,235.46,235.69,30027.0,226.3772,226.579,226.2427,226.4637,30027.0
2021-02-17 11:40:00,235.67,236.82,235.67,236.82,10842.0,226.4444,227.5494,226.4444,227.5494,10842.0
2021-02-17 11:50:00,236.72,236.92,236.51,236.8,18018.0,227.4533,227.6455,227.2516,227.5302,18018.0
2021-02-17 12:00:00,236.74,236.74,236.36,236.5,43425.0,227.4725,227.4725,227.1074,227.2419,43425.0
2021-02-17 12:10:00,236.42,236.85,236.42,236.82,26127.0,227.1651,227.5782,227.1651,227.5494,26127.0
2021-02-17 12:20:00,236.82,237.1,236.68,236.95,12798.0,227.5494,227.8185,227.4149,227.6743,12798.0
2021-02-17 12:30:00,237.04,237.8,236.98,237.45,59379.0,227.7608,228.4911,227.7032,228.1548,59379.0
2021-02-17 12:40:00,237.64,239.1,237.63,239.1,49512.0,228.3373,229.7402,228.3277,229.7402,49512.0
2021-02-17 12:50:00,239.04,239.19,238.63,239.12,24258.0,229.6825,229.8266,229.2886,229.7594,24258.0
2021-02-17 13:00:00,239.21,240.28,239.1,239.82,40629.0,229.8459,230.874,229.7402,230.432,40629.0
2021-02-17 13:10:00,239.85,240.1,239.74,239.75,23613.0,230.4608,230.701,230.3551,230.3647,23613.0
2021-02-17 13:20:00,239.8,240.35,239.8,240.3,19416.0,230.4128,230.9412,230.4128,230.8932,19416.0
2021-02-17 13:30:00,240.27,241.0,240.22,240.67,23619.0,230.8644,231.5658,230.8163,231.2487,23619.0
2021-02-17 13:40:00,240.76,241.17,240.72,240.85,16956.0,231.3352,231.7291,231.2967,231.4217,16956.0
2021-02-17 13:50:00,240.9,241.19,240.81,240.91,13626.0,231.4697,231.7483,231.3832,231.4793,13626.0
2021-02-17 14:00:00,241.0,241.28,240.91,241.07,17694.0,231.5658,231.8348,231.4793,231.633,17694.0
2021-02-17 14:10:00,241.16,241.16,240.17,240.48,20484.0,231.7195,231.7195,230.7683,231.0661,20484.0
2021-02-17 14:20:00,240.52,240.52,239.93,239.99,10386.0,231.1046,231.1046,230.5377,230.5953,10386.0
2021-02-17 14:30:00,240.0,240.18,239.85,239.98,11445.0,230.6049,230.7779,230.4608,230.5857,11445.0
2021-02-17 14:40:00,239.98,240.21,239.86,240.04,14523.0,230.5857,230.8067,230.4704,230.6434,14523.0
2021-02-17 14:50:00,240.19,240.19,239.91,239.94,15114.0,230.7875,230.7875,230.5185,230.5473,15114.0
2021-02-17 15:00:00,239.94,240.18,239.87,240.08,13566.0,230.5473,230.7779,230.48,230.6818,13566.0
2021-02-17 15:10:00,240.08,240.45,240.08,240.42,16302.0,230.6818,231.0373,230.6818,231.0085,16302.0
2021-02-17 15:20:00,240.46,240.94,240.46,240.8,24672.0,231.0469,231.5081,231.0469,231.3736,24672.0
2021-02-17 15:30:00,240.71,240.75,240.08,240.36,30195.0,231.2871,231.3256,230.6818,230.9508,30195.0
2021-02-17 15:40:00,240.42,240.72,240.37,240.72,26502.0,231.0085,231.2967,230.9604,231.2967,26502.0
2021-02-17 15:50:00,240.68,240.68,240.29,240.47,61893.0,231.2583,231.2583,230.8836,231.0565,61893.0
2021-02-18 09:30:00,239.45,240.0,238.35,239.28,55077.0,230.0765,230.6049,229.0195,229.9131,55077.0
2021-02-18 09:40:00,239.22,240.58,239.22,240.1,13395.0,229.8555,231.1622,229.8555,230.701,13395.0
2021-02-18 09:50:00,240.09,240.32,239.91,240.13,10578.0,230.6914,230.9124,230.5185,230.7298,10578.0
2021-02-18 10:00:00,239.87,240.02,238.99,239.21,18513.0,230.48,230.6241,229.6345,229.8459,18513.0
2021-02-18 10:10:00,239.21,239.61,239.04,239.58,24723.0,229.8459,230.2302,229.6825,230.2014,24723.0
2021-02-18 10:20:00,239.59,240.06,239.47,240.06,18522.0,230.211,230.6626,230.0957,230.6626,18522.0
2021-02-18 10:30:00,240.07,240.12,239.84,240.04,27960.0,230.6722,230.7202,230.4512,230.6434,27960.0
2021-02-18 10:40:00,240.12,240.56,239.93,240.56,15537.0,230.7202,231.143,230.5377,231.143,15537.0
2021-02-18 10:50:00,240.44,240.61,240.23,240.58,18219.0,231.0277,231.1911,230.8259,231.1622,18219.0
2021-02-18 11:00:00,240.67,240.81,240.49,240.49,21396.0,231.2487,231.3832,231.0757,231.0757,21396.0
2021-02-18 11:10:00,240.52,240.95,240.4,240.84,15441.0,231.1046,231.5177,230.9893,231.412,15441.0
2021-02-18 11:20:00,240.97,241.11,240.55,240.67,8742.0,231.537,231.6715,231.1334,231.2487,8742.0
2021-02-18 11:30:00,240.63,240.81,240.37,240.37,22932.0,231.2103,231.3832,230.9604,230.9604,22932.0
2021-02-18 11:40:00,240.49,240.54,240.37,240.54,5727.0,231.0757,231.1238,230.9604,231.1238,5727.0
2021-02-18 11:50:00,240.62,241.2,240.55,241.2,18933.0,231.2007,231.758,231.1334,231.758,18933.0
2021-02-18 12:00:00,241.28,241.85,241.25,241.8,39009.0,231.8348,232.3825,231.806,232.3345,39009.0
2021-02-18 12:10:00,241.76,242.33,241.71,242.16,29997.0,232.296,232.8437,232.248,232.6804,29997.0
2021-02-18 12:20:00,242.26,242.37,242.0,242.06,11217.0,232.7765,232.8822,232.5266,232.5843,11217.0
2021-02-18 12:30:00,241.96,242.15,241.79,242.0,12612.0,232.4882,232.6708,232.3249,232.5266,12612.0
2021-02-18 12:40:00,241.91,241.91,241.65,241.74,8310.0,232.4402,232.4402,232.1903,232.2768,8310.0
2021-02-18 12:50:00,241.73,241.84,241.57,241.83,7500.0,232.2672,232.3729,232.1135,232.3633,7500.0
2021-02-18 13:00:00,241.79,241.84,241.61,241.72,8016.0,232.3249,232.3729,232.1519,232.2576,8016.0
2021-02-18 13:10:00,241.74,242.22,241.67,242.22,16593.0,232.2768,232.738,232.2096,232.738,16593.0
2021-02-18 13:20:00,242.27,242.7,242.21,242.66,24693.0,232.7861,233.1992,232.7284,233.1608,24693.0
2021-02-18 13:30:00,242.66,243.09,242.65,243.05,19500.0,233.1608,233.574,233.1512,233.5355,19500.0
2021-02-18 13:40:00,242.94,243.0,242.78,242.88,13953.0,233.4298,233.4875,233.2761,233.3722,13953.0
2021-02-18 13:50:00,242.94,242.97,242.75,242.79,14883.0,233.4298,233.4587,233.2473,233.2857,14883.0
2021-02-18 14:00:00,242.82,243.53,242.82,243.18,35514.0,233.3145,233.9967,233.3145,233.6604,35514.0
2021-02-18 14:10:00,243.14,243.22,242.9,243.16,8100.0,233.622,233.6989,233.3914,233.6412,8100.0
2021-02-18 14:20:00,243.19,243.24,243.01,243.08,8100.0,233.6701,233.7181,233.4971,233.5644,8100.0
2021-02-18 14:30:00,243.0,243.21,243.0,243.19,4848.0,233.4875,233.6893,233.4875,233.6701,4848.0
2021-02-18 14:40:00,243.12,243.14,242.9,242.9,14559.0,233.6028,233.622,233.3914,233.3914,14559.0
2021-02-18 14:50:00,242.88,243.15,242.76,243.15,3492.0,233.3722,233.6316,233.2569,233.6316,3492.0
2021-02-18 15:00:00,243.12,243.12,242.86,243.05,18780.0,233.6028,233.6028,233.353,233.5355,18780.0
2021-02-18 15:10:00,243.0,243.14,242.94,242.98,11409.0,233.4875,233.622,233.4298,233.4683,11409.0
2021-02-18 15:20:00,242.98,243.05,242.66,242.68,25770.0,233.4683,233.5355,233.1608,233.18,25770.0
2021-02-18 15:30:00,242.64,242.88,242.53,242.6,19818.0,233.1416,233.3722,233.0359,233.1032,19818.0
2021-02-18 15:40:00,242.56,242.65,242.4,242.41,20931.0,233.0647,233.1512,232.911,232.9206,20931.0
2021-02-18 15:50:00,242.47,242.47,241.92,242.33,62871.0,232.9782,232.9782,232.4498,232.8437,62871.0
2021-02-19 09:30:00,243.05,243.05,242.25,242.32,50214.0,233.5355,233.5355,232.7669,232.8341,50214.0
2021-02-19 09:40:00,242.43,242.43,241.56,241.74,31461.0,232.9398,232.9398,232.1039,232.2768,31461.0
2021-02-19 09:50:00,241.71,243.06,241.71,243.06,17061.0,232.248,233.5451,232.248,233.5451,17061.0
2021-02-19 10:00:00,243.14,243.14,242.67,242.67,16845.0,233.622,233.622,233.1704,233.1704,16845.0
2021-02-19 10:10:00,242.44,242.44,241.22,241.33,14640.0,232.9494,232.9494,231.7772,231.8829,14640.0
2021-02-19 10:20:00,241.26,241.69,241.0,241.13,25974.0,231.8156,232.2288,231.5658,231.6907,25974.0
2021-02-19 10:30:00,241.14,241.67,241.11,241.31,37233.0,231.7003,232.2096,231.6715,231.8636,37233.0
2021-02-19 10:40:00,241.44,241.59,241.01,241.44,19236.0,231.9886,232.1327,231.5754,231.9886,19236.0
2021-02-19 10:50:00,241.32,241.32,240.4,240.43,18426.0,231.8733,231.8733,230.9893,231.0181,18426.0
2021-02-19 11:00:00,240.34,240.4,239.73,240.03,13782.0,230.9316,230.9893,230.3455,230.6338,13782.0
2021-02-19 11:10:00,239.86,240.09,239.78,239.99,10410.0,230.4704,230.6914,230.3935,230.5953,10410.0
2021-02-19 11:20:00,239.87,240.04,239.84,240.0,9570.0,230.48,230.6434,230.4512,230.6049,9570.0
2021-02-19 11:30:00,240.17,240.26,239.92,240.16,7755.0,230.7683,230.8548,230.5281,230.7587,7755.0
2021-02-19 11:40:00,240.2,240.28,240.06,240.18,9606.0,230.7971,230.874,230.6626,230.7779,9606.0
2021-02-19 11:50:00,240.31,240.6,240.31,240.4,8490.0,230.9028,231.1814,230.9028,230.9893,8490.0
2021-02-19 12:00:00,240.55,240.55,240.25,240.25,14493.0,231.1334,231.1334,230.8451,230.8451,14493.0
2021-02-19 12:10:00,240.25,240.43,240.13,240.14,8376.0,230.8451,231.0181,230.7298,230.7394,8376.0
2021-02-19 12:20:00,240.09,240.09,239.44,239.53,14487.0,230.6914,230.6914,230.0669,230.1533,14487.0
2021-02-19 12:30:00,239.44,240.04,239.33,239.94,14934.0,230.0669,230.6434,229.9612,230.5473,14934.0
2021-02-19 12:40:00,239.83,240.52,239.83,240.18,20292.0,230.4416,231.1046,230.4416,230.7779,20292.0
2021-02-19 12:50:00,240.24,240.74,240.19,240.68,10380.0,230.8355,231.316,230.7875,231.2583,10380.0
2021-02-19 13:00:00,240.66,240.66,240.2,240.2,12090.0,231.2391,231.2391,230.7971,230.7971,12090.0
2021-02-19 13:10:00,240.26,240.26,239.97,239.97,8658.0,230.8548,230.8548,230.5761,230.5761,8658.0
2021-02-19 13:20:00,239.96,240.06,238.87,239.11,35169.0,230.5665,230.6626,229.5192,229.7498,35169.0
2021-02-19 13:30:00,238.96,239.5,238.95,239.42,18408.0,229.6056,230.1245,229.596,230.0476,18408.0
2021-02-19 13:40:00,239.33,239.43,239.0,239.12,16632.0,229.9612,230.0572,229.6441,229.7594,16632.0
2021-02-19 13:50:00,239.25,239.29,239.05,239.11,9630.0,229.8843,229.9227,229.6921,229.7498,9630.0
2021-02-19 14:00:00,239.03,239.41,238.92,238.92,13245.0,229.6729,230.038,229.5672,229.5672,13245.0
2021-02-19 14:10:00,238.96,239.12,238.81,238.87,6711.0,229.6056,229.7594,229.4615,229.5192,6711.0
2021-02-19 14:20:00,238.65,238.68,238.26,238.3,13098.0,229.3078,229.3366,228.933,228.9715,13098.0
2021-02-19 14:30:00,238.29,238.64,238.17,238.17,13797.0,228.9619,229.2982,228.8466,228.8466,13797.0
2021-02-19 14:40:00,238.25,238.42,237.93,238.11,18744.0,228.9234,229.0868,228.616,228.7889,18744.0
2021-02-19 14:50:00,238.04,238.06,237.83,237.88,14100.0,228.7217,228.7409,228.5199,228.5679,14100.0
2021-02-19 15:00:00,237.94,238.11,237.69,237.74,15480.0,228.6256,228.7889,228.3854,228.4334,15480.0
2021-02-19 15:10:00,237.73,238.57,237.73,238.56,27474.0,228.4238,229.2309,228.4238,229.2213,27474.0
2021-02-19 15:20:00,238.47,238.47,238.26,238.44,18717.0,229.1348,229.1348,228.933,229.106,18717.0
2021-02-19 15:30:00,238.49,239.04,238.49,239.03,24351.0,229.154,229.6825,229.154,229.6729,24351.0
2021-02-19 15:40:00,238.97,239.23,238.72,238.98,30000.0,229.6153,229.8651,229.375,229.6249,30000.0
2021-02-19 15:50:00,239.11,239.11,238.42,238.9,49467.0,229.7498,229.7498,229.0868,229.548,49467.0
2021-02-22 09:30:00,237.86,238.33,235.46,236.21,40464.0,228.5487,229.0003,226.2427,226.9633,40464.0
2021-02-22 09:40:00,236.32,236.77,235.79,236.3,16854.0,227.069,227.5014,226.5597,227.0498,16854.0
2021-02-22 09:50:00,236.06,237.02,236.03,236.42,24702.0,226.8192,227.7416,226.7903,227.1651,24702.0
2021-02-22 10:00:00,236.42,236.46,235.41,235.41,31476.0,227.1651,227.2035,226.1946,226.1946,31476.0
2021-02-22 10:10:00,235.42,235.86,234.08,234.08,25203.0,226.2042,226.627,224.9167,224.9167,25203.0
2021-02-22 10:20:00,234.21,234.5,234.08,234.48,27345.0,225.0416,225.3202,224.9167,225.301,27345.0
2021-02-22 10:30:00,234.36,234.67,233.91,234.67,23775.0,225.1857,225.4836,224.7533,225.4836,23775.0
2021-02-22 10:40:00,234.6,235.01,234.46,234.46,15777.0,225.4163,225.8103,225.2818,225.2818,15777.0
2021-02-22 10:50:00,234.48,234.48,234.0,234.35,23703.0,225.301,225.301,224.8398,225.1761,23703.0
2021-02-22 11:00:00,234.33,235.2,234.33,234.81,22545.0,225.1569,225.9928,225.1569,225.6181,22545.0
2021-02-22 11:10:00,234.9,235.04,234.64,234.81,15153.0,225.7046,225.8391,225.4548,225.6181,15153.0
2021-02-22 11:20:00,234.88,234.88,234.37,234.37,10296.0,225.6854,225.6854,225.1953,225.1953,10296.0
2021-02-22 11:30:00,234.18,234.93,234.18,234.81,12126.0,225.0128,225.7334,225.0128,225.6181,12126.0
2021-02-22 11:40:00,234.81,234.89,234.6,234.6,11376.0,225.6181,225.695,225.4163,225.4163,11376.0
2021-02-22 11:50:00,234.66,234.77,234.46,234.77,7755.0,225.474,225.5797,225.2818,225.5797,7755.0
2021-02-22 12:00:00,234.67,235.03,234.55,234.82,16707.0,225.4836,225.8295,225.3683,225.6277,16707.0
2021-02-22 12:10:00,234.81,234.81,234.5,234.53,14976.0,225.6181,225.6181,225.3202,225.3491,14976.0
2021-02-22 12:20:00,234.5,234.97,234.5,234.89,7326.0,225.3202,225.7718,225.3202,225.695,7326.0
2021-02-22 12:30:00,235.01,235.63,235.01,235.37,20070.0,225.8103,226.406,225.8103,226.1562,20070.0
2021-02-22 12:40:00,235.4,235.47,234.98,234.98,15192.0,226.185,226.2523,225.7814,225.7814,15192.0
2021-02-22 12:50:00,234.99,235.18,234.89,234.94,10614.0,225.7911,225.9736,225.695,225.743,10614.0
2021-02-22 13:00:00,235.08,235.14,234.95,235.0,7005.0,225.8775,225.9352,225.7526,225.8007,7005.0
2021-02-22 13:10:00,235.13,235.19,234.82,234.82,12360.0,225.9256,225.9832,225.6277,225.6277,12360.0
2021-02-22 13:20:00,234.84,235.05,234.58,235.05,18702.0,225.6469,225.8487,225.3971,225.8487,18702.0
2021-02-22 13:30:00,235.18,235.86,235.11,235.79,14178.0,225.9736,226.627,225.9064,226.5597,14178.0
2021-02-22 13:40:00,235.8,236.55,235.65,236.54,14409.0,226.5693,227.29,226.4252,227.2804,14409.0
2021-02-22 13:50:00,236.57,236.76,236.47,236.53,13266.0,227.3092,227.4918,227.2131,227.2708,13266.0
2021-02-22 14:00:00,236.49,236.5,236.22,236.22,18198.0,227.2323,227.2419,226.9729,226.9729,18198.0
2021-02-22 14:10:00,236.24,236.24,235.84,235.86,10419.0,226.9921,226.9921,226.6078,226.627,10419.0
2021-02-22 14:20:00,235.92,236.22,235.84,236.13,13653.0,226.6846,226.9729,226.6078,226.8864,13653.0
2021-02-22 14:30:00,236.07,236.25,235.99,236.25,3864.0,226.8288,227.0017,226.7519,227.0017,3864.0
2021-02-22 14:40:00,236.15,236.25,235.94,235.94,15666.0,226.9056,227.0017,226.7039,226.7039,15666.0
2021-02-22 14:50:00,236.04,236.22,235.94,235.97,8490.0,226.7999,226.9729,226.7039,226.7327,8490.0
2021-02-22 15:00:00,236.05,236.49,236.05,236.49,14427.0,226.8096,227.2323,226.8096,227.2323,14427.0
2021-02-22 15:10:00,236.59,236.88,236.25,236.34,23520.0,227.3284,227.6071,227.0017,227.0882,23520.0
2021-02-22 15:20:00,236.4,236.47,236.2,236.28,11754.0,227.1459,227.2131,226.9537,227.0306,11754.0
2021-02-22 15:30:00,236.35,236.82,236.35,236.68,19218.0,227.0978,227.5494,227.0978,227.4149,19218.0
2021-02-22 15:40:00,236.68,236.88,236.53,236.59,24978.0,227.4149,227.6071,227.2708,227.3284,24978.0
2021-02-22 15:50:00,236.44,236.53,236.01,236.23,44469.0,227.1843,227.2708,226.7711,226.9825,44469.0
2021-02-23 09:30:00,235.22,235.22,233.37,233.95,32079.0,226.012,226.012,224.2345,224.7918,32079.0
2021-02-23 09:40:00,233.71,234.15,233.0,233.67,40266.0,224.5612,224.9839,223.879,224.5227,40266.0
2021-02-23 09:50:00,233.46,233.58,232.38,233.26,29667.0,224.3209,224.4362,223.2832,224.1288,29667.0
2021-02-23 10:00:00,232.97,233.33,232.2,233.33,29085.0,223.8501,224.196,223.1103,224.196,29085.0
2021-02-23 10:10:00,233.65,234.03,232.4,232.71,34113.0,224.5035,224.8686,223.3024,223.6003,34113.0
2021-02-23 10:20:00,232.77,232.77,231.71,231.85,45585.0,223.658,223.658,222.6395,222.774,45585.0
2021-02-23 10:30:00,231.71,233.0,231.67,232.81,19848.0,222.6395,223.879,222.601,223.6964,19848.0
2021-02-23 10:40:00,233.0,233.0,232.39,232.39,30951.0,223.879,223.879,223.2928,223.2928,30951.0
2021-02-23 10:50:00,232.41,232.8,232.26,232.38,36516.0,223.312,223.6868,223.1679,223.2832,36516.0
2021-02-23 11:00:00,232.46,232.46,231.71,232.05,30528.0,223.3601,223.3601,222.6395,222.9661,30528.0
2021-02-23 11:10:00,232.33,232.54,232.05,232.32,20433.0,223.2352,223.437,222.9661,223.2256,20433.0
2021-02-23 11:20:00,232.4,232.49,231.76,231.76,20250.0,223.3024,223.3889,222.6875,222.6875,20250.0
2021-02-23 11:30:00,231.76,231.81,231.12,231.43,44853.0,222.6875,222.7355,222.0725,222.3704,44853.0
2021-02-23 11:40:00,231.28,231.38,231.17,231.36,6300.0,222.2263,222.3224,222.1206,222.3032,6300.0
2021-02-23 11:50:00,231.35,231.68,231.1,231.24,13929.0,222.2935,222.6106,222.0533,222.1879,13929.0
2021-02-23 12:00:00,231.13,231.18,230.49,230.99,11637.0,222.0822,222.1302,221.4672,221.9476,11637.0
2021-02-23 12:10:00,230.99,231.24,230.65,230.65,13701.0,221.9476,222.1879,221.6209,221.6209,13701.0
2021-02-23 12:20:00,230.67,230.79,230.35,230.66,9576.0,221.6402,221.7555,221.3327,221.6306,9576.0
2021-02-23 12:30:00,230.65,231.42,230.54,231.42,24729.0,221.6209,222.3608,221.5153,222.3608,24729.0
2021-02-23 12:40:00,231.35,231.44,230.7,230.83,26388.0,222.2935,222.38,221.669,221.7939,26388.0
2021-02-23 12:50:00,230.9,231.19,230.61,230.93,16356.0,221.8612,222.1398,221.5825,221.89,16356.0
2021-02-23 13:00:00,230.68,231.16,230.64,231.06,11526.0,221.6498,222.111,221.6113,222.0149,11526.0
2021-02-23 13:10:00,231.06,231.16,230.92,230.95,15600.0,222.0149,222.111,221.8804,221.9092,15600.0
2021-02-23 13:20:00,231.13,231.22,231.04,231.13,11994.0,222.0822,222.1686,221.9957,222.0822,11994.0
2021-02-23 13:30:00,231.16,231.8,231.16,231.33,22632.0,222.111,222.7259,222.111,222.2743,22632.0
2021-02-23 13:40:00,231.46,232.25,231.46,231.79,24540.0,222.3992,223.1583,222.3992,222.7163,24540.0
2021-02-23 13:50:00,231.66,231.66,231.02,231.02,24633.0,222.5914,222.5914,221.9765,221.9765,24633.0
2021-02-23 14:00:00,230.91,231.19,230.75,231.03,28836.0,221.8708,222.1398,221.717,221.9861,28836.0
2021-02-23 14:10:00,231.17,231.88,231.17,231.71,30714.0,222.1206,222.8028,222.1206,222.6395,30714.0
2021-02-23 14:20:00,231.79,231.99,231.38,231.77,25644.0,222.7163,222.9085,222.3224,222.6971,25644.0
2021-02-23 14:30:00,231.68,231.77,231.34,231.71,12030.0,222.6106,222.6971,222.2839,222.6395,12030.0
2021-02-23 14:40:00,231.68,232.05,231.6,231.8,27267.0,222.6106,222.9661,222.5338,222.7259,27267.0
2021-02-23 14:50:00,231.89,232.43,231.81,232.4,52848.0,222.8124,223.3313,222.7355,223.3024,52848.0
2021-02-23 15:00:00,232.36,232.63,232.36,232.44,26403.0,223.264,223.5234,223.264,223.3409,26403.0
2021-02-23 15:10:00,232.44,232.82,232.27,232.58,43695.0,223.3409,223.706,223.1775,223.4754,43695.0
2021-02-23 15:20:00,232.75,233.38,232.41,233.13,114954.0,223.6387,224.2441,223.312,224.0039,114954.0
2021-02-23 15:30:00,233.12,233.33,232.94,233.24,66366.0,223.9943,224.196,223.8213,224.1096,66366.0
2021-02-23 15:40:00,233.25,233.44,232.84,232.87,53499.0,224.1192,224.3017,223.7252,223.754,53499.0
2021-02-23 15:50:00,232.91,233.08,232.11,232.19,168303.0,223.7925,223.9558,223.0238,223.1007,168303.0
2021-02-24 09:30:00,232.37,232.68,231.03,231.42,56991.0,223.2736,223.5715,221.9861,222.3608,56991.0
2021-02-24 09:40:00,231.5,231.79,230.89,231.17,21165.0,222.4377,222.7163,221.8516,222.1206,21165.0
2021-02-24 09:50:00,231.03,231.03,229.56,229.88,30777.0,221.9861,221.9861,220.5736,220.8811,30777.0
2021-02-24 10:00:00,230.06,230.53,230.06,230.34,14619.0,221.054,221.5056,221.054,221.3231,14619.0
2021-02-24 10:10:00,230.08,230.3,229.66,229.68,35106.0,221.0733,221.2846,220.6697,220.6889,35106.0
2021-02-24 10:20:00,229.93,230.32,229.62,229.86,15492.0,220.9291,221.3039,220.6313,220.8619,15492.0
2021-02-24 10:30:00,229.86,230.26,229.71,229.74,26550.0,220.8619,221.2462,220.7177,220.7466,26550.0
2021-02-24 10:40:00,229.69,230.31,229.68,230.03,9270.0,220.6985,221.2943,220.6889,221.0252,9270.0
2021-02-24 10:50:00,230.22,230.31,229.55,229.62,20331.0,221.2078,221.2943,220.564,220.6313,20331.0
2021-02-24 11:00:00,229.78,230.0,229.05,229.42,26871.0,220.785,220.9964,220.0836,220.4391,26871.0
2021-02-24 11:10:00,229.34,229.4,228.97,229.09,17145.0,220.3622,220.4199,220.0067,220.122,17145.0
2021-02-24 11:20:00,229.09,229.28,228.89,228.97,13851.0,220.122,220.3046,219.9298,220.0067,13851.0
2021-02-24 11:30:00,228.89,229.22,228.89,228.97,35985.0,219.9298,220.2469,219.9298,220.0067,35985.0
2021-02-24 11:40:00,229.13,229.59,229.06,229.5,23886.0,220.1604,220.6024,220.0932,220.516,23886.0
2021-02-24 11:50:00,229.35,229.38,228.67,228.67,24150.0,220.3718,220.4007,219.7185,219.7185,24150.0
2021-02-24 12:00:00,228.69,228.69,228.3,228.38,20034.0,219.7377,219.7377,219.3629,219.4398,20034.0
2021-02-24 12:10:00,228.43,228.68,228.18,228.6,37050.0,219.4879,219.7281,219.2476,219.6512,37050.0
2021-02-24 12:20:00,228.6,229.3,228.59,229.11,63159.0,219.6512,220.3238,219.6416,220.1412,63159.0
2021-02-24 12:30:00,229.2,229.45,228.99,229.14,41193.0,220.2277,220.4679,220.0259,220.1701,41193.0
2021-02-24 12:40:00,229.15,229.28,228.63,228.68,18660.0,220.1797,220.3046,219.68,219.7281,18660.0
2021-02-24 12:50:00,228.68,229.03,228.58,229.03,24486.0,219.7281,220.0644,219.632,220.0644,24486.0
2021-02-24 13:00:00,228.99,229.45,228.95,229.15,40107.0,220.0259,220.4679,219.9875,220.1797,40107.0
2021-02-24 13:10:00,229.15,229.15,228.95,228.98,8784.0,220.1797,220.1797,219.9875,220.0163,8784.0
2021-02-24 13:20:00,229.04,229.27,228.6,229.07,35313.0,220.074,220.295,219.6512,220.1028,35313.0
2021-02-24 13:30:00,229.09,229.35,229.07,229.11,21279.0,220.122,220.3718,220.1028,220.1412,21279.0
2021-02-24 13:40:00,229.16,229.32,229.08,229.21,28290.0,220.1893,220.343,220.1124,220.2373,28290.0
2021-02-24 13:50:00,229.11,229.33,228.82,228.82,28860.0,220.1412,220.3526,219.8626,219.8626,28860.0
2021-02-24 14:00:00,228.88,229.01,228.3,228.32,31242.0,219.9202,220.0451,219.3629,219.3822,31242.0
2021-02-24 14:10:00,228.36,228.56,228.15,228.51,37047.0,219.4206,219.6128,219.2188,219.5647,37047.0
2021-02-24 14:20:00,228.48,228.48,227.9,228.0,42480.0,219.5359,219.5359,218.9786,219.0747,42480.0
2021-02-24 14:30:00,227.91,228.04,227.56,227.8,32751.0,218.9882,219.1131,218.6519,218.8825,32751.0
2021-02-24 14:40:00,227.87,227.94,227.23,227.23,53109.0,218.9498,219.017,218.3348,218.3348,53109.0
2021-02-24 14:50:00,227.25,227.47,226.86,226.98,50883.0,218.354,218.5654,217.9793,218.0946,50883.0
2021-02-24 15:00:00,226.97,227.5,226.97,227.38,44820.0,218.085,218.5943,218.085,218.479,44820.0
2021-02-24 15:10:00,227.31,227.34,226.8,226.91,96468.0,218.4117,218.4405,217.9217,218.0274,96468.0
2021-02-24 15:20:00,226.96,227.45,226.9,227.2,60924.0,218.0754,218.5462,218.0177,218.306,60924.0
2021-02-24 15:30:00,227.25,227.37,227.14,227.21,77757.0,218.354,218.4693,218.2483,218.3156,77757.0
2021-02-24 15:40:00,227.21,227.22,226.8,227.16,77496.0,218.3156,218.3252,217.9217,218.2676,77496.0
2021-02-24 15:50:00,227.22,227.4,226.73,227.16,196842.0,218.3252,218.4982,217.8544,218.2676,196842.0
2021-02-25 09:30:00,226.21,226.84,224.78,225.94,47520.0,217.3548,217.9601,215.9807,217.0953,47520.0
2021-02-25 09:40:00,226.0,227.58,226.0,227.18,39336.0,217.153,218.6711,217.153,218.2868,39336.0
2021-02-25 09:50:00,227.62,228.09,227.14,227.58,50589.0,218.7096,219.1612,218.2483,218.6711,50589.0
2021-02-25 10:00:00,227.32,227.67,226.92,227.15,25704.0,218.4213,218.7576,218.037,218.258,25704.0
2021-02-25 10:10:00,227.34,227.62,226.47,226.53,36282.0,218.4405,218.7096,217.6046,217.6622,36282.0
2021-02-25 10:20:00,226.73,227.01,225.56,225.89,24123.0,217.8544,218.1234,216.7302,217.0473,24123.0
2021-02-25 10:30:00,225.89,226.22,225.66,226.12,25722.0,217.0473,217.3644,216.8263,217.2683,25722.0
2021-02-25 10:40:00,226.11,226.74,226.01,226.43,41274.0,217.2587,217.864,217.1626,217.5661,41274.0
2021-02-25 10:50:00,226.33,226.66,226.08,226.37,19821.0,217.4701,217.7871,217.2298,217.5085,19821.0
2021-02-25 11:00:00,226.45,226.91,226.06,226.88,21114.0,217.5854,218.0274,217.2106,217.9985,21114.0
2021-02-25 11:10:00,226.73,227.39,226.43,227.3,24006.0,217.8544,218.4886,217.5661,218.4021,24006.0
2021-02-25 11:20:00,227.33,227.48,226.72,226.83,24168.0,218.4309,218.575,217.8448,217.9505,24168.0
2021-02-25 11:30:00,226.84,226.84,226.02,226.02,9918.0,217.9601,217.9601,217.1722,217.1722,9918.0
2021-02-25 11:40:00,226.13,226.13,225.48,225.82,9636.0,217.2779,217.2779,216.6533,216.98,9636.0
2021-02-25 11:50:00,225.79,225.91,225.39,225.71,12117.0,216.9512,217.0665,216.5669,216.8743,12117.0
2021-02-25 12:00:00,225.66,226.23,225.5,226.22,13164.0,216.8263,217.374,216.6725,217.3644,13164.0
2021-02-25 12:10:00,226.14,226.43,225.98,226.1,19953.0,217.2875,217.5661,217.1338,217.2491,19953.0
2021-02-25 12:20:00,225.91,225.91,225.26,225.3,16143.0,217.0665,217.0665,216.4419,216.4804,16143.0
2021-02-25 12:30:00,225.3,225.33,225.1,225.33,9039.0,216.4804,216.5092,216.2882,216.5092,9039.0
2021-02-25 12:40:00,225.24,225.24,224.33,224.46,22644.0,216.4227,216.4227,215.5484,215.6733,22644.0
2021-02-25 12:50:00,224.69,224.69,223.52,223.85,17190.0,215.8943,215.8943,214.7701,215.0871,17190.0
2021-02-25 13:00:00,223.96,224.12,223.67,224.0,10626.0,215.1928,215.3466,214.9142,215.2313,10626.0
2021-02-25 13:10:00,223.85,224.51,223.85,224.45,9642.0,215.0871,215.7213,215.0871,215.6637,9642.0
2021-02-25 13:20:00,224.54,224.69,224.04,224.21,16314.0,215.7501,215.8943,215.2697,215.433,16314.0
2021-02-25 13:30:00,224.21,224.27,223.91,224.21,18858.0,215.433,215.4907,215.1448,215.433,18858.0
2021-02-25 13:40:00,224.31,224.75,224.31,224.6,11577.0,215.5291,215.9519,215.5291,215.8078,11577.0
2021-02-25 13:50:00,224.63,225.07,224.39,224.96,20424.0,215.8366,216.2594,215.606,216.1537,20424.0
2021-02-25 14:00:00,224.95,225.74,224.91,225.52,15300.0,216.1441,216.9032,216.1056,216.6918,15300.0
2021-02-25 14:10:00,225.45,225.58,225.24,225.52,11700.0,216.6245,216.7494,216.4227,216.6918,11700.0
2021-02-25 14:20:00,225.53,225.78,225.31,225.75,32268.0,216.7014,216.9416,216.49,216.9128,32268.0
2021-02-25 14:30:00,225.83,226.23,225.8,225.85,18606.0,216.9896,217.374,216.9608,217.0088,18606.0
2021-02-25 14:40:00,225.78,225.98,225.55,225.67,27750.0,216.9416,217.1338,216.7206,216.8359,27750.0
2021-02-25 14:50:00,225.83,226.0,225.36,225.47,20106.0,216.9896,217.153,216.538,216.6437,20106.0
2021-02-25 15:00:00,225.61,226.08,225.14,225.14,19503.0,216.7782,217.2298,216.3266,216.3266,19503.0
2021-02-25 15:10:00,225.28,225.54,225.08,225.11,10560.0,216.4612,216.711,216.269,216.2978,10560.0
2021-02-25 15:20:00,225.16,225.81,224.98,225.27,17718.0,216.3459,216.9704,216.1729,216.4516,17718.0
2021-02-25 15:30:00,225.31,225.58,224.49,224.91,22464.0,216.49,216.7494,215.7021,216.1056,22464.0
2021-02-25 15:40:00,224.96,225.58,224.52,224.63,40710.0,216.1537,216.7494,215.7309,215.8366,40710.0
2021-02-25 15:50:00,225.2,225.39,224.22,224.27,132555.0,216.3843,216.5669,215.4427,215.4907,132555.0
2021-02-26 09:30:00,225.23,226.93,225.18,226.68,63120.0,216.938,218.5754,216.8898,218.3346,63120.0
2021-02-26 09:40:00,226.59,227.27,225.84,226.05,42987.0,218.2479,218.9029,217.5255,217.7278,42987.0
2021-02-26 09:50:00,225.97,227.3,225.83,227.11,36300.0,217.6507,218.9318,217.5159,218.7488,36300.0
2021-02-26 10:00:00,227.12,227.95,227.06,227.64,55302.0,218.7584,219.5578,218.7006,219.2593,55302.0
2021-02-26 10:10:00,227.71,227.98,227.26,227.6,61074.0,219.3267,219.5867,218.8932,219.2207,61074.0
2021-02-26 10:20:00,227.72,228.12,226.95,226.95,63300.0,219.3363,219.7216,218.5947,218.5947,63300.0
2021-02-26 10:30:00,227.27,227.96,227.17,227.96,40323.0,218.9029,219.5675,218.8066,219.5675,40323.0
2021-02-26 10:40:00,227.76,227.95,227.35,227.68,16617.0,219.3748,219.5578,218.9799,219.2978,16617.0
2021-02-26 10:50:00,227.45,227.86,227.06,227.69,59994.0,219.0762,219.4712,218.7006,219.3074,59994.0
2021-02-26 11:00:00,227.83,228.08,227.39,227.4,20214.0,219.4423,219.6831,219.0185,219.0281,20214.0
2021-02-26 11:10:00,227.46,227.51,226.94,227.0,24096.0,219.0859,219.134,218.585,218.6428,24096.0
2021-02-26 11:20:00,227.0,227.08,226.67,226.87,42162.0,218.6428,218.7199,218.325,218.5176,42162.0
2021-02-26 11:30:00,226.84,227.61,226.67,227.57,19809.0,218.4887,219.2304,218.325,219.1918,19809.0
2021-02-26 11:40:00,227.56,227.56,226.95,227.17,42741.0,219.1822,219.1822,218.5947,218.8066,42741.0
2021-02-26 11:50:00,227.13,227.18,226.91,227.1,19278.0,218.768,218.8162,218.5561,218.7391,19278.0
2021-02-26 12:00:00,227.15,227.26,226.62,227.17,25971.0,218.7873,218.8932,218.2768,218.8066,25971.0
2021-02-26 12:10:00,227.29,227.83,227.21,227.79,35562.0,218.9221,219.4423,218.8451,219.4037,35562.0
2021-02-26 12:20:00,227.8,227.8,227.43,227.67,18357.0,219.4134,219.4134,219.057,219.2881,18357.0
2021-02-26 12:30:00,227.75,228.9,227.69,228.89,34470.0,219.3652,220.4729,219.3074,220.4632,34470.0
2021-02-26 12:40:00,229.09,229.72,228.95,229.61,17169.0,220.6559,221.2627,220.521,221.1567,17169.0
2021-02-26 12:50:00,229.53,230.0,229.42,229.66,33942.0,221.0797,221.5324,220.9737,221.2049,33942.0
2021-02-26 13:00:00,229.7,230.19,229.44,230.19,34818.0,221.2434,221.7154,220.993,221.7154,34818.0
2021-02-26 13:10:00,230.17,230.28,229.83,229.88,17394.0,221.6961,221.8021,221.3686,221.4168,17394.0
2021-02-26 13:20:00,229.78,229.86,229.12,229.12,34791.0,221.3205,221.3975,220.6848,220.6848,34791.0
2021-02-26 13:30:00,229.16,229.16,228.55,228.56,16107.0,220.7233,220.7233,220.1357,220.1454,16107.0
2021-02-26 13:40:00,228.55,228.88,227.99,228.06,15681.0,220.1357,220.4536,219.5964,219.6638,15681.0
2021-02-26 13:50:00,228.01,228.09,227.77,227.9,12966.0,219.6156,219.6927,219.3845,219.5097,12966.0
2021-02-26 14:00:00,227.78,228.13,227.17,227.17,10338.0,219.3941,219.7312,218.8066,218.8066,10338.0
2021-02-26 14:10:00,227.19,227.59,226.92,226.92,38550.0,218.8258,219.2111,218.5658,218.5658,38550.0
2021-02-26 14:20:00,226.83,227.11,226.52,227.11,17472.0,218.4791,218.7488,218.1805,218.7488,17472.0
2021-02-26 14:30:00,227.18,227.56,226.97,226.97,27870.0,218.8162,219.1822,218.6139,218.6139,27870.0
2021-02-26 14:40:00,226.92,227.68,226.92,227.39,17565.0,218.5658,219.2978,218.5658,219.0185,17565.0
2021-02-26 14:50:00,227.32,227.41,227.1,227.31,21333.0,218.951,219.0377,218.7391,218.9414,21333.0
2021-02-26 15:00:00,227.38,227.71,227.32,227.7,33330.0,219.0088,219.3267,218.951,219.317,33330.0
2021-02-26 15:10:00,227.7,227.7,227.24,227.53,13488.0,219.317,219.317,218.874,219.1533,13488.0
2021-02-26 15:20:00,227.53,227.58,227.04,227.13,14751.0,219.1533,219.2015,218.6813,218.768,14751.0
2021-02-26 15:30:00,227.12,227.21,226.28,226.53,28287.0,218.7584,218.8451,217.9493,218.1901,28287.0
2021-02-26 15:40:00,226.46,227.62,226.28,227.42,28194.0,218.1227,219.24,217.9493,219.0473,28194.0
2021-02-26 15:50:00,227.42,227.53,226.78,226.78,136545.0,219.0473,219.1533,218.4309,218.4309,136545.0
2021-03-01 09:30:00,228.33,232.22,228.33,230.22,100515.0,219.9238,223.6706,219.9238,221.7443,100515.0
2021-03-01 09:40:00,230.12,230.96,229.73,230.51,14310.0,221.6479,222.457,221.2723,222.0236,14310.0
2021-03-01 09:50:00,230.43,230.68,229.7,230.56,22494.0,221.9465,222.1873,221.2434,222.0717,22494.0
2021-03-01 10:00:00,230.55,231.05,230.34,230.87,30270.0,222.0621,222.5437,221.8598,222.3703,30270.0
2021-03-01 10:10:00,230.82,232.16,230.7,232.16,28116.0,222.3222,223.6128,222.2066,223.6128,28116.0
2021-03-01 10:20:00,232.02,232.16,231.38,231.44,19362.0,223.478,223.6128,222.8616,222.9194,19362.0
2021-03-01 10:30:00,231.44,232.02,231.28,231.99,21447.0,222.9194,223.478,222.7652,223.4491,21447.0
2021-03-01 10:40:00,232.13,232.93,231.56,232.0,47100.0,223.5839,224.3545,223.0349,223.4587,47100.0
2021-03-01 10:50:00,232.0,233.28,232.0,233.17,34887.0,223.4587,224.6916,223.4587,224.5857,34887.0
2021-03-01 11:00:00,233.25,233.59,232.6,233.15,31143.0,224.6627,224.9902,224.0366,224.5664,31143.0
2021-03-01 11:10:00,233.08,233.38,233.04,233.22,8172.0,224.499,224.7879,224.4604,224.6338,8172.0
2021-03-01 11:20:00,233.19,233.28,233.07,233.07,7110.0,224.6049,224.6916,224.4893,224.4893,7110.0
2021-03-01 11:30:00,233.11,233.11,232.66,233.01,11445.0,224.5279,224.5279,224.0944,224.4315,11445.0
2021-03-01 11:40:00,233.02,233.55,232.96,233.55,4536.0,224.4412,224.9517,224.3834,224.9517,4536.0
2021-03-01 11:50:00,233.46,234.29,233.39,234.29,7050.0,224.865,225.6644,224.7976,225.6644,7050.0
2021-03-01 12:00:00,234.29,234.56,234.15,234.37,14256.0,225.6644,225.9245,225.5296,225.7415,14256.0
2021-03-01 12:10:00,234.28,234.39,233.62,233.62,46554.0,225.6548,225.7607,225.0191,225.0191,46554.0
2021-03-01 12:20:00,233.71,233.71,233.12,233.25,7200.0,225.1058,225.1058,224.5375,224.6627,7200.0
2021-03-01 12:30:00,233.05,233.32,233.05,233.05,5100.0,224.4701,224.7301,224.4701,224.4701,5100.0
2021-03-01 12:40:00,233.11,233.11,232.7,232.85,12459.0,224.5279,224.5279,224.133,224.2774,12459.0
2021-03-01 12:50:00,232.85,232.9,232.3,232.31,3915.0,224.2774,224.3256,223.7477,223.7573,3915.0
2021-03-01 13:00:00,232.15,232.56,232.13,232.46,17490.0,223.6032,223.9981,223.5839,223.9018,17490.0
2021-03-01 13:10:00,232.37,232.37,232.06,232.2,7359.0,223.8151,223.8151,223.5165,223.6514,7359.0
2021-03-01 13:20:00,232.15,232.45,231.96,232.45,11163.0,223.6032,223.8922,223.4202,223.8922,11163.0
2021-03-01 13:30:00,232.51,232.76,232.35,232.49,9300.0,223.95,224.1908,223.7958,223.9307,9300.0
2021-03-01 13:40:00,232.56,232.74,232.11,232.37,12312.0,223.9981,224.1715,223.5647,223.8151,12312.0
2021-03-01 13:50:00,232.48,232.72,232.37,232.37,3600.0,223.9211,224.1522,223.8151,223.8151,3600.0
2021-03-01 14:00:00,232.45,232.7,232.38,232.53,11913.0,223.8922,224.133,223.8247,223.9692,11913.0
2021-03-01 14:10:00,232.74,232.74,232.37,232.64,3300.0,224.1715,224.1715,223.8151,224.0752,3300.0
2021-03-01 14:20:00,232.61,233.06,232.6,233.06,8178.0,224.0463,224.4797,224.0366,224.4797,8178.0
2021-03-01 14:30:00,233.06,233.08,232.79,232.9,17184.0,224.4797,224.499,224.2196,224.3256,17184.0
2021-03-01 14:40:00,233.03,233.14,232.41,232.41,5208.0,224.4508,224.5568,223.8536,223.8536,5208.0
2021-03-01 14:50:00,232.56,232.56,232.14,232.14,8001.0,223.9981,223.9981,223.5936,223.5936,8001.0
2021-03-01 15:00:00,232.04,232.37,231.33,231.46,33981.0,223.4973,223.8151,222.8134,222.9386,33981.0
2021-03-01 15:10:00,231.45,231.53,231.24,231.37,7800.0,222.929,223.006,222.7267,222.8519,7800.0
2021-03-01 15:20:00,231.45,231.86,231.44,231.81,15741.0,222.929,223.3239,222.9194,223.2757,15741.0
2021-03-01 15:30:00,231.88,231.88,231.31,231.31,25461.0,223.3432,223.3432,222.7941,222.7941,25461.0
2021-03-01 15:40:00,231.25,231.41,231.03,231.25,16284.0,222.7363,222.8905,222.5244,222.7363,16284.0
2021-03-01 15:50:00,231.13,231.29,230.52,230.91,86871.0,222.6208,222.7749,222.0332,222.4089,86871.0
2021-03-02 09:30:00,230.4,231.94,230.03,230.77,28656.0,221.9176,223.4009,221.5613,222.274,28656.0
2021-03-02 09:40:00,230.95,230.95,229.29,229.75,11019.0,222.4474,222.4474,220.8485,221.2916,11019.0
2021-03-02 09:50:00,229.68,231.19,229.59,231.19,14028.0,221.2241,222.6786,221.1375,222.6786,14028.0
2021-03-02 10:00:00,230.84,230.84,229.58,229.58,18405.0,222.3414,222.3414,221.1278,221.1278,18405.0
2021-03-02 10:10:00,229.69,229.77,229.18,229.3,15141.0,221.2338,221.3108,220.7426,220.8581,15141.0
2021-03-02 10:20:00,229.21,229.44,228.51,228.51,10710.0,220.7714,220.993,220.0972,220.0972,10710.0
2021-03-02 10:30:00,228.41,228.95,228.13,228.58,18237.0,220.0009,220.521,219.7312,220.1646,18237.0
2021-03-02 10:40:00,228.74,229.12,228.58,228.95,10470.0,220.3188,220.6848,220.1646,220.521,10470.0
2021-03-02 10:50:00,228.83,228.88,228.34,228.58,10017.0,220.4054,220.4536,219.9335,220.1646,10017.0
2021-03-02 11:00:00,228.64,229.39,228.51,229.38,14007.0,220.2224,220.9448,220.0972,220.9352,14007.0
2021-03-02 11:10:00,229.48,230.0,229.32,229.88,13821.0,221.0315,221.5324,220.8774,221.4168,13821.0
2021-03-02 11:20:00,229.7,229.87,229.55,229.87,12291.0,221.2434,221.4072,221.0989,221.4072,12291.0
2021-03-02 11:30:00,229.81,229.98,229.55,229.87,9753.0,221.3494,221.5131,221.0989,221.4072,9753.0
2021-03-02 11:40:00,229.62,230.11,229.56,230.11,6306.0,221.1664,221.6383,221.1086,221.6383,6306.0
2021-03-02 11:50:00,230.25,230.49,230.22,230.22,6783.0,221.7732,222.0043,221.7443,221.7443,6783.0
2021-03-02 12:00:00,230.22,230.73,230.02,230.56,9903.0,221.7443,222.2355,221.5516,222.0717,9903.0
2021-03-02 12:10:00,230.77,231.01,230.5,230.7,19863.0,222.274,222.5052,222.014,222.2066,19863.0
2021-03-02 12:20:00,230.59,231.01,230.59,231.01,7383.0,222.1006,222.5052,222.1006,222.5052,7383.0
2021-03-02 12:30:00,230.92,231.79,230.79,231.79,10251.0,222.4185,223.2565,222.2933,223.2565,10251.0
2021-03-02 12:40:00,231.82,232.26,231.62,232.19,8286.0,223.2854,223.7092,223.0927,223.6417,8286.0
2021-03-02 12:50:00,232.17,232.17,231.37,231.37,10857.0,223.6225,223.6225,222.8519,222.8519,10857.0
2021-03-02 13:00:00,231.31,231.46,231.17,231.33,14484.0,222.7941,222.9386,222.6593,222.8134,14484.0
2021-03-02 13:10:00,231.57,231.66,231.39,231.39,11028.0,223.0446,223.1313,222.8712,222.8712,11028.0
2021-03-02 13:20:00,231.29,231.49,230.92,231.29,23691.0,222.7749,222.9675,222.4185,222.7749,23691.0
2021-03-02 13:30:00,231.19,231.68,230.9,231.56,14295.0,222.6786,223.1505,222.3992,223.0349,14295.0
2021-03-02 13:40:00,231.5,231.66,231.12,231.48,11133.0,222.9771,223.1313,222.6111,222.9579,11133.0
2021-03-02 13:50:00,231.5,231.5,231.2,231.2,5076.0,222.9771,222.9771,222.6882,222.6882,5076.0
2021-03-02 14:00:00,231.24,231.44,231.1,231.17,14835.0,222.7267,222.9194,222.5919,222.6593,14835.0
2021-03-02 14:10:00,231.16,231.26,230.9,230.95,16155.0,222.6497,222.746,222.3992,222.4474,16155.0
2021-03-02 14:20:00,230.98,231.18,230.98,231.13,14895.0,222.4763,222.6689,222.4763,222.6208,14895.0
2021-03-02 14:30:00,231.04,231.2,230.86,231.04,25062.0,222.5341,222.6882,222.3607,222.5341,25062.0
2021-03-02 14:40:00,230.91,231.16,230.87,231.0,18711.0,222.4089,222.6497,222.3703,222.4955,18711.0
2021-03-02 14:50:00,230.82,231.09,230.73,230.97,18000.0,222.3222,222.5822,222.2355,222.4667,18000.0
2021-03-02 15:00:00,231.02,231.28,231.02,231.27,8652.0,222.5148,222.7652,222.5148,222.7556,8652.0
2021-03-02 15:10:00,231.33,231.34,230.87,230.96,13527.0,222.8134,222.823,222.3703,222.457,13527.0
2021-03-02 15:20:00,230.88,231.21,230.86,230.86,13818.0,222.38,222.6978,222.3607,222.3607,13818.0
2021-03-02 15:30:00,230.84,230.92,230.34,230.38,29445.0,222.3414,222.4185,221.8598,221.8984,29445.0
2021-03-02 15:40:00,230.34,230.45,229.97,230.2,61722.0,221.8598,221.9658,221.5035,221.725,61722.0
2021-03-02 15:50:00,230.11,230.34,229.9,229.98,109590.0,221.6383,221.8598,221.436,221.5131,109590.0
2021-03-03 09:30:00,230.31,231.31,227.85,228.6,30669.0,221.831,222.7941,219.4615,220.1839,30669.0
2021-03-03 09:40:00,228.22,228.64,227.75,228.25,11874.0,219.8179,220.2224,219.3652,219.8468,11874.0
2021-03-03 09:50:00,228.47,228.47,226.9,226.9,10731.0,220.0587,220.0587,218.5465,218.5465,10731.0
2021-03-03 10:00:00,227.36,227.5,226.34,227.11,34083.0,218.9896,219.1244,218.0071,218.7488,34083.0
2021-03-03 10:10:00,227.38,227.48,226.52,226.85,16782.0,219.0088,219.1051,218.1805,218.4983,16782.0
2021-03-03 10:20:00,226.99,227.2,226.65,227.14,9000.0,218.6332,218.8354,218.3057,218.7777,9000.0
2021-03-03 10:30:00,227.0,227.13,226.0,226.0,18048.0,218.6428,218.768,217.6796,217.6796,18048.0
2021-03-03 10:40:00,225.91,226.16,225.69,225.79,24552.0,217.5929,217.8337,217.381,217.4774,24552.0
2021-03-03 10:50:00,225.72,226.21,225.58,225.95,27054.0,217.4099,217.8819,217.2751,217.6315,27054.0
2021-03-03 11:00:00,225.86,226.37,225.86,226.37,12654.0,217.5448,218.036,217.5448,218.036,12654.0
2021-03-03 11:10:00,226.28,226.28,225.47,226.13,22590.0,217.9493,217.9493,217.1691,217.8048,22590.0
2021-03-03 11:20:00,226.13,226.7,226.13,226.7,12168.0,217.8048,218.3539,217.8048,218.3539,12168.0
2021-03-03 11:30:00,226.7,227.31,226.61,227.31,27345.0,218.3539,218.9414,218.2672,218.9414,27345.0
2021-03-03 11:40:00,227.42,227.76,227.34,227.76,15387.0,219.0473,219.3748,218.9703,219.3748,15387.0
2021-03-03 11:50:00,227.65,227.78,227.61,227.76,10809.0,219.2689,219.3941,219.2304,219.3748,10809.0
2021-03-03 12:00:00,227.64,227.74,227.62,227.67,17622.0,219.2593,219.3556,219.24,219.2881,17622.0
2021-03-03 12:10:00,227.62,227.68,227.24,227.24,17802.0,219.24,219.2978,218.874,218.874,17802.0
2021-03-03 12:20:00,227.32,227.32,226.97,227.16,10803.0,218.951,218.951,218.6139,218.7969,10803.0
2021-03-03 12:30:00,227.1,227.21,227.01,227.04,13278.0,218.7391,218.8451,218.6524,218.6813,13278.0
2021-03-03 12:40:00,227.13,227.32,227.06,227.32,18729.0,218.768,218.951,218.7006,218.951,18729.0
2021-03-03 12:50:00,227.3,227.36,226.41,226.41,18915.0,218.9318,218.9896,218.0745,218.0745,18915.0
2021-03-03 13:00:00,226.52,226.59,226.25,226.25,11502.0,218.1805,218.2479,217.9204,217.9204,11502.0
2021-03-03 13:10:00,226.25,226.46,225.86,226.31,15933.0,217.9204,218.1227,217.5448,217.9782,15933.0
2021-03-03 13:20:00,226.31,226.39,226.01,226.14,20727.0,217.9782,218.0553,217.6893,217.8145,20727.0
2021-03-03 13:30:00,226.12,226.18,225.88,226.03,15012.0,217.7952,217.853,217.564,217.7085,15012.0
2021-03-03 13:40:00,226.03,226.06,225.79,225.79,10347.0,217.7085,217.7374,217.4774,217.4774,10347.0
2021-03-03 13:50:00,225.84,226.02,225.78,225.97,10503.0,217.5255,217.6989,217.4677,217.6507,10503.0
2021-03-03 14:00:00,226.03,226.37,225.88,226.27,18870.0,217.7085,218.036,217.564,217.9397,18870.0
2021-03-03 14:10:00,226.18,226.39,226.03,226.14,24399.0,217.853,218.0553,217.7085,217.8145,24399.0
2021-03-03 14:20:00,226.12,226.14,225.68,226.08,21669.0,217.7952,217.8145,217.3714,217.7567,21669.0
2021-03-03 14:30:00,226.09,226.18,225.46,225.52,20298.0,217.7663,217.853,217.1595,217.2173,20298.0
2021-03-03 14:40:00,225.73,225.76,225.3,225.32,24888.0,217.4196,217.4485,217.0054,217.0247,24888.0
2021-03-03 14:50:00,225.34,225.51,225.14,225.21,17820.0,217.0439,217.2077,216.8513,216.9187,17820.0
2021-03-03 15:00:00,225.14,225.57,225.12,225.55,18015.0,216.8513,217.2655,216.832,217.2462,18015.0
2021-03-03 15:10:00,225.55,225.98,225.51,225.54,32613.0,217.2462,217.6604,217.2077,217.2366,32613.0
2021-03-03 15:20:00,225.53,225.53,225.05,225.5,16707.0,217.2269,217.2269,216.7646,217.198,16707.0
2021-03-03 15:30:00,225.52,225.52,225.04,225.25,25389.0,217.2173,217.2173,216.755,216.9572,25389.0
2021-03-03 15:40:00,225.23,225.51,225.07,225.25,49758.0,216.938,217.2077,216.7839,216.9572,49758.0
2021-03-03 15:50:00,225.23,225.23,224.28,224.28,67851.0,216.938,216.938,216.023,216.023,67851.0
2021-03-04 09:30:00,223.71,225.38,223.71,224.79,34959.0,215.4739,217.0825,215.4739,216.5142,34959.0
2021-03-04 09:40:00,224.83,224.83,223.52,223.52,16593.0,216.5527,216.5527,215.2909,215.2909,16593.0
2021-03-04 09:50:00,223.39,223.4,222.54,222.86,20907.0,215.1657,215.1753,214.347,214.6552,20907.0
2021-03-04 10:00:00,222.73,223.72,222.45,222.81,45330.0,214.53,215.4836,214.2603,214.6071,45330.0
2021-03-04 10:10:00,222.87,223.71,222.49,223.05,26160.0,214.6649,215.4739,214.2989,214.8382,26160.0
2021-03-04 10:20:00,223.44,223.62,223.12,223.12,16305.0,215.2139,215.3872,214.9057,214.9057,16305.0
2021-03-04 10:30:00,223.24,223.66,223.06,223.6,7944.0,215.0212,215.4258,214.8479,215.368,7944.0
2021-03-04 10:40:00,223.79,224.75,223.67,224.61,35463.0,215.551,216.4756,215.4354,216.3408,35463.0
2021-03-04 10:50:00,224.56,224.56,223.69,223.8,18285.0,216.2926,216.2926,215.4547,215.5606,18285.0
2021-03-04 11:00:00,223.96,224.61,223.96,224.49,21720.0,215.7147,216.3408,215.7147,216.2252,21720.0
2021-03-04 11:10:00,224.59,224.71,224.46,224.71,7938.0,216.3215,216.4371,216.1963,216.4371,7938.0
2021-03-04 11:20:00,224.8,224.99,224.64,224.99,12498.0,216.5238,216.7068,216.3697,216.7068,12498.0
2021-03-04 11:30:00,225.14,225.15,224.44,224.7,40413.0,216.8513,216.8609,216.1771,216.4275,40413.0
2021-03-04 11:40:00,224.67,224.79,224.57,224.57,19335.0,216.3986,216.5142,216.3023,216.3023,19335.0
2021-03-04 11:50:00,224.5,224.89,224.25,224.28,22317.0,216.2349,216.6105,215.9941,216.023,22317.0
2021-03-04 12:00:00,224.38,224.98,224.38,224.95,21699.0,216.1193,216.6972,216.1193,216.6683,21699.0
2021-03-04 12:10:00,224.92,224.98,224.32,224.56,16026.0,216.6394,216.6972,216.0615,216.2926,16026.0
2021-03-04 12:20:00,224.32,224.32,223.73,223.73,3762.0,216.0615,216.0615,215.4932,215.4932,3762.0
2021-03-04 12:30:00,223.46,223.46,222.6,222.87,10041.0,215.2331,215.2331,214.4048,214.6649,10041.0
2021-03-04 12:40:00,222.94,223.01,222.11,222.11,13113.0,214.7323,214.7997,213.9328,213.9328,13113.0
2021-03-04 12:50:00,221.93,222.15,221.41,221.41,11979.0,213.7595,213.9714,213.2586,213.2586,11979.0
2021-03-04 13:00:00,221.39,221.98,220.84,221.25,6687.0,213.2393,213.8076,212.7096,213.1045,6687.0
2021-03-04 13:10:00,220.95,220.95,220.21,220.77,21396.0,212.8155,212.8155,212.1028,212.6422,21396.0
2021-03-04 13:20:00,220.49,220.98,220.29,220.98,14619.0,212.3725,212.8444,212.1798,212.8444,14619.0
2021-03-04 13:30:00,220.79,220.84,219.83,220.28,17868.0,212.6614,212.7096,211.7368,212.1702,17868.0
2021-03-04 13:40:00,219.93,220.43,218.91,219.0,13578.0,211.8331,212.3147,210.8507,210.9373,13578.0
2021-03-04 13:50:00,219.01,219.01,218.06,218.46,15930.0,210.947,210.947,210.0319,210.4172,15930.0
2021-03-04 14:00:00,218.68,220.0,218.61,220.0,8439.0,210.6291,211.9005,210.5617,211.9005,8439.0
2021-03-04 14:10:00,219.86,219.94,218.63,218.93,44946.0,211.7657,211.8427,210.581,210.8699,44946.0
2021-03-04 14:20:00,218.74,220.16,218.68,219.63,49155.0,210.6869,212.0546,210.6291,211.5441,49155.0
2021-03-04 14:30:00,219.49,219.49,219.1,219.17,17169.0,211.4093,211.4093,211.0337,211.1011,17169.0
2021-03-04 14:40:00,219.22,219.51,219.09,219.25,113043.0,211.1492,211.4286,211.024,211.1781,113043.0
2021-03-04 14:50:00,219.25,220.68,219.25,220.64,19158.0,211.1781,212.5555,211.1781,212.517,19158.0
2021-03-04 15:00:00,220.74,220.85,220.26,220.85,32709.0,212.6133,212.7192,212.151,212.7192,32709.0
2021-03-04 15:10:00,220.73,220.73,220.18,220.36,48789.0,212.6036,212.6036,212.0739,212.2473,48789.0
2021-03-04 15:20:00,220.3,220.7,220.2,220.56,34605.0,212.1895,212.5748,212.0932,212.4399,34605.0
2021-03-04 15:30:00,220.55,221.15,220.54,220.85,39375.0,212.4303,213.0082,212.4206,212.7192,39375.0
2021-03-04 15:40:00,220.96,221.15,220.01,220.01,71655.0,212.8252,213.0082,211.9102,211.9102,71655.0
2021-03-04 15:50:00,220.21,220.41,219.44,220.0,129996.0,212.1028,212.2954,211.3611,211.9005,129996.0
2021-03-05 09:30:00,221.16,221.54,220.4,220.68,33012.0,213.0178,213.3838,212.2858,212.5555,33012.0
2021-03-05 09:40:00,220.83,221.31,219.99,220.01,22668.0,212.7,213.1623,211.8909,211.9102,22668.0
2021-03-05 09:50:00,219.78,220.05,219.07,220.0,9702.0,211.6886,211.9487,211.0048,211.9005,9702.0
2021-03-05 10:00:00,220.0,220.0,219.48,219.94,36966.0,211.9005,211.9005,211.3997,211.8427,36966.0
2021-03-05 10:10:00,219.88,219.94,219.42,219.72,22323.0,211.7849,211.8427,211.3419,211.6308,22323.0
2021-03-05 10:20:00,219.86,220.87,219.8,220.01,31587.0,211.7657,212.7385,211.7079,211.9102,31587.0
2021-03-05 10:30:00,220.1,221.22,219.81,220.95,32874.0,211.9968,213.0756,211.7175,212.8155,32874.0
2021-03-05 10:40:00,221.0,221.18,220.19,220.89,43908.0,212.8637,213.0371,212.0835,212.7578,43908.0
2021-03-05 10:50:00,220.83,221.32,220.0,220.19,34158.0,212.7,213.1719,211.9005,212.0835,34158.0
2021-03-05 11:00:00,219.89,220.35,219.08,219.52,22113.0,211.7946,212.2376,211.0144,211.4382,22113.0
2021-03-05 11:10:00,219.76,220.05,219.41,219.88,7536.0,211.6694,211.9487,211.3322,211.7849,7536.0
2021-03-05 11:20:00,219.74,220.08,219.57,219.85,10869.0,211.6501,211.9776,211.4864,211.756,10869.0
2021-03-05 11:30:00,219.94,220.45,219.64,220.36,11277.0,211.8427,212.334,211.5538,212.2473,11277.0
2021-03-05 11:40:00,220.11,220.5,219.67,220.5,17850.0,212.0065,212.3821,211.5827,212.3821,17850.0
2021-03-05 11:50:00,220.35,220.71,220.09,220.65,9393.0,212.2376,212.5844,211.9872,212.5266,9393.0
2021-03-05 12:00:00,220.5,221.75,220.42,221.6,19599.0,212.3821,213.5861,212.3051,213.4416,19599.0
2021-03-05 12:10:00,221.61,221.75,221.16,221.53,47802.0,213.4512,213.5861,213.0178,213.3742,47802.0
2021-03-05 12:20:00,221.53,222.3,221.52,221.84,33849.0,213.3742,214.1158,213.3646,213.6728,33849.0
2021-03-05 12:30:00,221.92,221.99,221.74,221.84,12231.0,213.7498,213.8173,213.5765,213.6728,12231.0
2021-03-05 12:40:00,221.75,222.25,221.75,221.81,53304.0,213.5861,214.0677,213.5861,213.6439,53304.0
2021-03-05 12:50:00,221.83,222.23,221.69,222.23,94833.0,213.6631,214.0484,213.5283,214.0484,94833.0
2021-03-05 13:00:00,222.23,222.36,221.84,222.02,41919.0,214.0484,214.1736,213.6728,213.8462,41919.0
2021-03-05 13:10:00,222.02,222.04,221.67,221.74,30690.0,213.8462,213.8654,213.509,213.5765,30690.0
2021-03-05 13:20:00,221.76,221.77,221.34,221.34,27768.0,213.5957,213.6054,213.1912,213.1912,27768.0
2021-03-05 13:30:00,221.31,221.71,221.18,221.71,41994.0,213.1623,213.5476,213.0371,213.5476,41994.0
2021-03-05 13:40:00,221.44,222.78,221.44,222.17,37206.0,213.2875,214.5782,213.2875,213.9906,37206.0
2021-03-05 13:50:00,222.18,222.5,221.89,222.49,21765.0,214.0003,214.3085,213.7209,214.2989,21765.0
2021-03-05 14:00:00,222.67,222.99,222.4,222.91,20877.0,214.4722,214.7804,214.2122,214.7034,20877.0
2021-03-05 14:10:00,222.92,224.11,222.78,223.83,30429.0,214.713,215.8592,214.5782,215.5895,30429.0
2021-03-05 14:20:00,223.83,224.74,223.68,224.73,17115.0,215.5895,216.466,215.445,216.4564,17115.0
2021-03-05 14:30:00,224.65,225.16,224.55,224.93,14730.0,216.3793,216.8706,216.283,216.649,14730.0
2021-03-05 14:40:00,224.88,225.09,224.65,224.84,16911.0,216.6009,216.8031,216.3793,216.5623,16911.0
2021-03-05 14:50:00,224.75,224.85,223.88,224.17,17652.0,216.4756,216.572,215.6377,215.917,17652.0
2021-03-05 15:00:00,224.22,224.76,224.07,224.07,23685.0,215.9652,216.4853,215.8207,215.8207,23685.0
2021-03-05 15:10:00,224.14,224.6,223.89,224.28,10530.0,215.8881,216.3312,215.6473,216.023,10530.0
2021-03-05 15:20:00,224.2,224.63,224.2,224.4,22701.0,215.9459,216.3601,215.9459,216.1385,22701.0
2021-03-05 15:30:00,224.31,225.09,224.31,225.09,20493.0,216.0518,216.8031,216.0518,216.8031,20493.0
2021-03-05 15:40:00,225.1,225.31,224.84,225.31,31962.0,216.8128,217.015,216.5623,217.015,31962.0
2021-03-05 15:50:00,225.45,225.63,225.01,225.23,61599.0,217.1499,217.3232,216.7261,216.938,61599.0
2021-03-08 09:30:00,226.1,229.5,225.67,229.42,49713.0,217.7759,221.0508,217.3618,220.9737,49713.0
2021-03-08 09:40:00,229.42,230.3,228.66,229.92,46389.0,220.9737,221.8213,220.2417,221.4553,46389.0
2021-03-08 09:50:00,229.62,231.66,229.62,231.1,70308.0,221.1664,223.1313,221.1664,222.5919,70308.0
2021-03-08 10:00:00,231.1,231.67,230.71,231.44,31626.0,222.5919,223.1409,222.2162,222.9194,31626.0
2021-03-08 10:10:00,232.0,232.73,231.53,232.58,25617.0,223.4587,224.1619,223.006,224.0174,25617.0
2021-03-08 10:20:00,232.17,232.89,232.15,232.48,33912.0,223.6225,224.316,223.6032,223.9211,33912.0
2021-03-08 10:30:00,232.74,233.11,231.4,231.91,37176.0,224.1715,224.5279,222.8808,223.372,37176.0
2021-03-08 10:40:00,231.91,232.25,231.41,232.07,21420.0,223.372,223.6995,222.8905,223.5262,21420.0
2021-03-08 10:50:00,232.07,233.33,232.07,232.69,72615.0,223.5262,224.7398,223.5262,224.1233,72615.0
2021-03-08 11:00:00,232.77,233.08,231.94,232.33,29013.0,224.2004,224.499,223.4009,223.7766,29013.0
2021-03-08 11:10:00,232.35,232.57,232.0,232.4,21147.0,223.7958,224.0077,223.4587,223.844,21147.0
2021-03-08 11:20:00,232.43,232.93,232.43,232.83,12621.0,223.8729,224.3545,223.8729,224.2582,12621.0
2021-03-08 11:30:00,232.71,232.94,232.5,232.76,14055.0,224.1426,224.3641,223.9403,224.1908,14055.0
2021-03-08 11:40:00,232.76,232.84,232.16,232.26,18636.0,224.1908,224.2678,223.6128,223.7092,18636.0
2021-03-08 11:50:00,232.28,232.59,232.06,232.5,15357.0,223.7284,224.027,223.5165,223.9403,15357.0
2021-03-08 12:00:00,232.4,233.25,232.4,233.21,15567.0,223.844,224.6627,223.844,224.6242,15567.0
2021-03-08 12:10:00,233.03,233.4,232.98,233.4,20541.0,224.4508,224.8072,224.4027,224.8072,20541.0
2021-03-08 12:20:00,233.49,233.68,233.17,233.43,33339.0,224.8939,225.0769,224.5857,224.8361,33339.0
2021-03-08 12:30:00,233.59,233.65,233.23,233.65,12000.0,224.9902,225.048,224.6434,225.048,12000.0
2021-03-08 12:40:00,233.61,233.71,233.31,233.31,17928.0,225.0095,225.1058,224.7205,224.7205,17928.0
2021-03-08 12:50:00,233.38,233.55,233.29,233.55,8010.0,224.7879,224.9517,224.7012,224.9517,8010.0
2021-03-08 13:00:00,233.59,234.24,233.59,234.01,31128.0,224.9902,225.6163,224.9902,225.3947,31128.0
2021-03-08 13:10:00,233.89,233.89,233.51,233.76,31452.0,225.2792,225.2792,224.9131,225.1539,31452.0
2021-03-08 13:20:00,233.8,233.84,233.58,233.79,8211.0,225.1925,225.231,224.9806,225.1828,8211.0
2021-03-08 13:30:00,233.7,233.7,233.32,233.38,13950.0,225.0961,225.0961,224.7301,224.7879,13950.0
2021-03-08 13:40:00,233.32,233.45,233.17,233.17,17295.0,224.7301,224.8554,224.5857,224.5857,17295.0
2021-03-08 13:50:00,233.16,233.22,232.18,232.2,10971.0,224.576,224.6338,223.6321,223.6514,10971.0
2021-03-08 14:00:00,232.08,232.41,232.03,232.39,18255.0,223.5358,223.8536,223.4876,223.8344,18255.0
2021-03-08 14:10:00,232.29,232.41,232.11,232.26,18453.0,223.7381,223.8536,223.5647,223.7092,18453.0
2021-03-08 14:20:00,232.18,232.18,231.85,232.1,24627.0,223.6321,223.6321,223.3143,223.5551,24627.0
2021-03-08 14:30:00,232.1,232.11,231.75,231.85,27765.0,223.5551,223.5647,223.2179,223.3143,27765.0
2021-03-08 14:40:00,231.96,232.02,231.44,231.44,16797.0,223.4202,223.478,222.9194,222.9194,16797.0
2021-03-08 14:50:00,231.62,231.92,231.62,231.68,8358.0,223.0927,223.3817,223.0927,223.1505,8358.0
2021-03-08 15:00:00,231.89,231.89,230.7,230.7,14856.0,223.3528,223.3528,222.2066,222.2066,14856.0
2021-03-08 15:10:00,230.64,231.47,230.64,230.7,10689.0,222.1488,222.9482,222.1488,222.2066,10689.0
2021-03-08 15:20:00,230.62,231.43,230.62,230.92,39798.0,222.1295,222.9097,222.1295,222.4185,39798.0
2021-03-08 15:30:00,231.0,231.16,230.63,230.72,33891.0,222.4955,222.6497,222.1392,222.2259,33891.0
2021-03-08 15:40:00,230.72,230.72,229.64,229.79,46362.0,222.2259,222.2259,221.1856,221.3301,46362.0
2021-03-08 15:50:00,229.82,229.93,229.16,229.37,55248.0,221.359,221.4649,220.7233,220.9256,55248.0
2021-03-09 09:30:00,231.15,232.64,230.83,232.64,26874.0,222.64,224.0752,222.3318,224.0752,26874.0
2021-03-09 09:40:00,232.36,233.97,232.08,233.23,60222.0,223.8055,225.3562,223.5358,224.6434,60222.0
2021-03-09 09:50:00,233.15,234.03,233.05,233.91,19104.0,224.5664,225.414,224.4701,225.2984,19104.0
2021-03-09 10:00:00,233.91,235.9,233.91,235.18,25263.0,225.2984,227.2152,225.2984,226.5217,25263.0
2021-03-09 10:10:00,235.13,236.97,234.98,236.42,40578.0,226.4735,228.2458,226.329,227.716,40578.0
2021-03-09 10:20:00,236.45,236.56,235.23,235.24,20301.0,227.7449,227.8509,226.5698,226.5794,20301.0
2021-03-09 10:30:00,235.4,235.4,234.75,235.0,16926.0,226.7336,226.7336,226.1075,226.3483,16926.0
2021-03-09 10:40:00,235.1,236.5,235.09,236.22,20898.0,226.4446,227.7931,226.435,227.5234,20898.0
2021-03-09 10:50:00,236.06,236.46,235.4,235.52,24486.0,227.3693,227.7545,226.7336,226.8491,24486.0
2021-03-09 11:00:00,235.44,235.82,235.38,235.53,18000.0,226.7721,227.1381,226.7143,226.8588,18000.0
2021-03-09 11:10:00,235.52,235.52,234.83,235.07,13185.0,226.8491,226.8491,226.1845,226.4157,13185.0
2021-03-09 11:20:00,234.96,234.96,234.0,234.0,24705.0,226.3098,226.3098,225.3851,225.3851,24705.0
2021-03-09 11:30:00,233.99,235.11,233.98,235.03,21681.0,225.3755,226.4542,225.3658,226.3772,21681.0
2021-03-09 11:40:00,235.16,235.18,234.33,234.52,19971.0,226.5024,226.5217,225.703,225.886,19971.0
2021-03-09 11:50:00,234.34,234.88,234.17,234.88,13845.0,225.7126,226.2327,225.5488,226.2327,13845.0
2021-03-09 12:00:00,234.88,234.95,234.36,234.74,20379.0,226.2327,226.3001,225.7318,226.0979,20379.0
2021-03-09 12:10:00,235.2,235.85,235.2,235.85,14244.0,226.5409,227.167,226.5409,227.167,14244.0
2021-03-09 12:20:00,235.89,235.99,235.62,235.75,15513.0,227.2055,227.3018,226.9455,227.0707,15513.0
2021-03-09 12:30:00,235.75,235.75,235.47,235.64,6213.0,227.0707,227.0707,226.801,226.9647,6213.0
2021-03-09 12:40:00,235.5,235.58,235.08,235.42,11019.0,226.8299,226.9069,226.4253,226.7528,11019.0
2021-03-09 12:50:00,235.3,235.69,235.2,235.61,18111.0,226.6372,227.0129,226.5409,226.9358,18111.0
2021-03-09 13:00:00,235.88,236.11,235.8,236.11,15555.0,227.1959,227.4174,227.1188,227.4174,15555.0
2021-03-09 13:10:00,236.08,236.38,235.82,236.05,24840.0,227.3885,227.6775,227.1381,227.3596,24840.0
2021-03-09 13:20:00,235.98,236.05,235.83,235.88,18783.0,227.2922,227.3596,227.1477,227.1959,18783.0
2021-03-09 13:30:00,235.8,236.16,235.67,236.16,12897.0,227.1188,227.4656,226.9936,227.4656,12897.0
2021-03-09 13:40:00,236.06,236.53,236.06,236.46,14961.0,227.3693,227.822,227.3693,227.7545,14961.0
2021-03-09 13:50:00,236.45,236.89,236.45,236.69,6114.0,227.7449,228.1687,227.7449,227.9761,6114.0
2021-03-09 14:00:00,236.77,236.77,236.19,236.19,31071.0,228.0531,228.0531,227.4945,227.4945,31071.0
2021-03-09 14:10:00,236.18,236.32,236.09,236.28,11805.0,227.4848,227.6197,227.3982,227.5812,11805.0
2021-03-09 14:20:00,236.27,236.56,236.2,236.48,21336.0,227.5715,227.8509,227.5041,227.7738,21336.0
2021-03-09 14:30:00,236.51,237.23,236.49,237.16,20934.0,227.8027,228.4962,227.7834,228.4288,20934.0
2021-03-09 14:40:00,237.18,237.4,236.96,237.01,35064.0,228.448,228.6599,228.2361,228.2843,35064.0
2021-03-09 14:50:00,237.08,237.4,236.9,237.4,36387.0,228.3517,228.6599,228.1783,228.6599,36387.0
2021-03-09 15:00:00,237.39,237.39,236.6,236.82,36048.0,228.6503,228.6503,227.8894,228.1013,36048.0
2021-03-09 15:10:00,236.88,237.44,236.88,237.41,31692.0,228.1591,228.6985,228.1591,228.6696,31692.0
2021-03-09 15:20:00,237.4,237.54,236.65,236.77,44922.0,228.6599,228.7948,227.9375,228.0531,44922.0
2021-03-09 15:30:00,236.89,237.18,236.66,236.8,48258.0,228.1687,228.448,227.9472,228.082,48258.0
2021-03-09 15:40:00,236.95,236.97,236.2,236.4,59805.0,228.2265,228.2458,227.5041,227.6967,59805.0
2021-03-09 15:50:00,236.29,236.84,235.35,235.35,215160.0,227.5908,228.1205,226.6854,226.6854,215160.0
2021-03-10 09:30:00,236.7,237.18,235.3,236.0,65994.0,227.9857,228.448,226.6372,227.3115,65994.0
2021-03-10 09:40:00,235.92,236.39,235.02,235.02,28446.0,227.2344,227.6871,226.3675,226.3675,28446.0
2021-03-10 09:50:00,235.05,236.31,235.05,236.26,20820.0,226.3964,227.6101,226.3964,227.5619,20820.0
2021-03-10 10:00:00,236.13,237.24,235.91,237.14,8385.0,227.4367,228.5058,227.2248,228.4095,8385.0
2021-03-10 10:10:00,237.14,237.14,236.68,236.68,14100.0,228.4095,228.4095,227.9664,227.9664,14100.0
2021-03-10 10:20:00,236.81,236.81,236.17,236.29,16734.0,228.0916,228.0916,227.4752,227.5908,16734.0
2021-03-10 10:30:00,236.25,236.31,235.87,236.29,23460.0,227.5523,227.6101,227.1863,227.5908,23460.0
2021-03-10 10:40:00,236.21,236.78,236.18,236.56,16701.0,227.5137,228.0628,227.4848,227.8509,16701.0
2021-03-10 10:50:00,236.6,236.66,236.36,236.61,34617.0,227.8894,227.9472,227.6582,227.899,34617.0
2021-03-10 11:00:00,236.54,236.72,236.42,236.66,27012.0,227.8316,228.005,227.716,227.9472,27012.0
2021-03-10 11:10:00,236.72,236.72,236.53,236.67,16797.0,228.005,228.005,227.822,227.9568,16797.0
2021-03-10 11:20:00,236.8,237.46,236.8,237.38,9837.0,228.082,228.7177,228.082,228.6407,9837.0
2021-03-10 11:30:00,237.34,237.74,237.3,237.67,11469.0,228.6021,228.9874,228.5636,228.92,11469.0
2021-03-10 11:40:00,237.7,237.81,237.54,237.78,15015.0,228.9489,229.0548,228.7948,229.0259,15015.0
2021-03-10 11:50:00,237.77,238.19,237.72,238.0,10779.0,229.0163,229.4208,228.9681,229.2378,10779.0
2021-03-10 12:00:00,237.99,238.2,237.96,238.2,9015.0,229.2282,229.4305,229.1993,229.4305,9015.0
2021-03-10 12:10:00,238.19,238.48,238.19,238.2,12399.0,229.4208,229.7002,229.4208,229.4305,12399.0
2021-03-10 12:20:00,238.06,238.8,237.89,238.68,18537.0,229.2956,230.0084,229.1319,229.8928,18537.0
2021-03-10 12:30:00,238.92,238.98,238.69,238.96,32835.0,230.124,230.1818,229.9024,230.1625,32835.0
2021-03-10 12:40:00,238.95,239.16,238.62,238.97,8961.0,230.1529,230.3551,229.835,230.1721,8961.0
2021-03-10 12:50:00,238.91,239.05,238.7,238.99,10146.0,230.1143,230.2492,229.9121,230.1914,10146.0
2021-03-10 13:00:00,238.91,239.0,238.47,238.83,12585.0,230.1143,230.201,229.6905,230.0373,12585.0
2021-03-10 13:10:00,238.94,239.14,238.81,239.13,5763.0,230.1432,230.3359,230.018,230.3262,5763.0
2021-03-10 13:20:00,239.03,239.22,238.89,239.02,8442.0,230.2299,230.4129,230.0951,230.2203,8442.0
2021-03-10 13:30:00,239.13,239.25,238.97,238.99,8007.0,230.3262,230.4418,230.1721,230.1914,8007.0
2021-03-10 13:40:00,239.07,239.24,238.96,239.17,9915.0,230.2684,230.4322,230.1625,230.3648,9915.0
2021-03-10 13:50:00,239.27,239.29,239.04,239.14,7809.0,230.4611,230.4803,230.2395,230.3359,7809.0
2021-03-10 14:00:00,239.04,239.47,239.01,239.3,11448.0,230.2395,230.6537,230.2107,230.49,11448.0
2021-03-10 14:10:00,239.37,239.88,239.37,239.56,13953.0,230.5574,231.0486,230.5574,230.7404,13953.0
2021-03-10 14:20:00,239.59,239.59,239.19,239.44,6900.0,230.7693,230.7693,230.384,230.6248,6900.0
2021-03-10 14:30:00,239.43,239.54,239.27,239.38,16797.0,230.6152,230.7211,230.4611,230.567,16797.0
2021-03-10 14:40:00,239.48,239.48,238.7,238.89,15744.0,230.6634,230.6634,229.9121,230.0951,15744.0
2021-03-10 14:50:00,238.99,238.99,238.0,238.05,15129.0,230.1914,230.1914,229.2378,229.286,15129.0
2021-03-10 15:00:00,238.05,238.2,237.25,237.51,21039.0,229.286,229.4305,228.5155,228.7659,21039.0
2021-03-10 15:10:00,237.44,237.58,237.24,237.32,12825.0,228.6985,228.8333,228.5058,228.5829,12825.0
2021-03-10 15:20:00,237.32,237.5,236.7,236.78,20397.0,228.5829,228.7562,227.9857,228.0628,20397.0
2021-03-10 15:30:00,236.79,236.79,235.89,236.03,23664.0,228.0724,228.0724,227.2055,227.3404,23664.0
2021-03-10 15:40:00,236.0,236.09,235.8,235.8,42291.0,227.3115,227.3982,227.1188,227.1188,42291.0
2021-03-10 15:50:00,235.67,235.75,234.92,235.37,131211.0,226.9936,227.0707,226.2712,226.7047,131211.0
2021-03-11 09:30:00,235.17,236.93,235.17,236.88,48792.0,226.512,228.2072,226.512,228.1591,48792.0
2021-03-11 09:40:00,237.0,237.35,235.91,235.91,10965.0,228.2747,228.6118,227.2248,227.2248,10965.0
2021-03-11 09:50:00,235.76,235.76,234.5,235.23,16470.0,227.0803,227.0803,225.8667,226.5698,16470.0
2021-03-11 10:00:00,235.12,236.13,235.11,235.72,18171.0,226.4639,227.4367,226.4542,227.0418,18171.0
2021-03-11 10:10:00,235.59,235.59,235.06,235.18,14628.0,226.9166,226.9166,226.4061,226.5217,14628.0
2021-03-11 10:20:00,235.07,235.66,235.06,235.26,16299.0,226.4157,226.984,226.4061,226.5987,16299.0
2021-03-11 10:30:00,235.35,235.53,234.5,234.5,12018.0,226.6854,226.8588,225.8667,225.8667,12018.0
2021-03-11 10:40:00,234.63,234.87,234.52,234.72,10152.0,225.9919,226.2231,225.886,226.0786,10152.0
2021-03-11 10:50:00,234.7,235.59,234.7,235.41,17397.0,226.0593,226.9166,226.0593,226.7432,17397.0
2021-03-11 11:00:00,235.59,235.67,234.61,234.61,20730.0,226.9166,226.9936,225.9726,225.9726,20730.0
2021-03-11 11:10:00,234.6,235.09,234.52,235.08,21000.0,225.963,226.435,225.886,226.4253,21000.0
2021-03-11 11:20:00,235.08,235.29,235.04,235.14,16383.0,226.4253,226.6276,226.3868,226.4831,16383.0
2021-03-11 11:30:00,235.07,235.54,235.07,235.17,15060.0,226.4157,226.8684,226.4157,226.512,15060.0
2021-03-11 11:40:00,235.13,235.24,235.02,235.21,8079.0,226.4735,226.5794,226.3675,226.5506,8079.0
2021-03-11 11:50:00,235.16,235.16,234.5,234.5,12039.0,226.5024,226.5024,225.8667,225.8667,12039.0
2021-03-11 12:00:00,234.54,234.94,234.43,234.86,6444.0,225.9052,226.2905,225.7993,226.2134,6444.0
2021-03-11 12:10:00,235.13,235.15,234.95,235.02,12717.0,226.4735,226.4928,226.3001,226.3675,12717.0
2021-03-11 12:20:00,234.98,235.03,234.6,234.74,11034.0,226.329,226.3772,225.963,226.0979,11034.0
2021-03-11 12:30:00,234.7,236.24,234.7,236.24,37770.0,226.0593,227.5426,226.0593,227.5426,37770.0
2021-03-11 12:40:00,236.14,236.21,235.7,235.84,14283.0,227.4463,227.5137,227.0225,227.1574,14283.0
2021-03-11 12:50:00,235.85,236.19,235.78,236.15,9918.0,227.167,227.4945,227.0996,227.4559,9918.0
2021-03-11 13:00:00,236.36,236.45,236.16,236.36,9057.0,227.6582,227.7449,227.4656,227.6582,9057.0
2021-03-11 13:10:00,236.19,236.28,235.95,235.98,13431.0,227.4945,227.5812,227.2633,227.2922,13431.0
2021-03-11 13:20:00,236.03,236.33,235.99,236.1,14034.0,227.3404,227.6293,227.3018,227.4078,14034.0
2021-03-11 13:30:00,236.13,236.15,235.53,235.53,11268.0,227.4367,227.4559,226.8588,226.8588,11268.0
2021-03-11 13:40:00,235.54,235.59,235.31,235.31,8439.0,226.8684,226.9166,226.6469,226.6469,8439.0
2021-03-11 13:50:00,235.39,235.7,235.31,235.7,14010.0,226.7239,227.0225,226.6469,227.0225,14010.0
2021-03-11 14:00:00,235.59,236.03,235.52,235.95,9444.0,226.9166,227.3404,226.8491,227.2633,9444.0
2021-03-11 14:10:00,235.95,235.95,235.59,235.61,11526.0,227.2633,227.2633,226.9166,226.9358,11526.0
2021-03-11 14:20:00,235.58,235.62,235.4,235.4,9600.0,226.9069,226.9455,226.7336,226.7336,9600.0
2021-03-11 14:30:00,235.45,235.63,235.18,235.23,11304.0,226.7817,226.9551,226.5217,226.5698,11304.0
2021-03-11 14:40:00,235.2,235.2,234.84,235.11,12981.0,226.5409,226.5409,226.1942,226.4542,12981.0
2021-03-11 14:50:00,235.06,235.58,235.06,235.51,13908.0,226.4061,226.9069,226.4061,226.8395,13908.0
2021-03-11 15:00:00,235.44,235.45,235.24,235.39,27420.0,226.7721,226.7817,226.5794,226.7239,27420.0
2021-03-11 15:10:00,235.23,235.77,235.22,235.77,16479.0,226.5698,227.0899,226.5602,227.0899,16479.0
2021-03-11 15:20:00,235.72,235.98,235.65,235.84,32076.0,227.0418,227.2922,226.9744,227.1574,32076.0
2021-03-11 15:30:00,235.8,235.84,235.27,235.46,40680.0,227.1188,227.1574,226.6083,226.7914,40680.0
2021-03-11 15:40:00,235.54,235.54,235.35,235.42,31179.0,226.8684,226.8684,226.6854,226.7528,31179.0
2021-03-11 15:50:00,235.27,235.43,234.51,234.79,82032.0,226.6083,226.7625,225.8763,226.146,82032.0
2021-03-12 09:30:00,233.97,234.56,233.36,234.53,31293.0,225.3562,225.9245,224.7687,225.8956,31293.0
2021-03-12 09:40:00,234.31,234.65,234.13,234.22,13848.0,225.6837,226.0112,225.5103,225.597,13848.0
2021-03-12 09:50:00,234.46,234.85,234.4,234.58,13302.0,225.8282,226.2038,225.7704,225.9437,13302.0
2021-03-12 10:00:00,234.0,234.38,233.91,234.32,11130.0,225.3851,225.7511,225.2984,225.6933,11130.0
2021-03-12 10:10:00,234.3,234.84,234.14,234.79,26076.0,225.6741,226.1942,225.5199,226.146,26076.0
2021-03-12 10:20:00,234.92,235.34,234.78,235.34,16941.0,226.2712,226.6758,226.1364,226.6758,16941.0
2021-03-12 10:30:00,235.2,235.78,235.2,235.78,9816.0,226.5409,227.0996,226.5409,227.0996,9816.0
2021-03-12 10:40:00,235.8,236.04,235.56,235.56,15516.0,227.1188,227.35,226.8877,226.8877,15516.0
2021-03-12 10:50:00,235.53,235.53,234.9,235.16,8868.0,226.8588,226.8588,226.252,226.5024,8868.0
2021-03-12 11:00:00,234.99,235.22,234.54,234.54,11646.0,226.3387,226.5602,225.9052,225.9052,11646.0
2021-03-12 11:10:00,234.53,234.56,234.32,234.32,6816.0,225.8956,225.9245,225.6933,225.6933,6816.0
2021-03-12 11:20:00,234.42,234.62,234.4,234.53,3558.0,225.7896,225.9823,225.7704,225.8956,3558.0
2021-03-12 11:30:00,234.47,234.85,234.47,234.71,24519.0,225.8378,226.2038,225.8378,226.069,24519.0
2021-03-12 11:40:00,234.62,234.63,234.42,234.53,7338.0,225.9823,225.9919,225.7896,225.8956,7338.0
2021-03-12 11:50:00,234.54,234.81,234.52,234.81,6009.0,225.9052,226.1653,225.886,226.1653,6009.0
2021-03-12 12:00:00,234.68,234.9,234.59,234.81,15651.0,226.0401,226.252,225.9534,226.1653,15651.0
2021-03-12 12:10:00,234.77,234.97,234.77,234.95,2100.0,226.1268,226.3194,226.1268,226.3001,2100.0
2021-03-12 12:20:00,234.87,235.15,234.7,235.15,6657.0,226.2231,226.4928,226.0593,226.4928,6657.0
2021-03-12 12:30:00,235.34,235.35,235.22,235.22,1989.0,226.6758,226.6854,226.5602,226.5602,1989.0
2021-03-12 12:40:00,235.15,235.25,235.14,235.14,10152.0,226.4928,226.5891,226.4831,226.4831,10152.0
2021-03-12 12:50:00,235.17,235.67,235.05,235.67,5100.0,226.512,226.9936,226.3964,226.9936,5100.0
2021-03-12 13:00:00,235.68,235.87,235.48,235.61,5481.0,227.0033,227.1863,226.8106,226.9358,5481.0
2021-03-12 13:10:00,235.6,235.79,235.48,235.75,13314.0,226.9262,227.1092,226.8106,227.0707,13314.0
2021-03-12 13:20:00,235.83,235.95,235.63,235.77,5244.0,227.1477,227.2633,226.9551,227.0899,5244.0
2021-03-12 13:30:00,235.76,235.89,235.65,235.89,3939.0,227.0803,227.2055,226.9744,227.2055,3939.0
2021-03-12 13:40:00,236.0,236.13,235.92,235.99,5193.0,227.3115,227.4367,227.2344,227.3018,5193.0
2021-03-12 13:50:00,235.94,236.04,235.9,235.96,11643.0,227.2537,227.35,227.2152,227.2729,11643.0
2021-03-12 14:00:00,236.04,236.66,236.04,236.48,14946.0,227.35,227.9472,227.35,227.7738,14946.0
2021-03-12 14:10:00,236.47,236.81,236.45,236.81,11496.0,227.7642,228.0916,227.7449,228.0916,11496.0
2021-03-12 14:20:00,236.88,236.88,236.56,236.6,16326.0,228.1591,228.1591,227.8509,227.8894,16326.0
2021-03-12 14:30:00,236.68,236.68,236.44,236.58,12159.0,227.9664,227.9664,227.7353,227.8701,12159.0
2021-03-12 14:40:00,236.57,236.79,236.38,236.38,27201.0,227.8605,228.0724,227.6775,227.6775,27201.0
2021-03-12 14:50:00,236.46,236.52,235.98,236.29,9594.0,227.7545,227.8123,227.2922,227.5908,9594.0
2021-03-12 15:00:00,236.17,236.37,236.17,236.33,11145.0,227.4752,227.6678,227.4752,227.6293,11145.0
2021-03-12 15:10:00,236.37,236.54,236.24,236.4,18384.0,227.6678,227.8316,227.5426,227.6967,18384.0
2021-03-12 15:20:00,236.38,236.56,236.32,236.41,23406.0,227.6775,227.8509,227.6197,227.7064,23406.0
2021-03-12 15:30:00,236.4,236.47,236.25,236.25,35520.0,227.6967,227.7642,227.5523,227.5523,35520.0
2021-03-12 15:40:00,236.07,236.41,236.07,236.27,34881.0,227.3789,227.7064,227.3789,227.5715,34881.0
2021-03-12 15:50:00,236.23,236.23,235.86,236.07,139386.0,227.533,227.533,227.1766,227.3789,139386.0
2021-03-15 09:30:00,236.04,236.71,236.04,236.66,13029.0,227.35,227.9953,227.35,227.9472,13029.0
2021-03-15 09:40:00,236.77,237.04,236.24,236.33,17739.0,228.0531,228.3132,227.5426,227.6293,17739.0
2021-03-15 09:50:00,236.33,236.47,235.97,236.35,15135.0,227.6293,227.7642,227.2826,227.6486,15135.0
2021-03-15 10:00:00,236.54,236.54,235.37,235.61,13005.0,227.8316,227.8316,226.7047,226.9358,13005.0
2021-03-15 10:10:00,235.52,235.71,235.24,235.62,6573.0,226.8491,227.0321,226.5794,226.9455,6573.0
2021-03-15 10:20:00,235.69,235.98,235.55,235.98,4890.0,227.0129,227.2922,226.878,227.2922,4890.0
2021-03-15 10:30:00,235.8,235.8,235.48,235.48,8130.0,227.1188,227.1188,226.8106,226.8106,8130.0
2021-03-15 10:40:00,235.49,235.52,234.82,234.82,16278.0,226.8202,226.8491,226.1749,226.1749,16278.0
2021-03-15 10:50:00,234.99,235.7,234.93,235.65,15003.0,226.3387,227.0225,226.2809,226.9744,15003.0
2021-03-15 11:00:00,235.73,235.87,235.59,235.59,3600.0,227.0514,227.1863,226.9166,226.9166,3600.0
2021-03-15 11:10:00,235.61,235.73,235.49,235.66,2301.0,226.9358,227.0514,226.8202,226.984,2301.0
2021-03-15 11:20:00,235.54,236.0,235.54,235.7,11790.0,226.8684,227.3115,226.8684,227.0225,11790.0
2021-03-15 11:30:00,235.9,235.9,235.53,235.65,5484.0,227.2152,227.2152,226.8588,226.9744,5484.0
2021-03-15 11:40:00,235.76,236.12,235.76,235.96,6348.0,227.0803,227.4271,227.0803,227.2729,6348.0
2021-03-15 11:50:00,236.04,236.25,236.04,236.15,1500.0,227.35,227.5523,227.35,227.4559,1500.0
2021-03-15 12:00:00,236.17,236.27,235.94,236.08,7200.0,227.4752,227.5715,227.2537,227.3885,7200.0
2021-03-15 12:10:00,236.25,236.31,236.06,236.21,9141.0,227.5523,227.6101,227.3693,227.5137,9141.0
2021-03-15 12:20:00,236.26,236.35,236.18,236.34,4560.0,227.5619,227.6486,227.4848,227.639,4560.0
2021-03-15 12:30:00,236.26,236.28,236.21,236.28,2433.0,227.5619,227.5812,227.5137,227.5812,2433.0
2021-03-15 12:40:00,236.33,237.08,236.3,237.05,8106.0,227.6293,228.3517,227.6004,228.3228,8106.0
2021-03-15 12:50:00,237.04,237.07,236.56,236.83,10965.0,228.3132,228.3421,227.8509,228.1109,10965.0
2021-03-15 13:00:00,237.0,237.45,236.99,237.27,4119.0,228.2747,228.7081,228.265,228.5347,4119.0
2021-03-15 13:10:00,237.39,237.6,237.38,237.6,2031.0,228.6503,228.8526,228.6407,228.8526,2031.0
2021-03-15 13:20:00,237.68,237.8,237.52,237.68,11511.0,228.9296,229.0452,228.7755,228.9296,11511.0
2021-03-15 13:30:00,237.75,237.86,237.64,237.81,9048.0,228.997,229.103,228.8911,229.0548,9048.0
2021-03-15 13:40:00,238.07,238.07,237.79,237.93,15264.0,229.3053,229.3053,229.0356,229.1704,15264.0
2021-03-15 13:50:00,238.06,238.21,238.03,238.19,12528.0,229.2956,229.4401,229.2667,229.4208,12528.0
2021-03-15 14:00:00,238.21,238.21,238.02,238.02,11445.0,229.4401,229.4401,229.2571,229.2571,11445.0
2021-03-15 14:10:00,238.0,238.15,237.86,238.12,8037.0,229.2378,229.3823,229.103,229.3534,8037.0
2021-03-15 14:20:00,238.08,238.33,238.03,238.33,10449.0,229.3149,229.5557,229.2667,229.5557,10449.0
2021-03-15 14:30:00,238.36,238.42,237.95,237.99,9990.0,229.5846,229.6424,229.1897,229.2282,9990.0
2021-03-15 14:40:00,238.08,238.16,237.65,237.81,8046.0,229.3149,229.3919,228.9007,229.0548,8046.0
2021-03-15 14:50:00,237.74,237.97,237.67,237.97,5040.0,228.9874,229.2089,228.92,229.2089,5040.0
2021-03-15 15:00:00,238.03,238.03,237.69,237.74,11517.0,229.2667,229.2667,228.9393,228.9874,11517.0
2021-03-15 15:10:00,237.66,237.94,237.65,237.85,8187.0,228.9104,229.18,228.9007,229.0934,8187.0
2021-03-15 15:20:00,237.95,237.96,237.63,237.95,6990.0,229.1897,229.1993,228.8815,229.1897,6990.0
2021-03-15 15:30:00,237.95,238.12,237.73,237.98,15195.0,229.1897,229.3534,228.9778,229.2186,15195.0
2021-03-15 15:40:00,237.96,238.25,237.7,238.25,14079.0,229.1993,229.4786,228.9489,229.4786,14079.0
2021-03-15 15:50:00,238.23,238.99,238.12,238.99,42327.0,229.4594,230.1914,229.3534,230.1914,42327.0
2021-03-16 09:30:00,239.17,240.0,238.31,239.28,18867.0,230.3648,231.1642,229.5364,230.4707,18867.0
2021-03-16 09:40:00,239.0,239.96,239.0,239.12,13491.0,230.201,231.1257,230.201,230.3166,13491.0
2021-03-16 09:50:00,239.45,239.78,239.28,239.3,12957.0,230.6345,230.9523,230.4707,230.49,12957.0
2021-03-16 10:00:00,239.0,239.17,238.21,238.5,13179.0,230.201,230.3648,229.4401,229.7194,13179.0
2021-03-16 10:10:00,238.45,238.54,237.07,237.32,19134.0,229.6713,229.758,228.3421,228.5829,19134.0
2021-03-16 10:20:00,237.36,237.7,237.32,237.62,14418.0,228.6214,228.9489,228.5829,228.8718,14418.0
2021-03-16 10:30:00,237.77,237.89,237.55,237.79,9942.0,229.0163,229.1319,228.8044,229.0356,9942.0
2021-03-16 10:40:00,237.9,239.05,237.9,239.05,25713.0,229.1415,230.2492,229.1415,230.2492,25713.0
2021-03-16 10:50:00,238.83,239.04,238.0,238.21,16827.0,230.0373,230.2395,229.2378,229.4401,16827.0
2021-03-16 11:00:00,238.24,238.7,238.13,238.24,18210.0,229.469,229.9121,229.3631,229.469,18210.0
2021-03-16 11:10:00,238.15,238.71,238.08,238.44,17931.0,229.3823,229.9217,229.3149,229.6616,17931.0
2021-03-16 11:20:00,238.28,238.32,237.82,237.87,13494.0,229.5075,229.5461,229.0645,229.1126,13494.0
2021-03-16 11:30:00,237.78,238.2,237.67,237.99,13215.0,229.0259,229.4305,228.92,229.2282,13215.0
2021-03-16 11:40:00,238.06,238.24,238.0,238.24,8121.0,229.2956,229.469,229.2378,229.469,8121.0
2021-03-16 11:50:00,238.27,238.33,238.1,238.31,5316.0,229.4979,229.5557,229.3342,229.5364,5316.0
2021-03-16 12:00:00,238.3,238.5,238.3,238.4,15612.0,229.5268,229.7194,229.5268,229.6231,15612.0
2021-03-16 12:10:00,238.3,238.55,238.3,238.44,10341.0,229.5268,229.7676,229.5268,229.6616,10341.0
2021-03-16 12:20:00,238.47,238.81,238.4,238.81,4530.0,229.6905,230.018,229.6231,230.018,4530.0
2021-03-16 12:30:00,238.71,239.4,238.71,239.36,6630.0,229.9217,230.5863,229.9217,230.5478,6630.0
2021-03-16 12:40:00,239.4,239.66,238.94,238.98,25536.0,230.5863,230.8367,230.1432,230.1818,25536.0
2021-03-16 12:50:00,238.93,239.33,238.93,239.21,12609.0,230.1336,230.5189,230.1336,230.4033,12609.0
2021-03-16 13:00:00,239.28,239.43,239.07,239.24,17190.0,230.4707,230.6152,230.2684,230.4322,17190.0
2021-03-16 13:10:00,239.3,239.33,239.13,239.16,9678.0,230.49,230.5189,230.3262,230.3551,9678.0
2021-03-16 13:20:00,239.12,239.33,239.12,239.32,3741.0,230.3166,230.5189,230.3166,230.5092,3741.0
2021-03-16 13:30:00,239.33,239.38,239.28,239.28,4215.0,230.5189,230.567,230.4707,230.4707,4215.0
2021-03-16 13:40:00,239.22,239.29,239.05,239.28,8409.0,230.4129,230.4803,230.2492,230.4707,8409.0
2021-03-16 13:50:00,239.3,239.3,239.11,239.19,2991.0,230.49,230.49,230.307,230.384,2991.0
2021-03-16 14:00:00,239.16,239.35,239.04,239.04,8217.0,230.3551,230.5381,230.2395,230.2395,8217.0
2021-03-16 14:10:00,239.16,239.27,239.13,239.13,5976.0,230.3551,230.4611,230.3262,230.3262,5976.0
2021-03-16 14:20:00,239.16,239.17,238.65,238.83,6483.0,230.3551,230.3648,229.8639,230.0373,6483.0
2021-03-16 14:30:00,238.87,238.91,238.43,238.56,8478.0,230.0758,230.1143,229.652,229.7772,8478.0
2021-03-16 14:40:00,238.66,239.01,238.47,239.01,12168.0,229.8735,230.2107,229.6905,230.2107,12168.0
2021-03-16 14:50:00,238.94,239.96,238.94,239.75,21702.0,230.1432,231.1257,230.1432,230.9234,21702.0
2021-03-16 15:00:00,239.87,239.96,239.51,239.77,17112.0,231.039,231.1257,230.6922,230.9427,17112.0
2021-03-16 15:10:00,239.74,240.27,239.74,240.11,16704.0,230.9138,231.4243,230.9138,231.2702,16704.0
2021-03-16 15:20:00,240.18,240.26,239.51,239.7,9750.0,231.3376,231.4146,230.6922,230.8753,9750.0
2021-03-16 15:30:00,239.55,239.9,239.39,239.65,13818.0,230.7308,231.0679,230.5767,230.8271,13818.0
2021-03-16 15:40:00,239.56,239.58,239.21,239.24,18030.0,230.7404,230.7597,230.4033,230.4322,18030.0
2021-03-16 15:50:00,239.35,239.35,238.75,238.85,58767.0,230.5381,230.5381,229.9602,230.0565,58767.0
2021-03-17 09:30:00,239.26,239.33,237.56,237.56,13407.0,230.4515,230.5189,228.814,228.814,13407.0
2021-03-17 09:40:00,238.33,238.69,237.3,237.3,19209.0,229.5557,229.9024,228.5636,228.5636,19209.0
2021-03-17 09:50:00,237.15,237.24,236.19,237.16,12609.0,228.4191,228.5058,227.4945,228.4288,12609.0
2021-03-17 10:00:00,236.96,236.96,236.26,236.76,9942.0,228.2361,228.2361,227.5619,228.0435,9942.0
2021-03-17 10:10:00,237.37,238.17,237.36,237.77,4806.0,228.631,229.4016,228.6214,229.0163,4806.0
2021-03-17 10:20:00,237.75,237.85,237.28,237.76,4944.0,228.997,229.0934,228.5443,229.0067,4944.0
2021-03-17 10:30:00,237.88,237.88,237.32,237.82,9045.0,229.1223,229.1223,228.5829,229.0645,9045.0
2021-03-17 10:40:00,237.87,238.13,237.76,238.03,7890.0,229.1126,229.3631,229.0067,229.2667,7890.0
2021-03-17 10:50:00,238.0,238.43,238.0,238.15,9387.0,229.2378,229.652,229.2378,229.3823,9387.0
2021-03-17 11:00:00,238.12,238.31,238.05,238.22,7998.0,229.3534,229.5364,229.286,229.4497,7998.0
2021-03-17 11:10:00,238.22,238.27,238.04,238.17,7719.0,229.4497,229.4979,229.2764,229.4016,7719.0
2021-03-17 11:20:00,238.14,238.39,238.04,238.26,8058.0,229.3727,229.6135,229.2764,229.4883,8058.0
2021-03-17 11:30:00,238.26,238.64,238.21,238.64,6000.0,229.4883,229.8543,229.4401,229.8543,6000.0
2021-03-17 11:40:00,238.64,238.79,238.51,238.6,5613.0,229.8543,229.9988,229.7291,229.8157,5613.0
2021-03-17 11:50:00,238.53,238.81,238.53,238.68,5412.0,229.7483,230.018,229.7483,229.8928,5412.0
2021-03-17 12:00:00,238.57,239.13,238.56,239.13,10299.0,229.7869,230.3262,229.7772,230.3262,10299.0
2021-03-17 12:10:00,239.16,239.55,239.15,239.25,5031.0,230.3551,230.7308,230.3455,230.4418,5031.0
2021-03-17 12:20:00,239.23,239.23,238.91,238.91,4200.0,230.4226,230.4226,230.1143,230.1143,4200.0
2021-03-17 12:30:00,238.9,238.95,238.55,238.56,6684.0,230.1047,230.1529,229.7676,229.7772,6684.0
2021-03-17 12:40:00,238.48,238.55,237.88,238.12,11313.0,229.7002,229.7676,229.1223,229.3534,11313.0
2021-03-17 12:50:00,238.08,238.35,238.07,238.28,5706.0,229.3149,229.575,229.3053,229.5075,5706.0
2021-03-17 13:00:00,238.24,239.21,238.24,238.84,15054.0,229.469,230.4033,229.469,230.0469,15054.0
2021-03-17 13:10:00,238.92,238.92,238.07,238.38,7371.0,230.124,230.124,229.3053,229.6038,7371.0
2021-03-17 13:20:00,238.39,238.6,238.34,238.51,3981.0,229.6135,229.8157,229.5653,229.7291,3981.0
2021-03-17 13:30:00,238.48,238.53,238.25,238.25,3234.0,229.7002,229.7483,229.4786,229.4786,3234.0
2021-03-17 13:40:00,238.3,238.31,238.18,238.18,4455.0,229.5268,229.5364,229.4112,229.4112,4455.0
2021-03-17 13:50:00,238.01,238.31,237.87,238.31,6723.0,229.2475,229.5364,229.1126,229.5364,6723.0
2021-03-17 14:00:00,238.32,239.46,238.18,238.28,9375.0,229.5461,230.6441,229.4112,229.5075,9375.0
2021-03-17 14:10:00,238.48,238.76,238.19,238.29,7821.0,229.7002,229.9699,229.4208,229.5172,7821.0
2021-03-17 14:20:00,238.21,238.78,238.19,238.19,9315.0,229.4401,229.9891,229.4208,229.4208,9315.0
2021-03-17 14:30:00,238.09,239.19,237.88,238.93,7896.0,229.3245,230.384,229.1223,230.1336,7896.0
2021-03-17 14:40:00,238.97,239.21,238.8,239.04,6000.0,230.1721,230.4033,230.0084,230.2395,6000.0
2021-03-17 14:50:00,238.9,239.09,238.54,238.87,9792.0,230.1047,230.2877,229.758,230.0758,9792.0
2021-03-17 15:00:00,239.05,239.15,238.72,238.77,8715.0,230.2492,230.3455,229.9313,229.9795,8715.0
2021-03-17 15:10:00,238.7,238.7,238.2,238.2,6897.0,229.9121,229.9121,229.4305,229.4305,6897.0
2021-03-17 15:20:00,238.04,238.22,237.98,238.22,7284.0,229.2764,229.4497,229.2186,229.4497,7284.0
2021-03-17 15:30:00,238.25,238.39,238.16,238.2,17115.0,229.4786,229.6135,229.3919,229.4305,17115.0
2021-03-17 15:40:00,238.17,238.24,237.35,237.57,22890.0,229.4016,229.469,228.6118,228.8237,22890.0
2021-03-17 15:50:00,237.45,237.63,237.03,237.58,41922.0,228.7081,228.8815,228.3035,228.8333,41922.0
2021-03-18 09:30:00,236.28,237.39,236.07,236.25,19908.0,227.5812,228.6503,227.3789,227.5523,19908.0
2021-03-18 09:40:00,236.28,236.41,235.29,235.64,21267.0,227.5812,227.7064,226.6276,226.9647,21267.0
2021-03-18 09:50:00,235.39,235.68,234.2,235.27,47649.0,226.7239,227.0033,225.5777,226.6083,47649.0
2021-03-18 10:00:00,234.94,235.15,234.4,234.61,43080.0,226.2905,226.4928,225.7704,225.9726,43080.0
2021-03-18 10:10:00,234.55,234.66,233.69,233.85,19212.0,225.9149,226.0208,225.0865,225.2406,19212.0
2021-03-18 10:20:00,233.85,234.05,233.56,233.57,11538.0,225.2406,225.4333,224.9613,224.9709,11538.0
2021-03-18 10:30:00,233.34,233.47,232.93,233.16,16812.0,224.7494,224.8746,224.3545,224.576,16812.0
2021-03-18 10:40:00,233.04,234.37,233.04,234.31,15879.0,224.4604,225.7415,224.4604,225.6837,15879.0
2021-03-18 10:50:00,234.31,234.31,233.9,234.04,9153.0,225.6837,225.6837,225.2888,225.4236,9153.0
2021-03-18 11:00:00,233.91,235.35,233.78,235.25,11415.0,225.2984,226.6854,225.1732,226.5891,11415.0
2021-03-18 11:10:00,235.1,235.4,234.68,235.39,10689.0,226.4446,226.7336,226.0401,226.7239,10689.0
2021-03-18 11:20:00,235.47,235.73,235.47,235.73,7203.0,226.801,227.0514,226.801,227.0514,7203.0
2021-03-18 11:30:00,235.74,235.98,235.23,235.98,17097.0,227.061,227.2922,226.5698,227.2922,17097.0
2021-03-18 11:40:00,235.81,236.21,235.81,236.21,10602.0,227.1285,227.5137,227.1285,227.5137,10602.0
2021-03-18 11:50:00,236.16,236.77,236.11,236.75,11631.0,227.4656,228.0531,227.4174,228.0339,11631.0
2021-03-18 12:00:00,236.85,237.03,236.64,236.83,8802.0,228.1302,228.3035,227.9279,228.1109,8802.0
2021-03-18 12:10:00,236.84,237.26,236.84,237.1,11028.0,228.1205,228.5251,228.1205,228.371,11028.0
2021-03-18 12:20:00,236.99,237.17,236.95,237.06,4650.0,228.265,228.4384,228.2265,228.3324,4650.0
2021-03-18 12:30:00,236.98,237.24,236.78,236.83,10023.0,228.2554,228.5058,228.0628,228.1109,10023.0
2021-03-18 12:40:00,236.84,236.84,236.5,236.5,7650.0,228.1205,228.1205,227.7931,227.7931,7650.0
2021-03-18 12:50:00,236.46,237.18,236.46,237.04,14040.0,227.7545,228.448,227.7545,228.3132,14040.0
2021-03-18 13:00:00,237.07,237.17,236.73,236.98,7890.0,228.3421,228.4384,228.0146,228.2554,7890.0
2021-03-18 13:10:00,236.95,237.14,236.8,237.14,5688.0,228.2265,228.4095,228.082,228.4095,5688.0
2021-03-18 13:20:00,237.19,237.88,237.19,237.72,10236.0,228.4577,229.1223,228.4577,228.9681,10236.0
2021-03-18 13:30:00,237.62,238.33,237.38,238.09,15375.0,228.8718,229.5557,228.6407,229.3245,15375.0
2021-03-18 13:40:00,238.06,238.53,238.02,238.44,8700.0,229.2956,229.7483,229.2571,229.6616,8700.0
2021-03-18 13:50:00,238.33,238.51,238.24,238.41,9825.0,229.5557,229.7291,229.469,229.6327,9825.0
2021-03-18 14:00:00,238.54,238.69,238.32,238.69,7968.0,229.758,229.9024,229.5461,229.9024,7968.0
2021-03-18 14:10:00,238.58,238.77,238.38,238.39,15027.0,229.7965,229.9795,229.6038,229.6135,15027.0
2021-03-18 14:20:00,238.44,238.44,237.45,237.45,8010.0,229.6616,229.6616,228.7081,228.7081,8010.0
2021-03-18 14:30:00,237.57,237.64,236.35,236.82,19473.0,228.8237,228.8911,227.6486,228.1013,19473.0
2021-03-18 14:40:00,236.84,237.05,236.41,236.88,9954.0,228.1205,228.3228,227.7064,228.1591,9954.0
2021-03-18 14:50:00,236.89,237.3,236.8,237.07,16905.0,228.1687,228.5636,228.082,228.3421,16905.0
2021-03-18 15:00:00,237.01,237.01,236.5,236.9,3693.0,228.2843,228.2843,227.7931,228.1783,3693.0
2021-03-18 15:10:00,236.97,237.25,236.69,237.25,17985.0,228.2458,228.5155,227.9761,228.5155,17985.0
2021-03-18 15:20:00,237.25,237.34,236.47,236.47,23160.0,228.5155,228.6021,227.7642,227.7642,23160.0
2021-03-18 15:30:00,236.69,237.06,236.52,236.99,19530.0,227.9761,228.3324,227.8123,228.265,19530.0
2021-03-18 15:40:00,237.01,237.01,236.31,236.56,24057.0,228.2843,228.2843,227.6101,227.8509,24057.0
2021-03-18 15:50:00,236.1,236.71,235.9,236.71,79827.0,227.4078,227.9953,227.2152,227.9953,79827.0
2021-03-19 09:30:00,236.17,237.66,236.17,237.66,150210.0,227.4752,228.9104,227.4752,228.9104,150210.0
2021-03-19 09:40:00,236.92,238.01,236.92,237.48,14550.0,228.1976,229.2475,228.1976,228.737,14550.0
2021-03-19 09:50:00,237.31,237.88,236.62,236.63,22563.0,228.5732,229.1223,227.9086,227.9183,22563.0
2021-03-19 10:00:00,236.47,236.62,235.9,236.54,8148.0,227.7642,227.9086,227.2152,227.8316,8148.0
2021-03-19 10:10:00,236.62,236.91,236.42,236.49,11313.0,227.9086,228.188,227.716,227.7834,11313.0
2021-03-19 10:20:00,236.56,236.8,236.23,236.23,14100.0,227.8509,228.082,227.533,227.533,14100.0
2021-03-19 10:30:00,236.29,236.82,236.18,236.69,15987.0,227.5908,228.1013,227.4848,227.9761,15987.0
2021-03-19 10:40:00,236.74,237.0,236.58,236.64,8808.0,228.0242,228.2747,227.8701,227.9279,8808.0
2021-03-19 10:50:00,236.8,236.84,236.42,236.78,12900.0,228.082,228.1205,227.716,228.0628,12900.0
2021-03-19 11:00:00,236.77,236.88,236.09,236.2,11502.0,228.0531,228.1591,227.3982,227.5041,11502.0
2021-03-19 11:10:00,236.12,236.12,235.49,235.82,14580.0,227.4271,227.4271,226.8202,227.1381,14580.0
2021-03-19 11:20:00,235.8,236.25,235.58,236.18,12168.0,227.1188,227.5523,226.9069,227.4848,12168.0
2021-03-19 11:30:00,236.32,236.72,236.26,236.52,10938.0,227.6197,228.005,227.5619,227.8123,10938.0
2021-03-19 11:40:00,236.61,236.87,236.48,236.77,13347.0,227.899,228.1494,227.7738,228.0531,13347.0
2021-03-19 11:50:00,236.68,236.71,236.44,236.66,7434.0,227.9664,227.9953,227.7353,227.9472,7434.0
2021-03-19 12:00:00,236.66,236.66,236.09,236.24,4884.0,227.9472,227.9472,227.3982,227.5426,4884.0
2021-03-19 12:10:00,236.24,236.71,236.24,236.6,11013.0,227.5426,227.9953,227.5426,227.8894,11013.0
2021-03-19 12:20:00,236.47,236.5,236.46,236.5,1437.0,227.7642,227.7931,227.7545,227.7931,1437.0
2021-03-19 12:30:00,236.48,236.48,236.04,236.1,11322.0,227.7738,227.7738,227.35,227.4078,11322.0
2021-03-19 12:40:00,236.1,236.47,236.06,236.45,9621.0,227.4078,227.7642,227.3693,227.7449,9621.0
2021-03-19 12:50:00,236.55,236.64,236.38,236.45,5265.0,227.8412,227.9279,227.6775,227.7449,5265.0
2021-03-19 13:00:00,236.33,236.45,236.15,236.44,12930.0,227.6293,227.7449,227.4559,227.7353,12930.0
2021-03-19 13:10:00,236.36,236.36,236.18,236.18,2619.0,227.6582,227.6582,227.4848,227.4848,2619.0
2021-03-19 13:20:00,236.2,236.2,235.66,235.71,20961.0,227.5041,227.5041,226.984,227.0321,20961.0
2021-03-19 13:30:00,235.74,236.75,235.72,236.58,26121.0,227.061,228.0339,227.0418,227.8701,26121.0
2021-03-19 13:40:00,236.56,236.56,236.29,236.32,16947.0,227.8509,227.8509,227.5908,227.6197,16947.0
2021-03-19 13:50:00,236.33,236.53,236.22,236.44,12675.0,227.6293,227.822,227.5234,227.7353,12675.0
2021-03-19 14:00:00,236.45,237.04,236.36,236.55,31824.0,227.7449,228.3132,227.6582,227.8412,31824.0
2021-03-19 14:10:00,236.53,236.75,236.38,236.4,11022.0,227.822,228.0339,227.6775,227.6967,11022.0
2021-03-19 14:20:00,236.41,236.63,236.34,236.58,17088.0,227.7064,227.9183,227.639,227.8701,17088.0
2021-03-19 14:30:00,236.6,236.6,236.09,236.18,21582.0,227.8894,227.8894,227.3982,227.4848,21582.0
2021-03-19 14:40:00,236.2,236.57,236.13,236.53,19041.0,227.5041,227.8605,227.4367,227.822,19041.0
2021-03-19 14:50:00,236.52,236.69,236.42,236.69,18690.0,227.8123,227.9761,227.716,227.9761,18690.0
2021-03-19 15:00:00,236.87,236.87,236.54,236.67,21654.0,228.1494,228.1494,227.8316,227.9568,21654.0
2021-03-19 15:10:00,236.67,236.67,236.46,236.57,11427.0,227.9568,227.9568,227.7545,227.8605,11427.0
2021-03-19 15:20:00,236.58,236.67,236.43,236.63,28500.0,227.8701,227.9568,227.7256,227.9183,28500.0
2021-03-19 15:30:00,236.62,237.04,236.34,236.89,32676.0,227.9086,228.3132,227.639,228.1687,32676.0
2021-03-19 15:40:00,236.92,237.41,236.91,237.18,47337.0,228.1976,228.6696,228.188,228.448,47337.0
2021-03-19 15:50:00,236.95,237.17,235.27,235.35,127224.0,228.2265,228.4384,226.6083,226.6854,127224.0
2021-03-22 09:30:00,235.46,235.96,235.11,235.92,33636.0,226.7914,227.2729,226.4542,227.2344,33636.0
2021-03-22 09:40:00,236.17,236.59,235.91,236.44,4740.0,227.4752,227.8797,227.2248,227.7353,4740.0
2021-03-22 09:50:00,236.46,237.59,236.3,237.59,12672.0,227.7545,228.8429,227.6004,228.8429,12672.0
2021-03-22 10:00:00,237.19,237.6,236.91,237.29,4782.0,228.4577,228.8526,228.188,228.554,4782.0
2021-03-22 10:10:00,237.22,238.29,237.22,238.19,10272.0,228.4866,229.5172,228.4866,229.4208,10272.0
2021-03-22 10:20:00,238.32,238.66,238.0,238.35,11733.0,229.5461,229.8735,229.2378,229.575,11733.0
2021-03-22 10:30:00,238.15,238.19,237.93,238.16,9615.0,229.3823,229.4208,229.1704,229.3919,9615.0
2021-03-22 10:40:00,238.48,239.02,238.47,238.84,9402.0,229.7002,230.2203,229.6905,230.0469,9402.0
2021-03-22 10:50:00,238.79,238.79,238.18,238.7,7716.0,229.9988,229.9988,229.4112,229.9121,7716.0
2021-03-22 11:00:00,238.79,238.99,238.34,238.42,19668.0,229.9988,230.1914,229.5653,229.6424,19668.0
2021-03-22 11:10:00,238.34,238.69,238.25,238.69,10800.0,229.5653,229.9024,229.4786,229.9024,10800.0
2021-03-22 11:20:00,238.91,239.01,238.57,238.64,10035.0,230.1143,230.2107,229.7869,229.8543,10035.0
2021-03-22 11:30:00,238.73,239.2,238.65,239.09,9300.0,229.941,230.3937,229.8639,230.2877,9300.0
2021-03-22 11:40:00,239.12,239.43,239.08,239.25,15927.0,230.3166,230.6152,230.2781,230.4418,15927.0
2021-03-22 11:50:00,239.24,239.48,239.03,239.28,13743.0,230.4322,230.6634,230.2299,230.4707,13743.0
2021-03-22 12:00:00,239.32,239.39,238.58,238.58,8124.0,230.5092,230.5767,229.7965,229.7965,8124.0
2021-03-22 12:10:00,238.47,238.47,238.18,238.18,5289.0,229.6905,229.6905,229.4112,229.4112,5289.0
2021-03-22 12:20:00,238.21,238.46,238.11,238.27,21399.0,229.4401,229.6809,229.3438,229.4979,21399.0
2021-03-22 12:30:00,238.06,238.06,237.76,237.92,4863.0,229.2956,229.2956,229.0067,229.1608,4863.0
2021-03-22 12:40:00,238.08,238.2,238.07,238.09,5181.0,229.3149,229.4305,229.3053,229.3245,5181.0
2021-03-22 12:50:00,237.99,237.99,237.8,237.89,3918.0,229.2282,229.2282,229.0452,229.1319,3918.0
2021-03-22 13:00:00,237.95,238.57,237.95,238.57,9498.0,229.1897,229.7869,229.1897,229.7869,9498.0
2021-03-22 13:10:00,238.42,238.78,238.41,238.68,7431.0,229.6424,229.9891,229.6327,229.8928,7431.0
2021-03-22 13:20:00,238.77,238.91,238.6,238.87,6822.0,229.9795,230.1143,229.8157,230.0758,6822.0
2021-03-22 13:30:00,238.88,239.45,238.88,239.15,3123.0,230.0854,230.6345,230.0854,230.3455,3123.0
2021-03-22 13:40:00,239.33,239.7,239.33,239.62,5739.0,230.5189,230.8753,230.5189,230.7982,5739.0
2021-03-22 13:50:00,239.72,239.76,239.48,239.52,16359.0,230.8945,230.933,230.6634,230.7019,16359.0
2021-03-22 14:00:00,239.51,239.52,239.36,239.41,6147.0,230.6922,230.7019,230.5478,230.5959,6147.0
2021-03-22 14:10:00,239.43,239.69,239.36,239.69,6930.0,230.6152,230.8656,230.5478,230.8656,6930.0
2021-03-22 14:20:00,239.81,239.97,239.6,239.63,5205.0,230.9812,231.1353,230.7789,230.8078,5205.0
2021-03-22 14:30:00,239.73,240.0,239.51,239.97,6510.0,230.9041,231.1642,230.6922,231.1353,6510.0
2021-03-22 14:40:00,239.9,240.33,239.9,240.04,18402.0,231.0679,231.4821,231.0679,231.2027,18402.0
2021-03-22 14:50:00,240.01,240.13,239.93,239.99,8142.0,231.1738,231.2894,231.0968,231.1546,8142.0
2021-03-22 15:00:00,239.9,240.16,239.79,240.06,14307.0,231.0679,231.3183,230.9619,231.222,14307.0
2021-03-22 15:10:00,240.18,240.53,240.18,240.49,17577.0,231.3376,231.6747,231.3376,231.6362,17577.0
2021-03-22 15:20:00,240.47,240.63,240.18,240.4,20010.0,231.6169,231.771,231.3376,231.5495,20010.0
2021-03-22 15:30:00,240.31,240.31,239.82,239.96,10854.0,231.4628,231.4628,230.9908,231.1257,10854.0
2021-03-22 15:40:00,239.83,240.04,239.81,239.91,11358.0,231.0005,231.2027,230.9812,231.0775,11358.0
2021-03-22 15:50:00,239.95,240.29,239.75,240.07,35994.0,231.116,231.4435,230.9234,231.2316,35994.0
2021-03-23 09:30:00,240.68,241.77,240.51,241.68,26511.0,231.8192,232.869,231.6554,232.7824,26511.0
2021-03-23 09:40:00,241.61,241.61,241.33,241.33,1314.0,232.7149,232.7149,232.4452,232.4452,1314.0
2021-03-23 09:50:00,241.31,242.39,241.31,242.39,8106.0,232.426,233.4662,232.426,233.4662,8106.0
2021-03-23 10:00:00,242.02,242.36,241.87,241.97,7671.0,233.1098,233.4373,232.9654,233.0617,7671.0
2021-03-23 10:10:00,242.0,242.16,241.93,242.15,11490.0,233.0906,233.2447,233.0232,233.2351,11490.0
2021-03-23 10:20:00,241.94,242.81,241.89,242.78,13554.0,233.0328,233.8708,232.9846,233.8419,13554.0
2021-03-23 10:30:00,242.79,243.22,242.45,243.02,30669.0,233.8515,234.2657,233.524,234.073,30669.0
2021-03-23 10:40:00,243.04,243.4,242.74,243.37,18708.0,234.0923,234.439,233.8033,234.4101,18708.0
2021-03-23 10:50:00,243.26,244.5,243.26,244.39,22641.0,234.3042,235.4985,234.3042,235.3926,22641.0
2021-03-23 11:00:00,244.47,244.74,244.17,244.4,19620.0,235.4696,235.7297,235.1807,235.4022,19620.0
2021-03-23 11:10:00,244.4,245.35,244.4,244.88,37746.0,235.4022,236.3172,235.4022,235.8645,37746.0
2021-03-23 11:20:00,244.79,244.94,244.5,244.85,6159.0,235.7779,235.9223,235.4985,235.8357,6159.0
2021-03-23 11:30:00,244.62,245.5,244.41,245.5,11505.0,235.6141,236.4617,235.4118,236.4617,11505.0
2021-03-23 11:40:00,245.5,245.5,244.99,245.11,25008.0,236.4617,236.4617,235.9705,236.0861,25008.0
2021-03-23 11:50:00,245.11,245.11,244.85,244.85,24852.0,236.0861,236.0861,235.8357,235.8357,24852.0
2021-03-23 12:00:00,245.03,245.11,244.53,244.65,33450.0,236.009,236.0861,235.5274,235.643,33450.0
2021-03-23 12:10:00,244.77,245.59,244.77,245.33,29118.0,235.7586,236.5484,235.7586,236.298,29118.0
2021-03-23 12:20:00,245.33,245.59,245.33,245.38,17652.0,236.298,236.5484,236.298,236.3461,17652.0
2021-03-23 12:30:00,245.45,245.67,245.29,245.35,25773.0,236.4136,236.6255,236.2595,236.3172,25773.0
2021-03-23 12:40:00,245.39,245.65,245.16,245.2,31206.0,236.3558,236.6062,236.1342,236.1728,31206.0
2021-03-23 12:50:00,245.2,245.97,245.2,245.75,20226.0,236.1728,236.9144,236.1728,236.7025,20226.0
2021-03-23 13:00:00,245.74,245.96,245.56,245.58,13137.0,236.6929,236.9048,236.5195,236.5388,13137.0
2021-03-23 13:10:00,245.69,246.07,245.55,245.87,22041.0,236.6447,237.0107,236.5099,236.8181,22041.0
2021-03-23 13:20:00,245.87,245.87,245.31,245.54,14655.0,236.8181,236.8181,236.2787,236.5002,14655.0
2021-03-23 13:30:00,245.56,245.56,244.68,244.68,15600.0,236.5195,236.5195,235.6719,235.6719,15600.0
2021-03-23 13:40:00,244.71,245.31,244.63,245.16,27756.0,235.7008,236.2787,235.6237,236.1342,27756.0
2021-03-23 13:50:00,245.11,245.21,244.92,245.0,17154.0,236.0861,236.1824,235.9031,235.9801,17154.0
2021-03-23 14:00:00,244.81,245.64,244.81,245.64,14475.0,235.7971,236.5966,235.7971,236.5966,14475.0
2021-03-23 14:10:00,245.68,245.68,245.1,245.1,21345.0,236.6351,236.6351,236.0764,236.0764,21345.0
2021-03-23 14:20:00,245.13,245.18,244.58,244.79,16362.0,236.1053,236.1535,235.5756,235.7779,16362.0
2021-03-23 14:30:00,244.86,244.86,243.98,244.2,12300.0,235.8453,235.8453,234.9977,235.2096,12300.0
2021-03-23 14:40:00,244.09,244.15,243.74,244.07,26928.0,235.1036,235.1614,234.7665,235.0844,26928.0
2021-03-23 14:50:00,244.12,244.57,244.02,244.39,17460.0,235.1325,235.566,235.0362,235.3926,17460.0
2021-03-23 15:00:00,244.41,244.66,243.87,244.15,20700.0,235.4118,235.6526,234.8917,235.1614,20700.0
2021-03-23 15:10:00,243.83,244.11,243.12,243.13,17589.0,234.8532,235.1229,234.1693,234.179,17589.0
2021-03-23 15:20:00,243.22,243.33,242.42,243.29,17046.0,234.2657,234.3716,233.4951,234.3331,17046.0
2021-03-23 15:30:00,243.24,243.3,242.41,242.61,23829.0,234.2849,234.3427,233.4855,233.6781,23829.0
2021-03-23 15:40:00,242.51,242.71,242.32,242.33,26793.0,233.5818,233.7744,233.3988,233.4084,26793.0
2021-03-23 15:50:00,242.33,242.33,241.56,241.98,113904.0,233.4084,233.4084,232.6668,233.0713,113904.0
2021-03-24 09:30:00,240.56,242.17,240.56,242.17,22533.0,231.7036,233.2543,231.7036,233.2543,22533.0
2021-03-24 09:40:00,241.93,242.01,241.93,242.0,1200.0,233.0232,233.1002,233.0232,233.0906,1200.0
2021-03-24 09:50:00,242.12,243.21,241.94,242.91,11451.0,233.2062,234.256,233.0328,233.9671,11451.0
2021-03-24 10:00:00,242.87,242.87,241.98,241.98,4218.0,233.9285,233.9285,233.0713,233.0713,4218.0
2021-03-24 10:10:00,241.62,241.87,241.29,241.31,16200.0,232.7246,232.9654,232.4067,232.426,16200.0
2021-03-24 10:20:00,241.53,241.79,241.46,241.6,3165.0,232.6379,232.8883,232.5705,232.7053,3165.0
2021-03-24 10:30:00,241.56,242.13,241.56,242.13,7854.0,232.6668,233.2158,232.6668,233.2158,7854.0
2021-03-24 10:40:00,242.17,242.6,242.07,242.23,9345.0,233.2543,233.6685,233.158,233.3121,9345.0
2021-03-24 10:50:00,242.45,242.55,242.23,242.55,3909.0,233.524,233.6203,233.3121,233.6203,3909.0
2021-03-24 11:00:00,242.69,243.74,242.55,243.53,12996.0,233.7552,234.7665,233.6203,234.5642,12996.0
2021-03-24 11:10:00,243.53,243.61,243.13,243.13,7170.0,234.5642,234.6413,234.179,234.179,7170.0
2021-03-24 11:20:00,243.06,243.13,242.83,243.13,3330.0,234.1116,234.179,233.89,234.179,3330.0
2021-03-24 11:30:00,243.27,243.42,242.93,242.93,2400.0,234.3138,234.4583,233.9863,233.9863,2400.0
2021-03-24 11:40:00,242.95,243.59,242.87,243.45,5925.0,234.0056,234.622,233.9285,234.4872,5925.0
2021-03-24 11:50:00,243.51,244.11,243.51,244.04,20820.0,234.545,235.1229,234.545,235.0555,20820.0
2021-03-24 12:00:00,244.1,244.21,243.61,243.61,8931.0,235.1133,235.2192,234.6413,234.6413,8931.0
2021-03-24 12:10:00,243.72,243.8,243.52,243.55,8199.0,234.7473,234.8243,234.5546,234.5835,8199.0
2021-03-24 12:20:00,243.47,243.55,243.21,243.41,11598.0,234.5065,234.5835,234.256,234.4487,11598.0
2021-03-24 12:30:00,243.33,243.89,243.31,243.89,13089.0,234.3716,234.911,234.3523,234.911,13089.0
2021-03-24 12:40:00,243.85,243.93,243.57,243.63,12996.0,234.8725,234.9495,234.6028,234.6606,12996.0
2021-03-24 12:50:00,243.5,243.62,243.27,243.37,10260.0,234.5354,234.6509,234.3138,234.4101,10260.0
2021-03-24 13:00:00,243.24,243.47,243.11,243.13,7560.0,234.2849,234.5065,234.1597,234.179,7560.0
2021-03-24 13:10:00,243.03,243.05,242.57,242.57,5790.0,234.0827,234.1019,233.6396,233.6396,5790.0
2021-03-24 13:20:00,242.66,242.66,242.2,242.39,8175.0,233.7263,233.7263,233.2832,233.4662,8175.0
2021-03-24 13:30:00,242.39,242.45,242.08,242.08,14049.0,233.4662,233.524,233.1676,233.1676,14049.0
2021-03-24 13:40:00,242.03,242.39,241.69,242.3,8007.0,233.1195,233.4662,232.792,233.3795,8007.0
2021-03-24 13:50:00,242.36,242.36,241.96,241.96,4800.0,233.4373,233.4373,233.052,233.052,4800.0
2021-03-24 14:00:00,241.98,242.09,241.57,241.72,10335.0,233.0713,233.1773,232.6764,232.8209,10335.0
2021-03-24 14:10:00,241.72,242.13,241.61,241.94,25149.0,232.8209,233.2158,232.7149,233.0328,25149.0
2021-03-24 14:20:00,241.97,242.13,241.64,241.81,14019.0,233.0617,233.2158,232.7438,232.9076,14019.0
2021-03-24 14:30:00,241.65,242.14,241.51,241.88,13323.0,232.7535,233.2254,232.6186,232.975,13323.0
2021-03-24 14:40:00,241.81,241.97,241.46,241.94,15048.0,232.9076,233.0617,232.5705,233.0328,15048.0
2021-03-24 14:50:00,241.94,242.08,241.55,241.61,13146.0,233.0328,233.1676,232.6571,232.7149,13146.0
2021-03-24 15:00:00,241.5,241.88,241.45,241.88,11487.0,232.609,232.975,232.5608,232.975,11487.0
2021-03-24 15:10:00,241.98,241.98,241.53,241.84,13422.0,233.0713,233.0713,232.6379,232.9365,13422.0
2021-03-24 15:20:00,241.71,241.73,241.32,241.62,12489.0,232.8113,232.8305,232.4356,232.7246,12489.0
2021-03-24 15:30:00,241.47,241.71,241.22,241.41,27483.0,232.5801,232.8113,232.3393,232.5223,27483.0
2021-03-24 15:40:00,241.23,242.13,241.23,242.09,35949.0,232.3489,233.2158,232.3489,233.1773,35949.0
2021-03-24 15:50:00,241.88,242.2,241.09,241.38,69957.0,232.975,233.2832,232.2141,232.4934,69957.0
2021-03-25 09:30:00,241.1,241.26,240.05,240.09,27735.0,232.2237,232.3778,231.2124,231.2509,27735.0
2021-03-25 09:40:00,240.36,241.23,240.23,241.06,11103.0,231.511,232.3489,231.3857,232.1852,11103.0
2021-03-25 09:50:00,241.66,241.66,241.09,241.53,28371.0,232.7631,232.7631,232.2141,232.6379,28371.0
2021-03-25 10:00:00,241.51,241.81,241.14,241.53,21888.0,232.6186,232.9076,232.2622,232.6379,21888.0
2021-03-25 10:10:00,241.56,241.97,241.32,241.97,34722.0,232.6668,233.0617,232.4356,233.0617,34722.0
2021-03-25 10:20:00,242.14,242.46,241.93,242.46,8706.0,233.2254,233.5336,233.0232,233.5336,8706.0
2021-03-25 10:30:00,242.58,242.86,242.33,242.6,14331.0,233.6492,233.9189,233.4084,233.6685,14331.0
2021-03-25 10:40:00,242.55,243.3,242.5,243.3,32814.0,233.6203,234.3427,233.5722,234.3427,32814.0
2021-03-25 10:50:00,243.29,243.65,243.0,243.64,11805.0,234.3331,234.6798,234.0538,234.6702,11805.0
2021-03-25 11:00:00,243.61,243.69,243.31,243.45,9837.0,234.6413,234.7184,234.3523,234.4872,9837.0
2021-03-25 11:10:00,243.29,243.88,243.29,243.64,5973.0,234.3331,234.9014,234.3331,234.6702,5973.0
2021-03-25 11:20:00,243.75,243.75,243.13,243.41,6441.0,234.7761,234.7761,234.179,234.4487,6441.0
2021-03-25 11:30:00,243.5,243.5,242.94,242.94,7689.0,234.5354,234.5354,233.996,233.996,7689.0
2021-03-25 11:40:00,242.94,243.68,242.81,243.46,16875.0,233.996,234.7087,233.8708,234.4968,16875.0
2021-03-25 11:50:00,243.5,244.21,243.44,244.1,8700.0,234.5354,235.2192,234.4776,235.1133,8700.0
2021-03-25 12:00:00,244.16,244.16,243.67,243.78,13359.0,235.1711,235.1711,234.6991,234.805,13359.0
2021-03-25 12:10:00,243.74,244.11,243.64,244.0,14817.0,234.7665,235.1229,234.6702,235.0169,14817.0
2021-03-25 12:20:00,243.99,243.99,243.72,243.9,13200.0,235.0073,235.0073,234.7473,234.9206,13200.0
2021-03-25 12:30:00,243.86,243.94,243.8,243.92,9828.0,234.8821,234.9592,234.8243,234.9399,9828.0
2021-03-25 12:40:00,243.88,244.17,243.88,244.17,8694.0,234.9014,235.1807,234.9014,235.1807,8694.0
2021-03-25 12:50:00,244.03,244.49,244.03,244.49,21576.0,235.0458,235.4889,235.0458,235.4889,21576.0
2021-03-25 13:00:00,244.54,244.64,244.4,244.52,8100.0,235.5371,235.6334,235.4022,235.5178,8100.0
2021-03-25 13:10:00,244.53,244.63,244.41,244.41,10548.0,235.5274,235.6237,235.4118,235.4118,10548.0
2021-03-25 13:20:00,244.31,244.63,244.28,244.63,7800.0,235.3155,235.6237,235.2866,235.6237,7800.0
2021-03-25 13:30:00,244.7,244.93,244.7,244.92,6003.0,235.6912,235.9127,235.6912,235.9031,6003.0
2021-03-25 13:40:00,244.96,245.65,244.96,245.46,19872.0,235.9416,236.6062,235.9416,236.4232,19872.0
2021-03-25 13:50:00,245.53,245.53,245.11,245.11,8673.0,236.4906,236.4906,236.0861,236.0861,8673.0
2021-03-25 14:00:00,245.04,245.32,244.84,245.32,16056.0,236.0187,236.2883,235.826,236.2883,16056.0
2021-03-25 14:10:00,245.02,245.04,244.84,244.94,6000.0,235.9994,236.0187,235.826,235.9223,6000.0
2021-03-25 14:20:00,245.0,245.09,244.91,245.0,9687.0,235.9801,236.0668,235.8934,235.9801,9687.0
2021-03-25 14:30:00,244.96,245.39,244.92,245.38,7647.0,235.9416,236.3558,235.9031,236.3461,7647.0
2021-03-25 14:40:00,245.38,245.51,245.36,245.51,9942.0,236.3461,236.4714,236.3269,236.4714,9942.0
2021-03-25 14:50:00,245.5,246.17,245.43,246.17,9177.0,236.4617,237.1071,236.3943,237.1071,9177.0
2021-03-25 15:00:00,245.87,246.24,245.79,246.2,18555.0,236.8181,237.1745,236.741,237.1359,18555.0
2021-03-25 15:10:00,246.46,247.06,246.46,247.0,32322.0,237.3864,237.9643,237.3864,237.9065,32322.0
2021-03-25 15:20:00,246.83,247.0,246.42,246.77,17829.0,237.7428,237.9065,237.3478,237.685,17829.0
2021-03-25 15:30:00,246.75,247.08,246.71,246.99,17580.0,237.6657,237.9836,237.6272,237.8969,17580.0
2021-03-25 15:40:00,246.95,247.03,246.19,246.54,18621.0,237.8583,237.9354,237.1263,237.4634,18621.0
2021-03-25 15:50:00,246.24,246.73,245.67,246.53,138981.0,237.1745,237.6464,236.6255,237.4538,138981.0
2021-03-26 09:30:00,246.45,247.01,245.72,246.11,24294.0,237.3767,237.9161,236.6736,237.0493,24294.0
2021-03-26 09:40:00,246.2,246.99,246.2,246.58,11073.0,237.1359,237.8969,237.1359,237.502,11073.0
2021-03-26 09:50:00,246.29,247.21,245.74,247.21,11283.0,237.2226,238.1088,236.6929,238.1088,11283.0
2021-03-26 10:00:00,247.33,247.67,246.72,247.67,15849.0,238.2243,238.5518,237.6368,238.5518,15849.0
2021-03-26 10:10:00,247.93,248.34,247.57,248.33,11238.0,238.8023,239.1972,238.4555,239.1875,11238.0
2021-03-26 10:20:00,248.37,248.9,248.37,248.6,8613.0,239.2261,239.7365,239.2261,239.4476,8613.0
2021-03-26 10:30:00,248.46,248.46,248.09,248.29,11616.0,239.3127,239.3127,238.9564,239.149,11616.0
2021-03-26 10:40:00,248.33,248.67,248.24,248.56,9375.0,239.1875,239.515,239.1008,239.4091,9375.0
2021-03-26 10:50:00,248.57,249.19,248.5,248.58,23922.0,239.4187,240.0159,239.3513,239.4283,23922.0
2021-03-26 11:00:00,248.43,248.43,247.82,248.16,21567.0,239.2838,239.2838,238.6963,239.0238,21567.0
2021-03-26 11:10:00,248.15,248.15,247.77,247.95,8682.0,239.0142,239.0142,238.6481,238.8215,8682.0
2021-03-26 11:20:00,248.1,248.27,247.94,248.0,9708.0,238.966,239.1297,238.8119,238.8697,9708.0
2021-03-26 11:30:00,248.13,248.24,248.04,248.24,7350.0,238.9949,239.1008,238.9082,239.1008,7350.0
2021-03-26 11:40:00,248.14,248.69,248.03,248.69,18075.0,239.0045,239.5343,238.8986,239.5343,18075.0
2021-03-26 11:50:00,248.7,248.7,248.16,248.54,24468.0,239.5439,239.5439,239.0238,239.3898,24468.0
2021-03-26 12:00:00,248.61,249.28,248.61,249.28,9645.0,239.4572,240.1026,239.4572,240.1026,9645.0
2021-03-26 12:10:00,249.17,249.21,249.0,249.1,11943.0,239.9966,240.0351,239.8329,239.9292,11943.0
2021-03-26 12:20:00,249.06,249.51,249.06,249.49,15543.0,239.8907,240.3241,239.8907,240.3048,15543.0
2021-03-26 12:30:00,249.51,249.92,249.39,249.91,9567.0,240.3241,240.719,240.2085,240.7094,9567.0
2021-03-26 12:40:00,249.93,249.93,249.73,249.91,13683.0,240.7286,240.7286,240.536,240.7094,13683.0
2021-03-26 12:50:00,249.96,250.72,249.96,250.68,32304.0,240.7575,241.4895,240.7575,241.451,32304.0
2021-03-26 13:00:00,250.69,251.09,250.64,250.93,28650.0,241.4606,241.8459,241.4125,241.6918,28650.0
2021-03-26 13:10:00,250.83,251.18,250.72,250.9,32541.0,241.5955,241.9326,241.4895,241.6629,32541.0
2021-03-26 13:20:00,250.99,251.41,250.8,251.2,19536.0,241.7496,242.1541,241.5666,241.9519,19536.0
2021-03-26 13:30:00,251.06,251.19,250.77,250.96,21891.0,241.817,241.9422,241.5377,241.7207,21891.0
2021-03-26 13:40:00,250.8,250.97,250.47,250.51,27927.0,241.5666,241.7303,241.2487,241.2873,27927.0
2021-03-26 13:50:00,250.48,250.98,250.38,250.59,33888.0,241.2584,241.74,241.1621,241.3643,33888.0
2021-03-26 14:00:00,250.67,250.7,249.92,249.95,16515.0,241.4414,241.4703,240.719,240.7479,16515.0
2021-03-26 14:10:00,249.97,249.99,249.43,249.72,11379.0,240.7672,240.7864,240.247,240.5264,11379.0
2021-03-26 14:20:00,249.85,250.45,249.85,250.26,6300.0,240.6516,241.2295,240.6516,241.0465,6300.0
2021-03-26 14:30:00,250.33,250.76,250.31,250.75,10251.0,241.1139,241.5281,241.0946,241.5184,10251.0
2021-03-26 14:40:00,250.88,251.03,250.64,250.78,18075.0,241.6437,241.7881,241.4125,241.5473,18075.0
2021-03-26 14:50:00,250.92,251.32,250.88,251.3,11718.0,241.6822,242.0675,241.6437,242.0482,11718.0
2021-03-26 15:00:00,251.3,251.33,250.99,251.19,23286.0,242.0482,242.0771,241.7496,241.9422,23286.0
2021-03-26 15:10:00,251.29,251.55,251.26,251.43,11694.0,242.0386,242.289,242.0097,242.1734,11694.0
2021-03-26 15:20:00,251.53,251.53,251.15,251.39,30540.0,242.2697,242.2697,241.9037,242.1349,30540.0
2021-03-26 15:30:00,251.45,251.96,251.4,251.64,33192.0,242.1927,242.6839,242.1445,242.3757,33192.0
2021-03-26 15:40:00,251.76,252.1,251.58,252.09,23718.0,242.4913,242.8187,242.3179,242.8091,23718.0
2021-03-26 15:50:00,252.12,253.33,251.9,253.01,157359.0,242.838,244.0035,242.6261,243.6952,157359.0
2021-03-29 09:30:00,253.0,255.99,252.9,255.4,52377.0,243.6856,246.5655,243.5893,245.9972,52377.0
2021-03-29 09:40:00,255.59,256.0,254.06,254.63,10797.0,246.1802,246.5752,244.7066,245.2556,10797.0
2021-03-29 09:50:00,253.56,253.69,252.67,252.87,17259.0,244.225,244.3502,243.3678,243.5604,17259.0
2021-03-29 10:00:00,252.52,252.64,251.77,251.77,7989.0,243.2233,243.3389,242.5009,242.5009,7989.0
2021-03-29 10:10:00,251.5,251.62,251.27,251.33,7680.0,242.2408,242.3564,242.0193,242.0771,7680.0
2021-03-29 10:20:00,251.81,251.82,251.26,251.43,6336.0,242.5394,242.549,242.0097,242.1734,6336.0
2021-03-29 10:30:00,251.35,251.62,251.16,251.57,4155.0,242.0963,242.3564,241.9133,242.3082,4155.0
2021-03-29 10:40:00,251.25,251.34,250.99,251.08,4299.0,242.0,242.0867,241.7496,241.8363,4299.0
2021-03-29 10:50:00,251.22,251.46,250.84,251.12,10191.0,241.9711,242.2023,241.6051,241.8748,10191.0
2021-03-29 11:00:00,251.1,251.1,250.47,250.75,7635.0,241.8556,241.8556,241.2487,241.5184,7635.0
2021-03-29 11:10:00,250.87,251.82,250.87,251.7,5007.0,241.634,242.549,241.634,242.4335,5007.0
2021-03-29 11:20:00,251.71,252.17,251.71,252.17,4587.0,242.4431,242.8862,242.4431,242.8862,4587.0
2021-03-29 11:30:00,252.13,252.22,251.99,252.01,4500.0,242.8476,242.9343,242.7128,242.732,4500.0
2021-03-29 11:40:00,252.06,252.68,252.06,252.39,10701.0,242.7802,243.3774,242.7802,243.0981,10701.0
2021-03-29 11:50:00,252.37,252.43,252.24,252.38,9537.0,243.0788,243.1366,242.9536,243.0884,9537.0
2021-03-29 12:00:00,252.51,253.0,252.51,253.0,5955.0,243.2136,243.6856,243.2136,243.6856,5955.0
2021-03-29 12:10:00,252.99,253.12,252.73,253.1,5724.0,243.676,243.8012,243.4255,243.7819,5724.0
2021-03-29 12:20:00,253.23,253.36,253.02,253.36,7491.0,243.9071,244.0323,243.7049,244.0323,7491.0
2021-03-29 12:30:00,253.2,253.23,252.78,252.82,10887.0,243.8782,243.9071,243.4737,243.5122,10887.0
2021-03-29 12:40:00,252.87,253.34,252.87,253.18,12714.0,243.5604,244.0131,243.5604,243.859,12714.0
2021-03-29 12:50:00,253.11,253.24,253.0,253.0,5709.0,243.7916,243.9168,243.6856,243.6856,5709.0
2021-03-29 13:00:00,253.2,253.23,252.65,252.66,12669.0,243.8782,243.9071,243.3485,243.3581,12669.0
2021-03-29 13:10:00,252.63,252.97,252.52,252.78,10674.0,243.3292,243.6567,243.2233,243.4737,10674.0
2021-03-29 13:20:00,252.78,252.78,252.44,252.58,5400.0,243.4737,243.4737,243.1462,243.2811,5400.0
2021-03-29 13:30:00,252.6,253.19,252.6,253.05,3900.0,243.3003,243.8686,243.3003,243.7338,3900.0
2021-03-29 13:40:00,253.16,253.28,253.08,253.22,3939.0,243.8397,243.9553,243.7627,243.8975,3939.0
2021-03-29 13:50:00,253.39,253.49,253.1,253.1,12429.0,244.0612,244.1576,243.7819,243.7819,12429.0
2021-03-29 14:00:00,253.0,253.15,252.82,252.96,5370.0,243.6856,243.8301,243.5122,243.6471,5370.0
2021-03-29 14:10:00,252.85,252.85,252.63,252.63,8376.0,243.5411,243.5411,243.3292,243.3292,8376.0
2021-03-29 14:20:00,252.71,253.08,252.71,253.08,3318.0,243.4063,243.7627,243.4063,243.7627,3318.0
2021-03-29 14:30:00,253.05,253.05,252.67,252.8,4122.0,243.7338,243.7338,243.3678,243.493,4122.0
2021-03-29 14:40:00,252.85,253.33,252.85,253.33,6018.0,243.5411,244.0035,243.5411,244.0035,6018.0
2021-03-29 14:50:00,253.19,253.34,252.74,252.94,10077.0,243.8686,244.0131,243.4352,243.6278,10077.0
2021-03-29 15:00:00,253.32,253.45,252.97,253.45,15735.0,243.9938,244.119,243.6567,244.119,15735.0
2021-03-29 15:10:00,253.39,253.51,253.29,253.34,11310.0,244.0612,244.1768,243.9649,244.0131,11310.0
2021-03-29 15:20:00,253.45,253.46,252.92,252.92,12738.0,244.119,244.1287,243.6085,243.6085,12738.0
2021-03-29 15:30:00,253.01,253.25,252.61,252.65,18648.0,243.6952,243.9264,243.31,243.3485,18648.0
2021-03-29 15:40:00,252.58,252.92,252.43,252.5,27267.0,243.2811,243.6085,243.1366,243.204,27267.0
2021-03-29 15:50:00,252.8,252.8,251.78,252.01,62172.0,243.493,243.493,242.5105,242.732,62172.0
2021-03-30 09:30:00,251.15,251.29,250.07,250.26,39180.0,241.9037,242.0386,240.8635,241.0465,39180.0
2021-03-30 09:40:00,250.49,250.49,249.78,250.22,8220.0,241.268,241.268,240.5841,241.0079,8220.0
2021-03-30 09:50:00,250.57,251.1,250.56,251.1,18504.0,241.3451,241.8556,241.3354,241.8556,18504.0
2021-03-30 10:00:00,250.83,250.83,249.16,249.16,10809.0,241.5955,241.5955,239.987,239.987,10809.0
2021-03-30 10:10:00,249.35,249.41,249.07,249.23,18564.0,240.17,240.2278,239.9003,240.0544,18564.0
2021-03-30 10:20:00,249.25,249.37,248.66,249.33,14193.0,240.0737,240.1892,239.5054,240.1507,14193.0
2021-03-30 10:30:00,249.52,249.68,249.1,249.53,9300.0,240.3337,240.4878,239.9292,240.3434,9300.0
2021-03-30 10:40:00,249.39,249.92,249.3,249.92,5460.0,240.2085,240.719,240.1218,240.719,5460.0
2021-03-30 10:50:00,249.98,250.05,249.09,249.17,8568.0,240.7768,240.8442,239.9196,239.9966,8568.0
2021-03-30 11:00:00,249.17,249.41,249.09,249.11,6813.0,239.9966,240.2278,239.9196,239.9388,6813.0
2021-03-30 11:10:00,249.09,249.22,248.83,249.16,10983.0,239.9196,240.0448,239.6691,239.987,10983.0
2021-03-30 11:20:00,248.93,249.06,248.64,248.67,9360.0,239.7654,239.8907,239.4861,239.515,9360.0
2021-03-30 11:30:00,248.56,248.61,248.12,248.12,4587.0,239.4091,239.4572,238.9853,238.9853,4587.0
2021-03-30 11:40:00,248.05,248.58,247.99,248.46,5859.0,238.9178,239.4283,238.86,239.3127,5859.0
2021-03-30 11:50:00,248.33,248.52,248.03,248.52,8208.0,239.1875,239.3705,238.8986,239.3705,8208.0
2021-03-30 12:00:00,248.66,248.78,248.59,248.73,2100.0,239.5054,239.621,239.438,239.5728,2100.0
2021-03-30 12:10:00,248.79,249.05,248.67,248.77,6231.0,239.6306,239.881,239.515,239.6113,6231.0
2021-03-30 12:20:00,248.76,249.33,248.67,249.1,10026.0,239.6017,240.1507,239.515,239.9292,10026.0
2021-03-30 12:30:00,249.09,249.09,248.2,248.29,10059.0,239.9196,239.9196,239.0623,239.149,10059.0
2021-03-30 12:40:00,248.17,248.23,247.7,247.76,7260.0,239.0334,239.0912,238.5807,238.6385,7260.0
2021-03-30 12:50:00,247.77,247.95,247.39,247.87,25119.0,238.6481,238.8215,238.2821,238.7445,25119.0
2021-03-30 13:00:00,247.75,248.0,247.59,247.74,6300.0,238.6289,238.8697,238.4748,238.6193,6300.0
2021-03-30 13:10:00,247.68,247.99,247.58,247.89,5724.0,238.5615,238.86,238.4651,238.7637,5724.0
2021-03-30 13:20:00,247.78,248.23,247.77,248.11,5214.0,238.6578,239.0912,238.6481,238.9756,5214.0
2021-03-30 13:30:00,248.18,248.62,248.18,248.62,6381.0,239.0431,239.4669,239.0431,239.4669,6381.0
2021-03-30 13:40:00,248.54,248.58,248.43,248.58,3603.0,239.3898,239.4283,239.2838,239.4283,3603.0
2021-03-30 13:50:00,248.51,248.88,248.51,248.83,3951.0,239.3609,239.7173,239.3609,239.6691,3951.0
2021-03-30 14:00:00,248.78,248.9,248.42,248.42,16128.0,239.621,239.7365,239.2742,239.2742,16128.0
2021-03-30 14:10:00,248.32,248.67,248.27,248.67,3714.0,239.1779,239.515,239.1297,239.515,3714.0
2021-03-30 14:20:00,248.5,248.73,248.44,248.63,3057.0,239.3513,239.5728,239.2935,239.4765,3057.0
2021-03-30 14:30:00,248.76,248.78,248.59,248.78,5895.0,239.6017,239.621,239.438,239.621,5895.0
2021-03-30 14:40:00,248.76,248.9,248.46,248.9,4635.0,239.6017,239.7365,239.3127,239.7365,4635.0
2021-03-30 14:50:00,248.88,249.15,248.83,249.15,3399.0,239.7173,239.9773,239.6691,239.9773,3399.0
2021-03-30 15:00:00,248.95,249.15,248.91,249.02,5400.0,239.7847,239.9773,239.7462,239.8521,5400.0
2021-03-30 15:10:00,248.94,249.04,248.78,248.83,6888.0,239.7751,239.8714,239.621,239.6691,6888.0
2021-03-30 15:20:00,248.89,249.08,248.79,248.9,11559.0,239.7269,239.9099,239.6306,239.7365,11559.0
2021-03-30 15:30:00,248.87,249.57,248.8,249.32,15417.0,239.7077,240.3819,239.6402,240.1411,15417.0
2021-03-30 15:40:00,249.3,249.38,248.95,249.13,14301.0,240.1218,240.1989,239.7847,239.9581,14301.0
2021-03-30 15:50:00,248.96,248.99,248.19,248.99,62862.0,239.7943,239.8232,239.0527,239.8232,62862.0
2021-03-31 09:30:00,248.75,249.89,248.75,249.14,25425.0,239.5921,240.6901,239.5921,239.9677,25425.0
2021-03-31 09:40:00,248.88,249.07,247.7,247.7,3960.0,239.7173,239.9003,238.5807,238.5807,3960.0
2021-03-31 09:50:00,247.84,248.0,247.47,247.75,10629.0,238.7156,238.8697,238.3592,238.6289,10629.0
2021-03-31 10:00:00,247.81,248.2,247.8,247.95,7629.0,238.6867,239.0623,238.677,238.8215,7629.0
2021-03-31 10:10:00,247.99,248.08,247.57,247.78,4932.0,238.86,238.9467,238.4555,238.6578,4932.0
2021-03-31 10:20:00,247.75,247.85,247.36,247.65,7176.0,238.6289,238.7252,238.2532,238.5326,7176.0
2021-03-31 10:30:00,247.66,247.66,246.97,246.97,10272.0,238.5422,238.5422,237.8776,237.8776,10272.0
2021-03-31 10:40:00,246.86,247.17,246.83,246.84,26436.0,237.7717,238.0702,237.7428,237.7524,26436.0
2021-03-31 10:50:00,247.06,247.9,247.06,247.61,17040.0,237.9643,238.7734,237.9643,238.494,17040.0
2021-03-31 11:00:00,247.77,248.3,247.6,247.6,9870.0,238.6481,239.1586,238.4844,238.4844,9870.0
2021-03-31 11:10:00,247.72,247.72,247.26,247.26,4062.0,238.6,238.6,238.1569,238.1569,4062.0
2021-03-31 11:20:00,247.39,247.53,247.18,247.29,2727.0,238.2821,238.417,238.0799,238.1858,2727.0
2021-03-31 11:30:00,247.22,247.41,247.22,247.41,2802.0,238.1184,238.3014,238.1184,238.3014,2802.0
2021-03-31 11:40:00,247.4,248.0,247.39,248.0,5898.0,238.2918,238.8697,238.2821,238.8697,5898.0
2021-03-31 11:50:00,248.13,248.62,248.13,248.45,7758.0,238.9949,239.4669,238.9949,239.3031,7758.0
2021-03-31 12:00:00,248.46,248.6,248.38,248.47,5667.0,239.3127,239.4476,239.2357,239.3224,5667.0
2021-03-31 12:10:00,248.41,248.53,248.07,248.53,4890.0,239.2646,239.3802,238.9371,239.3802,4890.0
2021-03-31 12:20:00,248.44,248.44,248.29,248.29,942.0,239.2935,239.2935,239.149,239.149,942.0
2021-03-31 12:30:00,248.39,248.39,248.16,248.25,5322.0,239.2453,239.2453,239.0238,239.1105,5322.0
2021-03-31 12:40:00,248.22,248.26,247.93,247.93,18012.0,239.0816,239.1201,238.8023,238.8023,18012.0
2021-03-31 12:50:00,247.93,247.95,247.77,247.82,6081.0,238.8023,238.8215,238.6481,238.6963,6081.0
2021-03-31 13:00:00,247.93,248.11,247.87,248.11,6606.0,238.8023,238.9756,238.7445,238.9756,6606.0
2021-03-31 13:10:00,248.13,248.13,247.82,247.82,5520.0,238.9949,238.9949,238.6963,238.6963,5520.0
2021-03-31 13:20:00,247.78,247.78,247.55,247.76,6807.0,238.6578,238.6578,238.4362,238.6385,6807.0
2021-03-31 13:30:00,247.83,247.83,247.6,247.64,10314.0,238.7059,238.7059,238.4844,238.5229,10314.0
2021-03-31 13:40:00,247.67,247.71,247.34,247.71,12147.0,238.5518,238.5904,238.234,238.5904,12147.0
2021-03-31 13:50:00,247.82,247.94,247.72,247.85,7578.0,238.6963,238.8119,238.6,238.7252,7578.0
2021-03-31 14:00:00,247.71,247.9,247.57,247.87,5700.0,238.5904,238.7734,238.4555,238.7445,5700.0
2021-03-31 14:10:00,247.73,247.88,247.48,247.48,13839.0,238.6096,238.7541,238.3688,238.3688,13839.0
2021-03-31 14:20:00,247.5,248.03,247.5,248.03,10080.0,238.3881,238.8986,238.3881,238.8986,10080.0
2021-03-31 14:30:00,248.07,248.3,247.92,248.04,9909.0,238.9371,239.1586,238.7926,238.9082,9909.0
2021-03-31 14:40:00,247.93,247.98,247.32,247.32,15063.0,238.8023,238.8504,238.2147,238.2147,15063.0
2021-03-31 14:50:00,247.5,247.56,246.53,246.65,10059.0,238.3881,238.4459,237.4538,237.5694,10059.0
2021-03-31 15:00:00,246.87,246.98,246.5,246.78,25926.0,237.7813,237.8872,237.4249,237.6946,25926.0
2021-03-31 15:10:00,246.77,246.81,246.41,246.56,10392.0,237.685,237.7235,237.3382,237.4827,10392.0
2021-03-31 15:20:00,246.49,246.65,246.29,246.56,19878.0,237.4153,237.5694,237.2226,237.4827,19878.0
2021-03-31 15:30:00,246.54,246.66,246.0,246.0,10404.0,237.4634,237.579,236.9433,236.9433,10404.0
2021-03-31 15:40:00,245.99,246.43,245.99,246.43,16857.0,236.9337,237.3575,236.9337,237.3575,16857.0
2021-03-31 15:50:00,246.05,246.74,246.0,246.01,86088.0,236.9915,237.6561,236.9433,236.9529,86088.0
2021-04-01 09:30:00,246.34,249.61,246.34,247.38,44367.0,237.2708,240.4204,237.2708,238.2725,44367.0
2021-04-01 09:40:00,247.34,247.34,245.5,245.75,29538.0,238.234,238.234,236.4617,236.7025,29538.0
2021-04-01 09:50:00,245.85,246.52,245.63,245.81,23334.0,236.7988,237.4442,236.5869,236.7603,23334.0
2021-04-01 10:00:00,245.79,246.17,245.02,245.69,20613.0,236.741,237.1071,235.9994,236.6447,20613.0
2021-04-01 10:10:00,245.73,245.97,244.67,244.98,9528.0,236.6833,236.9144,235.6623,235.9609,9528.0
2021-04-01 10:20:00,245.11,245.37,244.88,245.23,22000.0,236.0861,236.3365,235.8645,236.2017,22000.0
2021-04-01 10:30:00,245.12,245.83,244.99,245.45,9641.0,236.0957,236.7796,235.9705,236.4136,9641.0
2021-04-01 10:40:00,245.52,246.6,245.42,246.53,15421.0,236.481,237.5212,236.3847,237.4538,15421.0
2021-04-01 10:50:00,246.37,247.14,246.17,246.88,10241.0,237.2997,238.0413,237.1071,237.7909,10241.0
2021-04-01 11:00:00,246.96,247.36,246.49,247.2,9777.0,237.868,238.2532,237.4153,238.0991,9777.0
2021-04-01 11:10:00,247.26,247.58,247.05,247.43,14386.0,238.1569,238.4651,237.9547,238.3207,14386.0
2021-04-01 11:20:00,247.38,247.51,247.15,247.51,9109.0,238.2725,238.3977,238.051,238.3977,9109.0
2021-04-01 11:30:00,247.44,247.58,247.15,247.53,13076.0,238.3303,238.4651,238.051,238.417,13076.0
2021-04-01 11:40:00,247.56,248.39,247.5,248.39,11330.0,238.4459,239.2453,238.3881,239.2453,11330.0
2021-04-01 11:50:00,248.39,248.62,247.88,248.04,13849.0,239.2453,239.4669,238.7541,238.9082,13849.0
2021-04-01 12:00:00,248.08,248.83,248.08,248.77,13650.0,238.9467,239.6691,238.9467,239.6113,13650.0
2021-04-01 12:10:00,248.76,248.76,248.23,248.32,9830.0,239.6017,239.6017,239.0912,239.1779,9830.0
2021-04-01 12:20:00,248.32,248.71,248.25,248.53,11236.0,239.1779,239.5535,239.1105,239.3802,11236.0
2021-04-01 12:30:00,248.53,248.76,248.3,248.37,14430.0,239.3802,239.6017,239.1586,239.2261,14430.0
2021-04-01 12:40:00,248.37,248.45,247.45,247.57,15305.0,239.2261,239.3031,238.3399,238.4555,15305.0
2021-04-01 12:50:00,247.57,248.17,247.57,248.09,6492.0,238.4555,239.0334,238.4555,238.9564,6492.0
2021-04-01 13:00:00,248.22,248.43,247.92,248.36,11036.0,239.0816,239.2838,238.7926,239.2164,11036.0
2021-04-01 13:10:00,248.34,248.92,248.34,248.92,10136.0,239.1972,239.7558,239.1972,239.7558,10136.0
2021-04-01 13:20:00,248.98,249.21,248.91,249.0,27094.0,239.8136,240.0351,239.7462,239.8329,27094.0
2021-04-01 13:30:00,249.09,249.32,249.03,249.13,7899.0,239.9196,240.1411,239.8618,239.9581,7899.0
2021-04-01 13:40:00,249.1,249.32,248.99,249.01,13458.0,239.9292,240.1411,239.8232,239.8425,13458.0
2021-04-01 13:50:00,248.95,249.42,248.88,249.34,12582.0,239.7847,240.2374,239.7173,240.1603,12582.0
2021-04-01 14:00:00,249.34,249.66,248.73,248.83,11338.0,240.1603,240.4686,239.5728,239.6691,11338.0
2021-04-01 14:10:00,248.72,248.76,248.47,248.76,14891.0,239.5632,239.6017,239.3224,239.6017,14891.0
2021-04-01 14:20:00,248.83,249.49,248.72,249.49,18289.0,239.6691,240.3048,239.5632,240.3048,18289.0
2021-04-01 14:30:00,249.55,250.78,249.55,250.48,40692.0,240.3626,241.5473,240.3626,241.2584,40692.0
2021-04-01 14:40:00,250.4,250.42,249.5,249.77,15282.0,241.1813,241.2006,240.3145,240.5745,15282.0
2021-04-01 14:50:00,249.76,250.44,249.66,249.84,18551.0,240.5649,241.2198,240.4686,240.6419,18551.0
2021-04-01 15:00:00,249.89,250.4,249.78,250.37,16878.0,240.6901,241.1813,240.5841,241.1524,16878.0
2021-04-01 15:10:00,250.41,250.59,250.09,250.15,16162.0,241.191,241.3643,240.8827,240.9405,16162.0
2021-04-01 15:20:00,250.23,250.7,250.14,250.66,14826.0,241.0176,241.4703,240.9309,241.4318,14826.0
2021-04-01 15:30:00,250.61,250.61,249.61,249.78,31056.0,241.3836,241.3836,240.4204,240.5841,31056.0
2021-04-01 15:40:00,249.79,250.14,249.75,250.06,15107.0,240.5938,240.9309,240.5553,240.8538,15107.0
2021-04-01 15:50:00,250.17,250.33,249.6,249.75,110270.0,240.9598,241.1139,240.4108,240.5553,110270.0
2021-04-05 09:30:00,251.69,254.23,250.76,252.13,55061.0,242.4238,244.8703,241.5281,242.8476,55061.0
2021-04-05 09:40:00,252.3,252.34,250.57,250.81,20108.0,243.0114,243.0499,241.3451,241.5762,20108.0
2021-04-05 09:50:00,250.81,251.78,250.21,251.29,15792.0,241.5762,242.5105,240.9983,242.0386,15792.0
2021-04-05 10:00:00,251.47,253.71,251.29,253.52,32373.0,242.2119,244.3695,242.0386,244.1865,32373.0
2021-04-05 10:10:00,253.53,254.32,253.23,254.26,17653.0,244.1961,244.957,243.9071,244.8992,17653.0
2021-04-05 10:20:00,254.14,254.27,253.22,253.97,16003.0,244.7836,244.9088,243.8975,244.6199,16003.0
2021-04-05 10:30:00,254.01,254.64,253.63,253.63,27179.0,244.6584,245.2652,244.2924,244.2924,27179.0
2021-04-05 10:40:00,253.72,254.39,253.72,253.93,20681.0,244.3791,245.0244,244.3791,244.5814,20681.0
2021-04-05 10:50:00,253.81,254.69,253.34,254.68,36942.0,244.4658,245.3134,244.0131,245.3038,36942.0
2021-04-05 11:00:00,254.49,254.91,254.02,254.8,22881.0,245.1207,245.5253,244.668,245.4193,22881.0
2021-04-05 11:10:00,254.81,255.27,254.15,254.32,16858.0,245.429,245.872,244.7933,244.957,16858.0
2021-04-05 11:20:00,254.32,254.32,253.5,253.91,20520.0,244.957,244.957,244.1672,244.5621,20520.0
2021-04-05 11:30:00,253.88,254.19,253.84,254.02,18707.0,244.5332,244.8318,244.4947,244.668,18707.0
2021-04-05 11:40:00,254.05,254.38,253.76,254.34,17807.0,244.6969,245.0148,244.4176,244.9763,17807.0
2021-04-05 11:50:00,254.39,254.84,254.35,254.77,18787.0,245.0244,245.4579,244.9859,245.3904,18787.0
2021-04-05 12:00:00,254.73,255.88,254.67,255.77,37927.0,245.3519,246.4596,245.2941,246.3536,37927.0
2021-04-05 12:10:00,255.69,255.75,254.08,254.54,16804.0,246.2766,246.3344,244.7258,245.1689,16804.0
2021-04-05 12:20:00,254.49,254.86,254.33,254.7,8761.0,245.1207,245.4771,244.9666,245.323,8761.0
2021-04-05 12:30:00,254.82,255.37,254.51,255.19,14937.0,245.4386,245.9683,245.14,245.795,14937.0
2021-04-05 12:40:00,255.18,255.28,254.56,255.28,9409.0,245.7853,245.8817,245.1882,245.8817,9409.0
2021-04-05 12:50:00,255.31,255.41,254.82,255.18,8495.0,245.9106,246.0069,245.4386,245.7853,8495.0
2021-04-05 13:00:00,255.19,255.71,255.07,255.4,12117.0,245.795,246.2958,245.6794,245.9972,12117.0
2021-04-05 13:10:00,255.31,255.53,255.17,255.29,13814.0,245.9106,246.1225,245.7757,245.8913,13814.0
2021-04-05 13:20:00,255.24,255.43,255.02,255.3,12615.0,245.8431,246.0261,245.6312,245.9009,12615.0
2021-04-05 13:30:00,255.41,255.81,255.24,255.24,15201.0,246.0069,246.3921,245.8431,245.8431,15201.0
2021-04-05 13:40:00,255.36,255.36,255.03,255.34,5550.0,245.9587,245.9587,245.6409,245.9395,5550.0
2021-04-05 13:50:00,255.25,255.76,255.22,255.76,5886.0,245.8528,246.344,245.8239,246.344,5886.0
2021-04-05 14:00:00,255.77,255.77,254.93,255.04,22129.0,246.3536,246.3536,245.5445,245.6505,22129.0
2021-04-05 14:10:00,255.04,255.34,255.03,255.31,10489.0,245.6505,245.9395,245.6409,245.9106,10489.0
2021-04-05 14:20:00,255.18,255.35,255.04,255.11,23577.0,245.7853,245.9491,245.6505,245.7179,23577.0
2021-04-05 14:30:00,255.08,255.42,254.95,255.19,10678.0,245.689,246.0165,245.5638,245.795,10678.0
2021-04-05 14:40:00,255.12,255.23,254.79,254.87,15943.0,245.7276,245.8335,245.4097,245.4868,15943.0
2021-04-05 14:50:00,254.83,254.88,254.63,254.81,8149.0,245.4482,245.4964,245.2556,245.429,8149.0
2021-04-05 15:00:00,254.77,254.87,254.48,254.8,15155.0,245.3904,245.4868,245.1111,245.4193,15155.0
2021-04-05 15:10:00,254.92,255.25,254.8,255.11,24409.0,245.5349,245.8528,245.4193,245.7179,24409.0
2021-04-05 15:20:00,255.19,255.55,254.91,255.55,26640.0,245.795,246.1417,245.5253,246.1417,26640.0
2021-04-05 15:30:00,255.55,256.06,255.5,255.78,24248.0,246.1417,246.6329,246.0936,246.3633,24248.0
2021-04-05 15:40:00,255.7,256.42,255.6,256.42,32402.0,246.2862,246.9797,246.1899,246.9797,32402.0
2021-04-05 15:50:00,256.3,256.5,255.78,255.89,113004.0,246.8641,247.0567,246.3633,246.4692,113004.0
2021-04-06 09:30:00,255.07,256.5,254.49,254.84,37586.0,245.6794,247.0567,245.1207,245.4579,37586.0
2021-04-06 09:40:00,254.77,255.5,254.33,255.5,9606.0,245.3904,246.0936,244.9666,246.0936,9606.0
2021-04-06 09:50:00,255.52,256.74,255.38,255.78,23355.0,246.1128,247.2879,245.978,246.3633,23355.0
2021-04-06 10:00:00,255.6,256.89,255.6,256.89,7634.0,246.1899,247.4324,246.1899,247.4324,7634.0
2021-04-06 10:10:00,256.9,257.74,256.84,257.7,17172.0,247.442,248.2511,247.3842,248.2126,17172.0
2021-04-06 10:20:00,257.65,258.25,257.52,257.7,28852.0,248.1644,248.7423,248.0392,248.2126,28852.0
2021-04-06 10:30:00,257.68,258.12,257.57,257.79,13783.0,248.1933,248.6171,248.0874,248.2993,13783.0
2021-04-06 10:40:00,257.87,257.9,257.18,257.24,27237.0,248.3763,248.4052,247.7117,247.7695,27237.0
2021-04-06 10:50:00,257.2,257.52,257.12,257.22,9932.0,247.731,248.0392,247.6539,247.7502,9932.0
2021-04-06 11:00:00,257.25,257.51,257.02,257.31,12780.0,247.7791,248.0296,247.5576,247.8369,12780.0
2021-04-06 11:10:00,257.24,258.27,257.23,258.27,15267.0,247.7695,248.7616,247.7599,248.7616,15267.0
2021-04-06 11:20:00,258.21,258.6,258.05,258.59,12279.0,248.7038,249.0794,248.5497,249.0698,12279.0
2021-04-06 11:30:00,258.6,258.66,258.2,258.58,21706.0,249.0794,249.1372,248.6942,249.0602,21706.0
2021-04-06 11:40:00,258.63,259.4,258.55,258.98,32040.0,249.1083,249.85,249.0313,249.4454,32040.0
2021-04-06 11:50:00,258.97,258.97,258.38,258.46,38183.0,249.4358,249.4358,248.8675,248.9446,38183.0
2021-04-06 12:00:00,258.38,258.45,257.9,258.38,29650.0,248.8675,248.935,248.4052,248.8675,29650.0
2021-04-06 12:10:00,258.29,258.62,258.05,258.38,25040.0,248.7808,249.0987,248.5497,248.8675,25040.0
2021-04-06 12:20:00,258.35,258.54,258.05,258.46,40129.0,248.8386,249.0216,248.5497,248.9446,40129.0
2021-04-06 12:30:00,258.4,258.4,257.64,257.99,31939.0,248.8868,248.8868,248.1548,248.4919,31939.0
2021-04-06 12:40:00,258.01,258.46,257.95,258.13,31157.0,248.5112,248.9446,248.4534,248.6267,31157.0
2021-04-06 12:50:00,258.13,258.14,257.67,258.14,18797.0,248.6267,248.6364,248.1837,248.6364,18797.0
2021-04-06 13:00:00,258.09,258.16,257.76,257.87,16992.0,248.5882,248.6556,248.2704,248.3763,16992.0
2021-04-06 13:10:00,257.91,258.39,257.78,258.39,31031.0,248.4148,248.8772,248.2896,248.8772,31031.0
2021-04-06 13:20:00,258.38,258.88,258.38,258.5,40971.0,248.8675,249.3491,248.8675,248.9831,40971.0
2021-04-06 13:30:00,258.54,258.54,257.92,257.94,15423.0,249.0216,249.0216,248.4245,248.4437,15423.0
2021-04-06 13:40:00,257.95,258.64,257.95,258.58,30368.0,248.4534,249.118,248.4534,249.0602,30368.0
2021-04-06 13:50:00,258.6,258.82,257.96,257.97,57823.0,249.0794,249.2913,248.463,248.4726,57823.0
2021-04-06 14:00:00,257.96,258.6,257.88,258.33,25176.0,248.463,249.0794,248.3859,248.8194,25176.0
2021-04-06 14:10:00,258.35,258.55,258.2,258.32,28941.0,248.8386,249.0313,248.6942,248.8097,28941.0
2021-04-06 14:20:00,258.41,258.5,258.13,258.25,25867.0,248.8964,248.9831,248.6267,248.7423,25867.0
2021-04-06 14:30:00,258.22,258.23,257.74,257.88,25633.0,248.7134,248.7231,248.2511,248.3859,25633.0
2021-04-06 14:40:00,257.88,258.5,257.88,258.29,30511.0,248.3859,248.9831,248.3859,248.7808,30511.0
2021-04-06 14:50:00,258.21,258.21,257.85,258.0,19270.0,248.7038,248.7038,248.357,248.5015,19270.0
2021-04-06 15:00:00,257.91,258.08,257.63,257.9,22828.0,248.4148,248.5786,248.1451,248.4052,22828.0
2021-04-06 15:10:00,257.92,258.39,257.87,258.29,23386.0,248.4245,248.8772,248.3763,248.7808,23386.0
2021-04-06 15:20:00,258.34,258.42,258.15,258.25,27337.0,248.829,248.9061,248.646,248.7423,27337.0
2021-04-06 15:30:00,258.29,258.4,258.13,258.32,41396.0,248.7808,248.8868,248.6267,248.8097,41396.0
2021-04-06 15:40:00,258.29,258.56,258.09,258.43,56656.0,248.7808,249.0409,248.5882,248.9157,56656.0
2021-04-06 15:50:00,258.4,259.58,258.26,258.95,208748.0,248.8868,250.0234,248.752,249.4165,208748.0
2021-04-07 09:30:00,258.92,259.69,255.82,255.99,46830.0,249.3877,250.1293,246.4018,246.5655,46830.0
2021-04-07 09:40:00,255.83,256.05,253.79,254.12,33950.0,246.4114,246.6233,244.4465,244.7644,33950.0
2021-04-07 09:50:00,253.93,254.62,253.12,253.73,36058.0,244.5814,245.246,243.8012,244.3887,36058.0
2021-04-07 10:00:00,253.74,254.5,253.4,253.64,23827.0,244.3984,245.1304,244.0709,244.302,23827.0
2021-04-07 10:10:00,253.75,254.07,252.4,252.56,27696.0,244.408,244.7162,243.1077,243.2618,27696.0
2021-04-07 10:20:00,252.65,253.42,252.44,252.8,30360.0,243.3485,244.0901,243.1462,243.493,30360.0
2021-04-07 10:30:00,252.92,253.62,251.91,253.55,26860.0,243.6085,244.2828,242.6357,244.2154,26860.0
2021-04-07 10:40:00,253.58,253.83,252.95,253.2,25843.0,244.2442,244.485,243.6374,243.8782,25843.0
2021-04-07 10:50:00,253.21,253.27,252.8,252.94,27277.0,243.8879,243.9457,243.493,243.6278,27277.0
2021-04-07 11:00:00,252.85,252.89,251.67,252.21,100026.0,243.5411,243.5797,242.4046,242.9247,100026.0
2021-04-07 11:10:00,252.27,252.27,250.73,252.18,36356.0,242.9825,242.9825,241.4992,242.8958,36356.0
2021-04-07 11:20:00,252.15,252.34,251.03,251.85,21395.0,242.8669,243.0499,241.7881,242.5779,21395.0
2021-04-07 11:30:00,251.74,252.12,251.25,252.05,10518.0,242.472,242.838,242.0,242.7706,10518.0
2021-04-07 11:40:00,252.04,252.04,251.08,251.66,15617.0,242.7609,242.7609,241.8363,242.3949,15617.0
2021-04-07 11:50:00,251.59,251.63,251.01,251.11,15865.0,242.3275,242.366,241.7689,241.8652,15865.0
2021-04-07 12:00:00,251.07,251.61,250.65,251.6,23071.0,241.8267,242.3468,241.4221,242.3371,23071.0
2021-04-07 12:10:00,251.44,251.82,250.75,250.88,23257.0,242.183,242.549,241.5184,241.6437,23257.0
2021-04-07 12:20:00,250.83,251.52,250.65,251.22,14239.0,241.5955,242.2601,241.4221,241.9711,14239.0
2021-04-07 12:30:00,251.33,251.54,251.07,251.25,16139.0,242.0771,242.2794,241.8267,242.0,16139.0
2021-04-07 12:40:00,251.34,251.55,250.71,250.8,11017.0,242.0867,242.289,241.4799,241.5666,11017.0
2021-04-07 12:50:00,250.9,252.12,250.9,252.01,31188.0,241.6629,242.838,241.6629,242.732,31188.0
2021-04-07 13:00:00,252.03,252.27,251.9,252.26,21159.0,242.7513,242.9825,242.6261,242.9728,21159.0
2021-04-07 13:10:00,252.26,252.98,251.93,251.96,29778.0,242.9728,243.6663,242.655,242.6839,29778.0
2021-04-07 13:20:00,251.99,252.09,251.2,251.43,10159.0,242.7128,242.8091,241.9519,242.1734,10159.0
2021-04-07 13:30:00,251.39,251.76,250.83,251.04,16045.0,242.1349,242.4913,241.5955,241.7978,16045.0
2021-04-07 13:40:00,250.85,251.18,250.71,250.82,13272.0,241.6148,241.9326,241.4799,241.5859,13272.0
2021-04-07 13:50:00,250.74,250.93,250.45,250.93,23473.0,241.5088,241.6918,241.2295,241.6918,23473.0
2021-04-07 14:00:00,250.89,251.71,250.89,251.38,12193.0,241.6533,242.4431,241.6533,242.1252,12193.0
2021-04-07 14:10:00,251.3,251.6,251.1,251.1,18751.0,242.0482,242.3371,241.8556,241.8556,18751.0
2021-04-07 14:20:00,251.07,251.28,250.73,251.14,11065.0,241.8267,242.0289,241.4992,241.8941,11065.0
2021-04-07 14:30:00,251.14,251.27,250.92,251.13,12878.0,241.8941,242.0193,241.6822,241.8844,12878.0
2021-04-07 14:40:00,251.13,251.2,250.36,250.59,25652.0,241.8844,241.9519,241.1428,241.3643,25652.0
2021-04-07 14:50:00,250.6,251.09,250.53,251.0,29012.0,241.374,241.8459,241.3065,241.7592,29012.0
2021-04-07 15:00:00,250.93,251.2,250.65,250.66,20034.0,241.6918,241.9519,241.4221,241.4318,20034.0
2021-04-07 15:10:00,250.7,251.29,250.66,250.92,23351.0,241.4703,242.0386,241.4318,241.6822,23351.0
2021-04-07 15:20:00,250.99,251.35,250.86,251.26,19191.0,241.7496,242.0963,241.6244,242.0097,19191.0
2021-04-07 15:30:00,251.21,251.31,250.87,251.04,61841.0,241.9615,242.0578,241.634,241.7978,61841.0
2021-04-07 15:40:00,251.06,251.42,250.86,251.32,31430.0,241.817,242.1638,241.6244,242.0675,31430.0
2021-04-07 15:50:00,251.4,251.8,251.12,251.7,107172.0,242.1445,242.5298,241.8748,242.4335,107172.0
2021-04-08 09:30:00,251.72,253.5,251.7,252.78,37609.0,242.4527,244.1672,242.4335,243.4737,37609.0
2021-04-08 09:40:00,252.77,253.3,251.83,253.27,22362.0,243.4641,243.9746,242.5587,243.9457,22362.0
2021-04-08 09:50:00,253.08,253.3,252.06,252.06,16741.0,243.7627,243.9746,242.7802,242.7802,16741.0
2021-04-08 10:00:00,252.11,252.3,251.11,251.66,17856.0,242.8284,243.0114,241.8652,242.3949,17856.0
2021-04-08 10:10:00,251.67,252.61,251.66,252.53,7505.0,242.4046,243.31,242.3949,243.2329,7505.0
2021-04-08 10:20:00,252.49,253.43,252.25,253.38,20496.0,243.1944,244.0998,242.9632,244.0516,20496.0
2021-04-08 10:30:00,253.33,254.29,253.2,254.23,30600.0,244.0035,244.9281,243.8782,244.8703,30600.0
2021-04-08 10:40:00,254.24,254.56,254.16,254.5,27362.0,244.8799,245.1882,244.8029,245.1304,27362.0
2021-04-08 10:50:00,254.53,254.63,253.82,254.16,22287.0,245.1593,245.2556,244.4754,244.8029,22287.0
2021-04-08 11:00:00,254.16,254.46,253.85,253.85,12701.0,244.8029,245.0919,244.5043,244.5043,12701.0
2021-04-08 11:10:00,253.85,254.28,253.66,253.75,8822.0,244.5043,244.9185,244.3213,244.408,8822.0
2021-04-08 11:20:00,253.68,253.69,253.2,253.49,8388.0,244.3406,244.3502,243.8782,244.1576,8388.0
2021-04-08 11:30:00,253.63,254.06,253.24,253.29,9525.0,244.2924,244.7066,243.9168,243.9649,9525.0
2021-04-08 11:40:00,253.34,253.86,253.31,253.68,8167.0,244.0131,244.5139,243.9842,244.3406,8167.0
2021-04-08 11:50:00,253.68,253.83,253.33,253.33,5888.0,244.3406,244.485,244.0035,244.0035,5888.0
2021-04-08 12:00:00,253.32,253.56,253.16,253.3,13245.0,243.9938,244.225,243.8397,243.9746,13245.0
2021-04-08 12:10:00,253.26,253.62,253.25,253.37,6654.0,243.936,244.2828,243.9264,244.042,6654.0
2021-04-08 12:20:00,253.18,253.31,252.96,252.96,7702.0,243.859,243.9842,243.6471,243.6471,7702.0
2021-04-08 12:30:00,252.99,253.35,252.9,253.29,10694.0,243.676,244.0227,243.5893,243.9649,10694.0
2021-04-08 12:40:00,253.3,253.38,253.03,253.05,9187.0,243.9746,244.0516,243.7145,243.7338,9187.0
2021-04-08 12:50:00,253.04,253.04,252.65,252.72,5538.0,243.7241,243.7241,243.3485,243.4159,5538.0
2021-04-08 13:00:00,252.72,252.84,252.58,252.79,7116.0,243.4159,243.5315,243.2811,243.4833,7116.0
2021-04-08 13:10:00,252.71,253.22,252.61,253.2,7641.0,243.4063,243.8975,243.31,243.8782,7641.0
2021-04-08 13:20:00,253.24,253.72,253.24,253.72,8230.0,243.9168,244.3791,243.9168,244.3791,8230.0
2021-04-08 13:30:00,253.76,254.03,253.62,253.67,7137.0,244.4176,244.6777,244.2828,244.3309,7137.0
2021-04-08 13:40:00,253.6,253.8,253.33,253.45,6909.0,244.2635,244.4561,244.0035,244.119,6909.0
2021-04-08 13:50:00,253.43,253.69,253.28,253.44,6738.0,244.0998,244.3502,243.9553,244.1094,6738.0
2021-04-08 14:00:00,253.4,253.68,253.29,253.68,6115.0,244.0709,244.3406,243.9649,244.3406,6115.0
2021-04-08 14:10:00,253.65,254.09,253.63,253.97,17232.0,244.3117,244.7355,244.2924,244.6199,17232.0
2021-04-08 14:20:00,254.02,254.05,253.88,253.98,13013.0,244.668,244.6969,244.5332,244.6295,13013.0
2021-04-08 14:30:00,253.95,254.57,253.85,254.2,31260.0,244.6006,245.1978,244.5043,244.8414,31260.0
2021-04-08 14:40:00,254.16,254.93,254.15,254.93,22622.0,244.8029,245.5445,244.7933,245.5445,22622.0
2021-04-08 14:50:00,254.91,254.91,254.39,254.53,11875.0,245.5253,245.5253,245.0244,245.1593,11875.0
2021-04-08 15:00:00,254.52,254.53,254.2,254.31,6493.0,245.1496,245.1593,244.8414,244.9474,6493.0
2021-04-08 15:10:00,254.39,254.92,254.3,254.92,9097.0,245.0244,245.5349,244.9377,245.5349,9097.0
2021-04-08 15:20:00,254.81,254.97,254.42,254.54,21234.0,245.429,245.5831,245.0533,245.1689,21234.0
2021-04-08 15:30:00,254.46,254.55,254.34,254.43,18353.0,245.0919,245.1785,244.9763,245.063,18353.0
2021-04-08 15:40:00,254.41,254.45,253.91,253.95,28505.0,245.0437,245.0822,244.5621,244.6006,28505.0
2021-04-08 15:50:00,253.91,253.91,253.44,253.47,86164.0,244.5621,244.5621,244.1094,244.1383,86164.0
2021-04-09 09:30:00,254.2,255.07,252.75,254.98,31016.0,244.8414,245.6794,243.4448,245.5927,31016.0
2021-04-09 09:40:00,255.11,255.13,254.08,254.27,8009.0,245.7179,245.7372,244.7258,244.9088,8009.0
2021-04-09 09:50:00,254.4,254.81,253.81,254.81,14178.0,245.0341,245.429,244.4658,245.429,14178.0
2021-04-09 10:00:00,254.73,255.34,254.53,254.67,11958.0,245.3519,245.9395,245.1593,245.2941,11958.0
2021-04-09 10:10:00,254.68,255.01,254.4,254.82,15044.0,245.3038,245.6216,245.0341,245.4386,15044.0
2021-04-09 10:20:00,254.86,255.09,253.99,254.34,23210.0,245.4771,245.6987,244.6392,244.9763,23210.0
2021-04-09 10:30:00,254.2,254.54,253.52,253.52,24520.0,244.8414,245.1689,244.1865,244.1865,24520.0
2021-04-09 10:40:00,253.37,254.11,253.11,253.85,20376.0,244.042,244.7547,243.7916,244.5043,20376.0
2021-04-09 10:50:00,253.84,254.12,252.91,253.42,41427.0,244.4947,244.7644,243.5989,244.0901,41427.0
2021-04-09 11:00:00,253.38,253.67,253.13,253.29,22539.0,244.0516,244.3309,243.8108,243.9649,22539.0
2021-04-09 11:10:00,253.2,253.45,252.97,253.42,13826.0,243.8782,244.119,243.6567,244.0901,13826.0
2021-04-09 11:20:00,253.45,253.79,253.38,253.51,16747.0,244.119,244.4465,244.0516,244.1768,16747.0
2021-04-09 11:30:00,253.58,253.64,253.33,253.46,13404.0,244.2442,244.302,244.0035,244.1287,13404.0
2021-04-09 11:40:00,253.37,253.53,253.08,253.48,12026.0,244.042,244.1961,243.7627,244.1479,12026.0
2021-04-09 11:50:00,253.49,253.69,253.49,253.59,14697.0,244.1576,244.3502,244.1576,244.2539,14697.0
2021-04-09 12:00:00,253.53,253.93,253.38,253.38,22789.0,244.1961,244.5814,244.0516,244.0516,22789.0
2021-04-09 12:10:00,253.38,253.81,253.33,253.81,13838.0,244.0516,244.4658,244.0035,244.4658,13838.0
2021-04-09 12:20:00,253.81,254.19,253.75,253.75,14451.0,244.4658,244.8318,244.408,244.408,14451.0
2021-04-09 12:30:00,253.87,254.38,253.76,254.2,67201.0,244.5236,245.0148,244.4176,244.8414,67201.0
2021-04-09 12:40:00,254.25,254.84,254.23,254.52,10734.0,244.8896,245.4579,244.8703,245.1496,10734.0
2021-04-09 12:50:00,254.54,254.56,254.12,254.3,15278.0,245.1689,245.1882,244.7644,244.9377,15278.0
2021-04-09 13:00:00,254.3,254.61,254.15,254.19,12340.0,244.9377,245.2363,244.7933,244.8318,12340.0
2021-04-09 13:10:00,254.17,254.59,254.02,254.55,14214.0,244.8125,245.2171,244.668,245.1785,14214.0
2021-04-09 13:20:00,254.54,254.56,253.92,254.0,34659.0,245.1689,245.1882,244.5717,244.6488,34659.0
2021-04-09 13:30:00,254.03,255.0,254.03,254.95,13347.0,244.6777,245.612,244.6777,245.5638,13347.0
2021-04-09 13:40:00,254.97,255.07,254.53,254.64,15237.0,245.5831,245.6794,245.1593,245.2652,15237.0
2021-04-09 13:50:00,254.54,254.65,254.07,254.4,15351.0,245.1689,245.2749,244.7162,245.0341,15351.0
2021-04-09 14:00:00,254.38,254.58,254.25,254.42,13148.0,245.0148,245.2074,244.8896,245.0533,13148.0
2021-04-09 14:10:00,254.35,254.71,254.19,254.67,14959.0,244.9859,245.3326,244.8318,245.2941,14959.0
2021-04-09 14:20:00,254.66,254.75,254.35,254.51,11940.0,245.2845,245.3712,244.9859,245.14,11940.0
2021-04-09 14:30:00,254.55,254.64,253.87,254.14,41526.0,245.1785,245.2652,244.5236,244.7836,41526.0
2021-04-09 14:40:00,254.23,254.43,254.03,254.41,16120.0,244.8703,245.063,244.6777,245.0437,16120.0
2021-04-09 14:50:00,254.37,254.64,254.07,254.6,23082.0,245.0052,245.2652,244.7162,245.2267,23082.0
2021-04-09 15:00:00,254.56,254.61,254.17,254.29,20948.0,245.1882,245.2363,244.8125,244.9281,20948.0
2021-04-09 15:10:00,254.3,254.71,254.04,254.5,61720.0,244.9377,245.3326,244.6873,245.1304,61720.0
2021-04-09 15:20:00,254.55,255.02,254.31,254.98,28948.0,245.1785,245.6312,244.9474,245.5927,28948.0
2021-04-09 15:30:00,255.02,255.39,254.93,254.93,43169.0,245.6312,245.9876,245.5445,245.5445,43169.0
2021-04-09 15:40:00,254.91,255.13,254.85,254.93,74085.0,245.5253,245.7372,245.4675,245.5445,74085.0
2021-04-09 15:50:00,254.93,255.29,254.6,255.28,163103.0,245.5445,245.8913,245.2267,245.8817,163103.0
2021-04-12 09:30:00,255.73,257.82,255.04,257.44,38587.0,246.3151,248.3281,245.6505,247.9621,38587.0
2021-04-12 09:40:00,257.7,259.19,257.58,258.68,45265.0,248.2126,249.6477,248.097,249.1565,45265.0
2021-04-12 09:50:00,258.54,258.69,258.01,258.27,12802.0,249.0216,249.1661,248.5112,248.7616,12802.0
2021-04-12 10:00:00,258.27,258.54,257.95,258.45,10884.0,248.7616,249.0216,248.4534,248.935,10884.0
2021-04-12 10:10:00,258.32,258.85,258.32,258.83,8023.0,248.8097,249.3202,248.8097,249.301,8023.0
2021-04-12 10:20:00,258.73,258.88,258.32,258.32,8875.0,249.2046,249.3491,248.8097,248.8097,8875.0
2021-04-12 10:30:00,258.42,258.49,257.87,258.1,52229.0,248.9061,248.9735,248.3763,248.5978,52229.0
2021-04-12 10:40:00,258.08,258.46,258.02,258.16,12153.0,248.5786,248.9446,248.5208,248.6556,12153.0
2021-04-12 10:50:00,258.07,258.18,257.88,257.96,9152.0,248.5689,248.6749,248.3859,248.463,9152.0
2021-04-12 11:00:00,257.94,258.07,257.74,257.79,15242.0,248.4437,248.5689,248.2511,248.2993,15242.0
2021-04-12 11:10:00,257.78,258.2,257.78,258.15,9053.0,248.2896,248.6942,248.2896,248.646,9053.0
2021-04-12 11:20:00,258.17,258.6,258.17,258.54,10292.0,248.6653,249.0794,248.6653,249.0216,10292.0
2021-04-12 11:30:00,258.48,258.5,258.05,258.4,8196.0,248.9639,248.9831,248.5497,248.8868,8196.0
2021-04-12 11:40:00,258.43,258.6,258.33,258.47,5725.0,248.9157,249.0794,248.8194,248.9542,5725.0
2021-04-12 11:50:00,258.45,258.54,258.11,258.11,6700.0,248.935,249.0216,248.6075,248.6075,6700.0
2021-04-12 12:00:00,258.15,258.23,258.05,258.18,6425.0,248.646,248.7231,248.5497,248.6749,6425.0
2021-04-12 12:10:00,258.15,258.34,258.05,258.23,17147.0,248.646,248.829,248.5497,248.7231,17147.0
2021-04-12 12:20:00,258.31,258.35,257.95,258.11,15529.0,248.8001,248.8386,248.4534,248.6075,15529.0
2021-04-12 12:30:00,258.02,258.2,257.77,258.06,25938.0,248.5208,248.6942,248.28,248.5593,25938.0
2021-04-12 12:40:00,258.12,258.12,257.54,257.54,4765.0,248.6171,248.6171,248.0585,248.0585,4765.0
2021-04-12 12:50:00,257.53,257.65,257.43,257.57,3056.0,248.0488,248.1644,247.9525,248.0874,3056.0
2021-04-12 13:00:00,257.49,257.7,257.43,257.6,4254.0,248.0103,248.2126,247.9525,248.1162,4254.0
2021-04-12 13:10:00,257.49,257.58,257.18,257.25,6294.0,248.0103,248.097,247.7117,247.7791,6294.0
2021-04-12 13:20:00,257.32,257.42,257.07,257.07,4884.0,247.8466,247.9429,247.6058,247.6058,4884.0
2021-04-12 13:30:00,257.08,257.43,257.01,257.43,3658.0,247.6154,247.9525,247.548,247.9525,3658.0
2021-04-12 13:40:00,257.39,257.44,257.17,257.35,5069.0,247.914,247.9621,247.7021,247.8755,5069.0
2021-04-12 13:50:00,257.25,257.29,257.16,257.16,2980.0,247.7791,247.8177,247.6924,247.6924,2980.0
2021-04-12 14:00:00,257.23,257.41,257.19,257.33,5879.0,247.7599,247.9332,247.7213,247.8562,5879.0
2021-04-12 14:10:00,257.31,257.53,257.18,257.46,5222.0,247.8369,248.0488,247.7117,247.9814,5222.0
2021-04-12 14:20:00,257.46,257.53,257.16,257.37,8203.0,247.9814,248.0488,247.6924,247.8947,8203.0
2021-04-12 14:30:00,257.39,257.5,257.26,257.31,6467.0,247.914,248.0199,247.7888,247.8369,6467.0
2021-04-12 14:40:00,257.35,257.69,257.29,257.4,9110.0,247.8755,248.2029,247.8177,247.9236,9110.0
2021-04-12 14:50:00,257.35,257.44,257.27,257.4,5067.0,247.8755,247.9621,247.7984,247.9236,5067.0
2021-04-12 15:00:00,257.4,257.48,257.0,257.07,9721.0,247.9236,248.0007,247.5383,247.6058,9721.0
2021-04-12 15:10:00,257.04,257.04,256.47,256.61,7341.0,247.5769,247.5769,247.0279,247.1627,7341.0
2021-04-12 15:20:00,256.67,256.92,256.63,256.86,12717.0,247.2205,247.4613,247.182,247.4035,12717.0
2021-04-12 15:30:00,256.88,257.36,256.77,257.2,16915.0,247.4228,247.8851,247.3168,247.731,16915.0
2021-04-12 15:40:00,257.28,257.71,257.21,257.54,25762.0,247.808,248.2222,247.7406,248.0585,25762.0
2021-04-12 15:50:00,257.55,257.91,257.42,257.6,58679.0,248.0681,248.4148,247.9429,248.1162,58679.0
2021-04-13 09:30:00,257.6,257.6,256.41,257.28,24636.0,248.1162,248.1162,246.9701,247.808,24636.0
2021-04-13 09:40:00,257.24,258.08,256.67,256.81,15684.0,247.7695,248.5786,247.2205,247.3553,15684.0
2021-04-13 09:50:00,256.81,257.84,256.68,257.55,7363.0,247.3553,248.3474,247.2301,248.0681,7363.0
2021-04-13 10:00:00,257.41,257.73,257.14,257.3,9093.0,247.9332,248.2415,247.6732,247.8273,9093.0
2021-04-13 10:10:00,257.4,257.72,257.19,257.27,9030.0,247.9236,248.2318,247.7213,247.7984,9030.0
2021-04-13 10:20:00,257.25,257.53,257.01,257.3,7321.0,247.7791,248.0488,247.548,247.8273,7321.0
2021-04-13 10:30:00,257.26,257.42,256.87,257.36,9919.0,247.7888,247.9429,247.4131,247.8851,9919.0
2021-04-13 10:40:00,257.42,257.51,257.22,257.38,4848.0,247.9429,248.0296,247.7502,247.9043,4848.0
2021-04-13 10:50:00,257.37,257.48,256.73,256.73,7429.0,247.8947,248.0007,247.2783,247.2783,7429.0
2021-04-13 11:00:00,256.73,256.82,256.38,256.38,3592.0,247.2783,247.365,246.9412,246.9412,3592.0
2021-04-13 11:10:00,256.4,256.58,256.26,256.45,4853.0,246.9604,247.1338,246.8256,247.0086,4853.0
2021-04-13 11:20:00,256.52,256.82,256.47,256.51,4400.0,247.076,247.365,247.0279,247.0664,4400.0
2021-04-13 11:30:00,256.59,256.96,256.59,256.78,6609.0,247.1434,247.4998,247.1434,247.3264,6609.0
2021-04-13 11:40:00,256.87,257.37,256.87,257.35,4098.0,247.4131,247.8947,247.4131,247.8755,4098.0
2021-04-13 11:50:00,257.35,257.87,257.35,257.74,3757.0,247.8755,248.3763,247.8755,248.2511,3757.0
2021-04-13 12:00:00,257.69,257.74,257.41,257.49,2525.0,248.2029,248.2511,247.9332,248.0103,2525.0
2021-04-13 12:10:00,257.45,257.6,257.35,257.47,4380.0,247.9718,248.1162,247.8755,247.991,4380.0
2021-04-13 12:20:00,257.43,257.43,257.03,257.17,2684.0,247.9525,247.9525,247.5672,247.7021,2684.0
2021-04-13 12:30:00,257.16,257.44,257.05,257.44,4210.0,247.6924,247.9621,247.5865,247.9621,4210.0
2021-04-13 12:40:00,257.36,257.36,257.0,257.0,3247.0,247.8851,247.8851,247.5383,247.5383,3247.0
2021-04-13 12:50:00,257.12,257.27,257.05,257.13,5180.0,247.6539,247.7984,247.5865,247.6636,5180.0
2021-04-13 13:00:00,257.03,257.09,256.77,256.92,5782.0,247.5672,247.625,247.3168,247.4613,5782.0
2021-04-13 13:10:00,256.92,257.28,256.92,257.18,4119.0,247.4613,247.808,247.4613,247.7117,4119.0
2021-04-13 13:20:00,257.11,257.11,256.82,256.94,5807.0,247.6443,247.6443,247.365,247.4805,5807.0
2021-04-13 13:30:00,256.96,257.33,256.78,257.33,5698.0,247.4998,247.8562,247.3264,247.8562,5698.0
2021-04-13 13:40:00,257.23,257.24,257.04,257.18,8436.0,247.7599,247.7695,247.5769,247.7117,8436.0
2021-04-13 13:50:00,257.24,257.5,257.15,257.39,7453.0,247.7695,248.0199,247.6828,247.914,7453.0
2021-04-13 14:00:00,257.54,257.67,257.38,257.58,5910.0,248.0585,248.1837,247.9043,248.097,5910.0
2021-04-13 14:10:00,257.63,258.19,257.58,258.09,10532.0,248.1451,248.6845,248.097,248.5882,10532.0
2021-04-13 14:20:00,258.06,258.35,258.06,258.28,8042.0,248.5593,248.8386,248.5593,248.7712,8042.0
2021-04-13 14:30:00,258.26,258.31,257.63,257.63,7897.0,248.752,248.8001,248.1451,248.1451,7897.0
2021-04-13 14:40:00,257.7,257.96,257.7,257.89,5315.0,248.2126,248.463,248.2126,248.3956,5315.0
2021-04-13 14:50:00,257.86,257.99,257.72,257.86,5662.0,248.3667,248.4919,248.2318,248.3667,5662.0
2021-04-13 15:00:00,257.9,258.12,257.85,257.85,10495.0,248.4052,248.6171,248.357,248.357,10495.0
2021-04-13 15:10:00,257.94,258.0,257.66,257.85,5409.0,248.4437,248.5015,248.174,248.357,5409.0
2021-04-13 15:20:00,257.85,257.91,257.44,257.48,9231.0,248.357,248.4148,247.9621,248.0007,9231.0
2021-04-13 15:30:00,257.54,257.71,257.48,257.5,14355.0,248.0585,248.2222,248.0007,248.0199,14355.0
2021-04-13 15:40:00,257.48,257.69,257.38,257.65,15531.0,248.0007,248.2029,247.9043,248.1644,15531.0
2021-04-13 15:50:00,257.68,257.84,257.32,257.37,53677.0,248.1933,248.3474,247.8466,247.8947,53677.0
2021-04-14 09:30:00,257.0,257.49,256.5,257.28,20960.0,247.5383,248.0103,247.0567,247.808,20960.0
2021-04-14 09:40:00,257.08,257.54,256.81,257.06,7106.0,247.6154,248.0585,247.3553,247.5961,7106.0
2021-04-14 09:50:00,256.94,257.17,256.53,256.53,5333.0,247.4805,247.7021,247.0856,247.0856,5333.0
2021-04-14 10:00:00,256.58,256.77,255.81,255.83,6436.0,247.1338,247.3168,246.3921,246.4114,6436.0
2021-04-14 10:10:00,255.81,255.97,255.6,255.63,8017.0,246.3921,246.5463,246.1899,246.2188,8017.0
2021-04-14 10:20:00,255.63,256.0,255.37,255.66,12148.0,246.2188,246.5752,245.9683,246.2477,12148.0
2021-04-14 10:30:00,255.61,256.09,255.5,255.62,6263.0,246.1995,246.6618,246.0936,246.2091,6263.0
2021-04-14 10:40:00,255.69,255.74,254.87,255.15,27510.0,246.2766,246.3247,245.4868,245.7564,27510.0
2021-04-14 10:50:00,255.11,255.19,254.79,254.91,20756.0,245.7179,245.795,245.4097,245.5253,20756.0
2021-04-14 11:00:00,254.92,255.96,254.79,255.96,15903.0,245.5349,246.5366,245.4097,246.5366,15903.0
2021-04-14 11:10:00,255.9,256.34,255.53,256.34,5087.0,246.4788,246.9026,246.1225,246.9026,5087.0
2021-04-14 11:20:00,256.27,256.37,255.8,256.32,7287.0,246.8352,246.9315,246.3825,246.8834,7287.0
2021-04-14 11:30:00,256.25,256.43,255.82,255.83,7154.0,246.8159,246.9893,246.4018,246.4114,7154.0
2021-04-14 11:40:00,255.8,255.88,255.57,255.57,9071.0,246.3825,246.4596,246.161,246.161,9071.0
2021-04-14 11:50:00,255.59,255.59,255.13,255.5,7759.0,246.1802,246.1802,245.7372,246.0936,7759.0
2021-04-14 12:00:00,255.47,255.63,255.29,255.59,4779.0,246.0647,246.2188,245.8913,246.1802,4779.0
2021-04-14 12:10:00,255.49,255.65,255.25,255.43,6466.0,246.0839,246.238,245.8528,246.0261,6466.0
2021-04-14 12:20:00,255.59,255.65,254.82,254.82,7681.0,246.1802,246.238,245.4386,245.4386,7681.0
2021-04-14 12:30:00,254.8,255.16,254.78,254.96,9083.0,245.4193,245.7661,245.4001,245.5734,9083.0
2021-04-14 12:40:00,254.82,255.42,254.82,255.33,6135.0,245.4386,246.0165,245.4386,245.9298,6135.0
2021-04-14 12:50:00,255.31,255.67,255.25,255.61,5736.0,245.9106,246.2573,245.8528,246.1995,5736.0
2021-04-14 13:00:00,255.61,256.53,255.55,256.18,30312.0,246.1995,247.0856,246.1417,246.7485,30312.0
2021-04-14 13:10:00,256.16,256.4,256.09,256.35,7943.0,246.7293,246.9604,246.6618,246.9123,7943.0
2021-04-14 13:20:00,256.25,256.84,256.24,256.59,13313.0,246.8159,247.3842,246.8063,247.1434,13313.0
2021-04-14 13:30:00,256.62,256.64,256.04,256.04,5438.0,247.1723,247.1916,246.6137,246.6137,5438.0
2021-04-14 13:40:00,256.1,256.35,256.09,256.27,4704.0,246.6715,246.9123,246.6618,246.8352,4704.0
2021-04-14 13:50:00,256.17,256.33,255.74,255.75,9450.0,246.7389,246.893,246.3247,246.3344,9450.0
2021-04-14 14:00:00,255.86,256.15,255.86,255.87,9061.0,246.4403,246.7196,246.4403,246.4499,9061.0
2021-04-14 14:10:00,255.87,256.07,255.78,256.07,10397.0,246.4499,246.6426,246.3633,246.6426,10397.0
2021-04-14 14:20:00,256.02,256.31,256.01,256.07,6155.0,246.5944,246.8737,246.5848,246.6426,6155.0
2021-04-14 14:30:00,256.06,256.07,255.86,255.99,6854.0,246.6329,246.6426,246.4403,246.5655,6854.0
2021-04-14 14:40:00,256.03,256.11,255.62,255.74,11340.0,246.604,246.6811,246.2091,246.3247,11340.0
2021-04-14 14:50:00,255.69,255.77,255.4,255.43,6195.0,246.2766,246.3536,245.9972,246.0261,6195.0
2021-04-14 15:00:00,255.26,255.63,255.02,255.55,12228.0,245.8624,246.2188,245.6312,246.1417,12228.0
2021-04-14 15:10:00,255.57,255.65,255.33,255.47,15788.0,246.161,246.238,245.9298,246.0647,15788.0
2021-04-14 15:20:00,255.43,255.6,255.34,255.51,22953.0,246.0261,246.1899,245.9395,246.1032,22953.0
2021-04-14 15:30:00,255.44,255.64,255.35,255.51,15967.0,246.0358,246.2284,245.9491,246.1032,15967.0
2021-04-14 15:40:00,255.44,255.5,255.18,255.2,11212.0,246.0358,246.0936,245.7853,245.8046,11212.0
2021-04-14 15:50:00,255.07,255.42,254.9,254.98,55317.0,245.6794,246.0165,245.5157,245.5927,55317.0
2021-04-15 09:30:00,255.87,257.29,255.84,256.49,25111.0,246.4499,247.8177,246.421,247.0471,25111.0
2021-04-15 09:40:00,256.75,257.21,256.4,256.89,10608.0,247.2975,247.7406,246.9604,247.4324,10608.0
2021-04-15 09:50:00,256.93,257.03,256.06,256.38,7888.0,247.4709,247.5672,246.6329,246.9412,7888.0
2021-04-15 10:00:00,256.3,257.12,256.04,256.87,6824.0,246.8641,247.6539,246.6137,247.4131,6824.0
2021-04-15 10:10:00,256.84,257.24,256.75,256.86,7463.0,247.3842,247.7695,247.2975,247.4035,7463.0
2021-04-15 10:20:00,257.01,257.23,256.84,257.2,14123.0,247.548,247.7599,247.3842,247.731,14123.0
2021-04-15 10:30:00,257.25,257.76,257.13,257.2,14151.0,247.7791,248.2704,247.6636,247.731,14151.0
2021-04-15 10:40:00,257.33,257.48,257.19,257.34,19384.0,247.8562,248.0007,247.7213,247.8658,19384.0
2021-04-15 10:50:00,257.35,257.42,257.04,257.09,18931.0,247.8755,247.9429,247.5769,247.625,18931.0
2021-04-15 11:00:00,257.17,257.63,257.11,257.56,11919.0,247.7021,248.1451,247.6443,248.0777,11919.0
2021-04-15 11:10:00,257.52,257.52,257.25,257.35,9418.0,248.0392,248.0392,247.7791,247.8755,9418.0
2021-04-15 11:20:00,257.31,257.38,256.94,257.03,12433.0,247.8369,247.9043,247.4805,247.5672,12433.0
2021-04-15 11:30:00,257.07,257.29,257.0,257.03,10849.0,247.6058,247.8177,247.5383,247.5672,10849.0
2021-04-15 11:40:00,257.03,257.12,256.91,257.12,7119.0,247.5672,247.6539,247.4517,247.6539,7119.0
2021-04-15 11:50:00,256.98,256.98,256.48,256.48,5680.0,247.5191,247.5191,247.0375,247.0375,5680.0
2021-04-15 12:00:00,256.45,257.01,256.35,257.01,7629.0,247.0086,247.548,246.9123,247.548,7629.0
2021-04-15 12:10:00,256.99,257.13,256.84,257.07,10804.0,247.5287,247.6636,247.3842,247.6058,10804.0
2021-04-15 12:20:00,257.05,257.15,256.96,257.05,7746.0,247.5865,247.6828,247.4998,247.5865,7746.0
2021-04-15 12:30:00,257.08,257.08,256.62,256.99,8381.0,247.6154,247.6154,247.1723,247.5287,8381.0
2021-04-15 12:40:00,257.03,257.44,257.0,257.4,12266.0,247.5672,247.9621,247.5383,247.9236,12266.0
2021-04-15 12:50:00,257.47,257.49,257.21,257.36,8684.0,247.991,248.0103,247.7406,247.8851,8684.0
2021-04-15 13:00:00,257.33,257.39,257.09,257.34,9895.0,247.8562,247.914,247.625,247.8658,9895.0
2021-04-15 13:10:00,257.34,257.49,257.12,257.43,7297.0,247.8658,248.0103,247.6539,247.9525,7297.0
2021-04-15 13:20:00,257.48,257.95,257.47,257.74,7690.0,248.0007,248.4534,247.991,248.2511,7690.0
2021-04-15 13:30:00,257.71,257.72,257.31,257.47,7183.0,248.2222,248.2318,247.8369,247.991,7183.0
2021-04-15 13:40:00,257.51,257.91,257.46,257.84,7956.0,248.0296,248.4148,247.9814,248.3474,7956.0
2021-04-15 13:50:00,257.8,257.93,257.51,257.58,8845.0,248.3089,248.4341,248.0296,248.097,8845.0
2021-04-15 14:00:00,257.5,257.62,257.18,257.45,13154.0,248.0199,248.1355,247.7117,247.9718,13154.0
2021-04-15 14:10:00,257.5,258.0,257.45,257.86,10446.0,248.0199,248.5015,247.9718,248.3667,10446.0
2021-04-15 14:20:00,257.86,258.18,257.85,258.07,7377.0,248.3667,248.6749,248.357,248.5689,7377.0
2021-04-15 14:30:00,258.12,258.32,257.61,257.71,25395.0,248.6171,248.8097,248.1259,248.2222,25395.0
2021-04-15 14:40:00,257.71,257.84,257.37,257.51,9494.0,248.2222,248.3474,247.8947,248.0296,9494.0
2021-04-15 14:50:00,257.46,257.46,256.87,257.31,16347.0,247.9814,247.9814,247.4131,247.8369,16347.0
2021-04-15 15:00:00,257.35,257.36,256.7,256.8,12078.0,247.8755,247.8851,247.2494,247.3457,12078.0
2021-04-15 15:10:00,256.8,256.87,256.48,256.79,20642.0,247.3457,247.4131,247.0375,247.3361,20642.0
2021-04-15 15:20:00,256.89,256.9,256.46,256.65,29014.0,247.4324,247.442,247.0182,247.2012,29014.0
2021-04-15 15:30:00,256.71,256.94,256.47,256.5,44645.0,247.259,247.4805,247.0279,247.0567,44645.0
2021-04-15 15:40:00,256.51,257.11,256.44,256.73,70381.0,247.0664,247.6443,246.999,247.2783,70381.0
2021-04-15 15:50:00,256.59,257.33,256.58,257.14,128416.0,247.1434,247.8562,247.1338,247.6732,128416.0
2021-04-16 09:30:00,258.79,268.82,258.57,266.07,241497.0,249.2624,258.9232,249.0505,256.2744,241497.0
2021-04-16 09:40:00,265.91,267.39,265.09,266.86,52607.0,256.1203,257.5458,255.3305,257.0353,52607.0
2021-04-16 09:50:00,266.71,267.66,266.18,266.48,48161.0,256.8909,257.8059,256.3804,256.6693,48161.0
2021-04-16 10:00:00,266.65,269.0,266.47,268.98,71269.0,256.8331,259.0965,256.6597,259.0773,71269.0
2021-04-16 10:10:00,268.99,269.32,267.63,268.78,55489.0,259.0869,259.4048,257.777,258.8846,55489.0
2021-04-16 10:20:00,268.64,268.89,266.72,267.08,152415.0,258.7498,258.9906,256.9005,257.2472,152415.0
2021-04-16 10:30:00,266.83,267.35,266.57,267.28,37268.0,257.0064,257.5073,256.756,257.4399,37268.0
2021-04-16 10:40:00,267.31,267.68,266.2,266.96,62687.0,257.4688,257.8251,256.3996,257.1317,62687.0
2021-04-16 10:50:00,267.01,267.36,266.37,267.0,22273.0,257.1798,257.5169,256.5634,257.1702,22273.0
2021-04-16 11:00:00,267.03,267.89,266.35,267.7,18474.0,257.1991,258.0274,256.5441,257.8444,18474.0
2021-04-16 11:10:00,267.65,268.19,267.45,268.0,18943.0,257.7962,258.3164,257.6036,258.1334,18943.0
2021-04-16 11:20:00,267.93,268.07,266.82,267.06,27810.0,258.0659,258.2008,256.9968,257.228,27810.0
2021-04-16 11:30:00,267.06,267.42,266.94,266.94,11839.0,257.228,257.5747,257.1124,257.1124,11839.0
2021-04-16 11:40:00,266.91,267.08,266.48,266.68,12717.0,257.0835,257.2472,256.6693,256.862,12717.0
2021-04-16 11:50:00,266.63,266.76,265.81,265.81,11630.0,256.8138,256.939,256.024,256.024,11630.0
2021-04-16 12:00:00,265.92,266.72,265.82,266.72,15920.0,256.1299,256.9005,256.0336,256.9005,15920.0
2021-04-16 12:10:00,266.64,267.12,266.4,267.05,22162.0,256.8234,257.2858,256.5923,257.2183,22162.0
2021-04-16 12:20:00,267.04,267.17,266.5,266.66,14127.0,257.2087,257.3339,256.6886,256.8427,14127.0
2021-04-16 12:30:00,266.6,266.76,266.16,266.59,16759.0,256.7849,256.939,256.3611,256.7753,16759.0
2021-04-16 12:40:00,266.58,266.85,266.4,266.49,16898.0,256.7656,257.0257,256.5923,256.679,16898.0
2021-04-16 12:50:00,266.57,266.86,266.52,266.69,10838.0,256.756,257.0353,256.7079,256.8716,10838.0
2021-04-16 13:00:00,266.71,266.89,266.65,266.83,18705.0,256.8909,257.0642,256.8331,257.0064,18705.0
2021-04-16 13:10:00,266.72,266.99,266.72,266.98,12014.0,256.9005,257.1605,256.9005,257.1509,12014.0
2021-04-16 13:20:00,266.99,267.43,266.94,267.27,15370.0,257.1605,257.5843,257.1124,257.4302,15370.0
2021-04-16 13:30:00,267.34,267.79,267.14,267.78,14234.0,257.4977,257.9311,257.305,257.9215,14234.0
2021-04-16 13:40:00,267.75,267.9,267.5,267.76,23425.0,257.8926,258.037,257.6518,257.9022,23425.0
2021-04-16 13:50:00,267.79,268.11,267.68,267.88,17874.0,257.9311,258.2393,257.8251,258.0178,17874.0
2021-04-16 14:00:00,267.8,268.1,267.48,268.01,18560.0,257.9407,258.2297,257.6325,258.143,18560.0
2021-04-16 14:10:00,267.99,268.42,267.98,268.13,15754.0,258.1237,258.5379,258.1141,258.2586,15754.0
2021-04-16 14:20:00,268.13,268.74,268.06,268.48,20977.0,258.2586,258.8461,258.1912,258.5957,20977.0
2021-04-16 14:30:00,268.4,268.43,267.82,268.0,13550.0,258.5186,258.5475,257.96,258.1334,13550.0
2021-04-16 14:40:00,267.98,268.43,267.95,268.4,15284.0,258.1141,258.5475,258.0852,258.5186,15284.0
2021-04-16 14:50:00,268.45,268.79,268.33,268.73,27218.0,258.5668,258.8943,258.4512,258.8365,27218.0
2021-04-16 15:00:00,268.81,268.9,268.52,268.62,29007.0,258.9135,259.0002,258.6342,258.7305,29007.0
2021-04-16 15:10:00,268.59,268.72,268.4,268.55,13386.0,258.7016,258.8269,258.5186,258.6631,13386.0
2021-04-16 15:20:00,268.52,268.55,267.81,267.96,21306.0,258.6342,258.6631,257.9504,258.0948,21306.0
2021-04-16 15:30:00,268.1,268.16,267.6,267.79,26297.0,258.2297,258.2875,257.7481,257.9311,26297.0
2021-04-16 15:40:00,267.79,267.82,267.39,267.61,31841.0,257.9311,257.96,257.5458,257.7577,31841.0
2021-04-16 15:50:00,267.61,267.68,266.74,266.8,117683.0,257.7577,257.8251,256.9198,256.9775,117683.0
2021-04-19 09:30:00,265.78,267.46,263.11,264.34,32445.0,255.9951,257.6132,253.4234,254.6081,32445.0
2021-04-19 09:40:00,264.16,264.38,262.77,263.83,20977.0,254.4347,254.6466,253.0959,254.1169,20977.0
2021-04-19 09:50:00,263.86,266.24,263.65,265.45,24094.0,254.1458,256.4382,253.9435,255.6772,24094.0
2021-04-19 10:00:00,265.4,266.7,265.11,266.59,17654.0,255.6291,256.8812,255.3498,256.7753,17654.0
2021-04-19 10:10:00,266.45,267.84,266.22,267.84,36227.0,256.6404,257.9793,256.4189,257.9793,36227.0
2021-04-19 10:20:00,267.85,267.88,266.15,266.28,14594.0,257.9889,258.0178,256.3515,256.4767,14594.0
2021-04-19 10:30:00,266.27,266.4,265.51,265.51,12226.0,256.4671,256.5923,255.735,255.735,12226.0
2021-04-19 10:40:00,265.7,266.02,265.43,265.66,15860.0,255.918,256.2263,255.658,255.8795,15860.0
2021-04-19 10:50:00,265.59,266.28,265.47,265.64,23069.0,255.8121,256.4767,255.6965,255.8602,23069.0
2021-04-19 11:00:00,265.51,266.55,265.44,266.55,15283.0,255.735,256.7367,255.6676,256.7367,15283.0
2021-04-19 11:10:00,266.55,266.83,266.19,266.57,12347.0,256.7367,257.0064,256.39,256.756,12347.0
2021-04-19 11:20:00,266.56,266.57,265.97,266.22,8319.0,256.7464,256.756,256.1781,256.4189,8319.0
2021-04-19 11:30:00,266.31,266.67,266.08,266.4,9401.0,256.5056,256.8523,256.2841,256.5923,9401.0
2021-04-19 11:40:00,266.33,266.86,265.95,266.81,10908.0,256.5248,257.0353,256.1588,256.9872,10908.0
2021-04-19 11:50:00,266.87,266.97,266.49,266.71,12111.0,257.045,257.1413,256.679,256.8909,12111.0
2021-04-19 12:00:00,266.69,267.13,266.35,267.13,17761.0,256.8716,257.2954,256.5441,257.2954,17761.0
2021-04-19 12:10:00,267.14,267.14,266.71,266.71,13213.0,257.305,257.305,256.8909,256.8909,13213.0
2021-04-19 12:20:00,266.84,267.23,266.5,266.53,10603.0,257.0161,257.3917,256.6886,256.7175,10603.0
2021-04-19 12:30:00,266.47,266.72,266.12,266.12,14065.0,256.6597,256.9005,256.3226,256.3226,14065.0
2021-04-19 12:40:00,266.16,266.75,266.15,266.73,13227.0,256.3611,256.9294,256.3515,256.9101,13227.0
2021-04-19 12:50:00,266.67,266.73,266.18,266.33,9349.0,256.8523,256.9101,256.3804,256.5248,9349.0
2021-04-19 13:00:00,266.28,266.34,265.49,265.56,11206.0,256.4767,256.5345,255.7158,255.7832,11206.0
2021-04-19 13:10:00,265.57,266.27,265.22,266.26,15984.0,255.7928,256.4671,255.4557,256.4574,15984.0
2021-04-19 13:20:00,266.25,266.45,266.1,266.28,8972.0,256.4478,256.6404,256.3033,256.4767,8972.0
2021-04-19 13:30:00,266.32,266.32,265.67,265.67,8497.0,256.5152,256.5152,255.8891,255.8891,8497.0
2021-04-19 13:40:00,265.65,266.01,265.39,265.86,9039.0,255.8699,256.2166,255.6195,256.0722,9039.0
2021-04-19 13:50:00,265.78,265.78,265.36,265.37,11314.0,255.9951,255.9951,255.5906,255.6002,11314.0
2021-04-19 14:00:00,265.27,265.5,265.15,265.28,10474.0,255.5039,255.7254,255.3883,255.5135,10474.0
2021-04-19 14:10:00,265.43,265.94,265.37,265.87,8570.0,255.658,256.1492,255.6002,256.0818,8570.0
2021-04-19 14:20:00,265.8,265.98,265.64,265.68,11332.0,256.0144,256.1877,255.8602,255.8988,11332.0
2021-04-19 14:30:00,265.82,265.9,265.47,265.87,11101.0,256.0336,256.1107,255.6965,256.0818,11101.0
2021-04-19 14:40:00,265.9,266.31,265.69,266.18,12971.0,256.1107,256.5056,255.9084,256.3804,12971.0
2021-04-19 14:50:00,266.14,266.69,266.12,266.34,9801.0,256.3418,256.8716,256.3226,256.5345,9801.0
2021-04-19 15:00:00,266.39,266.47,266.14,266.14,14876.0,256.5826,256.6597,256.3418,256.3418,14876.0
2021-04-19 15:10:00,266.09,266.26,265.87,266.11,11263.0,256.2937,256.4574,256.0818,256.3129,11263.0
2021-04-19 15:20:00,266.04,266.34,265.88,266.01,15329.0,256.2455,256.5345,256.0914,256.2166,15329.0
2021-04-19 15:30:00,266.04,266.12,265.68,266.01,23123.0,256.2455,256.3226,255.8988,256.2166,23123.0
2021-04-19 15:40:00,265.97,266.24,265.78,265.83,34415.0,256.1781,256.4382,255.9951,256.0433,34415.0
2021-04-19 15:50:00,265.79,265.94,265.36,265.92,87846.0,256.0047,256.1492,255.5906,256.1299,87846.0
2021-04-20 09:30:00,266.26,267.85,265.15,267.85,46570.0,256.4574,257.9889,255.3883,257.9889,46570.0
2021-04-20 09:40:00,267.65,268.87,267.35,268.56,11710.0,257.7962,258.9713,257.5073,258.6727,11710.0
2021-04-20 09:50:00,268.65,269.76,268.2,269.51,22765.0,258.7594,259.8286,258.326,259.5878,22765.0
2021-04-20 10:00:00,269.57,269.69,268.52,268.69,23361.0,259.6456,259.7611,258.6342,258.798,23361.0
2021-04-20 10:10:00,268.69,269.15,268.49,269.0,18826.0,258.798,259.241,258.6053,259.0965,18826.0
2021-04-20 10:20:00,269.02,269.13,267.89,268.06,8013.0,259.1158,259.2218,258.0274,258.1912,8013.0
2021-04-20 10:30:00,267.99,268.6,267.83,268.6,16369.0,258.1237,258.7113,257.9696,258.7113,16369.0
2021-04-20 10:40:00,268.48,268.64,267.6,267.7,16090.0,258.5957,258.7498,257.7481,257.8444,16090.0
2021-04-20 10:50:00,267.6,268.27,267.46,267.93,12124.0,257.7481,258.3934,257.6132,258.0659,12124.0
2021-04-20 11:00:00,267.71,267.71,267.15,267.35,27581.0,257.854,257.854,257.3147,257.5073,27581.0
2021-04-20 11:10:00,267.31,267.62,267.03,267.51,15946.0,257.4688,257.7674,257.1991,257.6614,15946.0
2021-04-20 11:20:00,267.63,267.7,266.89,267.42,13700.0,257.777,257.8444,257.0642,257.5747,13700.0
2021-04-20 11:30:00,267.38,267.51,266.32,266.43,10458.0,257.5362,257.6614,256.5152,256.6212,10458.0
2021-04-20 11:40:00,266.32,266.76,266.28,266.62,8914.0,256.5152,256.939,256.4767,256.8042,8914.0
2021-04-20 11:50:00,266.61,266.92,266.36,266.73,6904.0,256.7945,257.0931,256.5537,256.9101,6904.0
2021-04-20 12:00:00,266.76,266.84,266.49,266.63,13367.0,256.939,257.0161,256.679,256.8138,13367.0
2021-04-20 12:10:00,266.64,266.91,266.41,266.85,6823.0,256.8234,257.0835,256.6019,257.0257,6823.0
2021-04-20 12:20:00,266.81,267.46,266.81,267.34,7039.0,256.9872,257.6132,256.9872,257.4977,7039.0
2021-04-20 12:30:00,267.32,267.38,267.08,267.18,9981.0,257.4784,257.5362,257.2472,257.3436,9981.0
2021-04-20 12:40:00,267.25,267.49,267.0,267.0,3704.0,257.411,257.6421,257.1702,257.1702,3704.0
2021-04-20 12:50:00,267.14,267.54,267.11,267.54,9371.0,257.305,257.6903,257.2761,257.6903,9371.0
2021-04-20 13:00:00,267.39,267.44,266.98,267.13,6412.0,257.5458,257.594,257.1509,257.2954,6412.0
2021-04-20 13:10:00,267.14,267.53,266.93,267.43,7392.0,257.305,257.6807,257.1028,257.5843,7392.0
2021-04-20 13:20:00,267.5,267.52,267.27,267.31,3290.0,257.6518,257.671,257.4302,257.4688,3290.0
2021-04-20 13:30:00,267.24,267.32,266.59,266.72,8350.0,257.4013,257.4784,256.7753,256.9005,8350.0
2021-04-20 13:40:00,266.63,266.86,266.39,266.39,8156.0,256.8138,257.0353,256.5826,256.5826,8156.0
2021-04-20 13:50:00,266.42,266.47,266.13,266.28,11256.0,256.6115,256.6597,256.3322,256.4767,11256.0
2021-04-20 14:00:00,266.28,266.61,266.25,266.45,9958.0,256.4767,256.7945,256.4478,256.6404,9958.0
2021-04-20 14:10:00,266.47,266.6,266.19,266.55,12409.0,256.6597,256.7849,256.39,256.7367,12409.0
2021-04-20 14:20:00,266.51,266.57,265.8,265.96,10715.0,256.6982,256.756,256.0144,256.1685,10715.0
2021-04-20 14:30:00,265.9,266.24,265.61,266.18,19208.0,256.1107,256.4382,255.8314,256.3804,19208.0
2021-04-20 14:40:00,266.12,266.29,265.92,266.14,11993.0,256.3226,256.4863,256.1299,256.3418,11993.0
2021-04-20 14:50:00,266.15,266.36,265.53,265.77,21427.0,256.3515,256.5537,255.7543,255.9855,21427.0
2021-04-20 15:00:00,265.82,266.24,265.6,266.23,31891.0,256.0336,256.4382,255.8217,256.4285,31891.0
2021-04-20 15:10:00,266.24,266.83,266.23,266.76,11109.0,256.4382,257.0064,256.4285,256.939,11109.0
2021-04-20 15:20:00,266.83,267.02,266.73,267.01,10731.0,257.0064,257.1894,256.9101,257.1798,10731.0
2021-04-20 15:30:00,266.95,267.04,266.55,266.6,36687.0,257.122,257.2087,256.7367,256.7849,36687.0
2021-04-20 15:40:00,266.6,267.11,266.58,267.07,18015.0,256.7849,257.2761,256.7656,257.2376,18015.0
2021-04-20 15:50:00,267.11,267.32,266.72,267.3,123144.0,257.2761,257.4784,256.9005,257.4591,123144.0
2021-04-21 09:30:00,268.64,270.81,268.64,270.1,52590.0,258.7498,260.8399,258.7498,260.1561,52590.0
2021-04-21 09:40:00,270.12,271.47,269.77,271.22,25955.0,260.1753,261.4756,259.8382,261.2348,25955.0
2021-04-21 09:50:00,271.13,271.47,270.73,271.24,26908.0,261.1481,261.4756,260.7629,261.2541,26908.0
2021-04-21 10:00:00,271.39,271.58,270.53,270.62,13046.0,261.3986,261.5816,260.5702,260.6569,13046.0
2021-04-21 10:10:00,270.76,270.76,269.37,269.37,19217.0,260.7918,260.7918,259.4529,259.4529,19217.0
2021-04-21 10:20:00,269.37,269.85,268.98,269.51,25058.0,259.4529,259.9153,259.0773,259.5878,25058.0
2021-04-21 10:30:00,269.51,269.77,268.97,269.35,24426.0,259.5878,259.8382,259.0677,259.4337,24426.0
2021-04-21 10:40:00,269.26,269.73,269.26,269.53,10720.0,259.347,259.7997,259.347,259.607,10720.0
2021-04-21 10:50:00,269.45,269.95,269.44,269.9,11083.0,259.53,260.0116,259.5203,259.9634,11083.0
2021-04-21 11:00:00,269.87,270.65,269.86,270.26,10977.0,259.9345,260.6858,259.9249,260.3102,10977.0
2021-04-21 11:10:00,270.38,270.67,269.77,269.78,11981.0,260.4257,260.7051,259.8382,259.8478,11981.0
2021-04-21 11:20:00,269.7,269.81,269.32,269.56,11780.0,259.7708,259.8767,259.4048,259.6359,11780.0
2021-04-21 11:30:00,269.59,269.73,268.86,268.96,16432.0,259.6648,259.7997,258.9617,259.058,16432.0
2021-04-21 11:40:00,269.02,269.03,268.76,268.98,11275.0,259.1158,259.1254,258.8654,259.0773,11275.0
2021-04-21 11:50:00,268.98,269.37,268.57,269.37,15711.0,259.0773,259.4529,258.6824,259.4529,15711.0
2021-04-21 12:00:00,269.25,269.38,268.81,268.88,12703.0,259.3373,259.4626,258.9135,258.981,12703.0
2021-04-21 12:10:00,268.86,269.19,268.59,268.9,10869.0,258.9617,259.2796,258.7016,259.0002,10869.0
2021-04-21 12:20:00,268.7,268.74,268.51,268.64,4911.0,258.8076,258.8461,258.6246,258.7498,4911.0
2021-04-21 12:30:00,268.62,268.82,268.34,268.35,9480.0,258.7305,258.9232,258.4608,258.4705,9480.0
2021-04-21 12:40:00,268.34,268.93,268.34,268.84,13652.0,258.4608,259.0291,258.4608,258.9424,13652.0
2021-04-21 12:50:00,268.77,269.41,268.69,269.08,18562.0,258.875,259.4915,258.798,259.1736,18562.0
2021-04-21 13:00:00,269.21,269.4,268.92,269.08,7545.0,259.2988,259.4818,259.0195,259.1736,7545.0
2021-04-21 13:10:00,269.09,269.78,269.06,269.68,11428.0,259.1832,259.8478,259.1543,259.7515,11428.0
2021-04-21 13:20:00,269.64,270.03,269.58,269.98,10357.0,259.713,260.0886,259.6552,260.0405,10357.0
2021-04-21 13:30:00,269.97,270.19,269.81,270.19,11466.0,260.0308,260.2427,259.8767,260.2427,11466.0
2021-04-21 13:40:00,270.07,270.22,269.84,270.0,12141.0,260.1272,260.2716,259.9056,260.0597,12141.0
2021-04-21 13:50:00,269.91,270.15,269.86,270.13,9144.0,259.973,260.2042,259.9249,260.1849,9144.0
2021-04-21 14:00:00,270.15,270.33,270.11,270.2,12082.0,260.2042,260.3776,260.1657,260.2524,12082.0
2021-04-21 14:10:00,270.18,270.25,269.63,269.8,18713.0,260.2331,260.3005,259.7034,259.8671,18713.0
2021-04-21 14:20:00,269.73,269.96,269.7,269.93,9322.0,259.7997,260.0212,259.7708,259.9923,9322.0
2021-04-21 14:30:00,269.87,270.32,269.86,270.16,13919.0,259.9345,260.368,259.9249,260.2138,13919.0
2021-04-21 14:40:00,270.15,270.25,269.43,269.51,12357.0,260.2042,260.3005,259.5107,259.5878,12357.0
2021-04-21 14:50:00,269.48,269.72,269.41,269.56,12872.0,259.5589,259.79,259.4915,259.6359,12872.0
2021-04-21 15:00:00,269.51,270.22,269.44,270.06,13181.0,259.5878,260.2716,259.5203,260.1175,13181.0
2021-04-21 15:10:00,270.05,270.57,270.05,270.41,9182.0,260.1079,260.6087,260.1079,260.4546,9182.0
2021-04-21 15:20:00,270.42,270.74,270.36,270.58,13252.0,260.4643,260.7725,260.4065,260.6184,13252.0
2021-04-21 15:30:00,270.63,271.33,270.55,270.92,20763.0,260.6665,261.3408,260.5895,260.9459,20763.0
2021-04-21 15:40:00,270.97,271.07,270.7,270.94,23234.0,260.994,261.0903,260.734,260.9651,23234.0
2021-04-21 15:50:00,270.99,271.05,270.63,271.01,73509.0,261.0133,261.0711,260.6665,261.0325,73509.0
2021-04-22 09:30:00,270.91,271.5,269.64,269.83,38421.0,260.9362,261.5045,259.713,259.896,38421.0
2021-04-22 09:40:00,270.27,271.43,270.27,270.79,20275.0,260.3198,261.4371,260.3198,260.8206,20275.0
2021-04-22 09:50:00,270.75,272.23,270.75,271.25,26715.0,260.7821,262.2076,260.7821,261.2637,26715.0
2021-04-22 10:00:00,271.05,271.29,269.69,270.47,16794.0,261.0711,261.3022,259.7611,260.5124,16794.0
2021-04-22 10:10:00,270.66,270.95,270.18,270.18,11407.0,260.6954,260.9748,260.2331,260.2331,11407.0
2021-04-22 10:20:00,270.23,270.29,269.68,269.77,11724.0,260.2813,260.3391,259.7515,259.8382,11724.0
2021-04-22 10:30:00,269.81,270.28,269.75,270.18,13088.0,259.8767,260.3294,259.8189,260.2331,13088.0
2021-04-22 10:40:00,270.38,270.59,269.93,270.4,11122.0,260.4257,260.628,259.9923,260.445,11122.0
2021-04-22 10:50:00,270.3,270.76,270.09,270.27,11097.0,260.3487,260.7918,260.1464,260.3198,11097.0
2021-04-22 11:00:00,270.32,270.51,270.23,270.23,16105.0,260.368,260.551,260.2813,260.2813,16105.0
2021-04-22 11:10:00,270.25,270.39,269.93,269.97,10896.0,260.3005,260.4354,259.9923,260.0308,10896.0
2021-04-22 11:20:00,269.98,270.08,269.77,269.81,9054.0,260.0405,260.1368,259.8382,259.8767,9054.0
2021-04-22 11:30:00,269.79,270.02,269.6,269.66,8303.0,259.8575,260.079,259.6745,259.7322,8303.0
2021-04-22 11:40:00,269.54,269.72,269.31,269.72,10791.0,259.6167,259.79,259.3951,259.79,10791.0
2021-04-22 11:50:00,269.68,270.03,269.66,269.89,5101.0,259.7515,260.0886,259.7322,259.9538,5101.0
2021-04-22 12:00:00,269.77,270.12,269.77,270.03,6950.0,259.8382,260.1753,259.8382,260.0886,6950.0
2021-04-22 12:10:00,270.12,270.39,270.05,270.19,8496.0,260.1753,260.4354,260.1079,260.2427,8496.0
2021-04-22 12:20:00,270.11,270.15,269.84,270.08,6223.0,260.1657,260.2042,259.9056,260.1368,6223.0
2021-04-22 12:30:00,270.21,270.38,270.12,270.25,4715.0,260.262,260.4257,260.1753,260.3005,4715.0
2021-04-22 12:40:00,270.19,270.29,270.0,270.22,5244.0,260.2427,260.3391,260.0597,260.2716,5244.0
2021-04-22 12:50:00,270.22,270.71,270.13,270.69,6827.0,260.2716,260.7436,260.1849,260.7243,6827.0
2021-04-22 13:00:00,270.64,270.64,269.36,269.51,9252.0,260.6762,260.6762,259.4433,259.5878,9252.0
2021-04-22 13:10:00,269.41,269.51,269.09,269.18,10832.0,259.4915,259.5878,259.1832,259.2699,10832.0
2021-04-22 13:20:00,269.18,269.61,269.16,269.26,8583.0,259.2699,259.6841,259.2507,259.347,8583.0
2021-04-22 13:30:00,269.16,269.6,269.05,269.59,6680.0,259.2507,259.6745,259.1447,259.6648,6680.0
2021-04-22 13:40:00,269.43,269.43,268.48,268.48,9463.0,259.5107,259.5107,258.5957,258.5957,9463.0
2021-04-22 13:50:00,268.34,268.69,268.0,268.53,24898.0,258.4608,258.798,258.1334,258.6439,24898.0
2021-04-22 14:00:00,268.52,269.17,268.23,269.11,12891.0,258.6342,259.2603,258.3549,259.2025,12891.0
2021-04-22 14:10:00,269.09,269.3,268.89,269.3,11252.0,259.1832,259.3855,258.9906,259.3855,11252.0
2021-04-22 14:20:00,269.31,269.31,268.82,269.15,8628.0,259.3951,259.3951,258.9232,259.241,8628.0
2021-04-22 14:30:00,269.13,269.71,269.06,269.55,13666.0,259.2218,259.7804,259.1543,259.6263,13666.0
2021-04-22 14:40:00,269.45,269.96,269.4,269.96,17865.0,259.53,260.0212,259.4818,260.0212,17865.0
2021-04-22 14:50:00,270.0,270.21,269.75,269.82,8293.0,260.0597,260.262,259.8189,259.8864,8293.0
2021-04-22 15:00:00,269.74,270.06,269.3,269.31,10877.0,259.8093,260.1175,259.3855,259.3951,10877.0
2021-04-22 15:10:00,269.31,269.56,269.23,269.56,14949.0,259.3951,259.6359,259.3181,259.6359,14949.0
2021-04-22 15:20:00,269.55,269.67,269.26,269.67,17482.0,259.6263,259.7419,259.347,259.7419,17482.0
2021-04-22 15:30:00,269.59,269.76,269.42,269.45,18555.0,259.6648,259.8286,259.5011,259.53,18555.0
2021-04-22 15:40:00,269.52,269.98,269.34,269.34,26072.0,259.5974,260.0405,259.424,259.424,26072.0
2021-04-22 15:50:00,269.4,269.92,269.33,269.82,81890.0,259.4818,259.9827,259.4144,259.8864,81890.0
2021-04-23 09:30:00,271.08,271.68,269.5,270.29,29259.0,261.1,261.6779,259.5781,260.3391,29259.0
2021-04-23 09:40:00,270.54,270.54,269.12,269.82,12652.0,260.5799,260.5799,259.2121,259.8864,12652.0
2021-04-23 09:50:00,269.8,270.69,269.8,270.64,7232.0,259.8671,260.7243,259.8671,260.6762,7232.0
2021-04-23 10:00:00,270.74,271.0,270.22,270.32,7527.0,260.7725,261.0229,260.2716,260.368,7527.0
2021-04-23 10:10:00,270.26,270.47,269.87,270.34,6683.0,260.3102,260.5124,259.9345,260.3872,6683.0
2021-04-23 10:20:00,270.38,270.77,270.04,270.74,7146.0,260.4257,260.8014,260.0983,260.7725,7146.0
2021-04-23 10:30:00,270.63,271.75,270.51,271.69,19932.0,260.6665,261.7453,260.551,261.6875,19932.0
2021-04-23 10:40:00,271.78,272.02,271.51,271.9,11358.0,261.7742,262.0054,261.5141,261.8898,11358.0
2021-04-23 10:50:00,271.89,272.69,271.8,272.62,20924.0,261.8802,262.6507,261.7935,262.5833,20924.0
2021-04-23 11:00:00,272.57,272.75,272.03,272.61,22272.0,262.5351,262.7085,262.015,262.5736,22272.0
2021-04-23 11:10:00,272.73,273.24,272.61,273.24,17826.0,262.6892,263.1804,262.5736,263.1804,17826.0
2021-04-23 11:20:00,273.18,273.42,272.76,272.89,13014.0,263.1227,263.3538,262.7181,262.8433,13014.0
2021-04-23 11:30:00,272.99,273.35,272.82,272.96,9402.0,262.9397,263.2864,262.7759,262.9108,9402.0
2021-04-23 11:40:00,272.9,273.43,272.8,273.09,10827.0,262.853,263.3635,262.7566,263.036,10827.0
2021-04-23 11:50:00,273.12,273.45,272.95,273.4,11502.0,263.0649,263.3827,262.9011,263.3346,11502.0
2021-04-23 12:00:00,273.35,273.44,272.91,272.97,8160.0,263.2864,263.3731,262.8626,262.9204,8160.0
2021-04-23 12:10:00,273.14,273.68,273.07,273.38,14940.0,263.0841,263.6043,263.0167,263.3153,14940.0
2021-04-23 12:20:00,273.3,273.47,273.22,273.32,10050.0,263.2382,263.402,263.1612,263.2575,10050.0
2021-04-23 12:30:00,273.29,273.54,273.29,273.54,6876.0,263.2286,263.4694,263.2286,263.4694,6876.0
2021-04-23 12:40:00,273.55,273.84,273.25,273.74,7798.0,263.479,263.7584,263.1901,263.662,7798.0
2021-04-23 12:50:00,273.8,273.94,273.33,273.42,7297.0,263.7198,263.8547,263.2671,263.3538,7297.0
2021-04-23 13:00:00,273.45,273.92,273.39,273.88,10830.0,263.3827,263.8354,263.3249,263.7969,10830.0
2021-04-23 13:10:00,273.82,273.87,273.32,273.37,7889.0,263.7391,263.7873,263.2575,263.3057,7889.0
2021-04-23 13:20:00,273.39,273.71,273.05,273.34,10207.0,263.3249,263.6331,262.9974,263.2768,10207.0
2021-04-23 13:30:00,273.34,273.66,273.33,273.39,5871.0,263.2768,263.585,263.2671,263.3249,5871.0
2021-04-23 13:40:00,273.45,273.74,273.24,273.38,11139.0,263.3827,263.662,263.1804,263.3153,11139.0
2021-04-23 13:50:00,273.32,273.39,272.85,273.01,10594.0,263.2575,263.3249,262.8048,262.9589,10594.0
2021-04-23 14:00:00,273.06,273.71,273.01,273.54,11450.0,263.0071,263.6331,262.9589,263.4694,11450.0
2021-04-23 14:10:00,273.5,273.65,273.4,273.48,8148.0,263.4309,263.5754,263.3346,263.4116,8148.0
2021-04-23 14:20:00,273.37,273.62,273.26,273.47,8959.0,263.3057,263.5465,263.1997,263.402,8959.0
2021-04-23 14:30:00,273.47,273.64,273.21,273.25,23509.0,263.402,263.5657,263.1516,263.1901,23509.0
2021-04-23 14:40:00,273.34,273.71,273.27,273.48,13694.0,263.2768,263.6331,263.2093,263.4116,13694.0
2021-04-23 14:50:00,273.48,273.59,273.29,273.44,15699.0,263.4116,263.5176,263.2286,263.3731,15699.0
2021-04-23 15:00:00,273.42,273.71,273.32,273.65,10794.0,263.3538,263.6331,263.2575,263.5754,10794.0
2021-04-23 15:10:00,273.67,273.91,273.52,273.91,8888.0,263.5946,263.8258,263.4501,263.8258,8888.0
2021-04-23 15:20:00,273.88,274.39,273.88,274.22,26381.0,263.7969,264.2881,263.7969,264.1244,26381.0
2021-04-23 15:30:00,274.19,274.44,273.87,274.3,24228.0,264.0955,264.3363,263.7873,264.2014,24228.0
2021-04-23 15:40:00,274.2,274.44,274.03,274.14,41855.0,264.1051,264.3363,263.9414,264.0473,41855.0
2021-04-23 15:50:00,274.07,274.22,273.71,274.05,115740.0,263.9799,264.1244,263.6331,263.9606,115740.0
2021-04-26 09:30:00,274.25,275.0,273.2,273.28,40809.0,264.1533,264.8757,263.1419,263.219,40809.0
2021-04-26 09:40:00,273.35,274.04,271.88,272.44,30052.0,263.2864,263.951,261.8705,262.4099,30052.0
2021-04-26 09:50:00,272.59,273.28,272.37,273.09,10613.0,262.5544,263.219,262.3425,263.036,10613.0
2021-04-26 10:00:00,272.88,273.1,272.31,273.04,9841.0,262.8337,263.0456,262.2847,262.9878,9841.0
2021-04-26 10:10:00,272.98,273.23,272.18,272.32,12621.0,262.93,263.1708,262.1595,262.2943,12621.0
2021-04-26 10:20:00,272.21,272.21,271.33,271.76,12144.0,262.1884,262.1884,261.3408,261.7549,12144.0
2021-04-26 10:30:00,271.77,271.87,271.18,271.38,9267.0,261.7646,261.8609,261.1963,261.3889,9267.0
2021-04-26 10:40:00,271.47,271.81,271.37,271.51,8003.0,261.4756,261.8031,261.3793,261.5141,8003.0
2021-04-26 10:50:00,271.62,271.76,270.75,270.97,16130.0,261.6201,261.7549,260.7821,260.994,16130.0
2021-04-26 11:00:00,271.02,271.25,270.66,271.21,14793.0,261.0422,261.2637,260.6954,261.2252,14793.0
2021-04-26 11:10:00,271.07,271.22,270.61,270.67,10856.0,261.0903,261.2348,260.6473,260.7051,10856.0
2021-04-26 11:20:00,270.6,270.91,270.59,270.81,7955.0,260.6376,260.9362,260.628,260.8399,7955.0
2021-04-26 11:30:00,270.75,270.92,269.91,270.04,19621.0,260.7821,260.9459,259.973,260.0983,19621.0
2021-04-26 11:40:00,270.04,270.26,269.83,270.1,11880.0,260.0983,260.3102,259.896,260.1561,11880.0
2021-04-26 11:50:00,270.03,270.52,269.69,270.21,16999.0,260.0886,260.5606,259.7611,260.262,16999.0
2021-04-26 12:00:00,270.34,270.55,270.0,270.1,11777.0,260.3872,260.5895,260.0597,260.1561,11777.0
2021-04-26 12:10:00,270.06,270.14,269.58,269.67,10376.0,260.1175,260.1946,259.6552,259.7419,10376.0
2021-04-26 12:20:00,269.61,270.13,269.61,269.88,8175.0,259.6841,260.1849,259.6841,259.9442,8175.0
2021-04-26 12:30:00,269.87,270.14,269.77,270.13,6456.0,259.9345,260.1946,259.8382,260.1849,6456.0
2021-04-26 12:40:00,270.13,270.21,269.92,270.21,9986.0,260.1849,260.262,259.9827,260.262,9986.0
2021-04-26 12:50:00,270.13,270.19,269.9,269.94,17174.0,260.1849,260.2427,259.9634,260.0019,17174.0
2021-04-26 13:00:00,270.0,270.26,269.92,270.07,9950.0,260.0597,260.3102,259.9827,260.1272,9950.0
2021-04-26 13:10:00,270.01,270.2,269.78,270.07,10300.0,260.0694,260.2524,259.8478,260.1272,10300.0
2021-04-26 13:20:00,270.05,270.72,269.87,270.64,17531.0,260.1079,260.7532,259.9345,260.6762,17531.0
2021-04-26 13:30:00,270.64,270.84,270.38,270.5,6811.0,260.6762,260.8688,260.4257,260.5413,6811.0
2021-04-26 13:40:00,270.62,270.72,270.36,270.72,3001.0,260.6569,260.7532,260.4065,260.7532,3001.0
2021-04-26 13:50:00,270.74,271.37,270.61,271.37,12827.0,260.7725,261.3793,260.6473,261.3793,12827.0
2021-04-26 14:00:00,271.29,271.3,270.94,271.22,12326.0,261.3022,261.3119,260.9651,261.2348,12326.0
2021-04-26 14:10:00,271.06,271.19,270.97,271.05,9955.0,261.0807,261.2059,260.994,261.0711,9955.0
2021-04-26 14:20:00,271.04,271.34,270.98,271.1,7663.0,261.0614,261.3504,261.0037,261.1192,7663.0
2021-04-26 14:30:00,271.16,271.26,271.0,271.15,14759.0,261.177,261.2733,261.0229,261.1674,14759.0
2021-04-26 14:40:00,271.13,271.31,270.99,271.04,15432.0,261.1481,261.3215,261.0133,261.0614,15432.0
2021-04-26 14:50:00,271.03,271.05,270.5,270.62,8800.0,261.0518,261.0711,260.5413,260.6569,8800.0
2021-04-26 15:00:00,270.66,270.67,270.32,270.43,6807.0,260.6954,260.7051,260.368,260.4739,6807.0
2021-04-26 15:10:00,270.48,270.48,269.95,270.15,13656.0,260.5221,260.5221,260.0116,260.2042,13656.0
2021-04-26 15:20:00,270.16,270.59,269.68,269.79,12811.0,260.2138,260.628,259.7515,259.8575,12811.0
2021-04-26 15:30:00,269.62,270.25,269.54,270.14,16383.0,259.6937,260.3005,259.6167,260.1946,16383.0
2021-04-26 15:40:00,270.13,270.17,269.24,269.31,37216.0,260.1849,260.2235,259.3277,259.3951,37216.0
2021-04-26 15:50:00,269.24,269.98,269.0,269.86,102111.0,259.3277,260.0405,259.0965,259.9249,102111.0
2021-04-27 09:30:00,265.48,268.75,262.88,266.0,88349.0,255.7061,258.8558,253.2019,256.207,88349.0
2021-04-27 09:40:00,266.58,267.51,265.32,266.73,41296.0,256.7656,257.6614,255.552,256.9101,41296.0
2021-04-27 09:50:00,266.96,266.96,265.08,265.77,21403.0,257.1317,257.1317,255.3209,255.9855,21403.0
2021-04-27 10:00:00,265.67,266.36,264.43,265.48,28266.0,255.8891,256.5537,254.6948,255.7061,28266.0
2021-04-27 10:10:00,265.29,266.36,264.22,266.36,22396.0,255.5231,256.5537,254.4925,256.5537,22396.0
2021-04-27 10:20:00,266.37,266.61,265.71,266.33,17378.0,256.5634,256.7945,255.9277,256.5248,17378.0
2021-04-27 10:30:00,266.43,267.41,266.19,267.37,22073.0,256.6212,257.5651,256.39,257.5266,22073.0
2021-04-27 10:40:00,267.26,268.25,266.81,268.0,18846.0,257.4206,258.3742,256.9872,258.1334,18846.0
2021-04-27 10:50:00,268.25,268.25,267.14,267.57,20430.0,258.3742,258.3742,257.305,257.7192,20430.0
2021-04-27 11:00:00,267.7,268.73,267.6,268.35,10684.0,257.8444,258.8365,257.7481,258.4705,10684.0
2021-04-27 11:10:00,268.26,268.64,267.9,268.41,17143.0,258.3838,258.7498,258.037,258.5283,17143.0
2021-04-27 11:20:00,268.41,268.87,268.3,268.85,14619.0,258.5283,258.9713,258.4223,258.9521,14619.0
2021-04-27 11:30:00,268.85,269.95,268.77,269.53,35454.0,258.9521,260.0116,258.875,259.607,35454.0
2021-04-27 11:40:00,269.55,270.37,269.06,269.1,24968.0,259.6263,260.4161,259.1543,259.1929,24968.0
2021-04-27 11:50:00,268.93,269.31,268.74,269.0,9608.0,259.0291,259.3951,258.8461,259.0965,9608.0
2021-04-27 12:00:00,269.0,269.41,268.55,268.85,17881.0,259.0965,259.4915,258.6631,258.9521,17881.0
2021-04-27 12:10:00,268.94,269.2,268.12,268.56,26430.0,259.0388,259.2892,258.2489,258.6727,26430.0
2021-04-27 12:20:00,268.38,269.15,268.38,268.81,17827.0,258.4994,259.241,258.4994,258.9135,17827.0
2021-04-27 12:30:00,268.83,269.01,268.63,268.91,6791.0,258.9328,259.1062,258.7402,259.0099,6791.0
2021-04-27 12:40:00,269.01,269.37,268.73,269.01,21568.0,259.1062,259.4529,258.8365,259.1062,21568.0
2021-04-27 12:50:00,269.01,269.22,268.9,269.04,10211.0,259.1062,259.3084,259.0002,259.1351,10211.0
2021-04-27 13:00:00,269.04,269.34,268.89,269.25,12474.0,259.1351,259.424,258.9906,259.3373,12474.0
2021-04-27 13:10:00,269.24,269.29,269.06,269.17,7565.0,259.3277,259.3759,259.1543,259.2603,7565.0
2021-04-27 13:20:00,269.24,269.62,269.15,269.62,20996.0,259.3277,259.6937,259.241,259.6937,20996.0
2021-04-27 13:30:00,269.68,269.77,268.94,269.03,13754.0,259.7515,259.8382,259.0388,259.1254,13754.0
2021-04-27 13:40:00,269.19,269.19,268.64,269.03,15702.0,259.2796,259.2796,258.7498,259.1254,15702.0
2021-04-27 13:50:00,269.07,269.11,268.92,269.1,13996.0,259.164,259.2025,259.0195,259.1929,13996.0
2021-04-27 14:00:00,269.06,269.22,268.77,269.05,14624.0,259.1543,259.3084,258.875,259.1447,14624.0
2021-04-27 14:10:00,268.98,269.33,268.91,269.33,5956.0,259.0773,259.4144,259.0099,259.4144,5956.0
2021-04-27 14:20:00,269.23,269.57,269.14,269.5,16817.0,259.3181,259.6456,259.2314,259.5781,16817.0
2021-04-27 14:30:00,269.5,269.61,269.23,269.61,9355.0,259.5781,259.6841,259.3181,259.6841,9355.0
2021-04-27 14:40:00,269.54,269.63,269.37,269.39,15373.0,259.6167,259.7034,259.4529,259.4722,15373.0
2021-04-27 14:50:00,269.47,269.53,268.86,269.12,10443.0,259.5492,259.607,258.9617,259.2121,10443.0
2021-04-27 15:00:00,269.14,269.18,268.88,269.15,10512.0,259.2314,259.2699,258.981,259.241,10512.0
2021-04-27 15:10:00,268.97,269.49,268.97,269.17,8598.0,259.0677,259.5685,259.0677,259.2603,8598.0
2021-04-27 15:20:00,269.2,269.66,269.15,269.51,12951.0,259.2892,259.7322,259.241,259.5878,12951.0
2021-04-27 15:30:00,269.6,269.75,269.03,269.52,27579.0,259.6745,259.8189,259.1254,259.5974,27579.0
2021-04-27 15:40:00,269.49,269.62,268.87,268.99,40979.0,259.5685,259.6937,258.9713,259.0869,40979.0
2021-04-27 15:50:00,269.02,269.8,268.51,269.5,120059.0,259.1158,259.8671,258.6246,259.5781,120059.0
2021-04-28 09:30:00,270.47,271.06,268.1,268.94,25640.0,260.5124,261.0807,258.2297,259.0388,25640.0
2021-04-28 09:40:00,269.75,271.49,268.69,269.01,29573.0,259.8189,261.4949,258.798,259.1062,29573.0
2021-04-28 09:50:00,268.98,270.27,268.78,269.59,30425.0,259.0773,260.3198,258.8846,259.6648,30425.0
2021-04-28 10:00:00,269.65,269.94,269.18,269.69,20350.0,259.7226,260.0019,259.2699,259.7611,20350.0
2021-04-28 10:10:00,269.65,269.87,269.2,269.3,16840.0,259.7226,259.9345,259.2892,259.3855,16840.0
2021-04-28 10:20:00,269.38,269.73,268.38,269.72,18817.0,259.4626,259.7997,258.4994,259.79,18817.0
2021-04-28 10:30:00,269.46,270.04,269.12,269.63,14791.0,259.5396,260.0983,259.2121,259.7034,14791.0
2021-04-28 10:40:00,269.6,270.35,269.52,269.78,20405.0,259.6745,260.3968,259.5974,259.8478,20405.0
2021-04-28 10:50:00,269.88,269.93,269.05,269.3,19304.0,259.9442,259.9923,259.1447,259.3855,19304.0
2021-04-28 11:00:00,269.15,270.0,269.15,269.69,20937.0,259.241,260.0597,259.241,259.7611,20937.0
2021-04-28 11:10:00,269.7,270.37,269.7,270.22,12444.0,259.7708,260.4161,259.7708,260.2716,12444.0
2021-04-28 11:20:00,270.15,270.73,270.07,270.1,14541.0,260.2042,260.7629,260.1272,260.1561,14541.0
2021-04-28 11:30:00,270.15,270.31,270.09,270.24,10416.0,260.2042,260.3583,260.1464,260.2909,10416.0
2021-04-28 11:40:00,270.24,270.59,270.12,270.37,4553.0,260.2909,260.628,260.1753,260.4161,4553.0
2021-04-28 11:50:00,270.43,270.43,269.83,270.07,18382.0,260.4739,260.4739,259.896,260.1272,18382.0
2021-04-28 12:00:00,269.92,270.34,269.85,270.34,3789.0,259.9827,260.3872,259.9153,260.3872,3789.0
2021-04-28 12:10:00,270.19,270.26,269.7,269.7,14697.0,260.2427,260.3102,259.7708,259.7708,14697.0
2021-04-28 12:20:00,269.72,270.08,269.72,270.06,12104.0,259.79,260.1368,259.79,260.1175,12104.0
2021-04-28 12:30:00,270.14,270.14,269.57,269.73,6335.0,260.1946,260.1946,259.6456,259.7997,6335.0
2021-04-28 12:40:00,269.78,270.31,269.73,270.24,8394.0,259.8478,260.3583,259.7997,260.2909,8394.0
2021-04-28 12:50:00,270.26,270.27,269.87,269.88,11850.0,260.3102,260.3198,259.9345,259.9442,11850.0
2021-04-28 13:00:00,269.93,270.34,269.91,270.07,13198.0,259.9923,260.3872,259.973,260.1272,13198.0
2021-04-28 13:10:00,270.11,270.47,270.03,270.35,11380.0,260.1657,260.5124,260.0886,260.3968,11380.0
2021-04-28 13:20:00,270.41,270.56,270.39,270.54,8493.0,260.4546,260.5991,260.4354,260.5799,8493.0
2021-04-28 13:30:00,270.55,270.55,269.37,269.8,19853.0,260.5895,260.5895,259.4529,259.8671,19853.0
2021-04-28 13:40:00,269.9,269.9,269.46,269.46,10058.0,259.9634,259.9634,259.5396,259.5396,10058.0
2021-04-28 13:50:00,269.33,269.55,268.77,269.35,14323.0,259.4144,259.6263,258.875,259.4337,14323.0
2021-04-28 14:00:00,269.24,269.5,268.29,268.73,18045.0,259.3277,259.5781,258.4127,258.8365,18045.0
2021-04-28 14:10:00,268.81,269.41,268.68,269.01,15297.0,258.9135,259.4915,258.7883,259.1062,15297.0
2021-04-28 14:20:00,269.04,269.05,268.19,268.32,20806.0,259.1351,259.1447,258.3164,258.4416,20806.0
2021-04-28 14:30:00,268.31,269.26,268.22,269.22,13668.0,258.432,259.347,258.3453,259.3084,13668.0
2021-04-28 14:40:00,269.13,269.61,269.03,269.06,18792.0,259.2218,259.6841,259.1254,259.1543,18792.0
2021-04-28 14:50:00,269.01,269.72,268.9,269.72,17657.0,259.1062,259.79,259.0002,259.79,17657.0
2021-04-28 15:00:00,269.73,269.89,269.47,269.86,13057.0,259.7997,259.9538,259.5492,259.9249,13057.0
2021-04-28 15:10:00,269.78,269.78,269.0,269.07,17817.0,259.8478,259.8478,259.0965,259.164,17817.0
2021-04-28 15:20:00,269.02,269.37,268.87,269.25,20380.0,259.1158,259.4529,258.9713,259.3373,20380.0
2021-04-28 15:30:00,269.19,269.19,268.65,268.84,31008.0,259.2796,259.2796,258.7594,258.9424,31008.0
2021-04-28 15:40:00,268.84,269.29,268.79,269.16,16519.0,258.9424,259.3759,258.8943,259.2507,16519.0
2021-04-28 15:50:00,269.01,269.11,268.62,269.11,44739.0,259.1062,259.2025,258.7305,259.2025,44739.0
2021-04-29 09:30:00,270.8,271.36,270.09,270.9,47135.0,260.8303,261.3697,260.1464,260.9266,47135.0
2021-04-29 09:40:00,271.11,271.96,270.8,271.6,17295.0,261.1289,261.9476,260.8303,261.6008,17295.0
2021-04-29 09:50:00,272.0,272.43,271.55,271.8,33137.0,261.9861,262.4003,261.5527,261.7935,33137.0
2021-04-29 10:00:00,271.62,272.54,271.48,272.53,14532.0,261.6201,262.5062,261.4852,262.4966,14532.0
2021-04-29 10:10:00,272.47,272.7,272.12,272.61,11961.0,262.4388,262.6603,262.1017,262.5736,11961.0
2021-04-29 10:20:00,272.59,272.77,272.15,272.49,28280.0,262.5544,262.7278,262.1306,262.4581,28280.0
2021-04-29 10:30:00,272.46,273.27,272.12,273.1,66927.0,262.4292,263.2093,262.1017,263.0456,66927.0
2021-04-29 10:40:00,273.14,274.1,273.09,273.93,31046.0,263.0841,264.0088,263.036,263.845,31046.0
2021-04-29 10:50:00,273.92,274.08,273.08,273.08,24788.0,263.8354,263.9895,263.0263,263.0263,24788.0
2021-04-29 11:00:00,272.83,273.4,272.65,272.83,33723.0,262.7855,263.3346,262.6122,262.7855,33723.0
2021-04-29 11:10:00,272.84,272.84,271.36,271.51,21353.0,262.7952,262.7952,261.3697,261.5141,21353.0
2021-04-29 11:20:00,271.36,271.56,270.59,270.61,18469.0,261.3697,261.5623,260.628,260.6473,18469.0
2021-04-29 11:30:00,270.6,271.26,270.07,271.14,31737.0,260.6376,261.2733,260.1272,261.1578,31737.0
2021-04-29 11:40:00,271.19,271.19,270.49,270.6,14170.0,261.2059,261.2059,260.5317,260.6376,14170.0
2021-04-29 11:50:00,270.57,271.29,270.57,270.85,21584.0,260.6087,261.3022,260.6087,260.8784,21584.0
2021-04-29 12:00:00,270.85,271.07,270.45,270.65,23780.0,260.8784,261.0903,260.4932,260.6858,23780.0
2021-04-29 12:10:00,270.74,271.6,270.74,271.44,32186.0,260.7725,261.6008,260.7725,261.4467,32186.0
2021-04-29 12:20:00,271.36,271.44,270.7,270.95,23821.0,261.3697,261.4467,260.734,260.9748,23821.0
2021-04-29 12:30:00,270.99,271.32,270.92,271.28,20913.0,261.0133,261.3311,260.9459,261.2926,20913.0
2021-04-29 12:40:00,271.32,271.37,270.93,271.09,14179.0,261.3311,261.3793,260.9555,261.1096,14179.0
2021-04-29 12:50:00,271.13,271.52,271.03,271.12,26066.0,261.1481,261.5238,261.0518,261.1385,26066.0
2021-04-29 13:00:00,271.15,271.15,270.63,270.74,29741.0,261.1674,261.1674,260.6665,260.7725,29741.0
2021-04-29 13:10:00,270.87,270.98,270.68,270.97,18769.0,260.8977,261.0037,260.7147,260.994,18769.0
2021-04-29 13:20:00,270.97,271.59,270.91,271.53,25126.0,260.994,261.5912,260.9362,261.5334,25126.0
2021-04-29 13:30:00,271.54,271.94,271.43,271.75,30291.0,261.543,261.9283,261.4371,261.7453,30291.0
2021-04-29 13:40:00,271.74,272.15,271.6,271.79,21864.0,261.7357,262.1306,261.6008,261.7838,21864.0
2021-04-29 13:50:00,271.81,272.16,271.55,272.16,22046.0,261.8031,262.1402,261.5527,262.1402,22046.0
2021-04-29 14:00:00,272.12,272.75,272.07,272.45,25422.0,262.1017,262.7085,262.0535,262.4195,25422.0
2021-04-29 14:10:00,272.45,272.98,272.36,272.98,33881.0,262.4195,262.93,262.3328,262.93,33881.0
2021-04-29 14:20:00,272.85,273.0,272.37,272.41,30524.0,262.8048,262.9493,262.3425,262.381,30524.0
2021-04-29 14:30:00,272.54,272.69,272.37,272.58,26271.0,262.5062,262.6507,262.3425,262.5447,26271.0
2021-04-29 14:40:00,272.57,272.92,272.55,272.79,19508.0,262.5351,262.8722,262.5159,262.747,19508.0
2021-04-29 14:50:00,272.73,273.63,272.72,273.52,21625.0,262.6892,263.5561,262.6796,263.4501,21625.0
2021-04-29 15:00:00,273.45,274.0,273.12,273.15,29500.0,263.3827,263.9125,263.0649,263.0938,29500.0
2021-04-29 15:10:00,273.21,273.67,272.93,273.44,29090.0,263.1516,263.5946,262.8819,263.3731,29090.0
2021-04-29 15:20:00,273.39,273.59,272.7,272.8,24203.0,263.3249,263.5176,262.6603,262.7566,24203.0
2021-04-29 15:30:00,272.78,273.4,272.71,273.38,49672.0,262.7374,263.3346,262.67,263.3153,49672.0
2021-04-29 15:40:00,273.29,274.18,273.22,274.15,45459.0,263.2286,264.0858,263.1612,264.0569,45459.0
2021-04-29 15:50:00,274.17,274.17,273.37,273.45,92600.0,264.0762,264.0762,263.3057,263.3827,92600.0
2021-04-30 09:30:00,272.61,274.63,271.76,272.22,20885.0,262.5736,264.5193,261.7549,262.198,20885.0
2021-04-30 09:40:00,272.08,273.46,272.08,272.71,15080.0,262.0632,263.3923,262.0632,262.67,15080.0
2021-04-30 09:50:00,272.81,273.97,272.46,272.98,11359.0,262.7663,263.8836,262.4292,262.93,11359.0
2021-04-30 10:00:00,272.75,272.95,271.93,271.95,14308.0,262.7085,262.9011,261.9187,261.9379,14308.0
2021-04-30 10:10:00,271.95,272.31,271.51,271.77,11159.0,261.9379,262.2847,261.5141,261.7646,11159.0
2021-04-30 10:20:00,271.87,273.15,271.87,272.99,12484.0,261.8609,263.0938,261.8609,262.9397,12484.0
2021-04-30 10:30:00,272.66,272.89,272.44,272.66,10954.0,262.6218,262.8433,262.4099,262.6218,10954.0
2021-04-30 10:40:00,272.52,272.76,272.12,272.41,16007.0,262.487,262.7181,262.1017,262.381,16007.0
2021-04-30 10:50:00,272.42,272.8,272.23,272.62,9386.0,262.3906,262.7566,262.2076,262.5833,9386.0
2021-04-30 11:00:00,272.55,272.55,271.96,272.1,8081.0,262.5159,262.5159,261.9476,262.0824,8081.0
2021-04-30 11:10:00,272.01,272.26,271.73,271.8,11414.0,261.9957,262.2365,261.726,261.7935,11414.0
2021-04-30 11:20:00,271.85,272.13,271.78,271.78,5256.0,261.8416,262.1113,261.7742,261.7742,5256.0
2021-04-30 11:30:00,271.75,272.5,271.75,272.29,10882.0,261.7453,262.4677,261.7453,262.2654,10882.0
2021-04-30 11:40:00,272.25,273.09,272.2,272.76,9761.0,262.2269,263.036,262.1787,262.7181,9761.0
2021-04-30 11:50:00,272.59,272.62,272.25,272.56,7723.0,262.5544,262.5833,262.2269,262.5255,7723.0
2021-04-30 12:00:00,272.55,272.81,272.32,272.69,9471.0,262.5159,262.7663,262.2943,262.6507,9471.0
2021-04-30 12:10:00,272.66,272.76,272.63,272.68,4692.0,262.6218,262.7181,262.5929,262.6411,4692.0
2021-04-30 12:20:00,272.62,273.05,272.54,272.87,9004.0,262.5833,262.9974,262.5062,262.8241,9004.0
2021-04-30 12:30:00,272.85,273.24,272.69,272.74,10134.0,262.8048,263.1804,262.6507,262.6989,10134.0
2021-04-30 12:40:00,272.69,273.07,272.67,272.67,12995.0,262.6507,263.0167,262.6314,262.6314,12995.0
2021-04-30 12:50:00,272.74,272.74,272.25,272.57,11479.0,262.6989,262.6989,262.2269,262.5351,11479.0
2021-04-30 13:00:00,272.46,272.46,272.05,272.35,8381.0,262.4292,262.4292,262.0343,262.3232,8381.0
2021-04-30 13:10:00,272.4,272.76,272.35,272.74,10205.0,262.3714,262.7181,262.3232,262.6989,10205.0
2021-04-30 13:20:00,272.73,272.94,272.58,272.79,14233.0,262.6892,262.8915,262.5447,262.747,14233.0
2021-04-30 13:30:00,272.73,272.77,272.36,272.49,11690.0,262.6892,262.7278,262.3328,262.4581,11690.0
2021-04-30 13:40:00,272.55,272.67,272.42,272.56,8519.0,262.5159,262.6314,262.3906,262.5255,8519.0
2021-04-30 13:50:00,272.61,272.73,272.43,272.48,12326.0,262.5736,262.6892,262.4003,262.4484,12326.0
2021-04-30 14:00:00,272.63,272.76,272.46,272.67,9960.0,262.5929,262.7181,262.4292,262.6314,9960.0
2021-04-30 14:10:00,272.63,272.67,272.3,272.63,16230.0,262.5929,262.6314,262.2751,262.5929,16230.0
2021-04-30 14:20:00,272.59,272.81,272.46,272.6,14254.0,262.5544,262.7663,262.4292,262.564,14254.0
2021-04-30 14:30:00,272.6,273.04,272.58,273.01,21910.0,262.564,262.9878,262.5447,262.9589,21910.0
2021-04-30 14:40:00,273.0,273.48,272.97,273.2,11370.0,262.9493,263.4116,262.9204,263.1419,11370.0
2021-04-30 14:50:00,273.13,273.4,273.05,273.18,9792.0,263.0745,263.3346,262.9974,263.1227,9792.0
2021-04-30 15:00:00,273.19,273.67,273.19,273.67,26309.0,263.1323,263.5946,263.1323,263.5946,26309.0
2021-04-30 15:10:00,273.62,274.0,273.6,273.81,17573.0,263.5465,263.9125,263.5272,263.7295,17573.0
2021-04-30 15:20:00,273.9,274.44,273.84,274.44,16199.0,263.8162,264.3363,263.7584,264.3363,16199.0
2021-04-30 15:30:00,274.43,274.48,273.57,273.57,24772.0,264.3266,264.3748,263.4983,263.4983,24772.0
2021-04-30 15:40:00,273.54,274.1,273.04,273.96,30260.0,263.4694,264.0088,262.9878,263.8739,30260.0
2021-04-30 15:50:00,273.92,274.36,273.76,274.03,103001.0,263.8354,264.2592,263.6813,263.9414,103001.0
2021-05-03 09:30:00,275.0,277.0,274.56,276.5,44587.0,264.8757,266.802,264.4519,266.3204,44587.0
2021-05-03 09:40:00,276.48,277.1,276.32,276.79,15657.0,266.3012,266.8983,266.1471,266.5998,15657.0
2021-05-03 09:50:00,277.02,277.79,276.5,276.95,16768.0,266.8213,267.5629,266.3204,266.7539,16768.0
2021-05-03 10:00:00,276.94,277.09,275.4,275.75,18431.0,266.7442,266.8887,265.2609,265.598,18431.0
2021-05-03 10:10:00,275.61,276.13,275.33,275.7,13693.0,265.4632,265.9641,265.1935,265.5499,13693.0
2021-05-03 10:20:00,275.92,276.58,275.75,276.17,9816.0,265.7618,266.3975,265.598,266.0026,9816.0
2021-05-03 10:30:00,276.29,277.13,276.05,276.82,16663.0,266.1182,266.9272,265.887,266.6286,16663.0
2021-05-03 10:40:00,277.05,277.57,276.8,277.0,14594.0,266.8502,267.351,266.6094,266.802,14594.0
2021-05-03 10:50:00,277.0,277.68,276.78,277.68,13529.0,266.802,267.457,266.5901,267.457,13529.0
2021-05-03 11:00:00,277.68,277.72,276.92,277.2,11778.0,267.457,267.4955,266.725,266.9947,11778.0
2021-05-03 11:10:00,277.24,277.74,277.22,277.74,6639.0,267.0332,267.5148,267.0139,267.5148,6639.0
2021-05-03 11:20:00,277.74,277.74,277.22,277.5,9641.0,267.5148,267.5148,267.0139,267.2836,9641.0
2021-05-03 11:30:00,277.54,277.57,276.72,276.8,15247.0,267.3221,267.351,266.5323,266.6094,15247.0
2021-05-03 11:40:00,276.76,276.83,276.43,276.76,13621.0,266.5709,266.6383,266.253,266.5709,13621.0
2021-05-03 11:50:00,276.79,277.23,276.68,277.17,6431.0,266.5998,267.0236,266.4938,266.9658,6431.0
2021-05-03 12:00:00,277.11,277.11,276.6,276.93,9631.0,266.908,266.908,266.4167,266.7346,9631.0
2021-05-03 12:10:00,276.9,276.96,276.69,276.69,17319.0,266.7057,266.7635,266.5034,266.5034,17319.0
2021-05-03 12:20:00,276.61,276.92,276.56,276.87,11639.0,266.4264,266.725,266.3782,266.6768,11639.0
2021-05-03 12:30:00,276.76,277.38,276.76,277.3,9685.0,266.5709,267.168,266.5709,267.091,9685.0
2021-05-03 12:40:00,277.31,277.6,277.23,277.46,5599.0,267.1006,267.3799,267.0236,267.2451,5599.0
2021-05-03 12:50:00,277.52,277.77,277.5,277.58,4605.0,267.3029,267.5437,267.2836,267.3607,4605.0
2021-05-03 13:00:00,277.73,277.91,277.65,277.81,8425.0,267.5051,267.6785,267.4281,267.5822,8425.0
2021-05-03 13:10:00,277.73,277.86,277.72,277.77,4447.0,267.5051,267.6304,267.4955,267.5437,4447.0
2021-05-03 13:20:00,277.79,278.03,277.72,277.73,12630.0,267.5629,267.7941,267.4955,267.5051,12630.0
2021-05-03 13:30:00,277.81,278.1,277.74,278.0,10516.0,267.5822,267.8615,267.5148,267.7652,10516.0
2021-05-03 13:40:00,277.93,277.93,277.58,277.72,4379.0,267.6978,267.6978,267.3607,267.4955,4379.0
2021-05-03 13:50:00,277.68,277.96,277.59,277.96,9274.0,267.457,267.7267,267.3703,267.7267,9274.0
2021-05-03 14:00:00,277.85,278.19,277.8,277.81,9673.0,267.6207,267.9482,267.5726,267.5822,9673.0
2021-05-03 14:10:00,277.81,278.41,277.8,278.39,12372.0,267.5822,268.1601,267.5726,268.1408,12372.0
2021-05-03 14:20:00,278.42,278.86,278.34,278.76,12608.0,268.1697,268.5935,268.0927,268.4972,12608.0
2021-05-03 14:30:00,278.75,279.0,278.72,278.94,14467.0,268.4876,268.7284,268.4587,268.6706,14467.0
2021-05-03 14:40:00,278.99,279.25,278.98,279.19,13334.0,268.7188,268.9692,268.7091,268.9114,13334.0
2021-05-03 14:50:00,279.26,279.46,279.08,279.18,16707.0,268.9788,269.1715,268.8054,268.9018,16707.0
2021-05-03 15:00:00,279.15,279.22,278.91,279.18,23578.0,268.8729,268.9403,268.6417,268.9018,23578.0
2021-05-03 15:10:00,279.13,279.13,278.38,278.38,38182.0,268.8536,268.8536,268.1312,268.1312,38182.0
2021-05-03 15:20:00,278.39,278.53,278.32,278.32,15074.0,268.1408,268.2757,268.0734,268.0734,15074.0
2021-05-03 15:30:00,278.31,278.54,278.12,278.42,18719.0,268.0638,268.2853,267.8808,268.1697,18719.0
2021-05-03 15:40:00,278.37,278.54,278.07,278.24,16426.0,268.1216,268.2853,267.8326,267.9964,16426.0
2021-05-03 15:50:00,278.18,278.37,277.59,278.02,78737.0,267.9386,268.1216,267.3703,267.7845,78737.0
2021-05-04 09:30:00,276.51,278.66,276.04,278.65,55917.0,266.3301,268.4009,265.8774,268.3913,55917.0
2021-05-04 09:40:00,278.72,280.13,278.56,279.7,46814.0,268.4587,269.8168,268.3046,269.4026,46814.0
2021-05-04 09:50:00,279.76,280.71,279.31,280.51,29572.0,269.4604,270.3754,269.027,270.1828,29572.0
2021-05-04 10:00:00,280.5,280.66,279.7,280.25,20295.0,270.1732,270.3273,269.4026,269.9324,20295.0
2021-05-04 10:10:00,280.08,280.61,279.71,280.47,21199.0,269.7686,270.2791,269.4123,270.1443,21199.0
2021-05-04 10:20:00,280.36,280.45,279.55,280.06,24883.0,270.0383,270.125,269.2581,269.7494,24883.0
2021-05-04 10:30:00,280.02,280.84,280.0,280.43,22645.0,269.7108,270.5006,269.6916,270.1057,22645.0
2021-05-04 10:40:00,280.6,281.15,280.23,281.0,20426.0,270.2695,270.7992,269.9131,270.6548,20426.0
2021-05-04 10:50:00,280.96,281.35,280.61,281.1,20301.0,270.6162,270.9919,270.2791,270.7511,20301.0
2021-05-04 11:00:00,281.03,281.46,280.86,281.46,23385.0,270.6837,271.0978,270.5199,271.0978,23385.0
2021-05-04 11:10:00,281.66,281.81,280.76,281.49,36694.0,271.2905,271.4349,270.4236,271.1267,36694.0
2021-05-04 11:20:00,281.4,282.61,281.39,282.59,63470.0,271.04,272.2055,271.0304,272.1862,63470.0
2021-05-04 11:30:00,282.67,283.11,282.59,283.05,32171.0,272.2633,272.6871,272.1862,272.6293,32171.0
2021-05-04 11:40:00,283.03,283.42,282.76,282.87,37256.0,272.61,272.9857,272.35,272.4559,37256.0
2021-05-04 11:50:00,282.94,283.02,282.27,283.02,27396.0,272.5233,272.6004,271.878,272.6004,27396.0
2021-05-04 12:00:00,283.08,283.3,282.46,282.79,16376.0,272.6582,272.8701,272.061,272.3789,16376.0
2021-05-04 12:10:00,282.82,283.26,282.81,283.26,20386.0,272.4078,272.8316,272.3981,272.8316,20386.0
2021-05-04 12:20:00,283.23,283.29,282.93,283.05,13864.0,272.8027,272.8605,272.5137,272.6293,13864.0
2021-05-04 12:30:00,283.05,283.22,282.78,283.08,12789.0,272.6293,272.793,272.3692,272.6582,12789.0
2021-05-04 12:40:00,283.09,283.21,282.79,282.97,16860.0,272.6678,272.7834,272.3789,272.5522,16860.0
2021-05-04 12:50:00,283.04,283.11,282.5,282.5,13952.0,272.6197,272.6871,272.0995,272.0995,13952.0
2021-05-04 13:00:00,282.5,282.94,282.33,282.91,21754.0,272.0995,272.5233,271.9358,272.4944,21754.0
2021-05-04 13:10:00,282.87,282.92,282.35,282.52,18557.0,272.4559,272.5041,271.9551,272.1188,18557.0
2021-05-04 13:20:00,282.51,282.61,281.99,282.5,27616.0,272.1092,272.2055,271.6083,272.0995,27616.0
2021-05-04 13:30:00,282.52,282.92,282.4,282.88,16213.0,272.1188,272.5041,272.0032,272.4655,16213.0
2021-05-04 13:40:00,282.89,282.89,282.63,282.86,17615.0,272.4752,272.4752,272.2247,272.4463,17615.0
2021-05-04 13:50:00,282.75,282.87,282.43,282.55,27236.0,272.3403,272.4559,272.0321,272.1477,27236.0
2021-05-04 14:00:00,282.5,282.55,282.11,282.48,14559.0,272.0995,272.1477,271.7239,272.0803,14559.0
2021-05-04 14:10:00,282.48,282.86,282.42,282.47,19585.0,272.0803,272.4463,272.0225,272.0706,19585.0
2021-05-04 14:20:00,282.53,282.63,281.7,281.9,17439.0,272.1284,272.2247,271.329,271.5216,17439.0
2021-05-04 14:30:00,281.94,282.12,281.76,282.04,10435.0,271.5602,271.7335,271.3868,271.6565,10435.0
2021-05-04 14:40:00,282.02,282.65,282.02,282.65,11900.0,271.6372,272.244,271.6372,272.244,11900.0
2021-05-04 14:50:00,282.66,282.69,282.32,282.56,13554.0,272.2536,272.2825,271.9262,272.1573,13554.0
2021-05-04 15:00:00,282.58,282.68,282.29,282.5,15157.0,272.1766,272.2729,271.8973,272.0995,15157.0
2021-05-04 15:10:00,282.65,282.85,282.55,282.73,13137.0,272.244,272.4366,272.1477,272.3211,13137.0
2021-05-04 15:20:00,282.7,283.0,282.63,282.99,14071.0,272.2922,272.5811,272.2247,272.5715,14071.0
2021-05-04 15:30:00,282.97,282.99,282.67,282.91,23757.0,272.5522,272.5715,272.2633,272.4944,23757.0
2021-05-04 15:40:00,282.84,283.03,282.58,282.88,18545.0,272.427,272.61,272.1766,272.4655,18545.0
2021-05-04 15:50:00,282.91,283.6,282.77,283.45,77934.0,272.4944,273.159,272.3596,273.0146,77934.0
2021-05-05 09:30:00,284.84,285.26,282.81,283.0,46740.0,274.3534,274.7579,272.3981,272.5811,46740.0
2021-05-05 09:40:00,282.98,283.44,281.84,282.55,17646.0,272.5619,273.0049,271.4638,272.1477,17646.0
2021-05-05 09:50:00,282.8,282.81,281.84,282.26,11261.0,272.3885,272.3981,271.4638,271.8684,11261.0
2021-05-05 10:00:00,282.38,282.73,281.42,282.05,7419.0,271.984,272.3211,271.0593,271.6661,7419.0
2021-05-05 10:10:00,282.05,282.07,280.78,280.78,14034.0,271.6661,271.6854,270.4429,270.4429,14034.0
2021-05-05 10:20:00,280.73,281.18,280.45,281.18,13344.0,270.3947,270.8281,270.125,270.8281,13344.0
2021-05-05 10:30:00,281.07,281.32,280.64,281.32,7468.0,270.7222,270.963,270.308,270.963,7468.0
2021-05-05 10:40:00,281.3,281.6,281.01,281.55,9591.0,270.9437,271.2327,270.6644,271.1845,9591.0
2021-05-05 10:50:00,281.57,281.64,281.19,281.41,4535.0,271.2038,271.2712,270.8378,271.0497,4535.0
2021-05-05 11:00:00,281.41,282.01,281.33,281.84,7675.0,271.0497,271.6276,270.9726,271.4638,7675.0
2021-05-05 11:10:00,281.93,282.03,281.73,282.03,2401.0,271.5505,271.6468,271.3579,271.6468,2401.0
2021-05-05 11:20:00,282.05,282.26,281.96,282.2,6438.0,271.6661,271.8684,271.5794,271.8106,6438.0
2021-05-05 11:30:00,282.41,282.58,282.29,282.41,3951.0,272.0128,272.1766,271.8973,272.0128,3951.0
2021-05-05 11:40:00,282.48,283.33,282.41,283.19,17876.0,272.0803,272.899,272.0128,272.7641,17876.0
2021-05-05 11:50:00,283.28,283.28,282.6,283.11,61161.0,272.8508,272.8508,272.1959,272.6871,61161.0
2021-05-05 12:00:00,283.29,283.48,282.86,283.29,7177.0,272.8605,273.0435,272.4463,272.8605,7177.0
2021-05-05 12:10:00,283.32,283.42,283.11,283.35,6368.0,272.8893,272.9857,272.6871,272.9182,6368.0
2021-05-05 12:20:00,283.41,283.82,283.41,283.43,5247.0,272.976,273.3709,272.976,272.9953,5247.0
2021-05-05 12:30:00,283.44,284.12,283.34,284.12,9553.0,273.0049,273.6599,272.9086,273.6599,9553.0
2021-05-05 12:40:00,284.05,284.12,283.38,283.38,5129.0,273.5925,273.6599,272.9471,272.9471,5129.0
2021-05-05 12:50:00,283.39,283.42,282.68,282.69,7170.0,272.9568,272.9857,272.2729,272.2825,7170.0
2021-05-05 13:00:00,282.69,282.95,282.58,282.71,6794.0,272.2825,272.533,272.1766,272.3018,6794.0
2021-05-05 13:10:00,282.89,283.06,282.68,282.94,24528.0,272.4752,272.6389,272.2729,272.5233,24528.0
2021-05-05 13:20:00,283.05,283.39,282.93,282.93,6346.0,272.6293,272.9568,272.5137,272.5137,6346.0
2021-05-05 13:30:00,282.91,283.27,282.91,283.27,1692.0,272.4944,272.8412,272.4944,272.8412,1692.0
2021-05-05 13:40:00,283.22,283.31,283.04,283.12,3947.0,272.793,272.8797,272.6197,272.6967,3947.0
2021-05-05 13:50:00,283.15,283.21,282.89,283.0,5597.0,272.7256,272.7834,272.4752,272.5811,5597.0
2021-05-05 14:00:00,283.08,283.73,283.08,283.49,12748.0,272.6582,273.2843,272.6582,273.0531,12748.0
2021-05-05 14:10:00,283.43,283.52,283.24,283.34,7175.0,272.9953,273.082,272.8123,272.9086,7175.0
2021-05-05 14:20:00,283.48,283.78,283.33,283.78,18194.0,273.0435,273.3324,272.899,273.3324,18194.0
2021-05-05 14:30:00,283.82,284.01,283.82,283.83,9738.0,273.3709,273.5539,273.3709,273.3806,9738.0
2021-05-05 14:40:00,283.88,284.32,283.88,284.24,8590.0,273.4287,273.8525,273.4287,273.7755,8590.0
2021-05-05 14:50:00,284.24,284.24,283.75,283.89,12261.0,273.7755,273.7755,273.3035,273.4384,12261.0
2021-05-05 15:00:00,283.85,284.25,283.78,283.99,8302.0,273.3998,273.7851,273.3324,273.5347,8302.0
2021-05-05 15:10:00,284.03,284.4,283.99,284.29,11952.0,273.5732,273.9296,273.5347,273.8236,11952.0
2021-05-05 15:20:00,284.29,284.42,284.01,284.18,14594.0,273.8236,273.9488,273.5539,273.7177,14594.0
2021-05-05 15:30:00,284.17,284.17,283.03,283.27,25505.0,273.7081,273.7081,272.61,272.8412,25505.0
2021-05-05 15:40:00,283.36,283.56,282.78,282.78,23511.0,272.9279,273.1205,272.3692,272.3692,23511.0
2021-05-05 15:50:00,282.83,283.35,282.55,283.32,77827.0,272.4174,272.9182,272.1477,272.8893,77827.0
2021-05-06 09:30:00,283.91,284.7,283.58,284.2,33882.0,273.4576,274.2185,273.1398,273.7369,33882.0
2021-05-06 09:40:00,284.1,284.88,283.69,284.55,30537.0,273.6406,274.3919,273.2457,274.0741,30537.0
2021-05-06 09:50:00,284.56,285.99,284.56,285.38,30822.0,274.0837,275.461,274.0837,274.8735,30822.0
2021-05-06 10:00:00,285.38,285.72,284.71,284.71,21164.0,274.8735,275.201,274.2282,274.2282,21164.0
2021-05-06 10:10:00,284.64,284.67,284.26,284.61,12477.0,274.1607,274.1896,273.7947,274.1319,12477.0
2021-05-06 10:20:00,284.54,284.72,284.05,284.34,14760.0,274.0644,274.2378,273.5925,273.8718,14760.0
2021-05-06 10:30:00,284.26,284.53,284.04,284.29,11743.0,273.7947,274.0548,273.5828,273.8236,11743.0
2021-05-06 10:40:00,284.27,284.74,284.17,284.41,11087.0,273.8044,274.2571,273.7081,273.9392,11087.0
2021-05-06 10:50:00,284.56,285.28,284.34,285.27,9188.0,274.0837,274.7772,273.8718,274.7676,9188.0
2021-05-06 11:00:00,285.22,285.45,285.12,285.45,11899.0,274.7194,274.9409,274.6231,274.9409,11899.0
2021-05-06 11:10:00,285.48,285.81,285.31,285.33,11916.0,274.9698,275.2877,274.8061,274.8253,11916.0
2021-05-06 11:20:00,285.34,285.78,285.3,285.54,9941.0,274.835,275.2588,274.7965,275.0276,9941.0
2021-05-06 11:30:00,285.5,286.08,285.5,285.96,10864.0,274.9891,275.5477,274.9891,275.4322,10864.0
2021-05-06 11:40:00,285.91,286.35,285.89,286.15,13506.0,275.384,275.8078,275.3647,275.6152,13506.0
2021-05-06 11:50:00,286.15,286.22,285.4,285.4,12152.0,275.6152,275.6826,274.8928,274.8928,12152.0
2021-05-06 12:00:00,285.43,285.57,285.14,285.34,11780.0,274.9217,275.0565,274.6423,274.835,11780.0
2021-05-06 12:10:00,285.38,285.63,285.23,285.28,15843.0,274.8735,275.1143,274.729,274.7772,15843.0
2021-05-06 12:20:00,285.32,285.4,285.01,285.3,12761.0,274.8157,274.8928,274.5171,274.7965,12761.0
2021-05-06 12:30:00,285.35,285.56,284.87,284.87,10192.0,274.8446,275.0469,274.3823,274.3823,10192.0
2021-05-06 12:40:00,284.81,285.12,284.75,285.09,9673.0,274.3245,274.6231,274.2667,274.5942,9673.0
2021-05-06 12:50:00,285.13,285.17,284.83,284.87,14929.0,274.6327,274.6712,274.3438,274.3823,14929.0
2021-05-06 13:00:00,284.87,285.05,284.65,284.78,9324.0,274.3823,274.5557,274.1704,274.2956,9324.0
2021-05-06 13:10:00,284.85,284.93,284.37,284.37,7477.0,274.363,274.4401,273.9007,273.9007,7477.0
2021-05-06 13:20:00,284.46,284.49,284.09,284.22,6635.0,273.9874,274.0163,273.631,273.7562,6635.0
2021-05-06 13:30:00,284.15,284.67,284.15,284.46,9211.0,273.6888,274.1896,273.6888,273.9874,9211.0
2021-05-06 13:40:00,284.5,284.74,284.41,284.71,8071.0,274.0259,274.2571,273.9392,274.2282,8071.0
2021-05-06 13:50:00,284.75,284.75,284.31,284.31,11505.0,274.2667,274.2667,273.8429,273.8429,11505.0
2021-05-06 14:00:00,284.4,284.64,284.3,284.5,6068.0,273.9296,274.1607,273.8333,274.0259,6068.0
2021-05-06 14:10:00,284.63,284.79,284.36,284.48,9100.0,274.1511,274.3052,273.8911,274.0066,9100.0
2021-05-06 14:20:00,284.42,284.93,284.24,284.93,9544.0,273.9488,274.4401,273.7755,274.4401,9544.0
2021-05-06 14:30:00,284.89,284.96,284.71,284.93,7810.0,274.4015,274.469,274.2282,274.4401,7810.0
2021-05-06 14:40:00,284.98,285.04,284.75,284.98,8634.0,274.4882,274.546,274.2667,274.4882,8634.0
2021-05-06 14:50:00,284.94,285.06,284.81,284.89,7352.0,274.4497,274.5653,274.3245,274.4015,7352.0
2021-05-06 15:00:00,284.87,285.12,284.74,284.97,11494.0,274.3823,274.6231,274.2571,274.4786,11494.0
2021-05-06 15:10:00,284.93,285.14,284.77,284.78,13421.0,274.4401,274.6423,274.286,274.2956,13421.0
2021-05-06 15:20:00,284.74,284.94,284.42,284.94,22166.0,274.2571,274.4497,273.9488,274.4497,22166.0
2021-05-06 15:30:00,284.98,285.28,284.83,284.98,25583.0,274.4882,274.7772,274.3438,274.4882,25583.0
2021-05-06 15:40:00,284.98,285.31,284.97,285.27,25493.0,274.4882,274.8061,274.4786,274.7676,25493.0
2021-05-06 15:50:00,285.3,285.58,285.05,285.38,52860.0,274.7965,275.0661,274.5557,274.8735,52860.0
2021-05-07 09:30:00,284.74,285.32,283.01,283.94,29354.0,274.2571,274.8157,272.5908,273.4865,29354.0
2021-05-07 09:40:00,283.71,284.85,283.71,284.24,14567.0,273.265,274.363,273.265,273.7755,14567.0
2021-05-07 09:50:00,284.13,285.73,283.85,284.65,22598.0,273.6695,275.2106,273.3998,274.1704,22598.0
2021-05-07 10:00:00,284.65,285.42,284.6,285.04,8715.0,274.1704,274.912,274.1222,274.546,8715.0
2021-05-07 10:10:00,285.05,285.72,285.0,285.0,10607.0,274.5557,275.201,274.5075,274.5075,10607.0
2021-05-07 10:20:00,284.85,285.08,284.76,284.93,6199.0,274.363,274.5846,274.2763,274.4401,6199.0
2021-05-07 10:30:00,284.85,285.11,284.23,284.76,11330.0,274.363,274.6134,273.7658,274.2763,11330.0
2021-05-07 10:40:00,284.7,284.7,284.32,284.5,5324.0,274.2185,274.2185,273.8525,274.0259,5324.0
2021-05-07 10:50:00,284.51,285.2,284.48,285.18,4868.0,274.0355,274.7001,274.0066,274.6809,4868.0
2021-05-07 11:00:00,285.26,285.55,285.26,285.44,6942.0,274.7579,275.0372,274.7579,274.9313,6942.0
2021-05-07 11:10:00,285.4,285.8,285.4,285.65,5684.0,274.8928,275.278,274.8928,275.1336,5684.0
2021-05-07 11:20:00,285.73,285.73,285.03,285.16,35719.0,275.2106,275.2106,274.5364,274.6616,35719.0
2021-05-07 11:30:00,285.17,285.73,285.04,285.41,13246.0,274.6712,275.2106,274.546,274.9024,13246.0
2021-05-07 11:40:00,285.38,285.44,284.95,285.0,5243.0,274.8735,274.9313,274.4593,274.5075,5243.0
2021-05-07 11:50:00,284.98,284.99,284.56,284.75,6186.0,274.4882,274.4979,274.0837,274.2667,6186.0
2021-05-07 12:00:00,284.82,285.35,284.82,285.35,2982.0,274.3341,274.8446,274.3341,274.8446,2982.0
2021-05-07 12:10:00,285.37,285.41,285.12,285.24,5956.0,274.8639,274.9024,274.6231,274.7387,5956.0
2021-05-07 12:20:00,285.29,285.39,285.08,285.33,18213.0,274.7868,274.8831,274.5846,274.8253,18213.0
2021-05-07 12:30:00,285.34,285.92,285.27,285.89,7470.0,274.835,275.3936,274.7676,275.3647,7470.0
2021-05-07 12:40:00,285.91,286.0,285.66,285.75,9920.0,275.384,275.4707,275.1432,275.2299,9920.0
2021-05-07 12:50:00,285.83,286.18,285.74,285.78,8719.0,275.3069,275.6441,275.2203,275.2588,8719.0
2021-05-07 13:00:00,285.75,285.97,285.54,285.97,4152.0,275.2299,275.4418,275.0276,275.4418,4152.0
2021-05-07 13:10:00,286.0,286.16,285.75,285.84,9512.0,275.4707,275.6248,275.2299,275.3166,9512.0
2021-05-07 13:20:00,285.89,286.24,285.72,285.89,5626.0,275.3647,275.7018,275.201,275.3647,5626.0
2021-05-07 13:30:00,285.91,286.67,285.91,286.48,13697.0,275.384,276.116,275.384,275.933,13697.0
2021-05-07 13:40:00,286.44,286.7,286.4,286.7,4826.0,275.8945,276.1449,275.856,276.1449,4826.0
2021-05-07 13:50:00,286.68,287.19,286.68,287.15,10575.0,276.1256,276.6169,276.1256,276.5783,10575.0
2021-05-07 14:00:00,287.11,287.44,287.01,287.33,15347.0,276.5398,276.8577,276.4435,276.7517,15347.0
2021-05-07 14:10:00,287.19,287.64,287.13,287.64,10233.0,276.6169,277.0503,276.5591,277.0503,10233.0
2021-05-07 14:20:00,287.62,287.77,287.42,287.46,11833.0,277.031,277.1755,276.8384,276.8769,11833.0
2021-05-07 14:30:00,287.56,287.6,286.96,287.15,13587.0,276.9732,277.0118,276.3953,276.5783,13587.0
2021-05-07 14:40:00,287.11,287.64,287.03,287.34,15010.0,276.5398,277.0503,276.4628,276.7613,15010.0
2021-05-07 14:50:00,287.29,287.33,286.83,286.83,20751.0,276.7132,276.7517,276.2701,276.2701,20751.0
2021-05-07 15:00:00,286.82,287.25,286.76,287.21,8219.0,276.2605,276.6747,276.2027,276.6361,8219.0
2021-05-07 15:10:00,287.07,287.17,286.88,286.95,11481.0,276.5013,276.5976,276.3183,276.3857,11481.0
2021-05-07 15:20:00,286.95,287.13,286.76,286.83,16749.0,276.3857,276.5591,276.2027,276.2701,16749.0
2021-05-07 15:30:00,286.87,287.28,286.77,287.23,16854.0,276.3086,276.7036,276.2123,276.6554,16854.0
2021-05-07 15:40:00,287.23,287.33,286.92,287.33,13764.0,276.6554,276.7517,276.3568,276.7517,13764.0
2021-05-07 15:50:00,287.25,287.6,287.12,287.12,55263.0,276.6747,277.0118,276.5494,276.5494,55263.0
2021-05-10 09:30:00,288.71,289.7,288.06,289.1,28092.0,278.0809,279.0345,277.4548,278.4566,28092.0
2021-05-10 09:40:00,289.08,290.37,288.93,290.37,14503.0,278.4373,279.6798,278.2928,279.6798,14503.0
2021-05-10 09:50:00,290.48,291.01,290.23,290.69,17255.0,279.7857,280.2962,279.5449,279.988,17255.0
2021-05-10 10:00:00,290.74,291.74,290.68,291.39,55027.0,280.0362,280.9994,279.9784,280.6622,55027.0
2021-05-10 10:10:00,291.49,292.11,291.26,291.54,29705.0,280.7586,281.3557,280.537,280.8067,29705.0
2021-05-10 10:20:00,291.51,291.94,291.2,291.89,21765.0,280.7778,281.192,280.4792,281.1438,21765.0
2021-05-10 10:30:00,291.72,291.84,291.39,291.81,29628.0,280.9801,281.0957,280.6622,281.0668,29628.0
2021-05-10 10:40:00,291.74,291.94,291.39,291.53,27288.0,280.9994,281.192,280.6622,280.7971,27288.0
2021-05-10 10:50:00,291.49,291.92,291.48,291.51,13260.0,280.7586,281.1727,280.7489,280.7778,13260.0
2021-05-10 11:00:00,291.54,291.99,291.51,291.99,8585.0,280.8067,281.2402,280.7778,281.2402,8585.0
2021-05-10 11:10:00,291.99,292.72,291.91,292.63,13731.0,281.2402,281.9433,281.1631,281.8566,13731.0
2021-05-10 11:20:00,292.57,293.05,292.57,292.72,64441.0,281.7988,282.2611,281.7988,281.9433,64441.0
2021-05-10 11:30:00,292.7,292.85,292.12,292.12,16625.0,281.924,282.0685,281.3654,281.3654,16625.0
2021-05-10 11:40:00,292.06,292.42,291.86,292.03,26642.0,281.3076,281.6543,281.1149,281.2787,26642.0
2021-05-10 11:50:00,292.08,292.25,291.95,292.02,6201.0,281.3268,281.4906,281.2016,281.269,6201.0
2021-05-10 12:00:00,291.98,292.17,291.48,291.51,13528.0,281.2305,281.4135,280.7489,280.7778,13528.0
2021-05-10 12:10:00,291.48,291.97,291.48,291.97,5917.0,280.7489,281.2209,280.7489,281.2209,5917.0
2021-05-10 12:20:00,292.02,292.3,291.74,291.75,9041.0,281.269,281.5387,280.9994,281.009,9041.0
2021-05-10 12:30:00,291.78,291.78,290.81,290.81,16280.0,281.0379,281.0379,280.1036,280.1036,16280.0
2021-05-10 12:40:00,290.72,290.85,290.4,290.4,10309.0,280.0169,280.1421,279.7087,279.7087,10309.0
2021-05-10 12:50:00,290.38,290.73,290.31,290.52,9105.0,279.6894,280.0265,279.622,279.8243,9105.0
2021-05-10 13:00:00,290.52,290.56,289.9,290.35,10346.0,279.8243,279.8628,279.2271,279.6605,10346.0
2021-05-10 13:10:00,290.24,290.38,289.93,289.93,11817.0,279.5546,279.6894,279.256,279.256,11817.0
2021-05-10 13:20:00,290.01,290.02,289.0,289.19,99095.0,279.333,279.3427,278.3602,278.5432,99095.0
2021-05-10 13:30:00,289.15,289.47,289.0,289.41,11154.0,278.5047,278.8129,278.3602,278.7551,11154.0
2021-05-10 13:40:00,289.39,290.03,289.25,289.85,10943.0,278.7359,279.3523,278.601,279.1789,10943.0
2021-05-10 13:50:00,289.97,290.02,289.46,289.46,11473.0,279.2945,279.3427,278.8033,278.8033,11473.0
2021-05-10 14:00:00,289.48,290.08,289.35,290.06,13971.0,278.8226,279.4005,278.6973,279.3812,13971.0
2021-05-10 14:10:00,290.12,290.23,289.36,289.51,16781.0,279.439,279.5449,278.707,278.8515,16781.0
2021-05-10 14:20:00,289.39,289.69,289.21,289.66,12866.0,278.7359,279.0248,278.5625,278.9959,12866.0
2021-05-10 14:30:00,289.6,289.66,289.0,289.09,12171.0,278.9381,278.9959,278.3602,278.4469,12171.0
2021-05-10 14:40:00,288.98,289.38,288.53,289.25,9760.0,278.341,278.7262,277.9075,278.601,9760.0
2021-05-10 14:50:00,289.23,289.42,288.63,289.42,11127.0,278.5818,278.7648,278.0039,278.7648,11127.0
2021-05-10 15:00:00,289.4,289.61,288.61,288.79,12211.0,278.7455,278.9478,277.9846,278.158,12211.0
2021-05-10 15:10:00,288.86,289.83,288.85,289.66,16505.0,278.2254,279.1597,278.2158,278.9959,16505.0
2021-05-10 15:20:00,289.63,289.92,289.56,289.64,11636.0,278.967,279.2464,278.8996,278.9767,11636.0
2021-05-10 15:30:00,289.57,290.03,289.53,289.87,27802.0,278.9092,279.3523,278.8707,279.1982,27802.0
2021-05-10 15:40:00,289.9,290.13,289.43,289.6,15552.0,279.2271,279.4486,278.7744,278.9381,15552.0
2021-05-10 15:50:00,289.62,289.62,288.62,288.76,79029.0,278.9574,278.9574,277.9942,278.1291,79029.0
2021-05-11 09:30:00,287.36,287.99,284.64,285.36,50229.0,276.7806,277.3874,274.1607,274.8542,50229.0
2021-05-11 09:40:00,285.28,286.13,285.04,285.54,35619.0,274.7772,275.5959,274.546,275.0276,35619.0
2021-05-11 09:50:00,285.67,285.67,284.26,285.35,38489.0,275.1528,275.1528,273.7947,274.8446,38489.0
2021-05-11 10:00:00,285.49,286.4,285.38,286.01,44206.0,274.9795,275.856,274.8735,275.4803,44206.0
2021-05-11 10:10:00,286.01,286.19,284.58,284.68,38201.0,275.4803,275.6537,274.103,274.1993,38201.0
2021-05-11 10:20:00,284.85,285.51,284.4,284.58,31039.0,274.363,274.9987,273.9296,274.103,31039.0
2021-05-11 10:30:00,284.58,284.6,283.78,284.03,37878.0,274.103,274.1222,273.3324,273.5732,37878.0
2021-05-11 10:40:00,283.93,284.75,283.59,284.19,26048.0,273.4769,274.2667,273.1494,273.7273,26048.0
2021-05-11 10:50:00,284.33,284.66,284.16,284.49,24253.0,273.8622,274.18,273.6984,274.0163,24253.0
2021-05-11 11:00:00,284.4,284.52,284.04,284.34,21878.0,273.9296,274.0452,273.5828,273.8718,21878.0
2021-05-11 11:10:00,284.34,284.34,283.18,284.14,16914.0,273.8718,273.8718,272.7545,273.6792,16914.0
2021-05-11 11:20:00,284.37,284.58,283.72,284.58,17519.0,273.9007,274.103,273.2746,274.103,17519.0
2021-05-11 11:30:00,284.49,285.6,284.44,285.36,12322.0,274.0163,275.0854,273.9681,274.8542,12322.0
2021-05-11 11:40:00,285.26,285.35,284.49,285.04,15580.0,274.7579,274.8446,274.0163,274.546,15580.0
2021-05-11 11:50:00,285.03,285.85,284.78,285.7,13017.0,274.5364,275.3262,274.2956,275.1817,13017.0
2021-05-11 12:00:00,285.61,285.61,284.97,285.12,8210.0,275.095,275.095,274.4786,274.6231,8210.0
2021-05-11 12:10:00,284.97,285.01,284.57,284.97,6086.0,274.4786,274.5171,274.0933,274.4786,6086.0
2021-05-11 12:20:00,284.98,284.98,284.56,284.58,8474.0,274.4882,274.4882,274.0837,274.103,8474.0
2021-05-11 12:30:00,284.65,284.8,284.4,284.77,4989.0,274.1704,274.3149,273.9296,274.286,4989.0
2021-05-11 12:40:00,284.78,284.9,284.08,284.19,8575.0,274.2956,274.4112,273.6214,273.7273,8575.0
2021-05-11 12:50:00,284.14,284.14,283.7,283.98,15606.0,273.6792,273.6792,273.2554,273.525,15606.0
2021-05-11 13:00:00,283.98,284.27,283.96,284.16,14945.0,273.525,273.8044,273.5058,273.6984,14945.0
2021-05-11 13:10:00,284.31,284.49,284.03,284.19,9123.0,273.8429,274.0163,273.5732,273.7273,9123.0
2021-05-11 13:20:00,284.32,284.76,284.12,284.76,6823.0,273.8525,274.2763,273.6599,274.2763,6823.0
2021-05-11 13:30:00,284.78,284.81,284.44,284.81,5894.0,274.2956,274.3245,273.9681,274.3245,5894.0
2021-05-11 13:40:00,284.83,285.43,284.83,285.43,8559.0,274.3438,274.9217,274.3438,274.9217,8559.0
2021-05-11 13:50:00,285.29,285.43,284.72,285.23,12955.0,274.7868,274.9217,274.2378,274.729,12955.0
2021-05-11 14:00:00,285.33,285.45,284.82,285.1,7747.0,274.8253,274.9409,274.3341,274.6038,7747.0
2021-05-11 14:10:00,284.97,285.08,284.7,284.91,8110.0,274.4786,274.5846,274.2185,274.4208,8110.0
2021-05-11 14:20:00,284.94,285.84,284.91,285.81,14360.0,274.4497,275.3166,274.4208,275.2877,14360.0
2021-05-11 14:30:00,285.77,285.77,285.36,285.49,9801.0,275.2491,275.2491,274.8542,274.9795,9801.0
2021-05-11 14:40:00,285.39,285.89,285.28,285.75,12621.0,274.8831,275.3647,274.7772,275.2299,12621.0
2021-05-11 14:50:00,285.78,285.96,285.68,285.8,3205.0,275.2588,275.4322,275.1625,275.278,3205.0
2021-05-11 15:00:00,285.91,286.42,285.91,286.23,9937.0,275.384,275.8752,275.384,275.6922,9937.0
2021-05-11 15:10:00,286.23,286.62,285.86,286.62,8564.0,275.6922,276.0679,275.3358,276.0679,8564.0
2021-05-11 15:20:00,286.49,286.83,286.43,286.54,10297.0,275.9426,276.2701,275.8848,275.9908,10297.0
2021-05-11 15:30:00,286.44,286.56,285.39,285.69,21197.0,275.8945,276.0101,274.8831,275.1721,21197.0
2021-05-11 15:40:00,285.72,286.41,285.51,286.04,34499.0,275.201,275.8656,274.9987,275.5092,34499.0
2021-05-11 15:50:00,286.06,286.39,285.7,285.99,53465.0,275.5285,275.8463,275.1817,275.461,53465.0
2021-05-12 09:30:00,284.5,286.84,283.51,284.8,37624.0,274.0259,276.2798,273.0724,274.3149,37624.0
2021-05-12 09:40:00,284.91,286.16,283.62,284.32,33111.0,274.4208,275.6248,273.1783,273.8525,33111.0
2021-05-12 09:50:00,284.11,284.57,283.86,284.21,13556.0,273.6503,274.0933,273.4095,273.7466,13556.0
2021-05-12 10:00:00,284.25,285.05,283.83,285.05,11207.0,273.7851,274.5557,273.3806,274.5557,11207.0
2021-05-12 10:10:00,284.96,285.85,284.59,285.85,20552.0,274.469,275.3262,274.1126,275.3262,20552.0
2021-05-12 10:20:00,285.85,286.3,285.08,285.12,9388.0,275.3262,275.7596,274.5846,274.6231,9388.0
2021-05-12 10:30:00,285.11,285.28,284.39,284.39,36938.0,274.6134,274.7772,273.92,273.92,36938.0
2021-05-12 10:40:00,284.2,284.67,283.86,284.0,13046.0,273.7369,274.1896,273.4095,273.5443,13046.0
2021-05-12 10:50:00,284.06,284.24,283.48,284.18,12726.0,273.6021,273.7755,273.0435,273.7177,12726.0
2021-05-12 11:00:00,283.96,284.05,283.45,284.05,11024.0,273.5058,273.5925,273.0146,273.5925,11024.0
2021-05-12 11:10:00,283.98,284.06,283.4,283.53,9078.0,273.525,273.6021,272.9664,273.0916,9078.0
2021-05-12 11:20:00,283.52,283.52,282.57,283.16,15667.0,273.082,273.082,272.167,272.7352,15667.0
2021-05-12 11:30:00,283.07,283.36,282.37,282.4,25089.0,272.6486,272.9279,271.9743,272.0032,25089.0
2021-05-12 11:40:00,282.6,283.28,282.35,282.53,12430.0,272.1959,272.8508,271.9551,272.1284,12430.0
2021-05-12 11:50:00,282.48,282.52,281.72,281.91,16664.0,272.0803,272.1188,271.3483,271.5313,16664.0
2021-05-12 12:00:00,281.93,282.24,281.73,281.74,17907.0,271.5505,271.8491,271.3579,271.3675,17907.0
2021-05-12 12:10:00,281.74,281.78,281.31,281.43,26004.0,271.3675,271.406,270.9533,271.0689,26004.0
2021-05-12 12:20:00,281.44,282.3,281.41,281.8,52012.0,271.0786,271.9069,271.0497,271.4253,52012.0
2021-05-12 12:30:00,281.74,281.81,281.39,281.39,21144.0,271.3675,271.4349,271.0304,271.0304,21144.0
2021-05-12 12:40:00,281.37,281.37,280.97,281.0,12063.0,271.0111,271.0111,270.6259,270.6548,12063.0
2021-05-12 12:50:00,281.0,281.69,281.0,281.57,21353.0,270.6548,271.3194,270.6548,271.2038,21353.0
2021-05-12 13:00:00,281.6,282.27,281.48,282.05,11114.0,271.2327,271.878,271.1171,271.6661,11114.0
2021-05-12 13:10:00,281.92,282.61,281.91,282.18,21367.0,271.5409,272.2055,271.5313,271.7913,21367.0
2021-05-12 13:20:00,282.07,282.62,281.92,282.54,21248.0,271.6854,272.2151,271.5409,272.1381,21248.0
2021-05-12 13:30:00,282.46,282.5,281.66,281.66,10681.0,272.061,272.0995,271.2905,271.2905,10681.0
2021-05-12 13:40:00,281.75,281.8,281.18,281.32,19460.0,271.3771,271.4253,270.8281,270.963,19460.0
2021-05-12 13:50:00,281.34,281.91,281.09,281.8,14144.0,270.9822,271.5313,270.7414,271.4253,14144.0
2021-05-12 14:00:00,281.74,281.85,281.34,281.38,9690.0,271.3675,271.4735,270.9822,271.0208,9690.0
2021-05-12 14:10:00,281.12,281.39,280.87,281.01,21057.0,270.7703,271.0304,270.5295,270.6644,21057.0
2021-05-12 14:20:00,281.07,281.25,280.74,280.82,9593.0,270.7222,270.8956,270.4043,270.4814,9593.0
2021-05-12 14:30:00,280.78,281.63,280.56,281.13,17581.0,270.4429,271.2616,270.231,270.78,17581.0
2021-05-12 14:40:00,281.13,281.96,281.04,281.68,18897.0,270.78,271.5794,270.6933,271.3097,18897.0
2021-05-12 14:50:00,281.74,282.15,281.44,281.52,20032.0,271.3675,271.7624,271.0786,271.1556,20032.0
2021-05-12 15:00:00,281.4,281.84,281.11,281.69,17896.0,271.04,271.4638,270.7607,271.3194,17896.0
2021-05-12 15:10:00,281.72,281.72,280.92,280.96,15090.0,271.3483,271.3483,270.5777,270.6162,15090.0
2021-05-12 15:20:00,281.05,281.05,279.93,279.98,29704.0,270.7029,270.7029,269.6242,269.6723,29704.0
2021-05-12 15:30:00,280.0,280.48,279.95,280.3,34912.0,269.6916,270.1539,269.6434,269.9805,34912.0
2021-05-12 15:40:00,280.21,280.55,279.96,279.96,33119.0,269.8938,270.2213,269.653,269.653,33119.0
2021-05-12 15:50:00,279.95,280.53,279.75,279.98,184133.0,269.6434,270.2021,269.4508,269.6723,184133.0
2021-05-13 09:30:00,281.04,282.54,280.18,282.52,30268.0,270.6933,272.1381,269.8649,272.1188,30268.0
2021-05-13 09:40:00,282.3,284.15,282.3,283.67,15447.0,271.9069,273.6888,271.9069,273.2265,15447.0
2021-05-13 09:50:00,283.51,284.74,283.51,284.15,28732.0,273.0724,274.2571,273.0724,273.6888,28732.0
2021-05-13 10:00:00,284.48,284.81,283.84,284.09,11958.0,274.0066,274.3245,273.3902,273.631,11958.0
2021-05-13 10:10:00,284.54,285.3,284.06,285.29,17954.0,274.0644,274.7965,273.6021,274.7868,17954.0
2021-05-13 10:20:00,285.12,285.29,284.34,284.61,8566.0,274.6231,274.7868,273.8718,274.1319,8566.0
2021-05-13 10:30:00,284.73,284.98,284.27,284.96,9082.0,274.2474,274.4882,273.8044,274.469,9082.0
2021-05-13 10:40:00,284.92,285.44,284.6,285.1,8803.0,274.4304,274.9313,274.1222,274.6038,8803.0
2021-05-13 10:50:00,285.1,285.98,284.87,285.98,15371.0,274.6038,275.4514,274.3823,275.4514,15371.0
2021-05-13 11:00:00,285.89,286.05,285.21,285.22,30496.0,275.3647,275.5188,274.7098,274.7194,30496.0
2021-05-13 11:10:00,285.2,285.41,284.82,285.35,11710.0,274.7001,274.9024,274.3341,274.8446,11710.0
2021-05-13 11:20:00,285.23,285.43,284.62,284.8,15653.0,274.729,274.9217,274.1415,274.3149,15653.0
2021-05-13 11:30:00,284.9,285.54,284.63,285.41,9880.0,274.4112,275.0276,274.1511,274.9024,9880.0
2021-05-13 11:40:00,285.29,285.56,284.81,285.34,9791.0,274.7868,275.0469,274.3245,274.835,9791.0
2021-05-13 11:50:00,285.28,285.67,284.59,284.88,15726.0,274.7772,275.1528,274.1126,274.3919,15726.0
2021-05-13 12:00:00,284.85,285.57,284.85,285.46,6874.0,274.363,275.0565,274.363,274.9506,6874.0
2021-05-13 12:10:00,285.42,285.94,285.39,285.53,31388.0,274.912,275.4129,274.8831,275.018,31388.0
2021-05-13 12:20:00,285.6,285.6,285.23,285.34,9448.0,275.0854,275.0854,274.729,274.835,9448.0
2021-05-13 12:30:00,285.3,286.48,285.29,286.37,29159.0,274.7965,275.933,274.7868,275.8271,29159.0
2021-05-13 12:40:00,286.37,286.42,285.93,286.13,6397.0,275.8271,275.8752,275.4033,275.5959,6397.0
2021-05-13 12:50:00,286.26,286.49,285.4,285.61,16121.0,275.7211,275.9426,274.8928,275.095,16121.0
2021-05-13 13:00:00,285.52,285.57,284.89,285.49,13534.0,275.0084,275.0565,274.4015,274.9795,13534.0
2021-05-13 13:10:00,285.38,285.51,284.65,284.71,10658.0,274.8735,274.9987,274.1704,274.2282,10658.0
2021-05-13 13:20:00,284.9,285.22,284.71,284.99,7196.0,274.4112,274.7194,274.2282,274.4979,7196.0
2021-05-13 13:30:00,284.98,285.21,284.58,285.21,11082.0,274.4882,274.7098,274.103,274.7098,11082.0
2021-05-13 13:40:00,285.03,285.42,284.79,284.8,17163.0,274.5364,274.912,274.3052,274.3149,17163.0
2021-05-13 13:50:00,284.87,285.18,284.72,284.72,9218.0,274.3823,274.6809,274.2378,274.2378,9218.0
2021-05-13 14:00:00,284.7,285.13,284.52,284.98,25380.0,274.2185,274.6327,274.0452,274.4882,25380.0
2021-05-13 14:10:00,285.0,285.12,284.83,285.01,14253.0,274.5075,274.6231,274.3438,274.5171,14253.0
2021-05-13 14:20:00,284.99,285.92,284.88,285.91,15357.0,274.4979,275.3936,274.3919,275.384,15357.0
2021-05-13 14:30:00,285.84,286.6,285.66,286.35,10434.0,275.3166,276.0486,275.1432,275.8078,10434.0
2021-05-13 14:40:00,286.37,286.52,286.09,286.29,5467.0,275.8271,275.9715,275.5574,275.75,5467.0
2021-05-13 14:50:00,286.25,287.0,286.15,286.79,6584.0,275.7115,276.4339,275.6152,276.2316,6584.0
2021-05-13 15:00:00,286.72,287.02,286.5,286.71,8582.0,276.1642,276.4531,275.9523,276.1545,8582.0
2021-05-13 15:10:00,286.75,286.76,286.22,286.22,6090.0,276.1931,276.2027,275.6826,275.6826,6090.0
2021-05-13 15:20:00,286.28,286.46,286.0,286.27,8963.0,275.7404,275.9137,275.4707,275.7307,8963.0
2021-05-13 15:30:00,286.45,286.81,286.27,286.79,14237.0,275.9041,276.2509,275.7307,276.2316,14237.0
2021-05-13 15:40:00,286.73,286.95,286.54,286.69,17507.0,276.1738,276.3857,275.9908,276.1353,17507.0
2021-05-13 15:50:00,286.64,286.64,285.76,285.77,48603.0,276.0871,276.0871,275.2395,275.2491,48603.0
2021-05-14 09:30:00,287.35,289.29,287.05,288.36,38413.0,276.771,278.6396,276.482,277.7438,38413.0
2021-05-14 09:40:00,288.56,288.87,287.56,288.03,23033.0,277.9364,278.235,276.9732,277.4259,23033.0
2021-05-14 09:50:00,288.32,288.32,287.45,287.72,19285.0,277.7053,277.7053,276.8673,277.1274,19285.0
2021-05-14 10:00:00,287.69,288.03,287.16,287.98,20425.0,277.0985,277.4259,276.588,277.3778,20425.0
2021-05-14 10:10:00,287.93,288.11,287.6,287.87,13221.0,277.3296,277.503,277.0118,277.2718,13221.0
2021-05-14 10:20:00,287.93,288.04,286.58,286.67,28483.0,277.3296,277.4356,276.0293,276.116,28483.0
2021-05-14 10:30:00,286.77,287.13,286.64,286.71,30390.0,276.2123,276.5591,276.0871,276.1545,30390.0
2021-05-14 10:40:00,286.7,287.08,286.52,286.78,32141.0,276.1449,276.5109,275.9715,276.222,32141.0
2021-05-14 10:50:00,286.7,286.7,285.83,286.11,13101.0,276.1449,276.1449,275.3069,275.5766,13101.0
2021-05-14 11:00:00,286.01,286.54,285.82,286.27,6185.0,275.4803,275.9908,275.2973,275.7307,6185.0
2021-05-14 11:10:00,286.24,286.63,286.24,286.43,8900.0,275.7018,276.0775,275.7018,275.8848,8900.0
2021-05-14 11:20:00,286.5,286.64,286.38,286.5,5769.0,275.9523,276.0871,275.8367,275.9523,5769.0
2021-05-14 11:30:00,286.42,286.44,286.06,286.29,9307.0,275.8752,275.8945,275.5285,275.75,9307.0
2021-05-14 11:40:00,286.42,286.64,286.21,286.22,6327.0,275.8752,276.0871,275.6729,275.6826,6327.0
2021-05-14 11:50:00,286.23,286.29,285.99,286.19,12376.0,275.6922,275.75,275.461,275.6537,12376.0
2021-05-14 12:00:00,286.28,286.28,286.08,286.17,11081.0,275.7404,275.7404,275.5477,275.6344,11081.0
2021-05-14 12:10:00,286.17,286.34,286.09,286.34,7791.0,275.6344,275.7982,275.5574,275.7982,7791.0
2021-05-14 12:20:00,286.37,286.56,286.36,286.4,3244.0,275.8271,276.0101,275.8174,275.856,3244.0
2021-05-14 12:30:00,286.4,286.46,286.2,286.21,7509.0,275.856,275.9137,275.6633,275.6729,7509.0
2021-05-14 12:40:00,286.22,286.45,286.15,286.4,13209.0,275.6826,275.9041,275.6152,275.856,13209.0
2021-05-14 12:50:00,286.45,286.59,286.25,286.25,10678.0,275.9041,276.039,275.7115,275.7115,10678.0
2021-05-14 13:00:00,286.39,286.59,286.07,286.32,16636.0,275.8463,276.039,275.5381,275.7789,16636.0
2021-05-14 13:10:00,286.35,286.35,286.02,286.27,14090.0,275.8078,275.8078,275.4899,275.7307,14090.0
2021-05-14 13:20:00,286.3,286.33,286.03,286.19,8916.0,275.7596,275.7885,275.4996,275.6537,8916.0
2021-05-14 13:30:00,286.15,286.25,285.97,286.13,8851.0,275.6152,275.7115,275.4418,275.5959,8851.0
2021-05-14 13:40:00,286.1,286.12,285.82,286.0,9398.0,275.567,275.5863,275.2973,275.4707,9398.0
2021-05-14 13:50:00,286.0,286.12,285.61,285.84,20396.0,275.4707,275.5863,275.095,275.3166,20396.0
2021-05-14 14:00:00,285.93,285.95,285.68,285.89,14880.0,275.4033,275.4225,275.1625,275.3647,14880.0
2021-05-14 14:10:00,285.82,286.05,285.75,286.0,16513.0,275.2973,275.5188,275.2299,275.4707,16513.0
2021-05-14 14:20:00,285.98,285.98,285.59,285.71,9444.0,275.4514,275.4514,275.0758,275.1914,9444.0
2021-05-14 14:30:00,285.76,286.32,285.76,286.24,11316.0,275.2395,275.7789,275.2395,275.7018,11316.0
2021-05-14 14:40:00,286.21,286.54,286.07,286.4,8791.0,275.6729,275.9908,275.5381,275.856,8791.0
2021-05-14 14:50:00,286.43,286.72,286.32,286.59,7081.0,275.8848,276.1642,275.7789,276.039,7081.0
2021-05-14 15:00:00,286.53,286.71,286.47,286.55,8883.0,275.9812,276.1545,275.9234,276.0004,8883.0
2021-05-14 15:10:00,286.55,286.64,286.4,286.41,6285.0,276.0004,276.0871,275.856,275.8656,6285.0
2021-05-14 15:20:00,286.42,286.44,286.24,286.25,10915.0,275.8752,275.8945,275.7018,275.7115,10915.0
2021-05-14 15:30:00,286.3,286.32,286.01,286.05,21759.0,275.7596,275.7789,275.4803,275.5188,21759.0
2021-05-14 15:40:00,286.11,286.46,286.11,286.29,21373.0,275.5766,275.9137,275.5766,275.75,21373.0
2021-05-14 15:50:00,286.28,286.59,285.96,285.97,50098.0,275.7404,276.039,275.4322,275.4418,50098.0
2021-05-17 09:30:00,286.43,287.58,285.5,285.98,52240.0,275.8848,276.9925,274.9891,275.4514,52240.0
2021-05-17 09:40:00,285.65,285.72,283.84,283.85,28060.0,275.1336,275.201,273.3902,273.3998,28060.0
2021-05-17 09:50:00,283.68,285.2,283.52,285.2,36105.0,273.2361,274.7001,273.082,274.7001,36105.0
2021-05-17 10:00:00,285.23,285.5,284.77,284.91,16943.0,274.729,274.9891,274.286,274.4208,16943.0
2021-05-17 10:10:00,284.9,284.97,284.35,284.79,10503.0,274.4112,274.4786,273.8814,274.3052,10503.0
2021-05-17 10:20:00,284.78,284.78,283.78,283.79,22078.0,274.2956,274.2956,273.3324,273.342,22078.0
2021-05-17 10:30:00,283.75,284.0,282.87,283.01,54137.0,273.3035,273.5443,272.4559,272.5908,54137.0
2021-05-17 10:40:00,283.06,284.63,283.03,284.18,22253.0,272.6389,274.1511,272.61,273.7177,22253.0
2021-05-17 10:50:00,284.13,284.38,283.84,284.25,6893.0,273.6695,273.9103,273.3902,273.7851,6893.0
2021-05-17 11:00:00,284.24,284.74,283.75,284.2,10959.0,273.7755,274.2571,273.3035,273.7369,10959.0
2021-05-17 11:10:00,284.33,284.51,284.0,284.01,9207.0,273.8622,274.0355,273.5443,273.5539,9207.0
2021-05-17 11:20:00,284.01,284.12,283.52,283.75,8177.0,273.5539,273.6599,273.082,273.3035,8177.0
2021-05-17 11:30:00,283.75,284.27,283.67,284.24,5388.0,273.3035,273.8044,273.2265,273.7755,5388.0
2021-05-17 11:40:00,284.24,284.24,283.89,283.96,13046.0,273.7755,273.7755,273.4384,273.5058,13046.0
2021-05-17 11:50:00,283.95,284.01,283.66,283.7,14212.0,273.4962,273.5539,273.2168,273.2554,14212.0
2021-05-17 12:00:00,283.73,283.74,283.28,283.46,8973.0,273.2843,273.2939,272.8508,273.0242,8973.0
2021-05-17 12:10:00,283.54,284.0,283.32,283.64,8552.0,273.1012,273.5443,272.8893,273.1976,8552.0
2021-05-17 12:20:00,283.39,284.07,283.39,283.91,15574.0,272.9568,273.6117,272.9568,273.4576,15574.0
2021-05-17 12:30:00,284.0,284.03,283.66,283.75,15421.0,273.5443,273.5732,273.2168,273.3035,15421.0
2021-05-17 12:40:00,283.75,283.8,283.49,283.66,16140.0,273.3035,273.3517,273.0531,273.2168,16140.0
2021-05-17 12:50:00,283.75,283.79,283.57,283.62,4124.0,273.3035,273.342,273.1301,273.1783,4124.0
2021-05-17 13:00:00,283.79,283.8,283.55,283.64,14188.0,273.342,273.3517,273.1109,273.1976,14188.0
2021-05-17 13:10:00,283.69,283.79,283.62,283.73,12793.0,273.2457,273.342,273.1783,273.2843,12793.0
2021-05-17 13:20:00,283.75,283.8,283.6,283.69,19937.0,273.3035,273.3517,273.159,273.2457,19937.0
2021-05-17 13:30:00,283.66,284.5,283.65,284.21,12227.0,273.2168,274.0259,273.2072,273.7466,12227.0
2021-05-17 13:40:00,284.14,284.22,283.8,284.11,7145.0,273.6792,273.7562,273.3517,273.6503,7145.0
2021-05-17 13:50:00,284.0,284.34,283.87,284.0,11471.0,273.5443,273.8718,273.4191,273.5443,11471.0
2021-05-17 14:00:00,284.0,284.45,283.8,284.45,35395.0,273.5443,273.9777,273.3517,273.9777,35395.0
2021-05-17 14:10:00,284.48,284.75,284.2,284.35,19487.0,274.0066,274.2667,273.7369,273.8814,19487.0
2021-05-17 14:20:00,284.4,284.66,284.32,284.4,26218.0,273.9296,274.18,273.8525,273.9296,26218.0
2021-05-17 14:30:00,284.58,285.24,284.51,284.84,8752.0,274.103,274.7387,274.0355,274.3534,8752.0
2021-05-17 14:40:00,284.77,285.06,284.75,284.92,11757.0,274.286,274.5653,274.2667,274.4304,11757.0
2021-05-17 14:50:00,284.94,285.33,284.93,285.32,6782.0,274.4497,274.8253,274.4401,274.8157,6782.0
2021-05-17 15:00:00,285.26,285.52,285.21,285.36,11997.0,274.7579,275.0084,274.7098,274.8542,11997.0
2021-05-17 15:10:00,285.34,285.43,284.86,285.06,21437.0,274.835,274.9217,274.3726,274.5653,21437.0
2021-05-17 15:20:00,285.0,285.13,284.63,284.7,15582.0,274.5075,274.6327,274.1511,274.2185,15582.0
2021-05-17 15:30:00,284.67,284.67,284.0,284.14,25946.0,274.1896,274.1896,273.5443,273.6792,25946.0
2021-05-17 15:40:00,284.19,284.44,283.62,283.63,30778.0,273.7273,273.9681,273.1783,273.1879,30778.0
2021-05-17 15:50:00,283.73,284.39,283.73,284.22,95034.0,273.2843,273.92,273.2843,273.7562,95034.0
2021-05-18 09:30:00,284.23,286.47,284.23,285.05,33045.0,273.7658,275.9234,273.7658,274.5557,33045.0
2021-05-18 09:40:00,284.75,286.12,284.4,285.69,13543.0,274.2667,275.5863,273.9296,275.1721,13543.0
2021-05-18 09:50:00,285.57,285.7,284.16,284.61,18318.0,275.0565,275.1817,273.6984,274.1319,18318.0
2021-05-18 10:00:00,284.62,285.38,284.42,284.94,17286.0,274.1415,274.8735,273.9488,274.4497,17286.0
2021-05-18 10:10:00,284.85,284.96,284.27,284.69,23283.0,274.363,274.469,273.8044,274.2089,23283.0
2021-05-18 10:20:00,284.54,285.18,284.2,285.18,9140.0,274.0644,274.6809,273.7369,274.6809,9140.0
2021-05-18 10:30:00,285.26,285.27,284.34,284.34,12626.0,274.7579,274.7676,273.8718,273.8718,12626.0
2021-05-18 10:40:00,284.39,284.97,284.33,284.89,12568.0,273.92,274.4786,273.8622,274.4015,12568.0
2021-05-18 10:50:00,284.9,285.27,284.78,285.17,14241.0,274.4112,274.7676,274.2956,274.6712,14241.0
2021-05-18 11:00:00,285.24,285.43,284.8,284.82,4666.0,274.7387,274.9217,274.3149,274.3341,4666.0
2021-05-18 11:10:00,284.87,285.19,284.32,284.51,10338.0,274.3823,274.6905,273.8525,274.0355,10338.0
2021-05-18 11:20:00,284.44,284.93,284.42,284.93,7632.0,273.9681,274.4401,273.9488,274.4401,7632.0
2021-05-18 11:30:00,284.76,285.05,284.63,285.05,12530.0,274.2763,274.5557,274.1511,274.5557,12530.0
2021-05-18 11:40:00,284.97,285.56,284.92,285.56,9539.0,274.4786,275.0469,274.4304,275.0469,9539.0
2021-05-18 11:50:00,285.45,285.45,285.06,285.23,12154.0,274.9409,274.9409,274.5653,274.729,12154.0
2021-05-18 12:00:00,285.24,285.33,285.08,285.16,13066.0,274.7387,274.8253,274.5846,274.6616,13066.0
2021-05-18 12:10:00,285.15,285.48,285.12,285.41,7200.0,274.652,274.9698,274.6231,274.9024,7200.0
2021-05-18 12:20:00,285.43,285.55,285.13,285.13,9010.0,274.9217,275.0372,274.6327,274.6327,9010.0
2021-05-18 12:30:00,285.19,285.25,284.89,284.89,5683.0,274.6905,274.7483,274.4015,274.4015,5683.0
2021-05-18 12:40:00,284.85,284.86,284.48,284.56,7311.0,274.363,274.3726,274.0066,274.0837,7311.0
2021-05-18 12:50:00,284.51,284.6,284.25,284.51,8589.0,274.0355,274.1222,273.7851,274.0355,8589.0
2021-05-18 13:00:00,284.42,284.72,283.67,283.68,12715.0,273.9488,274.2378,273.2265,273.2361,12715.0
2021-05-18 13:10:00,283.69,283.94,283.69,283.89,8330.0,273.2457,273.4865,273.2457,273.4384,8330.0
2021-05-18 13:20:00,283.82,283.87,283.63,283.85,10026.0,273.3709,273.4191,273.1879,273.3998,10026.0
2021-05-18 13:30:00,283.85,283.85,283.45,283.75,6940.0,273.3998,273.3998,273.0146,273.3035,6940.0
2021-05-18 13:40:00,283.77,284.17,283.77,284.17,6100.0,273.3228,273.7081,273.3228,273.7081,6100.0
2021-05-18 13:50:00,284.22,284.45,284.18,284.29,8983.0,273.7562,273.9777,273.7177,273.8236,8983.0
2021-05-18 14:00:00,284.25,284.41,284.05,284.16,7671.0,273.7851,273.9392,273.5925,273.6984,7671.0
2021-05-18 14:10:00,284.16,284.43,283.98,284.35,9303.0,273.6984,273.9585,273.525,273.8814,9303.0
2021-05-18 14:20:00,284.34,284.38,283.87,284.06,7892.0,273.8718,273.9103,273.4191,273.6021,7892.0
2021-05-18 14:30:00,284.13,284.25,283.37,283.38,10180.0,273.6695,273.7851,272.9375,272.9471,10180.0
2021-05-18 14:40:00,283.42,283.55,283.14,283.3,6750.0,272.9857,273.1109,272.716,272.8701,6750.0
2021-05-18 14:50:00,283.34,283.6,283.34,283.44,7514.0,272.9086,273.159,272.9086,273.0049,7514.0
2021-05-18 15:00:00,283.48,283.75,283.35,283.46,17727.0,273.0435,273.3035,272.9182,273.0242,17727.0
2021-05-18 15:10:00,283.56,283.77,283.52,283.6,8125.0,273.1205,273.3228,273.082,273.159,8125.0
2021-05-18 15:20:00,283.69,283.93,283.56,283.65,8498.0,273.2457,273.4769,273.1205,273.2072,8498.0
2021-05-18 15:30:00,283.54,283.89,283.36,283.78,12585.0,273.1012,273.4384,272.9279,273.3324,12585.0
2021-05-18 15:40:00,283.78,284.19,283.18,283.3,21272.0,273.3324,273.7273,272.7545,272.8701,21272.0
2021-05-18 15:50:00,283.18,283.51,282.84,283.17,84139.0,272.7545,273.0724,272.427,272.7449,84139.0
2021-05-19 09:30:00,280.61,281.0,277.21,278.06,54560.0,270.2791,270.6548,267.0043,267.823,54560.0
2021-05-19 09:40:00,278.0,279.64,277.41,278.67,21321.0,267.7652,269.3448,267.1969,268.4105,21321.0
2021-05-19 09:50:00,278.69,281.26,278.68,281.03,13427.0,268.4298,270.9052,268.4202,270.6837,13427.0
2021-05-19 10:00:00,280.99,281.38,279.05,279.05,19034.0,270.6451,271.0208,268.7765,268.7765,19034.0
2021-05-19 10:10:00,278.95,279.38,278.56,279.06,12622.0,268.6802,269.0944,268.3046,268.7862,12622.0
2021-05-19 10:20:00,279.0,279.43,278.25,279.22,13198.0,268.7284,269.1426,268.006,268.9403,13198.0
2021-05-19 10:30:00,279.13,279.86,279.13,279.16,20162.0,268.8536,269.5567,268.8536,268.8825,20162.0
2021-05-19 10:40:00,279.04,279.25,278.49,279.25,17320.0,268.7669,268.9692,268.2372,268.9692,17320.0
2021-05-19 10:50:00,279.16,280.22,278.95,279.51,19302.0,268.8825,269.9035,268.6802,269.2196,19302.0
2021-05-19 11:00:00,279.42,280.05,279.12,280.05,11809.0,269.1329,269.7397,268.844,269.7397,11809.0
2021-05-19 11:10:00,279.99,280.22,279.65,279.65,14319.0,269.6819,269.9035,269.3545,269.3545,14319.0
2021-05-19 11:20:00,279.7,280.25,279.7,280.16,9253.0,269.4026,269.9324,269.4026,269.8457,9253.0
2021-05-19 11:30:00,280.05,280.14,279.64,279.86,10720.0,269.7397,269.8264,269.3448,269.5567,10720.0
2021-05-19 11:40:00,279.78,280.16,279.4,280.16,7406.0,269.4797,269.8457,269.1137,269.8457,7406.0
2021-05-19 11:50:00,280.09,280.46,280.05,280.46,8969.0,269.7783,270.1346,269.7397,270.1346,8969.0
2021-05-19 12:00:00,280.39,280.8,280.39,280.68,8930.0,270.0672,270.4621,270.0672,270.3465,8930.0
2021-05-19 12:10:00,280.75,281.06,280.73,281.01,10074.0,270.414,270.7125,270.3947,270.6644,10074.0
2021-05-19 12:20:00,281.07,281.35,280.89,280.89,10038.0,270.7222,270.9919,270.5488,270.5488,10038.0
2021-05-19 12:30:00,280.87,281.08,280.77,281.08,8510.0,270.5295,270.7318,270.4332,270.7318,8510.0
2021-05-19 12:40:00,281.21,281.39,281.06,281.36,8198.0,270.857,271.0304,270.7125,271.0015,8198.0
2021-05-19 12:50:00,281.19,281.66,281.18,281.64,6990.0,270.8378,271.2905,270.8281,271.2712,6990.0
2021-05-19 13:00:00,281.61,282.05,281.57,281.96,10171.0,271.2423,271.6661,271.2038,271.5794,10171.0
2021-05-19 13:10:00,282.04,282.18,282.0,282.14,8032.0,271.6565,271.7913,271.6179,271.7528,8032.0
2021-05-19 13:20:00,282.18,282.18,281.58,281.74,11354.0,271.7913,271.7913,271.2134,271.3675,11354.0
2021-05-19 13:30:00,281.75,281.75,280.99,281.36,8580.0,271.3771,271.3771,270.6451,271.0015,8580.0
2021-05-19 13:40:00,281.32,281.73,281.15,281.68,8569.0,270.963,271.3579,270.7992,271.3097,8569.0
2021-05-19 13:50:00,281.68,281.93,281.48,281.55,11636.0,271.3097,271.5505,271.1171,271.1845,11636.0
2021-05-19 14:00:00,281.51,281.82,280.47,280.73,12661.0,271.146,271.4446,270.1443,270.3947,12661.0
2021-05-19 14:10:00,280.66,280.66,279.97,280.13,10399.0,270.3273,270.3273,269.6627,269.8168,10399.0
2021-05-19 14:20:00,280.26,281.38,280.26,281.19,14093.0,269.942,271.0208,269.942,270.8378,14093.0
2021-05-19 14:30:00,281.17,281.38,280.55,280.78,11780.0,270.8185,271.0208,270.2213,270.4429,11780.0
2021-05-19 14:40:00,280.63,280.72,280.33,280.34,9066.0,270.2984,270.3851,270.0094,270.0191,9066.0
2021-05-19 14:50:00,280.25,280.66,280.2,280.23,11205.0,269.9324,270.3273,269.8842,269.9131,11205.0
2021-05-19 15:00:00,280.09,280.15,279.6,280.06,16562.0,269.7783,269.8361,269.3063,269.7494,16562.0
2021-05-19 15:10:00,280.06,280.43,279.94,280.02,12932.0,269.7494,270.1057,269.6338,269.7108,12932.0
2021-05-19 15:20:00,280.11,280.59,279.97,280.48,15841.0,269.7975,270.2599,269.6627,270.1539,15841.0
2021-05-19 15:30:00,280.45,280.49,279.89,280.49,18512.0,270.125,270.1635,269.5856,270.1635,18512.0
2021-05-19 15:40:00,280.44,280.57,280.05,280.25,15714.0,270.1154,270.2406,269.7397,269.9324,15714.0
2021-05-19 15:50:00,280.39,281.43,280.3,281.28,55977.0,270.0672,271.0689,269.9805,270.9245,55977.0
2021-05-20 09:30:00,280.38,282.81,280.01,281.82,30904.0,270.5832,272.9283,270.2261,271.9729,30904.0
2021-05-20 09:40:00,282.1,283.64,281.86,283.64,8152.0,272.2431,273.7293,272.0115,273.7293,8152.0
2021-05-20 09:50:00,283.91,284.2,282.76,283.48,21378.0,273.9899,274.2697,272.88,273.5749,21378.0
2021-05-20 10:00:00,283.29,284.29,283.07,283.97,10212.0,273.3915,274.3566,273.1792,274.0478,10212.0
2021-05-20 10:10:00,284.14,284.4,283.63,284.0,10835.0,274.2118,274.4627,273.7196,274.0767,10835.0
2021-05-20 10:20:00,284.02,284.5,283.9,284.42,9041.0,274.096,274.5592,273.9802,274.482,9041.0
2021-05-20 10:30:00,284.32,284.65,283.81,284.28,12098.0,274.3855,274.704,273.8933,274.3469,12098.0
2021-05-20 10:40:00,284.35,285.0,283.92,284.72,12707.0,274.4145,275.0418,273.9995,274.7715,12707.0
2021-05-20 10:50:00,284.77,284.9,284.41,284.52,7787.0,274.8198,274.9453,274.4724,274.5785,7787.0
2021-05-20 11:00:00,284.64,284.72,284.4,284.52,7296.0,274.6943,274.7715,274.4627,274.5785,7296.0
2021-05-20 11:10:00,284.45,284.7,284.28,284.34,8064.0,274.511,274.7522,274.3469,274.4048,8064.0
2021-05-20 11:20:00,284.35,284.69,284.34,284.51,12651.0,274.4145,274.7426,274.4048,274.5689,12651.0
2021-05-20 11:30:00,284.51,284.96,284.51,284.84,7483.0,274.5689,275.0032,274.5689,274.8874,7483.0
2021-05-20 11:40:00,284.9,285.32,284.9,285.32,11284.0,274.9453,275.3506,274.9453,275.3506,11284.0
2021-05-20 11:50:00,285.33,285.46,284.77,284.89,11354.0,275.3602,275.4857,274.8198,274.9356,11354.0
2021-05-20 12:00:00,284.72,284.74,284.35,284.5,5535.0,274.7715,274.7908,274.4145,274.5592,5535.0
2021-05-20 12:10:00,284.56,284.56,283.99,283.99,5821.0,274.6171,274.6171,274.0671,274.0671,5821.0
2021-05-20 12:20:00,283.99,284.19,283.72,283.72,8140.0,274.0671,274.2601,273.8065,273.8065,8140.0
2021-05-20 12:30:00,283.79,284.2,283.59,283.87,5886.0,273.874,274.2697,273.681,273.9512,5886.0
2021-05-20 12:40:00,284.07,284.13,283.65,284.13,4766.0,274.1443,274.2022,273.7389,274.2022,4766.0
2021-05-20 12:50:00,284.16,284.25,283.98,284.07,5361.0,274.2311,274.318,274.0574,274.1443,5361.0
2021-05-20 13:00:00,284.12,284.13,283.87,284.04,5100.0,274.1925,274.2022,273.9512,274.1153,5100.0
2021-05-20 13:10:00,284.03,284.15,283.81,283.93,7765.0,274.1057,274.2215,273.8933,274.0092,7765.0
2021-05-20 13:20:00,283.92,284.07,283.77,283.89,6356.0,273.9995,274.1443,273.8547,273.9705,6356.0
2021-05-20 13:30:00,283.92,283.99,283.72,283.72,5339.0,273.9995,274.0671,273.8065,273.8065,5339.0
2021-05-20 13:40:00,283.8,284.04,283.79,283.79,8423.0,273.8837,274.1153,273.874,273.874,8423.0
2021-05-20 13:50:00,283.84,283.92,283.5,283.8,14813.0,273.9223,273.9995,273.5942,273.8837,14813.0
2021-05-20 14:00:00,283.88,284.21,283.84,284.06,9208.0,273.9609,274.2794,273.9223,274.1346,9208.0
2021-05-20 14:10:00,284.04,284.19,283.91,283.95,7259.0,274.1153,274.2601,273.9899,274.0285,7259.0
2021-05-20 14:20:00,283.99,284.08,283.73,284.08,7309.0,274.0671,274.1539,273.8161,274.1539,7309.0
2021-05-20 14:30:00,284.14,284.21,283.66,283.93,7003.0,274.2118,274.2794,273.7486,274.0092,7003.0
2021-05-20 14:40:00,283.94,284.12,283.8,283.87,6297.0,274.0188,274.1925,273.8837,273.9512,6297.0
2021-05-20 14:50:00,283.81,283.85,283.28,283.59,11097.0,273.8933,273.9319,273.3819,273.681,11097.0
2021-05-20 15:00:00,283.55,283.59,283.24,283.27,7390.0,273.6424,273.681,273.3433,273.3722,7390.0
2021-05-20 15:10:00,283.38,283.65,283.38,283.59,8903.0,273.4784,273.7389,273.4784,273.681,8903.0
2021-05-20 15:20:00,283.52,284.13,283.51,284.1,11035.0,273.6135,274.2022,273.6038,274.1732,11035.0
2021-05-20 15:30:00,284.09,284.12,282.78,282.85,24236.0,274.1636,274.1925,272.8993,272.9669,24236.0
2021-05-20 15:40:00,282.88,283.21,282.64,282.71,28877.0,272.9958,273.3143,272.7642,272.8318,28877.0
2021-05-20 15:50:00,282.78,283.04,282.25,282.4,68017.0,272.8993,273.1502,272.3879,272.5326,68017.0
2021-05-21 09:30:00,283.95,287.09,283.57,286.5,59570.0,274.0285,277.0587,273.6617,276.4894,59570.0
2021-05-21 09:40:00,286.56,286.84,285.63,285.72,15431.0,276.5473,276.8175,275.6498,275.7366,15431.0
2021-05-21 09:50:00,285.62,287.35,285.24,287.35,22548.0,275.6401,277.3097,275.2734,277.3097,22548.0
2021-05-21 10:00:00,287.08,287.08,286.02,286.24,12654.0,277.0491,277.0491,276.0261,276.2384,12654.0
2021-05-21 10:10:00,286.31,286.31,285.43,286.06,12056.0,276.306,276.306,275.4567,276.0647,12056.0
2021-05-21 10:20:00,286.17,286.17,285.29,285.29,11734.0,276.1709,276.1709,275.3216,275.3216,11734.0
2021-05-21 10:30:00,285.28,285.87,285.15,285.41,10075.0,275.312,275.8814,275.1865,275.4374,10075.0
2021-05-21 10:40:00,285.41,285.73,285.18,285.73,7366.0,275.4374,275.7463,275.2155,275.7463,7366.0
2021-05-21 10:50:00,285.61,285.69,285.03,285.07,12258.0,275.6305,275.7077,275.0707,275.1093,12258.0
2021-05-21 11:00:00,285.13,285.34,285.1,285.1,6227.0,275.1672,275.3699,275.1383,275.1383,6227.0
2021-05-21 11:10:00,285.11,285.25,284.62,284.62,8589.0,275.1479,275.283,274.675,274.675,8589.0
2021-05-21 11:20:00,284.65,285.03,284.65,284.88,9430.0,274.704,275.0707,274.704,274.926,9430.0
2021-05-21 11:30:00,285.02,285.13,284.58,284.68,10618.0,275.0611,275.1672,274.6364,274.7329,10618.0
2021-05-21 11:40:00,284.72,284.87,284.49,284.58,6012.0,274.7715,274.9163,274.5496,274.6364,6012.0
2021-05-21 11:50:00,284.58,284.66,284.16,284.23,5420.0,274.6364,274.7136,274.2311,274.2987,5420.0
2021-05-21 12:00:00,284.21,284.61,283.97,284.0,18819.0,274.2794,274.6654,274.0478,274.0767,18819.0
2021-05-21 12:10:00,283.91,284.42,283.89,284.4,9193.0,273.9899,274.482,273.9705,274.4627,9193.0
2021-05-21 12:20:00,284.4,284.56,284.09,284.11,19427.0,274.4627,274.6171,274.1636,274.1829,19427.0
2021-05-21 12:30:00,284.04,284.11,283.76,283.76,6659.0,274.1153,274.1829,273.8451,273.8451,6659.0
2021-05-21 12:40:00,283.85,284.19,283.81,283.82,5024.0,273.9319,274.2601,273.8933,273.903,5024.0
2021-05-21 12:50:00,283.96,283.96,283.53,283.69,5386.0,274.0381,274.0381,273.6231,273.7775,5386.0
2021-05-21 13:00:00,283.77,283.95,283.64,283.67,5768.0,273.8547,274.0285,273.7293,273.7582,5768.0
2021-05-21 13:10:00,283.59,283.59,283.33,283.56,4811.0,273.681,273.681,273.4301,273.6521,4811.0
2021-05-21 13:20:00,283.57,284.04,283.43,284.04,5679.0,273.6617,274.1153,273.5266,274.1153,5679.0
2021-05-21 13:30:00,284.07,284.47,284.01,284.47,6970.0,274.1443,274.5303,274.0864,274.5303,6970.0
2021-05-21 13:40:00,284.42,284.42,284.11,284.21,6723.0,274.482,274.482,274.1829,274.2794,6723.0
2021-05-21 13:50:00,284.18,284.21,283.87,284.0,9455.0,274.2504,274.2794,273.9512,274.0767,9455.0
2021-05-21 14:00:00,284.08,284.27,284.03,284.07,8587.0,274.1539,274.3373,274.1057,274.1443,8587.0
2021-05-21 14:10:00,284.0,284.0,283.57,283.84,8362.0,274.0767,274.0767,273.6617,273.9223,8362.0
2021-05-21 14:20:00,283.81,283.81,283.5,283.54,7285.0,273.8933,273.8933,273.5942,273.6328,7285.0
2021-05-21 14:30:00,283.62,283.67,283.36,283.44,6595.0,273.71,273.7582,273.4591,273.5363,6595.0
2021-05-21 14:40:00,283.41,283.64,283.32,283.47,9233.0,273.5073,273.7293,273.4205,273.5652,9233.0
2021-05-21 14:50:00,283.47,283.64,283.46,283.46,8743.0,273.5652,273.7293,273.5556,273.5556,8743.0
2021-05-21 15:00:00,283.42,283.55,283.28,283.37,12888.0,273.517,273.6424,273.3819,273.4687,12888.0
2021-05-21 15:10:00,283.29,284.06,283.29,284.01,11627.0,273.3915,274.1346,273.3915,274.0864,11627.0
2021-05-21 15:20:00,284.04,284.35,283.89,284.35,21552.0,274.1153,274.4145,273.9705,274.4145,21552.0
2021-05-21 15:30:00,284.35,284.35,283.51,283.61,23035.0,274.4145,274.4145,273.6038,273.7003,23035.0
2021-05-21 15:40:00,283.53,283.68,282.84,283.46,30452.0,273.6231,273.7679,272.9572,273.5556,30452.0
2021-05-21 15:50:00,283.53,283.8,283.02,283.14,82888.0,273.6231,273.8837,273.1309,273.2468,82888.0
2021-05-24 09:30:00,283.84,284.81,282.7,282.76,21814.0,273.9223,274.8584,272.8221,272.88,21814.0
2021-05-24 09:40:00,282.93,283.75,282.71,283.43,12855.0,273.0441,273.8354,272.8318,273.5266,12855.0
2021-05-24 09:50:00,283.28,284.56,283.23,284.44,9550.0,273.3819,274.6171,273.3336,274.5013,9550.0
2021-05-24 10:00:00,284.42,284.59,283.99,284.25,4926.0,274.482,274.6461,274.0671,274.318,4926.0
2021-05-24 10:10:00,284.26,284.26,283.56,283.96,8648.0,274.3276,274.3276,273.6521,274.0381,8648.0
2021-05-24 10:20:00,283.96,284.27,283.76,283.97,5620.0,274.0381,274.3373,273.8451,274.0478,5620.0
2021-05-24 10:30:00,283.97,284.73,283.87,284.29,5251.0,274.0478,274.7812,273.9512,274.3566,5251.0
2021-05-24 10:40:00,284.24,284.88,284.19,284.88,5488.0,274.3083,274.926,274.2601,274.926,5488.0
2021-05-24 10:50:00,285.0,285.14,284.85,285.09,10806.0,275.0418,275.1769,274.897,275.1286,10806.0
2021-05-24 11:00:00,285.11,285.33,284.94,284.99,8876.0,275.1479,275.3602,274.9839,275.0321,8876.0
2021-05-24 11:10:00,285.06,285.18,284.99,285.16,5384.0,275.0997,275.2155,275.0321,275.1962,5384.0
2021-05-24 11:20:00,285.11,285.69,284.98,285.43,25546.0,275.1479,275.7077,275.0225,275.4567,25546.0
2021-05-24 11:30:00,285.41,285.51,285.04,285.31,9387.0,275.4374,275.5339,275.0804,275.3409,9387.0
2021-05-24 11:40:00,285.32,285.64,285.06,285.06,4935.0,275.3506,275.6594,275.0997,275.0997,4935.0
2021-05-24 11:50:00,284.94,285.4,284.8,285.06,16267.0,274.9839,275.4278,274.8488,275.0997,16267.0
2021-05-24 12:00:00,285.05,285.4,284.98,285.12,8919.0,275.09,275.4278,275.0225,275.1576,8919.0
2021-05-24 12:10:00,285.1,285.27,284.73,284.73,13862.0,275.1383,275.3023,274.7812,274.7812,13862.0
2021-05-24 12:20:00,284.72,285.12,284.72,284.92,7126.0,274.7715,275.1576,274.7715,274.9646,7126.0
2021-05-24 12:30:00,284.97,285.32,284.81,285.31,8342.0,275.0128,275.3506,274.8584,275.3409,8342.0
2021-05-24 12:40:00,285.31,285.45,285.19,285.25,13005.0,275.3409,275.476,275.2251,275.283,13005.0
2021-05-24 12:50:00,285.23,285.38,285.07,285.07,6912.0,275.2637,275.4085,275.1093,275.1093,6912.0
2021-05-24 13:00:00,285.13,285.25,285.0,285.24,8504.0,275.1672,275.283,275.0418,275.2734,8504.0
2021-05-24 13:10:00,285.26,285.26,284.84,285.01,10369.0,275.2927,275.2927,274.8874,275.0514,10369.0
2021-05-24 13:20:00,284.98,285.27,284.96,285.13,5878.0,275.0225,275.3023,275.0032,275.1672,5878.0
2021-05-24 13:30:00,285.22,285.27,284.84,285.04,9762.0,275.2541,275.3023,274.8874,275.0804,9762.0
2021-05-24 13:40:00,284.99,285.16,284.88,285.08,9229.0,275.0321,275.1962,274.926,275.119,9229.0
2021-05-24 13:50:00,285.13,285.16,284.85,285.04,7918.0,275.1672,275.1962,274.897,275.0804,7918.0
2021-05-24 14:00:00,285.1,285.34,285.02,285.34,7935.0,275.1383,275.3699,275.0611,275.3699,7935.0
2021-05-24 14:10:00,285.24,285.63,285.2,285.42,10172.0,275.2734,275.6498,275.2348,275.4471,10172.0
2021-05-24 14:20:00,285.46,285.46,284.94,284.99,10364.0,275.4857,275.4857,274.9839,275.0321,10364.0
2021-05-24 14:30:00,284.98,285.23,284.88,284.88,9347.0,275.0225,275.2637,274.926,274.926,9347.0
2021-05-24 14:40:00,284.97,285.24,284.97,285.12,7528.0,275.0128,275.2734,275.0128,275.1576,7528.0
2021-05-24 14:50:00,285.09,285.14,284.95,285.06,7134.0,275.1286,275.1769,274.9935,275.0997,7134.0
2021-05-24 15:00:00,285.08,285.27,285.04,285.13,12998.0,275.119,275.3023,275.0804,275.1672,12998.0
2021-05-24 15:10:00,285.14,285.3,285.11,285.23,9761.0,275.1769,275.3313,275.1479,275.2637,9761.0
2021-05-24 15:20:00,285.26,285.39,285.08,285.19,13569.0,275.2927,275.4181,275.119,275.2251,13569.0
2021-05-24 15:30:00,285.17,285.29,285.0,285.01,17366.0,275.2058,275.3216,275.0418,275.0514,17366.0
2021-05-24 15:40:00,284.96,285.28,284.95,285.27,22922.0,275.0032,275.312,274.9935,275.3023,22922.0
2021-05-24 15:50:00,285.28,285.41,284.62,284.85,79316.0,275.312,275.4374,274.675,274.897,79316.0
2021-05-25 09:30:00,285.5,286.41,285.29,285.29,27512.0,275.5243,276.4025,275.3216,275.3216,27512.0
2021-05-25 09:40:00,285.2,285.4,284.57,285.15,20379.0,275.2348,275.4278,274.6268,275.1865,20379.0
2021-05-25 09:50:00,285.14,285.92,284.66,285.57,31133.0,275.1769,275.9296,274.7136,275.5918,31133.0
2021-05-25 10:00:00,285.57,285.63,285.06,285.33,7719.0,275.5918,275.6498,275.0997,275.3602,7719.0
2021-05-25 10:10:00,285.25,285.27,284.96,285.18,6052.0,275.283,275.3023,275.0032,275.2155,6052.0
2021-05-25 10:20:00,285.16,285.37,284.81,285.21,12418.0,275.1962,275.3988,274.8584,275.2444,12418.0
2021-05-25 10:30:00,285.21,286.21,285.21,286.1,9393.0,275.2444,276.2095,275.2444,276.1033,9393.0
2021-05-25 10:40:00,286.0,286.26,285.85,285.97,4661.0,276.0068,276.2577,275.8621,275.9779,4661.0
2021-05-25 10:50:00,285.99,286.38,285.74,285.86,6402.0,275.9972,276.3735,275.7559,275.8717,6402.0
2021-05-25 11:00:00,285.85,286.13,285.83,286.07,11167.0,275.8621,276.1323,275.8428,276.0744,11167.0
2021-05-25 11:10:00,286.07,286.24,285.9,286.05,8052.0,276.0744,276.2384,275.9103,276.0551,8052.0
2021-05-25 11:20:00,286.03,286.18,285.92,286.18,11685.0,276.0358,276.1805,275.9296,276.1805,11685.0
2021-05-25 11:30:00,286.21,286.26,285.65,285.73,8142.0,276.2095,276.2577,275.6691,275.7463,8142.0
2021-05-25 11:40:00,285.72,286.12,285.6,285.96,10340.0,275.7366,276.1226,275.6208,275.9682,10340.0
2021-05-25 11:50:00,285.98,286.21,285.54,286.21,40593.0,275.9875,276.2095,275.5629,276.2095,40593.0
2021-05-25 12:00:00,286.16,286.57,286.08,286.48,6581.0,276.1612,276.5569,276.084,276.4701,6581.0
2021-05-25 12:10:00,286.49,286.68,286.24,286.62,7524.0,276.4797,276.6631,276.2384,276.6052,7524.0
2021-05-25 12:20:00,286.56,286.61,285.86,285.91,11184.0,276.5473,276.5955,275.8717,275.92,11184.0
2021-05-25 12:30:00,285.82,286.15,285.73,285.95,8865.0,275.8331,276.1516,275.7463,275.9586,8865.0
2021-05-25 12:40:00,285.92,286.21,285.92,286.07,6430.0,275.9296,276.2095,275.9296,276.0744,6430.0
2021-05-25 12:50:00,285.99,286.1,285.88,286.03,6001.0,275.9972,276.1033,275.891,276.0358,6001.0
2021-05-25 13:00:00,286.0,286.0,285.62,285.85,12025.0,276.0068,276.0068,275.6401,275.8621,12025.0
2021-05-25 13:10:00,285.83,285.98,285.65,285.76,10947.0,275.8428,275.9875,275.6691,275.7752,10947.0
2021-05-25 13:20:00,285.81,286.07,285.74,285.88,6536.0,275.8235,276.0744,275.7559,275.891,6536.0
2021-05-25 13:30:00,285.81,285.85,285.53,285.6,3321.0,275.8235,275.8621,275.5532,275.6208,3321.0
2021-05-25 13:40:00,285.63,285.63,285.14,285.27,6167.0,275.6498,275.6498,275.1769,275.3023,6167.0
2021-05-25 13:50:00,285.2,285.6,285.2,285.39,6891.0,275.2348,275.6208,275.2348,275.4181,6891.0
2021-05-25 14:00:00,285.34,285.76,285.19,285.61,8437.0,275.3699,275.7752,275.2251,275.6305,8437.0
2021-05-25 14:10:00,285.64,285.86,285.56,285.69,7638.0,275.6594,275.8717,275.5822,275.7077,7638.0
2021-05-25 14:20:00,285.65,285.66,285.41,285.58,6437.0,275.6691,275.6787,275.4374,275.6015,6437.0
2021-05-25 14:30:00,285.55,285.73,285.23,285.44,6290.0,275.5725,275.7463,275.2637,275.4664,6290.0
2021-05-25 14:40:00,285.54,285.67,285.36,285.42,8302.0,275.5629,275.6884,275.3892,275.4471,8302.0
2021-05-25 14:50:00,285.46,285.65,285.34,285.59,7960.0,275.4857,275.6691,275.3699,275.6111,7960.0
2021-05-25 15:00:00,285.58,285.79,285.42,285.62,7655.0,275.6015,275.8042,275.4471,275.6401,7655.0
2021-05-25 15:10:00,285.61,285.81,285.57,285.75,9357.0,275.6305,275.8235,275.5918,275.7656,9357.0
2021-05-25 15:20:00,285.74,286.15,285.69,285.86,13080.0,275.7559,276.1516,275.7077,275.8717,13080.0
2021-05-25 15:30:00,285.82,286.11,285.51,285.97,19111.0,275.8331,276.113,275.5339,275.9779,19111.0
2021-05-25 15:40:00,285.96,285.96,285.52,285.52,16212.0,275.9682,275.9682,275.5436,275.5436,16212.0
2021-05-25 15:50:00,285.41,285.8,285.33,285.68,47968.0,275.4374,275.8138,275.3602,275.698,47968.0
2021-05-26 09:30:00,286.05,287.09,285.42,286.29,34080.0,276.0551,277.0587,275.4471,276.2867,34080.0
2021-05-26 09:40:00,286.31,286.64,286.11,286.32,17121.0,276.306,276.6245,276.113,276.3156,17121.0
2021-05-26 09:50:00,286.28,286.41,285.79,286.08,10895.0,276.277,276.4025,275.8042,276.084,10895.0
2021-05-26 10:00:00,286.32,286.58,286.12,286.28,7208.0,276.3156,276.5666,276.1226,276.277,7208.0
2021-05-26 10:10:00,286.15,287.0,286.03,287.0,17400.0,276.1516,276.9719,276.0358,276.9719,17400.0
2021-05-26 10:20:00,286.92,287.01,286.24,286.24,19117.0,276.8947,276.9815,276.2384,276.2384,19117.0
2021-05-26 10:30:00,286.07,286.56,286.0,286.48,15838.0,276.0744,276.5473,276.0068,276.4701,15838.0
2021-05-26 10:40:00,286.55,286.58,285.59,285.71,10142.0,276.5376,276.5666,275.6111,275.727,10142.0
2021-05-26 10:50:00,285.62,285.78,285.12,285.39,15857.0,275.6401,275.7945,275.1576,275.4181,15857.0
2021-05-26 11:00:00,285.4,286.0,285.38,285.89,6813.0,275.4278,276.0068,275.4085,275.9007,6813.0
2021-05-26 11:10:00,285.86,285.87,285.28,285.65,10075.0,275.8717,275.8814,275.312,275.6691,10075.0
2021-05-26 11:20:00,285.6,285.76,285.35,285.57,11300.0,275.6208,275.7752,275.3795,275.5918,11300.0
2021-05-26 11:30:00,285.48,285.74,285.38,285.63,9192.0,275.505,275.7559,275.4085,275.6498,9192.0
2021-05-26 11:40:00,285.6,285.81,285.44,285.77,6127.0,275.6208,275.8235,275.4664,275.7849,6127.0
2021-05-26 11:50:00,285.74,286.13,285.74,285.85,6326.0,275.7559,276.1323,275.7559,275.8621,6326.0
2021-05-26 12:00:00,285.88,286.13,285.82,286.12,3206.0,275.891,276.1323,275.8331,276.1226,3206.0
2021-05-26 12:10:00,286.17,286.19,285.86,285.91,9062.0,276.1709,276.1902,275.8717,275.92,9062.0
2021-05-26 12:20:00,285.89,285.97,285.61,285.74,5475.0,275.9007,275.9779,275.6305,275.7559,5475.0
2021-05-26 12:30:00,285.76,286.03,285.75,285.79,6033.0,275.7752,276.0358,275.7656,275.8042,6033.0
2021-05-26 12:40:00,285.74,285.94,285.7,285.82,9556.0,275.7559,275.9489,275.7173,275.8331,9556.0
2021-05-26 12:50:00,285.79,285.86,285.69,285.81,4410.0,275.8042,275.8717,275.7077,275.8235,4410.0
2021-05-26 13:00:00,285.81,285.95,285.61,285.62,6984.0,275.8235,275.9586,275.6305,275.6401,6984.0
2021-05-26 13:10:00,285.56,285.67,285.41,285.46,5516.0,275.5822,275.6884,275.4374,275.4857,5516.0
2021-05-26 13:20:00,285.58,285.65,285.47,285.58,5582.0,275.6015,275.6691,275.4953,275.6015,5582.0
2021-05-26 13:30:00,285.54,285.71,285.54,285.71,3671.0,275.5629,275.727,275.5629,275.727,3671.0
2021-05-26 13:40:00,285.66,285.66,285.29,285.32,6553.0,275.6787,275.6787,275.3216,275.3506,6553.0
2021-05-26 13:50:00,285.41,285.5,285.22,285.33,10193.0,275.4374,275.5243,275.2541,275.3602,10193.0
2021-05-26 14:00:00,285.33,285.67,285.17,285.62,9214.0,275.3602,275.6884,275.2058,275.6401,9214.0
2021-05-26 14:10:00,285.56,285.77,285.55,285.63,6798.0,275.5822,275.7849,275.5725,275.6498,6798.0
2021-05-26 14:20:00,285.67,285.77,285.55,285.77,6926.0,275.6884,275.7849,275.5725,275.7849,6926.0
2021-05-26 14:30:00,285.77,285.86,285.61,285.7,7311.0,275.7849,275.8717,275.6305,275.7173,7311.0
2021-05-26 14:40:00,285.81,285.81,285.61,285.77,5972.0,275.8235,275.8235,275.6305,275.7849,5972.0
2021-05-26 14:50:00,285.7,285.7,285.43,285.57,15198.0,275.7173,275.7173,275.4567,275.5918,15198.0
2021-05-26 15:00:00,285.5,285.66,285.45,285.63,11523.0,275.5243,275.6787,275.476,275.6498,11523.0
2021-05-26 15:10:00,285.59,285.68,285.48,285.68,10942.0,275.6111,275.698,275.505,275.698,10942.0
2021-05-26 15:20:00,285.66,285.78,285.47,285.75,11542.0,275.6787,275.7945,275.4953,275.7656,11542.0
2021-05-26 15:30:00,285.78,285.79,285.57,285.75,11627.0,275.7945,275.8042,275.5918,275.7656,11627.0
2021-05-26 15:40:00,285.76,285.92,285.76,285.8,16438.0,275.7752,275.9296,275.7752,275.8138,16438.0
2021-05-26 15:50:00,285.79,285.81,285.39,285.78,53782.0,275.8042,275.8235,275.4181,275.7945,53782.0
2021-05-27 09:30:00,286.16,288.37,286.16,287.57,32289.0,276.1612,278.294,276.1612,277.522,32289.0
2021-05-27 09:40:00,287.6,288.2,287.03,287.33,12643.0,277.5509,278.13,277.0008,277.2904,12643.0
2021-05-27 09:50:00,287.34,287.82,287.19,287.24,9364.0,277.3,277.7632,277.1552,277.2035,9364.0
2021-05-27 10:00:00,287.35,287.45,286.68,286.8,12164.0,277.3097,277.4062,276.6631,276.7789,12164.0
2021-05-27 10:10:00,286.8,287.24,286.66,286.88,17553.0,276.7789,277.2035,276.6438,276.8561,17553.0
2021-05-27 10:20:00,286.75,286.76,285.94,286.19,14961.0,276.7306,276.7403,275.9489,276.1902,14961.0
2021-05-27 10:30:00,286.12,286.25,285.88,285.88,11810.0,276.1226,276.2481,275.891,275.891,11810.0
2021-05-27 10:40:00,286.03,286.46,285.99,286.32,20418.0,276.0358,276.4508,275.9972,276.3156,20418.0
2021-05-27 10:50:00,286.35,286.91,286.03,286.6,10728.0,276.3446,276.885,276.0358,276.5859,10728.0
2021-05-27 11:00:00,286.49,286.55,286.08,286.17,10063.0,276.4797,276.5376,276.084,276.1709,10063.0
2021-05-27 11:10:00,286.17,286.5,286.15,286.36,13342.0,276.1709,276.4894,276.1516,276.3542,13342.0
2021-05-27 11:20:00,286.28,286.49,286.11,286.11,10017.0,276.277,276.4797,276.113,276.113,10017.0
2021-05-27 11:30:00,286.11,286.44,285.91,286.44,12133.0,276.113,276.4314,275.92,276.4314,12133.0
2021-05-27 11:40:00,286.65,287.26,286.65,286.97,9201.0,276.6341,277.2228,276.6341,276.9429,9201.0
2021-05-27 11:50:00,287.05,287.53,287.0,287.38,8433.0,277.0201,277.4834,276.9719,277.3386,8433.0
2021-05-27 12:00:00,287.4,287.47,287.2,287.46,8678.0,277.3579,277.4255,277.1649,277.4158,8678.0
2021-05-27 12:10:00,287.54,287.65,287.27,287.36,8540.0,277.493,277.5992,277.2324,277.3193,8540.0
2021-05-27 12:20:00,287.44,287.65,287.25,287.3,7727.0,277.3965,277.5992,277.2131,277.2614,7727.0
2021-05-27 12:30:00,287.45,287.6,287.37,287.41,9110.0,277.4062,277.5509,277.329,277.3676,9110.0
2021-05-27 12:40:00,287.42,287.43,287.16,287.22,9020.0,277.3772,277.3869,277.1263,277.1842,9020.0
2021-05-27 12:50:00,287.25,287.44,287.25,287.4,7279.0,277.2131,277.3965,277.2131,277.3579,7279.0
2021-05-27 13:00:00,287.43,287.78,287.39,287.53,14280.0,277.3869,277.7246,277.3483,277.4834,14280.0
2021-05-27 13:10:00,287.53,287.56,286.84,287.1,11477.0,277.4834,277.5123,276.8175,277.0684,11477.0
2021-05-27 13:20:00,287.09,287.24,286.98,287.13,10163.0,277.0587,277.2035,276.9526,277.0973,10163.0
2021-05-27 13:30:00,287.14,287.31,286.98,287.31,17259.0,277.107,277.2711,276.9526,277.2711,17259.0
2021-05-27 13:40:00,287.29,287.33,287.07,287.09,12446.0,277.2517,277.2904,277.0394,277.0587,12446.0
2021-05-27 13:50:00,287.13,287.22,286.99,287.18,10330.0,277.0973,277.1842,276.9622,277.1456,10330.0
2021-05-27 14:00:00,287.18,287.5,287.06,287.38,14056.0,277.1456,277.4544,277.0298,277.3386,14056.0
2021-05-27 14:10:00,287.38,287.38,287.07,287.24,17794.0,277.3386,277.3386,277.0394,277.2035,17794.0
2021-05-27 14:20:00,287.14,287.34,286.99,287.3,14645.0,277.107,277.3,276.9622,277.2614,14645.0
2021-05-27 14:30:00,287.31,287.35,287.01,287.14,10596.0,277.2711,277.3097,276.9815,277.107,10596.0
2021-05-27 14:40:00,287.21,287.24,286.93,286.93,10189.0,277.1745,277.2035,276.9043,276.9043,10189.0
2021-05-27 14:50:00,286.91,287.26,286.72,287.24,14155.0,276.885,277.2228,276.7017,277.2035,14155.0
2021-05-27 15:00:00,287.24,287.41,287.11,287.33,15819.0,277.2035,277.3676,277.078,277.2904,15819.0
2021-05-27 15:10:00,287.32,287.51,287.2,287.33,14911.0,277.2807,277.4641,277.1649,277.2904,14911.0
2021-05-27 15:20:00,287.3,287.3,286.97,287.0,16674.0,277.2614,277.2614,276.9429,276.9719,16674.0
2021-05-27 15:30:00,287.01,287.31,286.89,287.03,29309.0,276.9815,277.2711,276.8657,277.0008,29309.0
2021-05-27 15:40:00,287.01,287.07,286.8,286.87,32417.0,276.9815,277.0394,276.7789,276.8464,32417.0
2021-05-27 15:50:00,286.59,286.85,285.58,285.83,213177.0,276.5762,276.8271,275.6015,275.8428,213177.0
2021-05-28 09:30:00,286.61,286.88,285.54,285.92,27878.0,276.5955,276.8561,275.5629,275.9296,27878.0
2021-05-28 09:40:00,285.66,285.85,283.95,283.95,29089.0,275.6787,275.8621,274.0285,274.0285,29089.0
2021-05-28 09:50:00,284.31,284.68,283.5,284.34,31506.0,274.3759,274.7329,273.5942,274.4048,31506.0
2021-05-28 10:00:00,284.3,284.7,283.77,284.24,26137.0,274.3662,274.7522,273.8547,274.3083,26137.0
2021-05-28 10:10:00,284.15,284.76,283.38,284.76,19805.0,274.2215,274.8102,273.4784,274.8102,19805.0
2021-05-28 10:20:00,284.88,285.42,284.81,284.85,13747.0,274.926,275.4471,274.8584,274.897,13747.0
2021-05-28 10:30:00,284.94,285.09,284.62,284.92,9516.0,274.9839,275.1286,274.675,274.9646,9516.0
2021-05-28 10:40:00,284.75,285.0,284.43,284.86,11730.0,274.8005,275.0418,274.4917,274.9067,11730.0
2021-05-28 10:50:00,284.86,284.86,284.22,284.29,7317.0,274.9067,274.9067,274.289,274.3566,7317.0
2021-05-28 11:00:00,284.29,284.5,283.75,284.31,13343.0,274.3566,274.5592,273.8354,274.3759,13343.0
2021-05-28 11:10:00,284.31,284.65,284.09,284.54,8146.0,274.3759,274.704,274.1636,274.5978,8146.0
2021-05-28 11:20:00,284.5,284.86,284.5,284.8,10064.0,274.5592,274.9067,274.5592,274.8488,10064.0
2021-05-28 11:30:00,284.85,285.39,284.85,285.23,31589.0,274.897,275.4181,274.897,275.2637,31589.0
2021-05-28 11:40:00,285.17,285.26,284.47,284.47,15052.0,275.2058,275.2927,274.5303,274.5303,15052.0
2021-05-28 11:50:00,284.4,284.53,284.18,284.46,20193.0,274.4627,274.5882,274.2504,274.5206,20193.0
2021-05-28 12:00:00,284.38,284.85,284.35,284.53,16620.0,274.4434,274.897,274.4145,274.5882,16620.0
2021-05-28 12:10:00,284.57,284.6,284.22,284.43,55912.0,274.6268,274.6557,274.289,274.4917,55912.0
2021-05-28 12:20:00,284.45,284.71,284.38,284.54,15270.0,274.511,274.7619,274.4434,274.5978,15270.0
2021-05-28 12:30:00,284.53,284.55,284.24,284.37,14669.0,274.5882,274.6075,274.3083,274.4338,14669.0
2021-05-28 12:40:00,284.32,284.32,283.89,283.93,19059.0,274.3855,274.3855,273.9705,274.0092,19059.0
2021-05-28 12:50:00,284.02,284.24,284.01,284.23,11216.0,274.096,274.3083,274.0864,274.2987,11216.0
2021-05-28 13:00:00,284.2,284.54,284.17,284.38,7119.0,274.2697,274.5978,274.2408,274.4434,7119.0
2021-05-28 13:10:00,284.36,284.5,284.13,284.14,14526.0,274.4241,274.5592,274.2022,274.2118,14526.0
2021-05-28 13:20:00,284.17,284.48,284.07,284.48,7418.0,274.2408,274.5399,274.1443,274.5399,7418.0
2021-05-28 13:30:00,284.41,284.5,284.3,284.36,6857.0,274.4724,274.5592,274.3662,274.4241,6857.0
2021-05-28 13:40:00,284.36,284.42,284.16,284.24,8896.0,274.4241,274.482,274.2311,274.3083,8896.0
2021-05-28 13:50:00,284.24,284.73,284.24,284.59,22367.0,274.3083,274.7812,274.3083,274.6461,22367.0
2021-05-28 14:00:00,284.6,284.71,284.41,284.51,27166.0,274.6557,274.7619,274.4724,274.5689,27166.0
2021-05-28 14:10:00,284.46,284.46,284.28,284.4,18792.0,274.5206,274.5206,274.3469,274.4627,18792.0
2021-05-28 14:20:00,284.36,284.44,284.26,284.4,11874.0,274.4241,274.5013,274.3276,274.4627,11874.0
2021-05-28 14:30:00,284.34,284.5,284.11,284.17,19793.0,274.4048,274.5592,274.1829,274.2408,19793.0
2021-05-28 14:40:00,284.22,284.33,284.15,284.25,24475.0,274.289,274.3952,274.2215,274.318,24475.0
2021-05-28 14:50:00,284.22,284.31,284.16,284.23,17199.0,274.289,274.3759,274.2311,274.2987,17199.0
2021-05-28 15:00:00,284.23,284.64,284.2,284.47,23702.0,274.2987,274.6943,274.2697,274.5303,23702.0
2021-05-28 15:10:00,284.5,284.57,284.16,284.25,33206.0,274.5592,274.6268,274.2311,274.318,33206.0
2021-05-28 15:20:00,284.29,284.37,284.2,284.25,20505.0,274.3566,274.4338,274.2697,274.318,20505.0
2021-05-28 15:30:00,284.24,284.34,284.12,284.12,24273.0,274.3083,274.4048,274.1925,274.1925,24273.0
2021-05-28 15:40:00,284.09,284.22,283.91,284.19,26433.0,274.1636,274.289,273.9899,274.2601,26433.0
2021-05-28 15:50:00,284.17,284.17,283.51,283.53,131750.0,274.2408,274.2408,273.6038,273.6231,131750.0
2021-06-01 09:30:00,285.9,288.64,284.0,284.53,65359.0,275.9103,278.5546,274.0767,274.5882,65359.0
2021-06-01 09:40:00,284.65,284.65,283.14,283.76,26170.0,274.704,274.704,273.2468,273.8451,26170.0
2021-06-01 09:50:00,283.9,284.23,283.66,283.77,18526.0,273.9802,274.2987,273.7486,273.8547,18526.0
2021-06-01 10:00:00,283.77,284.26,283.53,283.63,12811.0,273.8547,274.3276,273.6231,273.7196,12811.0
2021-06-01 10:10:00,283.58,283.63,283.2,283.57,9988.0,273.6714,273.7196,273.3047,273.6617,9988.0
2021-06-01 10:20:00,283.56,284.04,283.35,283.67,14531.0,273.6521,274.1153,273.4494,273.7582,14531.0
2021-06-01 10:30:00,283.69,283.69,283.07,283.55,15386.0,273.7775,273.7775,273.1792,273.6424,15386.0
2021-06-01 10:40:00,283.56,284.02,283.53,283.84,12828.0,273.6521,274.096,273.6231,273.9223,12828.0
2021-06-01 10:50:00,283.85,284.07,283.38,283.96,12227.0,273.9319,274.1443,273.4784,274.0381,12227.0
2021-06-01 11:00:00,283.86,283.86,283.28,283.77,7702.0,273.9416,273.9416,273.3819,273.8547,7702.0
2021-06-01 11:10:00,283.73,284.05,283.73,283.81,8321.0,273.8161,274.125,273.8161,273.8933,8321.0
2021-06-01 11:20:00,283.85,284.24,283.84,284.06,22566.0,273.9319,274.3083,273.9223,274.1346,22566.0
2021-06-01 11:30:00,283.9,284.13,283.72,283.99,6381.0,273.9802,274.2022,273.8065,274.0671,6381.0
2021-06-01 11:40:00,284.0,284.0,283.55,283.9,8489.0,274.0767,274.0767,273.6424,273.9802,8489.0
2021-06-01 11:50:00,284.0,284.03,283.92,283.96,7471.0,274.0767,274.1057,273.9995,274.0381,7471.0
2021-06-01 12:00:00,283.99,284.16,283.89,283.89,18056.0,274.0671,274.2311,273.9705,273.9705,18056.0
2021-06-01 12:10:00,283.88,284.02,283.58,283.95,22734.0,273.9609,274.096,273.6714,274.0285,22734.0
2021-06-01 12:20:00,284.08,284.12,283.54,283.58,6270.0,274.1539,274.1925,273.6328,273.6714,6270.0
2021-06-01 12:30:00,283.65,284.09,283.59,284.01,7137.0,273.7389,274.1636,273.681,274.0864,7137.0
2021-06-01 12:40:00,284.0,284.11,283.72,283.78,10920.0,274.0767,274.1829,273.8065,273.8644,10920.0
2021-06-01 12:50:00,283.78,283.78,283.38,283.5,9905.0,273.8644,273.8644,273.4784,273.5942,9905.0
2021-06-01 13:00:00,283.48,283.85,283.35,283.45,12783.0,273.5749,273.9319,273.4494,273.5459,12783.0
2021-06-01 13:10:00,283.43,283.5,283.2,283.2,11683.0,273.5266,273.5942,273.3047,273.3047,11683.0
2021-06-01 13:20:00,283.25,283.26,282.85,282.99,22444.0,273.3529,273.3626,272.9669,273.102,22444.0
2021-06-01 13:30:00,282.98,283.4,282.87,283.24,11036.0,273.0923,273.4977,272.9862,273.3433,11036.0
2021-06-01 13:40:00,283.39,283.39,283.06,283.17,9713.0,273.488,273.488,273.1696,273.2757,9713.0
2021-06-01 13:50:00,283.2,283.34,282.66,282.9,23951.0,273.3047,273.4398,272.7835,273.0151,23951.0
2021-06-01 14:00:00,282.83,283.48,282.81,283.3,11235.0,272.9476,273.5749,272.9283,273.4012,11235.0
2021-06-01 14:10:00,283.4,283.46,282.97,283.16,17239.0,273.4977,273.5556,273.0827,273.2661,17239.0
2021-06-01 14:20:00,283.1,283.14,282.69,283.01,11847.0,273.2082,273.2468,272.8125,273.1213,11847.0
2021-06-01 14:30:00,282.95,283.09,282.82,282.84,17279.0,273.0634,273.1985,272.9379,272.9572,17279.0
2021-06-01 14:40:00,282.94,283.45,282.94,283.45,18614.0,273.0537,273.5459,273.0537,273.5459,18614.0
2021-06-01 14:50:00,283.42,283.78,283.37,283.74,16783.0,273.517,273.8644,273.4687,273.8258,16783.0
2021-06-01 15:00:00,283.74,283.76,283.19,283.22,15588.0,273.8258,273.8451,273.295,273.324,15588.0
2021-06-01 15:10:00,283.23,283.39,283.14,283.29,12473.0,273.3336,273.488,273.2468,273.3915,12473.0
2021-06-01 15:20:00,283.32,283.45,283.29,283.3,13532.0,273.4205,273.5459,273.3915,273.4012,13532.0
2021-06-01 15:30:00,283.31,283.34,283.1,283.2,21465.0,273.4108,273.4398,273.2082,273.3047,21465.0
2021-06-01 15:40:00,283.21,283.47,283.06,283.38,25726.0,273.3143,273.5652,273.1696,273.4784,25726.0
2021-06-01 15:50:00,283.29,283.43,282.71,283.02,75494.0,273.3915,273.5266,272.8318,273.1309,75494.0
2021-06-02 09:30:00,285.0,285.57,283.01,283.09,52486.0,275.0418,275.5918,273.1213,273.1985,52486.0
2021-06-02 09:40:00,282.96,283.2,282.18,283.11,13625.0,273.073,273.3047,272.3203,273.2178,13625.0
2021-06-02 09:50:00,283.09,283.88,282.76,283.62,18129.0,273.1985,273.9609,272.88,273.71,18129.0
2021-06-02 10:00:00,283.73,284.1,283.47,283.98,13621.0,273.8161,274.1732,273.5652,274.0574,13621.0
2021-06-02 10:10:00,283.97,284.91,283.93,284.4,21895.0,274.0478,274.9549,274.0092,274.4627,21895.0
2021-06-02 10:20:00,284.4,284.73,284.13,284.13,10443.0,274.4627,274.7812,274.2022,274.2022,10443.0
2021-06-02 10:30:00,284.09,284.33,283.48,283.67,13498.0,274.1636,274.3952,273.5749,273.7582,13498.0
2021-06-02 10:40:00,283.69,284.04,283.56,283.8,19780.0,273.7775,274.1153,273.6521,273.8837,19780.0
2021-06-02 10:50:00,283.81,283.92,283.3,283.74,22488.0,273.8933,273.9995,273.4012,273.8258,22488.0
2021-06-02 11:00:00,283.67,283.86,283.16,283.3,13425.0,273.7582,273.9416,273.2661,273.4012,13425.0
2021-06-02 11:10:00,283.54,283.98,283.54,283.93,9528.0,273.6328,274.0574,273.6328,274.0092,9528.0
2021-06-02 11:20:00,283.94,283.94,283.27,283.47,15032.0,274.0188,274.0188,273.3722,273.5652,15032.0
2021-06-02 11:30:00,283.45,283.86,283.28,283.54,13312.0,273.5459,273.9416,273.3819,273.6328,13312.0
2021-06-02 11:40:00,283.49,283.84,283.44,283.83,9736.0,273.5845,273.9223,273.5363,273.9126,9736.0
2021-06-02 11:50:00,283.74,283.87,283.45,283.49,7541.0,273.8258,273.9512,273.5459,273.5845,7541.0
2021-06-02 12:00:00,283.49,283.73,283.17,283.38,13215.0,273.5845,273.8161,273.2757,273.4784,13215.0
2021-06-02 12:10:00,283.3,283.3,282.61,282.86,23148.0,273.4012,273.4012,272.7353,272.9765,23148.0
2021-06-02 12:20:00,282.82,282.82,282.25,282.52,14011.0,272.9379,272.9379,272.3879,272.6484,14011.0
2021-06-02 12:30:00,282.38,282.42,282.06,282.06,9491.0,272.5133,272.5519,272.2045,272.2045,9491.0
2021-06-02 12:40:00,282.02,282.25,281.92,282.16,10773.0,272.1659,272.3879,272.0694,272.301,10773.0
2021-06-02 12:50:00,282.16,282.25,281.92,282.18,7903.0,272.301,272.3879,272.0694,272.3203,7903.0
2021-06-02 13:00:00,282.15,282.18,281.49,281.57,15144.0,272.2913,272.3203,271.6544,271.7316,15144.0
2021-06-02 13:10:00,281.52,282.32,281.52,282.27,11448.0,271.6834,272.4554,271.6834,272.4072,11448.0
2021-06-02 13:20:00,282.18,282.8,282.13,282.73,9140.0,272.3203,272.9186,272.272,272.8511,9140.0
2021-06-02 13:30:00,282.65,283.07,282.65,282.99,7443.0,272.7739,273.1792,272.7739,273.102,7443.0
2021-06-02 13:40:00,283.04,283.16,282.47,283.09,28224.0,273.1502,273.2661,272.6002,273.1985,28224.0
2021-06-02 13:50:00,283.03,283.28,282.83,283.22,13287.0,273.1406,273.3819,272.9476,273.324,13287.0
2021-06-02 14:00:00,283.25,283.73,283.19,283.47,22269.0,273.3529,273.8161,273.295,273.5652,22269.0
2021-06-02 14:10:00,283.46,283.85,283.23,283.71,11870.0,273.5556,273.9319,273.3336,273.7968,11870.0
2021-06-02 14:20:00,283.75,283.86,283.27,283.35,20037.0,273.8354,273.9416,273.3722,273.4494,20037.0
2021-06-02 14:30:00,283.37,283.4,283.09,283.4,13950.0,273.4687,273.4977,273.1985,273.4977,13950.0
2021-06-02 14:40:00,283.35,283.4,283.04,283.04,11691.0,273.4494,273.4977,273.1502,273.1502,11691.0
2021-06-02 14:50:00,283.08,283.35,282.81,283.24,15792.0,273.1889,273.4494,272.9283,273.3433,15792.0
2021-06-02 15:00:00,283.23,283.23,282.74,282.85,14219.0,273.3336,273.3336,272.8607,272.9669,14219.0
2021-06-02 15:10:00,282.81,283.08,282.44,282.76,22037.0,272.9283,273.1889,272.5712,272.88,22037.0
2021-06-02 15:20:00,282.73,282.76,282.36,282.46,13827.0,272.8511,272.88,272.494,272.5905,13827.0
2021-06-02 15:30:00,282.51,282.53,282.21,282.25,25869.0,272.6388,272.6581,272.3493,272.3879,25869.0
2021-06-02 15:40:00,282.34,282.65,282.27,282.4,27216.0,272.4747,272.7739,272.4072,272.5326,27216.0
2021-06-02 15:50:00,282.47,282.76,282.24,282.49,96649.0,272.6002,272.88,272.3782,272.6195,96649.0
2021-06-03 09:30:00,280.77,281.74,278.13,280.26,42756.0,270.9596,271.8957,268.4118,270.4674,42756.0
2021-06-03 09:40:00,280.44,280.9,279.94,280.29,13652.0,270.6411,271.085,270.1586,270.4963,13652.0
2021-06-03 09:50:00,280.34,280.37,279.22,280.37,11480.0,270.5446,270.5735,269.4637,270.5735,11480.0
2021-06-03 10:00:00,280.33,280.58,279.67,280.09,20248.0,270.5349,270.7762,269.898,270.3033,20248.0
2021-06-03 10:10:00,280.16,281.42,280.16,280.9,12734.0,270.3709,271.5869,270.3709,271.085,12734.0
2021-06-03 10:20:00,281.03,281.21,280.27,280.39,11367.0,271.2105,271.3842,270.477,270.5928,11367.0
2021-06-03 10:30:00,280.25,280.6,279.84,280.1,10146.0,270.4577,270.7955,270.0621,270.313,10146.0
2021-06-03 10:40:00,280.18,280.8,279.81,280.65,7853.0,270.3902,270.9885,270.0331,270.8438,7853.0
2021-06-03 10:50:00,280.83,281.47,280.75,281.47,12658.0,271.0175,271.6351,270.9403,271.6351,12658.0
2021-06-03 11:00:00,281.5,282.11,281.23,281.93,6450.0,271.6641,272.2527,271.4035,272.079,6450.0
2021-06-03 11:10:00,282.03,282.24,281.71,282.21,6264.0,272.1755,272.3782,271.8667,272.3493,6264.0
2021-06-03 11:20:00,282.17,282.97,282.15,282.72,11370.0,272.3106,273.0827,272.2913,272.8414,11370.0
2021-06-03 11:30:00,282.72,282.8,282.07,282.07,8945.0,272.8414,272.9186,272.2141,272.2141,8945.0
2021-06-03 11:40:00,281.94,282.42,281.94,282.07,7620.0,272.0887,272.5519,272.0887,272.2141,7620.0
2021-06-03 11:50:00,282.09,282.23,281.72,281.76,6723.0,272.2334,272.3686,271.8764,271.915,6723.0
2021-06-03 12:00:00,281.76,282.06,281.5,281.79,7791.0,271.915,272.2045,271.6641,271.9439,7791.0
2021-06-03 12:10:00,281.8,281.83,281.5,281.63,7573.0,271.9536,271.9825,271.6641,271.7895,7573.0
2021-06-03 12:20:00,281.52,281.89,281.41,281.54,28708.0,271.6834,272.0404,271.5772,271.7027,28708.0
2021-06-03 12:30:00,281.56,282.16,281.56,282.16,5942.0,271.722,272.301,271.722,272.301,5942.0
2021-06-03 12:40:00,282.12,282.2,281.99,282.0,7607.0,272.2624,272.3396,272.1369,272.1466,7607.0
2021-06-03 12:50:00,281.93,281.93,281.6,281.86,6907.0,272.079,272.079,271.7606,272.0115,6907.0
2021-06-03 13:00:00,281.82,282.15,281.78,282.08,5616.0,271.9729,272.2913,271.9343,272.2238,5616.0
2021-06-03 13:10:00,282.26,282.34,282.17,282.3,7723.0,272.3975,272.4747,272.3106,272.4361,7723.0
2021-06-03 13:20:00,282.36,282.46,282.25,282.42,3115.0,272.494,272.5905,272.3879,272.5519,3115.0
2021-06-03 13:30:00,282.3,282.39,282.17,282.39,4248.0,272.4361,272.523,272.3106,272.523,4248.0
2021-06-03 13:40:00,282.35,282.42,282.18,282.28,5414.0,272.4844,272.5519,272.3203,272.4168,5414.0
2021-06-03 13:50:00,282.34,282.42,282.15,282.2,9867.0,272.4747,272.5519,272.2913,272.3396,9867.0
2021-06-03 14:00:00,282.15,282.36,282.12,282.26,5035.0,272.2913,272.494,272.2624,272.3975,5035.0
2021-06-03 14:10:00,282.24,282.53,282.21,282.5,19009.0,272.3782,272.6581,272.3493,272.6291,19009.0
2021-06-03 14:20:00,282.54,282.77,282.47,282.61,6436.0,272.6677,272.8897,272.6002,272.7353,6436.0
2021-06-03 14:30:00,282.7,282.77,282.61,282.71,7400.0,272.8221,272.8897,272.7353,272.8318,7400.0
2021-06-03 14:40:00,282.66,282.7,282.33,282.42,6806.0,272.7835,272.8221,272.4651,272.5519,6806.0
2021-06-03 14:50:00,282.47,282.64,282.41,282.52,5701.0,272.6002,272.7642,272.5423,272.6484,5701.0
2021-06-03 15:00:00,282.46,282.46,282.01,282.01,6457.0,272.5905,272.5905,272.1562,272.1562,6457.0
2021-06-03 15:10:00,282.06,282.3,281.95,282.15,7755.0,272.2045,272.4361,272.0983,272.2913,7755.0
2021-06-03 15:20:00,282.14,282.28,282.05,282.13,6394.0,272.2817,272.4168,272.1948,272.272,6394.0
2021-06-03 15:30:00,282.13,282.58,282.01,282.52,21137.0,272.272,272.7063,272.1562,272.6484,21137.0
2021-06-03 15:40:00,282.6,282.71,282.32,282.71,19720.0,272.7256,272.8318,272.4554,272.8318,19720.0
2021-06-03 15:50:00,282.73,283.0,282.51,282.58,91431.0,272.8511,273.1116,272.6388,272.7063,91431.0
2021-06-04 09:30:00,283.64,284.33,282.62,283.39,26792.0,273.7293,274.3952,272.7449,273.488,26792.0
2021-06-04 09:40:00,283.28,283.49,282.42,282.83,10240.0,273.3819,273.5845,272.5519,272.9476,10240.0
2021-06-04 09:50:00,282.72,282.86,282.37,282.59,11929.0,272.8414,272.9765,272.5037,272.716,11929.0
2021-06-04 10:00:00,282.6,282.79,281.76,282.25,16578.0,272.7256,272.909,271.915,272.3879,16578.0
2021-06-04 10:10:00,282.51,282.66,282.32,282.53,6136.0,272.6388,272.7835,272.4554,272.6581,6136.0
2021-06-04 10:20:00,282.53,282.53,281.77,282.07,15273.0,272.6581,272.6581,271.9246,272.2141,15273.0
2021-06-04 10:30:00,282.11,282.32,281.79,282.29,10323.0,272.2527,272.4554,271.9439,272.4265,10323.0
2021-06-04 10:40:00,282.34,282.51,282.13,282.49,4960.0,272.4747,272.6388,272.272,272.6195,4960.0
2021-06-04 10:50:00,282.45,282.87,282.45,282.87,6546.0,272.5809,272.9862,272.5809,272.9862,6546.0
2021-06-04 11:00:00,282.96,283.06,282.79,282.8,5973.0,273.073,273.1696,272.909,272.9186,5973.0
2021-06-04 11:10:00,282.86,282.99,282.67,282.67,5739.0,272.9765,273.102,272.7932,272.7932,5739.0
2021-06-04 11:20:00,282.71,282.86,282.01,282.22,12457.0,272.8318,272.9765,272.1562,272.3589,12457.0
2021-06-04 11:30:00,282.19,282.45,282.05,282.1,6491.0,272.3299,272.5809,272.1948,272.2431,6491.0
2021-06-04 11:40:00,282.08,282.09,281.76,281.8,14951.0,272.2238,272.2334,271.915,271.9536,14951.0
2021-06-04 11:50:00,281.76,281.85,281.46,281.85,6309.0,271.915,272.0018,271.6255,272.0018,6309.0
2021-06-04 12:00:00,281.82,281.97,281.51,281.51,8300.0,271.9729,272.1176,271.6737,271.6737,8300.0
2021-06-04 12:10:00,281.58,281.96,281.58,281.82,8840.0,271.7413,272.108,271.7413,271.9729,8840.0
2021-06-04 12:20:00,281.81,282.18,281.76,281.95,9321.0,271.9632,272.3203,271.915,272.0983,9321.0
2021-06-04 12:30:00,282.0,282.13,281.87,281.93,7831.0,272.1466,272.272,272.0211,272.079,7831.0
2021-06-04 12:40:00,281.91,282.51,281.9,282.39,12665.0,272.0597,272.6388,272.0501,272.523,12665.0
2021-06-04 12:50:00,282.35,282.4,282.17,282.39,9580.0,272.4844,272.5326,272.3106,272.523,9580.0
2021-06-04 13:00:00,282.45,282.46,282.15,282.22,11159.0,272.5809,272.5905,272.2913,272.3589,11159.0
2021-06-04 13:10:00,282.18,282.33,281.81,281.81,14148.0,272.3203,272.4651,271.9632,271.9632,14148.0
2021-06-04 13:20:00,281.8,281.98,281.54,281.59,16230.0,271.9536,272.1273,271.7027,271.7509,16230.0
2021-06-04 13:30:00,281.59,282.02,281.43,282.02,12296.0,271.7509,272.1659,271.5965,272.1659,12296.0
2021-06-04 13:40:00,281.88,282.14,281.87,282.0,6033.0,272.0308,272.2817,272.0211,272.1466,6033.0
2021-06-04 13:50:00,282.05,282.08,281.85,282.03,6520.0,272.1948,272.2238,272.0018,272.1755,6520.0
2021-06-04 14:00:00,281.99,282.45,281.98,282.41,4359.0,272.1369,272.5809,272.1273,272.5423,4359.0
2021-06-04 14:10:00,282.48,282.69,282.22,282.59,8088.0,272.6098,272.8125,272.3589,272.716,8088.0
2021-06-04 14:20:00,282.6,283.02,282.59,282.75,7802.0,272.7256,273.1309,272.716,272.8704,7802.0
2021-06-04 14:30:00,282.74,283.24,282.67,283.24,12894.0,272.8607,273.3433,272.7932,273.3433,12894.0
2021-06-04 14:40:00,283.15,283.32,283.09,283.25,4583.0,273.2564,273.4205,273.1985,273.3529,4583.0
2021-06-04 14:50:00,283.2,283.6,283.19,283.51,8687.0,273.3047,273.6907,273.295,273.6038,8687.0
2021-06-04 15:00:00,283.5,283.59,283.32,283.38,27930.0,273.5942,273.681,273.4205,273.4784,27930.0
2021-06-04 15:10:00,283.41,283.52,283.24,283.34,9830.0,273.5073,273.6135,273.3433,273.4398,9830.0
2021-06-04 15:20:00,283.35,283.35,283.0,283.14,7644.0,273.4494,273.4494,273.1116,273.2468,7644.0
2021-06-04 15:30:00,283.25,283.25,282.83,282.83,11384.0,273.3529,273.3529,272.9476,272.9476,11384.0
2021-06-04 15:40:00,282.8,283.34,282.75,283.23,28756.0,272.9186,273.4398,272.8704,273.3336,28756.0
2021-06-04 15:50:00,283.24,283.29,282.79,283.21,85268.0,273.3433,273.3915,272.909,273.3143,85268.0
2021-06-07 09:30:00,283.02,284.2,281.8,283.74,24891.0,273.1309,274.2697,271.9536,273.8258,24891.0
2021-06-07 09:40:00,283.75,283.78,282.93,282.94,4389.0,273.8354,273.8644,273.0441,273.0537,4389.0
2021-06-07 09:50:00,282.93,283.24,282.84,283.16,5376.0,273.0441,273.3433,272.9572,273.2661,5376.0
2021-06-07 10:00:00,283.08,283.55,283.08,283.11,9299.0,273.1889,273.6424,273.1889,273.2178,9299.0
2021-06-07 10:10:00,283.15,283.38,282.88,282.94,6017.0,273.2564,273.4784,272.9958,273.0537,6017.0
2021-06-07 10:20:00,283.02,283.2,282.73,282.93,11931.0,273.1309,273.3047,272.8511,273.0441,11931.0
2021-06-07 10:30:00,282.96,283.17,282.63,283.04,10569.0,273.073,273.2757,272.7546,273.1502,10569.0
2021-06-07 10:40:00,283.13,283.23,282.8,282.9,9998.0,273.2371,273.3336,272.9186,273.0151,9998.0
2021-06-07 10:50:00,282.9,282.94,282.51,282.61,10762.0,273.0151,273.0537,272.6388,272.7353,10762.0
2021-06-07 11:00:00,282.65,283.05,282.17,282.24,17142.0,272.7739,273.1599,272.3106,272.3782,17142.0
2021-06-07 11:10:00,282.07,282.53,282.04,282.27,26289.0,272.2141,272.6581,272.1852,272.4072,26289.0
2021-06-07 11:20:00,282.26,282.27,281.37,281.37,10547.0,272.3975,272.4072,271.5386,271.5386,10547.0
2021-06-07 11:30:00,281.42,281.57,280.94,281.24,4642.0,271.5869,271.7316,271.1236,271.4131,4642.0
2021-06-07 11:40:00,281.18,281.39,280.84,281.05,5893.0,271.3552,271.5579,271.0271,271.2298,5893.0
2021-06-07 11:50:00,280.91,281.24,280.72,281.22,4012.0,271.0947,271.4131,270.9113,271.3938,4012.0
2021-06-07 12:00:00,281.31,281.31,280.82,280.88,5436.0,271.4807,271.4807,271.0078,271.0657,5436.0
2021-06-07 12:10:00,280.92,281.0,280.68,280.68,4033.0,271.1043,271.1815,270.8727,270.8727,4033.0
2021-06-07 12:20:00,280.71,280.89,280.57,280.89,3856.0,270.9017,271.0754,270.7666,271.0754,3856.0
2021-06-07 12:30:00,280.75,281.01,280.75,280.81,5729.0,270.9403,271.1912,270.9403,270.9982,5729.0
2021-06-07 12:40:00,280.87,281.22,280.77,281.06,14057.0,271.0561,271.3938,270.9596,271.2394,14057.0
2021-06-07 12:50:00,281.04,281.35,281.04,281.27,6757.0,271.2201,271.5193,271.2201,271.4421,6757.0
2021-06-07 13:00:00,281.35,281.56,280.93,281.04,10592.0,271.5193,271.722,271.114,271.2201,10592.0
2021-06-07 13:10:00,281.03,281.4,280.76,280.86,15959.0,271.2105,271.5676,270.9499,271.0464,15959.0
2021-06-07 13:20:00,280.91,281.15,280.73,280.96,10097.0,271.0947,271.3263,270.921,271.1429,10097.0
2021-06-07 13:30:00,281.0,281.02,280.57,280.96,6160.0,271.1815,271.2008,270.7666,271.1429,6160.0
2021-06-07 13:40:00,280.85,280.86,280.44,280.57,9589.0,271.0368,271.0464,270.6411,270.7666,9589.0
2021-06-07 13:50:00,280.59,280.73,280.51,280.63,6370.0,270.7859,270.921,270.7087,270.8245,6370.0
2021-06-07 14:00:00,280.7,281.22,280.55,281.16,9418.0,270.892,271.3938,270.7473,271.3359,9418.0
2021-06-07 14:10:00,281.16,281.22,280.97,281.07,10184.0,271.3359,271.3938,271.1526,271.2491,10184.0
2021-06-07 14:20:00,281.08,281.18,280.88,281.05,7007.0,271.2587,271.3552,271.0657,271.2298,7007.0
2021-06-07 14:30:00,281.12,281.16,280.89,281.08,6049.0,271.2973,271.3359,271.0754,271.2587,6049.0
2021-06-07 14:40:00,281.08,281.19,280.86,281.01,8868.0,271.2587,271.3649,271.0464,271.1912,8868.0
2021-06-07 14:50:00,281.04,281.16,280.76,280.77,11767.0,271.2201,271.3359,270.9499,270.9596,11767.0
2021-06-07 15:00:00,280.77,280.98,280.77,280.98,8397.0,270.9596,271.1622,270.9596,271.1622,8397.0
2021-06-07 15:10:00,280.98,281.0,280.88,280.95,9408.0,271.1622,271.1815,271.0657,271.1333,9408.0
2021-06-07 15:20:00,280.92,281.11,280.88,281.1,10505.0,271.1043,271.2877,271.0657,271.278,10505.0
2021-06-07 15:30:00,281.08,281.13,280.91,280.97,9163.0,271.2587,271.307,271.0947,271.1526,9163.0
2021-06-07 15:40:00,280.97,281.18,280.72,280.72,17492.0,271.1526,271.3552,270.9113,270.9113,17492.0
2021-06-07 15:50:00,280.81,281.26,280.73,280.83,90533.0,270.9982,271.4324,270.921,271.0175,90533.0
2021-06-08 09:30:00,281.94,282.19,280.67,280.8,24562.0,272.0887,272.3299,270.8631,270.9885,24562.0
2021-06-08 09:40:00,280.91,281.2,280.37,280.45,9177.0,271.0947,271.3745,270.5735,270.6507,9177.0
2021-06-08 09:50:00,280.48,280.96,280.08,280.19,10291.0,270.6797,271.1429,270.2937,270.3998,10291.0
2021-06-08 10:00:00,280.31,280.33,279.54,279.55,10096.0,270.5156,270.5349,269.7725,269.7822,10096.0
2021-06-08 10:10:00,279.66,279.66,278.8,278.89,13624.0,269.8884,269.8884,269.0584,269.1453,13624.0
2021-06-08 10:20:00,278.74,279.2,278.74,279.2,7676.0,269.0005,269.4444,269.0005,269.4444,7676.0
2021-06-08 10:30:00,279.17,279.56,278.81,279.56,12114.0,269.4155,269.7918,269.0681,269.7918,12114.0
2021-06-08 10:40:00,279.55,279.68,279.18,279.25,9323.0,269.7822,269.9077,269.4251,269.4927,9323.0
2021-06-08 10:50:00,279.31,279.81,279.26,279.68,7723.0,269.5506,270.0331,269.5023,269.9077,7723.0
2021-06-08 11:00:00,279.78,280.01,279.5,279.69,9516.0,270.0042,270.2261,269.7339,269.9173,9516.0
2021-06-08 11:10:00,279.68,279.74,279.24,279.49,11619.0,269.9077,269.9656,269.483,269.7243,11619.0
2021-06-08 11:20:00,279.38,279.38,278.9,279.09,9848.0,269.6181,269.6181,269.1549,269.3383,9848.0
2021-06-08 11:30:00,279.21,279.66,279.09,279.48,12385.0,269.4541,269.8884,269.3383,269.7146,12385.0
2021-06-08 11:40:00,279.52,280.22,279.46,280.22,17544.0,269.7532,270.4288,269.6953,270.4288,17544.0
2021-06-08 11:50:00,280.16,280.45,280.1,280.45,6705.0,270.3709,270.6507,270.313,270.6507,6705.0
2021-06-08 12:00:00,280.43,280.43,280.2,280.3,4190.0,270.6314,270.6314,270.4095,270.506,4190.0
2021-06-08 12:10:00,280.44,280.64,280.36,280.52,4412.0,270.6411,270.8341,270.5639,270.7183,4412.0
2021-06-08 12:20:00,280.58,280.8,280.41,280.41,9683.0,270.7762,270.9885,270.6121,270.6121,9683.0
2021-06-08 12:30:00,280.43,280.53,280.28,280.29,7727.0,270.6314,270.728,270.4867,270.4963,7727.0
2021-06-08 12:40:00,280.26,280.35,279.93,279.98,8425.0,270.4674,270.5542,270.1489,270.1972,8425.0
2021-06-08 12:50:00,280.03,280.18,279.99,280.08,6022.0,270.2454,270.3902,270.2068,270.2937,6022.0
2021-06-08 13:00:00,280.13,280.22,280.03,280.2,6204.0,270.3419,270.4288,270.2454,270.4095,6204.0
2021-06-08 13:10:00,280.22,280.31,280.08,280.08,5493.0,270.4288,270.5156,270.2937,270.2937,5493.0
2021-06-08 13:20:00,280.16,280.26,279.7,279.75,8734.0,270.3709,270.4674,269.927,269.9752,8734.0
2021-06-08 13:30:00,279.77,280.21,279.76,280.06,4345.0,269.9945,270.4191,269.9849,270.2744,4345.0
2021-06-08 13:40:00,280.04,280.15,279.96,280.02,5313.0,270.2551,270.3612,270.1779,270.2358,5313.0
2021-06-08 13:50:00,279.97,279.97,279.76,279.78,6488.0,270.1875,270.1875,269.9849,270.0042,6488.0
2021-06-08 14:00:00,279.81,280.15,279.72,280.14,5424.0,270.0331,270.3612,269.9463,270.3516,5424.0
2021-06-08 14:10:00,280.13,280.27,280.07,280.07,7621.0,270.3419,270.477,270.284,270.284,7621.0
2021-06-08 14:20:00,280.1,280.59,280.1,280.53,11306.0,270.313,270.7859,270.313,270.728,11306.0
2021-06-08 14:30:00,280.55,280.58,280.05,280.3,8432.0,270.7473,270.7762,270.2647,270.506,8432.0
2021-06-08 14:40:00,280.35,280.35,280.14,280.27,10220.0,270.5542,270.5542,270.3516,270.477,10220.0
2021-06-08 14:50:00,280.16,280.37,280.15,280.31,15136.0,270.3709,270.5735,270.3612,270.5156,15136.0
2021-06-08 15:00:00,280.27,280.32,280.19,280.26,4774.0,270.477,270.5253,270.3998,270.4674,4774.0
2021-06-08 15:10:00,280.24,280.52,280.23,280.51,7828.0,270.4481,270.7183,270.4384,270.7087,7828.0
2021-06-08 15:20:00,280.52,280.84,280.5,280.84,8972.0,270.7183,271.0271,270.699,271.0271,8972.0
2021-06-08 15:30:00,280.79,280.85,280.67,280.78,11606.0,270.9789,271.0368,270.8631,270.9692,11606.0
2021-06-08 15:40:00,280.75,280.86,280.6,280.74,15573.0,270.9403,271.0464,270.7955,270.9306,15573.0
2021-06-08 15:50:00,280.84,281.4,280.84,280.99,67186.0,271.0271,271.5676,271.0271,271.1719,67186.0
2021-06-09 09:30:00,279.51,280.46,278.04,278.86,120521.0,269.7436,270.6604,268.325,269.1163,120521.0
2021-06-09 09:40:00,278.99,279.07,277.42,278.18,38396.0,269.2418,269.319,267.7266,268.4601,38396.0
2021-06-09 09:50:00,278.22,279.1,278.0,279.07,60781.0,268.4987,269.3479,268.2864,269.319,60781.0
2021-06-09 10:00:00,279.08,279.24,278.08,278.1,45284.0,269.3286,269.483,268.3636,268.3829,45284.0
2021-06-09 10:10:00,278.12,278.77,277.92,278.41,42907.0,268.4022,269.0294,268.2091,268.682,42907.0
2021-06-09 10:20:00,278.35,279.12,278.18,278.35,19288.0,268.6241,269.3672,268.4601,268.6241,19288.0
2021-06-09 10:30:00,278.41,278.82,278.13,278.29,16974.0,268.682,269.0777,268.4118,268.5662,16974.0
2021-06-09 10:40:00,278.38,278.93,278.37,278.93,14777.0,268.6531,269.1839,268.6434,269.1839,14777.0
2021-06-09 10:50:00,278.85,278.85,278.16,278.4,11604.0,269.1067,269.1067,268.4408,268.6724,11604.0
2021-06-09 11:00:00,278.41,278.41,277.91,277.91,8988.0,268.682,268.682,268.1995,268.1995,8988.0
2021-06-09 11:10:00,277.91,278.26,277.87,278.13,14952.0,268.1995,268.5373,268.1609,268.4118,14952.0
2021-06-09 11:20:00,278.1,278.2,277.88,278.08,7236.0,268.3829,268.4794,268.1705,268.3636,7236.0
2021-06-09 11:30:00,278.09,278.19,277.83,278.17,34060.0,268.3732,268.4697,268.1223,268.4504,34060.0
2021-06-09 11:40:00,278.14,278.35,277.77,277.9,46121.0,268.4215,268.6241,268.0644,268.1898,46121.0
2021-06-09 11:50:00,277.94,278.0,277.37,277.39,24591.0,268.2284,268.2864,267.6784,267.6977,24591.0
2021-06-09 12:00:00,277.36,277.55,277.29,277.5,20022.0,267.6687,267.8521,267.6012,267.8038,20022.0
2021-06-09 12:10:00,277.45,277.47,277.05,277.3,16936.0,267.7556,267.7749,267.3695,267.6108,16936.0
2021-06-09 12:20:00,277.33,277.4,277.07,277.07,11129.0,267.6398,267.7073,267.3888,267.3888,11129.0
2021-06-09 12:30:00,277.14,277.37,277.08,277.25,10692.0,267.4564,267.6784,267.3985,267.5626,10692.0
2021-06-09 12:40:00,277.28,277.48,277.0,277.17,12279.0,267.5915,267.7845,267.3213,267.4854,12279.0
2021-06-09 12:50:00,277.21,277.22,276.76,276.94,9427.0,267.524,267.5336,267.0897,267.2634,9427.0
2021-06-09 13:00:00,276.99,277.27,276.99,277.07,7340.0,267.3116,267.5819,267.3116,267.3888,7340.0
2021-06-09 13:10:00,277.15,277.45,276.91,277.38,11180.0,267.4661,267.7556,267.2344,267.688,11180.0
2021-06-09 13:20:00,277.44,277.55,276.94,277.28,8934.0,267.7459,267.8521,267.2634,267.5915,8934.0
2021-06-09 13:30:00,277.2,277.24,276.85,276.95,7461.0,267.5143,267.5529,267.1765,267.273,7461.0
2021-06-09 13:40:00,276.97,277.06,276.85,276.98,10497.0,267.2923,267.3792,267.1765,267.302,10497.0
2021-06-09 13:50:00,276.99,276.99,276.59,276.7,11339.0,267.3116,267.3116,266.9256,267.0318,11339.0
2021-06-09 14:00:00,276.72,277.16,276.71,276.84,49394.0,267.0511,267.4757,267.0414,267.1669,49394.0
2021-06-09 14:10:00,276.85,277.14,276.65,277.07,8576.0,267.1765,267.4564,266.9835,267.3888,8576.0
2021-06-09 14:20:00,277.06,277.07,276.7,276.79,12271.0,267.3792,267.3888,267.0318,267.1186,12271.0
2021-06-09 14:30:00,276.79,277.12,276.78,277.01,14196.0,267.1186,267.4371,267.109,267.3309,14196.0
2021-06-09 14:40:00,276.89,276.96,276.58,276.66,14410.0,267.2151,267.2827,266.916,266.9932,14410.0
2021-06-09 14:50:00,276.66,276.69,276.11,276.28,18023.0,266.9932,267.0221,266.4624,266.6265,18023.0
2021-06-09 15:00:00,276.3,277.18,276.12,277.13,43759.0,266.6458,267.495,266.472,267.4468,43759.0
2021-06-09 15:10:00,277.12,277.12,276.75,276.88,14864.0,267.4371,267.4371,267.08,267.2055,14864.0
2021-06-09 15:20:00,276.87,277.46,276.87,277.31,29612.0,267.1958,267.7652,267.1958,267.6205,29612.0
2021-06-09 15:30:00,277.27,277.7,277.09,277.4,56067.0,267.5819,267.9968,267.4081,267.7073,56067.0
2021-06-09 15:40:00,277.4,277.65,277.24,277.5,72473.0,267.7073,267.9486,267.5529,267.8038,72473.0
2021-06-09 15:50:00,277.48,277.55,276.86,276.95,148432.0,267.7845,267.8521,267.1862,267.273,148432.0
2021-06-10 09:30:00,281.95,282.46,277.87,278.98,98742.0,272.0983,272.5905,268.1609,269.2321,98742.0
2021-06-10 09:40:00,279.06,279.5,278.4,279.5,28461.0,269.3093,269.7339,268.6724,269.7339,28461.0
2021-06-10 09:50:00,279.61,279.78,278.93,279.58,24252.0,269.8401,270.0042,269.1839,269.8111,24252.0
2021-06-10 10:00:00,279.27,279.87,278.49,278.66,25153.0,269.512,270.091,268.7592,268.9233,25153.0
2021-06-10 10:10:00,278.5,278.5,277.38,277.61,19148.0,268.7689,268.7689,267.688,267.91,19148.0
2021-06-10 10:20:00,277.44,277.55,276.72,276.8,30166.0,267.7459,267.8521,267.0511,267.1283,30166.0
2021-06-10 10:30:00,276.76,277.45,276.51,277.04,21966.0,267.0897,267.7556,266.8484,267.3599,21966.0
2021-06-10 10:40:00,277.02,277.69,276.98,277.47,12078.0,267.3406,267.9872,267.302,267.7749,12078.0
2021-06-10 10:50:00,277.47,277.57,276.73,276.97,8981.0,267.7749,267.8714,267.0607,267.2923,8981.0
2021-06-10 11:00:00,277.03,277.19,276.98,277.11,9029.0,267.3502,267.5047,267.302,267.4275,9029.0
2021-06-10 11:10:00,277.13,277.3,276.74,277.21,13424.0,267.4468,267.6108,267.0704,267.524,13424.0
2021-06-10 11:20:00,277.24,277.24,276.44,276.44,13653.0,267.5529,267.5529,266.7809,266.7809,13653.0
2021-06-10 11:30:00,276.43,277.07,276.42,277.0,6946.0,266.7712,267.3888,266.7616,267.3213,6946.0
2021-06-10 11:40:00,277.18,277.67,277.17,277.66,12479.0,267.495,267.9679,267.4854,267.9582,12479.0
2021-06-10 11:50:00,277.59,277.59,276.81,277.21,15999.0,267.8907,267.8907,267.1379,267.524,15999.0
2021-06-10 12:00:00,277.21,277.8,277.21,277.72,8841.0,267.524,268.0933,267.524,268.0161,8841.0
2021-06-10 12:10:00,277.8,277.8,277.15,277.3,18474.0,268.0933,268.0933,267.4661,267.6108,18474.0
2021-06-10 12:20:00,277.34,277.62,277.2,277.57,6831.0,267.6494,267.9196,267.5143,267.8714,6831.0
2021-06-10 12:30:00,277.4,278.61,277.38,278.44,45322.0,267.7073,268.875,267.688,268.711,45322.0
2021-06-10 12:40:00,278.59,278.7,278.24,278.53,11991.0,268.8557,268.9619,268.518,268.7978,11991.0
2021-06-10 12:50:00,278.58,278.65,278.19,278.41,6028.0,268.8461,268.9136,268.4697,268.682,6028.0
2021-06-10 13:00:00,278.32,278.63,278.16,278.35,7673.0,268.5952,268.8943,268.4408,268.6241,7673.0
2021-06-10 13:10:00,278.47,278.7,278.35,278.45,7631.0,268.7399,268.9619,268.6241,268.7206,7631.0
2021-06-10 13:20:00,278.44,278.54,277.91,277.92,13118.0,268.711,268.8075,268.1995,268.2091,13118.0
2021-06-10 13:30:00,277.95,278.3,277.9,278.3,6979.0,268.2381,268.5759,268.1898,268.5759,6979.0
2021-06-10 13:40:00,278.29,278.46,278.15,278.45,6440.0,268.5662,268.7303,268.4311,268.7206,6440.0
2021-06-10 13:50:00,278.36,278.36,277.63,277.63,13912.0,268.6338,268.6338,267.9293,267.9293,13912.0
2021-06-10 14:00:00,277.69,277.78,277.51,277.62,8168.0,267.9872,268.074,267.8135,267.9196,8168.0
2021-06-10 14:10:00,277.56,277.67,277.35,277.48,11071.0,267.8617,267.9679,267.6591,267.7845,11071.0
2021-06-10 14:20:00,277.52,277.59,277.38,277.38,6882.0,267.8231,267.8907,267.688,267.688,6882.0
2021-06-10 14:30:00,277.44,277.44,277.15,277.25,7668.0,267.7459,267.7459,267.4661,267.5626,7668.0
2021-06-10 14:40:00,277.26,277.4,277.07,277.23,12440.0,267.5722,267.7073,267.3888,267.5433,12440.0
2021-06-10 14:50:00,277.23,277.55,277.13,277.21,8414.0,267.5433,267.8521,267.4468,267.524,8414.0
2021-06-10 15:00:00,277.26,277.29,277.05,277.25,6505.0,267.5722,267.6012,267.3695,267.5626,6505.0
2021-06-10 15:10:00,277.2,277.48,277.2,277.4,4558.0,267.5143,267.7845,267.5143,267.7073,4558.0
2021-06-10 15:20:00,277.42,277.55,277.35,277.55,9416.0,267.7266,267.8521,267.6591,267.8521,9416.0
2021-06-10 15:30:00,277.52,278.03,277.51,277.95,12712.0,267.8231,268.3153,267.8135,268.2381,12712.0
2021-06-10 15:40:00,277.94,277.99,277.6,277.64,14962.0,268.2284,268.2767,267.9003,267.9389,14962.0
2021-06-10 15:50:00,277.71,278.08,277.45,277.94,64426.0,268.0065,268.3636,267.7556,268.2284,64426.0
2021-06-11 09:30:00,277.86,278.51,277.16,278.39,34847.0,268.1512,268.7785,267.4757,268.6627,34847.0
2021-06-11 09:40:00,278.46,278.47,277.8,278.05,21951.0,268.7303,268.7399,268.0933,268.3346,21951.0
2021-06-11 09:50:00,277.98,278.47,277.72,278.46,14998.0,268.2671,268.7399,268.0161,268.7303,14998.0
2021-06-11 10:00:00,278.32,278.8,278.15,278.58,13884.0,268.5952,269.0584,268.4311,268.8461,13884.0
2021-06-11 10:10:00,278.5,278.58,278.08,278.25,9356.0,268.7689,268.8461,268.3636,268.5276,9356.0
2021-06-11 10:20:00,278.23,278.23,277.63,277.63,22756.0,268.5083,268.5083,267.9293,267.9293,22756.0
2021-06-11 10:30:00,277.77,277.83,277.11,277.18,15964.0,268.0644,268.1223,267.4275,267.495,15964.0
2021-06-11 10:40:00,277.13,277.24,276.64,276.73,11354.0,267.4468,267.5529,266.9739,267.0607,11354.0
2021-06-11 10:50:00,276.67,276.8,276.44,276.6,9565.0,267.0028,267.1283,266.7809,266.9353,9565.0
2021-06-11 11:00:00,276.6,276.85,276.53,276.69,11194.0,266.9353,267.1765,266.8677,267.0221,11194.0
2021-06-11 11:10:00,276.7,277.04,276.53,276.57,9594.0,267.0318,267.3599,266.8677,266.9063,9594.0
2021-06-11 11:20:00,276.46,277.01,276.34,276.8,13299.0,266.8002,267.3309,266.6844,267.1283,13299.0
2021-06-11 11:30:00,276.8,276.8,276.04,276.06,11843.0,267.1283,267.1283,266.3948,266.4141,11843.0
2021-06-11 11:40:00,276.01,276.53,275.74,276.31,11899.0,266.3659,266.8677,266.1053,266.6554,11899.0
2021-06-11 11:50:00,276.32,276.32,275.75,276.07,5438.0,266.6651,266.6651,266.115,266.4238,5438.0
2021-06-11 12:00:00,276.09,276.13,275.73,275.84,7951.0,266.4431,266.4817,266.0957,266.2018,7951.0
2021-06-11 12:10:00,275.82,275.95,275.72,275.9,7231.0,266.1825,266.308,266.086,266.2597,7231.0
2021-06-11 12:20:00,275.89,276.03,275.54,275.7,11053.0,266.2501,266.3852,265.9123,266.0667,11053.0
2021-06-11 12:30:00,275.72,275.86,275.59,275.77,10310.0,266.086,266.2211,265.9606,266.1343,10310.0
2021-06-11 12:40:00,275.77,275.91,275.67,275.77,9330.0,266.1343,266.2694,266.0378,266.1343,9330.0
2021-06-11 12:50:00,275.78,275.81,275.26,275.34,11404.0,266.1439,266.1729,265.6421,265.7193,11404.0
2021-06-11 13:00:00,275.35,275.42,275.05,275.22,20508.0,265.7289,265.7965,265.4394,265.6035,20508.0
2021-06-11 13:10:00,275.24,275.81,275.19,275.75,11730.0,265.6228,266.1729,265.5745,266.115,11730.0
2021-06-11 13:20:00,275.82,275.87,275.47,275.73,10173.0,266.1825,266.2308,265.8448,266.0957,10173.0
2021-06-11 13:30:00,275.72,275.79,275.56,275.61,13164.0,266.086,266.1536,265.9316,265.9799,13164.0
2021-06-11 13:40:00,275.63,275.84,275.55,275.81,13392.0,265.9992,266.2018,265.922,266.1729,13392.0
2021-06-11 13:50:00,275.78,275.92,275.64,275.86,12517.0,266.1439,266.279,266.0088,266.2211,12517.0
2021-06-11 14:00:00,275.88,276.12,275.87,276.12,14085.0,266.2404,266.472,266.2308,266.472,14085.0
2021-06-11 14:10:00,276.08,276.29,276.07,276.17,17592.0,266.4334,266.6361,266.4238,266.5203,17592.0
2021-06-11 14:20:00,276.23,276.6,276.18,276.56,10728.0,266.5782,266.9353,266.5299,266.8967,10728.0
2021-06-11 14:30:00,276.56,276.66,276.36,276.47,11678.0,266.8967,266.9932,266.7037,266.8098,11678.0
2021-06-11 14:40:00,276.52,276.62,276.35,276.57,7127.0,266.8581,266.9546,266.694,266.9063,7127.0
2021-06-11 14:50:00,276.49,276.76,276.4,276.76,6159.0,266.8291,267.0897,266.7423,267.0897,6159.0
2021-06-11 15:00:00,276.69,276.79,276.63,276.74,6540.0,267.0221,267.1186,266.9642,267.0704,6540.0
2021-06-11 15:10:00,276.77,276.96,276.65,276.8,20076.0,267.0993,267.2827,266.9835,267.1283,20076.0
2021-06-11 15:20:00,276.79,276.79,276.42,276.49,11200.0,267.1186,267.1186,266.7616,266.8291,11200.0
2021-06-11 15:30:00,276.47,276.68,276.42,276.64,16364.0,266.8098,267.0125,266.7616,266.9739,16364.0
2021-06-11 15:40:00,276.59,276.72,275.98,276.51,43448.0,266.9256,267.0511,266.3369,266.8484,43448.0
2021-06-11 15:50:00,276.58,276.79,276.35,276.67,92741.0,266.916,267.1186,266.694,267.0028,92741.0
2021-06-14 09:30:00,276.05,277.2,274.54,274.54,36537.0,266.4045,267.5143,264.9472,264.9472,36537.0
2021-06-14 09:40:00,274.74,275.26,274.73,275.01,18658.0,265.1403,265.6421,265.1306,265.4008,18658.0
2021-06-14 09:50:00,274.76,275.43,274.62,274.63,9488.0,265.1596,265.8062,265.0245,265.0341,9488.0
2021-06-14 10:00:00,274.79,274.93,274.5,274.67,5971.0,265.1885,265.3236,264.9086,265.0727,5971.0
2021-06-14 10:10:00,274.57,274.58,273.92,274.31,13122.0,264.9762,264.9859,264.3489,264.7253,13122.0
2021-06-14 10:20:00,274.26,274.34,273.89,274.32,12472.0,264.677,264.7542,264.32,264.7349,12472.0
2021-06-14 10:30:00,274.2,274.52,274.1,274.44,9041.0,264.6191,264.9279,264.5226,264.8507,9041.0
2021-06-14 10:40:00,274.46,274.46,274.15,274.26,8442.0,264.87,264.87,264.5709,264.677,8442.0
2021-06-14 10:50:00,274.27,274.45,274.16,274.17,7149.0,264.6867,264.8604,264.5805,264.5902,7149.0
2021-06-14 11:00:00,274.23,274.7,274.23,274.7,8618.0,264.6481,265.1017,264.6481,265.1017,8618.0
2021-06-14 11:10:00,274.54,274.62,274.07,274.08,5431.0,264.9472,265.0245,264.4937,264.5033,5431.0
2021-06-14 11:20:00,274.11,274.11,273.85,273.89,6015.0,264.5323,264.5323,264.2814,264.32,6015.0
2021-06-14 11:30:00,273.88,273.89,273.31,273.31,8268.0,264.3103,264.32,263.7602,263.7602,8268.0
2021-06-14 11:40:00,273.33,273.65,273.04,273.55,11794.0,263.7795,264.0883,263.4997,263.9918,11794.0
2021-06-14 11:50:00,273.5,273.57,273.25,273.55,9546.0,263.9436,264.0111,263.7023,263.9918,9546.0
2021-06-14 12:00:00,273.56,273.56,273.27,273.38,14747.0,264.0015,264.0015,263.7216,263.8278,14747.0
2021-06-14 12:10:00,273.38,273.38,273.04,273.17,11717.0,263.8278,263.8278,263.4997,263.6251,11717.0
2021-06-14 12:20:00,273.12,273.12,272.59,272.73,19697.0,263.5769,263.5769,263.0654,263.2005,19697.0
2021-06-14 12:30:00,272.73,272.97,272.69,272.82,11266.0,263.2005,263.4321,263.1619,263.2873,11266.0
2021-06-14 12:40:00,272.84,272.85,272.38,272.42,13357.0,263.3066,263.3163,262.8627,262.9013,13357.0
2021-06-14 12:50:00,272.37,272.41,271.81,272.23,13951.0,262.8531,262.8917,262.3126,262.718,13951.0
2021-06-14 13:00:00,272.17,272.31,271.83,271.99,19520.0,262.6601,262.7952,262.3319,262.4863,19520.0
2021-06-14 13:10:00,272.02,272.36,272.02,272.23,8665.0,262.5153,262.8434,262.5153,262.718,8665.0
2021-06-14 13:20:00,272.23,272.32,272.07,272.09,9056.0,262.718,262.8048,262.5636,262.5829,9056.0
2021-06-14 13:30:00,272.13,272.14,271.67,271.77,14652.0,262.6215,262.6311,262.1775,262.274,14652.0
2021-06-14 13:40:00,271.82,272.13,271.5,271.94,28449.0,262.3223,262.6215,262.0135,262.4381,28449.0
2021-06-14 13:50:00,271.96,272.52,271.92,272.19,8495.0,262.4574,262.9978,262.4188,262.6794,8495.0
2021-06-14 14:00:00,272.24,272.32,271.99,272.04,9561.0,262.7276,262.8048,262.4863,262.5346,9561.0
2021-06-14 14:10:00,272.11,272.35,271.75,272.35,16970.0,262.6022,262.8338,262.2547,262.8338,16970.0
2021-06-14 14:20:00,272.25,272.86,272.22,272.83,14950.0,262.7373,263.326,262.7083,263.297,14950.0
2021-06-14 14:30:00,272.77,272.78,272.47,272.6,10636.0,263.2391,263.2487,262.9496,263.075,10636.0
2021-06-14 14:40:00,272.64,272.9,272.6,272.75,15538.0,263.1136,263.3646,263.075,263.2198,15538.0
2021-06-14 14:50:00,272.81,272.96,272.67,272.85,8737.0,263.2777,263.4225,263.1426,263.3163,8737.0
2021-06-14 15:00:00,272.79,272.93,272.53,272.74,21361.0,263.2584,263.3935,263.0075,263.2101,21361.0
2021-06-14 15:10:00,272.76,273.12,272.75,272.98,15139.0,263.2294,263.5769,263.2198,263.4418,15139.0
2021-06-14 15:20:00,272.91,273.25,272.76,273.25,17399.0,263.3742,263.7023,263.2294,263.7023,17399.0
2021-06-14 15:30:00,273.27,273.27,272.86,272.99,38467.0,263.7216,263.7216,263.326,263.4514,38467.0
2021-06-14 15:40:00,273.01,273.73,272.97,273.7,26083.0,263.4707,264.1656,263.4321,264.1366,26083.0
2021-06-14 15:50:00,273.71,273.79,273.33,273.75,75793.0,264.1463,264.2235,263.7795,264.1849,75793.0
2021-06-15 09:30:00,274.92,274.92,272.75,272.91,34835.0,265.314,265.314,263.2198,263.3742,34835.0
2021-06-15 09:40:00,272.71,273.14,272.49,272.56,13121.0,263.1812,263.5962,262.9689,263.0364,13121.0
2021-06-15 09:50:00,272.57,273.18,272.4,273.18,10721.0,263.0461,263.6348,262.882,263.6348,10721.0
2021-06-15 10:00:00,273.1,273.1,272.28,272.43,9817.0,263.5576,263.5576,262.7662,262.911,9817.0
2021-06-15 10:10:00,272.5,272.91,272.31,272.67,8125.0,262.9785,263.3742,262.7952,263.1426,8125.0
2021-06-15 10:20:00,272.59,273.43,272.58,273.43,8809.0,263.0654,263.876,263.0557,263.876,8809.0
2021-06-15 10:30:00,273.43,273.43,272.48,272.51,13953.0,263.876,263.876,262.9592,262.9882,13953.0
2021-06-15 10:40:00,272.5,272.98,272.23,272.29,11105.0,262.9785,263.4418,262.718,262.7759,11105.0
2021-06-15 10:50:00,272.37,272.64,272.21,272.27,8855.0,262.8531,263.1136,262.6987,262.7566,8855.0
2021-06-15 11:00:00,272.35,272.35,272.07,272.17,6884.0,262.8338,262.8338,262.5636,262.6601,6884.0
2021-06-15 11:10:00,272.16,272.49,271.88,272.28,13795.0,262.6504,262.9689,262.3802,262.7662,13795.0
2021-06-15 11:20:00,272.26,272.45,272.14,272.38,8057.0,262.7469,262.9303,262.6311,262.8627,8057.0
2021-06-15 11:30:00,272.38,272.39,271.7,271.84,5211.0,262.8627,262.8724,262.2065,262.3416,5211.0
2021-06-15 11:40:00,271.87,272.32,271.87,272.31,8856.0,262.3705,262.8048,262.3705,262.7952,8856.0
2021-06-15 11:50:00,272.26,272.3,272.11,272.25,4670.0,262.7469,262.7855,262.6022,262.7373,4670.0
2021-06-15 12:00:00,272.21,272.39,272.02,272.34,6032.0,262.6987,262.8724,262.5153,262.8241,6032.0
2021-06-15 12:10:00,272.41,272.6,272.26,272.48,8164.0,262.8917,263.075,262.7469,262.9592,8164.0
2021-06-15 12:20:00,272.47,272.6,272.38,272.6,6968.0,262.9496,263.075,262.8627,263.075,6968.0
2021-06-15 12:30:00,272.65,272.65,272.03,272.03,4617.0,263.1233,263.1233,262.525,262.525,4617.0
2021-06-15 12:40:00,272.07,272.32,272.07,272.21,7177.0,262.5636,262.8048,262.5636,262.6987,7177.0
2021-06-15 12:50:00,272.19,272.39,272.13,272.38,6207.0,262.6794,262.8724,262.6215,262.8627,6207.0
2021-06-15 13:00:00,272.43,272.46,272.15,272.29,5650.0,262.911,262.9399,262.6408,262.7759,5650.0
2021-06-15 13:10:00,272.26,272.35,272.19,272.25,7202.0,262.7469,262.8338,262.6794,262.7373,7202.0
2021-06-15 13:20:00,272.25,272.33,272.14,272.2,7168.0,262.7373,262.8145,262.6311,262.689,7168.0
2021-06-15 13:30:00,272.14,272.83,272.14,272.77,7006.0,262.6311,263.297,262.6311,263.2391,7006.0
2021-06-15 13:40:00,272.78,273.04,272.77,273.0,8013.0,263.2487,263.4997,263.2391,263.4611,8013.0
2021-06-15 13:50:00,273.07,273.21,272.82,273.09,52079.0,263.5286,263.6637,263.2873,263.5479,52079.0
2021-06-15 14:00:00,273.04,273.16,272.7,272.74,20827.0,263.4997,263.6155,263.1715,263.2101,20827.0
2021-06-15 14:10:00,272.69,272.9,272.59,272.69,14017.0,263.1619,263.3646,263.0654,263.1619,14017.0
2021-06-15 14:20:00,272.69,272.69,272.49,272.57,21450.0,263.1619,263.1619,262.9689,263.0461,21450.0
2021-06-15 14:30:00,272.59,272.88,272.48,272.82,30566.0,263.0654,263.3453,262.9592,263.2873,30566.0
2021-06-15 14:40:00,272.87,272.98,272.66,272.85,24436.0,263.3356,263.4418,263.1329,263.3163,24436.0
2021-06-15 14:50:00,272.87,272.88,272.33,272.33,27034.0,263.3356,263.3453,262.8145,262.8145,27034.0
2021-06-15 15:00:00,272.34,272.37,271.87,272.17,19367.0,262.8241,262.8531,262.3705,262.6601,19367.0
2021-06-15 15:10:00,272.25,272.52,272.14,272.49,9021.0,262.7373,262.9978,262.6311,262.9689,9021.0
2021-06-15 15:20:00,272.41,272.41,271.83,271.99,36604.0,262.8917,262.8917,262.3319,262.4863,36604.0
2021-06-15 15:30:00,271.98,272.03,271.76,272.0,24308.0,262.4767,262.525,262.2644,262.496,24308.0
2021-06-15 15:40:00,272.0,272.16,271.86,271.93,68762.0,262.496,262.6504,262.3609,262.4284,68762.0
2021-06-15 15:50:00,271.89,271.89,271.12,271.63,165045.0,262.3898,262.3898,261.6467,262.1389,165045.0
2021-06-16 09:30:00,272.25,272.77,270.35,271.39,31039.0,262.7373,263.2391,260.9037,261.9073,31039.0
2021-06-16 09:40:00,271.44,271.69,270.08,270.31,21545.0,261.9556,262.1968,260.6431,260.8651,21545.0
2021-06-16 09:50:00,270.36,271.19,270.32,270.83,26850.0,260.9133,261.7143,260.8747,261.3669,26850.0
2021-06-16 10:00:00,270.93,271.39,270.83,270.83,13600.0,261.4634,261.9073,261.3669,261.3669,13600.0
2021-06-16 10:10:00,270.79,270.84,270.12,270.18,8965.0,261.3283,261.3765,260.6817,260.7396,8965.0
2021-06-16 10:20:00,270.27,270.29,269.9,270.02,20699.0,260.8264,260.8457,260.4694,260.5852,20699.0
2021-06-16 10:30:00,270.04,270.25,269.84,269.86,12908.0,260.6045,260.8071,260.4115,260.4308,12908.0
2021-06-16 10:40:00,269.86,270.1,269.46,269.88,13730.0,260.4308,260.6624,260.0448,260.4501,13730.0
2021-06-16 10:50:00,269.88,270.45,269.75,270.41,14965.0,260.4501,261.0002,260.3246,260.9616,14965.0
2021-06-16 11:00:00,270.45,270.61,270.25,270.52,8918.0,261.0002,261.1546,260.8071,261.0677,8918.0
2021-06-16 11:10:00,270.54,271.04,270.53,270.7,10713.0,261.087,261.5695,261.0774,261.2414,10713.0
2021-06-16 11:20:00,270.66,270.79,270.34,270.49,5433.0,261.2028,261.3283,260.894,261.0388,5433.0
2021-06-16 11:30:00,270.49,270.58,270.36,270.46,5377.0,261.0388,261.1256,260.9133,261.0098,5377.0
2021-06-16 11:40:00,270.42,270.47,270.18,270.22,10189.0,260.9712,261.0195,260.7396,260.7782,10189.0
2021-06-16 11:50:00,270.24,270.47,270.22,270.29,7773.0,260.7975,261.0195,260.7782,260.8457,7773.0
2021-06-16 12:00:00,270.31,270.45,270.18,270.38,4804.0,260.8651,261.0002,260.7396,260.9326,4804.0
2021-06-16 12:10:00,270.38,270.79,270.38,270.63,6487.0,260.9326,261.3283,260.9326,261.1739,6487.0
2021-06-16 12:20:00,270.61,270.63,270.53,270.6,9568.0,261.1546,261.1739,261.0774,261.1449,9568.0
2021-06-16 12:30:00,270.62,270.77,270.35,270.37,14118.0,261.1642,261.309,260.9037,260.923,14118.0
2021-06-16 12:40:00,270.33,270.58,270.3,270.3,10408.0,260.8844,261.1256,260.8554,260.8554,10408.0
2021-06-16 12:50:00,270.32,270.61,270.28,270.52,7022.0,260.8747,261.1546,260.8361,261.0677,7022.0
2021-06-16 13:00:00,270.52,270.56,270.35,270.42,5694.0,261.0677,261.1063,260.9037,260.9712,5694.0
2021-06-16 13:10:00,270.37,270.59,270.3,270.47,7128.0,260.923,261.1353,260.8554,261.0195,7128.0
2021-06-16 13:20:00,270.39,270.39,270.05,270.14,11631.0,260.9423,260.9423,260.6141,260.701,11631.0
2021-06-16 13:30:00,270.11,270.13,269.82,269.99,8140.0,260.672,260.6913,260.3922,260.5562,8140.0
2021-06-16 13:40:00,269.93,269.93,269.12,269.18,8376.0,260.4983,260.4983,259.7166,259.7745,8376.0
2021-06-16 13:50:00,269.15,269.69,268.95,269.4,7584.0,259.7456,260.2667,259.5526,259.9868,7584.0
2021-06-16 14:00:00,269.14,269.15,267.51,268.75,20745.0,259.7359,259.7456,258.1629,259.3596,20745.0
2021-06-16 14:10:00,268.52,268.79,267.75,267.83,16840.0,259.1376,259.3982,258.3945,258.4717,16840.0
2021-06-16 14:20:00,267.79,268.31,267.71,267.97,23943.0,258.4331,258.9349,258.3559,258.6068,23943.0
2021-06-16 14:30:00,267.89,268.43,267.58,268.34,28502.0,258.5296,259.0507,258.2304,258.9639,28502.0
2021-06-16 14:40:00,268.15,268.53,267.88,268.15,24348.0,258.7805,259.1472,258.52,258.7805,24348.0
2021-06-16 14:50:00,268.21,269.31,268.21,269.31,22585.0,258.8384,259.9,258.8384,259.9,22585.0
2021-06-16 15:00:00,269.18,269.22,268.98,269.04,13671.0,259.7745,259.8131,259.5815,259.6394,13671.0
2021-06-16 15:10:00,269.05,269.27,268.94,269.15,16687.0,259.6491,259.8614,259.5429,259.7456,16687.0
2021-06-16 15:20:00,269.19,269.55,269.0,269.05,21220.0,259.7842,260.1316,259.6008,259.6491,21220.0
2021-06-16 15:30:00,269.05,269.05,268.52,268.87,23839.0,259.6491,259.6491,259.1376,259.4754,23839.0
2021-06-16 15:40:00,268.87,268.93,268.5,268.66,22854.0,259.4754,259.5333,259.1183,259.2727,22854.0
2021-06-16 15:50:00,268.63,268.79,268.19,268.56,105241.0,259.2438,259.3982,258.8191,259.1762,105241.0
2021-06-17 09:30:00,269.64,269.72,268.37,269.16,29010.0,260.2185,260.2957,258.9928,259.7552,29010.0
2021-06-17 09:40:00,269.01,269.22,267.74,268.49,11184.0,259.6105,259.8131,258.3848,259.1086,11184.0
2021-06-17 09:50:00,268.32,268.49,267.56,267.56,6296.0,258.9446,259.1086,258.2111,258.2111,6296.0
2021-06-17 10:00:00,267.55,268.45,267.24,267.6,12166.0,258.2015,259.07,257.9023,258.2497,12166.0
2021-06-17 10:10:00,267.6,268.43,267.25,268.43,24401.0,258.2497,259.0507,257.912,259.0507,24401.0
2021-06-17 10:20:00,268.43,268.52,268.01,268.02,16232.0,259.0507,259.1376,258.6454,258.6551,16232.0
2021-06-17 10:30:00,268.04,268.29,267.8,267.9,24948.0,258.6744,258.9156,258.4428,258.5393,24948.0
2021-06-17 10:40:00,268.02,268.47,267.98,268.31,25247.0,258.6551,259.0893,258.6165,258.9349,25247.0
2021-06-17 10:50:00,268.31,268.36,267.47,267.6,10549.0,258.9349,258.9832,258.1243,258.2497,10549.0
2021-06-17 11:00:00,267.49,267.72,266.92,266.92,7710.0,258.1436,258.3655,257.5935,257.5935,7710.0
2021-06-17 11:10:00,266.72,267.16,266.7,267.16,7994.0,257.4005,257.8251,257.3812,257.8251,7994.0
2021-06-17 11:20:00,267.15,267.25,266.96,267.18,6374.0,257.8155,257.912,257.6321,257.8444,6374.0
2021-06-17 11:30:00,267.12,267.3,267.06,267.19,6974.0,257.7865,257.9602,257.7286,257.8541,6974.0
2021-06-17 11:40:00,267.16,267.21,266.79,267.06,13743.0,257.8251,257.8734,257.468,257.7286,13743.0
2021-06-17 11:50:00,267.13,267.21,266.84,266.88,9438.0,257.7962,257.8734,257.5163,257.5549,9438.0
2021-06-17 12:00:00,266.75,266.77,266.24,266.28,7323.0,257.4294,257.4487,256.9373,256.9759,7323.0
2021-06-17 12:10:00,266.45,266.89,266.13,266.18,8172.0,257.1399,257.5645,256.8311,256.8794,8172.0
2021-06-17 12:20:00,266.02,266.13,265.72,266.05,9294.0,256.7249,256.8311,256.4354,256.7539,9294.0
2021-06-17 12:30:00,265.98,266.79,265.95,266.72,25610.0,256.6863,257.468,256.6574,257.4005,25610.0
2021-06-17 12:40:00,266.72,267.04,266.72,266.93,6459.0,257.4005,257.7093,257.4005,257.6032,6459.0
2021-06-17 12:50:00,266.94,267.29,266.88,267.17,9740.0,257.6128,257.9506,257.5549,257.8348,9740.0
2021-06-17 13:00:00,267.17,267.86,267.17,267.64,5621.0,257.8348,258.5007,257.8348,258.2883,5621.0
2021-06-17 13:10:00,267.52,267.95,267.52,267.8,5454.0,258.1725,258.5875,258.1725,258.4428,5454.0
2021-06-17 13:20:00,267.88,268.14,267.6,267.6,13368.0,258.52,258.7709,258.2497,258.2497,13368.0
2021-06-17 13:30:00,267.62,268.14,267.59,268.05,18980.0,258.269,258.7709,258.2401,258.684,18980.0
2021-06-17 13:40:00,267.99,268.24,267.81,268.17,10949.0,258.6261,258.8674,258.4524,258.7998,10949.0
2021-06-17 13:50:00,268.23,268.54,268.1,268.42,12425.0,258.8577,259.1569,258.7323,259.0411,12425.0
2021-06-17 14:00:00,268.38,268.74,268.38,268.45,6346.0,259.0025,259.3499,259.0025,259.07,6346.0
2021-06-17 14:10:00,268.44,268.91,268.44,268.87,7009.0,259.0604,259.514,259.0604,259.4754,7009.0
2021-06-17 14:20:00,268.85,269.24,268.68,269.09,16607.0,259.4561,259.8324,259.292,259.6877,16607.0
2021-06-17 14:30:00,269.11,269.15,268.64,268.78,11268.0,259.707,259.7456,259.2534,259.3885,11268.0
2021-06-17 14:40:00,268.82,268.96,268.58,268.58,7202.0,259.4271,259.5622,259.1955,259.1955,7202.0
2021-06-17 14:50:00,268.55,268.99,268.46,268.91,6933.0,259.1665,259.5912,259.0797,259.514,6933.0
2021-06-17 15:00:00,268.94,269.17,268.7,269.01,9129.0,259.5429,259.7649,259.3113,259.6105,9129.0
2021-06-17 15:10:00,269.08,269.85,269.08,269.75,15326.0,259.678,260.4211,259.678,260.3246,15326.0
2021-06-17 15:20:00,269.75,269.89,269.57,269.78,10643.0,260.3246,260.4597,260.1509,260.3536,10643.0
2021-06-17 15:30:00,269.84,269.93,269.37,269.93,30823.0,260.4115,260.4983,259.9579,260.4983,30823.0
2021-06-17 15:40:00,269.94,270.01,269.6,269.6,26517.0,260.508,260.5755,260.1799,260.1799,26517.0
2021-06-17 15:50:00,269.67,269.84,269.14,269.14,86231.0,260.2474,260.4115,259.7359,259.7359,86231.0
2021-06-18 09:30:00,266.86,268.98,266.11,268.43,231538.0,257.5356,259.5815,256.8118,259.0507,231538.0
2021-06-18 09:40:00,268.14,268.81,267.57,268.32,14270.0,258.7709,259.4175,258.2208,258.9446,14270.0
2021-06-18 09:50:00,268.17,268.66,267.57,268.5,8925.0,258.7998,259.2727,258.2208,259.1183,8925.0
2021-06-18 10:00:00,268.42,268.42,266.95,267.83,10742.0,259.0411,259.0411,257.6225,258.4717,10742.0
2021-06-18 10:10:00,267.85,268.41,267.61,268.0,7011.0,258.491,259.0314,258.2594,258.6358,7011.0
2021-06-18 10:20:00,267.87,268.5,267.84,268.12,7503.0,258.5103,259.1183,258.4814,258.7516,7503.0
2021-06-18 10:30:00,268.15,268.76,267.85,268.65,7778.0,258.7805,259.3692,258.491,259.2631,7778.0
2021-06-18 10:40:00,268.48,269.21,268.48,269.12,21235.0,259.099,259.8035,259.099,259.7166,21235.0
2021-06-18 10:50:00,269.2,269.2,268.61,268.74,20650.0,259.7938,259.7938,259.2245,259.3499,20650.0
2021-06-18 11:00:00,268.65,268.88,268.0,268.12,8974.0,259.2631,259.485,258.6358,258.7516,8974.0
2021-06-18 11:10:00,268.15,268.92,268.11,268.75,10808.0,258.7805,259.5236,258.7419,259.3596,10808.0
2021-06-18 11:20:00,268.7,269.5,268.63,269.49,17738.0,259.3113,260.0834,259.2438,260.0737,17738.0
2021-06-18 11:30:00,269.34,269.68,269.27,269.56,10150.0,259.9289,260.2571,259.8614,260.1413,10150.0
2021-06-18 11:40:00,269.56,270.0,269.24,270.0,10834.0,260.1413,260.5659,259.8324,260.5659,10834.0
2021-06-18 11:50:00,270.02,270.03,269.6,269.73,10148.0,260.5852,260.5948,260.1799,260.3053,10148.0
2021-06-18 12:00:00,269.72,269.82,269.36,269.81,3791.0,260.2957,260.3922,259.9482,260.3825,3791.0
2021-06-18 12:10:00,269.96,269.96,269.51,269.51,6115.0,260.5273,260.5273,260.093,260.093,6115.0
2021-06-18 12:20:00,269.55,269.66,269.17,269.66,7735.0,260.1316,260.2378,259.7649,260.2378,7735.0
2021-06-18 12:30:00,269.56,269.6,269.15,269.18,5794.0,260.1413,260.1799,259.7456,259.7745,5794.0
2021-06-18 12:40:00,269.12,269.14,268.76,268.88,5466.0,259.7166,259.7359,259.3692,259.485,5466.0
2021-06-18 12:50:00,268.84,269.17,268.78,269.01,6439.0,259.4464,259.7649,259.3885,259.6105,6439.0
2021-06-18 13:00:00,269.04,269.21,268.95,269.14,4760.0,259.6394,259.8035,259.5526,259.7359,4760.0
2021-06-18 13:10:00,269.18,269.61,269.18,269.42,4583.0,259.7745,260.1895,259.7745,260.0061,4583.0
2021-06-18 13:20:00,269.49,269.58,269.09,269.12,17386.0,260.0737,260.1606,259.6877,259.7166,17386.0
2021-06-18 13:30:00,269.1,269.53,269.1,269.31,15206.0,259.6973,260.1123,259.6973,259.9,15206.0
2021-06-18 13:40:00,269.32,269.45,268.9,268.97,5921.0,259.9096,260.0351,259.5043,259.5719,5921.0
2021-06-18 13:50:00,268.87,269.17,268.87,269.05,6996.0,259.4754,259.7649,259.4754,259.6491,6996.0
2021-06-18 14:00:00,269.01,269.42,268.89,269.22,11318.0,259.6105,260.0061,259.4947,259.8131,11318.0
2021-06-18 14:10:00,269.21,269.41,269.11,269.35,5763.0,259.8035,259.9965,259.707,259.9386,5763.0
2021-06-18 14:20:00,269.44,269.56,269.32,269.52,8269.0,260.0254,260.1413,259.9096,260.1027,8269.0
2021-06-18 14:30:00,269.49,269.52,269.18,269.18,5955.0,260.0737,260.1027,259.7745,259.7745,5955.0
2021-06-18 14:40:00,269.23,269.36,269.15,269.23,8952.0,259.8228,259.9482,259.7456,259.8228,8952.0
2021-06-18 14:50:00,269.22,269.54,269.17,269.39,4622.0,259.8131,260.122,259.7649,259.9772,4622.0
2021-06-18 15:00:00,269.33,269.45,269.01,269.11,9188.0,259.9193,260.0351,259.6105,259.707,9188.0
2021-06-18 15:10:00,269.06,269.36,268.92,269.25,8089.0,259.6587,259.9482,259.5236,259.8421,8089.0
2021-06-18 15:20:00,269.28,269.7,269.11,269.28,13513.0,259.871,260.2764,259.707,259.871,13513.0
2021-06-18 15:30:00,269.23,269.24,268.52,268.92,34310.0,259.8228,259.8324,259.1376,259.5236,34310.0
2021-06-18 15:40:00,268.84,269.16,268.63,268.63,33092.0,259.4464,259.7552,259.2438,259.2438,33092.0
2021-06-18 15:50:00,268.57,269.21,268.0,268.01,125265.0,259.1858,259.8035,258.6358,258.6454,125265.0
2021-06-21 09:30:00,270.0,273.3,269.16,272.72,56703.0,260.5659,263.7506,259.7552,263.1908,56703.0
2021-06-21 09:40:00,272.61,272.85,271.88,272.26,20693.0,263.0847,263.3163,262.3802,262.7469,20693.0
2021-06-21 09:50:00,272.14,272.7,271.78,271.94,15111.0,262.6311,263.1715,262.2837,262.4381,15111.0
2021-06-21 10:00:00,271.86,272.75,271.84,272.75,13853.0,262.3609,263.2198,262.3416,263.2198,13853.0
2021-06-21 10:10:00,272.68,273.0,272.21,272.77,9007.0,263.1522,263.4611,262.6987,263.2391,9007.0
2021-06-21 10:20:00,272.93,273.58,272.93,273.21,19784.0,263.3935,264.0208,263.3935,263.6637,19784.0
2021-06-21 10:30:00,273.16,273.9,273.05,273.55,11213.0,263.6155,264.3296,263.5093,263.9918,11213.0
2021-06-21 10:40:00,273.45,273.7,273.35,273.35,10376.0,263.8953,264.1366,263.7988,263.7988,10376.0
2021-06-21 10:50:00,273.44,273.68,273.42,273.62,7374.0,263.8857,264.1173,263.8664,264.0594,7374.0
2021-06-21 11:00:00,273.58,273.8,273.3,273.48,17315.0,264.0208,264.2331,263.7506,263.9243,17315.0
2021-06-21 11:10:00,273.54,274.5,273.36,274.08,18088.0,263.9822,264.9086,263.8085,264.5033,18088.0
2021-06-21 11:20:00,274.07,274.38,273.81,274.31,6666.0,264.4937,264.7928,264.2428,264.7253,6666.0
2021-06-21 11:30:00,274.38,274.38,273.96,274.1,6233.0,264.7928,264.7928,264.3875,264.5226,6233.0
2021-06-21 11:40:00,274.09,274.2,273.8,273.98,7929.0,264.513,264.6191,264.2331,264.4068,7929.0
2021-06-21 11:50:00,273.95,274.14,273.36,273.63,4155.0,264.3779,264.5612,263.8085,264.069,4155.0
2021-06-21 12:00:00,273.51,273.78,273.44,273.55,16189.0,263.9532,264.2138,263.8857,263.9918,16189.0
2021-06-21 12:10:00,273.32,273.52,273.04,273.16,5101.0,263.7699,263.9629,263.4997,263.6155,5101.0
2021-06-21 12:20:00,273.12,273.12,272.34,272.35,4232.0,263.5769,263.5769,262.8241,262.8338,4232.0
2021-06-21 12:30:00,272.44,272.58,272.38,272.38,4062.0,262.9206,263.0557,262.8627,262.8627,4062.0
2021-06-21 12:40:00,272.46,272.48,272.13,272.2,5152.0,262.9399,262.9592,262.6215,262.689,5152.0
2021-06-21 12:50:00,272.22,272.3,271.94,272.08,4243.0,262.7083,262.7855,262.4381,262.5732,4243.0
2021-06-21 13:00:00,272.06,272.33,272.06,272.18,6603.0,262.5539,262.8145,262.5539,262.6697,6603.0
2021-06-21 13:10:00,272.26,272.74,272.21,272.4,6700.0,262.7469,263.2101,262.6987,262.882,6700.0
2021-06-21 13:20:00,272.48,272.53,272.27,272.27,4447.0,262.9592,263.0075,262.7566,262.7566,4447.0
2021-06-21 13:30:00,272.37,272.43,272.0,272.09,6943.0,262.8531,262.911,262.496,262.5829,6943.0
2021-06-21 13:40:00,272.03,272.6,272.03,272.6,6563.0,262.525,263.075,262.525,263.075,6563.0
2021-06-21 13:50:00,272.52,272.61,272.44,272.49,2329.0,262.9978,263.0847,262.9206,262.9689,2329.0
2021-06-21 14:00:00,272.48,272.57,272.27,272.45,5979.0,262.9592,263.0461,262.7566,262.9303,5979.0
2021-06-21 14:10:00,272.46,272.46,272.18,272.26,3325.0,262.9399,262.9399,262.6697,262.7469,3325.0
2021-06-21 14:20:00,272.24,272.32,272.0,272.14,5245.0,262.7276,262.8048,262.496,262.6311,5245.0
2021-06-21 14:30:00,272.05,272.41,271.97,272.3,5679.0,262.5443,262.8917,262.467,262.7855,5679.0
2021-06-21 14:40:00,272.19,272.33,272.18,272.33,3380.0,262.6794,262.8145,262.6697,262.8145,3380.0
2021-06-21 14:50:00,272.19,272.51,272.13,272.51,5856.0,262.6794,262.9882,262.6215,262.9882,5856.0
2021-06-21 15:00:00,272.52,272.7,272.36,272.69,7542.0,262.9978,263.1715,262.8434,263.1619,7542.0
2021-06-21 15:10:00,272.63,272.76,272.33,272.63,7027.0,263.104,263.2294,262.8145,263.104,7027.0
2021-06-21 15:20:00,272.6,272.9,272.46,272.87,24631.0,263.075,263.3646,262.9399,263.3356,24631.0
2021-06-21 15:30:00,272.77,272.79,272.5,272.56,10715.0,263.2391,263.2584,262.9785,263.0364,10715.0
2021-06-21 15:40:00,272.55,272.7,272.36,272.55,12584.0,263.0268,263.1715,262.8434,263.0268,12584.0
2021-06-21 15:50:00,272.57,273.23,272.57,273.12,75514.0,263.0461,263.683,263.0461,263.5769,75514.0
2021-06-22 09:30:00,273.43,273.67,271.99,272.33,15104.0,263.876,264.1076,262.4863,262.8145,15104.0
2021-06-22 09:40:00,272.53,273.94,272.53,273.7,5484.0,263.0075,264.3682,263.0075,264.1366,5484.0
2021-06-22 09:50:00,273.71,274.04,273.65,273.92,5793.0,264.1463,264.4647,264.0883,264.3489,5793.0
2021-06-22 10:00:00,274.13,274.34,273.82,273.87,4515.0,264.5516,264.7542,264.2524,264.3007,4515.0
2021-06-22 10:10:00,273.97,274.14,273.42,274.05,8383.0,264.3972,264.5612,263.8664,264.4744,8383.0
2021-06-22 10:20:00,273.95,274.48,273.93,274.32,6480.0,264.3779,264.8893,264.3586,264.7349,6480.0
2021-06-22 10:30:00,274.35,274.6,274.21,274.59,6712.0,264.7639,265.0052,264.6288,264.9955,6712.0
2021-06-22 10:40:00,274.55,274.88,274.43,274.76,4704.0,264.9569,265.2754,264.8411,265.1596,4704.0
2021-06-22 10:50:00,274.92,275.17,274.88,275.11,8021.0,265.314,265.5552,265.2754,265.4973,8021.0
2021-06-22 11:00:00,275.09,275.09,274.46,274.54,6293.0,265.478,265.478,264.87,264.9472,6293.0
2021-06-22 11:10:00,274.54,274.87,274.53,274.72,7850.0,264.9472,265.2657,264.9376,265.121,7850.0
2021-06-22 11:20:00,274.72,275.14,274.47,274.91,6349.0,265.121,265.5263,264.8797,265.3043,6349.0
2021-06-22 11:30:00,274.93,274.93,274.21,274.34,4281.0,265.3236,265.3236,264.6288,264.7542,4281.0
2021-06-22 11:40:00,274.36,274.57,274.1,274.17,7856.0,264.7735,264.9762,264.5226,264.5902,7856.0
2021-06-22 11:50:00,274.18,274.18,273.74,273.82,3591.0,264.5998,264.5998,264.1752,264.2524,3591.0
2021-06-22 12:00:00,273.94,274.04,273.51,273.57,3558.0,264.3682,264.4647,263.9532,264.0111,3558.0
2021-06-22 12:10:00,273.6,273.82,273.37,273.47,5312.0,264.0401,264.2524,263.8181,263.9146,5312.0
2021-06-22 12:20:00,273.3,273.45,273.19,273.45,3060.0,263.7506,263.8953,263.6444,263.8953,3060.0
2021-06-22 12:30:00,273.44,273.45,273.09,273.15,5893.0,263.8857,263.8953,263.5479,263.6058,5893.0
2021-06-22 12:40:00,273.13,273.33,272.93,273.11,4434.0,263.5865,263.7795,263.3935,263.5672,4434.0
2021-06-22 12:50:00,273.26,273.26,272.87,272.9,2861.0,263.712,263.712,263.3356,263.3646,2861.0
2021-06-22 13:00:00,272.92,273.08,272.75,273.04,5304.0,263.3839,263.5383,263.2198,263.4997,5304.0
2021-06-22 13:10:00,273.0,273.28,272.97,273.09,4343.0,263.4611,263.7313,263.4321,263.5479,4343.0
2021-06-22 13:20:00,273.16,273.37,273.16,273.27,5785.0,263.6155,263.8181,263.6155,263.7216,5785.0
2021-06-22 13:30:00,273.22,273.36,273.13,273.28,3745.0,263.6734,263.8085,263.5865,263.7313,3745.0
2021-06-22 13:40:00,273.18,273.51,273.17,273.34,5784.0,263.6348,263.9532,263.6251,263.7892,5784.0
2021-06-22 13:50:00,273.39,273.39,273.1,273.37,5441.0,263.8374,263.8374,263.5576,263.8181,5441.0
2021-06-22 14:00:00,273.27,273.33,273.06,273.23,6038.0,263.7216,263.7795,263.519,263.683,6038.0
2021-06-22 14:10:00,273.15,273.17,272.8,273.05,4213.0,263.6058,263.6251,263.268,263.5093,4213.0
2021-06-22 14:20:00,273.08,273.32,273.08,273.27,4917.0,263.5383,263.7699,263.5383,263.7216,4917.0
2021-06-22 14:30:00,273.19,273.59,273.19,273.51,6206.0,263.6444,264.0304,263.6444,263.9532,6206.0
2021-06-22 14:40:00,273.54,273.54,272.92,273.01,9564.0,263.9822,263.9822,263.3839,263.4707,9564.0
2021-06-22 14:50:00,273.03,273.09,272.93,273.07,4760.0,263.49,263.5479,263.3935,263.5286,4760.0
2021-06-22 15:00:00,273.01,273.39,272.95,273.38,17992.0,263.4707,263.8374,263.4128,263.8278,17992.0
2021-06-22 15:10:00,273.49,273.88,273.49,273.72,5924.0,263.9339,264.3103,263.9339,264.1559,5924.0
2021-06-22 15:20:00,273.72,274.22,273.72,274.15,6781.0,264.1559,264.6384,264.1559,264.5709,6781.0
2021-06-22 15:30:00,274.16,274.37,273.93,273.93,8680.0,264.5805,264.7832,264.3586,264.3586,8680.0
2021-06-22 15:40:00,274.03,274.09,273.83,273.83,14611.0,264.4551,264.513,264.2621,264.2621,14611.0
2021-06-22 15:50:00,273.77,273.94,273.33,273.42,46399.0,264.2042,264.3682,263.7795,263.8664,46399.0
2021-06-23 09:30:00,273.5,274.56,272.14,272.18,23193.0,263.9436,264.9666,262.6311,262.6697,23193.0
2021-06-23 09:40:00,272.0,272.86,272.0,272.65,5119.0,262.496,263.326,262.496,263.1233,5119.0
2021-06-23 09:50:00,272.75,273.15,272.09,273.15,6969.0,263.2198,263.6058,262.5829,263.6058,6969.0
2021-06-23 10:00:00,273.23,273.8,273.09,273.38,14057.0,263.683,264.2331,263.5479,263.8278,14057.0
2021-06-23 10:10:00,273.32,273.81,273.16,273.61,3108.0,263.7699,264.2428,263.6155,264.0497,3108.0
2021-06-23 10:20:00,273.61,274.24,273.5,273.68,8252.0,264.0497,264.6577,263.9436,264.1173,8252.0
2021-06-23 10:30:00,273.66,273.72,273.29,273.72,4065.0,264.098,264.1559,263.7409,264.1559,4065.0
2021-06-23 10:40:00,273.65,273.8,273.28,273.29,5683.0,264.0883,264.2331,263.7313,263.7409,5683.0
2021-06-23 10:50:00,273.23,273.68,273.1,273.57,3303.0,263.683,264.1173,263.5576,264.0111,3303.0
2021-06-23 11:00:00,273.52,273.72,273.16,273.17,4356.0,263.9629,264.1559,263.6155,263.6251,4356.0
2021-06-23 11:10:00,273.07,273.28,272.81,272.81,3169.0,263.5286,263.7313,263.2777,263.2777,3169.0
2021-06-23 11:20:00,272.76,273.26,272.71,273.19,3381.0,263.2294,263.712,263.1812,263.6444,3381.0
2021-06-23 11:30:00,273.22,273.37,273.02,273.03,2801.0,263.6734,263.8181,263.4804,263.49,2801.0
2021-06-23 11:40:00,273.1,273.26,272.88,272.88,3505.0,263.5576,263.712,263.3453,263.3453,3505.0
2021-06-23 11:50:00,272.94,273.08,272.76,273.07,2400.0,263.4032,263.5383,263.2294,263.5286,2400.0
2021-06-23 12:00:00,273.1,273.23,272.87,272.87,4148.0,263.5576,263.683,263.3356,263.3356,4148.0
2021-06-23 12:10:00,272.85,273.1,272.8,272.89,3430.0,263.3163,263.5576,263.268,263.3549,3430.0
2021-06-23 12:20:00,272.9,272.94,272.66,272.85,3520.0,263.3646,263.4032,263.1329,263.3163,3520.0
2021-06-23 12:30:00,272.83,273.05,272.83,273.0,1110.0,263.297,263.5093,263.297,263.4611,1110.0
2021-06-23 12:40:00,273.01,273.04,272.86,273.0,4177.0,263.4707,263.4997,263.326,263.4611,4177.0
2021-06-23 12:50:00,272.94,273.01,272.83,272.93,2364.0,263.4032,263.4707,263.297,263.3935,2364.0
2021-06-23 13:00:00,273.16,273.16,272.85,272.85,1621.0,263.6155,263.6155,263.3163,263.3163,1621.0
2021-06-23 13:10:00,272.83,273.12,272.72,273.08,2885.0,263.297,263.5769,263.1908,263.5383,2885.0
2021-06-23 13:20:00,273.13,273.63,273.07,273.07,11330.0,263.5865,264.069,263.5286,263.5286,11330.0
2021-06-23 13:30:00,273.13,273.29,273.13,273.14,2980.0,263.5865,263.7409,263.5865,263.5962,2980.0
2021-06-23 13:40:00,273.23,273.34,273.17,273.2,2399.0,263.683,263.7892,263.6251,263.6541,2399.0
2021-06-23 13:50:00,273.24,273.44,273.16,273.19,2279.0,263.6927,263.8857,263.6155,263.6444,2279.0
2021-06-23 14:00:00,273.2,273.2,272.94,273.07,5239.0,263.6541,263.6541,263.4032,263.5286,5239.0
2021-06-23 14:10:00,273.02,273.11,272.91,272.95,3670.0,263.4804,263.5672,263.3742,263.4128,3670.0
2021-06-23 14:20:00,272.95,273.0,272.79,272.82,3795.0,263.4128,263.4611,263.2584,263.2873,3795.0
2021-06-23 14:30:00,272.8,272.93,272.77,272.85,2702.0,263.268,263.3935,263.2391,263.3163,2702.0
2021-06-23 14:40:00,272.84,272.85,272.6,272.63,3042.0,263.3066,263.3163,263.075,263.104,3042.0
2021-06-23 14:50:00,272.54,272.7,272.54,272.6,3148.0,263.0171,263.1715,263.0171,263.075,3148.0
2021-06-23 15:00:00,272.67,272.68,272.44,272.47,3492.0,263.1426,263.1522,262.9206,262.9496,3492.0
2021-06-23 15:10:00,272.36,272.47,272.3,272.33,4111.0,262.8434,262.9496,262.7855,262.8145,4111.0
2021-06-23 15:20:00,272.4,272.62,272.26,272.62,2731.0,262.882,263.0943,262.7469,263.0943,2731.0
2021-06-23 15:30:00,272.53,272.54,272.29,272.39,5475.0,263.0075,263.0171,262.7759,262.8724,5475.0
2021-06-23 15:40:00,272.44,272.44,271.8,271.92,16895.0,262.9206,262.9206,262.303,262.4188,16895.0
2021-06-23 15:50:00,271.81,271.82,271.22,271.38,48520.0,262.3126,262.3223,261.7433,261.8977,48520.0
2021-06-24 09:30:00,273.19,273.19,270.7,270.85,21178.0,263.6444,263.6444,261.2414,261.3862,21178.0
2021-06-24 09:40:00,270.88,271.44,270.74,271.12,10251.0,261.4151,261.9556,261.28,261.6467,10251.0
2021-06-24 09:50:00,271.21,271.27,270.84,270.9,3865.0,261.7336,261.7915,261.3765,261.4344,3865.0
2021-06-24 10:00:00,270.93,270.93,270.22,270.3,7924.0,261.4634,261.4634,260.7782,260.8554,7924.0
2021-06-24 10:10:00,270.34,270.6,270.28,270.4,4105.0,260.894,261.1449,260.8361,260.9519,4105.0
2021-06-24 10:20:00,270.39,271.08,270.36,270.83,5425.0,260.9423,261.6081,260.9133,261.3669,5425.0
2021-06-24 10:30:00,270.54,270.85,270.42,270.55,3536.0,261.087,261.3862,260.9712,261.0967,3536.0
2021-06-24 10:40:00,270.47,270.9,270.47,270.9,6198.0,261.0195,261.4344,261.0195,261.4344,6198.0
2021-06-24 10:50:00,271.07,271.38,270.59,270.65,7828.0,261.5985,261.8977,261.1353,261.1932,7828.0
2021-06-24 11:00:00,270.66,270.91,269.17,269.94,44411.0,261.2028,261.4441,259.7649,260.508,44411.0
2021-06-24 11:10:00,269.94,270.05,269.33,269.44,5891.0,260.508,260.6141,259.9193,260.0254,5891.0
2021-06-24 11:20:00,269.47,269.63,269.39,269.63,7191.0,260.0544,260.2088,259.9772,260.2088,7191.0
2021-06-24 11:30:00,269.69,269.91,269.57,269.59,5410.0,260.2667,260.479,260.1509,260.1702,5410.0
2021-06-24 11:40:00,269.59,269.72,269.4,269.66,4863.0,260.1702,260.2957,259.9868,260.2378,4863.0
2021-06-24 11:50:00,269.81,270.05,269.73,269.73,4588.0,260.3825,260.6141,260.3053,260.3053,4588.0
2021-06-24 12:00:00,269.7,269.83,269.47,269.54,18937.0,260.2764,260.4018,260.0544,260.122,18937.0
2021-06-24 12:10:00,269.57,269.78,269.54,269.78,2654.0,260.1509,260.3536,260.122,260.3536,2654.0
2021-06-24 12:20:00,269.88,270.34,269.88,270.34,8844.0,260.4501,260.894,260.4501,260.894,8844.0
2021-06-24 12:30:00,270.29,270.77,270.22,270.77,4307.0,260.8457,261.309,260.7782,261.309,4307.0
2021-06-24 12:40:00,270.84,270.87,270.56,270.79,7352.0,261.3765,261.4055,261.1063,261.3283,7352.0
2021-06-24 12:50:00,270.69,271.23,270.69,271.17,4332.0,261.2318,261.7529,261.2318,261.695,4332.0
2021-06-24 13:00:00,271.18,271.26,271.04,271.08,3907.0,261.7047,261.7819,261.5695,261.6081,3907.0
2021-06-24 13:10:00,271.25,271.64,271.25,271.34,3193.0,261.7722,262.1486,261.7722,261.8591,3193.0
2021-06-24 13:20:00,271.3,271.3,270.94,271.03,2401.0,261.8205,261.8205,261.473,261.5599,2401.0
2021-06-24 13:30:00,270.98,271.29,270.98,271.1,2850.0,261.5116,261.8108,261.5116,261.6274,2850.0
2021-06-24 13:40:00,271.19,271.5,271.18,271.34,4325.0,261.7143,262.0135,261.7047,261.8591,4325.0
2021-06-24 13:50:00,271.39,271.52,271.18,271.34,4336.0,261.9073,262.0328,261.7047,261.8591,4336.0
2021-06-24 14:00:00,271.38,271.42,271.1,271.1,2781.0,261.8977,261.9363,261.6274,261.6274,2781.0
2021-06-24 14:10:00,271.07,271.12,270.82,270.82,6121.0,261.5985,261.6467,261.3572,261.3572,6121.0
2021-06-24 14:20:00,270.91,271.06,270.91,270.95,3191.0,261.4441,261.5888,261.4441,261.4827,3191.0
2021-06-24 14:30:00,271.01,271.03,270.75,270.94,4592.0,261.5406,261.5599,261.2897,261.473,4592.0
2021-06-24 14:40:00,270.94,271.01,270.78,270.78,5739.0,261.473,261.5406,261.3186,261.3186,5739.0
2021-06-24 14:50:00,270.77,270.77,270.46,270.46,6763.0,261.309,261.309,261.0098,261.0098,6763.0
2021-06-24 15:00:00,270.52,270.59,270.31,270.31,7742.0,261.0677,261.1353,260.8651,260.8651,7742.0
2021-06-24 15:10:00,270.31,270.58,270.22,270.54,8371.0,260.8651,261.1256,260.7782,261.087,8371.0
2021-06-24 15:20:00,270.57,270.6,270.38,270.49,8719.0,261.116,261.1449,260.9326,261.0388,8719.0
2021-06-24 15:30:00,270.45,270.55,270.06,270.12,25386.0,261.0002,261.0967,260.6238,260.6817,25386.0
2021-06-24 15:40:00,270.11,270.18,269.83,269.93,34113.0,260.672,260.7396,260.4018,260.4983,34113.0
2021-06-24 15:50:00,269.93,270.12,269.84,270.07,113161.0,260.4983,260.6817,260.4115,260.6334,113161.0
2021-06-25 09:30:00,269.8,270.93,269.79,270.17,27334.0,260.3729,261.4634,260.3632,260.7299,27334.0
2021-06-25 09:40:00,270.41,270.68,269.87,270.5,5630.0,260.9616,261.2221,260.4404,261.0484,5630.0
2021-06-25 09:50:00,270.62,270.93,270.35,270.54,12227.0,261.1642,261.4634,260.9037,261.087,12227.0
2021-06-25 10:00:00,270.43,271.57,270.43,271.57,5402.0,260.9809,262.081,260.9809,262.081,5402.0
2021-06-25 10:10:00,271.48,271.58,270.92,270.92,11234.0,261.9942,262.0907,261.4537,261.4537,11234.0
2021-06-25 10:20:00,270.95,271.31,270.91,271.0,16477.0,261.4827,261.8301,261.4441,261.5309,16477.0
2021-06-25 10:30:00,271.08,271.34,270.75,271.34,11990.0,261.6081,261.8591,261.2897,261.8591,11990.0
2021-06-25 10:40:00,271.32,271.41,271.05,271.25,11304.0,261.8398,261.9266,261.5792,261.7722,11304.0
2021-06-25 10:50:00,271.28,271.46,271.14,271.45,10316.0,261.8012,261.9749,261.666,261.9652,10316.0
2021-06-25 11:00:00,271.38,271.46,271.18,271.2,10031.0,261.8977,261.9749,261.7047,261.724,10031.0
2021-06-25 11:10:00,271.16,271.53,271.02,271.46,9084.0,261.6854,262.0424,261.5502,261.9749,9084.0
2021-06-25 11:20:00,271.42,271.57,271.34,271.36,13130.0,261.9363,262.081,261.8591,261.8784,13130.0
2021-06-25 11:30:00,271.39,271.46,271.2,271.29,10297.0,261.9073,261.9749,261.724,261.8108,10297.0
2021-06-25 11:40:00,271.3,271.52,271.28,271.4,10828.0,261.8205,262.0328,261.8012,261.917,10828.0
2021-06-25 11:50:00,271.4,271.48,271.12,271.48,8292.0,261.917,261.9942,261.6467,261.9942,8292.0
2021-06-25 12:00:00,271.45,272.19,271.45,271.84,8836.0,261.9652,262.6794,261.9652,262.3416,8836.0
2021-06-25 12:10:00,271.86,272.12,271.75,272.01,5614.0,262.3609,262.6118,262.2547,262.5057,5614.0
2021-06-25 12:20:00,272.13,272.3,272.01,272.04,6743.0,262.6215,262.7855,262.5057,262.5346,6743.0
2021-06-25 12:30:00,272.12,272.31,271.96,272.07,5100.0,262.6118,262.7952,262.4574,262.5636,5100.0
2021-06-25 12:40:00,272.04,272.09,271.91,272.0,7838.0,262.5346,262.5829,262.4091,262.496,7838.0
2021-06-25 12:50:00,272.0,272.03,271.81,272.02,6173.0,262.496,262.525,262.3126,262.5153,6173.0
2021-06-25 13:00:00,272.06,272.28,271.84,272.01,6854.0,262.5539,262.7662,262.3416,262.5057,6854.0
2021-06-25 13:10:00,271.95,272.31,271.94,272.12,9254.0,262.4477,262.7952,262.4381,262.6118,9254.0
2021-06-25 13:20:00,272.07,272.19,271.93,272.19,6352.0,262.5636,262.6794,262.4284,262.6794,6352.0
2021-06-25 13:30:00,272.19,272.5,272.06,272.5,5180.0,262.6794,262.9785,262.5539,262.9785,5180.0
2021-06-25 13:40:00,272.5,272.9,272.43,272.9,8717.0,262.9785,263.3646,262.911,263.3646,8717.0
2021-06-25 13:50:00,272.96,272.98,272.56,272.56,6565.0,263.4225,263.4418,263.0364,263.0364,6565.0
2021-06-25 14:00:00,272.56,272.68,272.42,272.43,6792.0,263.0364,263.1522,262.9013,262.911,6792.0
2021-06-25 14:10:00,272.43,272.54,272.22,272.5,14583.0,262.911,263.0171,262.7083,262.9785,14583.0
2021-06-25 14:20:00,272.49,272.61,272.26,272.5,13192.0,262.9689,263.0847,262.7469,262.9785,13192.0
2021-06-25 14:30:00,272.49,272.9,272.39,272.71,15715.0,262.9689,263.3646,262.8724,263.1812,15715.0
2021-06-25 14:40:00,272.68,272.97,272.68,272.76,16557.0,263.1522,263.4321,263.1522,263.2294,16557.0
2021-06-25 14:50:00,272.81,273.1,272.76,273.05,16938.0,263.2777,263.5576,263.2294,263.5093,16938.0
2021-06-25 15:00:00,273.06,273.29,272.88,273.2,24438.0,263.519,263.7409,263.3453,263.6541,24438.0
2021-06-25 15:10:00,273.15,273.31,272.94,272.94,33569.0,263.6058,263.7602,263.4032,263.4032,33569.0
2021-06-25 15:20:00,272.93,273.39,272.86,273.15,24572.0,263.3935,263.8374,263.326,263.6058,24572.0
2021-06-25 15:30:00,273.22,273.39,273.02,273.19,32683.0,263.6734,263.8374,263.4804,263.6444,32683.0
2021-06-25 15:40:00,273.1,273.17,272.05,272.22,29041.0,263.5576,263.6251,262.5443,262.7083,29041.0
2021-06-25 15:50:00,272.22,274.06,272.13,273.99,217857.0,262.7083,264.484,262.6215,264.4165,217857.0
2021-06-28 09:30:00,273.74,273.74,270.68,271.17,20487.0,264.1752,264.1752,261.2221,261.695,20487.0
2021-06-28 09:40:00,271.06,271.41,270.75,271.11,9152.0,261.5888,261.9266,261.2897,261.6371,9152.0
2021-06-28 09:50:00,271.02,272.05,270.89,271.84,8186.0,261.5502,262.5443,261.4248,262.3416,8186.0
2021-06-28 10:00:00,271.69,272.01,271.2,271.23,7400.0,262.1968,262.5057,261.724,261.7529,7400.0
2021-06-28 10:10:00,271.19,271.62,271.1,271.4,7687.0,261.7143,262.1293,261.6274,261.917,7687.0
2021-06-28 10:20:00,271.34,271.93,271.24,271.83,5987.0,261.8591,262.4284,261.7626,262.3319,5987.0
2021-06-28 10:30:00,271.85,272.19,271.84,271.93,8155.0,262.3512,262.6794,262.3416,262.4284,8155.0
2021-06-28 10:40:00,271.97,271.97,271.34,271.35,4961.0,262.467,262.467,261.8591,261.8687,4961.0
2021-06-28 10:50:00,271.44,271.51,270.95,271.06,14424.0,261.9556,262.0231,261.4827,261.5888,14424.0
2021-06-28 11:00:00,271.13,271.47,271.02,271.24,7577.0,261.6564,261.9845,261.5502,261.7626,7577.0
2021-06-28 11:10:00,271.26,271.5,270.57,270.57,7546.0,261.7819,262.0135,261.116,261.116,7546.0
2021-06-28 11:20:00,270.6,270.74,270.24,270.37,4227.0,261.1449,261.28,260.7975,260.923,4227.0
2021-06-28 11:30:00,270.34,270.62,270.29,270.54,6357.0,260.894,261.1642,260.8457,261.087,6357.0
2021-06-28 11:40:00,270.52,271.37,270.52,271.23,12199.0,261.0677,261.888,261.0677,261.7529,12199.0
2021-06-28 11:50:00,271.5,271.79,271.44,271.67,2771.0,262.0135,262.2933,261.9556,262.1775,2771.0
2021-06-28 12:00:00,271.88,272.27,271.68,272.27,4840.0,262.3802,262.7566,262.1872,262.7566,4840.0
2021-06-28 12:10:00,272.3,272.81,272.3,272.66,8567.0,262.7855,263.2777,262.7855,263.1329,8567.0
2021-06-28 12:20:00,272.59,272.65,272.18,272.18,3903.0,263.0654,263.1233,262.6697,262.6697,3903.0
2021-06-28 12:30:00,272.31,272.31,272.06,272.19,5574.0,262.7952,262.7952,262.5539,262.6794,5574.0
2021-06-28 12:40:00,272.12,272.27,272.06,272.27,5449.0,262.6118,262.7566,262.5539,262.7566,5449.0
2021-06-28 12:50:00,272.32,272.48,272.29,272.41,5052.0,262.8048,262.9592,262.7759,262.8917,5052.0
2021-06-28 13:00:00,272.38,272.45,272.21,272.38,14670.0,262.8627,262.9303,262.6987,262.8627,14670.0
2021-06-28 13:10:00,272.34,272.67,272.3,272.53,4290.0,262.8241,263.1426,262.7855,263.0075,4290.0
2021-06-28 13:20:00,272.6,272.69,272.52,272.59,5788.0,263.075,263.1619,262.9978,263.0654,5788.0
2021-06-28 13:30:00,272.57,272.58,272.28,272.3,6251.0,263.0461,263.0557,262.7662,262.7855,6251.0
2021-06-28 13:40:00,272.3,272.53,272.29,272.53,4320.0,262.7855,263.0075,262.7759,263.0075,4320.0
2021-06-28 13:50:00,272.5,272.78,272.45,272.75,6795.0,262.9785,263.2487,262.9303,263.2198,6795.0
2021-06-28 14:00:00,272.73,273.14,272.71,272.85,7968.0,263.2005,263.5962,263.1812,263.3163,7968.0
2021-06-28 14:10:00,272.88,272.96,272.77,272.8,5675.0,263.3453,263.4225,263.2391,263.268,5675.0
2021-06-28 14:20:00,272.82,272.84,272.66,272.78,6039.0,263.2873,263.3066,263.1329,263.2487,6039.0
2021-06-28 14:30:00,272.79,272.9,272.74,272.84,4554.0,263.2584,263.3646,263.2101,263.3066,4554.0
2021-06-28 14:40:00,272.76,272.94,272.71,272.82,3745.0,263.2294,263.4032,263.1812,263.2873,3745.0
2021-06-28 14:50:00,272.83,272.83,272.45,272.51,8571.0,263.297,263.297,262.9303,262.9882,8571.0
2021-06-28 15:00:00,272.59,272.75,272.46,272.64,7865.0,263.0654,263.2198,262.9399,263.1136,7865.0
2021-06-28 15:10:00,272.6,272.68,272.33,272.61,6180.0,263.075,263.1522,262.8145,263.0847,6180.0
2021-06-28 15:20:00,272.62,272.94,272.62,272.84,5843.0,263.0943,263.4032,263.0943,263.3066,5843.0
2021-06-28 15:30:00,272.93,273.0,272.46,272.53,18837.0,263.3935,263.4611,262.9399,263.0075,18837.0
2021-06-28 15:40:00,272.51,272.6,272.23,272.6,34102.0,262.9882,263.075,262.718,263.075,34102.0
2021-06-28 15:50:00,272.6,272.86,272.19,272.37,57675.0,263.075,263.326,262.6794,262.8531,57675.0
2021-06-29 09:30:00,273.25,274.98,273.25,273.75,16800.0,263.7023,265.3719,263.7023,264.1849,16800.0
2021-06-29 09:40:00,273.91,274.86,273.28,274.64,19236.0,264.3393,265.2561,263.7313,265.0438,19236.0
2021-06-29 09:50:00,274.75,275.58,274.5,275.07,20519.0,265.1499,265.9509,264.9086,265.4587,20519.0
2021-06-29 10:00:00,275.05,275.39,274.5,275.31,16715.0,265.4394,265.7675,264.9086,265.6903,16715.0
2021-06-29 10:10:00,275.23,275.48,274.8,274.8,9102.0,265.6131,265.8544,265.1982,265.1982,9102.0
2021-06-29 10:20:00,274.79,275.01,274.66,274.67,5386.0,265.1885,265.4008,265.0631,265.0727,5386.0
2021-06-29 10:30:00,274.73,274.79,274.27,274.53,7902.0,265.1306,265.1885,264.6867,264.9376,7902.0
2021-06-29 10:40:00,274.58,274.65,274.32,274.45,4649.0,264.9859,265.0534,264.7349,264.8604,4649.0
2021-06-29 10:50:00,274.34,274.56,274.05,274.3,4753.0,264.7542,264.9666,264.4744,264.7156,4753.0
2021-06-29 11:00:00,274.35,274.76,274.26,274.63,5375.0,264.7639,265.1596,264.677,265.0341,5375.0
2021-06-29 11:10:00,274.64,274.69,274.05,274.66,12689.0,265.0438,265.092,264.4744,265.0631,12689.0
2021-06-29 11:20:00,274.68,274.84,274.62,274.74,5491.0,265.0824,265.2368,265.0245,265.1403,5491.0
2021-06-29 11:30:00,274.78,275.03,274.71,274.89,6646.0,265.1789,265.4201,265.1113,265.285,6646.0
2021-06-29 11:40:00,274.91,275.19,274.85,275.19,5264.0,265.3043,265.5745,265.2464,265.5745,5264.0
2021-06-29 11:50:00,275.11,275.12,274.68,274.68,3635.0,265.4973,265.507,265.0824,265.0824,3635.0
2021-06-29 12:00:00,274.74,274.85,274.46,274.46,10580.0,265.1403,265.2464,264.87,264.87,10580.0
2021-06-29 12:10:00,274.39,274.39,273.81,273.81,2675.0,264.8025,264.8025,264.2428,264.2428,2675.0
2021-06-29 12:20:00,273.84,274.1,273.74,273.8,15791.0,264.2717,264.5226,264.1752,264.2331,15791.0
2021-06-29 12:30:00,273.87,274.09,273.87,273.92,4128.0,264.3007,264.513,264.3007,264.3489,4128.0
2021-06-29 12:40:00,273.93,273.93,273.65,273.77,3128.0,264.3586,264.3586,264.0883,264.2042,3128.0
2021-06-29 12:50:00,273.8,273.85,273.67,273.68,5784.0,264.2331,264.2814,264.1076,264.1173,5784.0
2021-06-29 13:00:00,273.73,273.73,273.28,273.28,2315.0,264.1656,264.1656,263.7313,263.7313,2315.0
2021-06-29 13:10:00,273.34,273.63,273.33,273.48,3160.0,263.7892,264.069,263.7795,263.9243,3160.0
2021-06-29 13:20:00,273.42,273.45,273.16,273.16,3869.0,263.8664,263.8953,263.6155,263.6155,3869.0
2021-06-29 13:30:00,273.3,273.31,273.0,273.13,2993.0,263.7506,263.7602,263.4611,263.5865,2993.0
2021-06-29 13:40:00,273.04,273.13,272.82,272.82,4047.0,263.4997,263.5865,263.2873,263.2873,4047.0
2021-06-29 13:50:00,272.91,273.24,272.9,273.2,3779.0,263.3742,263.6927,263.3646,263.6541,3779.0
2021-06-29 14:00:00,273.16,273.29,272.93,273.22,4526.0,263.6155,263.7409,263.3935,263.6734,4526.0
2021-06-29 14:10:00,273.29,273.29,272.96,273.02,4447.0,263.7409,263.7409,263.4225,263.4804,4447.0
2021-06-29 14:20:00,273.06,273.15,272.8,272.92,3516.0,263.519,263.6058,263.268,263.3839,3516.0
2021-06-29 14:30:00,272.88,272.91,272.48,272.48,5556.0,263.3453,263.3742,262.9592,262.9592,5556.0
2021-06-29 14:40:00,272.46,272.81,272.39,272.81,4184.0,262.9399,263.2777,262.8724,263.2777,4184.0
2021-06-29 14:50:00,272.78,272.85,272.64,272.84,4126.0,263.2487,263.3163,263.1136,263.3066,4126.0
2021-06-29 15:00:00,272.83,272.83,272.63,272.66,5686.0,263.297,263.297,263.104,263.1329,5686.0
2021-06-29 15:10:00,272.65,272.81,272.57,272.7,6063.0,263.1233,263.2777,263.0461,263.1715,6063.0
2021-06-29 15:20:00,272.65,272.67,272.42,272.65,11948.0,263.1233,263.1426,262.9013,263.1233,11948.0
2021-06-29 15:30:00,272.62,272.62,272.16,272.29,15867.0,263.0943,263.0943,262.6504,262.7759,15867.0
2021-06-29 15:40:00,272.25,272.54,272.16,272.16,16722.0,262.7373,263.0171,262.6504,262.6504,16722.0
2021-06-29 15:50:00,272.22,272.83,272.21,272.79,46555.0,262.7083,263.297,262.6987,263.2584,46555.0
2021-06-30 09:30:00,272.68,273.34,271.75,273.11,17127.0,263.1522,263.7892,262.2547,263.5672,17127.0
2021-06-30 09:40:00,273.13,273.15,271.62,271.9,8439.0,263.5865,263.6058,262.1293,262.3995,8439.0
2021-06-30 09:50:00,272.13,272.88,272.04,272.76,6133.0,262.6215,263.3453,262.5346,263.2294,6133.0
2021-06-30 10:00:00,272.76,272.9,271.76,271.82,8393.0,263.2294,263.3646,262.2644,262.3223,8393.0
2021-06-30 10:10:00,272.01,272.38,271.63,271.93,3630.0,262.5057,262.8627,262.1389,262.4284,3630.0
2021-06-30 10:20:00,272.06,272.06,271.4,271.61,4091.0,262.5539,262.5539,261.917,262.1196,4091.0
2021-06-30 10:30:00,271.62,272.13,271.54,272.05,3785.0,262.1293,262.6215,262.0521,262.5443,3785.0
2021-06-30 10:40:00,272.0,272.0,271.58,271.94,4987.0,262.496,262.496,262.0907,262.4381,4987.0
2021-06-30 10:50:00,271.79,271.79,271.21,271.31,5305.0,262.2933,262.2933,261.7336,261.8301,5305.0
2021-06-30 11:00:00,271.51,271.64,271.13,271.22,8299.0,262.0231,262.1486,261.6564,261.7433,8299.0
2021-06-30 11:10:00,271.35,271.79,271.21,271.7,6406.0,261.8687,262.2933,261.7336,262.2065,6406.0
2021-06-30 11:20:00,271.79,271.9,271.51,271.64,4289.0,262.2933,262.3995,262.0231,262.1486,4289.0
2021-06-30 11:30:00,271.65,271.8,271.45,271.56,3670.0,262.1582,262.303,261.9652,262.0714,3670.0
2021-06-30 11:40:00,271.44,271.77,271.42,271.68,4500.0,261.9556,262.274,261.9363,262.1872,4500.0
2021-06-30 11:50:00,271.67,271.71,271.29,271.29,3388.0,262.1775,262.2161,261.8108,261.8108,3388.0
2021-06-30 12:00:00,271.24,271.6,271.17,271.21,7535.0,261.7626,262.11,261.695,261.7336,7535.0
2021-06-30 12:10:00,271.27,271.69,271.17,271.64,6746.0,261.7915,262.1968,261.695,262.1486,6746.0
2021-06-30 12:20:00,271.68,272.2,271.58,272.18,6858.0,262.1872,262.689,262.0907,262.6697,6858.0
2021-06-30 12:30:00,272.19,272.44,272.05,272.41,5691.0,262.6794,262.9206,262.5443,262.8917,5691.0
2021-06-30 12:40:00,272.43,272.58,272.18,272.19,3376.0,262.911,263.0557,262.6697,262.6794,3376.0
2021-06-30 12:50:00,272.2,272.25,272.06,272.12,2401.0,262.689,262.7373,262.5539,262.6118,2401.0
2021-06-30 13:00:00,272.04,272.06,271.89,272.01,3068.0,262.5346,262.5539,262.3898,262.5057,3068.0
2021-06-30 13:10:00,271.92,271.92,271.5,271.66,3384.0,262.4188,262.4188,262.0135,262.1679,3384.0
2021-06-30 13:20:00,271.66,271.78,271.59,271.61,2203.0,262.1679,262.2837,262.1003,262.1196,2203.0
2021-06-30 13:30:00,271.59,271.9,271.44,271.87,4692.0,262.1003,262.3995,261.9556,262.3705,4692.0
2021-06-30 13:40:00,271.81,271.83,271.57,271.61,4879.0,262.3126,262.3319,262.081,262.1196,4879.0
2021-06-30 13:50:00,271.64,271.69,271.44,271.59,4621.0,262.1486,262.1968,261.9556,262.1003,4621.0
2021-06-30 14:00:00,271.5,271.81,271.48,271.68,3492.0,262.0135,262.3126,261.9942,262.1872,3492.0
2021-06-30 14:10:00,271.77,271.83,271.46,271.46,3677.0,262.274,262.3319,261.9749,261.9749,3677.0
2021-06-30 14:20:00,271.48,271.83,271.38,271.83,3546.0,261.9942,262.3319,261.8977,262.3319,3546.0
2021-06-30 14:30:00,271.79,271.87,271.52,271.57,5294.0,262.2933,262.3705,262.0328,262.081,5294.0
2021-06-30 14:40:00,271.56,271.56,271.34,271.42,10181.0,262.0714,262.0714,261.8591,261.9363,10181.0
2021-06-30 14:50:00,271.41,271.71,271.32,271.71,13786.0,261.9266,262.2161,261.8398,262.2161,13786.0
2021-06-30 15:00:00,271.71,272.1,271.67,272.0,8920.0,262.2161,262.5925,262.1775,262.496,8920.0
2021-06-30 15:10:00,272.11,272.34,272.09,272.34,5528.0,262.6022,262.8241,262.5829,262.8241,5528.0
2021-06-30 15:20:00,272.38,272.61,272.2,272.38,13092.0,262.8627,263.0847,262.689,262.8627,13092.0
2021-06-30 15:30:00,272.32,272.95,272.12,272.93,8723.0,262.8048,263.4128,262.6118,263.3935,8723.0
2021-06-30 15:40:00,272.91,272.98,272.01,272.01,23424.0,263.3742,263.4418,262.5057,262.5057,23424.0
2021-06-30 15:50:00,272.21,273.29,272.13,272.4,136266.0,262.6987,263.7409,262.6215,262.882,136266.0
2021-07-01 09:30:00,273.68,273.79,271.29,271.44,21701.0,264.1173,264.2235,261.8108,261.9556,21701.0
2021-07-01 09:40:00,271.02,272.19,270.8,272.03,23799.0,261.5502,262.6794,261.3379,262.525,23799.0
2021-07-01 09:50:00,271.93,272.24,271.45,271.95,16089.0,262.4284,262.7276,261.9652,262.4477,16089.0
2021-07-01 10:00:00,271.86,272.34,271.79,272.19,8436.0,262.3609,262.8241,262.2933,262.6794,8436.0
2021-07-01 10:10:00,272.22,272.76,271.8,272.76,8191.0,262.7083,263.2294,262.303,263.2294,8191.0
2021-07-01 10:20:00,272.71,272.77,272.2,272.27,9095.0,263.1812,263.2391,262.689,262.7566,9095.0
2021-07-01 10:30:00,272.38,273.15,272.33,273.15,8703.0,262.8627,263.6058,262.8145,263.6058,8703.0
2021-07-01 10:40:00,273.47,273.59,273.26,273.46,9388.0,263.9146,264.0304,263.712,263.905,9388.0
2021-07-01 10:50:00,273.53,273.7,273.33,273.59,9455.0,263.9725,264.1366,263.7795,264.0304,9455.0
2021-07-01 11:00:00,273.64,273.97,273.41,273.78,10141.0,264.0787,264.3972,263.8567,264.2138,10141.0
2021-07-01 11:10:00,273.87,274.19,273.8,274.13,7717.0,264.3007,264.6095,264.2331,264.5516,7717.0
2021-07-01 11:20:00,274.16,274.35,274.13,274.35,5517.0,264.5805,264.7639,264.5516,264.7639,5517.0
2021-07-01 11:30:00,274.41,274.65,274.3,274.65,6384.0,264.8218,265.0534,264.7156,265.0534,6384.0
2021-07-01 11:40:00,274.63,274.67,274.14,274.16,5592.0,265.0341,265.0727,264.5612,264.5805,5592.0
2021-07-01 11:50:00,274.15,274.22,274.04,274.2,7230.0,264.5709,264.6384,264.4647,264.6191,7230.0
2021-07-01 12:00:00,274.26,274.37,274.26,274.37,4300.0,264.677,264.7832,264.677,264.7832,4300.0
2021-07-01 12:10:00,274.36,274.42,274.11,274.33,9471.0,264.7735,264.8314,264.5323,264.7446,9471.0
2021-07-01 12:20:00,274.38,274.49,274.17,274.2,4958.0,264.7928,264.899,264.5902,264.6191,4958.0
2021-07-01 12:30:00,274.17,274.66,274.01,274.66,6521.0,264.5902,265.0631,264.4358,265.0631,6521.0
2021-07-01 12:40:00,274.59,274.86,274.57,274.82,4960.0,264.9955,265.2561,264.9762,265.2175,4960.0
2021-07-01 12:50:00,274.9,275.35,274.87,275.16,7377.0,265.2947,265.7289,265.2657,265.5456,7377.0
2021-07-01 13:00:00,275.24,275.24,275.11,275.24,3875.0,265.6228,265.6228,265.4973,265.6228,3875.0
2021-07-01 13:10:00,275.32,275.47,275.16,275.46,4896.0,265.7,265.8448,265.5456,265.8351,4896.0
2021-07-01 13:20:00,275.42,275.48,275.3,275.44,8793.0,265.7965,265.8544,265.6807,265.8158,8793.0
2021-07-01 13:30:00,275.44,275.53,275.11,275.33,9373.0,265.8158,265.9027,265.4973,265.7096,9373.0
2021-07-01 13:40:00,275.25,275.36,274.96,275.01,12346.0,265.6324,265.7386,265.3526,265.4008,12346.0
2021-07-01 13:50:00,275.07,275.12,274.88,274.94,5056.0,265.4587,265.507,265.2754,265.3333,5056.0
2021-07-01 14:00:00,274.99,275.21,274.99,275.06,8759.0,265.3815,265.5938,265.3815,265.4491,8759.0
2021-07-01 14:10:00,275.1,275.16,275.04,275.14,4078.0,265.4877,265.5456,265.4298,265.5263,4078.0
2021-07-01 14:20:00,275.07,275.1,274.9,274.94,8205.0,265.4587,265.4877,265.2947,265.3333,8205.0
2021-07-01 14:30:00,274.92,274.97,274.77,274.85,3802.0,265.314,265.3622,265.1692,265.2464,3802.0
2021-07-01 14:40:00,274.87,275.0,274.83,275.0,7882.0,265.2657,265.3912,265.2271,265.3912,7882.0
2021-07-01 14:50:00,274.93,275.02,274.84,274.98,5017.0,265.3236,265.4105,265.2368,265.3719,5017.0
2021-07-01 15:00:00,275.07,275.08,274.88,275.04,5463.0,265.4587,265.4684,265.2754,265.4298,5463.0
2021-07-01 15:10:00,275.06,275.17,275.01,275.06,4965.0,265.4491,265.5552,265.4008,265.4491,4965.0
2021-07-01 15:20:00,275.04,275.05,274.81,275.02,7746.0,265.4298,265.4394,265.2078,265.4105,7746.0
2021-07-01 15:30:00,275.0,275.01,274.82,274.93,9923.0,265.3912,265.4008,265.2175,265.3236,9923.0
2021-07-01 15:40:00,275.0,275.11,274.91,275.06,17139.0,265.3912,265.4973,265.3043,265.4491,17139.0
2021-07-01 15:50:00,275.06,275.41,275.03,275.23,68997.0,265.4491,265.7869,265.4201,265.6131,68997.0
2021-07-02 09:30:00,275.63,275.96,274.54,274.54,9941.0,265.9992,266.3176,264.9472,264.9472,9941.0
2021-07-02 09:40:00,274.7,275.09,274.53,274.75,12135.0,265.1017,265.478,264.9376,265.1499,12135.0
2021-07-02 09:50:00,274.73,274.91,274.23,274.26,3559.0,265.1306,265.3043,264.6481,264.677,3559.0
2021-07-02 10:00:00,274.31,274.4,273.96,274.02,4621.0,264.7253,264.8121,264.3875,264.4454,4621.0
2021-07-02 10:10:00,274.06,274.56,274.05,274.48,3061.0,264.484,264.9666,264.4744,264.8893,3061.0
2021-07-02 10:20:00,274.47,274.5,274.12,274.29,2240.0,264.8797,264.9086,264.5419,264.706,2240.0
2021-07-02 10:30:00,274.36,274.56,274.35,274.51,3627.0,264.7735,264.9666,264.7639,264.9183,3627.0
2021-07-02 10:40:00,274.43,275.04,274.23,274.95,8176.0,264.8411,265.4298,264.6481,265.3429,8176.0
2021-07-02 10:50:00,274.95,275.33,274.76,275.13,5937.0,265.3429,265.7096,265.1596,265.5166,5937.0
2021-07-02 11:00:00,275.14,275.2,274.66,274.75,9856.0,265.5263,265.5842,265.0631,265.1499,9856.0
2021-07-02 11:10:00,274.76,275.02,274.76,275.02,2067.0,265.1596,265.4105,265.1596,265.4105,2067.0
2021-07-02 11:20:00,274.93,275.12,274.93,274.99,2673.0,265.3236,265.507,265.3236,265.3815,2673.0
2021-07-02 11:30:00,275.08,275.19,274.49,274.56,7692.0,265.4684,265.5745,264.899,264.9666,7692.0
2021-07-02 11:40:00,274.49,274.61,274.35,274.61,5228.0,264.899,265.0148,264.7639,265.0148,5228.0
2021-07-02 11:50:00,274.54,274.59,274.36,274.36,5188.0,264.9472,264.9955,264.7735,264.7735,5188.0
2021-07-02 12:00:00,274.49,274.56,274.42,274.49,2196.0,264.899,264.9666,264.8314,264.899,2196.0
2021-07-02 12:10:00,274.35,274.35,274.09,274.24,1746.0,264.7639,264.7639,264.513,264.6577,1746.0
2021-07-02 12:20:00,274.34,274.55,274.14,274.54,4713.0,264.7542,264.9569,264.5612,264.9472,4713.0
2021-07-02 12:30:00,274.49,274.95,274.49,274.94,2918.0,264.899,265.3429,264.899,265.3333,2918.0
2021-07-02 12:40:00,275.02,275.49,275.02,275.46,1701.0,265.4105,265.8641,265.4105,265.8351,1701.0
2021-07-02 12:50:00,275.47,275.47,275.08,275.2,3538.0,265.8448,265.8448,265.4684,265.5842,3538.0
2021-07-02 13:00:00,275.23,275.29,274.94,274.94,2645.0,265.6131,265.671,265.3333,265.3333,2645.0
2021-07-02 13:10:00,274.98,275.1,274.83,274.97,3706.0,265.3719,265.4877,265.2271,265.3622,3706.0
2021-07-02 13:20:00,275.02,275.15,274.8,274.8,4587.0,265.4105,265.5359,265.1982,265.1982,4587.0
2021-07-02 13:30:00,274.93,275.29,274.9,275.21,4754.0,265.3236,265.671,265.2947,265.5938,4754.0
2021-07-02 13:40:00,275.23,275.32,275.02,275.02,3337.0,265.6131,265.7,265.4105,265.4105,3337.0
2021-07-02 13:50:00,275.05,275.18,275.02,275.11,3946.0,265.4394,265.5649,265.4105,265.4973,3946.0
2021-07-02 14:00:00,275.06,275.2,274.38,274.56,30122.0,265.4491,265.5842,264.7928,264.9666,30122.0
2021-07-02 14:10:00,274.63,274.86,274.53,274.53,7250.0,265.0341,265.2561,264.9376,264.9376,7250.0
2021-07-02 14:20:00,274.66,274.76,274.52,274.56,4560.0,265.0631,265.1596,264.9279,264.9666,4560.0
2021-07-02 14:30:00,274.57,274.79,274.47,274.59,3868.0,264.9762,265.1885,264.8797,264.9955,3868.0
2021-07-02 14:40:00,274.57,274.69,274.27,274.36,3024.0,264.9762,265.092,264.6867,264.7735,3024.0
2021-07-02 14:50:00,274.45,274.45,274.14,274.18,3025.0,264.8604,264.8604,264.5612,264.5998,3025.0
2021-07-02 15:00:00,274.2,274.58,274.12,274.58,2726.0,264.6191,264.9859,264.5419,264.9859,2726.0
2021-07-02 15:10:00,274.55,274.65,274.29,274.38,3995.0,264.9569,265.0534,264.706,264.7928,3995.0
2021-07-02 15:20:00,274.39,274.68,274.27,274.61,3369.0,264.8025,265.0824,264.6867,265.0148,3369.0
2021-07-02 15:30:00,274.58,274.94,274.46,274.91,6282.0,264.9859,265.3333,264.87,265.3043,6282.0
2021-07-02 15:40:00,274.94,275.17,274.86,275.06,7513.0,265.3333,265.5552,265.2561,265.4491,7513.0
2021-07-02 15:50:00,275.18,275.68,274.87,275.24,54142.0,265.5649,266.0474,265.2657,265.6228,54142.0
2021-07-06 09:30:00,275.0,275.22,273.79,274.0,16853.0,265.3912,265.6035,264.2235,264.4261,16853.0
2021-07-06 09:40:00,274.13,274.43,273.93,273.93,3253.0,264.5516,264.8411,264.3586,264.3586,3253.0
2021-07-06 09:50:00,273.83,273.83,273.06,273.06,725.0,264.2621,264.2621,263.519,263.519,725.0
2021-07-06 10:00:00,273.0,273.04,271.74,271.85,6427.0,263.4611,263.4997,262.2451,262.3512,6427.0
2021-07-06 10:10:00,271.82,271.87,269.8,270.17,18383.0,262.3223,262.3705,260.3729,260.7299,18383.0
2021-07-06 10:20:00,270.12,270.18,269.63,269.89,9033.0,260.6817,260.7396,260.2088,260.4597,9033.0
2021-07-06 10:30:00,269.86,270.59,269.62,270.59,14781.0,260.4308,261.1353,260.1992,261.1353,14781.0
2021-07-06 10:40:00,270.73,270.78,269.61,270.32,13834.0,261.2704,261.3186,260.1895,260.8747,13834.0
2021-07-06 10:50:00,270.34,271.35,270.19,271.2,4320.0,260.894,261.8687,260.7492,261.724,4320.0
2021-07-06 11:00:00,271.2,271.33,270.37,271.32,5322.0,261.724,261.8494,260.923,261.8398,5322.0
2021-07-06 11:10:00,271.2,271.61,271.02,271.5,7666.0,261.724,262.1196,261.5502,262.0135,7666.0
2021-07-06 11:20:00,271.48,271.95,271.4,271.9,4937.0,261.9942,262.4477,261.917,262.3995,4937.0
2021-07-06 11:30:00,272.26,272.45,272.11,272.44,2821.0,262.7469,262.9303,262.6022,262.9206,2821.0
2021-07-06 11:40:00,272.5,272.76,272.39,272.55,6122.0,262.9785,263.2294,262.8724,263.0268,6122.0
2021-07-06 11:50:00,272.39,272.65,272.23,272.44,5858.0,262.8724,263.1233,262.718,262.9206,5858.0
2021-07-06 12:00:00,272.32,272.89,272.29,272.82,5362.0,262.8048,263.3549,262.7759,263.2873,5362.0
2021-07-06 12:10:00,272.87,273.3,272.87,273.25,3592.0,263.3356,263.7506,263.3356,263.7023,3592.0
2021-07-06 12:20:00,273.25,273.46,273.1,273.35,1347.0,263.7023,263.905,263.5576,263.7988,1347.0
2021-07-06 12:30:00,273.36,273.4,272.93,272.99,3573.0,263.8085,263.8471,263.3935,263.4514,3573.0
2021-07-06 12:40:00,273.07,273.09,272.71,272.84,3742.0,263.5286,263.5479,263.1812,263.3066,3742.0
2021-07-06 12:50:00,272.98,273.28,272.97,273.28,2803.0,263.4418,263.7313,263.4321,263.7313,2803.0
2021-07-06 13:00:00,273.48,273.48,272.92,273.05,4338.0,263.9243,263.9243,263.3839,263.5093,4338.0
2021-07-06 13:10:00,273.13,273.25,272.87,272.87,3767.0,263.5865,263.7023,263.3356,263.3356,3767.0
2021-07-06 13:20:00,272.95,273.01,272.6,272.71,5646.0,263.4128,263.4707,263.075,263.1812,5646.0
2021-07-06 13:30:00,272.64,272.95,272.6,272.88,2310.0,263.1136,263.4128,263.075,263.3453,2310.0
2021-07-06 13:40:00,272.76,272.95,272.57,272.8,5549.0,263.2294,263.4128,263.0461,263.268,5549.0
2021-07-06 13:50:00,272.77,272.96,272.72,272.79,5867.0,263.2391,263.4225,263.1908,263.2584,5867.0
2021-07-06 14:00:00,272.83,272.93,272.81,272.92,3347.0,263.297,263.3935,263.2777,263.3839,3347.0
2021-07-06 14:10:00,272.86,272.86,272.61,272.69,2440.0,263.326,263.326,263.0847,263.1619,2440.0
2021-07-06 14:20:00,272.7,273.01,272.7,273.01,3560.0,263.1715,263.4707,263.1715,263.4707,3560.0
2021-07-06 14:30:00,273.07,273.24,272.99,273.02,5434.0,263.5286,263.6927,263.4514,263.4804,5434.0
2021-07-06 14:40:00,272.98,272.98,272.7,272.79,2557.0,263.4418,263.4418,263.1715,263.2584,2557.0
2021-07-06 14:50:00,272.83,272.89,272.53,272.59,3703.0,263.297,263.3549,263.0075,263.0654,3703.0
2021-07-06 15:00:00,272.63,272.91,272.42,272.73,3726.0,263.104,263.3742,262.9013,263.2005,3726.0
2021-07-06 15:10:00,272.87,273.02,272.7,272.79,4673.0,263.3356,263.4804,263.1715,263.2584,4673.0
2021-07-06 15:20:00,272.7,272.85,272.65,272.85,5151.0,263.1715,263.3163,263.1233,263.3163,5151.0
2021-07-06 15:30:00,272.77,273.07,272.59,272.99,5407.0,263.2391,263.5286,263.0654,263.4514,5407.0
2021-07-06 15:40:00,273.04,273.43,273.02,273.33,8438.0,263.4997,263.876,263.4804,263.7795,8438.0
2021-07-06 15:50:00,273.45,273.53,273.03,273.52,62210.0,263.8953,263.9725,263.49,263.9629,62210.0
2021-07-07 09:30:00,272.99,275.69,272.65,275.06,18243.0,263.4514,266.0571,263.1233,265.4491,18243.0
2021-07-07 09:40:00,275.05,275.83,274.29,274.62,15748.0,265.4394,266.1922,264.706,265.0245,15748.0
2021-07-07 09:50:00,274.86,275.2,274.64,274.84,9460.0,265.2561,265.5842,265.0438,265.2368,9460.0
2021-07-07 10:00:00,274.77,274.96,274.42,274.44,10061.0,265.1692,265.3526,264.8314,264.8507,10061.0
2021-07-07 10:10:00,274.56,274.93,274.25,274.53,9614.0,264.9666,265.3236,264.6674,264.9376,9614.0
2021-07-07 10:20:00,274.48,274.99,274.44,274.76,6978.0,264.8893,265.3815,264.8507,265.1596,6978.0
2021-07-07 10:30:00,274.57,274.57,274.04,274.42,12116.0,264.9762,264.9762,264.4647,264.8314,12116.0
2021-07-07 10:40:00,274.51,275.33,274.51,275.18,4723.0,264.9183,265.7096,264.9183,265.5649,4723.0
2021-07-07 10:50:00,275.08,275.36,274.96,275.36,3051.0,265.4684,265.7386,265.3526,265.7386,3051.0
2021-07-07 11:00:00,275.35,275.8,275.35,275.61,6463.0,265.7289,266.1632,265.7289,265.9799,6463.0
2021-07-07 11:10:00,275.64,276.4,275.59,276.33,7063.0,266.0088,266.7423,265.9606,266.6747,7063.0
2021-07-07 11:20:00,276.44,277.0,276.2,276.94,10915.0,266.7809,267.3213,266.5492,267.2634,10915.0
2021-07-07 11:30:00,276.94,277.05,276.82,276.98,3902.0,267.2634,267.3695,267.1476,267.302,3902.0
2021-07-07 11:40:00,276.99,277.14,276.77,276.93,6296.0,267.3116,267.4564,267.0993,267.2537,6296.0
2021-07-07 11:50:00,276.97,277.26,276.71,277.23,13521.0,267.2923,267.5722,267.0414,267.5433,13521.0
2021-07-07 12:00:00,277.3,277.66,277.25,277.29,11321.0,267.6108,267.9582,267.5626,267.6012,11321.0
2021-07-07 12:10:00,277.29,277.5,277.16,277.2,3903.0,267.6012,267.8038,267.4757,267.5143,3903.0
2021-07-07 12:20:00,277.33,277.33,276.84,277.02,2701.0,267.6398,267.6398,267.1669,267.3406,2701.0
2021-07-07 12:30:00,277.03,277.31,276.96,276.97,4964.0,267.3502,267.6205,267.2827,267.2923,4964.0
2021-07-07 12:40:00,276.85,276.93,276.43,276.67,4683.0,267.1765,267.2537,266.7712,267.0028,4683.0
2021-07-07 12:50:00,276.74,276.82,276.49,276.75,2059.0,267.0704,267.1476,266.8291,267.08,2059.0
2021-07-07 13:00:00,276.86,277.07,276.85,277.02,2985.0,267.1862,267.3888,267.1765,267.3406,2985.0
2021-07-07 13:10:00,276.91,276.91,276.63,276.63,714.0,267.2344,267.2344,266.9642,266.9642,714.0
2021-07-07 13:20:00,276.86,276.91,276.56,276.75,3518.0,267.1862,267.2344,266.8967,267.08,3518.0
2021-07-07 13:30:00,276.81,276.87,276.54,276.59,2602.0,267.1379,267.1958,266.8774,266.9256,2602.0
2021-07-07 13:40:00,276.58,276.88,276.54,276.88,2220.0,266.916,267.2055,266.8774,267.2055,2220.0
2021-07-07 13:50:00,276.79,277.0,276.71,276.71,12379.0,267.1186,267.3213,267.0414,267.0414,12379.0
2021-07-07 14:00:00,276.63,276.87,276.54,276.77,2665.0,266.9642,267.1958,266.8774,267.0993,2665.0
2021-07-07 14:10:00,276.7,276.7,276.35,276.45,4661.0,267.0318,267.0318,266.694,266.7905,4661.0
2021-07-07 14:20:00,276.6,276.6,276.12,276.17,1878.0,266.9353,266.9353,266.472,266.5203,1878.0
2021-07-07 14:30:00,276.11,276.26,275.95,276.08,3469.0,266.4624,266.6072,266.308,266.4334,3469.0
2021-07-07 14:40:00,276.01,276.3,276.01,276.25,3370.0,266.3659,266.6458,266.3659,266.5975,3370.0
2021-07-07 14:50:00,276.41,276.5,276.23,276.47,3494.0,266.7519,266.8388,266.5782,266.8098,3494.0
2021-07-07 15:00:00,276.5,276.83,276.5,276.83,3698.0,266.8388,267.1572,266.8388,267.1572,3698.0
2021-07-07 15:10:00,276.86,277.21,276.77,277.15,15045.0,267.1862,267.524,267.0993,267.4661,15045.0
2021-07-07 15:20:00,277.05,277.34,277.03,277.34,3009.0,267.3695,267.6494,267.3502,267.6494,3009.0
2021-07-07 15:30:00,277.32,277.37,277.11,277.19,5399.0,267.6301,267.6784,267.4275,267.5047,5399.0
2021-07-07 15:40:00,277.34,277.45,277.14,277.32,6060.0,267.6494,267.7556,267.4564,267.6301,6060.0
2021-07-07 15:50:00,277.21,277.58,277.1,277.55,34779.0,267.524,267.881,267.4178,267.8521,34779.0
2021-07-08 09:30:00,274.7,275.0,274.13,274.5,21946.0,265.1017,265.3912,264.5516,264.9086,21946.0
2021-07-08 09:40:00,275.14,275.15,273.17,274.16,13919.0,265.5263,265.5359,263.6251,264.5805,13919.0
2021-07-08 09:50:00,273.92,274.53,273.83,274.08,11555.0,264.3489,264.9376,264.2621,264.5033,11555.0
2021-07-08 10:00:00,274.05,274.05,272.54,273.45,16555.0,264.4744,264.4744,263.0171,263.8953,16555.0
2021-07-08 10:10:00,273.52,273.81,272.74,272.76,12059.0,263.9629,264.2428,263.2101,263.2294,12059.0
2021-07-08 10:20:00,272.71,272.94,272.36,272.94,7359.0,263.1812,263.4032,262.8434,263.4032,7359.0
2021-07-08 10:30:00,272.95,273.17,272.37,272.93,19663.0,263.4128,263.6251,262.8531,263.3935,19663.0
2021-07-08 10:40:00,273.1,273.27,272.46,272.61,12846.0,263.5576,263.7216,262.9399,263.0847,12846.0
2021-07-08 10:50:00,272.59,273.28,272.36,272.94,5135.0,263.0654,263.7313,262.8434,263.4032,5135.0
2021-07-08 11:00:00,272.93,273.32,272.32,272.85,32938.0,263.3935,263.7699,262.8048,263.3163,32938.0
2021-07-08 11:10:00,272.99,273.22,272.57,272.9,13376.0,263.4514,263.6734,263.0461,263.3646,13376.0
2021-07-08 11:20:00,272.76,273.49,272.51,273.26,22520.0,263.2294,263.9339,262.9882,263.712,22520.0
2021-07-08 11:30:00,273.41,273.41,272.99,273.18,11125.0,263.8567,263.8567,263.4514,263.6348,11125.0
2021-07-08 11:40:00,273.17,273.4,273.03,273.33,3766.0,263.6251,263.8471,263.49,263.7795,3766.0
2021-07-08 11:50:00,273.22,273.49,273.0,273.49,15938.0,263.6734,263.9339,263.4611,263.9339,15938.0
2021-07-08 12:00:00,273.46,273.63,273.15,273.23,17365.0,263.905,264.069,263.6058,263.683,17365.0
2021-07-08 12:10:00,273.24,273.45,273.03,273.41,2073.0,263.6927,263.8953,263.49,263.8567,2073.0
2021-07-08 12:20:00,273.44,273.51,273.15,273.43,3424.0,263.8857,263.9532,263.6058,263.876,3424.0
2021-07-08 12:30:00,273.59,273.73,273.34,273.69,10105.0,264.0304,264.1656,263.7892,264.1269,10105.0
2021-07-08 12:40:00,273.75,274.08,273.55,273.66,22920.0,264.1849,264.5033,263.9918,264.098,22920.0
2021-07-08 12:50:00,273.75,274.09,273.75,273.94,5379.0,264.1849,264.513,264.1849,264.3682,5379.0
2021-07-08 13:00:00,273.88,273.94,273.38,273.38,3073.0,264.3103,264.3682,263.8278,263.8278,3073.0
2021-07-08 13:10:00,273.46,273.46,273.08,273.37,5047.0,263.905,263.905,263.5383,263.8181,5047.0
2021-07-08 13:20:00,273.31,273.31,272.49,273.0,12238.0,263.7602,263.7602,262.9689,263.4611,12238.0
2021-07-08 13:30:00,273.1,273.1,272.38,272.52,8564.0,263.5576,263.5576,262.8627,262.9978,8564.0
2021-07-08 13:40:00,272.61,272.65,271.9,272.13,15063.0,263.0847,263.1233,262.3995,262.6215,15063.0
2021-07-08 13:50:00,272.26,272.31,271.76,271.99,11534.0,262.7469,262.7952,262.2644,262.4863,11534.0
2021-07-08 14:00:00,272.01,272.23,271.72,272.17,11363.0,262.5057,262.718,262.2258,262.6601,11363.0
2021-07-08 14:10:00,272.22,272.39,272.04,272.1,11881.0,262.7083,262.8724,262.5346,262.5925,11881.0
2021-07-08 14:20:00,272.1,272.31,271.15,271.16,13130.0,262.5925,262.7952,261.6757,261.6854,13130.0
2021-07-08 14:30:00,271.26,271.87,271.17,271.87,10986.0,261.7819,262.3705,261.695,262.3705,10986.0
2021-07-08 14:40:00,271.67,272.2,271.67,272.1,12271.0,262.1775,262.689,262.1775,262.5925,12271.0
2021-07-08 14:50:00,272.04,272.36,271.98,272.16,13679.0,262.5346,262.8434,262.4767,262.6504,13679.0
2021-07-08 15:00:00,272.3,272.51,272.14,272.19,13750.0,262.7855,262.9882,262.6311,262.6794,13750.0
2021-07-08 15:10:00,272.11,272.27,271.55,272.27,17397.0,262.6022,262.7566,262.0617,262.7566,17397.0
2021-07-08 15:20:00,272.34,272.63,271.8,272.43,30098.0,262.8241,263.104,262.303,262.911,30098.0
2021-07-08 15:30:00,272.29,272.89,272.23,272.74,37113.0,262.7759,263.3549,262.718,263.2101,37113.0
2021-07-08 15:40:00,272.64,272.64,271.57,272.16,35148.0,263.1136,263.1136,262.081,262.6504,35148.0
2021-07-08 15:50:00,272.07,273.23,271.9,273.22,83369.0,262.5636,263.683,262.3995,263.6734,83369.0
2021-07-09 09:30:00,275.73,276.72,274.65,275.75,13403.0,266.0957,267.0511,265.0534,266.115,13403.0
2021-07-09 09:40:00,275.94,275.95,274.66,274.75,13128.0,266.2983,266.308,265.0631,265.1499,13128.0
2021-07-09 09:50:00,275.04,275.35,274.83,274.84,13159.0,265.4298,265.7289,265.2271,265.2368,13159.0
2021-07-09 10:00:00,274.97,275.51,274.96,275.1,11405.0,265.3622,265.8834,265.3526,265.4877,11405.0
2021-07-09 10:10:00,275.04,275.57,274.94,275.34,3629.0,265.4298,265.9413,265.3333,265.7193,3629.0
2021-07-09 10:20:00,275.5,275.56,275.12,275.5,3343.0,265.8737,265.9316,265.507,265.8737,3343.0
2021-07-09 10:30:00,275.47,275.58,274.81,274.82,3035.0,265.8448,265.9509,265.2078,265.2175,3035.0
2021-07-09 10:40:00,274.73,274.77,274.19,274.42,4241.0,265.1306,265.1692,264.6095,264.8314,4241.0
2021-07-09 10:50:00,274.45,274.54,273.5,273.5,7027.0,264.8604,264.9472,263.9436,263.9436,7027.0
2021-07-09 11:00:00,273.57,274.08,273.57,273.99,3571.0,264.0111,264.5033,264.0111,264.4165,3571.0
2021-07-09 11:10:00,274.02,274.02,273.76,273.98,3010.0,264.4454,264.4454,264.1945,264.4068,3010.0
2021-07-09 11:20:00,274.21,274.71,274.11,274.63,7374.0,264.6288,265.1113,264.5323,265.0341,7374.0
2021-07-09 11:30:00,274.69,275.3,274.53,275.08,15149.0,265.092,265.6807,264.9376,265.4684,15149.0
2021-07-09 11:40:00,275.2,275.5,275.08,275.08,3789.0,265.5842,265.8737,265.4684,265.4684,3789.0
2021-07-09 11:50:00,275.1,275.32,274.68,274.68,2717.0,265.4877,265.7,265.0824,265.0824,2717.0
2021-07-09 12:00:00,274.75,274.79,274.2,274.2,8025.0,265.1499,265.1885,264.6191,264.6191,8025.0
2021-07-09 12:10:00,274.2,274.39,274.12,274.13,1579.0,264.6191,264.8025,264.5419,264.5516,1579.0
2021-07-09 12:20:00,274.08,274.08,273.45,273.63,9053.0,264.5033,264.5033,263.8953,264.069,9053.0
2021-07-09 12:30:00,273.69,274.01,273.51,274.01,3067.0,264.1269,264.4358,263.9532,264.4358,3067.0
2021-07-09 12:40:00,274.06,274.5,273.87,274.13,12937.0,264.484,264.9086,264.3007,264.5516,12937.0
2021-07-09 12:50:00,274.03,274.13,273.91,274.08,1901.0,264.4551,264.5516,264.3393,264.5033,1901.0
2021-07-09 13:00:00,274.08,274.16,273.96,274.06,4038.0,264.5033,264.5805,264.3875,264.484,4038.0
2021-07-09 13:10:00,274.06,274.58,274.01,274.53,5586.0,264.484,264.9859,264.4358,264.9376,5586.0
2021-07-09 13:20:00,274.55,274.78,274.48,274.72,5377.0,264.9569,265.1789,264.8893,265.121,5377.0
2021-07-09 13:30:00,274.69,274.95,274.68,274.78,4367.0,265.092,265.3429,265.0824,265.1789,4367.0
2021-07-09 13:40:00,274.75,274.92,274.75,274.9,4509.0,265.1499,265.314,265.1499,265.2947,4509.0
2021-07-09 13:50:00,274.96,275.48,274.96,275.36,7016.0,265.3526,265.8544,265.3526,265.7386,7016.0
2021-07-09 14:00:00,275.42,275.72,275.05,275.05,14735.0,265.7965,266.086,265.4394,265.4394,14735.0
2021-07-09 14:10:00,275.2,275.67,275.17,275.67,8440.0,265.5842,266.0378,265.5552,266.0378,8440.0
2021-07-09 14:20:00,275.62,275.82,275.62,275.67,7730.0,265.9895,266.1825,265.9895,266.0378,7730.0
2021-07-09 14:30:00,275.67,276.07,275.66,276.03,8476.0,266.0378,266.4238,266.0281,266.3852,8476.0
2021-07-09 14:40:00,275.96,276.07,275.84,275.88,8378.0,266.3176,266.4238,266.2018,266.2404,8378.0
2021-07-09 14:50:00,276.0,276.28,276.0,276.19,5640.0,266.3562,266.6265,266.3562,266.5396,5640.0
2021-07-09 15:00:00,276.18,276.24,275.85,275.85,4609.0,266.5299,266.5878,266.2115,266.2115,4609.0
2021-07-09 15:10:00,275.8,276.15,275.8,276.15,3787.0,266.1632,266.501,266.1632,266.501,3787.0
2021-07-09 15:20:00,276.12,276.16,275.86,276.11,7161.0,266.472,266.5106,266.2211,266.4624,7161.0
2021-07-09 15:30:00,276.16,276.17,275.92,276.12,10207.0,266.5106,266.5203,266.279,266.472,10207.0
2021-07-09 15:40:00,276.16,276.3,275.95,276.24,15434.0,266.5106,266.6458,266.308,266.5878,15434.0
2021-07-09 15:50:00,276.34,276.46,276.0,276.27,44764.0,266.6844,266.8002,266.3562,266.6168,44764.0
2021-07-12 09:30:00,276.6,277.04,275.13,277.04,33451.0,266.9353,267.3599,265.5166,267.3599,33451.0
2021-07-12 09:40:00,277.19,277.23,276.36,277.0,10687.0,267.5047,267.5433,266.7037,267.3213,10687.0
2021-07-12 09:50:00,276.9,277.62,276.9,277.36,10409.0,267.2248,267.9196,267.2248,267.6687,10409.0
2021-07-12 10:00:00,277.5,277.72,277.33,277.72,12666.0,267.8038,268.0161,267.6398,268.0161,12666.0
2021-07-12 10:10:00,277.96,278.66,277.83,278.66,6839.0,268.2478,268.9233,268.1223,268.9233,6839.0
2021-07-12 10:20:00,278.64,278.79,278.34,278.53,7439.0,268.904,269.0487,268.6145,268.7978,7439.0
2021-07-12 10:30:00,278.65,279.15,278.61,278.83,13386.0,268.9136,269.3962,268.875,269.0874,13386.0
2021-07-12 10:40:00,278.71,278.84,278.13,278.35,4837.0,268.9715,269.097,268.4118,268.6241,4837.0
2021-07-12 10:50:00,278.21,278.46,277.89,278.13,7299.0,268.489,268.7303,268.1802,268.4118,7299.0
2021-07-12 11:00:00,278.3,278.3,277.65,277.8,4336.0,268.5759,268.5759,267.9486,268.0933,4336.0
2021-07-12 11:10:00,277.78,277.97,277.59,277.71,6391.0,268.074,268.2574,267.8907,268.0065,6391.0
2021-07-12 11:20:00,277.59,277.7,277.18,277.59,6356.0,267.8907,267.9968,267.495,267.8907,6356.0
2021-07-12 11:30:00,277.57,277.77,277.39,277.73,14115.0,267.8714,268.0644,267.6977,268.0258,14115.0
2021-07-12 11:40:00,277.72,278.35,277.43,277.98,16337.0,268.0161,268.6241,267.7363,268.2671,16337.0
2021-07-12 11:50:00,278.09,278.62,278.01,278.53,17598.0,268.3732,268.8847,268.296,268.7978,17598.0
2021-07-12 12:00:00,278.5,278.85,278.47,278.62,4138.0,268.7689,269.1067,268.7399,268.8847,4138.0
2021-07-12 12:10:00,278.56,278.62,277.94,277.94,8821.0,268.8268,268.8847,268.2284,268.2284,8821.0
2021-07-12 12:20:00,277.87,277.97,277.54,277.65,4026.0,268.1609,268.2574,267.8424,267.9486,4026.0
2021-07-12 12:30:00,277.65,278.2,277.62,278.06,27991.0,267.9486,268.4794,267.9196,268.3443,27991.0
2021-07-12 12:40:00,278.12,278.41,277.95,278.01,8933.0,268.4022,268.682,268.2381,268.296,8933.0
2021-07-12 12:50:00,277.95,278.08,277.83,277.98,15592.0,268.2381,268.3636,268.1223,268.2671,15592.0
2021-07-12 13:00:00,278.0,278.1,277.91,277.91,6664.0,268.2864,268.3829,268.1995,268.1995,6664.0
2021-07-12 13:10:00,278.01,278.18,278.01,278.18,4031.0,268.296,268.4601,268.296,268.4601,4031.0
2021-07-12 13:20:00,278.14,278.26,278.04,278.18,3511.0,268.4215,268.5373,268.325,268.4601,3511.0
2021-07-12 13:30:00,278.11,278.33,278.11,278.26,2652.0,268.3925,268.6048,268.3925,268.5373,2652.0
2021-07-12 13:40:00,278.27,278.28,278.0,278.03,4090.0,268.5469,268.5566,268.2864,268.3153,4090.0
2021-07-12 13:50:00,278.03,278.22,278.01,278.22,4683.0,268.3153,268.4987,268.296,268.4987,4683.0
2021-07-12 14:00:00,278.2,278.44,278.11,278.11,5916.0,268.4794,268.711,268.3925,268.3925,5916.0
2021-07-12 14:10:00,278.1,278.35,278.02,278.22,3205.0,268.3829,268.6241,268.3057,268.4987,3205.0
2021-07-12 14:20:00,278.32,278.46,278.26,278.33,4290.0,268.5952,268.7303,268.5373,268.6048,4290.0
2021-07-12 14:30:00,278.38,278.49,278.21,278.46,3844.0,268.6531,268.7592,268.489,268.7303,3844.0
2021-07-12 14:40:00,278.43,278.55,278.04,278.04,14359.0,268.7013,268.8171,268.325,268.325,14359.0
2021-07-12 14:50:00,278.19,278.19,277.89,278.0,9483.0,268.4697,268.4697,268.1802,268.2864,9483.0
2021-07-12 15:00:00,277.96,278.22,277.96,278.21,7362.0,268.2478,268.4987,268.2478,268.489,7362.0
2021-07-12 15:10:00,278.16,278.22,278.09,278.17,2983.0,268.4408,268.4987,268.3732,268.4504,2983.0
2021-07-12 15:20:00,278.23,278.23,278.01,278.17,7441.0,268.5083,268.5083,268.296,268.4504,7441.0
2021-07-12 15:30:00,278.19,278.34,278.07,278.08,9275.0,268.4697,268.6145,268.3539,268.3636,9275.0
2021-07-12 15:40:00,278.1,278.29,278.07,278.24,8068.0,268.3829,268.5662,268.3539,268.518,8068.0
2021-07-12 15:50:00,278.15,278.18,277.67,278.0,40205.0,268.4311,268.4601,267.9679,268.2864,40205.0
2021-07-13 09:30:00,276.75,278.6,276.63,277.75,55667.0,267.08,268.8654,266.9642,268.0451,55667.0
2021-07-13 09:40:00,277.79,278.12,276.48,277.0,20055.0,268.0837,268.4022,266.8195,267.3213,20055.0
2021-07-13 09:50:00,277.0,277.4,276.88,277.01,7069.0,267.3213,267.7073,267.2055,267.3309,7069.0
2021-07-13 10:00:00,277.01,277.32,276.48,277.17,30448.0,267.3309,267.6301,266.8195,267.4854,30448.0
2021-07-13 10:10:00,277.13,277.13,276.62,276.65,6093.0,267.4468,267.4468,266.9546,266.9835,6093.0
2021-07-13 10:20:00,276.55,277.28,276.52,277.12,28207.0,266.887,267.5915,266.8581,267.4371,28207.0
2021-07-13 10:30:00,277.11,277.39,276.95,277.17,16273.0,267.4275,267.6977,267.273,267.4854,16273.0
2021-07-13 10:40:00,277.02,277.21,276.98,277.12,5719.0,267.3406,267.524,267.302,267.4371,5719.0
2021-07-13 10:50:00,277.21,277.45,277.02,277.21,9435.0,267.524,267.7556,267.3406,267.524,9435.0
2021-07-13 11:00:00,277.22,277.25,276.85,276.95,26474.0,267.5336,267.5626,267.1765,267.273,26474.0
2021-07-13 11:10:00,276.95,277.54,276.95,277.52,7552.0,267.273,267.8424,267.273,267.8231,7552.0
2021-07-13 11:20:00,277.52,277.54,277.14,277.38,5010.0,267.8231,267.8424,267.4564,267.688,5010.0
2021-07-13 11:30:00,277.24,277.46,277.18,277.38,9440.0,267.5529,267.7652,267.495,267.688,9440.0
2021-07-13 11:40:00,277.37,277.43,277.11,277.37,22007.0,267.6784,267.7363,267.4275,267.6784,22007.0
2021-07-13 11:50:00,277.42,277.69,277.31,277.69,7427.0,267.7266,267.9872,267.6205,267.9872,7427.0
2021-07-13 12:00:00,277.77,277.93,277.61,277.73,9490.0,268.0644,268.2188,267.91,268.0258,9490.0
2021-07-13 12:10:00,277.72,277.85,277.47,277.75,15597.0,268.0161,268.1416,267.7749,268.0451,15597.0
2021-07-13 12:20:00,277.69,277.75,277.14,277.38,16605.0,267.9872,268.0451,267.4564,267.688,16605.0
2021-07-13 12:30:00,277.36,277.54,277.3,277.41,19607.0,267.6687,267.8424,267.6108,267.717,19607.0
2021-07-13 12:40:00,277.33,277.37,277.13,277.26,4271.0,267.6398,267.6784,267.4468,267.5722,4271.0
2021-07-13 12:50:00,277.12,277.43,277.1,277.33,13943.0,267.4371,267.7363,267.4178,267.6398,13943.0
2021-07-13 13:00:00,277.34,277.5,277.25,277.47,7937.0,267.6494,267.8038,267.5626,267.7749,7937.0
2021-07-13 13:10:00,277.51,277.54,276.96,277.04,16440.0,267.8135,267.8424,267.2827,267.3599,16440.0
2021-07-13 13:20:00,277.0,277.4,277.0,277.25,19128.0,267.3213,267.7073,267.3213,267.5626,19128.0
2021-07-13 13:30:00,277.31,277.56,276.95,277.08,31815.0,267.6205,267.8617,267.273,267.3985,31815.0
2021-07-13 13:40:00,277.13,277.55,277.13,277.34,9336.0,267.4468,267.8521,267.4468,267.6494,9336.0
2021-07-13 13:50:00,277.33,277.4,277.01,277.24,11685.0,267.6398,267.7073,267.3309,267.5529,11685.0
2021-07-13 14:00:00,277.28,277.28,276.88,277.06,38517.0,267.5915,267.5915,267.2055,267.3792,38517.0
2021-07-13 14:10:00,277.16,277.28,277.08,277.19,8917.0,267.4757,267.5915,267.3985,267.5047,8917.0
2021-07-13 14:20:00,277.17,277.21,277.02,277.18,10961.0,267.4854,267.524,267.3406,267.495,10961.0
2021-07-13 14:30:00,277.12,277.18,276.9,277.1,39252.0,267.4371,267.495,267.2248,267.4178,39252.0
2021-07-13 14:40:00,277.12,277.28,277.03,277.26,10043.0,267.4371,267.5915,267.3502,267.5722,10043.0
2021-07-13 14:50:00,277.24,277.55,277.24,277.37,24415.0,267.5529,267.8521,267.5529,267.6784,24415.0
2021-07-13 15:00:00,277.37,277.52,277.34,277.38,15107.0,267.6784,267.8231,267.6494,267.688,15107.0
2021-07-13 15:10:00,277.35,277.49,277.1,277.38,22622.0,267.6591,267.7942,267.4178,267.688,22622.0
2021-07-13 15:20:00,277.3,277.84,277.28,277.72,44708.0,267.6108,268.1319,267.5915,268.0161,44708.0
2021-07-13 15:30:00,277.75,277.93,277.4,277.82,30405.0,268.0451,268.2188,267.7073,268.1126,30405.0
2021-07-13 15:40:00,277.82,278.01,277.39,277.41,26482.0,268.1126,268.296,267.6977,267.717,26482.0
2021-07-13 15:50:00,277.38,278.22,277.33,278.11,94131.0,267.688,268.4987,267.6398,268.3925,94131.0
2021-07-14 09:30:00,278.79,279.21,277.78,278.72,24648.0,269.0487,269.4541,268.074,268.9812,24648.0
2021-07-14 09:40:00,278.91,279.62,278.91,279.38,6348.0,269.1646,269.8497,269.1646,269.6181,6348.0
2021-07-14 09:50:00,279.19,279.42,278.03,278.13,8727.0,269.4348,269.6567,268.3153,268.4118,8727.0
2021-07-14 10:00:00,278.35,278.35,277.22,277.22,1774.0,268.6241,268.6241,267.5336,267.5336,1774.0
2021-07-14 10:10:00,277.01,277.37,276.75,277.37,2396.0,267.3309,267.6784,267.08,267.6784,2396.0
2021-07-14 10:20:00,277.28,277.36,276.09,276.09,4583.0,267.5915,267.6687,266.4431,266.4431,4583.0
2021-07-14 10:30:00,276.09,276.63,275.84,275.87,10265.0,266.4431,266.9642,266.2018,266.2308,10265.0
2021-07-14 10:40:00,276.0,276.04,275.61,275.85,3830.0,266.3562,266.3948,265.9799,266.2115,3830.0
2021-07-14 10:50:00,275.82,276.2,275.46,275.58,7208.0,266.1825,266.5492,265.8351,265.9509,7208.0
2021-07-14 11:00:00,275.48,275.48,275.15,275.29,6985.0,265.8544,265.8544,265.5359,265.671,6985.0
2021-07-14 11:10:00,275.34,275.83,275.33,275.75,5046.0,265.7193,266.1922,265.7096,266.115,5046.0
2021-07-14 11:20:00,275.75,276.26,275.53,275.77,8743.0,266.115,266.6072,265.9027,266.1343,8743.0
2021-07-14 11:30:00,275.71,276.63,275.71,276.51,5306.0,266.0764,266.9642,266.0764,266.8484,5306.0
2021-07-14 11:40:00,276.44,276.47,276.18,276.38,7843.0,266.7809,266.8098,266.5299,266.723,7843.0
2021-07-14 11:50:00,276.26,276.62,276.25,276.6,4297.0,266.6072,266.9546,266.5975,266.9353,4297.0
2021-07-14 12:00:00,276.56,277.06,276.56,276.99,2872.0,266.8967,267.3792,266.8967,267.3116,2872.0
2021-07-14 12:10:00,277.02,277.16,276.66,277.01,4474.0,267.3406,267.4757,266.9932,267.3309,4474.0
2021-07-14 12:20:00,276.97,277.33,276.97,277.28,2300.0,267.2923,267.6398,267.2923,267.5915,2300.0
2021-07-14 12:30:00,277.25,277.52,277.04,277.52,17930.0,267.5626,267.8231,267.3599,267.8231,17930.0
2021-07-14 12:40:00,277.51,277.74,277.45,277.6,9432.0,267.8135,268.0354,267.7556,267.9003,9432.0
2021-07-14 12:50:00,277.49,277.49,276.85,276.88,11034.0,267.7942,267.7942,267.1765,267.2055,11034.0
2021-07-14 13:00:00,276.8,277.11,276.61,277.11,8392.0,267.1283,267.4275,266.9449,267.4275,8392.0
2021-07-14 13:10:00,277.07,277.67,277.02,277.54,4475.0,267.3888,267.9679,267.3406,267.8424,4475.0
2021-07-14 13:20:00,277.57,277.72,277.4,277.49,4870.0,267.8714,268.0161,267.7073,267.7942,4870.0
2021-07-14 13:30:00,277.46,278.12,277.46,278.12,4901.0,267.7652,268.4022,267.7652,268.4022,4901.0
2021-07-14 13:40:00,278.31,278.33,277.8,277.92,3411.0,268.5855,268.6048,268.0933,268.2091,3411.0
2021-07-14 13:50:00,277.87,278.12,277.81,278.12,3874.0,268.1609,268.4022,268.103,268.4022,3874.0
2021-07-14 14:00:00,278.08,278.19,277.97,278.19,3884.0,268.3636,268.4697,268.2574,268.4697,3884.0
2021-07-14 14:10:00,278.1,278.16,277.97,278.09,3208.0,268.3829,268.4408,268.2574,268.3732,3208.0
2021-07-14 14:20:00,278.1,278.21,277.99,278.11,5709.0,268.3829,268.489,268.2767,268.3925,5709.0
2021-07-14 14:30:00,278.11,278.24,277.66,277.66,4726.0,268.3925,268.518,267.9582,267.9582,4726.0
2021-07-14 14:40:00,277.64,277.64,277.27,277.29,2695.0,267.9389,267.9389,267.5819,267.6012,2695.0
2021-07-14 14:50:00,277.28,277.49,277.24,277.35,5964.0,267.5915,267.7942,267.5529,267.6591,5964.0
2021-07-14 15:00:00,277.32,277.5,277.31,277.42,6210.0,267.6301,267.8038,267.6205,267.7266,6210.0
2021-07-14 15:10:00,277.42,277.47,277.04,277.17,7986.0,267.7266,267.7749,267.3599,267.4854,7986.0
2021-07-14 15:20:00,277.08,277.15,276.87,276.92,3353.0,267.3985,267.4661,267.1958,267.2441,3353.0
2021-07-14 15:30:00,276.92,277.24,276.61,277.11,5355.0,267.2441,267.5529,266.9449,267.4275,5355.0
2021-07-14 15:40:00,277.09,277.28,276.61,276.61,11279.0,267.4081,267.5915,266.9449,266.9449,11279.0
2021-07-14 15:50:00,276.91,277.27,276.68,277.21,44769.0,267.2344,267.5819,267.0125,267.524,44769.0
2021-07-15 09:30:00,276.46,279.34,276.46,279.09,28207.0,266.8002,269.5795,266.8002,269.3383,28207.0
2021-07-15 09:40:00,278.49,279.27,278.42,278.91,8517.0,268.7592,269.512,268.6917,269.1646,8517.0
2021-07-15 09:50:00,278.92,278.93,277.57,278.2,3068.0,269.1742,269.1839,267.8714,268.4794,3068.0
2021-07-15 10:00:00,277.87,278.75,277.87,278.36,4220.0,268.1609,269.0101,268.1609,268.6338,4220.0
2021-07-15 10:10:00,278.57,279.29,278.45,279.16,4852.0,268.8364,269.5313,268.7206,269.4058,4852.0
2021-07-15 10:20:00,279.23,279.76,279.1,279.5,25416.0,269.4734,269.9849,269.3479,269.7339,25416.0
2021-07-15 10:30:00,279.5,279.94,279.5,279.63,8098.0,269.7339,270.1586,269.7339,269.8594,8098.0
2021-07-15 10:40:00,279.81,279.98,279.42,279.57,10810.0,270.0331,270.1972,269.6567,269.8015,10810.0
2021-07-15 10:50:00,279.58,279.7,279.4,279.46,17908.0,269.8111,269.927,269.6374,269.6953,17908.0
2021-07-15 11:00:00,279.4,279.4,278.48,278.66,32245.0,269.6374,269.6374,268.7496,268.9233,32245.0
2021-07-15 11:10:00,278.58,278.58,277.97,278.08,8525.0,268.8461,268.8461,268.2574,268.3636,8525.0
2021-07-15 11:20:00,278.07,278.1,277.55,277.76,5184.0,268.3539,268.3829,267.8521,268.0547,5184.0
2021-07-15 11:30:00,277.79,277.88,277.6,277.74,7551.0,268.0837,268.1705,267.9003,268.0354,7551.0
2021-07-15 11:40:00,277.83,277.95,277.7,277.9,10843.0,268.1223,268.2381,267.9968,268.1898,10843.0
2021-07-15 11:50:00,277.88,278.09,277.53,277.59,3707.0,268.1705,268.3732,267.8328,267.8907,3707.0
2021-07-15 12:00:00,277.6,277.72,277.14,277.26,4633.0,267.9003,268.0161,267.4564,267.5722,4633.0
2021-07-15 12:10:00,277.23,277.44,277.23,277.37,4330.0,267.5433,267.7459,267.5433,267.6784,4330.0
2021-07-15 12:20:00,277.41,277.57,277.4,277.55,5161.0,267.717,267.8714,267.7073,267.8521,5161.0
2021-07-15 12:30:00,277.59,277.83,277.46,277.83,2786.0,267.8907,268.1223,267.7652,268.1223,2786.0
2021-07-15 12:40:00,277.94,278.35,277.73,278.35,15556.0,268.2284,268.6241,268.0258,268.6241,15556.0
2021-07-15 12:50:00,278.3,278.4,278.13,278.13,4372.0,268.5759,268.6724,268.4118,268.4118,4372.0
2021-07-15 13:00:00,278.1,278.54,278.04,278.54,2546.0,268.3829,268.8075,268.325,268.8075,2546.0
2021-07-15 13:10:00,278.61,278.61,277.91,278.03,6789.0,268.875,268.875,268.1995,268.3153,6789.0
2021-07-15 13:20:00,278.07,278.13,277.89,278.0,5919.0,268.3539,268.4118,268.1802,268.2864,5919.0
2021-07-15 13:30:00,278.02,278.52,277.96,278.48,10633.0,268.3057,268.7882,268.2478,268.7496,10633.0
2021-07-15 13:40:00,278.48,278.56,278.01,278.48,7830.0,268.7496,268.8268,268.296,268.7496,7830.0
2021-07-15 13:50:00,278.44,278.73,278.1,278.17,18485.0,268.711,268.9908,268.3829,268.4504,18485.0
2021-07-15 14:00:00,278.25,278.48,278.1,278.44,6194.0,268.5276,268.7496,268.3829,268.711,6194.0
2021-07-15 14:10:00,278.39,278.8,278.28,278.8,7002.0,268.6627,269.0584,268.5566,269.0584,7002.0
2021-07-15 14:20:00,278.75,278.93,278.67,278.82,5513.0,269.0101,269.1839,268.9329,269.0777,5513.0
2021-07-15 14:30:00,278.76,278.8,278.62,278.63,7156.0,269.0198,269.0584,268.8847,268.8943,7156.0
2021-07-15 14:40:00,278.67,278.83,278.56,278.79,11057.0,268.9329,269.0874,268.8268,269.0487,11057.0
2021-07-15 14:50:00,278.78,278.9,278.62,278.81,6916.0,269.0391,269.1549,268.8847,269.0681,6916.0
2021-07-15 15:00:00,278.86,279.09,278.77,279.09,7889.0,269.1163,269.3383,269.0294,269.3383,7889.0
2021-07-15 15:10:00,279.04,279.2,278.99,279.18,8761.0,269.29,269.4444,269.2418,269.4251,8761.0
2021-07-15 15:20:00,279.18,279.18,278.8,279.13,15977.0,269.4251,269.4251,269.0584,269.3769,15977.0
2021-07-15 15:30:00,279.12,279.12,278.86,278.99,16047.0,269.3672,269.3672,269.1163,269.2418,16047.0
2021-07-15 15:40:00,279.03,279.77,278.98,279.34,27517.0,269.2804,269.9945,269.2321,269.5795,27517.0
2021-07-15 15:50:00,279.31,279.67,279.09,279.13,65341.0,269.5506,269.898,269.3383,269.3769,65341.0
2021-07-16 09:30:00,280.2,280.86,279.95,280.52,40976.0,270.4095,271.0464,270.1682,270.7183,40976.0
2021-07-16 09:40:00,280.47,281.33,280.26,281.16,12191.0,270.67,271.5,270.4674,271.3359,12191.0
2021-07-16 09:50:00,281.32,282.29,280.93,281.97,16181.0,271.4903,272.4265,271.114,272.1176,16181.0
2021-07-16 10:00:00,282.02,282.2,281.5,281.92,9148.0,272.1659,272.3396,271.6641,272.0694,9148.0
2021-07-16 10:10:00,281.98,282.04,280.9,281.66,9868.0,272.1273,272.1852,271.085,271.8185,9868.0
2021-07-16 10:20:00,281.57,281.6,281.11,281.15,12489.0,271.7316,271.7606,271.2877,271.3263,12489.0
2021-07-16 10:30:00,281.09,282.0,281.03,281.9,18242.0,271.2684,272.1466,271.2105,272.0501,18242.0
2021-07-16 10:40:00,281.96,282.36,281.51,282.35,8796.0,272.108,272.494,271.6737,272.4844,8796.0
2021-07-16 10:50:00,282.38,282.8,282.38,282.56,21015.0,272.5133,272.9186,272.5133,272.687,21015.0
2021-07-16 11:00:00,282.55,282.96,282.45,282.61,11298.0,272.6774,273.073,272.5809,272.7353,11298.0
2021-07-16 11:10:00,282.61,282.75,282.46,282.71,9005.0,272.7353,272.8704,272.5905,272.8318,9005.0
2021-07-16 11:20:00,282.75,283.02,282.24,282.28,9768.0,272.8704,273.1309,272.3782,272.4168,9768.0
2021-07-16 11:30:00,282.37,283.21,282.19,283.18,8916.0,272.5037,273.3143,272.3299,273.2854,8916.0
2021-07-16 11:40:00,283.13,283.58,282.97,283.02,10340.0,273.2371,273.6714,273.0827,273.1309,10340.0
2021-07-16 11:50:00,283.0,283.51,283.0,283.49,7489.0,273.1116,273.6038,273.1116,273.5845,7489.0
2021-07-16 12:00:00,283.45,283.75,283.33,283.61,7475.0,273.5459,273.8354,273.4301,273.7003,7475.0
2021-07-16 12:10:00,283.62,283.87,283.58,283.83,8124.0,273.71,273.9512,273.6714,273.9126,8124.0
2021-07-16 12:20:00,283.79,283.83,283.03,283.3,12777.0,273.874,273.9126,273.1406,273.4012,12777.0
2021-07-16 12:30:00,283.29,283.49,283.1,283.2,5845.0,273.3915,273.5845,273.2082,273.3047,5845.0
2021-07-16 12:40:00,283.2,283.36,283.16,283.26,11001.0,273.3047,273.4591,273.2661,273.3626,11001.0
2021-07-16 12:50:00,283.32,283.35,282.84,282.84,7933.0,273.4205,273.4494,272.9572,272.9572,7933.0
2021-07-16 13:00:00,282.77,282.77,282.5,282.54,9398.0,272.8897,272.8897,272.6291,272.6677,9398.0
2021-07-16 13:10:00,282.6,282.68,282.44,282.68,9413.0,272.7256,272.8028,272.5712,272.8028,9413.0
2021-07-16 13:20:00,282.62,283.19,282.41,283.01,12232.0,272.7449,273.295,272.5423,273.1213,12232.0
2021-07-16 13:30:00,282.88,282.98,282.69,282.98,6496.0,272.9958,273.0923,272.8125,273.0923,6496.0
2021-07-16 13:40:00,282.91,283.0,282.72,282.78,8278.0,273.0248,273.1116,272.8414,272.8993,8278.0
2021-07-16 13:50:00,282.74,282.82,282.7,282.73,6362.0,272.8607,272.9379,272.8221,272.8511,6362.0
2021-07-16 14:00:00,282.7,282.81,282.43,282.81,8959.0,272.8221,272.9283,272.5616,272.9283,8959.0
2021-07-16 14:10:00,282.79,282.92,282.53,282.83,8782.0,272.909,273.0344,272.6581,272.9476,8782.0
2021-07-16 14:20:00,282.84,282.84,282.34,282.34,8113.0,272.9572,272.9572,272.4747,272.4747,8113.0
2021-07-16 14:30:00,282.27,282.4,282.03,282.11,9192.0,272.4072,272.5326,272.1755,272.2527,9192.0
2021-07-16 14:40:00,282.1,282.56,282.1,282.56,7756.0,272.2431,272.687,272.2431,272.687,7756.0
2021-07-16 14:50:00,282.56,282.79,282.46,282.47,12617.0,272.687,272.909,272.5905,272.6002,12617.0
2021-07-16 15:00:00,282.46,282.46,282.12,282.35,8777.0,272.5905,272.5905,272.2624,272.4844,8777.0
2021-07-16 15:10:00,282.38,282.87,282.3,282.7,11809.0,272.5133,272.9862,272.4361,272.8221,11809.0
2021-07-16 15:20:00,282.74,282.89,282.61,282.88,10756.0,272.8607,273.0055,272.7353,272.9958,10756.0
2021-07-16 15:30:00,282.84,283.41,282.84,283.05,22170.0,272.9572,273.5073,272.9572,273.1599,22170.0
2021-07-16 15:40:00,283.16,283.22,282.54,282.56,32340.0,273.2661,273.324,272.6677,272.687,32340.0
2021-07-16 15:50:00,282.53,282.82,282.34,282.4,100898.0,272.6581,272.9379,272.4747,272.5326,100898.0
2021-07-19 09:30:00,280.94,281.69,278.36,281.69,42884.0,271.1236,271.8474,268.6338,271.8474,42884.0
2021-07-19 09:40:00,281.42,282.1,281.2,281.63,31539.0,271.5869,272.2431,271.3745,271.7895,31539.0
2021-07-19 09:50:00,281.51,281.86,281.0,281.82,24569.0,271.6737,272.0115,271.1815,271.9729,24569.0
2021-07-19 10:00:00,281.62,281.62,280.61,281.11,31076.0,271.7799,271.7799,270.8052,271.2877,31076.0
2021-07-19 10:10:00,281.02,281.49,280.6,280.78,22473.0,271.2008,271.6544,270.7955,270.9692,22473.0
2021-07-19 10:20:00,280.78,282.34,280.39,281.49,37095.0,270.9692,272.4747,270.5928,271.6544,37095.0
2021-07-19 10:30:00,281.29,282.17,281.12,281.42,31651.0,271.4614,272.3106,271.2973,271.5869,31651.0
2021-07-19 10:40:00,281.3,281.3,280.42,281.08,12018.0,271.471,271.471,270.6218,271.2587,12018.0
2021-07-19 10:50:00,281.16,282.43,281.08,282.17,32797.0,271.3359,272.5616,271.2587,272.3106,32797.0
2021-07-19 11:00:00,282.19,283.37,281.83,283.27,23832.0,272.3299,273.4687,271.9825,273.3722,23832.0
2021-07-19 11:10:00,283.27,284.18,282.86,284.08,85755.0,273.3722,274.2504,272.9765,274.1539,85755.0
2021-07-19 11:20:00,284.09,284.09,282.83,282.9,34281.0,274.1636,274.1636,272.9476,273.0151,34281.0
2021-07-19 11:30:00,282.91,283.15,281.94,282.32,45742.0,273.0248,273.2564,272.0887,272.4554,45742.0
2021-07-19 11:40:00,282.25,283.26,282.13,282.54,25922.0,272.3879,273.3626,272.272,272.6677,25922.0
2021-07-19 11:50:00,282.67,283.11,282.46,282.68,11357.0,272.7932,273.2178,272.5905,272.8028,11357.0
2021-07-19 12:00:00,282.68,282.71,282.34,282.5,24045.0,272.8028,272.8318,272.4747,272.6291,24045.0
2021-07-19 12:10:00,282.44,282.5,281.78,282.24,27998.0,272.5712,272.6291,271.9343,272.3782,27998.0
2021-07-19 12:20:00,282.15,282.5,281.88,282.36,22760.0,272.2913,272.6291,272.0308,272.494,22760.0
2021-07-19 12:30:00,282.25,282.64,282.1,282.43,19108.0,272.3879,272.7642,272.2431,272.5616,19108.0
2021-07-19 12:40:00,282.35,282.4,281.91,282.15,14856.0,272.4844,272.5326,272.0597,272.2913,14856.0
2021-07-19 12:50:00,282.11,283.08,282.06,283.04,21778.0,272.2527,273.1889,272.2045,273.1502,21778.0
2021-07-19 13:00:00,283.13,283.2,282.62,283.03,13011.0,273.2371,273.3047,272.7449,273.1406,13011.0
2021-07-19 13:10:00,282.94,283.35,282.56,283.12,17516.0,273.0537,273.4494,272.687,273.2275,17516.0
2021-07-19 13:20:00,283.12,283.13,282.16,282.2,19291.0,273.2275,273.2371,272.301,272.3396,19291.0
2021-07-19 13:30:00,282.25,282.37,281.99,282.09,37591.0,272.3879,272.5037,272.1369,272.2334,37591.0
2021-07-19 13:40:00,282.11,282.78,281.46,281.47,43277.0,272.2527,272.8993,271.6255,271.6351,43277.0
2021-07-19 13:50:00,281.54,282.49,281.39,281.73,46433.0,271.7027,272.6195,271.5579,271.886,46433.0
2021-07-19 14:00:00,281.65,282.22,280.96,281.01,18100.0,271.8088,272.3589,271.1429,271.1912,18100.0
2021-07-19 14:10:00,280.96,281.53,280.95,281.53,11657.0,271.1429,271.693,271.1333,271.693,11657.0
2021-07-19 14:20:00,281.51,281.71,280.87,280.92,29283.0,271.6737,271.8667,271.0561,271.1043,29283.0
2021-07-19 14:30:00,281.02,281.07,280.26,280.61,26110.0,271.2008,271.2491,270.4674,270.8052,26110.0
2021-07-19 14:40:00,280.46,281.01,280.46,280.78,18709.0,270.6604,271.1912,270.6604,270.9692,18709.0
2021-07-19 14:50:00,280.75,281.29,280.55,280.72,16805.0,270.9403,271.4614,270.7473,270.9113,16805.0
2021-07-19 15:00:00,280.55,281.39,280.52,281.34,11308.0,270.7473,271.5579,270.7183,271.5096,11308.0
2021-07-19 15:10:00,281.33,281.97,281.33,281.73,26518.0,271.5,272.1176,271.5,271.886,26518.0
2021-07-19 15:20:00,281.8,281.95,281.38,281.42,21145.0,271.9536,272.0983,271.5483,271.5869,21145.0
2021-07-19 15:30:00,281.37,281.91,281.37,281.75,40119.0,271.5386,272.0597,271.5386,271.9053,40119.0
2021-07-19 15:40:00,281.8,282.51,281.65,282.07,34030.0,271.9536,272.6388,271.8088,272.2141,34030.0
2021-07-19 15:50:00,281.98,282.95,281.87,282.93,134621.0,272.1273,273.0634,272.0211,273.0441,134621.0
2021-07-20 09:30:00,276.48,278.75,275.88,277.32,102461.0,266.8195,269.0101,266.2404,267.6301,102461.0
2021-07-20 09:40:00,277.3,278.76,276.95,278.3,56965.0,267.6108,269.0198,267.273,268.5759,56965.0
2021-07-20 09:50:00,278.59,280.28,278.23,279.55,33160.0,268.8557,270.4867,268.5083,269.7822,33160.0
2021-07-20 10:00:00,279.73,280.98,279.26,279.85,22719.0,269.9559,271.1622,269.5023,270.0717,22719.0
2021-07-20 10:10:00,279.83,280.27,279.36,280.09,18060.0,270.0524,270.477,269.5988,270.3033,18060.0
2021-07-20 10:20:00,280.09,280.45,279.7,279.78,6208.0,270.3033,270.6507,269.927,270.0042,6208.0
2021-07-20 10:30:00,279.85,280.73,279.7,280.3,17123.0,270.0717,270.921,269.927,270.506,17123.0
2021-07-20 10:40:00,280.31,281.1,279.93,281.03,21260.0,270.5156,271.278,270.1489,271.2105,21260.0
2021-07-20 10:50:00,280.91,280.91,279.98,280.16,21633.0,271.0947,271.0947,270.1972,270.3709,21633.0
2021-07-20 11:00:00,280.17,281.8,280.0,281.63,36570.0,270.3805,271.9536,270.2165,271.7895,36570.0
2021-07-20 11:10:00,281.62,281.63,280.59,280.77,7345.0,271.7799,271.7895,270.7859,270.9596,7345.0
2021-07-20 11:20:00,280.86,281.3,280.8,280.89,6937.0,271.0464,271.471,270.9885,271.0754,6937.0
2021-07-20 11:30:00,280.64,281.28,280.64,280.86,9226.0,270.8341,271.4517,270.8341,271.0464,9226.0
2021-07-20 11:40:00,280.86,281.57,280.85,281.57,9750.0,271.0464,271.7316,271.0368,271.7316,9750.0
2021-07-20 11:50:00,281.57,281.87,281.44,281.79,4409.0,271.7316,272.0211,271.6062,271.9439,4409.0
2021-07-20 12:00:00,281.89,282.06,281.61,281.86,6653.0,272.0404,272.2045,271.7702,272.0115,6653.0
2021-07-20 12:10:00,281.87,282.75,281.83,282.7,8729.0,272.0211,272.8704,271.9825,272.8221,8729.0
2021-07-20 12:20:00,282.67,282.77,282.37,282.49,14179.0,272.7932,272.8897,272.5037,272.6195,14179.0
2021-07-20 12:30:00,282.65,282.77,282.28,282.28,4173.0,272.7739,272.8897,272.4168,272.4168,4173.0
2021-07-20 12:40:00,282.29,282.84,282.29,282.52,15304.0,272.4265,272.9572,272.4265,272.6484,15304.0
2021-07-20 12:50:00,282.53,282.69,282.33,282.33,12018.0,272.6581,272.8125,272.4651,272.4651,12018.0
2021-07-20 13:00:00,282.25,282.48,281.82,281.94,6497.0,272.3879,272.6098,271.9729,272.0887,6497.0
2021-07-20 13:10:00,281.95,282.0,281.45,281.51,8437.0,272.0983,272.1466,271.6158,271.6737,8437.0
2021-07-20 13:20:00,281.5,281.64,280.84,281.12,10754.0,271.6641,271.7992,271.0271,271.2973,10754.0
2021-07-20 13:30:00,281.14,281.39,280.86,280.88,9981.0,271.3166,271.5579,271.0464,271.0657,9981.0
2021-07-20 13:40:00,280.99,281.07,280.57,280.57,6408.0,271.1719,271.2491,270.7666,270.7666,6408.0
2021-07-20 13:50:00,280.64,280.64,280.2,280.21,16730.0,270.8341,270.8341,270.4095,270.4191,16730.0
2021-07-20 14:00:00,280.24,280.79,280.22,280.22,16874.0,270.4481,270.9789,270.4288,270.4288,16874.0
2021-07-20 14:10:00,280.28,280.45,280.08,280.4,22225.0,270.4867,270.6507,270.2937,270.6025,22225.0
2021-07-20 14:20:00,280.36,280.62,280.14,280.55,33988.0,270.5639,270.8148,270.3516,270.7473,33988.0
2021-07-20 14:30:00,280.57,281.45,280.56,281.21,11192.0,270.7666,271.6158,270.7569,271.3842,11192.0
2021-07-20 14:40:00,281.2,281.54,280.65,280.65,18427.0,271.3745,271.7027,270.8438,270.8438,18427.0
2021-07-20 14:50:00,280.7,281.1,280.55,280.69,23383.0,270.892,271.278,270.7473,270.8824,23383.0
2021-07-20 15:00:00,280.71,281.28,280.68,281.03,17498.0,270.9017,271.4517,270.8727,271.2105,17498.0
2021-07-20 15:10:00,281.07,282.18,281.07,282.09,11609.0,271.2491,272.3203,271.2491,272.2334,11609.0
2021-07-20 15:20:00,282.03,282.03,281.44,281.45,27681.0,272.1755,272.1755,271.6062,271.6158,27681.0
2021-07-20 15:30:00,281.44,281.94,281.4,281.44,42963.0,271.6062,272.0887,271.5676,271.6062,42963.0
2021-07-20 15:40:00,281.43,281.43,280.75,281.25,47880.0,271.5965,271.5965,270.9403,271.4228,47880.0
2021-07-20 15:50:00,281.24,281.75,281.04,281.25,103208.0,271.4131,271.9053,271.2201,271.4228,103208.0
2021-07-21 09:30:00,282.23,282.23,280.31,281.37,26617.0,272.3686,272.3686,270.5156,271.5386,26617.0
2021-07-21 09:40:00,281.54,281.54,280.53,281.48,17041.0,271.7027,271.7027,270.728,271.6448,17041.0
2021-07-21 09:50:00,281.28,281.55,280.49,281.42,24038.0,271.4517,271.7123,270.6893,271.5869,24038.0
2021-07-21 10:00:00,281.58,281.65,280.29,280.63,10292.0,271.7413,271.8088,270.4963,270.8245,10292.0
2021-07-21 10:10:00,280.57,280.86,279.82,279.91,13349.0,270.7666,271.0464,270.0428,270.1296,13349.0
2021-07-21 10:20:00,280.0,280.21,279.0,279.29,58145.0,270.2165,270.4191,269.2514,269.5313,58145.0
2021-07-21 10:30:00,279.3,279.77,279.18,279.64,28816.0,269.5409,269.9945,269.4251,269.869,28816.0
2021-07-21 10:40:00,279.72,281.31,279.63,281.26,12732.0,269.9463,271.4807,269.8594,271.4324,12732.0
2021-07-21 10:50:00,281.15,281.38,280.78,281.38,7905.0,271.3263,271.5483,270.9692,271.5483,7905.0
2021-07-21 11:00:00,281.27,281.64,280.37,280.43,21815.0,271.4421,271.7992,270.5735,270.6314,21815.0
2021-07-21 11:10:00,280.46,280.88,280.23,280.88,10555.0,270.6604,271.0657,270.4384,271.0657,10555.0
2021-07-21 11:20:00,280.76,280.96,280.57,280.57,9521.0,270.9499,271.1429,270.7666,270.7666,9521.0
2021-07-21 11:30:00,280.61,280.98,280.46,280.46,6712.0,270.8052,271.1622,270.6604,270.6604,6712.0
2021-07-21 11:40:00,280.52,280.76,280.38,280.44,11627.0,270.7183,270.9499,270.5832,270.6411,11627.0
2021-07-21 11:50:00,280.47,281.41,280.47,281.02,17115.0,270.67,271.5772,270.67,271.2008,17115.0
2021-07-21 12:00:00,281.02,281.09,280.57,280.98,5804.0,271.2008,271.2684,270.7666,271.1622,5804.0
2021-07-21 12:10:00,280.89,280.9,280.44,280.63,11917.0,271.0754,271.085,270.6411,270.8245,11917.0
2021-07-21 12:20:00,280.72,280.76,280.36,280.76,8917.0,270.9113,270.9499,270.5639,270.9499,8917.0
2021-07-21 12:30:00,280.89,281.04,280.75,280.95,8720.0,271.0754,271.2201,270.9403,271.1333,8720.0
2021-07-21 12:40:00,280.94,281.2,280.79,281.08,13434.0,271.1236,271.3745,270.9789,271.2587,13434.0
2021-07-21 12:50:00,281.01,281.24,281.0,281.0,8880.0,271.1912,271.4131,271.1815,271.1815,8880.0
2021-07-21 13:00:00,281.04,281.22,280.97,281.21,18523.0,271.2201,271.3938,271.1526,271.3842,18523.0
2021-07-21 13:10:00,281.24,281.57,280.9,280.9,9149.0,271.4131,271.7316,271.085,271.085,9149.0
2021-07-21 13:20:00,280.93,281.24,280.92,281.02,11169.0,271.114,271.4131,271.1043,271.2008,11169.0
2021-07-21 13:30:00,281.08,281.13,280.74,280.79,7550.0,271.2587,271.307,270.9306,270.9789,7550.0
2021-07-21 13:40:00,280.93,281.3,280.92,281.06,8914.0,271.114,271.471,271.1043,271.2394,8914.0
2021-07-21 13:50:00,281.13,281.22,281.04,281.17,7220.0,271.307,271.3938,271.2201,271.3456,7220.0
2021-07-21 14:00:00,281.26,281.58,281.23,281.58,17080.0,271.4324,271.7413,271.4035,271.7413,17080.0
2021-07-21 14:10:00,281.67,281.78,281.42,281.6,19058.0,271.8281,271.9343,271.5869,271.7606,19058.0
2021-07-21 14:20:00,281.66,282.01,281.66,282.01,7246.0,271.8185,272.1562,271.8185,272.1562,7246.0
2021-07-21 14:30:00,282.04,282.34,282.04,282.31,9722.0,272.1852,272.4747,272.1852,272.4458,9722.0
2021-07-21 14:40:00,282.38,282.68,282.35,282.68,9893.0,272.5133,272.8028,272.4844,272.8028,9893.0
2021-07-21 14:50:00,282.71,282.76,282.62,282.75,9362.0,272.8318,272.88,272.7449,272.8704,9362.0
2021-07-21 15:00:00,282.79,282.82,282.06,282.06,9078.0,272.909,272.9379,272.2045,272.2045,9078.0
2021-07-21 15:10:00,282.1,282.14,281.82,281.88,10406.0,272.2431,272.2817,271.9729,272.0308,10406.0
2021-07-21 15:20:00,281.92,282.18,281.58,281.68,14014.0,272.0694,272.3203,271.7413,271.8378,14014.0
2021-07-21 15:30:00,281.79,282.22,281.66,281.66,21590.0,271.9439,272.3589,271.8185,271.8185,21590.0
2021-07-21 15:40:00,281.68,281.79,281.5,281.65,22936.0,271.8378,271.9439,271.6641,271.8088,22936.0
2021-07-21 15:50:00,281.6,282.07,281.5,281.83,88701.0,271.7606,272.2141,271.6641,271.9825,88701.0
2021-07-22 09:30:00,281.83,282.56,281.13,281.47,14413.0,271.9825,272.687,271.307,271.6351,14413.0
2021-07-22 09:40:00,282.16,282.85,282.07,282.55,4223.0,272.301,272.9669,272.2141,272.6774,4223.0
2021-07-22 09:50:00,282.64,282.94,282.19,282.77,5894.0,272.7642,273.0537,272.3299,272.8897,5894.0
2021-07-22 10:00:00,282.79,282.8,281.91,282.22,5882.0,272.909,272.9186,272.0597,272.3589,5882.0
2021-07-22 10:10:00,282.19,282.28,281.51,281.81,5962.0,272.3299,272.4168,271.6737,271.9632,5962.0
2021-07-22 10:20:00,281.82,282.11,281.5,281.58,4550.0,271.9729,272.2527,271.6641,271.7413,4550.0
2021-07-22 10:30:00,281.59,281.97,281.59,281.95,5612.0,271.7509,272.1176,271.7509,272.0983,5612.0
2021-07-22 10:40:00,281.92,282.12,281.55,282.12,4750.0,272.0694,272.2624,271.7123,272.2624,4750.0
2021-07-22 10:50:00,282.09,282.39,282.05,282.31,5931.0,272.2334,272.523,272.1948,272.4458,5931.0
2021-07-22 11:00:00,282.28,282.39,281.68,282.35,5424.0,272.4168,272.523,271.8378,272.4844,5424.0
2021-07-22 11:10:00,282.25,282.5,282.08,282.38,3974.0,272.3879,272.6291,272.2238,272.5133,3974.0
2021-07-22 11:20:00,282.38,282.47,282.01,282.26,4013.0,272.5133,272.6002,272.1562,272.3975,4013.0
2021-07-22 11:30:00,282.09,282.35,281.79,281.9,7002.0,272.2334,272.4844,271.9439,272.0501,7002.0
2021-07-22 11:40:00,281.89,282.59,281.82,282.5,16195.0,272.0404,272.716,271.9729,272.6291,16195.0
2021-07-22 11:50:00,282.52,283.23,282.47,283.14,17558.0,272.6484,273.3336,272.6002,273.2468,17558.0
2021-07-22 12:00:00,283.18,283.4,283.03,283.19,4637.0,273.2854,273.4977,273.1406,273.295,4637.0
2021-07-22 12:10:00,283.17,283.74,283.05,283.73,21787.0,273.2757,273.8258,273.1599,273.8161,21787.0
2021-07-22 12:20:00,283.73,283.85,283.11,283.19,10613.0,273.8161,273.9319,273.2178,273.295,10613.0
2021-07-22 12:30:00,283.09,283.09,282.44,282.98,13336.0,273.1985,273.1985,272.5712,273.0923,13336.0
2021-07-22 12:40:00,282.88,283.07,282.63,282.74,15362.0,272.9958,273.1792,272.7546,272.8607,15362.0
2021-07-22 12:50:00,282.75,282.95,282.73,282.82,6508.0,272.8704,273.0634,272.8511,272.9379,6508.0
2021-07-22 13:00:00,282.83,282.95,282.76,282.76,7014.0,272.9476,273.0634,272.88,272.88,7014.0
2021-07-22 13:10:00,282.76,283.03,282.71,282.8,7192.0,272.88,273.1406,272.8318,272.9186,7192.0
2021-07-22 13:20:00,282.77,282.82,282.46,282.46,6765.0,272.8897,272.9379,272.5905,272.5905,6765.0
2021-07-22 13:30:00,282.35,282.66,282.35,282.49,14059.0,272.4844,272.7835,272.4844,272.6195,14059.0
2021-07-22 13:40:00,282.44,282.45,281.77,281.88,6539.0,272.5712,272.5809,271.9246,272.0308,6539.0
2021-07-22 13:50:00,281.9,281.92,281.74,281.86,7391.0,272.0501,272.0694,271.8957,272.0115,7391.0
2021-07-22 14:00:00,281.86,282.28,281.84,281.94,6890.0,272.0115,272.4168,271.9922,272.0887,6890.0
2021-07-22 14:10:00,281.93,282.22,281.86,281.87,4389.0,272.079,272.3589,272.0115,272.0211,4389.0
2021-07-22 14:20:00,281.83,281.87,281.72,281.83,6351.0,271.9825,272.0211,271.8764,271.9825,6351.0
2021-07-22 14:30:00,281.89,282.08,281.84,282.02,5693.0,272.0404,272.2238,271.9922,272.1659,5693.0
2021-07-22 14:40:00,281.96,282.02,281.9,281.9,6253.0,272.108,272.1659,272.0501,272.0501,6253.0
2021-07-22 14:50:00,281.83,281.96,281.78,281.8,9203.0,271.9825,272.108,271.9343,271.9536,9203.0
2021-07-22 15:00:00,281.81,281.81,281.63,281.63,3725.0,271.9632,271.9632,271.7895,271.7895,3725.0
2021-07-22 15:10:00,281.59,281.7,281.43,281.7,6320.0,271.7509,271.8571,271.5965,271.8571,6320.0
2021-07-22 15:20:00,281.67,281.68,281.55,281.62,7637.0,271.8281,271.8378,271.7123,271.7799,7637.0
2021-07-22 15:30:00,281.59,281.74,281.55,281.74,13257.0,271.7509,271.8957,271.7123,271.8957,13257.0
2021-07-22 15:40:00,281.71,282.01,281.64,281.69,27227.0,271.8667,272.1562,271.7992,271.8474,27227.0
2021-07-22 15:50:00,281.71,281.79,281.35,281.47,43173.0,271.8667,271.9439,271.5193,271.6351,43173.0
2021-07-23 09:30:00,282.36,282.78,282.02,282.42,15132.0,272.494,272.8993,272.1659,272.5519,15132.0
2021-07-23 09:40:00,282.48,283.74,282.48,283.36,5976.0,272.6098,273.8258,272.6098,273.4591,5976.0
2021-07-23 09:50:00,283.37,283.59,283.14,283.43,5757.0,273.4687,273.681,273.2468,273.5266,5757.0
2021-07-23 10:00:00,283.55,284.47,283.55,284.37,15022.0,273.6424,274.5303,273.6424,274.4338,15022.0
2021-07-23 10:10:00,284.28,284.31,283.36,283.36,5601.0,274.3469,274.3759,273.4591,273.4591,5601.0
2021-07-23 10:20:00,283.36,283.51,282.87,283.45,6736.0,273.4591,273.6038,272.9862,273.5459,6736.0
2021-07-23 10:30:00,283.44,283.71,283.31,283.51,6816.0,273.5363,273.7968,273.4108,273.6038,6816.0
2021-07-23 10:40:00,283.48,284.22,283.48,284.21,5260.0,273.5749,274.289,273.5749,274.2794,5260.0
2021-07-23 10:50:00,284.13,284.32,283.88,283.98,14730.0,274.2022,274.3855,273.9609,274.0574,14730.0
2021-07-23 11:00:00,283.99,284.31,283.97,284.06,4034.0,274.0671,274.3759,274.0478,274.1346,4034.0
2021-07-23 11:10:00,284.12,284.27,283.93,284.21,5887.0,274.1925,274.3373,274.0092,274.2794,5887.0
2021-07-23 11:20:00,284.21,284.79,284.21,284.79,11464.0,274.2794,274.8391,274.2794,274.8391,11464.0
2021-07-23 11:30:00,284.86,284.87,284.49,284.73,8634.0,274.9067,274.9163,274.5496,274.7812,8634.0
2021-07-23 11:40:00,284.73,285.18,284.6,285.15,9860.0,274.7812,275.2155,274.6557,275.1865,9860.0
2021-07-23 11:50:00,285.12,285.17,284.85,285.1,11228.0,275.1576,275.2058,274.897,275.1383,11228.0
2021-07-23 12:00:00,285.16,285.71,285.16,285.59,13236.0,275.1962,275.727,275.1962,275.6111,13236.0
2021-07-23 12:10:00,285.56,286.13,285.56,285.97,18565.0,275.5822,276.1323,275.5822,275.9779,18565.0
2021-07-23 12:20:00,286.04,286.44,286.04,286.26,15802.0,276.0454,276.4314,276.0454,276.2577,15802.0
2021-07-23 12:30:00,286.29,286.44,286.14,286.32,9524.0,276.2867,276.4314,276.1419,276.3156,9524.0
2021-07-23 12:40:00,286.3,286.3,285.86,285.93,11401.0,276.2963,276.2963,275.8717,275.9393,11401.0
2021-07-23 12:50:00,285.94,286.24,285.89,285.98,15248.0,275.9489,276.2384,275.9007,275.9875,15248.0
2021-07-23 13:00:00,286.02,286.16,285.9,285.97,36109.0,276.0261,276.1612,275.9103,275.9779,36109.0
2021-07-23 13:10:00,286.01,286.07,285.88,285.88,23990.0,276.0165,276.0744,275.891,275.891,23990.0
2021-07-23 13:20:00,285.88,285.95,285.55,285.84,9857.0,275.891,275.9586,275.5725,275.8524,9857.0
2021-07-23 13:30:00,285.84,285.99,285.72,285.97,9664.0,275.8524,275.9972,275.7366,275.9779,9664.0
2021-07-23 13:40:00,285.95,286.25,285.85,286.1,29460.0,275.9586,276.2481,275.8621,276.1033,29460.0
2021-07-23 13:50:00,286.1,286.17,285.86,285.88,12197.0,276.1033,276.1709,275.8717,275.891,12197.0
2021-07-23 14:00:00,285.83,285.83,285.44,285.79,7103.0,275.8428,275.8428,275.4664,275.8042,7103.0
2021-07-23 14:10:00,285.77,285.79,285.37,285.46,10253.0,275.7849,275.8042,275.3988,275.4857,10253.0
2021-07-23 14:20:00,285.46,285.86,285.32,285.74,15783.0,275.4857,275.8717,275.3506,275.7559,15783.0
2021-07-23 14:30:00,285.79,285.8,285.6,285.7,7737.0,275.8042,275.8138,275.6208,275.7173,7737.0
2021-07-23 14:40:00,285.75,285.75,285.03,285.04,8385.0,275.7656,275.7656,275.0707,275.0804,8385.0
2021-07-23 14:50:00,285.04,285.29,285.01,285.25,9185.0,275.0804,275.3216,275.0514,275.283,9185.0
2021-07-23 15:00:00,285.18,285.18,285.03,285.12,16609.0,275.2155,275.2155,275.0707,275.1576,16609.0
2021-07-23 15:10:00,285.15,285.28,285.06,285.28,15685.0,275.1865,275.312,275.0997,275.312,15685.0
2021-07-23 15:20:00,285.28,285.45,285.08,285.39,15374.0,275.312,275.476,275.119,275.4181,15374.0
2021-07-23 15:30:00,285.4,286.1,285.4,285.99,16115.0,275.4278,276.1033,275.4278,275.9972,16115.0
2021-07-23 15:40:00,285.94,286.09,285.62,286.05,22868.0,275.9489,276.0937,275.6401,276.0551,22868.0
2021-07-23 15:50:00,286.07,286.13,285.75,285.93,81821.0,276.0744,276.1323,275.7656,275.9393,81821.0
2021-07-26 09:30:00,285.76,286.0,283.37,283.43,21151.0,275.7752,276.0068,273.4687,273.5266,21151.0
2021-07-26 09:40:00,283.66,285.0,283.5,284.76,18984.0,273.7486,275.0418,273.5942,274.8102,18984.0
2021-07-26 09:50:00,284.73,285.11,284.33,285.07,21130.0,274.7812,275.1479,274.3952,275.1093,21130.0
2021-07-26 10:00:00,284.92,285.4,284.36,284.52,24757.0,274.9646,275.4278,274.4241,274.5785,24757.0
2021-07-26 10:10:00,284.48,285.0,284.17,284.81,15577.0,274.5399,275.0418,274.2408,274.8584,15577.0
2021-07-26 10:20:00,284.81,285.25,284.6,285.25,14406.0,274.8584,275.283,274.6557,275.283,14406.0
2021-07-26 10:30:00,285.21,285.23,284.69,284.84,14741.0,275.2444,275.2637,274.7426,274.8874,14741.0
2021-07-26 10:40:00,284.85,285.75,284.77,285.75,12017.0,274.897,275.7656,274.8198,275.7656,12017.0
2021-07-26 10:50:00,285.51,285.61,284.92,285.27,38788.0,275.5339,275.6305,274.9646,275.3023,38788.0
2021-07-26 11:00:00,285.28,285.76,285.25,285.69,13243.0,275.312,275.7752,275.283,275.7077,13243.0
2021-07-26 11:10:00,285.69,286.28,285.63,286.01,18557.0,275.7077,276.277,275.6498,276.0165,18557.0
2021-07-26 11:20:00,285.95,286.27,285.8,286.26,15666.0,275.9586,276.2674,275.8138,276.2577,15666.0
2021-07-26 11:30:00,286.21,286.71,286.2,286.46,14991.0,276.2095,276.692,276.1998,276.4508,14991.0
2021-07-26 11:40:00,286.42,286.47,286.17,286.21,12871.0,276.4121,276.4604,276.1709,276.2095,12871.0
2021-07-26 11:50:00,286.28,286.74,286.28,286.5,31743.0,276.277,276.721,276.277,276.4894,31743.0
2021-07-26 12:00:00,286.55,286.6,286.11,286.21,14290.0,276.5376,276.5859,276.113,276.2095,14290.0
2021-07-26 12:10:00,286.21,286.21,285.69,285.85,5961.0,276.2095,276.2095,275.7077,275.8621,5961.0
2021-07-26 12:20:00,285.76,285.9,285.65,285.69,6482.0,275.7752,275.9103,275.6691,275.7077,6482.0
2021-07-26 12:30:00,285.78,286.13,285.75,286.12,15012.0,275.7945,276.1323,275.7656,276.1226,15012.0
2021-07-26 12:40:00,286.03,286.15,285.25,285.25,18642.0,276.0358,276.1516,275.283,275.283,18642.0
2021-07-26 12:50:00,285.28,285.4,285.08,285.18,7581.0,275.312,275.4278,275.119,275.2155,7581.0
2021-07-26 13:00:00,285.19,285.28,285.0,285.24,13539.0,275.2251,275.312,275.0418,275.2734,13539.0
2021-07-26 13:10:00,285.24,285.65,285.19,285.56,6537.0,275.2734,275.6691,275.2251,275.5822,6537.0
2021-07-26 13:20:00,285.67,285.71,285.15,285.21,15663.0,275.6884,275.727,275.1865,275.2444,15663.0
2021-07-26 13:30:00,285.29,285.68,285.19,285.64,11907.0,275.3216,275.698,275.2251,275.6594,11907.0
2021-07-26 13:40:00,285.68,285.84,285.48,285.48,12692.0,275.698,275.8524,275.505,275.505,12692.0
2021-07-26 13:50:00,285.5,285.67,285.28,285.4,23221.0,275.5243,275.6884,275.312,275.4278,23221.0
2021-07-26 14:00:00,285.34,286.09,285.34,285.89,13343.0,275.3699,276.0937,275.3699,275.9007,13343.0
2021-07-26 14:10:00,285.96,286.18,285.85,286.12,10673.0,275.9682,276.1805,275.8621,276.1226,10673.0
2021-07-26 14:20:00,286.11,286.11,285.78,286.09,18115.0,276.113,276.113,275.7945,276.0937,18115.0
2021-07-26 14:30:00,286.07,286.47,286.06,286.11,27697.0,276.0744,276.4604,276.0647,276.113,27697.0
2021-07-26 14:40:00,286.06,286.07,285.52,285.61,12414.0,276.0647,276.0744,275.5436,275.6305,12414.0
2021-07-26 14:50:00,285.6,285.63,285.47,285.49,10667.0,275.6208,275.6498,275.4953,275.5146,10667.0
2021-07-26 15:00:00,285.5,285.9,285.36,285.85,24936.0,275.5243,275.9103,275.3892,275.8621,24936.0
2021-07-26 15:10:00,285.87,286.05,285.68,285.94,32409.0,275.8814,276.0551,275.698,275.9489,32409.0
2021-07-26 15:20:00,285.94,285.94,285.33,285.57,29930.0,275.9489,275.9489,275.3602,275.5918,29930.0
2021-07-26 15:30:00,285.61,286.07,285.53,285.79,28693.0,275.6305,276.0744,275.5532,275.8042,28693.0
2021-07-26 15:40:00,285.78,286.32,285.47,285.66,50106.0,275.7945,276.3156,275.4953,275.6787,50106.0
2021-07-26 15:50:00,285.66,286.19,285.5,285.5,81404.0,275.6787,276.1902,275.5243,275.5243,81404.0
2021-07-27 09:30:00,282.99,284.75,279.43,282.76,186120.0,273.102,274.8005,269.6664,272.88,186120.0
2021-07-27 09:40:00,282.54,284.56,280.54,283.98,91751.0,272.6677,274.6171,270.7376,274.0574,91751.0
2021-07-27 09:50:00,283.94,286.54,283.34,286.24,49738.0,274.0188,276.528,273.4398,276.2384,49738.0
2021-07-27 10:00:00,286.2,286.54,284.83,286.54,43648.0,276.1998,276.528,274.8777,276.528,43648.0
2021-07-27 10:10:00,286.16,287.28,285.98,287.28,38344.0,276.1612,277.2421,275.9875,277.2421,38344.0
2021-07-27 10:20:00,286.98,288.67,286.35,288.17,53921.0,276.9526,278.5835,276.3446,278.101,53921.0
2021-07-27 10:30:00,288.06,288.66,287.0,287.2,20047.0,277.9948,278.5739,276.9719,277.1649,20047.0
2021-07-27 10:40:00,287.04,288.07,287.04,287.67,13929.0,277.0105,278.0045,277.0105,277.6185,13929.0
2021-07-27 10:50:00,287.4,288.03,287.26,287.69,14622.0,277.3579,277.9659,277.2228,277.6378,14622.0
2021-07-27 11:00:00,287.68,287.93,286.84,286.84,16567.0,277.6281,277.8694,276.8175,276.8175,16567.0
2021-07-27 11:10:00,286.75,287.63,286.62,286.99,13476.0,276.7306,277.5799,276.6052,276.9622,13476.0
2021-07-27 11:20:00,287.09,287.33,286.34,286.35,9981.0,277.0587,277.2904,276.3349,276.3446,9981.0
2021-07-27 11:30:00,286.35,286.35,285.35,285.56,17120.0,276.3446,276.3446,275.3795,275.5822,17120.0
2021-07-27 11:40:00,285.45,286.5,285.45,286.4,8489.0,275.476,276.4894,275.476,276.3928,8489.0
2021-07-27 11:50:00,286.19,286.88,286.1,286.16,9379.0,276.1902,276.8561,276.1033,276.1612,9379.0
2021-07-27 12:00:00,286.12,286.87,286.05,286.78,7035.0,276.1226,276.8464,276.0551,276.7596,7035.0
2021-07-27 12:10:00,286.69,286.69,285.62,285.93,10428.0,276.6727,276.6727,275.6401,275.9393,10428.0
2021-07-27 12:20:00,285.93,286.59,285.48,286.59,9347.0,275.9393,276.5762,275.505,276.5762,9347.0
2021-07-27 12:30:00,286.65,286.79,286.1,286.54,12441.0,276.6341,276.7692,276.1033,276.528,12441.0
2021-07-27 12:40:00,286.67,287.11,286.58,286.69,9743.0,276.6534,277.078,276.5666,276.6727,9743.0
2021-07-27 12:50:00,286.69,287.15,286.45,287.07,9845.0,276.6727,277.1166,276.4411,277.0394,9845.0
2021-07-27 13:00:00,287.05,287.75,286.96,287.11,11528.0,277.0201,277.6957,276.9333,277.078,11528.0
2021-07-27 13:10:00,287.12,288.45,287.11,288.45,14901.0,277.0877,278.3712,277.078,278.3712,14901.0
2021-07-27 13:20:00,288.44,288.44,287.91,288.08,26132.0,278.3616,278.3616,277.8501,278.0141,26132.0
2021-07-27 13:30:00,288.09,288.18,287.85,287.97,19712.0,278.0238,278.1107,277.7922,277.908,19712.0
2021-07-27 13:40:00,287.91,287.92,287.0,287.48,20272.0,277.8501,277.8597,276.9719,277.4351,20272.0
2021-07-27 13:50:00,287.39,287.39,286.58,286.98,21510.0,277.3483,277.3483,276.5666,276.9526,21510.0
2021-07-27 14:00:00,287.05,287.68,287.0,287.55,17336.0,277.0201,277.6281,276.9719,277.5027,17336.0
2021-07-27 14:10:00,287.56,288.12,287.42,287.84,26457.0,277.5123,278.0527,277.3772,277.7825,26457.0
2021-07-27 14:20:00,287.79,287.94,287.45,287.56,15699.0,277.7343,277.879,277.4062,277.5123,15699.0
2021-07-27 14:30:00,287.5,287.56,286.83,287.16,20922.0,277.4544,277.5123,276.8078,277.1263,20922.0
2021-07-27 14:40:00,287.11,287.3,286.82,287.16,13437.0,277.078,277.2614,276.7982,277.1263,13437.0
2021-07-27 14:50:00,287.16,287.23,286.59,286.88,17902.0,277.1263,277.1938,276.5762,276.8561,17902.0
2021-07-27 15:00:00,286.85,287.11,286.8,287.11,9808.0,276.8271,277.078,276.7789,277.078,9808.0
2021-07-27 15:10:00,287.11,287.42,287.01,287.42,12138.0,277.078,277.3772,276.9815,277.3772,12138.0
2021-07-27 15:20:00,287.36,287.36,286.64,286.75,17229.0,277.3193,277.3193,276.6245,276.7306,17229.0
2021-07-27 15:30:00,286.86,286.96,286.62,286.82,23529.0,276.8368,276.9333,276.6052,276.7982,23529.0
2021-07-27 15:40:00,286.85,287.1,286.75,286.96,34310.0,276.8271,277.0684,276.7306,276.9333,34310.0
2021-07-27 15:50:00,287.0,287.89,287.0,287.48,105234.0,276.9719,277.8308,276.9719,277.4351,105234.0
2021-07-28 09:30:00,287.77,289.34,287.14,288.64,28875.0,277.715,279.2301,277.107,278.5546,28875.0
2021-07-28 09:40:00,288.48,288.68,287.23,287.23,15925.0,278.4002,278.5932,277.1938,277.1938,15925.0
2021-07-28 09:50:00,287.1,287.24,286.35,286.55,18458.0,277.0684,277.2035,276.3446,276.5376,18458.0
2021-07-28 10:00:00,286.75,287.66,286.15,286.16,14130.0,276.7306,277.6088,276.1516,276.1612,14130.0
2021-07-28 10:10:00,286.18,286.72,286.18,286.59,13939.0,276.1805,276.7017,276.1805,276.5762,13939.0
2021-07-28 10:20:00,286.57,287.72,286.57,287.24,27680.0,276.5569,277.6667,276.5569,277.2035,27680.0
2021-07-28 10:30:00,287.15,287.15,286.13,286.57,36291.0,277.1166,277.1166,276.1323,276.5569,36291.0
2021-07-28 10:40:00,286.47,286.77,286.2,286.75,10596.0,276.4604,276.7499,276.1998,276.7306,10596.0
2021-07-28 10:50:00,286.81,287.64,286.69,287.41,17191.0,276.7885,277.5895,276.6727,277.3676,17191.0
2021-07-28 11:00:00,287.26,287.26,286.6,286.88,10459.0,277.2228,277.2228,276.5859,276.8561,10459.0
2021-07-28 11:10:00,286.84,287.56,286.71,287.22,26756.0,276.8175,277.5123,276.692,277.1842,26756.0
2021-07-28 11:20:00,287.13,287.48,286.86,287.44,11755.0,277.0973,277.4351,276.8368,277.3965,11755.0
2021-07-28 11:30:00,287.37,288.09,287.23,287.93,9614.0,277.329,278.0238,277.1938,277.8694,9614.0
2021-07-28 11:40:00,287.95,288.4,287.81,288.14,11658.0,277.8887,278.323,277.7536,278.072,11658.0
2021-07-28 11:50:00,288.06,288.48,287.85,288.48,10209.0,277.9948,278.4002,277.7922,278.4002,10209.0
2021-07-28 12:00:00,288.43,288.88,287.79,287.86,25001.0,278.3519,278.7862,277.7343,277.8018,25001.0
2021-07-28 12:10:00,287.8,287.8,286.9,287.02,7245.0,277.7439,277.7439,276.8754,276.9912,7245.0
2021-07-28 12:20:00,286.99,287.31,286.9,287.18,22022.0,276.9622,277.2711,276.8754,277.1456,22022.0
2021-07-28 12:30:00,287.18,287.52,287.08,287.39,12483.0,277.1456,277.4737,277.0491,277.3483,12483.0
2021-07-28 12:40:00,287.36,287.36,286.97,287.25,14024.0,277.3193,277.3193,276.9429,277.2131,14024.0
2021-07-28 12:50:00,287.26,287.51,287.16,287.42,13879.0,277.2228,277.4641,277.1263,277.3772,13879.0
2021-07-28 13:00:00,287.38,287.4,287.2,287.37,6064.0,277.3386,277.3579,277.1649,277.329,6064.0
2021-07-28 13:10:00,287.42,287.69,287.23,287.38,7001.0,277.3772,277.6378,277.1938,277.3386,7001.0
2021-07-28 13:20:00,287.48,287.68,287.44,287.5,6520.0,277.4351,277.6281,277.3965,277.4544,6520.0
2021-07-28 13:30:00,287.58,287.7,287.2,287.31,8995.0,277.5316,277.6474,277.1649,277.2711,8995.0
2021-07-28 13:40:00,287.35,287.55,287.19,287.37,9983.0,277.3097,277.5027,277.1552,277.329,9983.0
2021-07-28 13:50:00,287.33,287.62,287.29,287.53,6500.0,277.2904,277.5702,277.2517,277.4834,6500.0
2021-07-28 14:00:00,287.39,287.44,286.69,287.3,17518.0,277.3483,277.3965,276.6727,277.2614,17518.0
2021-07-28 14:10:00,287.44,288.58,287.44,288.55,8084.0,277.3965,278.4967,277.3965,278.4677,8084.0
2021-07-28 14:20:00,288.43,288.81,288.15,288.26,14637.0,278.3519,278.7186,278.0817,278.1879,14637.0
2021-07-28 14:30:00,288.19,288.39,288.02,288.23,12077.0,278.1203,278.3133,277.9562,278.1589,12077.0
2021-07-28 14:40:00,288.25,288.82,288.25,288.69,10015.0,278.1782,278.7283,278.1782,278.6028,10015.0
2021-07-28 14:50:00,288.76,289.08,288.47,288.85,16410.0,278.6704,278.9792,278.3905,278.7572,16410.0
2021-07-28 15:00:00,288.91,288.96,288.56,288.76,34523.0,278.8151,278.8634,278.4774,278.6704,34523.0
2021-07-28 15:10:00,288.77,288.9,288.62,288.73,15754.0,278.68,278.8055,278.5353,278.6414,15754.0
2021-07-28 15:20:00,288.64,288.64,288.09,288.26,15137.0,278.5546,278.5546,278.0238,278.1879,15137.0
2021-07-28 15:30:00,288.27,288.45,287.82,287.82,18263.0,278.1975,278.3712,277.7632,277.7632,18263.0
2021-07-28 15:40:00,287.91,288.21,287.58,287.69,30100.0,277.8501,278.1396,277.5316,277.6378,30100.0
2021-07-28 15:50:00,287.73,287.88,287.54,287.55,79808.0,277.6764,277.8211,277.493,277.5027,79808.0
2021-07-29 09:30:00,289.11,289.75,288.65,288.93,45549.0,279.0082,279.6258,278.5642,278.8344,45549.0
2021-07-29 09:40:00,289.0,289.09,287.12,288.91,22652.0,278.902,278.9889,277.0877,278.8151,22652.0
2021-07-29 09:50:00,289.04,289.22,288.41,288.72,12893.0,278.9406,279.1143,278.3326,278.6318,12893.0
2021-07-29 10:00:00,288.62,288.64,287.84,288.0,7923.0,278.5353,278.5546,277.7825,277.9369,7923.0
2021-07-29 10:10:00,287.9,288.43,287.45,288.36,9976.0,277.8404,278.3519,277.4062,278.2844,9976.0
2021-07-29 10:20:00,288.36,289.15,288.3,288.75,59236.0,278.2844,279.0468,278.2265,278.6607,59236.0
2021-07-29 10:30:00,288.77,288.78,288.21,288.45,14884.0,278.68,278.6897,278.1396,278.3712,14884.0
2021-07-29 10:40:00,288.52,288.93,288.39,288.59,19621.0,278.4388,278.8344,278.3133,278.5063,19621.0
2021-07-29 10:50:00,288.65,288.93,288.44,288.79,7994.0,278.5642,278.8344,278.3616,278.6993,7994.0
2021-07-29 11:00:00,288.72,288.95,288.55,288.71,10291.0,278.6318,278.8537,278.4677,278.6221,10291.0
2021-07-29 11:10:00,288.64,288.76,288.48,288.69,14979.0,278.5546,278.6704,278.4002,278.6028,14979.0
2021-07-29 11:20:00,288.77,288.9,288.43,288.74,9338.0,278.68,278.8055,278.3519,278.6511,9338.0
2021-07-29 11:30:00,288.69,289.03,288.68,289.03,7042.0,278.6028,278.931,278.5932,278.931,7042.0
2021-07-29 11:40:00,289.03,289.08,288.65,288.65,6253.0,278.931,278.9792,278.5642,278.5642,6253.0
2021-07-29 11:50:00,288.66,289.1,288.66,288.93,7207.0,278.5739,278.9985,278.5739,278.8344,7207.0
2021-07-29 12:00:00,289.0,289.07,288.77,288.98,9318.0,278.902,278.9696,278.68,278.8827,9318.0
2021-07-29 12:10:00,288.92,289.13,288.75,289.07,11921.0,278.8248,279.0275,278.6607,278.9696,11921.0
2021-07-29 12:20:00,288.98,289.3,288.93,289.12,9655.0,278.8827,279.1915,278.8344,279.0178,9655.0
2021-07-29 12:30:00,289.06,289.26,289.06,289.21,5354.0,278.9599,279.1529,278.9599,279.1047,5354.0
2021-07-29 12:40:00,289.09,289.22,288.94,289.01,8519.0,278.9889,279.1143,278.8441,278.9117,8519.0
2021-07-29 12:50:00,289.02,289.11,288.92,289.1,3659.0,278.9213,279.0082,278.8248,278.9985,3659.0
2021-07-29 13:00:00,289.03,289.07,288.79,288.94,12037.0,278.931,278.9696,278.6993,278.8441,12037.0
2021-07-29 13:10:00,288.95,289.1,288.91,289.04,9659.0,278.8537,278.9985,278.8151,278.9406,9659.0
2021-07-29 13:20:00,289.07,289.22,288.94,289.1,15073.0,278.9696,279.1143,278.8441,278.9985,15073.0
2021-07-29 13:30:00,289.08,289.33,289.07,289.21,8528.0,278.9792,279.2205,278.9696,279.1047,8528.0
2021-07-29 13:40:00,289.23,289.25,289.06,289.06,8863.0,279.124,279.1433,278.9599,278.9599,8863.0
2021-07-29 13:50:00,289.06,289.12,288.81,288.93,13108.0,278.9599,279.0178,278.7186,278.8344,13108.0
2021-07-29 14:00:00,288.95,289.0,288.67,288.73,11857.0,278.8537,278.902,278.5835,278.6414,11857.0
2021-07-29 14:10:00,288.81,289.04,288.73,288.95,11313.0,278.7186,278.9406,278.6414,278.8537,11313.0
2021-07-29 14:20:00,288.92,288.92,288.64,288.66,7560.0,278.8248,278.8248,278.5546,278.5739,7560.0
2021-07-29 14:30:00,288.64,288.98,288.49,288.87,16072.0,278.5546,278.8827,278.4098,278.7765,16072.0
2021-07-29 14:40:00,288.94,288.96,288.69,288.7,7619.0,278.8441,278.8634,278.6028,278.6125,7619.0
2021-07-29 14:50:00,288.79,289.01,288.68,288.93,9664.0,278.6993,278.9117,278.5932,278.8344,9664.0
2021-07-29 15:00:00,288.9,289.07,288.82,289.07,10349.0,278.8055,278.9696,278.7283,278.9696,10349.0
2021-07-29 15:10:00,288.98,289.26,288.89,289.19,14854.0,278.8827,279.1529,278.7958,279.0854,14854.0
2021-07-29 15:20:00,289.17,289.34,289.14,289.28,10199.0,279.0661,279.2301,279.0371,279.1722,10199.0
2021-07-29 15:30:00,289.23,289.33,289.15,289.26,18321.0,279.124,279.2205,279.0468,279.1529,18321.0
2021-07-29 15:40:00,289.25,289.54,289.15,289.54,32411.0,279.1433,279.4231,279.0468,279.4231,32411.0
2021-07-29 15:50:00,289.5,289.63,289.16,289.38,65130.0,279.3845,279.51,279.0564,279.2687,65130.0
2021-07-30 09:30:00,289.53,291.68,288.86,291.11,42765.0,279.4135,281.4884,278.7669,280.9383,42765.0
2021-07-30 09:40:00,291.12,291.39,290.79,291.05,9843.0,280.9479,281.2085,280.6295,280.8804,9843.0
2021-07-30 09:50:00,291.09,291.34,290.46,290.79,8130.0,280.919,281.1602,280.311,280.6295,8130.0
2021-07-30 10:00:00,290.9,291.51,290.56,291.33,27966.0,280.7356,281.3243,280.4075,281.1506,27966.0
2021-07-30 10:10:00,291.27,291.27,290.61,290.61,8179.0,281.0927,281.0927,280.4557,280.4557,8179.0
2021-07-30 10:20:00,290.62,291.21,290.5,290.5,67617.0,280.4654,281.0348,280.3496,280.3496,67617.0
2021-07-30 10:30:00,290.5,291.14,290.32,290.96,22583.0,280.3496,280.9672,280.1759,280.7935,22583.0
2021-07-30 10:40:00,290.78,290.94,290.6,290.64,7915.0,280.6198,280.7742,280.4461,280.4847,7915.0
2021-07-30 10:50:00,290.67,290.98,290.67,290.91,12727.0,280.5136,280.8128,280.5136,280.7453,12727.0
2021-07-30 11:00:00,290.8,291.12,290.51,291.04,25167.0,280.6391,280.9479,280.3592,280.8707,25167.0
2021-07-30 11:10:00,291.04,291.19,290.85,290.87,13866.0,280.8707,281.0155,280.6874,280.7067,13866.0
2021-07-30 11:20:00,290.89,290.99,290.64,290.91,5804.0,280.726,280.8225,280.4847,280.7453,5804.0
2021-07-30 11:30:00,290.91,291.29,290.91,291.26,14839.0,280.7453,281.112,280.7453,281.083,14839.0
2021-07-30 11:40:00,291.31,291.45,291.09,291.15,7283.0,281.1313,281.2664,280.919,280.9769,7283.0
2021-07-30 11:50:00,291.3,291.31,290.92,291.11,9002.0,281.1216,281.1313,280.7549,280.9383,9002.0
2021-07-30 12:00:00,291.05,291.05,290.7,290.78,7226.0,280.8804,280.8804,280.5426,280.6198,7226.0
2021-07-30 12:10:00,290.76,290.88,290.69,290.87,9062.0,280.6005,280.7163,280.5329,280.7067,9062.0
2021-07-30 12:20:00,290.86,290.86,290.71,290.74,11246.0,280.697,280.697,280.5523,280.5812,11246.0
2021-07-30 12:30:00,290.74,291.02,290.72,290.98,6790.0,280.5812,280.8514,280.5619,280.8128,6790.0
2021-07-30 12:40:00,290.96,291.08,290.88,290.94,9204.0,280.7935,280.9093,280.7163,280.7742,9204.0
2021-07-30 12:50:00,290.97,291.05,290.83,291.0,5163.0,280.8032,280.8804,280.6681,280.8321,5163.0
2021-07-30 13:00:00,291.03,291.1,290.87,290.93,6479.0,280.8611,280.9286,280.7067,280.7646,6479.0
2021-07-30 13:10:00,291.0,291.01,290.74,290.88,6253.0,280.8321,280.8418,280.5812,280.7163,6253.0
2021-07-30 13:20:00,290.84,290.98,290.64,290.98,9478.0,280.6777,280.8128,280.4847,280.8128,9478.0
2021-07-30 13:30:00,290.97,291.03,290.85,290.98,4474.0,280.8032,280.8611,280.6874,280.8128,4474.0
2021-07-30 13:40:00,290.92,290.98,290.78,290.85,6112.0,280.7549,280.8128,280.6198,280.6874,6112.0
2021-07-30 13:50:00,290.78,291.06,290.73,290.88,9755.0,280.6198,280.89,280.5716,280.7163,9755.0
2021-07-30 14:00:00,290.88,291.01,290.73,290.85,10209.0,280.7163,280.8418,280.5716,280.6874,10209.0
2021-07-30 14:10:00,290.81,290.93,290.7,290.84,11365.0,280.6488,280.7646,280.5426,280.6777,11365.0
2021-07-30 14:20:00,290.8,290.99,290.72,290.81,12774.0,280.6391,280.8225,280.5619,280.6488,12774.0
2021-07-30 14:30:00,290.78,290.96,290.53,290.73,15459.0,280.6198,280.7935,280.3785,280.5716,15459.0
2021-07-30 14:40:00,290.74,290.98,290.72,290.88,13058.0,280.5812,280.8128,280.5619,280.7163,13058.0
2021-07-30 14:50:00,290.9,291.07,290.86,291.06,13089.0,280.7356,280.8997,280.697,280.89,13089.0
2021-07-30 15:00:00,291.04,291.08,290.92,291.0,14275.0,280.8707,280.9093,280.7549,280.8321,14275.0
2021-07-30 15:10:00,291.0,291.04,290.8,290.8,17397.0,280.8321,280.8707,280.6391,280.6391,17397.0
2021-07-30 15:20:00,290.84,291.18,290.68,291.15,40604.0,280.6777,281.0058,280.5233,280.9769,40604.0
2021-07-30 15:30:00,291.12,291.37,290.81,290.95,26430.0,280.9479,281.1892,280.6488,280.7839,26430.0
2021-07-30 15:40:00,290.94,291.19,290.69,290.9,42167.0,280.7742,281.0155,280.5329,280.7356,42167.0
2021-07-30 15:50:00,290.91,291.22,290.74,291.06,95811.0,280.7453,281.0444,280.5812,280.89,95811.0
2021-08-02 09:30:00,292.39,292.66,291.64,292.66,29531.0,282.1735,282.4341,281.4498,282.4341,29531.0
2021-08-02 09:40:00,292.77,292.95,291.5,292.42,9936.0,282.5403,282.714,281.3146,282.2025,9936.0
2021-08-02 09:50:00,292.4,292.4,290.66,290.82,21584.0,282.1832,282.1832,280.504,280.6584,21584.0
2021-08-02 10:00:00,290.82,291.77,290.62,291.65,10429.0,280.6584,281.5752,280.4654,281.4594,10429.0
2021-08-02 10:10:00,291.78,292.09,291.24,291.97,6737.0,281.5849,281.884,281.0637,281.7682,6737.0
2021-08-02 10:20:00,291.93,292.77,291.92,292.38,14308.0,281.7296,282.5403,281.72,282.1639,14308.0
2021-08-02 10:30:00,292.24,292.42,291.76,291.93,7001.0,282.0288,282.2025,281.5656,281.7296,7001.0
2021-08-02 10:40:00,291.91,292.31,291.79,292.27,6948.0,281.7103,282.0963,281.5945,282.0577,6948.0
2021-08-02 10:50:00,292.35,293.19,292.35,292.67,20359.0,282.1349,282.9456,282.1349,282.4438,20359.0
2021-08-02 11:00:00,292.67,292.67,292.04,292.24,6713.0,282.4438,282.4438,281.8358,282.0288,6713.0
2021-08-02 11:10:00,292.25,292.43,291.87,292.11,5988.0,282.0384,282.2122,281.6717,281.9033,5988.0
2021-08-02 11:20:00,292.09,292.37,291.89,292.14,7611.0,281.884,282.1542,281.691,281.9323,7611.0
2021-08-02 11:30:00,292.16,292.29,291.75,291.88,4797.0,281.9516,282.077,281.5559,281.6814,4797.0
2021-08-02 11:40:00,291.92,292.04,291.7,291.7,6320.0,281.72,281.8358,281.5077,281.5077,6320.0
2021-08-02 11:50:00,291.65,291.65,291.11,291.11,6072.0,281.4594,281.4594,280.9383,280.9383,6072.0
2021-08-02 12:00:00,291.23,291.24,290.95,291.05,9416.0,281.0541,281.0637,280.7839,280.8804,9416.0
2021-08-02 12:10:00,291.14,291.26,290.94,291.21,10632.0,280.9672,281.083,280.7742,281.0348,10632.0
2021-08-02 12:20:00,291.21,291.4,291.15,291.28,10276.0,281.0348,281.2181,280.9769,281.1023,10276.0
2021-08-02 12:30:00,291.26,291.7,291.14,291.54,4985.0,281.083,281.5077,280.9672,281.3532,4985.0
2021-08-02 12:40:00,291.56,291.79,291.45,291.62,14130.0,281.3726,281.5945,281.2664,281.4305,14130.0
2021-08-02 12:50:00,291.69,291.75,291.5,291.73,10214.0,281.498,281.5559,281.3146,281.5366,10214.0
2021-08-02 13:00:00,291.75,291.9,291.51,291.89,10980.0,281.5559,281.7007,281.3243,281.691,10980.0
2021-08-02 13:10:00,291.83,291.83,291.52,291.55,9616.0,281.6331,281.6331,281.3339,281.3629,9616.0
2021-08-02 13:20:00,291.56,291.6,291.29,291.29,13121.0,281.3726,281.4112,281.112,281.112,13121.0
2021-08-02 13:30:00,291.39,291.41,291.19,291.32,9714.0,281.2085,281.2278,281.0155,281.1409,9714.0
2021-08-02 13:40:00,291.27,291.43,291.26,291.42,11072.0,281.0927,281.2471,281.083,281.2374,11072.0
2021-08-02 13:50:00,291.46,291.58,291.26,291.29,6687.0,281.276,281.3919,281.083,281.112,6687.0
2021-08-02 14:00:00,291.29,291.4,291.22,291.31,8464.0,281.112,281.2181,281.0444,281.1313,8464.0
2021-08-02 14:10:00,291.31,291.53,291.31,291.51,6323.0,281.1313,281.3436,281.1313,281.3243,6323.0
2021-08-02 14:20:00,291.5,291.5,291.26,291.49,6436.0,281.3146,281.3146,281.083,281.305,6436.0
2021-08-02 14:30:00,291.44,291.44,291.22,291.36,5392.0,281.2567,281.2567,281.0444,281.1795,5392.0
2021-08-02 14:40:00,291.42,291.55,291.34,291.55,4576.0,281.2374,281.3629,281.1602,281.3629,4576.0
2021-08-02 14:50:00,291.58,291.8,291.52,291.62,7382.0,281.3919,281.6042,281.3339,281.4305,7382.0
2021-08-02 15:00:00,291.55,291.6,291.42,291.46,4104.0,281.3629,281.4112,281.2374,281.276,4104.0
2021-08-02 15:10:00,291.5,291.6,291.46,291.59,7695.0,281.3146,281.4112,281.276,281.4015,7695.0
2021-08-02 15:20:00,291.54,291.63,291.37,291.53,10675.0,281.3532,281.4401,281.1892,281.3436,10675.0
2021-08-02 15:30:00,291.49,292.29,291.43,292.17,39458.0,281.305,282.077,281.2471,281.9612,39458.0
2021-08-02 15:40:00,292.21,292.41,291.98,292.03,24455.0,281.9998,282.1929,281.7779,281.8261,24455.0
2021-08-02 15:50:00,291.99,292.28,291.48,291.51,97932.0,281.7875,282.0674,281.2953,281.3243,97932.0
2021-08-03 09:30:00,291.43,292.87,291.01,292.16,11938.0,281.2471,282.6368,280.8418,281.9516,11938.0
2021-08-03 09:40:00,291.49,292.3,291.49,291.94,3982.0,281.305,282.0867,281.305,281.7393,3982.0
2021-08-03 09:50:00,291.88,292.98,291.88,292.2,46229.0,281.6814,282.7429,281.6814,281.9902,46229.0
2021-08-03 10:00:00,292.37,293.06,292.11,292.9,7789.0,282.1542,282.8201,281.9033,282.6657,7789.0
2021-08-03 10:10:00,292.9,293.9,292.87,293.34,14884.0,282.6657,283.6308,282.6368,283.0904,14884.0
2021-08-03 10:20:00,293.33,294.13,293.32,293.59,14491.0,283.0807,283.8528,283.0711,283.3316,14491.0
2021-08-03 10:30:00,293.53,294.1,293.53,294.02,15775.0,283.2737,283.8238,283.2737,283.7466,15775.0
2021-08-03 10:40:00,294.11,295.28,294.11,295.2,18384.0,283.8335,284.9626,283.8335,284.8854,18384.0
2021-08-03 10:50:00,295.16,295.42,294.75,294.75,7313.0,284.8468,285.0977,284.4511,284.4511,7313.0
2021-08-03 11:00:00,294.67,294.83,293.83,294.28,9036.0,284.3739,284.5283,283.5632,283.9975,9036.0
2021-08-03 11:10:00,294.09,294.5,293.91,294.42,10201.0,283.8141,284.2098,283.6404,284.1326,10201.0
2021-08-03 11:20:00,294.39,294.75,294.39,294.72,4291.0,284.1037,284.4511,284.1037,284.4221,4291.0
2021-08-03 11:30:00,294.78,294.85,294.32,294.4,4369.0,284.48,284.5476,284.0361,284.1133,4369.0
2021-08-03 11:40:00,294.31,294.91,294.23,294.6,9887.0,284.0265,284.6055,283.9493,284.3063,9887.0
2021-08-03 11:50:00,294.61,294.67,294.33,294.36,3452.0,284.316,284.3739,284.0458,284.0747,3452.0
2021-08-03 12:00:00,294.47,294.5,294.07,294.07,6218.0,284.1809,284.2098,283.7948,283.7948,6218.0
2021-08-03 12:10:00,293.97,294.04,293.7,293.73,7849.0,283.6983,283.7659,283.4378,283.4667,7849.0
2021-08-03 12:20:00,293.72,294.05,293.71,294.05,2214.0,283.4571,283.7755,283.4474,283.7755,2214.0
2021-08-03 12:30:00,294.06,294.35,293.92,294.26,13679.0,283.7852,284.0651,283.6501,283.9782,13679.0
2021-08-03 12:40:00,294.28,294.33,294.14,294.19,6390.0,283.9975,284.0458,283.8624,283.9107,6390.0
2021-08-03 12:50:00,294.23,294.35,294.04,294.06,5484.0,283.9493,284.0651,283.7659,283.7852,5484.0
2021-08-03 13:00:00,294.1,294.64,294.09,294.64,6930.0,283.8238,284.3449,283.8141,284.3449,6930.0
2021-08-03 13:10:00,294.64,294.94,294.45,294.94,6358.0,284.3449,284.6344,284.1616,284.6344,6358.0
2021-08-03 13:20:00,294.87,294.94,294.8,294.84,4908.0,284.5669,284.6344,284.4993,284.5379,4908.0
2021-08-03 13:30:00,294.84,295.04,294.77,294.85,6241.0,284.5379,284.731,284.4704,284.5476,6241.0
2021-08-03 13:40:00,294.93,294.93,294.67,294.73,16971.0,284.6248,284.6248,284.3739,284.4318,16971.0
2021-08-03 13:50:00,294.73,294.73,294.26,294.31,6231.0,284.4318,284.4318,283.9782,284.0265,6231.0
2021-08-03 14:00:00,294.35,294.71,294.3,294.66,8809.0,284.0651,284.4125,284.0168,284.3642,8809.0
2021-08-03 14:10:00,294.72,295.05,294.7,294.81,4971.0,284.4221,284.7406,284.4028,284.509,4971.0
2021-08-03 14:20:00,294.82,294.91,294.52,294.61,8011.0,284.5186,284.6055,284.2291,284.316,8011.0
2021-08-03 14:30:00,294.57,294.97,294.54,294.92,8522.0,284.2774,284.6634,284.2484,284.6151,8522.0
2021-08-03 14:40:00,294.91,294.98,294.77,294.77,6313.0,284.6055,284.6731,284.4704,284.4704,6313.0
2021-08-03 14:50:00,294.72,295.23,294.71,295.12,13603.0,284.4221,284.9143,284.4125,284.8082,13603.0
2021-08-03 15:00:00,295.24,295.57,295.12,295.5,13877.0,284.924,285.2424,284.8082,285.1749,13877.0
2021-08-03 15:10:00,295.45,295.45,295.12,295.42,10813.0,285.1266,285.1266,284.8082,285.0977,10813.0
2021-08-03 15:20:00,295.47,295.54,295.33,295.43,12600.0,285.1459,285.2135,285.0108,285.1073,12600.0
2021-08-03 15:30:00,295.39,295.79,295.36,295.62,22326.0,285.0687,285.4547,285.0398,285.2907,22326.0
2021-08-03 15:40:00,295.67,295.8,295.52,295.72,18638.0,285.3389,285.4644,285.1942,285.3872,18638.0
2021-08-03 15:50:00,295.75,296.09,295.69,295.96,74212.0,285.4161,285.7443,285.3582,285.6188,74212.0
2021-08-04 09:30:00,295.28,297.4,294.56,297.34,38664.0,284.9626,287.0085,284.2677,286.9506,38664.0
2021-08-04 09:40:00,297.32,297.71,296.05,296.49,16533.0,286.9313,287.3077,285.7057,286.1303,16533.0
2021-08-04 09:50:00,296.21,296.33,295.72,296.1,8510.0,285.8601,285.9759,285.3872,285.7539,8510.0
2021-08-04 10:00:00,296.32,297.55,296.2,296.84,26816.0,285.9662,287.1533,285.8504,286.4681,26816.0
2021-08-04 10:10:00,296.71,297.0,295.96,296.04,14526.0,286.3426,286.6225,285.6188,285.696,14526.0
2021-08-04 10:20:00,296.05,296.81,295.9,296.0,11547.0,285.7057,286.4391,285.5609,285.6574,11547.0
2021-08-04 10:30:00,296.01,296.13,295.6,296.05,12310.0,285.6671,285.7829,285.2714,285.7057,12310.0
2021-08-04 10:40:00,296.1,296.2,295.93,296.09,7470.0,285.7539,285.8504,285.5899,285.7443,7470.0
2021-08-04 10:50:00,296.01,296.24,295.9,295.99,7099.0,285.6671,285.889,285.5609,285.6478,7099.0
2021-08-04 11:00:00,295.93,295.99,295.17,295.54,14980.0,285.5899,285.6478,284.8564,285.2135,14980.0
2021-08-04 11:10:00,295.54,295.64,295.36,295.53,10108.0,285.2135,285.31,285.0398,285.2038,10108.0
2021-08-04 11:20:00,295.58,295.58,294.74,294.84,11557.0,285.2521,285.2521,284.4414,284.5379,11557.0
2021-08-04 11:30:00,294.83,295.31,294.74,295.04,10664.0,284.5283,284.9915,284.4414,284.731,10664.0
2021-08-04 11:40:00,295.08,295.73,295.08,295.58,6044.0,284.7696,285.3968,284.7696,285.2521,6044.0
2021-08-04 11:50:00,295.35,295.87,295.28,295.8,8364.0,285.0301,285.532,284.9626,285.4644,8364.0
2021-08-04 12:00:00,295.82,296.31,295.76,296.23,4747.0,285.4837,285.9566,285.4258,285.8794,4747.0
2021-08-04 12:10:00,296.3,296.36,296.12,296.25,4619.0,285.9469,286.0048,285.7732,285.8987,4619.0
2021-08-04 12:20:00,296.22,296.22,295.95,295.96,7142.0,285.8697,285.8697,285.6092,285.6188,7142.0
2021-08-04 12:30:00,295.94,296.02,295.65,296.01,5073.0,285.5995,285.6767,285.3196,285.6671,5073.0
2021-08-04 12:40:00,296.01,296.29,295.88,296.29,3630.0,285.6671,285.9373,285.5416,285.9373,3630.0
2021-08-04 12:50:00,296.31,296.33,296.01,296.25,3143.0,285.9566,285.9759,285.6671,285.8987,3143.0
2021-08-04 13:00:00,296.27,296.59,296.27,296.59,1932.0,285.918,286.2268,285.918,286.2268,1932.0
2021-08-04 13:10:00,296.54,296.77,296.53,296.76,5964.0,286.1785,286.4005,286.1689,286.3909,5964.0
2021-08-04 13:20:00,296.74,297.17,296.73,297.11,8384.0,286.3716,286.7865,286.3619,286.7286,8384.0
2021-08-04 13:30:00,297.18,297.28,296.98,297.25,4647.0,286.7962,286.8927,286.6032,286.8637,4647.0
2021-08-04 13:40:00,297.27,297.37,296.97,297.08,8663.0,286.883,286.9795,286.5935,286.6997,8663.0
2021-08-04 13:50:00,297.14,297.47,296.96,297.02,11228.0,286.7576,287.076,286.5839,286.6418,11228.0
2021-08-04 14:00:00,296.97,297.13,296.94,297.0,9536.0,286.5935,286.7479,286.5646,286.6225,9536.0
2021-08-04 14:10:00,296.98,297.14,296.98,297.09,7860.0,286.6032,286.7576,286.6032,286.7093,7860.0
2021-08-04 14:20:00,297.03,297.13,296.97,297.04,8945.0,286.6514,286.7479,286.5935,286.6611,8945.0
2021-08-04 14:30:00,297.04,297.16,297.0,297.16,6556.0,286.6611,286.7769,286.6225,286.7769,6556.0
2021-08-04 14:40:00,297.13,297.19,296.8,296.86,14947.0,286.7479,286.8058,286.4295,286.4874,14947.0
2021-08-04 14:50:00,296.84,297.03,296.7,297.01,12713.0,286.4681,286.6514,286.333,286.6321,12713.0
2021-08-04 15:00:00,297.01,297.22,296.96,297.18,38384.0,286.6321,286.8348,286.5839,286.7962,38384.0
2021-08-04 15:10:00,297.22,297.33,296.98,297.31,11177.0,286.8348,286.9409,286.6032,286.9216,11177.0
2021-08-04 15:20:00,297.37,297.45,296.74,296.77,9550.0,286.9795,287.0567,286.3716,286.4005,9550.0
2021-08-04 15:30:00,296.71,296.72,296.33,296.34,14250.0,286.3426,286.3523,285.9759,285.9855,14250.0
2021-08-04 15:40:00,296.33,296.71,296.25,296.34,26021.0,285.9759,286.3426,285.8987,285.9855,26021.0
2021-08-04 15:50:00,296.38,296.72,296.15,296.23,75572.0,286.0241,286.3523,285.8022,285.8794,75572.0
2021-08-05 09:30:00,297.29,298.99,296.65,298.37,13816.0,286.9023,288.5429,286.2847,287.9446,13816.0
2021-08-05 09:40:00,297.99,297.99,296.69,297.05,11983.0,287.5779,287.5779,286.3233,286.6707,11983.0
2021-08-05 09:50:00,296.97,297.82,296.83,297.43,6520.0,286.5935,287.4138,286.4584,287.0374,6520.0
2021-08-05 10:00:00,297.48,297.49,296.14,296.53,5251.0,287.0857,287.0953,285.7925,286.1689,5251.0
2021-08-05 10:10:00,296.48,296.75,295.84,296.2,12984.0,286.1206,286.3812,285.503,285.8504,12984.0
2021-08-05 10:20:00,296.2,296.31,295.13,295.17,18435.0,285.8504,285.9566,284.8178,284.8564,18435.0
2021-08-05 10:30:00,295.25,295.25,294.56,294.65,10017.0,284.9336,284.9336,284.2677,284.3546,10017.0
2021-08-05 10:40:00,294.67,295.86,294.58,295.67,19046.0,284.3739,285.5223,284.287,285.3389,19046.0
2021-08-05 10:50:00,295.68,295.87,295.6,295.74,9647.0,285.3486,285.532,285.2714,285.4065,9647.0
2021-08-05 11:00:00,295.69,295.75,294.59,294.79,30287.0,285.3582,285.4161,284.2967,284.4897,30287.0
2021-08-05 11:10:00,294.9,295.46,294.89,295.4,14382.0,284.5958,285.1363,284.5862,285.0784,14382.0
2021-08-05 11:20:00,295.39,295.83,295.35,295.6,12167.0,285.0687,285.4934,285.0301,285.2714,12167.0
2021-08-05 11:30:00,295.51,295.63,295.21,295.62,12275.0,285.1845,285.3003,284.895,285.2907,12275.0
2021-08-05 11:40:00,295.6,295.63,295.41,295.56,8182.0,285.2714,285.3003,285.088,285.2328,8182.0
2021-08-05 11:50:00,295.6,295.77,295.6,295.63,6745.0,285.2714,285.4354,285.2714,285.3003,6745.0
2021-08-05 12:00:00,295.72,296.06,295.48,296.02,10334.0,285.3872,285.7153,285.1556,285.6767,10334.0
2021-08-05 12:10:00,295.94,295.94,295.51,295.67,5503.0,285.5995,285.5995,285.1845,285.3389,5503.0
2021-08-05 12:20:00,295.56,295.71,295.45,295.6,6509.0,285.2328,285.3775,285.1266,285.2714,6509.0
2021-08-05 12:30:00,295.64,295.66,295.3,295.41,6520.0,285.31,285.3293,284.9819,285.088,6520.0
2021-08-05 12:40:00,295.41,295.42,295.22,295.31,6809.0,285.088,285.0977,284.9047,284.9915,6809.0
2021-08-05 12:50:00,295.4,295.55,295.1,295.2,20101.0,285.0784,285.2231,284.7889,284.8854,20101.0
2021-08-05 13:00:00,295.12,295.28,295.08,295.11,4286.0,284.8082,284.9626,284.7696,284.7985,4286.0
2021-08-05 13:10:00,295.11,295.5,295.07,295.48,5853.0,284.7985,285.1749,284.7599,285.1556,5853.0
2021-08-05 13:20:00,295.47,295.62,295.26,295.26,13403.0,285.1459,285.2907,284.9433,284.9433,13403.0
2021-08-05 13:30:00,295.29,295.6,295.28,295.51,8860.0,284.9722,285.2714,284.9626,285.1845,8860.0
2021-08-05 13:40:00,295.52,295.54,295.33,295.33,5487.0,285.1942,285.2135,285.0108,285.0108,5487.0
2021-08-05 13:50:00,295.41,295.5,295.26,295.43,19200.0,285.088,285.1749,284.9433,285.1073,19200.0
2021-08-05 14:00:00,295.52,295.9,295.49,295.78,19366.0,285.1942,285.5609,285.1652,285.4451,19366.0
2021-08-05 14:10:00,295.78,295.85,295.57,295.63,16895.0,285.4451,285.5127,285.2424,285.3003,16895.0
2021-08-05 14:20:00,295.62,295.73,295.42,295.5,17161.0,285.2907,285.3968,285.0977,285.1749,17161.0
2021-08-05 14:30:00,295.5,295.76,295.45,295.76,8470.0,285.1749,285.4258,285.1266,285.4258,8470.0
2021-08-05 14:40:00,295.72,295.78,295.44,295.6,32933.0,285.3872,285.4451,285.117,285.2714,32933.0
2021-08-05 14:50:00,295.61,295.78,295.6,295.78,5495.0,285.281,285.4451,285.2714,285.4451,5495.0
2021-08-05 15:00:00,295.83,296.0,295.78,295.83,5888.0,285.4934,285.6574,285.4451,285.4934,5888.0
2021-08-05 15:10:00,295.86,296.03,295.85,296.02,6263.0,285.5223,285.6864,285.5127,285.6767,6263.0
2021-08-05 15:20:00,296.04,296.07,295.69,295.84,6927.0,285.696,285.725,285.3582,285.503,6927.0
2021-08-05 15:30:00,295.88,296.14,295.83,296.02,12495.0,285.5416,285.7925,285.4934,285.6767,12495.0
2021-08-05 15:40:00,296.0,296.07,295.8,295.95,12338.0,285.6574,285.725,285.4644,285.6092,12338.0
2021-08-05 15:50:00,295.88,295.95,295.48,295.68,110574.0,285.5416,285.6092,285.1556,285.3486,110574.0
2021-08-06 09:30:00,295.55,297.75,295.55,297.47,15930.0,285.2231,287.3463,285.2231,287.076,15930.0
2021-08-06 09:40:00,297.72,298.27,296.32,296.73,22916.0,287.3173,287.8481,285.9662,286.3619,22916.0
2021-08-06 09:50:00,296.89,297.24,296.53,296.55,9713.0,286.5163,286.8541,286.1689,286.1882,9713.0
2021-08-06 10:00:00,296.53,297.74,296.23,297.7,14410.0,286.1689,287.3366,285.8794,287.298,14410.0
2021-08-06 10:10:00,297.55,297.55,296.57,296.66,5616.0,287.1533,287.1533,286.2075,286.2944,5616.0
2021-08-06 10:20:00,296.93,297.46,296.75,297.15,5938.0,286.5549,287.0664,286.3812,286.7672,5938.0
2021-08-06 10:30:00,297.24,297.55,297.09,297.4,3547.0,286.8541,287.1533,286.7093,287.0085,3547.0
2021-08-06 10:40:00,297.35,297.37,296.56,296.61,5647.0,286.9602,286.9795,286.1978,286.2461,5647.0
2021-08-06 10:50:00,296.49,296.99,296.46,296.91,5493.0,286.1303,286.6128,286.1013,286.5356,5493.0
2021-08-06 11:00:00,297.02,297.24,296.84,297.12,3071.0,286.6418,286.8541,286.4681,286.7383,3071.0
2021-08-06 11:10:00,297.2,297.2,296.5,296.51,4711.0,286.8155,286.8155,286.1399,286.1496,4711.0
2021-08-06 11:20:00,296.66,296.76,296.48,296.56,15298.0,286.2944,286.3909,286.1206,286.1978,15298.0
2021-08-06 11:30:00,296.63,296.66,296.27,296.27,11893.0,286.2654,286.2944,285.918,285.918,11893.0
2021-08-06 11:40:00,296.14,296.57,295.93,296.45,29792.0,285.7925,286.2075,285.5899,286.0917,29792.0
2021-08-06 11:50:00,296.51,296.88,296.34,296.59,31236.0,286.1496,286.5067,285.9855,286.2268,31236.0
2021-08-06 12:00:00,296.62,296.62,295.94,296.18,6602.0,286.2557,286.2557,285.5995,285.8311,6602.0
2021-08-06 12:10:00,296.25,296.65,296.25,296.49,27294.0,285.8987,286.2847,285.8987,286.1303,27294.0
2021-08-06 12:20:00,296.51,296.75,296.46,296.54,9700.0,286.1496,286.3812,286.1013,286.1785,9700.0
2021-08-06 12:30:00,296.47,297.05,296.43,296.88,17326.0,286.111,286.6707,286.0724,286.5067,17326.0
2021-08-06 12:40:00,296.88,296.92,296.37,296.73,3801.0,286.5067,286.5453,286.0145,286.3619,3801.0
2021-08-06 12:50:00,296.93,296.99,296.49,296.85,4339.0,286.5549,286.6128,286.1303,286.4777,4339.0
2021-08-06 13:00:00,296.81,297.07,296.6,296.64,7415.0,286.4391,286.69,286.2364,286.275,7415.0
2021-08-06 13:10:00,296.62,296.79,296.56,296.79,4401.0,286.2557,286.4198,286.1978,286.4198,4401.0
2021-08-06 13:20:00,296.85,297.0,296.69,297.0,2125.0,286.4777,286.6225,286.3233,286.6225,2125.0
2021-08-06 13:30:00,296.96,296.97,296.57,296.59,2627.0,286.5839,286.5935,286.2075,286.2268,2627.0
2021-08-06 13:40:00,296.53,296.93,296.4,296.88,5009.0,286.1689,286.5549,286.0434,286.5067,5009.0
2021-08-06 13:50:00,296.81,296.84,296.4,296.46,3340.0,286.4391,286.4681,286.0434,286.1013,3340.0
2021-08-06 14:00:00,296.5,296.58,296.45,296.53,17250.0,286.1399,286.2171,286.0917,286.1689,17250.0
2021-08-06 14:10:00,296.54,296.65,296.45,296.65,7214.0,286.1785,286.2847,286.0917,286.2847,7214.0
2021-08-06 14:20:00,296.7,296.7,296.5,296.51,3857.0,286.333,286.333,286.1399,286.1496,3857.0
2021-08-06 14:30:00,296.5,296.6,296.46,296.59,9426.0,286.1399,286.2364,286.1013,286.2268,9426.0
2021-08-06 14:40:00,296.56,296.88,296.47,296.85,7369.0,286.1978,286.5067,286.111,286.4777,7369.0
2021-08-06 14:50:00,296.82,297.01,296.76,296.86,3812.0,286.4488,286.6321,286.3909,286.4874,3812.0
2021-08-06 15:00:00,296.91,297.16,296.89,297.08,5194.0,286.5356,286.7769,286.5163,286.6997,5194.0
2021-08-06 15:10:00,297.11,297.26,297.02,297.18,6847.0,286.7286,286.8734,286.6418,286.7962,6847.0
2021-08-06 15:20:00,297.18,297.34,297.07,297.23,8104.0,286.7962,286.9506,286.69,286.8444,8104.0
2021-08-06 15:30:00,297.24,297.32,297.04,297.11,10895.0,286.8541,286.9313,286.6611,286.7286,10895.0
2021-08-06 15:40:00,297.1,297.13,296.82,296.94,11220.0,286.719,286.7479,286.4488,286.5646,11220.0
2021-08-06 15:50:00,296.91,297.14,296.72,296.95,39754.0,286.5356,286.7576,286.3523,286.5742,39754.0
2021-08-09 09:30:00,297.14,297.61,295.7,296.69,22950.0,286.7576,287.2112,285.3679,286.3233,22950.0
2021-08-09 09:40:00,296.66,297.22,296.13,297.15,12261.0,286.2944,286.8348,285.7829,286.7672,12261.0
2021-08-09 09:50:00,297.23,297.85,296.96,297.1,30671.0,286.8444,287.4428,286.5839,286.719,30671.0
2021-08-09 10:00:00,296.89,297.58,296.61,297.36,33157.0,286.5163,287.1822,286.2461,286.9699,33157.0
2021-08-09 10:10:00,297.35,297.35,296.8,296.99,11940.0,286.9602,286.9602,286.4295,286.6128,11940.0
2021-08-09 10:20:00,297.04,297.19,296.82,296.95,23105.0,286.6611,286.8058,286.4488,286.5742,23105.0
2021-08-09 10:30:00,296.83,297.24,296.57,296.95,20220.0,286.4584,286.8541,286.2075,286.5742,20220.0
2021-08-09 10:40:00,297.01,297.21,296.83,297.09,19491.0,286.6321,286.8251,286.4584,286.7093,19491.0
2021-08-09 10:50:00,297.14,297.8,296.85,296.91,6911.0,286.7576,287.3945,286.4777,286.5356,6911.0
2021-08-09 11:00:00,296.84,296.84,296.15,296.26,8445.0,286.4681,286.4681,285.8022,285.9083,8445.0
2021-08-09 11:10:00,296.22,296.36,296.14,296.35,9144.0,285.8697,286.0048,285.7925,285.9952,9144.0
2021-08-09 11:20:00,296.29,296.5,296.19,296.39,10561.0,285.9373,286.1399,285.8408,286.0338,10561.0
2021-08-09 11:30:00,296.4,296.92,296.36,296.87,17803.0,286.0434,286.5453,286.0048,286.497,17803.0
2021-08-09 11:40:00,296.93,297.1,296.75,297.1,3959.0,286.5549,286.719,286.3812,286.719,3959.0
2021-08-09 11:50:00,297.06,297.46,297.03,297.46,3603.0,286.6804,287.0664,286.6514,287.0664,3603.0
2021-08-09 12:00:00,297.43,297.45,297.16,297.17,2400.0,287.0374,287.0567,286.7769,286.7865,2400.0
2021-08-09 12:10:00,297.18,297.38,297.09,297.32,3266.0,286.7962,286.9892,286.7093,286.9313,3266.0
2021-08-09 12:20:00,297.29,297.29,296.9,297.06,3318.0,286.9023,286.9023,286.526,286.6804,3318.0
2021-08-09 12:30:00,297.07,297.18,296.87,297.0,6549.0,286.69,286.7962,286.497,286.6225,6549.0
2021-08-09 12:40:00,297.08,297.29,297.02,297.06,3468.0,286.6997,286.9023,286.6418,286.6804,3468.0
2021-08-09 12:50:00,297.13,297.26,297.01,297.13,3652.0,286.7479,286.8734,286.6321,286.7479,3652.0
2021-08-09 13:00:00,297.17,297.26,296.82,296.82,4123.0,286.7865,286.8734,286.4488,286.4488,4123.0
2021-08-09 13:10:00,296.92,297.04,296.66,296.69,5447.0,286.5453,286.6611,286.2944,286.3233,5447.0
2021-08-09 13:20:00,296.7,296.78,296.59,296.59,4889.0,286.333,286.4102,286.2268,286.2268,4889.0
2021-08-09 13:30:00,296.63,296.98,296.63,296.79,13837.0,286.2654,286.6032,286.2654,286.4198,13837.0
2021-08-09 13:40:00,296.82,297.02,296.69,297.02,4454.0,286.4488,286.6418,286.3233,286.6418,4454.0
2021-08-09 13:50:00,297.03,297.06,296.82,296.85,9676.0,286.6514,286.6804,286.4488,286.4777,9676.0
2021-08-09 14:00:00,296.84,297.28,296.82,297.09,8631.0,286.4681,286.8927,286.4488,286.7093,8631.0
2021-08-09 14:10:00,297.08,297.23,297.04,297.13,5640.0,286.6997,286.8444,286.6611,286.7479,5640.0
2021-08-09 14:20:00,297.19,297.38,297.15,297.37,5634.0,286.8058,286.9892,286.7672,286.9795,5634.0
2021-08-09 14:30:00,297.4,297.55,297.28,297.29,6614.0,287.0085,287.1533,286.8927,286.9023,6614.0
2021-08-09 14:40:00,297.24,297.35,297.11,297.11,6669.0,286.8541,286.9602,286.7286,286.7286,6669.0
2021-08-09 14:50:00,297.14,297.19,297.03,297.03,3610.0,286.7576,286.8058,286.6514,286.6514,3610.0
2021-08-09 15:00:00,297.13,297.14,296.9,296.98,6071.0,286.7479,286.7576,286.526,286.6032,6071.0
2021-08-09 15:10:00,297.0,297.1,296.96,297.04,10283.0,286.6225,286.719,286.5839,286.6611,10283.0
2021-08-09 15:20:00,297.04,297.08,296.9,297.02,6677.0,286.6611,286.6997,286.526,286.6418,6677.0
2021-08-09 15:30:00,297.05,297.3,296.93,297.23,22191.0,286.6707,286.912,286.5549,286.8444,22191.0
2021-08-09 15:40:00,297.19,297.19,296.68,296.87,20041.0,286.8058,286.8058,286.3137,286.497,20041.0
2021-08-09 15:50:00,296.82,297.45,296.75,297.43,71757.0,286.4488,287.0567,286.3812,287.0374,71757.0
2021-08-10 09:30:00,297.71,298.1,296.81,297.18,27149.0,287.3077,287.684,286.4391,286.7962,27149.0
2021-08-10 09:40:00,297.31,297.71,296.69,297.15,7703.0,286.9216,287.3077,286.3233,286.7672,7703.0
2021-08-10 09:50:00,296.93,297.07,296.43,296.43,6413.0,286.5549,286.69,286.0724,286.0724,6413.0
2021-08-10 10:00:00,296.33,297.25,296.31,297.0,5463.0,285.9759,286.8637,285.9566,286.6225,5463.0
2021-08-10 10:10:00,297.11,297.43,296.68,297.36,5928.0,286.7286,287.0374,286.3137,286.9699,5928.0
2021-08-10 10:20:00,297.27,297.63,297.18,297.57,3087.0,286.883,287.2305,286.7962,287.1726,3087.0
2021-08-10 10:30:00,297.63,297.71,297.05,297.44,8829.0,287.2305,287.3077,286.6707,287.0471,8829.0
2021-08-10 10:40:00,297.51,297.89,297.51,297.6,7848.0,287.1147,287.4814,287.1147,287.2015,7848.0
2021-08-10 10:50:00,297.51,297.58,297.17,297.17,4783.0,287.1147,287.1822,286.7865,286.7865,4783.0
2021-08-10 11:00:00,297.1,297.38,296.99,297.34,10323.0,286.719,286.9892,286.6128,286.9506,10323.0
2021-08-10 11:10:00,297.43,297.6,297.36,297.5,5802.0,287.0374,287.2015,286.9699,287.105,5802.0
2021-08-10 11:20:00,297.4,297.77,297.4,297.71,7649.0,287.0085,287.3656,287.0085,287.3077,7649.0
2021-08-10 11:30:00,297.76,297.8,297.3,297.31,7010.0,287.3559,287.3945,286.912,286.9216,7010.0
2021-08-10 11:40:00,297.27,297.72,297.27,297.52,2761.0,286.883,287.3173,286.883,287.1243,2761.0
2021-08-10 11:50:00,297.6,297.76,297.51,297.76,3979.0,287.2015,287.3559,287.1147,287.3559,3979.0
2021-08-10 12:00:00,297.82,297.83,297.03,297.05,3866.0,287.4138,287.4235,286.6514,286.6707,3866.0
2021-08-10 12:10:00,296.9,296.97,296.58,296.58,7316.0,286.526,286.5935,286.2171,286.2171,7316.0
2021-08-10 12:20:00,296.53,296.65,296.44,296.59,11141.0,286.1689,286.2847,286.082,286.2268,11141.0
2021-08-10 12:30:00,296.67,296.71,296.25,296.25,10285.0,286.304,286.3426,285.8987,285.8987,10285.0
2021-08-10 12:40:00,296.19,296.35,295.89,296.27,6848.0,285.8408,285.9952,285.5513,285.918,6848.0
2021-08-10 12:50:00,296.15,296.42,296.15,296.32,5421.0,285.8022,286.0627,285.8022,285.9662,5421.0
2021-08-10 13:00:00,296.28,296.5,296.27,296.46,4942.0,285.9276,286.1399,285.918,286.1013,4942.0
2021-08-10 13:10:00,296.51,296.51,296.1,296.24,7377.0,286.1496,286.1496,285.7539,285.889,7377.0
2021-08-10 13:20:00,296.23,296.23,295.92,295.97,4075.0,285.8794,285.8794,285.5802,285.6285,4075.0
2021-08-10 13:30:00,295.91,296.05,295.79,295.92,4993.0,285.5706,285.7057,285.4547,285.5802,4993.0
2021-08-10 13:40:00,295.94,296.22,295.84,296.19,10952.0,285.5995,285.8697,285.503,285.8408,10952.0
2021-08-10 13:50:00,296.16,297.11,296.16,297.11,6621.0,285.8118,286.7286,285.8118,286.7286,6621.0
2021-08-10 14:00:00,297.12,297.19,296.91,296.97,6878.0,286.7383,286.8058,286.5356,286.5935,6878.0
2021-08-10 14:10:00,296.98,297.01,296.37,296.57,6155.0,286.6032,286.6321,286.0145,286.2075,6155.0
2021-08-10 14:20:00,296.62,296.83,296.6,296.68,5232.0,286.2557,286.4584,286.2364,286.3137,5232.0
2021-08-10 14:30:00,296.59,296.64,296.36,296.36,2629.0,286.2268,286.275,286.0048,286.0048,2629.0
2021-08-10 14:40:00,296.38,296.69,296.31,296.4,6676.0,286.0241,286.3233,285.9566,286.0434,6676.0
2021-08-10 14:50:00,296.33,296.69,296.33,296.68,3869.0,285.9759,286.3233,285.9759,286.3137,3869.0
2021-08-10 15:00:00,296.67,296.68,296.37,296.49,6512.0,286.304,286.3137,286.0145,286.1303,6512.0
2021-08-10 15:10:00,296.43,296.43,296.1,296.23,3860.0,286.0724,286.0724,285.7539,285.8794,3860.0
2021-08-10 15:20:00,296.26,296.41,296.09,296.09,6824.0,285.9083,286.0531,285.7443,285.7443,6824.0
2021-08-10 15:30:00,296.07,296.3,296.01,296.17,11484.0,285.725,285.9469,285.6671,285.8215,11484.0
2021-08-10 15:40:00,296.13,296.26,296.07,296.15,12608.0,285.7829,285.9083,285.725,285.8022,12608.0
2021-08-10 15:50:00,296.05,296.21,295.86,296.1,51772.0,285.7057,285.8601,285.5223,285.7539,51772.0
2021-08-11 09:30:00,297.33,298.88,297.08,298.05,25811.0,286.9409,288.4368,286.6997,287.6358,25811.0
2021-08-11 09:40:00,297.51,299.07,297.25,298.94,36841.0,287.1147,288.6201,286.8637,288.4947,36841.0
2021-08-11 09:50:00,298.91,299.64,298.53,299.41,15619.0,288.4657,289.1702,288.099,288.9483,15619.0
2021-08-11 10:00:00,299.5,300.56,299.12,300.42,43065.0,289.0351,290.0581,288.6684,289.923,43065.0
2021-08-11 10:10:00,300.42,301.21,300.33,301.1,20948.0,289.923,290.6854,289.8361,290.5792,20948.0
2021-08-11 10:20:00,301.1,301.86,301.01,301.75,38521.0,290.5792,291.3127,290.4924,291.2065,38521.0
2021-08-11 10:30:00,301.74,302.04,301.46,301.89,34810.0,291.1968,291.4864,290.9266,291.3416,34810.0
2021-08-11 10:40:00,301.92,302.14,301.09,301.09,28619.0,291.3706,291.5829,290.5696,290.5696,28619.0
2021-08-11 10:50:00,301.0,301.26,300.53,300.7,13060.0,290.4827,290.7336,290.0291,290.1932,13060.0
2021-08-11 11:00:00,300.63,300.92,300.54,300.62,11935.0,290.1256,290.4055,290.0388,290.116,11935.0
2021-08-11 11:10:00,300.76,301.27,300.66,301.17,7865.0,290.2511,290.7433,290.1546,290.6468,7865.0
2021-08-11 11:20:00,301.2,301.34,300.86,300.87,12524.0,290.6757,290.8108,290.3476,290.3572,12524.0
2021-08-11 11:30:00,300.7,300.85,300.36,300.36,6086.0,290.1932,290.3379,289.8651,289.8651,6086.0
2021-08-11 11:40:00,300.33,300.33,299.83,299.97,9151.0,289.8361,289.8361,289.3536,289.4887,9151.0
2021-08-11 11:50:00,299.97,300.14,299.47,299.79,7090.0,289.4887,289.6528,289.0062,289.315,7090.0
2021-08-11 12:00:00,299.78,299.86,299.25,299.3,10573.0,289.3053,289.3825,288.7939,288.8421,10573.0
2021-08-11 12:10:00,299.3,299.61,299.24,299.42,6023.0,288.8421,289.1413,288.7842,288.9579,6023.0
2021-08-11 12:20:00,299.36,300.1,299.33,299.97,14295.0,288.9,289.6142,288.8711,289.4887,14295.0
2021-08-11 12:30:00,299.96,300.29,299.88,300.15,7904.0,289.479,289.7975,289.4018,289.6624,7904.0
2021-08-11 12:40:00,300.11,300.12,299.74,299.83,12235.0,289.6238,289.6335,289.2667,289.3536,12235.0
2021-08-11 12:50:00,299.88,300.26,299.88,300.16,5169.0,289.4018,289.7686,289.4018,289.6721,5169.0
2021-08-11 13:00:00,300.05,300.45,299.98,300.38,8653.0,289.5659,289.9519,289.4983,289.8844,8653.0
2021-08-11 13:10:00,300.37,300.39,300.14,300.31,6804.0,289.8747,289.894,289.6528,289.8168,6804.0
2021-08-11 13:20:00,300.24,300.66,300.2,300.39,12048.0,289.7493,290.1546,289.7107,289.894,12048.0
2021-08-11 13:30:00,300.41,300.72,300.26,300.71,10238.0,289.9133,290.2125,289.7686,290.2028,10238.0
2021-08-11 13:40:00,300.63,301.1,300.61,301.09,22203.0,290.1256,290.5792,290.1063,290.5696,22203.0
2021-08-11 13:50:00,301.16,301.19,300.08,300.46,35770.0,290.6371,290.6661,289.5949,289.9616,35770.0
2021-08-11 14:00:00,300.47,301.55,300.32,301.19,28301.0,289.9712,291.0135,289.8265,290.6661,28301.0
2021-08-11 14:10:00,301.16,301.17,300.8,300.97,8540.0,290.6371,290.6468,290.2897,290.4538,8540.0
2021-08-11 14:20:00,301.11,301.32,301.0,301.25,7158.0,290.5889,290.7915,290.4827,290.724,7158.0
2021-08-11 14:30:00,301.25,301.3,301.09,301.17,8110.0,290.724,290.7722,290.5696,290.6468,8110.0
2021-08-11 14:40:00,301.16,301.3,301.05,301.28,9108.0,290.6371,290.7722,290.531,290.7529,9108.0
2021-08-11 14:50:00,301.25,301.29,301.05,301.29,13032.0,290.724,290.7626,290.531,290.7626,13032.0
2021-08-11 15:00:00,301.29,301.45,301.18,301.45,15991.0,290.7626,290.917,290.6564,290.917,15991.0
2021-08-11 15:10:00,301.48,301.81,301.4,301.78,15869.0,290.9459,291.2644,290.8687,291.2355,15869.0
2021-08-11 15:20:00,301.77,301.98,301.71,301.97,13711.0,291.2258,291.4285,291.1679,291.4188,13711.0
2021-08-11 15:30:00,301.98,302.14,301.77,301.77,19050.0,291.4285,291.5829,291.2258,291.2258,19050.0
2021-08-11 15:40:00,301.81,302.17,301.66,301.81,26515.0,291.2644,291.6118,291.1196,291.2644,26515.0
2021-08-11 15:50:00,301.98,303.03,301.69,302.33,131496.0,291.4285,292.4418,291.1486,291.7662,131496.0
2021-08-12 09:30:00,301.56,302.72,299.55,301.83,37228.0,291.0231,292.1426,289.0834,291.2837,37228.0
2021-08-12 09:40:00,302.13,302.86,301.42,302.08,36782.0,291.5732,292.2777,290.888,291.525,36782.0
2021-08-12 09:50:00,302.21,302.49,301.9,302.22,16165.0,291.6504,291.9206,291.3513,291.6601,16165.0
2021-08-12 10:00:00,302.36,302.76,302.0,302.49,7213.0,291.7952,292.1812,291.4478,291.9206,7213.0
2021-08-12 10:10:00,302.31,302.74,302.31,302.48,7999.0,291.7469,292.1619,291.7469,291.911,7999.0
2021-08-12 10:20:00,302.47,303.5,302.46,303.49,19291.0,291.9013,292.8954,291.8917,292.8857,19291.0
2021-08-12 10:30:00,303.49,303.61,302.85,303.55,11890.0,292.8857,293.0015,292.2681,292.9436,11890.0
2021-08-12 10:40:00,303.55,303.56,302.93,303.41,10045.0,292.9436,292.9533,292.3453,292.8085,10045.0
2021-08-12 10:50:00,303.32,304.34,303.22,303.64,19340.0,292.7216,293.706,292.6251,293.0305,19340.0
2021-08-12 11:00:00,303.78,303.96,303.15,303.57,11887.0,293.1656,293.3393,292.5576,292.9629,11887.0
2021-08-12 11:10:00,303.59,303.68,303.32,303.37,16056.0,292.9822,293.0691,292.7216,292.7699,16056.0
2021-08-12 11:20:00,303.36,303.52,303.23,303.37,11297.0,292.7602,292.9147,292.6348,292.7699,11297.0
2021-08-12 11:30:00,303.3,303.32,302.79,303.05,18336.0,292.7023,292.7216,292.2102,292.4611,18336.0
2021-08-12 11:40:00,303.01,303.04,302.45,303.0,23795.0,292.4225,292.4514,291.882,292.4128,23795.0
2021-08-12 11:50:00,303.0,303.0,302.32,302.38,8746.0,292.4128,292.4128,291.7566,291.8145,8746.0
2021-08-12 12:00:00,302.3,302.9,302.3,302.88,10992.0,291.7373,292.3163,291.7373,292.297,10992.0
2021-08-12 12:10:00,302.85,302.94,302.69,302.88,10293.0,292.2681,292.3549,292.1137,292.297,10293.0
2021-08-12 12:20:00,302.76,303.02,302.47,303.01,7181.0,292.1812,292.4321,291.9013,292.4225,7181.0
2021-08-12 12:30:00,303.01,303.67,302.93,303.63,7028.0,292.4225,293.0594,292.3453,293.0208,7028.0
2021-08-12 12:40:00,303.64,303.86,303.37,303.43,12222.0,293.0305,293.2428,292.7699,292.8278,12222.0
2021-08-12 12:50:00,303.43,303.73,303.43,303.63,5551.0,292.8278,293.1173,292.8278,293.0208,5551.0
2021-08-12 13:00:00,303.56,303.56,303.16,303.44,5065.0,292.9533,292.9533,292.5672,292.8374,5065.0
2021-08-12 13:10:00,303.49,303.58,302.92,302.99,8763.0,292.8857,292.9726,292.3356,292.4032,8763.0
2021-08-12 13:20:00,302.91,303.5,302.88,303.18,6248.0,292.326,292.8954,292.297,292.5865,6248.0
2021-08-12 13:30:00,303.23,303.63,303.19,303.5,10570.0,292.6348,293.0208,292.5962,292.8954,10570.0
2021-08-12 13:40:00,303.51,303.9,303.38,303.44,8250.0,292.905,293.2814,292.7795,292.8374,8250.0
2021-08-12 13:50:00,303.44,303.91,303.14,303.57,11036.0,292.8374,293.291,292.5479,292.9629,11036.0
2021-08-12 14:00:00,303.39,303.99,303.39,303.86,12529.0,292.7892,293.3682,292.7892,293.2428,12529.0
2021-08-12 14:10:00,303.82,303.82,303.54,303.65,5224.0,293.2042,293.2042,292.934,293.0401,5224.0
2021-08-12 14:20:00,303.66,303.79,303.57,303.69,7208.0,293.0498,293.1752,292.9629,293.0787,7208.0
2021-08-12 14:30:00,303.63,303.64,303.34,303.54,5937.0,293.0208,293.0305,292.7409,292.934,5937.0
2021-08-12 14:40:00,303.56,303.61,303.35,303.43,8251.0,292.9533,293.0015,292.7506,292.8278,8251.0
2021-08-12 14:50:00,303.42,303.56,303.29,303.56,9434.0,292.8181,292.9533,292.6927,292.9533,9434.0
2021-08-12 15:00:00,303.56,304.2,303.53,304.05,15037.0,292.9533,293.5709,292.9243,293.4261,15037.0
2021-08-12 15:10:00,304.13,304.33,304.09,304.32,9111.0,293.5033,293.6964,293.4647,293.6867,9111.0
2021-08-12 15:20:00,304.3,304.31,303.92,303.96,10254.0,293.6674,293.6771,293.3007,293.3393,10254.0
2021-08-12 15:30:00,303.96,304.11,303.9,304.02,14579.0,293.3393,293.484,293.2814,293.3972,14579.0
2021-08-12 15:40:00,304.03,304.06,303.64,303.73,17110.0,293.4068,293.4358,293.0305,293.1173,17110.0
2021-08-12 15:50:00,303.66,304.12,303.45,303.67,89007.0,293.0498,293.4937,292.8471,293.0594,89007.0
2021-08-13 09:30:00,303.71,304.76,303.71,304.73,9895.0,293.098,294.1113,293.098,294.0824,9895.0
2021-08-13 09:40:00,305.0,305.97,304.96,305.68,17017.0,294.3429,295.279,294.3043,294.9992,17017.0
2021-08-13 09:50:00,305.73,306.3,305.64,305.64,20299.0,295.0474,295.5975,294.9606,294.9606,20299.0
2021-08-13 10:00:00,305.84,306.24,305.26,305.85,19432.0,295.1536,295.5396,294.5939,295.1632,19432.0
2021-08-13 10:10:00,305.81,306.65,305.56,306.23,27816.0,295.1246,295.9353,294.8834,295.53,27816.0
2021-08-13 10:20:00,306.23,307.12,306.23,307.12,17404.0,295.53,296.3889,295.53,296.3889,17404.0
2021-08-13 10:30:00,307.14,307.33,306.18,306.18,16905.0,296.4082,296.5915,295.4817,295.4817,16905.0
2021-08-13 10:40:00,306.18,306.84,305.77,305.81,18218.0,295.4817,296.1186,295.086,295.1246,18218.0
2021-08-13 10:50:00,305.81,305.87,305.08,305.17,8517.0,295.1246,295.1825,294.4201,294.507,8517.0
2021-08-13 11:00:00,305.24,305.28,304.4,304.6,13159.0,294.5746,294.6132,293.7639,293.9569,13159.0
2021-08-13 11:10:00,304.59,304.84,304.42,304.84,12399.0,293.9473,294.1885,293.7832,294.1885,12399.0
2021-08-13 11:20:00,304.91,305.03,303.9,304.02,9478.0,294.2561,294.3719,293.2814,293.3972,9478.0
2021-08-13 11:30:00,304.26,304.26,303.7,303.88,4057.0,293.6288,293.6288,293.0884,293.2621,4057.0
2021-08-13 11:40:00,303.89,304.36,303.81,304.25,6059.0,293.2717,293.7253,293.1945,293.6191,6059.0
2021-08-13 11:50:00,304.26,304.52,304.13,304.52,6013.0,293.6288,293.8797,293.5033,293.8797,6013.0
2021-08-13 12:00:00,304.53,304.78,304.43,304.61,5106.0,293.8894,294.1306,293.7929,293.9666,5106.0
2021-08-13 12:10:00,304.5,304.88,304.5,304.61,4689.0,293.8604,294.2271,293.8604,293.9666,4689.0
2021-08-13 12:20:00,304.74,304.99,304.73,304.85,4619.0,294.092,294.3333,294.0824,294.1982,4619.0
2021-08-13 12:30:00,304.88,305.12,304.78,304.94,7089.0,294.2271,294.4587,294.1306,294.285,7089.0
2021-08-13 12:40:00,304.88,305.44,304.88,304.91,9933.0,294.2271,294.7676,294.2271,294.2561,9933.0
2021-08-13 12:50:00,305.1,305.39,305.02,305.34,11705.0,294.4394,294.7193,294.3622,294.6711,11705.0
2021-08-13 13:00:00,305.18,305.35,304.91,305.05,9133.0,294.5167,294.6807,294.2561,294.3912,9133.0
2021-08-13 13:10:00,304.98,305.28,304.89,305.16,8419.0,294.3236,294.6132,294.2368,294.4974,8419.0
2021-08-13 13:20:00,305.13,305.18,304.82,304.88,7538.0,294.4684,294.5167,294.1692,294.2271,7538.0
2021-08-13 13:30:00,304.84,305.14,304.82,305.11,14855.0,294.1885,294.478,294.1692,294.4491,14855.0
2021-08-13 13:40:00,305.1,305.31,305.01,305.11,6325.0,294.4394,294.6421,294.3526,294.4491,6325.0
2021-08-13 13:50:00,305.17,305.31,305.11,305.17,6460.0,294.507,294.6421,294.4491,294.507,6460.0
2021-08-13 14:00:00,305.15,305.32,305.1,305.31,11277.0,294.4877,294.6518,294.4394,294.6421,11277.0
2021-08-13 14:10:00,305.32,305.5,305.22,305.27,9284.0,294.6518,294.8255,294.5553,294.6035,9284.0
2021-08-13 14:20:00,305.3,305.53,305.05,305.43,7526.0,294.6325,294.8544,294.3912,294.7579,7526.0
2021-08-13 14:30:00,305.38,305.7,305.27,305.4,7509.0,294.7097,295.0185,294.6035,294.729,7509.0
2021-08-13 14:40:00,305.4,305.54,305.23,305.38,7348.0,294.729,294.8641,294.5649,294.7097,7348.0
2021-08-13 14:50:00,305.38,305.48,305.3,305.34,8093.0,294.7097,294.8062,294.6325,294.6711,8093.0
2021-08-13 15:00:00,305.32,305.59,305.32,305.5,6815.0,294.6518,294.9123,294.6518,294.8255,6815.0
2021-08-13 15:10:00,305.5,305.55,305.37,305.4,10388.0,294.8255,294.8737,294.7,294.729,10388.0
2021-08-13 15:20:00,305.4,305.49,305.38,305.39,11992.0,294.729,294.8158,294.7097,294.7193,11992.0
2021-08-13 15:30:00,305.38,305.6,305.33,305.54,14166.0,294.7097,294.922,294.6614,294.8641,14166.0
2021-08-13 15:40:00,305.52,305.58,305.34,305.47,21788.0,294.8448,294.9027,294.6711,294.7965,21788.0
2021-08-13 15:50:00,305.59,305.98,305.36,305.64,68842.0,294.9123,295.2887,294.6904,294.9606,68842.0
2021-08-16 09:30:00,305.34,306.0,304.01,305.11,18692.0,294.6711,295.308,293.3875,294.4491,18692.0
2021-08-16 09:40:00,305.04,305.26,303.61,304.13,19954.0,294.3815,294.5939,293.0015,293.5033,19954.0
2021-08-16 09:50:00,304.15,305.21,304.1,305.1,12339.0,293.5226,294.5456,293.4744,294.4394,12339.0
2021-08-16 10:00:00,304.89,305.08,304.37,304.91,11207.0,294.2368,294.4201,293.735,294.2561,11207.0
2021-08-16 10:10:00,305.0,305.83,304.73,305.16,16227.0,294.3429,295.1439,294.0824,294.4974,16227.0
2021-08-16 10:20:00,305.22,306.8,305.22,306.46,14215.0,294.5553,296.08,294.5553,295.7519,14215.0
2021-08-16 10:30:00,306.5,306.98,306.12,306.42,14205.0,295.7905,296.2538,295.4238,295.7133,14205.0
2021-08-16 10:40:00,306.55,307.14,306.55,307.05,9541.0,295.8388,296.4082,295.8388,296.3213,9541.0
2021-08-16 10:50:00,307.04,307.05,305.93,306.49,9017.0,296.3117,296.3213,295.2404,295.7809,9017.0
2021-08-16 11:00:00,306.64,306.64,305.79,305.79,10333.0,295.9256,295.9256,295.1053,295.1053,10333.0
2021-08-16 11:10:00,305.94,306.62,305.85,306.45,11691.0,295.2501,295.9063,295.1632,295.7423,11691.0
2021-08-16 11:20:00,306.55,306.98,306.41,306.85,5379.0,295.8388,296.2538,295.7037,296.1283,5379.0
2021-08-16 11:30:00,306.92,307.36,306.9,306.99,6717.0,296.1959,296.6205,296.1766,296.2634,6717.0
2021-08-16 11:40:00,307.0,307.02,306.69,306.77,5240.0,296.2731,296.2924,295.9739,296.0511,5240.0
2021-08-16 11:50:00,306.72,306.93,306.67,306.78,5525.0,296.0028,296.2055,295.9546,296.0607,5525.0
2021-08-16 12:00:00,306.82,307.38,306.82,307.15,10286.0,296.0993,296.6398,296.0993,296.4178,10286.0
2021-08-16 12:10:00,307.2,307.29,306.93,307.16,5283.0,296.4661,296.5529,296.2055,296.4275,5283.0
2021-08-16 12:20:00,307.21,307.66,307.21,307.48,4763.0,296.4757,296.91,296.4757,296.7363,4763.0
2021-08-16 12:30:00,307.46,307.86,307.38,307.8,8364.0,296.717,297.103,296.6398,297.0451,8364.0
2021-08-16 12:40:00,307.83,308.64,307.83,308.63,13994.0,297.0741,297.8558,297.0741,297.8461,13994.0
2021-08-16 12:50:00,308.51,308.82,308.45,308.73,20799.0,297.7303,298.0295,297.6724,297.9426,20799.0
2021-08-16 13:00:00,308.64,308.64,307.95,308.0,8924.0,297.8558,297.8558,297.1899,297.2381,8924.0
2021-08-16 13:10:00,307.98,308.19,307.96,308.18,4781.0,297.2188,297.4215,297.1995,297.4118,4781.0
2021-08-16 13:20:00,308.17,308.43,307.94,308.08,16662.0,297.4022,297.6531,297.1802,297.3153,16662.0
2021-08-16 13:30:00,308.08,308.16,307.74,307.86,12720.0,297.3153,297.3925,296.9872,297.103,12720.0
2021-08-16 13:40:00,307.76,307.76,307.04,307.06,8422.0,297.0065,297.0065,296.3117,296.331,8422.0
2021-08-16 13:50:00,307.15,307.24,307.03,307.19,10312.0,296.4178,296.5047,296.302,296.4564,10312.0
2021-08-16 14:00:00,307.19,307.26,306.96,307.09,12524.0,296.4564,296.524,296.2345,296.3599,12524.0
2021-08-16 14:10:00,307.13,307.39,307.0,307.38,9852.0,296.3985,296.6494,296.2731,296.6398,9852.0
2021-08-16 14:20:00,307.28,307.36,307.05,307.24,10333.0,296.5433,296.6205,296.3213,296.5047,10333.0
2021-08-16 14:30:00,307.24,307.5,307.07,307.07,14854.0,296.5047,296.7556,296.3406,296.3406,14854.0
2021-08-16 14:40:00,307.03,307.3,307.0,307.2,14209.0,296.302,296.5626,296.2731,296.4661,14209.0
2021-08-16 14:50:00,307.22,307.55,307.21,307.37,13884.0,296.4854,296.8038,296.4757,296.6301,13884.0
2021-08-16 15:00:00,307.34,307.47,307.15,307.26,7171.0,296.6012,296.7266,296.4178,296.524,7171.0
2021-08-16 15:10:00,307.26,307.51,307.26,307.51,10450.0,296.524,296.7652,296.524,296.7652,10450.0
2021-08-16 15:20:00,307.58,307.7,307.44,307.5,9034.0,296.8328,296.9486,296.6977,296.7556,9034.0
2021-08-16 15:30:00,307.48,307.53,307.19,307.36,17796.0,296.7363,296.7845,296.4564,296.6205,17796.0
2021-08-16 15:40:00,307.31,307.38,306.96,307.0,30587.0,296.5722,296.6398,296.2345,296.2731,30587.0
2021-08-16 15:50:00,307.05,307.91,307.02,307.77,57537.0,296.3213,297.1513,296.2924,297.0162,57537.0
2021-08-17 09:30:00,306.03,306.46,304.74,305.75,23863.0,295.337,295.7519,294.092,295.0667,23863.0
2021-08-17 09:40:00,305.61,306.14,305.08,305.29,8228.0,294.9316,295.4431,294.4201,294.6228,8228.0
2021-08-17 09:50:00,305.38,305.54,304.4,305.14,10459.0,294.7097,294.8641,293.7639,294.478,10459.0
2021-08-17 10:00:00,305.11,305.11,303.88,304.61,16820.0,294.4491,294.4491,293.2621,293.9666,16820.0
2021-08-17 10:10:00,304.61,304.61,303.68,304.03,10117.0,293.9666,293.9666,293.0691,293.4068,10117.0
2021-08-17 10:20:00,304.25,304.68,303.85,304.68,7835.0,293.6191,294.0341,293.2331,294.0341,7835.0
2021-08-17 10:30:00,304.66,304.66,303.1,303.17,15172.0,294.0148,294.0148,292.5093,292.5769,15172.0
2021-08-17 10:40:00,303.24,304.45,302.95,304.43,9643.0,292.6444,293.8122,292.3646,293.7929,9643.0
2021-08-17 10:50:00,304.5,304.85,304.18,304.18,9871.0,293.8604,294.1982,293.5516,293.5516,9871.0
2021-08-17 11:00:00,304.1,304.21,303.55,303.7,15281.0,293.4744,293.5805,292.9436,293.0884,15281.0
2021-08-17 11:10:00,303.79,304.47,303.62,304.47,11763.0,293.1752,293.8315,293.0112,293.8315,11763.0
2021-08-17 11:20:00,304.37,304.59,303.8,304.44,11399.0,293.735,293.9473,293.1849,293.8025,11399.0
2021-08-17 11:30:00,304.37,304.63,304.11,304.63,15633.0,293.735,293.9859,293.484,293.9859,15633.0
2021-08-17 11:40:00,304.55,304.56,303.98,304.16,9168.0,293.9087,293.9183,293.3586,293.5323,9168.0
2021-08-17 11:50:00,304.05,304.54,303.81,303.88,6883.0,293.4261,293.899,293.1945,293.2621,6883.0
2021-08-17 12:00:00,303.86,303.96,303.67,303.7,8928.0,293.2428,293.3393,293.0594,293.0884,8928.0
2021-08-17 12:10:00,303.6,303.84,303.32,303.52,6938.0,292.9919,293.2235,292.7216,292.9147,6938.0
2021-08-17 12:20:00,303.56,304.21,303.55,304.16,16075.0,292.9533,293.5805,292.9436,293.5323,16075.0
2021-08-17 12:30:00,304.14,304.14,303.28,303.5,9802.0,293.513,293.513,292.683,292.8954,9802.0
2021-08-17 12:40:00,303.36,303.4,302.89,302.99,8291.0,292.7602,292.7988,292.3067,292.4032,8291.0
2021-08-17 12:50:00,302.99,303.18,302.89,303.11,9185.0,292.4032,292.5865,292.3067,292.519,9185.0
2021-08-17 13:00:00,303.14,303.33,302.94,303.07,7321.0,292.5479,292.7313,292.3549,292.4804,7321.0
2021-08-17 13:10:00,303.11,303.46,303.01,303.07,6666.0,292.519,292.8568,292.4225,292.4804,6666.0
2021-08-17 13:20:00,302.99,303.17,302.5,303.14,11492.0,292.4032,292.5769,291.9303,292.5479,11492.0
2021-08-17 13:30:00,303.13,303.35,303.08,303.18,4705.0,292.5383,292.7506,292.49,292.5865,4705.0
2021-08-17 13:40:00,303.14,303.25,302.89,303.25,9577.0,292.5479,292.6541,292.3067,292.6541,9577.0
2021-08-17 13:50:00,303.34,303.56,303.11,303.38,8277.0,292.7409,292.9533,292.519,292.7795,8277.0
2021-08-17 14:00:00,303.41,304.05,303.41,303.9,6432.0,292.8085,293.4261,292.8085,293.2814,6432.0
2021-08-17 14:10:00,303.88,304.22,303.88,304.07,4619.0,293.2621,293.5902,293.2621,293.4454,4619.0
2021-08-17 14:20:00,304.02,304.1,303.67,303.84,9390.0,293.3972,293.4744,293.0594,293.2235,9390.0
2021-08-17 14:30:00,303.83,303.83,303.44,303.46,4556.0,293.2138,293.2138,292.8374,292.8568,4556.0
2021-08-17 14:40:00,303.53,303.65,303.39,303.59,4502.0,292.9243,293.0401,292.7892,292.9822,4502.0
2021-08-17 14:50:00,303.85,304.02,303.58,303.81,4627.0,293.2331,293.3972,292.9726,293.1945,4627.0
2021-08-17 15:00:00,303.88,304.27,303.81,304.12,7031.0,293.2621,293.6384,293.1945,293.4937,7031.0
2021-08-17 15:10:00,304.15,304.21,303.81,304.1,10259.0,293.5226,293.5805,293.1945,293.4744,10259.0
2021-08-17 15:20:00,304.03,304.26,303.86,304.13,5490.0,293.4068,293.6288,293.2428,293.5033,5490.0
2021-08-17 15:30:00,304.18,304.48,304.08,304.12,7277.0,293.5516,293.8411,293.4551,293.4937,7277.0
2021-08-17 15:40:00,304.05,304.12,303.76,303.94,18437.0,293.4261,293.4937,293.1463,293.32,18437.0
2021-08-17 15:50:00,304.03,304.93,304.03,304.93,65842.0,293.4068,294.2754,293.4068,294.2754,65842.0
2021-08-18 09:30:00,304.92,304.92,302.52,304.04,31863.0,294.2657,294.2657,291.9496,293.4165,31863.0
2021-08-18 09:40:00,303.96,305.61,303.91,304.97,27233.0,293.3393,294.9316,293.291,294.314,27233.0
2021-08-18 09:50:00,305.09,305.46,304.06,304.88,8050.0,294.4298,294.7869,293.4358,294.2271,8050.0
2021-08-18 10:00:00,304.91,305.0,304.04,304.54,11329.0,294.2561,294.3429,293.4165,293.899,11329.0
2021-08-18 10:10:00,304.54,305.3,304.5,304.99,15290.0,293.899,294.6325,293.8604,294.3333,15290.0
2021-08-18 10:20:00,305.14,305.15,303.93,303.93,8616.0,294.478,294.4877,293.3103,293.3103,8616.0
2021-08-18 10:30:00,304.03,304.68,303.51,303.62,15217.0,293.4068,294.0341,292.905,293.0112,15217.0
2021-08-18 10:40:00,303.52,303.73,303.08,303.28,16246.0,292.9147,293.1173,292.49,292.683,16246.0
2021-08-18 10:50:00,303.33,303.74,302.63,302.94,12560.0,292.7313,293.127,292.0558,292.3549,12560.0
2021-08-18 11:00:00,302.71,302.73,302.14,302.66,19195.0,292.133,292.1523,291.5829,292.0847,19195.0
2021-08-18 11:10:00,302.47,302.5,302.05,302.33,12345.0,291.9013,291.9303,291.496,291.7662,12345.0
2021-08-18 11:20:00,302.34,302.86,302.08,302.56,5197.0,291.7759,292.2777,291.525,291.9882,5197.0
2021-08-18 11:30:00,302.68,302.72,302.3,302.51,5582.0,292.104,292.1426,291.7373,291.9399,5582.0
2021-08-18 11:40:00,302.52,302.95,302.27,302.4,6050.0,291.9496,292.3646,291.7083,291.8338,6050.0
2021-08-18 11:50:00,302.33,302.63,302.31,302.47,6720.0,291.7662,292.0558,291.7469,291.9013,6720.0
2021-08-18 12:00:00,302.53,302.7,302.44,302.47,4330.0,291.9592,292.1233,291.8724,291.9013,4330.0
2021-08-18 12:10:00,302.45,303.01,302.45,302.87,9325.0,291.882,292.4225,291.882,292.2874,9325.0
2021-08-18 12:20:00,302.75,303.02,302.17,302.17,6062.0,292.1716,292.4321,291.6118,291.6118,6062.0
2021-08-18 12:30:00,302.26,302.43,302.01,302.33,6624.0,291.6987,291.8627,291.4574,291.7662,6624.0
2021-08-18 12:40:00,302.36,302.59,302.36,302.56,5200.0,291.7952,292.0171,291.7952,291.9882,5200.0
2021-08-18 12:50:00,302.6,303.07,302.54,303.07,2596.0,292.0268,292.4804,291.9689,292.4804,2596.0
2021-08-18 13:00:00,302.99,303.0,302.69,302.94,6461.0,292.4032,292.4128,292.1137,292.3549,6461.0
2021-08-18 13:10:00,303.06,303.06,302.67,302.88,6985.0,292.4707,292.4707,292.0944,292.297,6985.0
2021-08-18 13:20:00,302.93,303.03,302.43,302.47,4663.0,292.3453,292.4418,291.8627,291.9013,4663.0
2021-08-18 13:30:00,302.62,303.23,302.58,303.06,5352.0,292.0461,292.6348,292.0075,292.4707,5352.0
2021-08-18 13:40:00,302.96,303.07,302.69,302.8,6670.0,292.3742,292.4804,292.1137,292.2198,6670.0
2021-08-18 13:50:00,302.7,302.92,302.62,302.62,5934.0,292.1233,292.3356,292.0461,292.0461,5934.0
2021-08-18 14:00:00,302.75,303.3,302.63,302.81,8701.0,292.1716,292.7023,292.0558,292.2295,8701.0
2021-08-18 14:10:00,302.99,303.03,301.67,302.0,11164.0,292.4032,292.4418,291.1293,291.4478,11164.0
2021-08-18 14:20:00,302.3,302.62,302.08,302.49,8110.0,291.7373,292.0461,291.525,291.9206,8110.0
2021-08-18 14:30:00,302.54,302.61,302.13,302.21,6885.0,291.9689,292.0365,291.5732,291.6504,6885.0
2021-08-18 14:40:00,302.18,302.18,301.73,301.86,7356.0,291.6215,291.6215,291.1872,291.3127,7356.0
2021-08-18 14:50:00,301.96,302.26,301.8,302.17,7080.0,291.4092,291.6987,291.2548,291.6118,7080.0
2021-08-18 15:00:00,302.23,302.41,301.99,302.32,6120.0,291.6697,291.8434,291.4381,291.7566,6120.0
2021-08-18 15:10:00,302.27,302.56,302.15,302.52,7516.0,291.7083,291.9882,291.5925,291.9496,7516.0
2021-08-18 15:20:00,302.54,302.73,302.1,302.1,16683.0,291.9689,292.1523,291.5443,291.5443,16683.0
2021-08-18 15:30:00,302.03,302.18,301.44,301.58,10533.0,291.4767,291.6215,290.9073,291.0424,10533.0
2021-08-18 15:40:00,301.63,302.38,301.61,301.82,33354.0,291.0907,291.8145,291.0714,291.2741,33354.0
2021-08-18 15:50:00,301.73,302.08,300.88,301.11,78524.0,291.1872,291.525,290.3669,290.5889,78524.0
2021-08-19 09:30:00,298.72,301.58,297.93,301.16,46919.0,288.8063,291.5714,288.0425,291.1653,46919.0
2021-08-19 09:40:00,301.16,302.0,300.94,301.12,13361.0,291.1653,291.9774,290.9526,291.1266,13361.0
2021-08-19 09:50:00,301.21,302.5,301.2,301.63,10011.0,291.2136,292.4608,291.204,291.6197,10011.0
2021-08-19 10:00:00,301.62,302.53,301.19,301.19,11117.0,291.61,292.4898,291.1943,291.1943,11117.0
2021-08-19 10:10:00,301.28,301.48,301.0,301.25,7726.0,291.2813,291.4747,291.0106,291.2523,7726.0
2021-08-19 10:20:00,301.27,301.69,301.25,301.37,9413.0,291.2717,291.6777,291.2523,291.3683,9413.0
2021-08-19 10:30:00,301.27,301.58,300.63,300.65,5214.0,291.2717,291.5714,290.6529,290.6722,5214.0
2021-08-19 10:40:00,300.72,300.78,300.26,300.78,6351.0,290.7399,290.7979,290.2952,290.7979,6351.0
2021-08-19 10:50:00,300.77,302.21,300.77,301.99,11635.0,290.7882,292.1805,290.7882,291.9678,11635.0
2021-08-19 11:00:00,301.9,301.91,301.29,301.91,7838.0,291.8807,291.8904,291.291,291.8904,7838.0
2021-08-19 11:10:00,301.91,302.36,301.73,302.36,6086.0,291.8904,292.3255,291.7164,292.3255,6086.0
2021-08-19 11:20:00,302.21,302.86,302.21,302.32,6428.0,292.1805,292.8089,292.1805,292.2868,6428.0
2021-08-19 11:30:00,301.96,302.7,301.96,302.21,6570.0,291.9388,292.6542,291.9388,292.1805,6570.0
2021-08-19 11:40:00,302.1,302.63,301.93,302.44,6311.0,292.0741,292.5865,291.9097,292.4028,6311.0
2021-08-19 11:50:00,302.4,303.07,302.37,303.04,4881.0,292.3641,293.0119,292.3351,292.9829,4881.0
2021-08-19 12:00:00,303.05,303.12,302.5,302.5,4031.0,292.9926,293.0603,292.4608,292.4608,4031.0
2021-08-19 12:10:00,302.23,302.71,302.23,302.71,6779.0,292.1998,292.6639,292.1998,292.6639,6779.0
2021-08-19 12:20:00,302.49,302.73,302.4,302.53,3607.0,292.4512,292.6832,292.3641,292.4898,3607.0
2021-08-19 12:30:00,302.49,302.65,302.43,302.55,5130.0,292.4512,292.6059,292.3932,292.5092,5130.0
2021-08-19 12:40:00,302.64,302.83,302.53,302.75,38559.0,292.5962,292.7799,292.4898,292.7025,38559.0
2021-08-19 12:50:00,302.76,303.17,302.71,303.12,15689.0,292.7122,293.1086,292.6639,293.0603,15689.0
2021-08-19 13:00:00,303.04,303.05,301.94,301.98,9973.0,292.9829,292.9926,291.9194,291.9581,9973.0
2021-08-19 13:10:00,302.06,302.43,302.01,302.16,5339.0,292.0354,292.3932,291.9871,292.1321,5339.0
2021-08-19 13:20:00,302.37,302.37,301.61,301.63,4660.0,292.3351,292.3351,291.6004,291.6197,4660.0
2021-08-19 13:30:00,301.85,301.85,301.37,301.42,6535.0,291.8324,291.8324,291.3683,291.4167,6535.0
2021-08-19 13:40:00,301.58,301.96,301.54,301.96,3667.0,291.5714,291.9388,291.5327,291.9388,3667.0
2021-08-19 13:50:00,302.07,302.14,301.39,301.41,5946.0,292.0451,292.1128,291.3877,291.407,5946.0
2021-08-19 14:00:00,301.39,301.71,301.19,301.44,3449.0,291.3877,291.697,291.1943,291.436,3449.0
2021-08-19 14:10:00,301.29,301.94,301.29,301.88,4207.0,291.291,291.9194,291.291,291.8614,4207.0
2021-08-19 14:20:00,301.89,302.14,301.57,301.6,8566.0,291.8711,292.1128,291.5617,291.5907,8566.0
2021-08-19 14:30:00,301.63,301.87,301.2,301.87,6501.0,291.6197,291.8517,291.204,291.8517,6501.0
2021-08-19 14:40:00,301.65,302.01,301.56,301.98,3404.0,291.639,291.9871,291.552,291.9581,3404.0
2021-08-19 14:50:00,301.89,302.65,301.83,302.53,5838.0,291.8711,292.6059,291.8131,292.4898,5838.0
2021-08-19 15:00:00,302.78,303.09,302.78,303.01,5888.0,292.7315,293.0313,292.7315,292.9539,5888.0
2021-08-19 15:10:00,302.98,303.18,302.68,303.18,6587.0,292.9249,293.1183,292.6349,293.1183,6587.0
2021-08-19 15:20:00,303.2,303.57,303.14,303.51,5940.0,293.1376,293.4953,293.0796,293.4373,5940.0
2021-08-19 15:30:00,303.44,303.57,303.08,303.31,9384.0,293.3696,293.4953,293.0216,293.2439,9384.0
2021-08-19 15:40:00,303.32,303.32,302.55,302.74,10212.0,293.2536,293.2536,292.5092,292.6929,10212.0
2021-08-19 15:50:00,302.82,303.02,302.16,302.66,42638.0,292.7702,292.9636,292.1321,292.6155,42638.0
2021-08-20 09:30:00,303.56,305.16,303.18,304.68,26133.0,293.4857,295.0326,293.1183,294.5685,26133.0
2021-08-20 09:40:00,304.61,305.27,304.06,304.94,6208.0,294.5008,295.1389,293.9691,294.8199,6208.0
2021-08-20 09:50:00,304.94,305.43,304.67,305.43,7993.0,294.8199,295.2936,294.5588,295.2936,7993.0
2021-08-20 10:00:00,305.43,306.0,305.16,305.58,8429.0,295.2936,295.8447,295.0326,295.4386,8429.0
2021-08-20 10:10:00,305.75,305.91,305.18,305.34,18624.0,295.603,295.7577,295.0519,295.2066,18624.0
2021-08-20 10:20:00,305.32,305.83,304.97,305.01,18030.0,295.1872,295.6803,294.8489,294.8875,18030.0
2021-08-20 10:30:00,305.0,305.74,304.9,305.27,18301.0,294.8779,295.5933,294.7812,295.1389,18301.0
2021-08-20 10:40:00,305.14,306.22,305.01,306.12,27163.0,295.0132,296.0574,294.8875,295.9607,27163.0
2021-08-20 10:50:00,306.21,306.53,305.56,306.02,10560.0,296.0477,296.3571,295.4193,295.864,10560.0
2021-08-20 11:00:00,306.03,306.53,306.03,306.53,8513.0,295.8737,296.3571,295.8737,296.3571,8513.0
2021-08-20 11:10:00,306.54,306.69,306.0,306.16,6510.0,296.3668,296.5118,295.8447,295.9994,6510.0
2021-08-20 11:20:00,306.24,306.24,305.8,305.8,10802.0,296.0767,296.0767,295.6513,295.6513,10802.0
2021-08-20 11:30:00,305.89,306.2,305.67,306.07,14700.0,295.7383,296.038,295.5256,295.9124,14700.0
2021-08-20 11:40:00,306.04,306.6,306.01,306.44,3959.0,295.8833,296.4248,295.8543,296.2701,3959.0
2021-08-20 11:50:00,306.59,307.2,306.41,307.19,7227.0,296.4151,297.0049,296.2411,296.9952,7227.0
2021-08-20 12:00:00,307.3,307.5,306.96,307.02,16198.0,297.1015,297.2949,296.7728,296.8308,16198.0
2021-08-20 12:10:00,307.0,307.3,306.92,307.3,3766.0,296.8115,297.1015,296.7341,297.1015,3766.0
2021-08-20 12:20:00,307.29,307.84,307.23,307.74,8179.0,297.0919,297.6236,297.0339,297.5269,8179.0
2021-08-20 12:30:00,307.89,307.89,307.55,307.62,9525.0,297.672,297.672,297.3432,297.4109,9525.0
2021-08-20 12:40:00,307.63,308.07,307.62,308.01,6692.0,297.4206,297.846,297.4109,297.788,6692.0
2021-08-20 12:50:00,308.05,308.24,307.77,308.17,9857.0,297.8266,298.0103,297.5559,297.9427,9857.0
2021-08-20 13:00:00,308.14,308.56,308.14,308.47,19737.0,297.9137,298.3197,297.9137,298.2327,19737.0
2021-08-20 13:10:00,308.56,308.56,307.93,308.16,9001.0,298.3197,298.3197,297.7106,297.933,9001.0
2021-08-20 13:20:00,308.34,308.51,308.08,308.13,8592.0,298.107,298.2714,297.8556,297.904,8592.0
2021-08-20 13:30:00,308.1,308.27,307.92,307.96,7658.0,297.875,298.0393,297.701,297.7396,7658.0
2021-08-20 13:40:00,307.94,308.07,307.81,307.87,7385.0,297.7203,297.846,297.5946,297.6526,7385.0
2021-08-20 13:50:00,307.81,307.87,307.42,307.47,4615.0,297.5946,297.6526,297.2175,297.2659,4615.0
2021-08-20 14:00:00,307.46,307.54,307.22,307.22,4012.0,297.2562,297.3336,297.0242,297.0242,4012.0
2021-08-20 14:10:00,307.24,307.32,306.62,307.23,10599.0,297.0435,297.1209,296.4441,297.0339,10599.0
2021-08-20 14:20:00,307.12,307.12,306.45,306.61,11290.0,296.9275,296.9275,296.2797,296.4344,11290.0
2021-08-20 14:30:00,306.59,306.99,306.54,306.91,5172.0,296.4151,296.8018,296.3668,296.7245,5172.0
2021-08-20 14:40:00,306.86,307.03,306.45,306.49,5054.0,296.6761,296.8405,296.2797,296.3184,5054.0
2021-08-20 14:50:00,306.56,306.63,306.41,306.63,1200.0,296.3861,296.4538,296.2411,296.4538,1200.0
2021-08-20 15:00:00,306.59,306.61,306.16,306.33,4561.0,296.4151,296.4344,295.9994,296.1637,4561.0
2021-08-20 15:10:00,306.28,306.9,306.28,306.8,5593.0,296.1154,296.7148,296.1154,296.6181,5593.0
2021-08-20 15:20:00,306.88,307.13,306.86,307.13,4887.0,296.6955,296.9372,296.6761,296.9372,4887.0
2021-08-20 15:30:00,307.2,307.61,306.89,307.44,14591.0,297.0049,297.4012,296.7051,297.2369,14591.0
2021-08-20 15:40:00,307.47,307.78,307.16,307.62,18478.0,297.2659,297.5656,296.9662,297.4109,18478.0
2021-08-20 15:50:00,307.64,307.74,307.0,307.07,48109.0,297.4302,297.5269,296.8115,296.8792,48109.0
2021-08-23 09:30:00,307.46,309.98,305.99,306.67,59985.0,297.2562,299.6926,295.835,296.4924,59985.0
2021-08-23 09:40:00,306.97,306.97,305.62,306.53,4611.0,296.7825,296.7825,295.4773,296.3571,4611.0
2021-08-23 09:50:00,306.29,306.3,305.52,305.69,11242.0,296.1251,296.1347,295.3806,295.545,11242.0
2021-08-23 10:00:00,305.81,306.5,305.26,306.03,9483.0,295.661,296.3281,295.1292,295.8737,9483.0
2021-08-23 10:10:00,306.21,306.26,305.66,305.94,7868.0,296.0477,296.096,295.516,295.7867,7868.0
2021-08-23 10:20:00,306.02,306.13,304.58,305.52,44438.0,295.864,295.9704,294.4718,295.3806,44438.0
2021-08-23 10:30:00,305.52,306.85,305.42,306.63,12956.0,295.3806,296.6665,295.2839,296.4538,12956.0
2021-08-23 10:40:00,306.66,307.35,306.45,306.58,8648.0,296.4828,297.1499,296.2797,296.4054,8648.0
2021-08-23 10:50:00,306.39,306.74,306.23,306.43,6401.0,296.2217,296.5601,296.067,296.2604,6401.0
2021-08-23 11:00:00,306.44,307.07,306.38,307.06,6825.0,296.2701,296.8792,296.2121,296.8695,6825.0
2021-08-23 11:10:00,307.25,307.25,306.76,306.76,14967.0,297.0532,297.0532,296.5795,296.5795,14967.0
2021-08-23 11:20:00,306.72,306.72,306.13,306.29,5515.0,296.5408,296.5408,295.9704,296.1251,5515.0
2021-08-23 11:30:00,306.28,306.42,306.16,306.25,4165.0,296.1154,296.2507,295.9994,296.0864,4165.0
2021-08-23 11:40:00,306.2,306.3,306.0,306.0,7419.0,296.038,296.1347,295.8447,295.8447,7419.0
2021-08-23 11:50:00,305.95,306.11,305.8,305.87,3989.0,295.7963,295.951,295.6513,295.719,3989.0
2021-08-23 12:00:00,305.95,306.02,305.74,306.02,1921.0,295.7963,295.864,295.5933,295.864,1921.0
2021-08-23 12:10:00,305.92,306.01,305.55,305.65,3447.0,295.7673,295.8543,295.4096,295.5063,3447.0
2021-08-23 12:20:00,305.58,305.65,305.36,305.46,6910.0,295.4386,295.5063,295.2259,295.3226,6910.0
2021-08-23 12:30:00,305.58,305.69,305.46,305.59,3618.0,295.4386,295.545,295.3226,295.4483,3618.0
2021-08-23 12:40:00,305.6,305.64,305.32,305.34,7781.0,295.458,295.4966,295.1872,295.2066,7781.0
2021-08-23 12:50:00,305.35,305.5,305.17,305.5,6079.0,295.2162,295.3613,295.0422,295.3613,6079.0
2021-08-23 13:00:00,305.58,305.66,305.46,305.5,4475.0,295.4386,295.516,295.3226,295.3613,4475.0
2021-08-23 13:10:00,305.56,305.67,305.25,305.25,4930.0,295.4193,295.5256,295.1196,295.1196,4930.0
2021-08-23 13:20:00,305.3,305.3,304.9,305.06,10729.0,295.1679,295.1679,294.7812,294.9359,10729.0
2021-08-23 13:30:00,305.1,305.1,304.77,304.88,8123.0,294.9745,294.9745,294.6555,294.7618,8123.0
2021-08-23 13:40:00,304.93,304.98,304.84,304.98,2497.0,294.8102,294.8585,294.7232,294.8585,2497.0
2021-08-23 13:50:00,305.06,305.19,304.97,305.01,4088.0,294.9359,295.0616,294.8489,294.8875,4088.0
2021-08-23 14:00:00,304.94,305.29,304.92,305.29,2608.0,294.8199,295.1582,294.8005,295.1582,2608.0
2021-08-23 14:10:00,305.35,305.44,305.04,305.14,4531.0,295.2162,295.3033,294.9165,295.0132,4531.0
2021-08-23 14:20:00,305.11,305.12,304.93,305.03,4869.0,294.9842,294.9939,294.8102,294.9069,4869.0
2021-08-23 14:30:00,305.05,305.05,304.73,304.74,5962.0,294.9262,294.9262,294.6168,294.6265,5962.0
2021-08-23 14:40:00,304.74,304.83,304.66,304.75,7413.0,294.6265,294.7135,294.5491,294.6362,7413.0
2021-08-23 14:50:00,304.76,305.13,304.76,305.13,5089.0,294.6458,295.0035,294.6458,295.0035,5089.0
2021-08-23 15:00:00,305.24,305.42,305.01,305.41,6330.0,295.1099,295.2839,294.8875,295.2743,6330.0
2021-08-23 15:10:00,305.41,305.41,304.88,304.91,10873.0,295.2743,295.2743,294.7618,294.7908,10873.0
2021-08-23 15:20:00,304.9,305.24,304.9,305.24,5170.0,294.7812,295.1099,294.7812,295.1099,5170.0
2021-08-23 15:30:00,305.25,305.25,305.01,305.03,15072.0,295.1196,295.1196,294.8875,294.9069,15072.0
2021-08-23 15:40:00,304.98,305.07,304.71,304.75,7509.0,294.8585,294.9455,294.5975,294.6362,7509.0
2021-08-23 15:50:00,304.75,305.02,304.65,304.71,27340.0,294.6362,294.8972,294.5395,294.5975,27340.0
2021-08-24 09:30:00,305.03,305.05,303.37,303.37,11433.0,294.9069,294.9262,293.302,293.302,11433.0
2021-08-24 09:40:00,303.59,304.29,303.09,304.06,7001.0,293.5147,294.1914,293.0313,293.9691,7001.0
2021-08-24 09:50:00,304.24,304.48,303.25,303.25,12565.0,294.1431,294.3751,293.1859,293.1859,12565.0
2021-08-24 10:00:00,303.48,303.99,303.26,303.74,7968.0,293.4083,293.9014,293.1956,293.6597,7968.0
2021-08-24 10:10:00,303.61,303.96,303.2,303.88,5402.0,293.534,293.8724,293.1376,293.795,5402.0
2021-08-24 10:20:00,303.86,304.1,303.42,303.63,5575.0,293.7757,294.0077,293.3503,293.5533,5575.0
2021-08-24 10:30:00,303.61,303.63,303.15,303.41,6871.0,293.534,293.5533,293.0893,293.3406,6871.0
2021-08-24 10:40:00,303.38,303.59,303.34,303.59,3144.0,293.3116,293.5147,293.273,293.5147,3144.0
2021-08-24 10:50:00,303.69,303.74,303.19,303.3,6949.0,293.6113,293.6597,293.1279,293.2343,6949.0
2021-08-24 11:00:00,303.31,303.67,303.08,303.12,6862.0,293.2439,293.592,293.0216,293.0603,6862.0
2021-08-24 11:10:00,303.1,303.48,302.84,303.1,10124.0,293.0409,293.4083,292.7895,293.0409,10124.0
2021-08-24 11:20:00,303.03,303.35,303.02,303.28,6219.0,292.9732,293.2826,292.9636,293.2149,6219.0
2021-08-24 11:30:00,303.34,303.61,302.98,303.38,7067.0,293.273,293.534,292.9249,293.3116,7067.0
2021-08-24 11:40:00,303.23,303.44,303.21,303.29,4648.0,293.1666,293.3696,293.1473,293.2246,4648.0
2021-08-24 11:50:00,303.38,303.58,303.3,303.52,3401.0,293.3116,293.505,293.2343,293.447,3401.0
2021-08-24 12:00:00,303.55,303.57,303.36,303.55,2507.0,293.476,293.4953,293.2923,293.476,2507.0
2021-08-24 12:10:00,303.67,303.67,303.15,303.27,7718.0,293.592,293.592,293.0893,293.2053,7718.0
2021-08-24 12:20:00,303.19,303.32,303.05,303.14,4732.0,293.1279,293.2536,292.9926,293.0796,4732.0
2021-08-24 12:30:00,303.18,303.24,302.99,303.19,5933.0,293.1183,293.1763,292.9346,293.1279,5933.0
2021-08-24 12:40:00,303.08,303.29,303.0,303.29,3238.0,293.0216,293.2246,292.9442,293.2246,3238.0
2021-08-24 12:50:00,303.22,303.37,303.22,303.24,1420.0,293.1569,293.302,293.1569,293.1763,1420.0
2021-08-24 13:00:00,303.29,303.51,303.25,303.51,4282.0,293.2246,293.4373,293.1859,293.4373,4282.0
2021-08-24 13:10:00,303.6,303.76,303.59,303.67,4935.0,293.5243,293.679,293.5147,293.592,4935.0
2021-08-24 13:20:00,303.66,303.69,303.5,303.51,2182.0,293.5823,293.6113,293.4276,293.4373,2182.0
2021-08-24 13:30:00,303.41,303.69,303.39,303.52,4162.0,293.3406,293.6113,293.3213,293.447,4162.0
2021-08-24 13:40:00,303.42,303.65,303.42,303.57,4124.0,293.3503,293.5727,293.3503,293.4953,4124.0
2021-08-24 13:50:00,303.56,303.83,303.56,303.73,2627.0,293.4857,293.7467,293.4857,293.65,2627.0
2021-08-24 14:00:00,303.76,303.96,303.67,303.83,5793.0,293.679,293.8724,293.592,293.7467,5793.0
2021-08-24 14:10:00,303.87,303.96,303.71,303.71,2403.0,293.7854,293.8724,293.6307,293.6307,2403.0
2021-08-24 14:20:00,303.71,303.84,303.7,303.75,3040.0,293.6307,293.7564,293.621,293.6693,3040.0
2021-08-24 14:30:00,303.75,303.8,303.6,303.8,4079.0,293.6693,293.7177,293.5243,293.7177,4079.0
2021-08-24 14:40:00,303.8,303.96,303.76,303.86,5335.0,293.7177,293.8724,293.679,293.7757,5335.0
2021-08-24 14:50:00,303.95,304.02,303.79,303.84,4001.0,293.8627,293.9304,293.708,293.7564,4001.0
2021-08-24 15:00:00,303.82,303.88,303.68,303.71,5474.0,293.737,293.795,293.6017,293.6307,5474.0
2021-08-24 15:10:00,303.67,303.71,303.43,303.49,4879.0,293.592,293.6307,293.36,293.418,4879.0
2021-08-24 15:20:00,303.52,303.61,303.46,303.56,4772.0,293.447,293.534,293.389,293.4857,4772.0
2021-08-24 15:30:00,303.52,303.61,303.42,303.44,9048.0,293.447,293.534,293.3503,293.3696,9048.0
2021-08-24 15:40:00,303.4,303.4,303.0,303.09,14455.0,293.331,293.331,292.9442,293.0313,14455.0
2021-08-24 15:50:00,303.02,303.21,302.59,303.1,39727.0,292.9636,293.1473,292.5478,293.0409,39727.0
2021-08-25 09:30:00,300.96,301.6,299.57,301.29,53191.0,290.9719,291.5907,289.6281,291.291,53191.0
2021-08-25 09:40:00,301.2,301.22,299.89,300.86,17837.0,291.204,291.2233,289.9374,290.8753,17837.0
2021-08-25 09:50:00,300.73,301.08,300.29,300.5,22019.0,290.7496,291.088,290.3242,290.5272,22019.0
2021-08-25 10:00:00,300.6,301.6,300.45,301.19,22329.0,290.6239,291.5907,290.4789,291.1943,22329.0
2021-08-25 10:10:00,301.34,301.53,301.18,301.3,13244.0,291.3393,291.523,291.1846,291.3007,13244.0
2021-08-25 10:20:00,301.3,301.69,301.25,301.6,24201.0,291.3007,291.6777,291.2523,291.5907,24201.0
2021-08-25 10:30:00,301.55,301.75,301.27,301.66,23441.0,291.5424,291.7357,291.2717,291.6487,23441.0
2021-08-25 10:40:00,301.66,302.0,301.58,301.64,36688.0,291.6487,291.9774,291.5714,291.6294,36688.0
2021-08-25 10:50:00,301.76,302.4,301.66,302.22,23888.0,291.7454,292.3641,291.6487,292.1901,23888.0
2021-08-25 11:00:00,302.29,302.5,302.03,302.4,14834.0,292.2578,292.4608,292.0064,292.3641,14834.0
2021-08-25 11:10:00,302.5,303.0,302.44,302.8,9830.0,292.4608,292.9442,292.4028,292.7509,9830.0
2021-08-25 11:20:00,302.81,302.84,302.69,302.72,6719.0,292.7605,292.7895,292.6445,292.6735,6719.0
2021-08-25 11:30:00,302.72,302.75,302.35,302.47,9509.0,292.6735,292.7025,292.3158,292.4318,9509.0
2021-08-25 11:40:00,302.47,302.68,302.3,302.33,13319.0,292.4318,292.6349,292.2675,292.2965,13319.0
2021-08-25 11:50:00,302.44,302.75,302.44,302.55,10671.0,292.4028,292.7025,292.4028,292.5092,10671.0
2021-08-25 12:00:00,302.59,302.65,302.43,302.48,16265.0,292.5478,292.6059,292.3932,292.4415,16265.0
2021-08-25 12:10:00,302.45,302.6,302.45,302.51,6808.0,292.4125,292.5575,292.4125,292.4705,6808.0
2021-08-25 12:20:00,302.5,302.74,302.48,302.6,11659.0,292.4608,292.6929,292.4415,292.5575,11659.0
2021-08-25 12:30:00,302.56,302.77,302.56,302.6,6980.0,292.5188,292.7219,292.5188,292.5575,6980.0
2021-08-25 12:40:00,302.72,302.79,302.54,302.57,7188.0,292.6735,292.7412,292.4995,292.5285,7188.0
2021-08-25 12:50:00,302.57,302.65,302.41,302.5,11519.0,292.5285,292.6059,292.3738,292.4608,11519.0
2021-08-25 13:00:00,302.48,302.89,302.44,302.89,7423.0,292.4415,292.8379,292.4028,292.8379,7423.0
2021-08-25 13:10:00,303.05,303.42,303.02,303.41,2415.0,292.9926,293.3503,292.9636,293.3406,2415.0
2021-08-25 13:20:00,303.4,303.49,303.32,303.41,1918.0,293.331,293.418,293.2536,293.3406,1918.0
2021-08-25 13:30:00,303.41,303.54,303.25,303.25,4136.0,293.3406,293.4663,293.1859,293.1859,4136.0
2021-08-25 13:40:00,303.27,303.55,303.24,303.24,4657.0,293.2053,293.476,293.1763,293.1763,4657.0
2021-08-25 13:50:00,303.18,303.42,303.17,303.38,2970.0,293.1183,293.3503,293.1086,293.3116,2970.0
2021-08-25 14:00:00,303.35,303.38,303.12,303.14,9090.0,293.2826,293.3116,293.0603,293.0796,9090.0
2021-08-25 14:10:00,303.07,303.6,303.07,303.46,3412.0,293.0119,293.5243,293.0119,293.389,3412.0
2021-08-25 14:20:00,303.47,303.56,303.39,303.44,7105.0,293.3986,293.4857,293.3213,293.3696,7105.0
2021-08-25 14:30:00,303.51,303.58,303.29,303.32,4222.0,293.4373,293.505,293.2246,293.2536,4222.0
2021-08-25 14:40:00,303.28,303.38,303.07,303.12,3529.0,293.2149,293.3116,293.0119,293.0603,3529.0
2021-08-25 14:50:00,303.18,303.19,302.9,302.96,6462.0,293.1183,293.1279,292.8476,292.9056,6462.0
2021-08-25 15:00:00,302.89,302.93,302.43,302.73,21350.0,292.8379,292.8766,292.3932,292.6832,21350.0
2021-08-25 15:10:00,302.7,302.82,302.57,302.76,6715.0,292.6542,292.7702,292.5285,292.7122,6715.0
2021-08-25 15:20:00,302.74,302.94,302.7,302.7,8713.0,292.6929,292.8862,292.6542,292.6542,8713.0
2021-08-25 15:30:00,302.8,303.02,302.76,302.76,12170.0,292.7509,292.9636,292.7122,292.7122,12170.0
2021-08-25 15:40:00,302.79,302.91,302.65,302.68,11890.0,292.7412,292.8572,292.6059,292.6349,11890.0
2021-08-25 15:50:00,302.64,302.85,302.59,302.68,49017.0,292.5962,292.7992,292.5478,292.6349,49017.0
2021-08-26 09:30:00,303.39,303.39,299.75,299.88,30014.0,293.3213,293.3213,289.8021,289.9278,30014.0
2021-08-26 09:40:00,299.89,300.88,299.65,299.68,15151.0,289.9374,290.8946,289.7054,289.7344,15151.0
2021-08-26 09:50:00,299.99,300.55,299.6,299.91,23956.0,290.0341,290.5755,289.6571,289.9568,23956.0
2021-08-26 10:00:00,299.78,299.93,299.4,299.49,11721.0,289.8311,289.9761,289.4637,289.5507,11721.0
2021-08-26 10:10:00,299.6,300.8,299.49,300.8,11299.0,289.6571,290.8172,289.5507,290.8172,11299.0
2021-08-26 10:20:00,300.93,300.93,299.57,300.11,11302.0,290.9429,290.9429,289.6281,290.1501,11302.0
2021-08-26 10:30:00,300.08,300.29,299.89,300.29,12259.0,290.1211,290.3242,289.9374,290.3242,12259.0
2021-08-26 10:40:00,300.22,301.58,300.22,301.5,9748.0,290.2565,291.5714,290.2565,291.494,9748.0
2021-08-26 10:50:00,301.68,301.71,300.94,301.69,10701.0,291.668,291.697,290.9526,291.6777,10701.0
2021-08-26 11:00:00,301.54,301.97,301.18,301.78,5922.0,291.5327,291.9484,291.1846,291.7647,5922.0
2021-08-26 11:10:00,301.94,302.49,301.74,302.39,5063.0,291.9194,292.4512,291.7261,292.3545,5063.0
2021-08-26 11:20:00,302.38,302.48,302.22,302.23,3880.0,292.3448,292.4415,292.1901,292.1998,3880.0
2021-08-26 11:30:00,302.36,302.45,301.85,302.45,5740.0,292.3255,292.4125,291.8324,292.4125,5740.0
2021-08-26 11:40:00,302.38,302.42,302.16,302.21,4809.0,292.3448,292.3835,292.1321,292.1805,4809.0
2021-08-26 11:50:00,302.17,302.44,302.17,302.35,4755.0,292.1418,292.4028,292.1418,292.3158,4755.0
2021-08-26 12:00:00,302.37,302.84,302.37,302.84,3443.0,292.3351,292.7895,292.3351,292.7895,3443.0
2021-08-26 12:10:00,302.91,303.04,302.91,302.98,5509.0,292.8572,292.9829,292.8572,292.9249,5509.0
2021-08-26 12:20:00,303.0,303.19,302.99,302.99,4018.0,292.9442,293.1279,292.9346,292.9346,4018.0
2021-08-26 12:30:00,302.91,302.91,302.57,302.57,8731.0,292.8572,292.8572,292.5285,292.5285,8731.0
2021-08-26 12:40:00,302.48,302.54,302.35,302.49,6761.0,292.4415,292.4995,292.3158,292.4512,6761.0
2021-08-26 12:50:00,302.55,302.78,302.24,302.69,7315.0,292.5092,292.7315,292.2095,292.6445,7315.0
2021-08-26 13:00:00,302.68,302.98,302.41,302.87,5690.0,292.6349,292.9249,292.3738,292.8186,5690.0
2021-08-26 13:10:00,302.9,303.03,302.82,302.86,5352.0,292.8476,292.9732,292.7702,292.8089,5352.0
2021-08-26 13:20:00,302.91,303.03,302.8,302.93,4300.0,292.8572,292.9732,292.7509,292.8766,4300.0
2021-08-26 13:30:00,302.94,303.0,302.69,302.94,7708.0,292.8862,292.9442,292.6445,292.8862,7708.0
2021-08-26 13:40:00,302.92,302.92,302.43,302.46,9493.0,292.8669,292.8669,292.3932,292.4222,9493.0
2021-08-26 13:50:00,302.51,302.64,302.33,302.56,17888.0,292.4705,292.5962,292.2965,292.5188,17888.0
2021-08-26 14:00:00,302.56,302.6,302.25,302.25,7060.0,292.5188,292.5575,292.2191,292.2191,7060.0
2021-08-26 14:10:00,302.22,302.27,301.72,301.88,6998.0,292.1901,292.2385,291.7067,291.8614,6998.0
2021-08-26 14:20:00,301.9,302.1,301.82,301.94,6460.0,291.8807,292.0741,291.8034,291.9194,6460.0
2021-08-26 14:30:00,301.99,302.03,301.82,302.03,7180.0,291.9678,292.0064,291.8034,292.0064,7180.0
2021-08-26 14:40:00,302.05,302.34,302.0,302.18,6287.0,292.0258,292.3061,291.9774,292.1515,6287.0
2021-08-26 14:50:00,302.17,302.53,302.17,302.52,5289.0,292.1418,292.4898,292.1418,292.4802,5289.0
2021-08-26 15:00:00,302.55,302.55,302.31,302.46,5907.0,292.5092,292.5092,292.2771,292.4222,5907.0
2021-08-26 15:10:00,302.57,302.9,302.44,302.9,5467.0,292.5285,292.8476,292.4028,292.8476,5467.0
2021-08-26 15:20:00,302.94,302.94,302.61,302.72,6274.0,292.8862,292.8862,292.5672,292.6735,6274.0
2021-08-26 15:30:00,302.75,302.85,302.41,302.41,10470.0,292.7025,292.7992,292.3738,292.3738,10470.0
2021-08-26 15:40:00,302.47,302.77,302.38,302.44,13393.0,292.4318,292.7219,292.3448,292.4028,13393.0
2021-08-26 15:50:00,302.48,302.79,302.15,302.27,48538.0,292.4415,292.7412,292.1224,292.2385,48538.0
2021-08-27 09:30:00,303.45,304.25,303.33,303.54,13756.0,293.3793,294.1528,293.2633,293.4663,13756.0
2021-08-27 09:40:00,303.35,303.35,302.57,302.81,6693.0,293.2826,293.2826,292.5285,292.7605,6693.0
2021-08-27 09:50:00,302.83,303.45,302.83,303.37,8821.0,292.7799,293.3793,292.7799,293.302,8821.0
2021-08-27 10:00:00,303.29,303.9,302.81,303.87,4120.0,293.2246,293.8144,292.7605,293.7854,4120.0
2021-08-27 10:10:00,303.97,304.83,303.97,304.68,10424.0,293.882,294.7135,293.882,294.5685,10424.0
2021-08-27 10:20:00,304.79,304.86,304.39,304.39,11011.0,294.6748,294.7425,294.2881,294.2881,11011.0
2021-08-27 10:30:00,304.37,304.43,303.27,303.31,9893.0,294.2688,294.3268,293.2053,293.2439,9893.0
2021-08-27 10:40:00,303.34,303.95,303.25,303.85,8995.0,293.273,293.8627,293.1859,293.766,8995.0
2021-08-27 10:50:00,303.95,304.21,303.41,303.46,10823.0,293.8627,294.1141,293.3406,293.389,10823.0
2021-08-27 11:00:00,303.42,303.61,303.3,303.58,13785.0,293.3503,293.534,293.2343,293.505,13785.0
2021-08-27 11:10:00,303.57,303.79,303.43,303.54,7780.0,293.4953,293.708,293.36,293.4663,7780.0
2021-08-27 11:20:00,303.61,303.7,303.48,303.58,8198.0,293.534,293.621,293.4083,293.505,8198.0
2021-08-27 11:30:00,303.59,303.63,303.42,303.47,6519.0,293.5147,293.5533,293.3503,293.3986,6519.0
2021-08-27 11:40:00,303.41,304.0,303.41,304.0,6214.0,293.3406,293.911,293.3406,293.911,6214.0
2021-08-27 11:50:00,303.95,304.13,303.86,304.06,7012.0,293.8627,294.0367,293.7757,293.9691,7012.0
2021-08-27 12:00:00,304.05,304.05,303.57,303.66,5633.0,293.9594,293.9594,293.4953,293.5823,5633.0
2021-08-27 12:10:00,303.72,303.88,303.5,303.56,7249.0,293.6403,293.795,293.4276,293.4857,7249.0
2021-08-27 12:20:00,303.55,304.17,303.55,304.1,4919.0,293.476,294.0754,293.476,294.0077,4919.0
2021-08-27 12:30:00,304.06,304.2,303.86,304.03,5662.0,293.9691,294.1044,293.7757,293.9401,5662.0
2021-08-27 12:40:00,303.97,304.07,303.87,303.98,4806.0,293.882,293.9787,293.7854,293.8917,4806.0
2021-08-27 12:50:00,304.0,304.22,303.93,304.22,6896.0,293.911,294.1237,293.8434,294.1237,6896.0
2021-08-27 13:00:00,304.2,304.38,303.81,303.81,12707.0,294.1044,294.2784,293.7274,293.7274,12707.0
2021-08-27 13:10:00,303.81,303.94,303.62,303.86,7767.0,293.7274,293.853,293.5437,293.7757,7767.0
2021-08-27 13:20:00,303.9,303.91,303.7,303.7,6460.0,293.8144,293.824,293.621,293.621,6460.0
2021-08-27 13:30:00,303.82,304.11,303.82,303.93,5642.0,293.737,294.0174,293.737,293.8434,5642.0
2021-08-27 13:40:00,303.94,303.96,303.65,303.66,4591.0,293.853,293.8724,293.5727,293.5823,4591.0
2021-08-27 13:50:00,303.7,303.73,303.57,303.66,9662.0,293.621,293.65,293.4953,293.5823,9662.0
2021-08-27 14:00:00,303.62,303.62,303.35,303.62,20160.0,293.5437,293.5437,293.2826,293.5437,20160.0
2021-08-27 14:10:00,303.65,303.87,303.64,303.78,4413.0,293.5727,293.7854,293.563,293.6984,4413.0
2021-08-27 14:20:00,303.8,303.84,303.72,303.84,5431.0,293.7177,293.7564,293.6403,293.7564,5431.0
2021-08-27 14:30:00,303.89,303.89,303.64,303.66,7464.0,293.8047,293.8047,293.563,293.5823,7464.0
2021-08-27 14:40:00,303.71,303.71,303.38,303.45,7915.0,293.6307,293.6307,293.3116,293.3793,7915.0
2021-08-27 14:50:00,303.46,303.48,303.18,303.18,6472.0,293.389,293.4083,293.1183,293.1183,6472.0
2021-08-27 15:00:00,303.23,303.34,303.17,303.27,5162.0,293.1666,293.273,293.1086,293.2053,5162.0
2021-08-27 15:10:00,303.28,303.46,303.2,303.29,6647.0,293.2149,293.389,293.1376,293.2246,6647.0
2021-08-27 15:20:00,303.29,303.44,303.18,303.18,11258.0,293.2246,293.3696,293.1183,293.1183,11258.0
2021-08-27 15:30:00,303.18,303.3,303.05,303.05,19221.0,293.1183,293.2343,292.9926,292.9926,19221.0
2021-08-27 15:40:00,303.06,303.26,302.82,302.85,13205.0,293.0022,293.1956,292.7702,292.7992,13205.0
2021-08-27 15:50:00,302.65,303.0,302.52,302.87,37222.0,292.6059,292.9442,292.4802,292.8186,37222.0
2021-08-30 09:30:00,304.58,305.5,303.86,305.46,13635.0,294.4718,295.3613,293.7757,295.3226,13635.0
2021-08-30 09:40:00,305.26,306.31,305.07,306.17,12866.0,295.1292,296.1444,294.9455,296.009,12866.0
2021-08-30 09:50:00,306.33,306.99,305.81,305.87,9892.0,296.1637,296.8018,295.661,295.719,9892.0
2021-08-30 10:00:00,305.81,306.43,305.81,306.28,4268.0,295.661,296.2604,295.661,296.1154,4268.0
2021-08-30 10:10:00,306.23,307.0,306.23,306.41,5873.0,296.067,296.8115,296.067,296.2411,5873.0
2021-08-30 10:20:00,306.39,307.21,306.27,307.21,5957.0,296.2217,297.0145,296.1057,297.0145,5957.0
2021-08-30 10:30:00,307.47,307.5,306.52,306.78,8181.0,297.2659,297.2949,296.3474,296.5988,8181.0
2021-08-30 10:40:00,306.77,306.9,306.07,306.07,5883.0,296.5891,296.7148,295.9124,295.9124,5883.0
2021-08-30 10:50:00,306.18,306.65,305.88,306.21,10373.0,296.0187,296.4731,295.7287,296.0477,10373.0
2021-08-30 11:00:00,306.21,307.13,306.04,306.88,22135.0,296.0477,296.9372,295.8833,296.6955,22135.0
2021-08-30 11:10:00,306.79,306.85,306.25,306.5,4633.0,296.6085,296.6665,296.0864,296.3281,4633.0
2021-08-30 11:20:00,306.48,306.6,306.15,306.32,4608.0,296.3087,296.4248,295.9897,296.1541,4608.0
2021-08-30 11:30:00,306.43,306.95,306.43,306.49,5213.0,296.2604,296.7631,296.2604,296.3184,5213.0
2021-08-30 11:40:00,306.57,306.71,306.18,306.38,4266.0,296.3958,296.5311,296.0187,296.2121,4266.0
2021-08-30 11:50:00,306.21,306.53,306.14,306.35,5588.0,296.0477,296.3571,295.98,296.1831,5588.0
2021-08-30 12:00:00,306.33,306.72,306.29,306.51,5607.0,296.1637,296.5408,296.1251,296.3377,5607.0
2021-08-30 12:10:00,306.61,306.86,306.49,306.7,3056.0,296.4344,296.6761,296.3184,296.5214,3056.0
2021-08-30 12:20:00,306.64,306.66,306.37,306.53,4822.0,296.4634,296.4828,296.2024,296.3571,4822.0
2021-08-30 12:30:00,306.57,306.79,306.39,306.7,3472.0,296.3958,296.6085,296.2217,296.5214,3472.0
2021-08-30 12:40:00,306.8,306.8,306.31,306.44,3183.0,296.6181,296.6181,296.1444,296.2701,3183.0
2021-08-30 12:50:00,306.44,306.63,306.41,306.6,2873.0,296.2701,296.4538,296.2411,296.4248,2873.0
2021-08-30 13:00:00,306.64,306.7,306.55,306.67,4426.0,296.4634,296.5214,296.3764,296.4924,4426.0
2021-08-30 13:10:00,306.68,306.86,306.46,306.46,8878.0,296.5021,296.6761,296.2894,296.2894,8878.0
2021-08-30 13:20:00,306.49,306.49,306.19,306.27,3752.0,296.3184,296.3184,296.0284,296.1057,3752.0
2021-08-30 13:30:00,306.34,306.35,305.94,306.05,3603.0,296.1734,296.1831,295.7867,295.893,3603.0
2021-08-30 13:40:00,306.05,306.13,305.83,305.91,5012.0,295.893,295.9704,295.6803,295.7577,5012.0
2021-08-30 13:50:00,305.95,305.98,305.86,305.86,4422.0,295.7963,295.8253,295.7093,295.7093,4422.0
2021-08-30 14:00:00,305.86,306.27,305.81,306.11,8627.0,295.7093,296.1057,295.661,295.951,8627.0
2021-08-30 14:10:00,306.28,306.52,306.28,306.4,4270.0,296.1154,296.3474,296.1154,296.2314,4270.0
2021-08-30 14:20:00,306.35,306.54,306.22,306.32,4702.0,296.1831,296.3668,296.0574,296.1541,4702.0
2021-08-30 14:30:00,306.24,306.39,306.12,306.21,3609.0,296.0767,296.2217,295.9607,296.0477,3609.0
2021-08-30 14:40:00,306.28,306.47,306.09,306.42,3866.0,296.1154,296.2991,295.9317,296.2507,3866.0
2021-08-30 14:50:00,306.39,306.52,306.26,306.31,8316.0,296.2217,296.3474,296.096,296.1444,8316.0
2021-08-30 15:00:00,306.33,306.36,306.16,306.25,3819.0,296.1637,296.1927,295.9994,296.0864,3819.0
2021-08-30 15:10:00,306.25,306.29,306.14,306.24,7318.0,296.0864,296.1251,295.98,296.0767,7318.0
2021-08-30 15:20:00,306.28,306.48,306.28,306.39,7146.0,296.1154,296.3087,296.1154,296.2217,7146.0
2021-08-30 15:30:00,306.42,306.42,306.19,306.26,11323.0,296.2507,296.2507,296.0284,296.096,11323.0
2021-08-30 15:40:00,306.2,306.32,305.72,305.79,14596.0,296.038,296.1541,295.574,295.6416,14596.0
2021-08-30 15:50:00,305.79,305.91,305.25,305.26,42595.0,295.6416,295.7577,295.1196,295.1292,42595.0
2021-08-31 09:30:00,305.0,305.17,304.38,304.99,18146.0,294.8779,295.0422,294.2784,294.8682,18146.0
2021-08-31 09:40:00,305.22,305.31,304.02,304.24,11809.0,295.0906,295.1776,293.9304,294.1431,11809.0
2021-08-31 09:50:00,304.24,304.88,304.01,304.56,16253.0,294.1431,294.7618,293.9207,294.4525,16253.0
2021-08-31 10:00:00,304.59,304.75,303.75,304.03,9155.0,294.4815,294.6362,293.6693,293.9401,9155.0
2021-08-31 10:10:00,303.92,304.12,303.52,303.56,7365.0,293.8337,294.0271,293.447,293.4857,7365.0
2021-08-31 10:20:00,303.53,303.54,302.61,303.22,6426.0,293.4566,293.4663,292.5672,293.1569,6426.0
2021-08-31 10:30:00,303.37,304.37,303.37,304.11,7725.0,293.302,294.2688,293.302,294.0174,7725.0
2021-08-31 10:40:00,304.07,304.5,303.69,304.18,4988.0,293.9787,294.3945,293.6113,294.0851,4988.0
2021-08-31 10:50:00,304.15,304.54,303.87,304.3,6687.0,294.0561,294.4331,293.7854,294.2011,6687.0
2021-08-31 11:00:00,304.41,304.46,304.06,304.29,3139.0,294.3074,294.3558,293.9691,294.1914,3139.0
2021-08-31 11:10:00,304.28,304.96,304.28,304.92,6225.0,294.1818,294.8392,294.1818,294.8005,6225.0
2021-08-31 11:20:00,304.99,305.09,304.45,304.57,5790.0,294.8682,294.9649,294.3461,294.4621,5790.0
2021-08-31 11:30:00,304.63,305.16,304.63,305.15,4305.0,294.5201,295.0326,294.5201,295.0229,4305.0
2021-08-31 11:40:00,305.1,305.23,304.83,305.1,5467.0,294.9745,295.1002,294.7135,294.9745,5467.0
2021-08-31 11:50:00,304.97,305.06,304.9,304.96,6191.0,294.8489,294.9359,294.7812,294.8392,6191.0
2021-08-31 12:00:00,304.97,304.97,304.44,304.44,4133.0,294.8489,294.8489,294.3364,294.3364,4133.0
2021-08-31 12:10:00,304.53,304.88,304.53,304.88,6927.0,294.4235,294.7618,294.4235,294.7618,6927.0
2021-08-31 12:20:00,304.8,304.8,304.63,304.63,2699.0,294.6845,294.6845,294.5201,294.5201,2699.0
2021-08-31 12:30:00,304.56,304.56,303.66,303.81,6406.0,294.4525,294.4525,293.5823,293.7274,6406.0
2021-08-31 12:40:00,303.87,304.1,303.67,303.67,4396.0,293.7854,294.0077,293.592,293.592,4396.0
2021-08-31 12:50:00,303.83,304.15,303.83,304.15,3724.0,293.7467,294.0561,293.7467,294.0561,3724.0
2021-08-31 13:00:00,304.09,304.45,304.09,304.28,6202.0,293.9981,294.3461,293.9981,294.1818,6202.0
2021-08-31 13:10:00,304.31,304.39,304.25,304.25,3651.0,294.2108,294.2881,294.1528,294.1528,3651.0
2021-08-31 13:20:00,304.23,304.29,304.04,304.06,4624.0,294.1334,294.1914,293.9497,293.9691,4624.0
2021-08-31 13:30:00,303.96,303.97,303.65,303.73,5236.0,293.8724,293.882,293.5727,293.65,5236.0
2021-08-31 13:40:00,303.68,303.75,303.35,303.52,6216.0,293.6017,293.6693,293.2826,293.447,6216.0
2021-08-31 13:50:00,303.55,303.8,303.55,303.72,5110.0,293.476,293.7177,293.476,293.6403,5110.0
2021-08-31 14:00:00,303.73,303.98,303.45,303.46,7765.0,293.65,293.8917,293.3793,293.389,7765.0
2021-08-31 14:10:00,303.42,303.42,303.03,303.19,7518.0,293.3503,293.3503,292.9732,293.1279,7518.0
2021-08-31 14:20:00,303.18,303.52,303.18,303.39,4982.0,293.1183,293.447,293.1183,293.3213,4982.0
2021-08-31 14:30:00,303.43,303.55,303.42,303.49,5074.0,293.36,293.476,293.3503,293.418,5074.0
2021-08-31 14:40:00,303.4,303.46,303.27,303.32,8523.0,293.331,293.389,293.2053,293.2536,8523.0
2021-08-31 14:50:00,303.38,303.84,303.38,303.84,6437.0,293.3116,293.7564,293.3116,293.7564,6437.0
2021-08-31 15:00:00,303.92,303.92,303.6,303.61,8621.0,293.8337,293.8337,293.5243,293.534,8621.0
2021-08-31 15:10:00,303.65,303.71,303.32,303.53,9489.0,293.5727,293.6307,293.2536,293.4566,9489.0
2021-08-31 15:20:00,303.5,303.77,303.46,303.59,9580.0,293.4276,293.6887,293.389,293.5147,9580.0
2021-08-31 15:30:00,303.6,303.82,303.5,303.79,11993.0,293.5243,293.737,293.4276,293.708,11993.0
2021-08-31 15:40:00,303.81,304.16,303.74,304.13,20722.0,293.7274,294.0657,293.6597,294.0367,20722.0
2021-08-31 15:50:00,304.16,304.5,303.6,303.68,80223.0,294.0657,294.3945,293.5243,293.6017,80223.0
2021-09-01 09:30:00,302.62,304.0,302.11,302.5,20659.0,292.5768,293.911,292.0838,292.4608,20659.0
2021-09-01 09:40:00,302.5,303.48,302.02,303.32,9026.0,292.4608,293.4083,291.9968,293.2536,9026.0
2021-09-01 09:50:00,303.28,303.84,302.55,302.85,10081.0,293.2149,293.7564,292.5092,292.7992,10081.0
2021-09-01 10:00:00,302.75,303.27,302.28,302.8,12331.0,292.7025,293.2053,292.2481,292.7509,12331.0
2021-09-01 10:10:00,302.75,303.2,302.56,302.71,6770.0,292.7025,293.1376,292.5188,292.6639,6770.0
2021-09-01 10:20:00,303.0,303.37,302.9,303.29,8029.0,292.9442,293.302,292.8476,293.2246,8029.0
2021-09-01 10:30:00,303.2,304.13,303.1,303.98,13046.0,293.1376,294.0367,293.0409,293.8917,13046.0
2021-09-01 10:40:00,304.02,304.5,303.8,303.94,8107.0,293.9304,294.3945,293.7177,293.853,8107.0
2021-09-01 10:50:00,304.15,304.67,303.96,304.66,7350.0,294.0561,294.5588,293.8724,294.5491,7350.0
2021-09-01 11:00:00,304.7,304.8,304.1,304.38,9137.0,294.5878,294.6845,294.0077,294.2784,9137.0
2021-09-01 11:10:00,304.42,304.68,303.76,303.82,12196.0,294.3171,294.5685,293.679,293.737,12196.0
2021-09-01 11:20:00,303.85,304.38,303.47,304.38,7353.0,293.766,294.2784,293.3986,294.2784,7353.0
2021-09-01 11:30:00,304.46,305.07,304.46,305.07,7561.0,294.3558,294.9455,294.3558,294.9455,7561.0
2021-09-01 11:40:00,305.07,305.23,304.98,305.22,8384.0,294.9455,295.1002,294.8585,295.0906,8384.0
2021-09-01 11:50:00,305.25,305.62,305.21,305.49,3898.0,295.1196,295.4773,295.0809,295.3516,3898.0
2021-09-01 12:00:00,305.4,305.52,304.98,305.18,9461.0,295.2646,295.3806,294.8585,295.0519,9461.0
2021-09-01 12:10:00,305.19,305.27,305.1,305.27,3292.0,295.0616,295.1389,294.9745,295.1389,3292.0
2021-09-01 12:20:00,305.16,305.35,305.08,305.1,9071.0,295.0326,295.2162,294.9552,294.9745,9071.0
2021-09-01 12:30:00,305.1,305.44,305.07,305.39,3638.0,294.9745,295.3033,294.9455,295.2549,3638.0
2021-09-01 12:40:00,305.38,306.02,305.38,306.02,8150.0,295.2453,295.864,295.2453,295.864,8150.0
2021-09-01 12:50:00,306.04,306.27,305.92,306.13,6371.0,295.8833,296.1057,295.7673,295.9704,6371.0
2021-09-01 13:00:00,306.02,306.08,305.93,306.06,4617.0,295.864,295.922,295.777,295.9027,4617.0
2021-09-01 13:10:00,306.0,306.14,305.98,306.06,3495.0,295.8447,295.98,295.8253,295.9027,3495.0
2021-09-01 13:20:00,306.12,306.25,306.09,306.11,4901.0,295.9607,296.0864,295.9317,295.951,4901.0
2021-09-01 13:30:00,306.08,306.21,305.95,306.02,7125.0,295.922,296.0477,295.7963,295.864,7125.0
2021-09-01 13:40:00,306.06,306.14,305.6,305.6,5553.0,295.9027,295.98,295.458,295.458,5553.0
2021-09-01 13:50:00,305.61,305.72,305.33,305.72,4496.0,295.4676,295.574,295.1969,295.574,4496.0
2021-09-01 14:00:00,305.73,306.06,305.7,306.01,5402.0,295.5836,295.9027,295.5546,295.8543,5402.0
2021-09-01 14:10:00,306.25,306.37,306.11,306.24,5270.0,296.0864,296.2024,295.951,296.0767,5270.0
2021-09-01 14:20:00,306.14,306.28,306.05,306.28,3404.0,295.98,296.1154,295.893,296.1154,3404.0
2021-09-01 14:30:00,306.33,306.67,306.24,306.47,7507.0,296.1637,296.4924,296.0767,296.2991,7507.0
2021-09-01 14:40:00,306.47,306.74,306.41,306.69,11742.0,296.2991,296.5601,296.2411,296.5118,11742.0
2021-09-01 14:50:00,306.7,306.77,306.5,306.56,7179.0,296.5214,296.5891,296.3281,296.3861,7179.0
2021-09-01 15:00:00,306.57,306.58,306.36,306.37,6292.0,296.3958,296.4054,296.1927,296.2024,6292.0
2021-09-01 15:10:00,306.43,306.75,306.42,306.61,7453.0,296.2604,296.5698,296.2507,296.4344,7453.0
2021-09-01 15:20:00,306.61,306.7,306.17,306.17,13640.0,296.4344,296.5214,296.009,296.009,13640.0
2021-09-01 15:30:00,306.18,306.3,305.88,306.14,13745.0,296.0187,296.1347,295.7287,295.98,13745.0
2021-09-01 15:40:00,306.09,306.09,305.71,305.85,14407.0,295.9317,295.9317,295.5643,295.6997,14407.0
2021-09-01 15:50:00,305.9,306.07,305.64,305.85,45079.0,295.748,295.9124,295.4966,295.6997,45079.0
2021-09-02 09:30:00,306.64,307.82,306.09,307.67,20289.0,296.4634,297.6043,295.9317,297.4593,20289.0
2021-09-02 09:40:00,307.7,308.4,307.64,308.04,8182.0,297.4883,298.165,297.4302,297.817,8182.0
2021-09-02 09:50:00,307.88,308.29,306.9,307.05,15621.0,297.6623,298.0587,296.7148,296.8598,15621.0
2021-09-02 10:00:00,307.07,307.16,306.15,306.53,5355.0,296.8792,296.9662,295.9897,296.3571,5355.0
2021-09-02 10:10:00,306.66,307.39,306.56,307.19,5040.0,296.4828,297.1885,296.3861,296.9952,5040.0
2021-09-02 10:20:00,307.18,307.59,306.98,307.44,7493.0,296.9855,297.3819,296.7922,297.2369,7493.0
2021-09-02 10:30:00,307.34,307.34,306.5,306.63,3545.0,297.1402,297.1402,296.3281,296.4538,3545.0
2021-09-02 10:40:00,306.67,306.75,306.31,306.34,9039.0,296.4924,296.5698,296.1444,296.1734,9039.0
2021-09-02 10:50:00,306.32,306.55,306.32,306.48,3722.0,296.1541,296.3764,296.1541,296.3087,3722.0
2021-09-02 11:00:00,306.51,306.67,305.83,306.4,7957.0,296.3377,296.4924,295.6803,296.2314,7957.0
2021-09-02 11:10:00,306.37,306.66,306.23,306.51,3412.0,296.2024,296.4828,296.067,296.3377,3412.0
2021-09-02 11:20:00,306.49,306.62,306.4,306.62,4771.0,296.3184,296.4441,296.2314,296.4441,4771.0
2021-09-02 11:30:00,306.65,306.72,306.48,306.68,6561.0,296.4731,296.5408,296.3087,296.5021,6561.0
2021-09-02 11:40:00,306.65,306.95,306.63,306.88,3885.0,296.4731,296.7631,296.4538,296.6955,3885.0
2021-09-02 11:50:00,306.84,307.12,306.76,307.01,6941.0,296.6568,296.9275,296.5795,296.8212,6941.0
2021-09-02 12:00:00,307.09,307.09,306.82,307.07,10134.0,296.8985,296.8985,296.6375,296.8792,10134.0
2021-09-02 12:10:00,306.96,307.18,306.95,307.12,1822.0,296.7728,296.9855,296.7631,296.9275,1822.0
2021-09-02 12:20:00,307.12,307.12,306.94,306.94,2964.0,296.9275,296.9275,296.7535,296.7535,2964.0
2021-09-02 12:30:00,306.87,307.01,306.77,306.77,4054.0,296.6858,296.8212,296.5891,296.5891,4054.0
2021-09-02 12:40:00,306.8,306.85,306.64,306.7,4506.0,296.6181,296.6665,296.4634,296.5214,4506.0
2021-09-02 12:50:00,306.76,306.9,306.76,306.9,1806.0,296.5795,296.7148,296.5795,296.7148,1806.0
2021-09-02 13:00:00,306.87,306.87,306.4,306.41,10792.0,296.6858,296.6858,296.2314,296.2411,10792.0
2021-09-02 13:10:00,306.49,306.61,306.35,306.35,3899.0,296.3184,296.4344,296.1831,296.1831,3899.0
2021-09-02 13:20:00,306.37,306.37,306.05,306.05,2909.0,296.2024,296.2024,295.893,295.893,2909.0
2021-09-02 13:30:00,305.94,306.13,305.75,306.0,21485.0,295.7867,295.9704,295.603,295.8447,21485.0
2021-09-02 13:40:00,306.0,306.11,305.56,305.56,7408.0,295.8447,295.951,295.4193,295.4193,7408.0
2021-09-02 13:50:00,305.66,306.41,305.57,306.29,7745.0,295.516,296.2411,295.4289,296.1251,7745.0
2021-09-02 14:00:00,306.34,306.79,306.33,306.56,11648.0,296.1734,296.6085,296.1637,296.3861,11648.0
2021-09-02 14:10:00,306.57,306.8,306.15,306.8,7527.0,296.3958,296.6181,295.9897,296.6181,7527.0
2021-09-02 14:20:00,306.87,307.2,306.86,307.19,22314.0,296.6858,297.0049,296.6761,296.9952,22314.0
2021-09-02 14:30:00,307.12,307.6,307.12,307.48,16349.0,296.9275,297.3916,296.9275,297.2756,16349.0
2021-09-02 14:40:00,307.48,307.86,307.38,307.78,19976.0,297.2756,297.6429,297.1789,297.5656,19976.0
2021-09-02 14:50:00,307.78,308.33,307.74,308.33,13132.0,297.5656,298.0973,297.5269,298.0973,13132.0
2021-09-02 15:00:00,308.38,308.5,307.95,307.98,20420.0,298.1457,298.2617,297.73,297.759,20420.0
2021-09-02 15:10:00,307.94,308.47,307.91,308.46,12712.0,297.7203,298.2327,297.6913,298.223,12712.0
2021-09-02 15:20:00,308.44,308.68,308.26,308.66,35841.0,298.2037,298.4357,298.0297,298.4164,35841.0
2021-09-02 15:30:00,308.65,308.69,308.17,308.34,23846.0,298.4067,298.4454,297.9427,298.107,23846.0
2021-09-02 15:40:00,308.35,308.46,308.16,308.27,15221.0,298.1167,298.223,297.933,298.0393,15221.0
2021-09-02 15:50:00,308.26,308.79,308.26,308.78,42002.0,298.0297,298.5421,298.0297,298.5324,42002.0
2021-09-03 09:30:00,307.01,308.45,306.88,307.11,14783.0,296.8212,298.2134,296.6955,296.9178,14783.0
2021-09-03 09:40:00,307.11,307.39,305.77,306.57,13869.0,296.9178,297.1885,295.6223,296.3958,13869.0
2021-09-03 09:50:00,306.98,307.4,306.8,307.3,6876.0,296.7922,297.1982,296.6181,297.1015,6876.0
2021-09-03 10:00:00,307.16,307.79,307.1,307.73,7632.0,296.9662,297.5753,296.9082,297.5173,7632.0
2021-09-03 10:10:00,307.66,307.87,307.16,307.63,17332.0,297.4496,297.6526,296.9662,297.4206,17332.0
2021-09-03 10:20:00,307.41,307.68,307.18,307.67,7020.0,297.2079,297.4689,296.9855,297.4593,7020.0
2021-09-03 10:30:00,307.61,308.17,307.44,308.04,11302.0,297.4012,297.9427,297.2369,297.817,11302.0
2021-09-03 10:40:00,307.86,307.86,307.23,307.65,7860.0,297.6429,297.6429,297.0339,297.4399,7860.0
2021-09-03 10:50:00,307.66,307.72,307.3,307.5,6845.0,297.4496,297.5076,297.1015,297.2949,6845.0
2021-09-03 11:00:00,307.55,307.62,307.3,307.49,2869.0,297.3432,297.4109,297.1015,297.2852,2869.0
2021-09-03 11:10:00,307.62,308.46,307.59,308.46,7172.0,297.4109,298.223,297.3819,298.223,7172.0
2021-09-03 11:20:00,308.33,308.54,308.28,308.53,10167.0,298.0973,298.3004,298.049,298.2907,10167.0
2021-09-03 11:30:00,308.63,308.91,308.63,308.7,6481.0,298.3874,298.6581,298.3874,298.4551,6481.0
2021-09-03 11:40:00,308.66,308.75,308.56,308.56,3247.0,298.4164,298.5034,298.3197,298.3197,3247.0
2021-09-03 11:50:00,308.62,308.75,308.56,308.65,5686.0,298.3777,298.5034,298.3197,298.4067,5686.0
2021-09-03 12:00:00,308.58,308.94,308.52,308.94,2853.0,298.3391,298.6871,298.281,298.6871,2853.0
2021-09-03 12:10:00,308.98,309.39,308.98,309.19,7181.0,298.7258,299.1222,298.7258,298.9288,7181.0
2021-09-03 12:20:00,309.19,309.52,309.15,309.52,6931.0,298.9288,299.2479,298.8901,299.2479,6931.0
2021-09-03 12:30:00,309.56,309.56,309.02,309.03,12614.0,299.2865,299.2865,298.7644,298.7741,12614.0
2021-09-03 12:40:00,308.98,309.26,308.98,309.13,3751.0,298.7258,298.9965,298.7258,298.8708,3751.0
2021-09-03 12:50:00,309.17,309.34,309.07,309.34,3831.0,298.9095,299.0738,298.8128,299.0738,3831.0
2021-09-03 13:00:00,309.28,309.57,309.26,309.41,4775.0,299.0158,299.2962,298.9965,299.1415,4775.0
2021-09-03 13:10:00,309.48,309.73,309.4,309.73,5427.0,299.2092,299.4509,299.1318,299.4509,5427.0
2021-09-03 13:20:00,309.71,309.75,309.63,309.71,3857.0,299.4316,299.4702,299.3542,299.4316,3857.0
2021-09-03 13:30:00,309.69,309.78,309.61,309.62,5580.0,299.4122,299.4992,299.3349,299.3445,5580.0
2021-09-03 13:40:00,309.62,310.42,309.58,310.42,27391.0,299.3445,300.118,299.3059,300.118,27391.0
2021-09-03 13:50:00,310.36,310.36,310.12,310.25,6042.0,300.06,300.06,299.8279,299.9536,6042.0
2021-09-03 14:00:00,310.27,310.38,310.16,310.38,9129.0,299.973,300.0793,299.8666,300.0793,9129.0
2021-09-03 14:10:00,310.36,310.43,309.87,309.87,9065.0,300.06,300.1277,299.5862,299.5862,9065.0
2021-09-03 14:20:00,309.87,310.0,309.71,309.71,10763.0,299.5862,299.7119,299.4316,299.4316,10763.0
2021-09-03 14:30:00,309.71,309.87,309.63,309.8,8895.0,299.4316,299.5862,299.3542,299.5186,8895.0
2021-09-03 14:40:00,309.7,309.77,309.3,309.37,19446.0,299.4219,299.4896,299.0352,299.1028,19446.0
2021-09-03 14:50:00,309.32,309.38,309.15,309.15,3673.0,299.0545,299.1125,298.8901,298.8901,3673.0
2021-09-03 15:00:00,309.15,309.24,308.9,308.91,11901.0,298.8901,298.9771,298.6484,298.6581,11901.0
2021-09-03 15:10:00,308.94,309.27,308.93,309.01,22000.0,298.6871,299.0062,298.6774,298.7548,22000.0
2021-09-03 15:20:00,308.97,309.01,308.29,308.37,6062.0,298.7161,298.7548,298.0587,298.136,6062.0
2021-09-03 15:30:00,308.27,308.35,307.74,307.77,15689.0,298.0393,298.1167,297.5269,297.5559,15689.0
2021-09-03 15:40:00,307.75,308.08,307.68,307.87,13947.0,297.5366,297.8556,297.4689,297.6526,13947.0
2021-09-03 15:50:00,307.97,308.5,307.33,307.49,71975.0,297.7493,298.2617,297.1305,297.2852,71975.0
2021-09-07 09:30:00,302.35,303.51,300.54,302.56,56613.0,292.3158,293.4373,290.5659,292.5188,56613.0
2021-09-07 09:40:00,302.19,302.41,300.8,301.15,20780.0,292.1611,292.3738,290.8172,291.1556,20780.0
2021-09-07 09:50:00,300.94,302.0,300.09,301.75,19514.0,290.9526,291.9774,290.1308,291.7357,19514.0
2021-09-07 10:00:00,301.68,302.07,301.0,301.53,26922.0,291.668,292.0451,291.0106,291.523,26922.0
2021-09-07 10:10:00,301.73,302.0,301.0,301.96,15772.0,291.7164,291.9774,291.0106,291.9388,15772.0
2021-09-07 10:20:00,301.86,302.87,301.86,302.47,23503.0,291.8421,292.8186,291.8421,292.4318,23503.0
2021-09-07 10:30:00,302.22,302.72,301.82,302.1,11336.0,292.1901,292.6735,291.8034,292.0741,11336.0
2021-09-07 10:40:00,302.2,303.26,301.98,303.26,12050.0,292.1708,293.1956,291.9581,293.1956,12050.0
2021-09-07 10:50:00,303.19,303.2,302.61,303.19,7612.0,293.1279,293.1376,292.5672,293.1279,7612.0
2021-09-07 11:00:00,303.2,303.8,302.91,303.8,10009.0,293.1376,293.7177,292.8572,293.7177,10009.0
2021-09-07 11:10:00,303.86,304.05,303.54,303.83,6802.0,293.7757,293.9594,293.4663,293.7467,6802.0
2021-09-07 11:20:00,303.75,303.75,302.77,303.25,9456.0,293.6693,293.6693,292.7219,293.1859,9456.0
2021-09-07 11:30:00,303.28,304.17,303.28,304.09,11716.0,293.2149,294.0754,293.2149,293.9981,11716.0
2021-09-07 11:40:00,303.89,304.18,303.57,304.13,11102.0,293.8047,294.0851,293.4953,294.0367,11102.0
2021-09-07 11:50:00,304.08,304.65,304.02,304.43,8064.0,293.9884,294.5395,293.9304,294.3268,8064.0
2021-09-07 12:00:00,304.39,305.06,304.24,305.0,13091.0,294.2881,294.9359,294.1431,294.8779,13091.0
2021-09-07 12:10:00,305.0,305.02,304.65,304.8,20985.0,294.8779,294.8972,294.5395,294.6845,20985.0
2021-09-07 12:20:00,304.74,304.88,304.0,304.0,7555.0,294.6265,294.7618,293.911,293.911,7555.0
2021-09-07 12:30:00,304.14,304.21,303.3,303.45,5139.0,294.0464,294.1141,293.2343,293.3793,5139.0
2021-09-07 12:40:00,303.5,303.99,303.3,303.84,9213.0,293.4276,293.9014,293.2343,293.7564,9213.0
2021-09-07 12:50:00,303.94,304.02,303.72,303.82,3185.0,293.853,293.9304,293.6403,293.737,3185.0
2021-09-07 13:00:00,303.86,304.12,303.85,303.96,5020.0,293.7757,294.0271,293.766,293.8724,5020.0
2021-09-07 13:10:00,303.95,304.0,303.33,303.33,4977.0,293.8627,293.911,293.2633,293.2633,4977.0
2021-09-07 13:20:00,303.34,303.35,302.81,302.81,10180.0,293.273,293.2826,292.7605,292.7605,10180.0
2021-09-07 13:30:00,302.76,303.14,302.61,302.93,10875.0,292.7122,293.0796,292.5672,292.8766,10875.0
2021-09-07 13:40:00,302.95,303.25,302.95,303.23,4363.0,292.8959,293.1859,292.8959,293.1666,4363.0
2021-09-07 13:50:00,303.24,303.41,303.11,303.11,9579.0,293.1763,293.3406,293.0506,293.0506,9579.0
2021-09-07 14:00:00,303.0,303.26,302.98,303.1,10140.0,292.9442,293.1956,292.9249,293.0409,10140.0
2021-09-07 14:10:00,303.09,303.17,302.91,302.95,8535.0,293.0313,293.1086,292.8572,292.8959,8535.0
2021-09-07 14:20:00,302.95,303.06,302.77,302.83,5532.0,292.8959,293.0022,292.7219,292.7799,5532.0
2021-09-07 14:30:00,302.81,303.01,302.73,302.89,9006.0,292.7605,292.9539,292.6832,292.8379,9006.0
2021-09-07 14:40:00,302.95,302.96,302.62,302.82,12585.0,292.8959,292.9056,292.5768,292.7702,12585.0
2021-09-07 14:50:00,302.84,303.1,302.76,303.08,5200.0,292.7895,293.0409,292.7122,293.0216,5200.0
2021-09-07 15:00:00,303.13,303.48,303.04,303.4,4020.0,293.0699,293.4083,292.9829,293.331,4020.0
2021-09-07 15:10:00,303.4,303.6,303.36,303.5,3827.0,293.331,293.5243,293.2923,293.4276,3827.0
2021-09-07 15:20:00,303.5,303.71,303.5,303.65,4302.0,293.4276,293.6307,293.4276,293.5727,4302.0
2021-09-07 15:30:00,303.63,303.83,303.55,303.66,16584.0,293.5533,293.7467,293.476,293.5823,16584.0
2021-09-07 15:40:00,303.65,303.77,303.04,303.16,13283.0,293.5727,293.6887,292.9829,293.0989,13283.0
2021-09-07 15:50:00,303.26,303.56,302.75,302.8,61667.0,293.1956,293.4857,292.7025,292.7509,61667.0
2021-09-08 09:30:00,298.68,299.38,294.95,295.03,190560.0,288.7676,289.4444,285.1614,285.2387,190560.0
2021-09-08 09:40:00,295.04,297.71,294.1,295.57,70733.0,285.2484,287.8298,284.3396,285.7608,70733.0
2021-09-08 09:50:00,295.79,296.61,294.78,296.59,56343.0,285.9735,286.7663,284.997,286.747,56343.0
2021-09-08 10:00:00,296.69,297.98,296.3,297.12,55490.0,286.8436,288.0908,286.4666,287.2594,55490.0
2021-09-08 10:10:00,297.22,297.8,296.64,297.18,21726.0,287.3561,287.9168,286.7953,287.3174,21726.0
2021-09-08 10:20:00,297.25,298.43,297.22,298.3,14022.0,287.3851,288.5259,287.3561,288.4002,14022.0
2021-09-08 10:30:00,298.31,298.66,297.2,297.76,19324.0,288.4099,288.7483,287.3367,287.8781,19324.0
2021-09-08 10:40:00,297.88,298.08,297.1,297.45,11785.0,287.9942,288.1875,287.24,287.5784,11785.0
2021-09-08 10:50:00,297.41,298.68,297.25,298.36,43799.0,287.5398,288.7676,287.3851,288.4582,43799.0
2021-09-08 11:00:00,298.26,298.9,297.46,297.46,24042.0,288.3615,288.9803,287.5881,287.5881,24042.0
2021-09-08 11:10:00,297.52,297.89,296.95,296.95,15771.0,287.6461,288.0038,287.095,287.095,15771.0
2021-09-08 11:20:00,297.05,297.94,297.04,297.26,12861.0,287.1917,288.0522,287.182,287.3947,12861.0
2021-09-08 11:30:00,297.17,297.94,297.05,297.69,11632.0,287.3077,288.0522,287.1917,287.8105,11632.0
2021-09-08 11:40:00,297.63,297.87,296.8,296.81,13832.0,287.7525,287.9845,286.95,286.9597,13832.0
2021-09-08 11:50:00,296.73,297.09,296.66,296.71,16358.0,286.8823,287.2304,286.8146,286.863,16358.0
2021-09-08 12:00:00,296.7,297.1,296.4,296.44,9810.0,286.8533,287.24,286.5633,286.6019,9810.0
2021-09-08 12:10:00,296.49,296.96,296.49,296.88,12882.0,286.6503,287.1047,286.6503,287.0273,12882.0
2021-09-08 12:20:00,296.87,297.5,296.76,297.5,11496.0,287.0177,287.6268,286.9113,287.6268,11496.0
2021-09-08 12:30:00,297.56,297.75,297.14,297.21,11446.0,287.6848,287.8685,287.2787,287.3464,11446.0
2021-09-08 12:40:00,297.12,297.43,296.99,297.13,8874.0,287.2594,287.5591,287.1337,287.269,8874.0
2021-09-08 12:50:00,297.07,297.08,296.58,296.84,6979.0,287.211,287.2207,286.7373,286.9887,6979.0
2021-09-08 13:00:00,296.78,296.96,296.51,296.51,8870.0,286.9307,287.1047,286.6696,286.6696,8870.0
2021-09-08 13:10:00,296.54,296.68,296.2,296.38,9806.0,286.6986,286.834,286.3699,286.5439,9806.0
2021-09-08 13:20:00,296.33,296.33,296.11,296.31,8373.0,286.4956,286.4956,286.2829,286.4763,8373.0
2021-09-08 13:30:00,296.32,297.15,296.18,297.03,12338.0,286.4859,287.2884,286.3506,287.1724,12338.0
2021-09-08 13:40:00,297.03,297.52,297.03,297.41,25081.0,287.1724,287.6461,287.1724,287.5398,25081.0
2021-09-08 13:50:00,297.25,297.36,296.69,296.74,25968.0,287.3851,287.4914,286.8436,286.892,25968.0
2021-09-08 14:00:00,296.87,296.9,295.98,296.23,11974.0,287.0177,287.0467,286.1572,286.3989,11974.0
2021-09-08 14:10:00,296.16,296.37,296.02,296.23,11273.0,286.3312,286.5343,286.1959,286.3989,11273.0
2021-09-08 14:20:00,296.25,296.67,296.24,296.67,9141.0,286.4183,286.8243,286.4086,286.8243,9141.0
2021-09-08 14:30:00,296.67,296.94,296.54,296.8,12725.0,286.8243,287.0854,286.6986,286.95,12725.0
2021-09-08 14:40:00,296.77,297.02,296.64,296.9,12391.0,286.921,287.1627,286.7953,287.0467,12391.0
2021-09-08 14:50:00,296.9,297.31,296.9,297.16,11763.0,287.0467,287.4431,287.0467,287.2981,11763.0
2021-09-08 15:00:00,297.16,297.61,297.15,297.36,12302.0,287.2981,287.7331,287.2884,287.4914,12302.0
2021-09-08 15:10:00,297.35,297.35,297.07,297.22,13971.0,287.4817,287.4817,287.211,287.3561,13971.0
2021-09-08 15:20:00,297.22,297.35,296.93,297.1,19121.0,287.3561,287.4817,287.0757,287.24,19121.0
2021-09-08 15:30:00,297.11,297.32,296.61,296.69,28535.0,287.2497,287.4527,286.7663,286.8436,28535.0
2021-09-08 15:40:00,296.67,297.4,296.66,297.28,30694.0,286.8243,287.5301,286.8146,287.4141,30694.0
2021-09-08 15:50:00,297.26,297.28,296.57,296.68,107941.0,287.3947,287.4141,286.7276,286.834,107941.0
2021-09-09 09:30:00,294.19,297.91,293.35,296.05,65361.0,284.4266,288.0232,283.6145,286.2249,65361.0
2021-09-09 09:40:00,296.07,297.18,294.77,294.91,36967.0,286.2442,287.3174,284.9874,285.1227,36967.0
2021-09-09 09:50:00,295.3,295.54,293.6,294.59,44523.0,285.4998,285.7318,283.8562,284.8133,44523.0
2021-09-09 10:00:00,294.71,295.87,294.24,295.63,28447.0,284.9294,286.0509,284.475,285.8188,28447.0
2021-09-09 10:10:00,295.63,297.09,295.61,296.13,26608.0,285.8188,287.2304,285.7995,286.3022,26608.0
2021-09-09 10:20:00,296.01,296.76,296.01,296.55,20836.0,286.1862,286.9113,286.1862,286.7083,20836.0
2021-09-09 10:30:00,296.62,296.93,296.26,296.38,18418.0,286.776,287.0757,286.4279,286.5439,18418.0
2021-09-09 10:40:00,296.34,296.83,296.17,296.66,21522.0,286.5053,286.979,286.3409,286.8146,21522.0
2021-09-09 10:50:00,296.51,296.99,296.47,296.9,18146.0,286.6696,287.1337,286.631,287.0467,18146.0
2021-09-09 11:00:00,296.88,297.73,296.84,297.68,19145.0,287.0273,287.8491,286.9887,287.8008,19145.0
2021-09-09 11:10:00,297.58,297.58,297.08,297.21,15710.0,287.7041,287.7041,287.2207,287.3464,15710.0
2021-09-09 11:20:00,297.24,297.32,296.59,296.68,15922.0,287.3754,287.4527,286.747,286.834,15922.0
2021-09-09 11:30:00,296.77,297.7,296.77,297.44,15292.0,286.921,287.8201,286.921,287.5688,15292.0
2021-09-09 11:40:00,297.42,297.56,297.19,297.54,11542.0,287.5494,287.6848,287.3271,287.6654,11542.0
2021-09-09 11:50:00,297.51,297.86,297.23,297.83,18714.0,287.6364,287.9748,287.3657,287.9458,18714.0
2021-09-09 12:00:00,297.81,298.09,297.37,297.56,18952.0,287.9265,288.1972,287.5011,287.6848,18952.0
2021-09-09 12:10:00,297.53,297.77,297.3,297.63,11994.0,287.6558,287.8878,287.4334,287.7525,11994.0
2021-09-09 12:20:00,297.61,297.9,297.58,297.59,11459.0,287.7331,288.0135,287.7041,287.7138,11459.0
2021-09-09 12:30:00,297.62,298.08,297.61,298.01,13455.0,287.7428,288.1875,287.7331,288.1198,13455.0
2021-09-09 12:40:00,297.97,298.32,297.65,298.04,144652.0,288.0812,288.4196,287.7718,288.1488,144652.0
2021-09-09 12:50:00,298.04,298.04,297.41,297.46,10427.0,288.1488,288.1488,287.5398,287.5881,10427.0
2021-09-09 13:00:00,297.44,297.96,297.42,297.91,10569.0,287.5688,288.0715,287.5494,288.0232,10569.0
2021-09-09 13:10:00,297.85,298.34,297.78,297.97,42599.0,287.9652,288.4389,287.8975,288.0812,42599.0
2021-09-09 13:20:00,297.77,297.77,297.09,297.64,10723.0,287.8878,287.8878,287.2304,287.7621,10723.0
2021-09-09 13:30:00,297.56,298.0,297.31,297.93,15880.0,287.6848,288.1102,287.4431,288.0425,15880.0
2021-09-09 13:40:00,297.91,298.4,297.73,298.4,60813.0,288.0232,288.4969,287.8491,288.4969,60813.0
2021-09-09 13:50:00,298.38,298.87,298.37,298.78,25636.0,288.4776,288.9513,288.4679,288.8643,25636.0
2021-09-09 14:00:00,298.64,298.7,298.21,298.37,11449.0,288.7289,288.7869,288.3132,288.4679,11449.0
2021-09-09 14:10:00,298.38,298.61,298.29,298.57,17509.0,288.4776,288.6999,288.3905,288.6613,17509.0
2021-09-09 14:20:00,298.58,298.63,298.33,298.48,18078.0,288.6709,288.7193,288.4292,288.5742,18078.0
2021-09-09 14:30:00,298.47,298.88,298.41,298.68,14799.0,288.5646,288.961,288.5066,288.7676,14799.0
2021-09-09 14:40:00,298.64,299.12,298.64,298.7,14433.0,288.7289,289.193,288.7289,288.7869,14433.0
2021-09-09 14:50:00,298.68,299.16,298.66,299.12,19511.0,288.7676,289.2317,288.7483,289.193,19511.0
2021-09-09 15:00:00,299.13,299.21,298.8,298.88,20554.0,289.2027,289.28,288.8836,288.961,20554.0
2021-09-09 15:10:00,298.94,299.12,298.9,299.03,22060.0,289.019,289.193,288.9803,289.106,22060.0
2021-09-09 15:20:00,299.04,299.32,299.02,299.18,31653.0,289.1157,289.3864,289.0963,289.251,31653.0
2021-09-09 15:30:00,299.12,299.13,298.7,298.93,32153.0,289.193,289.2027,288.7869,289.0093,32153.0
2021-09-09 15:40:00,298.93,299.14,298.15,298.38,30227.0,289.0093,289.2123,288.2552,288.4776,30227.0
2021-09-09 15:50:00,298.29,298.29,297.2,297.3,124163.0,288.3905,288.3905,287.3367,287.4334,124163.0
2021-09-10 09:30:00,297.26,299.6,296.01,299.47,34336.0,287.3947,289.6571,286.1862,289.5314,34336.0
2021-09-10 09:40:00,299.54,300.39,298.63,298.63,34624.0,289.5991,290.4209,288.7193,288.7193,34624.0
2021-09-10 09:50:00,298.52,298.9,297.71,298.73,13636.0,288.6129,288.9803,287.8298,288.8159,13636.0
2021-09-10 10:00:00,298.65,299.19,298.33,299.08,13732.0,288.7386,289.2607,288.4292,289.1543,13732.0
2021-09-10 10:10:00,298.94,299.38,298.8,299.19,12483.0,289.019,289.4444,288.8836,289.2607,12483.0
2021-09-10 10:20:00,299.11,299.88,299.04,299.88,8066.0,289.1833,289.9278,289.1157,289.9278,8066.0
2021-09-10 10:30:00,299.68,299.7,298.65,298.95,16093.0,289.7344,289.7538,288.7386,289.0286,16093.0
2021-09-10 10:40:00,298.88,299.19,298.51,299.19,9397.0,288.961,289.2607,288.6032,289.2607,9397.0
2021-09-10 10:50:00,299.28,299.56,298.81,298.94,31459.0,289.3477,289.6184,288.8933,289.019,31459.0
2021-09-10 11:00:00,299.11,299.58,298.69,299.57,12805.0,289.1833,289.6377,288.7773,289.6281,12805.0
2021-09-10 11:10:00,299.56,300.18,299.56,299.88,16052.0,289.6184,290.2178,289.6184,289.9278,16052.0
2021-09-10 11:20:00,299.67,300.12,299.46,300.12,16576.0,289.7248,290.1598,289.5217,290.1598,16576.0
2021-09-10 11:30:00,299.96,300.75,299.96,300.62,14199.0,290.0051,290.7689,290.0051,290.6432,14199.0
2021-09-10 11:40:00,300.65,301.28,300.61,301.01,12134.0,290.6722,291.2813,290.6336,291.0203,12134.0
2021-09-10 11:50:00,301.08,301.15,300.73,301.0,21396.0,291.088,291.1556,290.7496,291.0106,21396.0
2021-09-10 12:00:00,301.06,301.77,301.02,301.44,25963.0,291.0686,291.7551,291.0299,291.436,25963.0
2021-09-10 12:10:00,301.41,301.72,301.25,301.67,21043.0,291.407,291.7067,291.2523,291.6584,21043.0
2021-09-10 12:20:00,301.59,302.35,301.52,302.25,17791.0,291.581,292.3158,291.5134,292.2191,17791.0
2021-09-10 12:30:00,302.25,302.83,302.1,302.77,17890.0,292.2191,292.7799,292.0741,292.7219,17890.0
2021-09-10 12:40:00,302.81,303.14,302.76,303.1,11490.0,292.7605,293.0796,292.7122,293.0409,11490.0
2021-09-10 12:50:00,303.14,303.59,303.02,303.15,24960.0,293.0796,293.5147,292.9636,293.0893,24960.0
2021-09-10 13:00:00,303.12,303.65,302.94,303.65,14039.0,293.0603,293.5727,292.8862,293.5727,14039.0
2021-09-10 13:10:00,303.64,304.08,303.51,303.51,26830.0,293.563,293.9884,293.4373,293.4373,26830.0
2021-09-10 13:20:00,303.45,303.54,302.81,302.81,6928.0,293.3793,293.4663,292.7605,292.7605,6928.0
2021-09-10 13:30:00,302.8,303.06,302.77,302.94,15862.0,292.7509,293.0022,292.7219,292.8862,15862.0
2021-09-10 13:40:00,302.95,303.11,302.61,302.72,13139.0,292.8959,293.0506,292.5672,292.6735,13139.0
2021-09-10 13:50:00,302.76,303.02,302.69,302.89,13608.0,292.7122,292.9636,292.6445,292.8379,13608.0
2021-09-10 14:00:00,302.88,302.99,302.64,302.83,5477.0,292.8282,292.9346,292.5962,292.7799,5477.0
2021-09-10 14:10:00,302.79,302.95,302.5,302.52,15996.0,292.7412,292.8959,292.4608,292.4802,15996.0
2021-09-10 14:20:00,302.51,302.75,302.51,302.65,5165.0,292.4705,292.7025,292.4705,292.6059,5165.0
2021-09-10 14:30:00,302.63,303.01,302.63,302.75,10462.0,292.5865,292.9539,292.5865,292.7025,10462.0
2021-09-10 14:40:00,302.66,302.79,302.53,302.61,8298.0,292.6155,292.7412,292.4898,292.5672,8298.0
2021-09-10 14:50:00,302.61,302.97,302.57,302.58,8453.0,292.5672,292.9152,292.5285,292.5382,8453.0
2021-09-10 15:00:00,302.53,302.99,302.52,302.63,26473.0,292.4898,292.9346,292.4802,292.5865,26473.0
2021-09-10 15:10:00,302.62,302.78,302.54,302.69,14607.0,292.5768,292.7315,292.4995,292.6445,14607.0
2021-09-10 15:20:00,302.6,302.85,302.52,302.81,14794.0,292.5575,292.7992,292.4802,292.7605,14794.0
2021-09-10 15:30:00,302.74,302.74,301.75,301.75,28912.0,292.6929,292.6929,291.7357,291.7357,28912.0
2021-09-10 15:40:00,301.56,301.73,301.19,301.26,21801.0,291.552,291.7164,291.1943,291.262,21801.0
2021-09-10 15:50:00,301.22,301.23,300.53,300.66,92202.0,291.2233,291.233,290.5562,290.6819,92202.0
2021-09-13 09:30:00,303.57,304.81,302.98,304.48,38007.0,293.4953,294.6942,292.9249,294.3751,38007.0
2021-09-13 09:40:00,304.5,304.66,303.21,303.42,23109.0,294.3945,294.5491,293.1473,293.3503,23109.0
2021-09-13 09:50:00,303.6,304.72,303.5,304.67,27854.0,293.5243,294.6072,293.4276,294.5588,27854.0
2021-09-13 10:00:00,304.64,304.74,303.38,304.43,27501.0,294.5298,294.6265,293.3116,294.3268,27501.0
2021-09-13 10:10:00,304.37,304.85,303.43,303.52,17811.0,294.2688,294.7328,293.36,293.447,17811.0
2021-09-13 10:20:00,303.47,303.96,303.46,303.96,11143.0,293.3986,293.8724,293.389,293.8724,11143.0
2021-09-13 10:30:00,304.05,304.25,302.87,303.41,18294.0,293.9594,294.1528,292.8186,293.3406,18294.0
2021-09-13 10:40:00,303.41,304.0,303.21,303.82,14562.0,293.3406,293.911,293.1473,293.737,14562.0
2021-09-13 10:50:00,303.88,304.37,303.7,303.7,22734.0,293.795,294.2688,293.621,293.621,22734.0
2021-09-13 11:00:00,303.55,303.77,303.09,303.09,16350.0,293.476,293.6887,293.0313,293.0313,16350.0
2021-09-13 11:10:00,303.06,303.06,301.97,302.55,11013.0,293.0022,293.0022,291.9484,292.5092,11013.0
2021-09-13 11:20:00,302.62,303.36,302.43,303.17,12559.0,292.5768,293.2923,292.3932,293.1086,12559.0
2021-09-13 11:30:00,303.11,303.23,302.56,302.86,12883.0,293.0506,293.1666,292.5188,292.8089,12883.0
2021-09-13 11:40:00,302.75,302.78,302.04,302.04,11272.0,292.7025,292.7315,292.0161,292.0161,11272.0
2021-09-13 11:50:00,302.01,302.06,301.61,301.7,11694.0,291.9871,292.0354,291.6004,291.6874,11694.0
2021-09-13 12:00:00,301.56,301.61,301.25,301.28,11902.0,291.552,291.6004,291.2523,291.2813,11902.0
2021-09-13 12:10:00,301.27,301.69,301.27,301.35,12510.0,291.2717,291.6777,291.2717,291.349,12510.0
2021-09-13 12:20:00,301.4,301.47,301.17,301.19,10051.0,291.3973,291.465,291.175,291.1943,10051.0
2021-09-13 12:30:00,301.03,301.34,300.98,301.2,9482.0,291.0396,291.3393,290.9913,291.204,9482.0
2021-09-13 12:40:00,301.22,301.26,300.82,301.0,10145.0,291.2233,291.262,290.8366,291.0106,10145.0
2021-09-13 12:50:00,301.04,301.4,301.02,301.37,8456.0,291.0493,291.3973,291.0299,291.3683,8456.0
2021-09-13 13:00:00,301.33,301.68,301.19,301.52,14611.0,291.3297,291.668,291.1943,291.5134,14611.0
2021-09-13 13:10:00,301.54,301.91,301.29,301.53,15158.0,291.5327,291.8904,291.291,291.523,15158.0
2021-09-13 13:20:00,301.51,302.27,301.36,302.08,18451.0,291.5037,292.2385,291.3587,292.0548,18451.0
2021-09-13 13:30:00,302.03,302.21,300.92,300.92,21205.0,292.0064,292.1805,290.9333,290.9333,21205.0
2021-09-13 13:40:00,301.03,301.29,301.0,301.15,19109.0,291.0396,291.291,291.0106,291.1556,19109.0
2021-09-13 13:50:00,301.14,301.14,300.73,300.93,8902.0,291.146,291.146,290.7496,290.9429,8902.0
2021-09-13 14:00:00,300.98,301.31,300.86,301.22,10645.0,290.9913,291.3103,290.8753,291.2233,10645.0
2021-09-13 14:10:00,301.13,301.13,300.7,300.97,18066.0,291.1363,291.1363,290.7206,290.9816,18066.0
2021-09-13 14:20:00,300.97,301.74,300.97,301.4,13793.0,290.9816,291.7261,290.9816,291.3973,13793.0
2021-09-13 14:30:00,301.36,301.36,300.96,301.14,9453.0,291.3587,291.3587,290.9719,291.146,9453.0
2021-09-13 14:40:00,301.14,301.66,301.14,301.57,13755.0,291.146,291.6487,291.146,291.5617,13755.0
2021-09-13 14:50:00,301.47,301.77,301.46,301.75,14392.0,291.465,291.7551,291.4553,291.7357,14392.0
2021-09-13 15:00:00,301.62,301.62,301.28,301.41,14259.0,291.61,291.61,291.2813,291.407,14259.0
2021-09-13 15:10:00,301.46,302.15,301.45,301.98,14871.0,291.4553,292.1224,291.4457,291.9581,14871.0
2021-09-13 15:20:00,301.86,302.52,301.79,302.41,22375.0,291.8421,292.4802,291.7744,292.3738,22375.0
2021-09-13 15:30:00,302.47,302.52,301.96,302.26,32967.0,292.4318,292.4802,291.9388,292.2288,32967.0
2021-09-13 15:40:00,302.27,302.27,301.54,301.68,18450.0,292.2385,292.2385,291.5327,291.668,18450.0
2021-09-13 15:50:00,301.85,302.36,301.8,302.12,67532.0,291.8324,292.3255,291.7841,292.0934,67532.0
2021-09-14 09:30:00,302.06,302.51,299.79,299.81,36990.0,292.0354,292.4705,289.8408,289.8601,36990.0
2021-09-14 09:40:00,299.83,301.66,299.38,300.63,19355.0,289.8794,291.6487,289.4444,290.6529,19355.0
2021-09-14 09:50:00,300.95,301.47,300.03,301.47,15010.0,290.9623,291.465,290.0728,291.465,15010.0
2021-09-14 10:00:00,301.34,301.44,300.23,300.3,14300.0,291.3393,291.436,290.2662,290.3338,14300.0
2021-09-14 10:10:00,300.36,301.16,300.15,300.59,15387.0,290.3919,291.1653,290.1888,290.6142,15387.0
2021-09-14 10:20:00,300.74,301.16,300.18,301.16,22089.0,290.7592,291.1653,290.2178,291.1653,22089.0
2021-09-14 10:30:00,301.07,301.21,300.57,301.0,16740.0,291.0783,291.2136,290.5949,291.0106,16740.0
2021-09-14 10:40:00,300.69,300.97,300.53,300.58,24549.0,290.7109,290.9816,290.5562,290.6046,24549.0
2021-09-14 10:50:00,300.58,300.63,299.8,300.05,24016.0,290.6046,290.6529,289.8504,290.0921,24016.0
2021-09-14 11:00:00,300.14,300.3,299.68,299.68,16486.0,290.1792,290.3338,289.7344,289.7344,16486.0
2021-09-14 11:10:00,299.37,299.37,298.71,298.71,11225.0,289.4347,289.4347,288.7966,288.7966,11225.0
2021-09-14 11:20:00,298.76,299.77,298.64,299.63,19496.0,288.845,289.8214,288.7289,289.6861,19496.0
2021-09-14 11:30:00,299.71,299.8,299.46,299.53,13324.0,289.7634,289.8504,289.5217,289.5894,13324.0
2021-09-14 11:40:00,299.64,300.0,299.64,299.81,8494.0,289.6957,290.0438,289.6957,289.8601,8494.0
2021-09-14 11:50:00,299.8,300.07,299.61,299.92,15486.0,289.8504,290.1115,289.6667,289.9665,15486.0
2021-09-14 12:00:00,299.95,299.99,299.74,299.97,10353.0,289.9955,290.0341,289.7924,290.0148,10353.0
2021-09-14 12:10:00,300.14,300.21,299.99,300.19,6773.0,290.1792,290.2468,290.0341,290.2275,6773.0
2021-09-14 12:20:00,300.18,300.18,299.64,299.91,12847.0,290.2178,290.2178,289.6957,289.9568,12847.0
2021-09-14 12:30:00,299.86,299.87,299.52,299.59,7628.0,289.9084,289.9181,289.5797,289.6474,7628.0
2021-09-14 12:40:00,299.58,299.68,299.33,299.41,10692.0,289.6377,289.7344,289.396,289.4734,10692.0
2021-09-14 12:50:00,299.46,299.48,299.14,299.15,6894.0,289.5217,289.5411,289.2123,289.222,6894.0
2021-09-14 13:00:00,299.09,299.42,298.87,298.88,10981.0,289.164,289.483,288.9513,288.961,10981.0
2021-09-14 13:10:00,298.87,299.01,298.82,299.0,5241.0,288.9513,289.0867,288.903,289.077,5241.0
2021-09-14 13:20:00,299.05,299.08,298.85,298.9,4626.0,289.1253,289.1543,288.932,288.9803,4626.0
2021-09-14 13:30:00,298.86,299.0,298.69,298.99,13988.0,288.9416,289.077,288.7773,289.0673,13988.0
2021-09-14 13:40:00,298.99,299.18,298.87,298.98,9809.0,289.0673,289.251,288.9513,289.0577,9809.0
2021-09-14 13:50:00,298.98,299.2,298.92,299.0,7841.0,289.0577,289.2703,288.9996,289.077,7841.0
2021-09-14 14:00:00,298.96,299.05,298.81,298.9,13396.0,289.0383,289.1253,288.8933,288.9803,13396.0
2021-09-14 14:10:00,298.95,298.95,298.55,298.74,10351.0,289.0286,289.0286,288.6419,288.8256,10351.0
2021-09-14 14:20:00,298.74,298.93,298.59,298.93,9631.0,288.8256,289.0093,288.6806,289.0093,9631.0
2021-09-14 14:30:00,298.85,299.0,298.66,298.81,11064.0,288.932,289.077,288.7483,288.8933,11064.0
2021-09-14 14:40:00,298.82,298.82,298.1,298.16,33150.0,288.903,288.903,288.2069,288.2649,33150.0
2021-09-14 14:50:00,298.1,298.51,297.87,298.49,10757.0,288.2069,288.6032,287.9845,288.5839,10757.0
2021-09-14 15:00:00,298.34,298.65,298.15,298.56,15461.0,288.4389,288.7386,288.2552,288.6516,15461.0
2021-09-14 15:10:00,298.51,298.94,298.51,298.77,12262.0,288.6032,289.019,288.6032,288.8546,12262.0
2021-09-14 15:20:00,298.8,299.12,298.6,298.73,11487.0,288.8836,289.193,288.6903,288.8159,11487.0
2021-09-14 15:30:00,298.77,298.89,298.53,298.53,24476.0,288.8546,288.9706,288.6226,288.6226,24476.0
2021-09-14 15:40:00,298.57,299.14,298.55,298.86,22607.0,288.6613,289.2123,288.6419,288.9416,22607.0
2021-09-14 15:50:00,298.76,299.04,298.33,298.95,67831.0,288.845,289.1157,288.4292,289.0286,67831.0
2021-09-15 09:30:00,300.44,300.44,296.95,297.12,21079.0,290.4692,290.4692,287.095,287.2594,21079.0
2021-09-15 09:40:00,297.16,298.31,296.76,298.3,5991.0,287.2981,288.4099,286.9113,288.4002,5991.0
2021-09-15 09:50:00,298.6,299.54,298.25,299.44,6293.0,288.6903,289.5991,288.3519,289.5024,6293.0
2021-09-15 10:00:00,299.48,299.48,298.21,298.21,8365.0,289.5411,289.5411,288.3132,288.3132,8365.0
2021-09-15 10:10:00,298.26,298.34,297.73,298.34,4758.0,288.3615,288.4389,287.8491,288.4389,4758.0
2021-09-15 10:20:00,298.41,298.55,297.83,297.91,5420.0,288.5066,288.6419,287.9458,288.0232,5420.0
2021-09-15 10:30:00,297.9,298.78,297.89,298.75,11087.0,288.0135,288.8643,288.0038,288.8353,11087.0
2021-09-15 10:40:00,298.75,299.0,297.94,298.17,7999.0,288.8353,289.077,288.0522,288.2745,7999.0
2021-09-15 10:50:00,298.05,298.42,298.03,298.37,4541.0,288.1585,288.5162,288.1392,288.4679,4541.0
2021-09-15 11:00:00,298.42,298.74,298.2,298.2,4441.0,288.5162,288.8256,288.3035,288.3035,4441.0
2021-09-15 11:10:00,298.14,298.48,298.06,298.28,4815.0,288.2455,288.5742,288.1682,288.3809,4815.0
2021-09-15 11:20:00,298.34,298.76,298.26,298.57,6325.0,288.4389,288.845,288.3615,288.6613,6325.0
2021-09-15 11:30:00,298.57,298.57,297.93,298.12,6480.0,288.6613,288.6613,288.0425,288.2262,6480.0
2021-09-15 11:40:00,298.18,298.48,298.08,298.33,2633.0,288.2842,288.5742,288.1875,288.4292,2633.0
2021-09-15 11:50:00,298.37,298.42,298.11,298.31,3973.0,288.4679,288.5162,288.2165,288.4099,3973.0
2021-09-15 12:00:00,298.31,298.46,298.15,298.46,3666.0,288.4099,288.5549,288.2552,288.5549,3666.0
2021-09-15 12:10:00,298.38,298.86,298.38,298.86,4637.0,288.4776,288.9416,288.4776,288.9416,4637.0
2021-09-15 12:20:00,298.86,299.28,298.82,299.1,3437.0,288.9416,289.3477,288.903,289.1737,3437.0
2021-09-15 12:30:00,299.13,299.19,298.83,298.95,7171.0,289.2027,289.2607,288.9126,289.0286,7171.0
2021-09-15 12:40:00,298.93,299.48,298.93,299.24,6077.0,289.0093,289.5411,289.0093,289.309,6077.0
2021-09-15 12:50:00,299.21,299.43,299.16,299.43,4693.0,289.28,289.4927,289.2317,289.4927,4693.0
2021-09-15 13:00:00,299.47,299.82,299.44,299.79,10546.0,289.5314,289.8698,289.5024,289.8408,10546.0
2021-09-15 13:10:00,299.75,300.33,299.75,300.32,4633.0,289.8021,290.3628,289.8021,290.3532,4633.0
2021-09-15 13:20:00,300.37,300.59,300.34,300.34,4027.0,290.4015,290.6142,290.3725,290.3725,4027.0
2021-09-15 13:30:00,300.41,300.62,300.25,300.3,5400.0,290.4402,290.6432,290.2855,290.3338,5400.0
2021-09-15 13:40:00,300.27,300.59,300.27,300.29,4747.0,290.3048,290.6142,290.3048,290.3242,4747.0
2021-09-15 13:50:00,300.19,300.46,300.06,300.06,7409.0,290.2275,290.4885,290.1018,290.1018,7409.0
2021-09-15 14:00:00,300.06,300.06,299.63,299.84,4581.0,290.1018,290.1018,289.6861,289.8891,4581.0
2021-09-15 14:10:00,299.84,299.85,299.05,299.06,4721.0,289.8891,289.8988,289.1253,289.135,4721.0
2021-09-15 14:20:00,299.08,299.15,298.86,298.87,7419.0,289.1543,289.222,288.9416,288.9513,7419.0
2021-09-15 14:30:00,298.84,299.0,298.77,298.84,6016.0,288.9223,289.077,288.8546,288.9223,6016.0
2021-09-15 14:40:00,298.87,299.11,298.69,299.11,6508.0,288.9513,289.1833,288.7773,289.1833,6508.0
2021-09-15 14:50:00,299.04,299.08,298.89,298.97,5670.0,289.1157,289.1543,288.9706,289.048,5670.0
2021-09-15 15:00:00,298.96,299.32,298.95,299.03,4578.0,289.0383,289.3864,289.0286,289.106,4578.0
2021-09-15 15:10:00,299.08,299.3,299.02,299.3,3729.0,289.1543,289.367,289.0963,289.367,3729.0
2021-09-15 15:20:00,299.33,299.36,299.16,299.34,5084.0,289.396,289.425,289.2317,289.4057,5084.0
2021-09-15 15:30:00,299.31,299.82,299.25,299.75,9180.0,289.3767,289.8698,289.3187,289.8021,9180.0
2021-09-15 15:40:00,299.7,299.97,299.55,299.71,12615.0,289.7538,290.0148,289.6087,289.7634,12615.0
2021-09-15 15:50:00,299.73,299.81,299.23,299.47,39293.0,289.7828,289.8601,289.2994,289.5314,39293.0
2021-09-16 09:30:00,298.91,299.09,297.24,298.81,14443.0,288.99,289.164,287.3754,288.8933,14443.0
2021-09-16 09:40:00,298.85,299.19,297.77,297.81,8023.0,288.932,289.2607,287.8878,287.9265,8023.0
2021-09-16 09:50:00,298.21,299.25,298.13,298.73,5513.0,288.3132,289.3187,288.2359,288.8159,5513.0
2021-09-16 10:00:00,298.55,298.55,297.56,297.78,4940.0,288.6419,288.6419,287.6848,287.8975,4940.0
2021-09-16 10:10:00,297.81,297.88,296.65,297.22,4009.0,287.9265,287.9942,286.805,287.3561,4009.0
2021-09-16 10:20:00,297.13,297.69,296.97,297.69,4512.0,287.269,287.8105,287.1144,287.8105,4512.0
2021-09-16 10:30:00,297.58,297.79,297.15,297.63,6239.0,287.7041,287.9071,287.2884,287.7525,6239.0
2021-09-16 10:40:00,297.64,298.02,296.93,296.97,6163.0,287.7621,288.1295,287.0757,287.1144,6163.0
2021-09-16 10:50:00,296.87,296.9,296.42,296.72,7353.0,287.0177,287.0467,286.5826,286.8727,7353.0
2021-09-16 11:00:00,296.84,297.26,296.64,296.87,7463.0,286.9887,287.3947,286.7953,287.0177,7463.0
2021-09-16 11:10:00,296.93,297.32,296.76,296.76,4926.0,287.0757,287.4527,286.9113,286.9113,4926.0
2021-09-16 11:20:00,296.74,297.34,296.33,297.28,12443.0,286.892,287.4721,286.4956,287.4141,12443.0
2021-09-16 11:30:00,297.38,297.79,297.14,297.21,9105.0,287.5108,287.9071,287.2787,287.3464,9105.0
2021-09-16 11:40:00,297.13,297.37,296.89,297.28,9242.0,287.269,287.5011,287.037,287.4141,9242.0
2021-09-16 11:50:00,297.33,297.41,296.83,297.16,6365.0,287.4624,287.5398,286.979,287.2981,6365.0
2021-09-16 12:00:00,297.07,297.18,296.7,297.18,6032.0,287.211,287.3174,286.8533,287.3174,6032.0
2021-09-16 12:10:00,297.12,297.45,296.92,297.17,8823.0,287.2594,287.5784,287.066,287.3077,8823.0
2021-09-16 12:20:00,297.26,297.29,296.69,297.29,14895.0,287.3947,287.4237,286.8436,287.4237,14895.0
2021-09-16 12:30:00,297.3,297.73,297.3,297.46,6270.0,287.4334,287.8491,287.4334,287.5881,6270.0
2021-09-16 12:40:00,297.44,298.1,297.27,298.03,9321.0,287.5688,288.2069,287.4044,288.1392,9321.0
2021-09-16 12:50:00,298.02,298.02,297.4,297.64,5764.0,288.1295,288.1295,287.5301,287.7621,5764.0
2021-09-16 13:00:00,297.53,297.9,297.31,297.82,5944.0,287.6558,288.0135,287.4431,287.9361,5944.0
2021-09-16 13:10:00,297.76,298.22,297.72,298.12,6047.0,287.8781,288.3229,287.8395,288.2262,6047.0
2021-09-16 13:20:00,298.22,298.25,297.87,298.04,6833.0,288.3229,288.3519,287.9845,288.1488,6833.0
2021-09-16 13:30:00,297.93,297.98,296.56,296.89,19777.0,288.0425,288.0908,286.718,287.037,19777.0
2021-09-16 13:40:00,296.94,297.41,296.94,297.29,5903.0,287.0854,287.5398,287.0854,287.4237,5903.0
2021-09-16 13:50:00,297.29,297.88,297.2,297.73,6446.0,287.4237,287.9942,287.3367,287.8491,6446.0
2021-09-16 14:00:00,297.86,298.09,297.78,298.09,3184.0,287.9748,288.1972,287.8975,288.1972,3184.0
2021-09-16 14:10:00,298.33,298.4,298.09,298.12,3843.0,288.4292,288.4969,288.1972,288.2262,3843.0
2021-09-16 14:20:00,298.12,298.13,297.83,297.97,5453.0,288.2262,288.2359,287.9458,288.0812,5453.0
2021-09-16 14:30:00,298.01,298.08,297.98,298.0,2199.0,288.1198,288.1875,288.0908,288.1102,2199.0
2021-09-16 14:40:00,298.0,298.2,297.85,298.15,3275.0,288.1102,288.3035,287.9652,288.2552,3275.0
2021-09-16 14:50:00,298.21,298.56,298.13,298.34,4803.0,288.3132,288.6516,288.2359,288.4389,4803.0
2021-09-16 15:00:00,298.39,298.74,298.21,298.55,6360.0,288.4872,288.8256,288.3132,288.6419,6360.0
2021-09-16 15:10:00,298.59,298.63,298.45,298.63,3130.0,288.6806,288.7193,288.5452,288.7193,3130.0
2021-09-16 15:20:00,298.66,298.71,298.37,298.38,4674.0,288.7483,288.7966,288.4679,288.4776,4674.0
2021-09-16 15:30:00,298.43,298.78,298.41,298.78,10117.0,288.5259,288.8643,288.5066,288.8643,10117.0
2021-09-16 15:40:00,298.72,298.72,297.91,297.93,15054.0,288.8063,288.8063,288.0232,288.0425,15054.0
2021-09-16 15:50:00,298.01,298.24,297.84,298.14,36534.0,288.1198,288.3422,287.9555,288.2455,36534.0
2021-09-17 09:30:00,296.41,297.04,294.75,295.15,188128.0,286.5729,287.182,284.968,285.3548,188128.0
2021-09-17 09:40:00,295.28,296.04,294.03,294.24,8117.0,285.4804,286.2152,284.2719,284.475,8117.0
2021-09-17 09:50:00,294.04,294.58,293.9,294.14,11869.0,284.2816,284.8037,284.1462,284.3783,11869.0
2021-09-17 10:00:00,294.29,294.8,293.82,294.8,16900.0,284.5233,285.0164,284.0689,285.0164,16900.0
2021-09-17 10:10:00,294.69,294.69,293.46,293.61,5125.0,284.91,284.91,283.7208,283.8659,5125.0
2021-09-17 10:20:00,293.94,293.95,293.37,293.41,7224.0,284.1849,284.1946,283.6338,283.6725,7224.0
2021-09-17 10:30:00,293.21,294.22,293.02,293.99,9108.0,283.4791,284.4556,283.2954,284.2333,9108.0
2021-09-17 10:40:00,293.86,293.86,293.26,293.32,7043.0,284.1076,284.1076,283.5275,283.5855,7043.0
2021-09-17 10:50:00,293.19,293.9,293.18,293.46,5922.0,283.4598,284.1462,283.4501,283.7208,5922.0
2021-09-17 11:00:00,293.42,293.59,293.13,293.36,6664.0,283.6822,283.8465,283.4018,283.6242,6664.0
2021-09-17 11:10:00,293.37,293.95,293.17,293.79,7597.0,283.6338,284.1946,283.4405,284.0399,7597.0
2021-09-17 11:20:00,293.8,293.87,293.36,293.49,9321.0,284.0496,284.1172,283.6242,283.7498,9321.0
2021-09-17 11:30:00,293.52,294.02,293.32,294.02,5308.0,283.7789,284.2623,283.5855,284.2623,5308.0
2021-09-17 11:40:00,293.92,294.68,293.92,294.68,2563.0,284.1656,284.9004,284.1656,284.9004,2563.0
2021-09-17 11:50:00,294.6,295.12,294.38,295.12,3109.0,284.823,285.3258,284.6103,285.3258,3109.0
2021-09-17 12:00:00,295.06,295.13,294.88,294.91,2952.0,285.2677,285.3354,285.0937,285.1227,2952.0
2021-09-17 12:10:00,295.01,295.02,294.48,294.57,3712.0,285.2194,285.2291,284.707,284.794,3712.0
2021-09-17 12:20:00,294.53,295.17,294.53,295.03,2511.0,284.7553,285.3741,284.7553,285.2387,2511.0
2021-09-17 12:30:00,295.08,295.41,295.07,295.33,7620.0,285.2871,285.6061,285.2774,285.5288,7620.0
2021-09-17 12:40:00,295.34,295.36,295.15,295.19,2110.0,285.5385,285.5578,285.3548,285.3934,2110.0
2021-09-17 12:50:00,295.28,295.58,295.28,295.35,4095.0,285.4804,285.7705,285.4804,285.5481,4095.0
2021-09-17 13:00:00,295.29,295.3,295.1,295.15,4121.0,285.4901,285.4998,285.3064,285.3548,4121.0
2021-09-17 13:10:00,295.2,295.37,294.94,294.94,4734.0,285.4031,285.5675,285.1517,285.1517,4734.0
2021-09-17 13:20:00,294.91,295.12,294.71,295.12,4984.0,285.1227,285.3258,284.9294,285.3258,4984.0
2021-09-17 13:30:00,295.01,295.5,294.87,295.36,7486.0,285.2194,285.6931,285.0841,285.5578,7486.0
2021-09-17 13:40:00,295.36,295.38,294.87,295.01,4950.0,285.5578,285.5771,285.0841,285.2194,4950.0
2021-09-17 13:50:00,295.04,295.16,294.94,295.02,7412.0,285.2484,285.3644,285.1517,285.2291,7412.0
2021-09-17 14:00:00,295.0,295.34,294.95,295.19,11543.0,285.2097,285.5385,285.1614,285.3934,11543.0
2021-09-17 14:10:00,295.23,295.23,294.63,294.88,22448.0,285.4321,285.4321,284.852,285.0937,22448.0
2021-09-17 14:20:00,294.88,295.12,294.75,294.84,7809.0,285.0937,285.3258,284.968,285.055,7809.0
2021-09-17 14:30:00,294.79,294.95,294.64,294.9,11231.0,285.0067,285.1614,284.8617,285.1131,11231.0
2021-09-17 14:40:00,294.83,294.92,294.61,294.71,4859.0,285.0454,285.1324,284.8327,284.9294,4859.0
2021-09-17 14:50:00,294.64,294.95,294.63,294.86,15716.0,284.8617,285.1614,284.852,285.0744,15716.0
2021-09-17 15:00:00,294.92,294.98,294.55,294.56,11869.0,285.1324,285.1904,284.7747,284.7843,11869.0
2021-09-17 15:10:00,294.55,294.58,294.14,294.25,9781.0,284.7747,284.8037,284.3783,284.4846,9781.0
2021-09-17 15:20:00,294.22,294.74,294.17,294.46,14457.0,284.4556,284.9584,284.4073,284.6877,14457.0
2021-09-17 15:30:00,294.43,294.81,294.37,294.6,25488.0,284.6587,285.026,284.6006,284.823,25488.0
2021-09-17 15:40:00,294.6,294.97,294.36,294.36,35983.0,284.823,285.1807,284.591,284.591,35983.0
2021-09-17 15:50:00,294.21,294.33,293.55,293.67,124499.0,284.446,284.562,283.8079,283.9239,124499.0
2021-09-20 09:30:00,289.02,292.83,288.14,292.83,52297.0,279.4282,283.1118,278.5774,283.1118,52297.0
2021-09-20 09:40:00,293.0,293.0,290.81,291.29,16047.0,283.2761,283.2761,281.1588,281.6229,16047.0
2021-09-20 09:50:00,291.49,292.15,290.81,291.74,13962.0,281.8162,282.4543,281.1588,282.0579,13962.0
2021-09-20 10:00:00,291.65,292.25,291.44,291.78,14245.0,281.9709,282.551,281.7679,282.0966,14245.0
2021-09-20 10:10:00,291.84,292.17,291.32,291.56,14877.0,282.1546,282.4737,281.6519,281.8839,14877.0
2021-09-20 10:20:00,291.57,292.63,291.3,292.63,32425.0,281.8936,282.9184,281.6325,282.9184,32425.0
2021-09-20 10:30:00,292.48,293.34,292.32,293.04,13740.0,282.7734,283.6048,282.6187,283.3148,13740.0
2021-09-20 10:40:00,292.99,293.09,291.63,292.49,9216.0,283.2664,283.3631,281.9516,282.783,9216.0
2021-09-20 10:50:00,292.39,292.49,291.57,291.65,22377.0,282.6864,282.783,281.8936,281.9709,22377.0
2021-09-20 11:00:00,291.6,291.9,290.83,291.72,12103.0,281.9226,282.2126,281.1781,282.0386,12103.0
2021-09-20 11:10:00,291.6,292.3,291.56,292.11,5110.0,281.9226,282.5993,281.8839,282.4156,5110.0
2021-09-20 11:20:00,292.24,292.29,291.22,291.57,10655.0,282.5413,282.5897,281.5552,281.8936,10655.0
2021-09-20 11:30:00,291.59,291.61,291.08,291.16,3122.0,281.9129,281.9322,281.4198,281.4972,3122.0
2021-09-20 11:40:00,291.16,291.22,290.85,290.95,5660.0,281.4972,281.5552,281.1975,281.2941,5660.0
2021-09-20 11:50:00,290.9,290.99,290.17,290.22,11996.0,281.2458,281.3328,280.54,280.5884,11996.0
2021-09-20 12:00:00,290.07,290.07,289.41,289.66,9166.0,280.4433,280.4433,279.8053,280.047,9166.0
2021-09-20 12:10:00,289.69,290.24,289.69,289.98,6781.0,280.076,280.6077,280.076,280.3563,6781.0
2021-09-20 12:20:00,289.88,290.68,289.88,290.64,8460.0,280.2597,281.0331,280.2597,280.9944,8460.0
2021-09-20 12:30:00,290.66,291.09,290.27,291.09,11054.0,281.0138,281.4295,280.6367,281.4295,11054.0
2021-09-20 12:40:00,291.1,291.18,290.49,290.63,8581.0,281.4392,281.5165,280.8494,280.9848,8581.0
2021-09-20 12:50:00,290.65,290.75,290.4,290.45,8025.0,281.0041,281.1008,280.7624,280.8107,8025.0
2021-09-20 13:00:00,290.4,290.4,289.92,289.98,15923.0,280.7624,280.7624,280.2983,280.3563,15923.0
2021-09-20 13:10:00,289.92,290.33,289.85,290.24,11337.0,280.2983,280.6947,280.2307,280.6077,11337.0
2021-09-20 13:20:00,290.21,290.62,290.19,290.44,8072.0,280.5787,280.9751,280.5594,280.8011,8072.0
2021-09-20 13:30:00,290.36,290.67,290.2,290.58,6579.0,280.7237,281.0234,280.569,280.9364,6579.0
2021-09-20 13:40:00,290.64,290.87,290.25,290.85,6696.0,280.9944,281.2168,280.6174,281.1975,6696.0
2021-09-20 13:50:00,290.84,291.08,290.76,290.93,4502.0,281.1878,281.4198,281.1105,281.2748,4502.0
2021-09-20 14:00:00,291.03,291.03,290.19,290.19,8140.0,281.3715,281.3715,280.5594,280.5594,8140.0
2021-09-20 14:10:00,290.3,290.33,289.51,290.03,11371.0,280.6657,280.6947,279.9019,280.4047,11371.0
2021-09-20 14:20:00,290.08,290.09,289.61,289.85,6183.0,280.453,280.4627,279.9986,280.2307,6183.0
2021-09-20 14:30:00,289.82,289.86,289.0,289.2,7625.0,280.2016,280.2403,279.4089,279.6022,7625.0
2021-09-20 14:40:00,289.3,289.56,289.14,289.31,12003.0,279.6989,279.9503,279.5442,279.7086,12003.0
2021-09-20 14:50:00,289.36,289.45,288.86,289.33,8678.0,279.7569,279.8439,279.2735,279.7279,8678.0
2021-09-20 15:00:00,289.35,289.7,289.03,289.23,9548.0,279.7472,280.0856,279.4379,279.6312,9548.0
2021-09-20 15:10:00,289.35,289.51,288.86,289.07,10893.0,279.7472,279.9019,279.2735,279.4765,10893.0
2021-09-20 15:20:00,289.09,289.85,289.09,289.84,11771.0,279.4959,280.2307,279.4959,280.221,11771.0
2021-09-20 15:30:00,289.79,290.79,289.77,290.47,13374.0,280.1726,281.1395,280.1533,280.8301,13374.0
2021-09-20 15:40:00,290.42,291.45,290.42,291.42,23028.0,280.7817,281.7776,280.7817,281.7485,23028.0
2021-09-20 15:50:00,291.45,292.28,291.43,291.68,90377.0,281.7776,282.58,281.7582,281.9999,90377.0
2021-09-21 09:30:00,293.48,293.71,292.13,293.06,62225.0,283.7402,283.9625,282.435,283.3341,62225.0
2021-09-21 09:40:00,293.06,293.34,292.4,293.24,14763.0,283.3341,283.6048,282.696,283.5081,14763.0
2021-09-21 09:50:00,293.7,293.75,292.59,293.01,10904.0,283.9529,284.0012,282.8797,283.2858,10904.0
2021-09-21 10:00:00,293.01,293.32,292.02,292.13,9321.0,283.2858,283.5855,282.3286,282.435,9321.0
2021-09-21 10:10:00,291.94,292.33,291.34,292.29,6192.0,282.2513,282.6283,281.6712,282.5897,6192.0
2021-09-21 10:20:00,292.11,292.56,291.65,292.56,6799.0,282.4156,282.8507,281.9709,282.8507,6799.0
2021-09-21 10:30:00,292.41,292.41,291.52,291.75,6977.0,282.7057,282.7057,281.8452,282.0676,6977.0
2021-09-21 10:40:00,291.93,292.04,291.0,291.07,11332.0,282.2416,282.348,281.3425,281.4102,11332.0
2021-09-21 10:50:00,290.98,291.42,290.68,291.16,15496.0,281.3231,281.7485,281.0331,281.4972,15496.0
2021-09-21 11:00:00,291.09,291.81,290.86,291.81,21637.0,281.4295,282.1256,281.2071,282.1256,21637.0
2021-09-21 11:10:00,291.73,291.94,291.24,291.32,8722.0,282.0483,282.2513,281.5745,281.6519,8722.0
2021-09-21 11:20:00,291.29,291.45,290.94,291.19,10171.0,281.6229,281.7776,281.2845,281.5262,10171.0
2021-09-21 11:30:00,291.26,291.92,291.11,291.92,11231.0,281.5939,282.232,281.4488,282.232,11231.0
2021-09-21 11:40:00,291.63,292.26,291.63,292.01,3454.0,281.9516,282.5607,281.9516,282.319,3454.0
2021-09-21 11:50:00,291.9,291.98,291.64,291.67,2665.0,282.2126,282.29,281.9612,281.9902,2665.0
2021-09-21 12:00:00,291.74,292.37,291.74,292.37,3286.0,282.0579,282.667,282.0579,282.667,3286.0
2021-09-21 12:10:00,292.39,292.58,292.11,292.11,3144.0,282.6864,282.87,282.4156,282.4156,3144.0
2021-09-21 12:20:00,292.02,292.04,291.5,291.5,4696.0,282.3286,282.348,281.8259,281.8259,4696.0
2021-09-21 12:30:00,291.43,291.5,290.81,291.08,11336.0,281.7582,281.8259,281.1588,281.4198,11336.0
2021-09-21 12:40:00,291.18,291.44,291.15,291.4,3555.0,281.5165,281.7679,281.4875,281.7292,3555.0
2021-09-21 12:50:00,291.34,291.34,290.89,290.89,7093.0,281.6712,281.6712,281.2361,281.2361,7093.0
2021-09-21 13:00:00,290.88,291.4,290.86,291.14,5310.0,281.2265,281.7292,281.2071,281.4778,5310.0
2021-09-21 13:10:00,291.08,291.08,290.77,291.04,4384.0,281.4198,281.4198,281.1201,281.3812,4384.0
2021-09-21 13:20:00,290.96,290.96,290.31,290.36,4980.0,281.3038,281.3038,280.6754,280.7237,4980.0
2021-09-21 13:30:00,290.2,290.33,289.98,290.27,7974.0,280.569,280.6947,280.3563,280.6367,7974.0
2021-09-21 13:40:00,290.12,290.24,289.71,290.08,6894.0,280.4917,280.6077,280.0953,280.453,6894.0
2021-09-21 13:50:00,290.09,290.23,289.66,290.09,11981.0,280.4627,280.598,280.047,280.4627,11981.0
2021-09-21 14:00:00,290.13,290.75,290.12,290.71,4900.0,280.5014,281.1008,280.4917,281.0621,4900.0
2021-09-21 14:10:00,290.59,290.72,290.45,290.51,4317.0,280.9461,281.0718,280.8107,280.8687,4317.0
2021-09-21 14:20:00,290.48,290.48,290.03,290.07,3159.0,280.8397,280.8397,280.4047,280.4433,3159.0
2021-09-21 14:30:00,290.18,290.69,290.18,290.43,5566.0,280.5497,281.0428,280.5497,280.7914,5566.0
2021-09-21 14:40:00,290.51,290.65,290.33,290.33,4053.0,280.8687,281.0041,280.6947,280.6947,4053.0
2021-09-21 14:50:00,290.45,290.93,290.36,290.42,4173.0,280.8107,281.2748,280.7237,280.7817,4173.0
2021-09-21 15:00:00,290.41,291.02,290.41,290.79,5454.0,280.7721,281.3618,280.7721,281.1395,5454.0
2021-09-21 15:10:00,290.79,291.24,290.72,290.96,8901.0,281.1395,281.5745,281.0718,281.3038,8901.0
2021-09-21 15:20:00,290.99,291.5,290.99,291.32,7806.0,281.3328,281.8259,281.3328,281.6519,7806.0
2021-09-21 15:30:00,291.25,291.69,291.24,291.43,6904.0,281.5842,282.0096,281.5745,281.7582,6904.0
2021-09-21 15:40:00,291.38,291.59,290.71,290.76,14863.0,281.7099,281.9129,281.0621,281.1105,14863.0
2021-09-21 15:50:00,290.84,291.15,290.22,290.22,48921.0,281.1878,281.4875,280.5884,280.5884,48921.0
2021-09-22 09:30:00,291.86,292.81,290.47,291.77,28479.0,282.1739,283.0924,280.8301,282.0869,28479.0
2021-09-22 09:40:00,291.25,292.31,290.52,290.77,8405.0,281.5842,282.609,280.8784,281.1201,8405.0
2021-09-22 09:50:00,290.77,291.82,290.77,291.82,10020.0,281.1201,282.1353,281.1201,282.1353,10020.0
2021-09-22 10:00:00,291.96,292.55,291.49,292.03,8840.0,282.2706,282.841,281.8162,282.3383,8840.0
2021-09-22 10:10:00,292.08,292.09,290.86,291.89,12065.0,282.3866,282.3963,281.2071,282.2029,12065.0
2021-09-22 10:20:00,291.96,293.06,291.96,292.66,8546.0,282.2706,283.3341,282.2706,282.9474,8546.0
2021-09-22 10:30:00,292.52,292.99,292.52,292.98,6526.0,282.812,283.2664,282.812,283.2568,6526.0
2021-09-22 10:40:00,293.07,293.38,292.42,292.42,13293.0,283.3438,283.6435,282.7154,282.7154,13293.0
2021-09-22 10:50:00,292.53,293.25,292.21,293.03,7375.0,282.8217,283.5178,282.5123,283.3051,7375.0
2021-09-22 11:00:00,293.08,293.42,292.74,293.26,11990.0,283.3535,283.6822,283.0247,283.5275,11990.0
2021-09-22 11:10:00,293.27,293.39,293.02,293.02,7668.0,283.5372,283.6532,283.2954,283.2954,7668.0
2021-09-22 11:20:00,293.03,293.05,292.82,292.89,7803.0,283.3051,283.3245,283.1021,283.1698,7803.0
2021-09-22 11:30:00,292.94,293.57,292.94,293.45,6913.0,283.2181,283.8272,283.2181,283.7112,6913.0
2021-09-22 11:40:00,293.43,293.81,293.31,293.65,7362.0,283.6918,284.0592,283.5758,283.9045,7362.0
2021-09-22 11:50:00,293.63,294.0,293.24,293.7,6805.0,283.8852,284.2429,283.5081,283.9529,6805.0
2021-09-22 12:00:00,293.7,293.72,293.24,293.26,8084.0,283.9529,283.9722,283.5081,283.5275,8084.0
2021-09-22 12:10:00,293.26,293.54,293.07,293.45,8216.0,283.5275,283.7982,283.3438,283.7112,8216.0
2021-09-22 12:20:00,293.45,293.52,293.28,293.28,4940.0,283.7112,283.7789,283.5468,283.5468,4940.0
2021-09-22 12:30:00,293.26,293.35,293.05,293.05,42938.0,283.5275,283.6145,283.3245,283.3245,42938.0
2021-09-22 12:40:00,293.04,293.2,292.94,293.1,6037.0,283.3148,283.4695,283.2181,283.3728,6037.0
2021-09-22 12:50:00,293.14,293.14,292.53,292.57,9368.0,283.4115,283.4115,282.8217,282.8604,9368.0
2021-09-22 13:00:00,292.58,292.83,292.38,292.63,14523.0,282.87,283.1118,282.6767,282.9184,14523.0
2021-09-22 13:10:00,292.5,292.81,292.33,292.81,6664.0,282.7927,283.0924,282.6283,283.0924,6664.0
2021-09-22 13:20:00,292.84,292.99,292.49,292.51,6208.0,283.1214,283.2664,282.783,282.8024,6208.0
2021-09-22 13:30:00,292.53,292.84,292.51,292.74,10129.0,282.8217,283.1214,282.8024,283.0247,10129.0
2021-09-22 13:40:00,292.78,293.12,292.77,293.05,5390.0,283.0634,283.3921,283.0537,283.3245,5390.0
2021-09-22 13:50:00,293.01,293.18,292.76,292.93,8018.0,283.2858,283.4501,283.0441,283.2084,8018.0
2021-09-22 14:00:00,292.83,293.75,292.47,293.6,8846.0,283.1118,284.0012,282.7637,283.8562,8846.0
2021-09-22 14:10:00,293.63,294.13,293.48,294.05,11513.0,283.8852,284.3686,283.7402,284.2913,11513.0
2021-09-22 14:20:00,294.01,294.3,293.42,293.57,8230.0,284.2526,284.533,283.6822,283.8272,8230.0
2021-09-22 14:30:00,293.7,293.86,293.19,293.28,11137.0,283.9529,284.1076,283.4598,283.5468,11137.0
2021-09-22 14:40:00,293.09,293.09,292.12,292.15,11701.0,283.3631,283.3631,282.4253,282.4543,11701.0
2021-09-22 14:50:00,292.1,292.85,291.84,292.63,6682.0,282.406,283.1311,282.1546,282.9184,6682.0
2021-09-22 15:00:00,292.43,292.77,292.32,292.77,4540.0,282.725,283.0537,282.6187,283.0537,4540.0
2021-09-22 15:10:00,292.69,293.33,292.68,293.33,6464.0,282.9764,283.5952,282.9667,283.5952,6464.0
2021-09-22 15:20:00,293.38,293.42,292.81,292.81,5579.0,283.6435,283.6822,283.0924,283.0924,5579.0
2021-09-22 15:30:00,292.83,292.98,292.39,292.93,8891.0,283.1118,283.2568,282.6864,283.2084,8891.0
2021-09-22 15:40:00,292.94,292.95,292.23,292.23,15062.0,283.2181,283.2278,282.5317,282.5317,15062.0
2021-09-22 15:50:00,292.01,292.38,291.74,291.95,60584.0,282.319,282.6767,282.0579,282.261,60584.0
2021-09-23 09:30:00,293.34,294.21,292.33,293.75,17223.0,283.6048,284.446,282.6283,284.0012,17223.0
2021-09-23 09:40:00,294.17,294.95,293.98,294.37,12349.0,284.4073,285.1614,284.2236,284.6006,12349.0
2021-09-23 09:50:00,294.54,295.01,294.21,294.35,8789.0,284.765,285.2194,284.446,284.5813,8789.0
2021-09-23 10:00:00,294.53,294.8,294.22,294.41,13853.0,284.7553,285.0164,284.4556,284.6393,13853.0
2021-09-23 10:10:00,294.34,295.36,294.34,295.3,25545.0,284.5716,285.5578,284.5716,285.4998,25545.0
2021-09-23 10:20:00,295.53,295.63,295.25,295.55,12106.0,285.7221,285.8188,285.4514,285.7415,12106.0
2021-09-23 10:30:00,295.5,295.5,294.3,294.41,8206.0,285.6931,285.6931,284.533,284.6393,8206.0
2021-09-23 10:40:00,294.42,294.81,294.3,294.81,9206.0,284.649,285.026,284.533,285.026,9206.0
2021-09-23 10:50:00,294.88,295.23,294.58,294.79,8441.0,285.0937,285.4321,284.8037,285.0067,8441.0
2021-09-23 11:00:00,294.86,295.15,294.75,295.15,6624.0,285.0744,285.3548,284.968,285.3548,6624.0
2021-09-23 11:10:00,295.04,295.35,294.73,295.05,9703.0,285.2484,285.5481,284.9487,285.2581,9703.0
2021-09-23 11:20:00,294.9,295.18,294.83,295.05,26414.0,285.1131,285.3838,285.0454,285.2581,26414.0
2021-09-23 11:30:00,294.99,295.29,294.75,294.99,11706.0,285.2001,285.4901,284.968,285.2001,11706.0
2021-09-23 11:40:00,294.86,295.06,294.39,294.51,10549.0,285.0744,285.2677,284.62,284.736,10549.0
2021-09-23 11:50:00,294.56,294.68,294.42,294.56,6172.0,284.7843,284.9004,284.649,284.7843,6172.0
2021-09-23 12:00:00,294.66,294.91,294.53,294.8,6226.0,284.881,285.1227,284.7553,285.0164,6226.0
2021-09-23 12:10:00,294.8,295.0,294.59,294.87,7878.0,285.0164,285.2097,284.8133,285.0841,7878.0
2021-09-23 12:20:00,294.73,294.94,294.52,294.84,7125.0,284.9487,285.1517,284.7457,285.055,7125.0
2021-09-23 12:30:00,294.84,294.98,294.69,294.85,4204.0,285.055,285.1904,284.91,285.0647,4204.0
2021-09-23 12:40:00,294.91,294.99,294.67,294.68,5011.0,285.1227,285.2001,284.8907,284.9004,5011.0
2021-09-23 12:50:00,294.71,294.77,294.53,294.7,7854.0,284.9294,284.9874,284.7553,284.9197,7854.0
2021-09-23 13:00:00,294.75,295.15,294.67,295.15,4925.0,284.968,285.3548,284.8907,285.3548,4925.0
2021-09-23 13:10:00,295.14,295.14,294.85,295.12,5762.0,285.3451,285.3451,285.0647,285.3258,5762.0
2021-09-23 13:20:00,295.05,295.09,294.75,294.82,9049.0,285.2581,285.2967,284.968,285.0357,9049.0
2021-09-23 13:30:00,294.85,295.08,294.74,295.01,6996.0,285.0647,285.2871,284.9584,285.2194,6996.0
2021-09-23 13:40:00,295.02,295.15,294.85,295.0,9422.0,285.2291,285.3548,285.0647,285.2097,9422.0
2021-09-23 13:50:00,295.12,295.21,294.86,295.12,10956.0,285.3258,285.4128,285.0744,285.3258,10956.0
2021-09-23 14:00:00,295.12,295.32,294.97,295.01,4224.0,285.3258,285.5191,285.1807,285.2194,4224.0
2021-09-23 14:10:00,294.93,295.02,294.82,294.82,8906.0,285.1421,285.2291,285.0357,285.0357,8906.0
2021-09-23 14:20:00,294.83,294.99,294.81,294.95,13007.0,285.0454,285.2001,285.026,285.1614,13007.0
2021-09-23 14:30:00,294.94,295.16,294.92,295.01,7387.0,285.1517,285.3644,285.1324,285.2194,7387.0
2021-09-23 14:40:00,295.01,295.13,294.93,295.04,10726.0,285.2194,285.3354,285.1421,285.2484,10726.0
2021-09-23 14:50:00,295.02,295.26,294.98,295.23,7462.0,285.2291,285.4611,285.1904,285.4321,7462.0
2021-09-23 15:00:00,295.29,295.29,294.94,295.01,15282.0,285.4901,285.4901,285.1517,285.2194,15282.0
2021-09-23 15:10:00,294.94,294.96,294.45,294.45,18079.0,285.1517,285.1711,284.678,284.678,18079.0
2021-09-23 15:20:00,294.46,294.67,294.37,294.37,14803.0,284.6877,284.8907,284.6006,284.6006,14803.0
2021-09-23 15:30:00,294.3,294.64,294.18,294.5,28898.0,284.533,284.8617,284.4169,284.7263,28898.0
2021-09-23 15:40:00,294.5,294.61,294.09,294.09,18472.0,284.7263,284.8327,284.3299,284.3299,18472.0
2021-09-23 15:50:00,294.11,294.34,293.84,294.16,47823.0,284.3493,284.5716,284.0882,284.3976,47823.0
2021-09-24 09:30:00,292.97,293.84,292.36,292.45,27788.0,283.2471,284.0882,282.6574,282.7444,27788.0
2021-09-24 09:40:00,292.56,293.63,292.55,293.39,38097.0,282.8507,283.8852,282.841,283.6532,38097.0
2021-09-24 09:50:00,293.23,293.23,292.23,292.8,18482.0,283.4985,283.4985,282.5317,283.0827,18482.0
2021-09-24 10:00:00,293.15,293.25,292.82,293.1,15525.0,283.4211,283.5178,283.1021,283.3728,15525.0
2021-09-24 10:10:00,293.19,293.2,292.2,292.75,13047.0,283.4598,283.4695,282.5027,283.0344,13047.0
2021-09-24 10:20:00,292.75,293.44,292.73,292.99,10470.0,283.0344,283.7015,283.0151,283.2664,10470.0
2021-09-24 10:30:00,293.0,293.26,291.67,291.8,21913.0,283.2761,283.5275,281.9902,282.1159,21913.0
2021-09-24 10:40:00,291.77,292.04,291.35,291.51,11767.0,282.0869,282.348,281.6809,281.8356,11767.0
2021-09-24 10:50:00,291.43,291.61,291.07,291.36,10751.0,281.7582,281.9322,281.4102,281.6905,10751.0
2021-09-24 11:00:00,291.49,292.44,291.46,292.38,5258.0,281.8162,282.7347,281.7872,282.6767,5258.0
2021-09-24 11:10:00,292.32,292.32,291.9,292.07,5522.0,282.6187,282.6187,282.2126,282.377,5522.0
2021-09-24 11:20:00,292.01,292.17,291.86,292.09,9040.0,282.319,282.4737,282.1739,282.3963,9040.0
2021-09-24 11:30:00,292.08,292.08,291.72,291.96,11536.0,282.3866,282.3866,282.0386,282.2706,11536.0
2021-09-24 11:40:00,291.96,292.11,291.8,291.88,6095.0,282.2706,282.4156,282.1159,282.1933,6095.0
2021-09-24 11:50:00,291.92,292.28,291.79,291.84,3422.0,282.232,282.58,282.1063,282.1546,3422.0
2021-09-24 12:00:00,291.74,291.76,291.43,291.75,3127.0,282.0579,282.0773,281.7582,282.0676,3127.0
2021-09-24 12:10:00,291.6,291.93,291.57,291.86,5744.0,281.9226,282.2416,281.8936,282.1739,5744.0
2021-09-24 12:20:00,291.86,291.99,291.85,291.91,8060.0,282.1739,282.2996,282.1643,282.2223,8060.0
2021-09-24 12:30:00,291.95,292.37,291.95,292.21,5669.0,282.261,282.667,282.261,282.5123,5669.0
2021-09-24 12:40:00,292.25,292.49,292.21,292.23,3653.0,282.551,282.783,282.5123,282.5317,3653.0
2021-09-24 12:50:00,292.25,292.25,291.76,292.16,6360.0,282.551,282.551,282.0773,282.464,6360.0
2021-09-24 13:00:00,292.12,292.15,291.78,291.78,1945.0,282.4253,282.4543,282.0966,282.0966,1945.0
2021-09-24 13:10:00,291.7,291.97,291.7,291.84,3424.0,282.0193,282.2803,282.0193,282.1546,3424.0
2021-09-24 13:20:00,291.83,291.98,291.71,291.98,4668.0,282.1449,282.29,282.0289,282.29,4668.0
2021-09-24 13:30:00,291.87,291.98,291.72,291.96,5831.0,282.1836,282.29,282.0386,282.2706,5831.0
2021-09-24 13:40:00,291.92,291.98,291.75,291.98,3664.0,282.232,282.29,282.0676,282.29,3664.0
2021-09-24 13:50:00,291.94,291.95,291.69,291.83,10498.0,282.2513,282.261,282.0096,282.1449,10498.0
2021-09-24 14:00:00,291.78,292.08,291.75,291.9,3425.0,282.0966,282.3866,282.0676,282.2126,3425.0
2021-09-24 14:10:00,291.86,291.97,291.76,291.76,5090.0,282.1739,282.2803,282.0773,282.0773,5090.0
2021-09-24 14:20:00,291.76,292.03,291.67,292.03,5235.0,282.0773,282.3383,281.9902,282.3383,5235.0
2021-09-24 14:30:00,292.0,292.15,291.97,292.06,2775.0,282.3093,282.4543,282.2803,282.3673,2775.0
2021-09-24 14:40:00,291.96,292.01,291.87,291.87,3647.0,282.2706,282.319,282.1836,282.1836,3647.0
2021-09-24 14:50:00,291.89,292.25,291.89,292.25,4872.0,282.2029,282.551,282.2029,282.551,4872.0
2021-09-24 15:00:00,292.26,292.31,292.17,292.24,6000.0,282.5607,282.609,282.4737,282.5413,6000.0
2021-09-24 15:10:00,292.23,292.32,292.22,292.24,5218.0,282.5317,282.6187,282.522,282.5413,5218.0
2021-09-24 15:20:00,292.2,292.39,292.06,292.06,6600.0,282.5027,282.6864,282.3673,282.3673,6600.0
2021-09-24 15:30:00,292.07,292.31,292.04,292.23,16771.0,282.377,282.609,282.348,282.5317,16771.0
2021-09-24 15:40:00,292.29,292.75,292.16,292.56,16239.0,282.5897,283.0344,282.464,282.8507,16239.0
2021-09-24 15:50:00,292.52,292.63,291.72,291.83,49796.0,282.812,282.9184,282.0386,282.1449,49796.0
2021-09-27 09:30:00,289.97,291.07,289.14,289.14,32129.0,280.3467,281.4102,279.5442,279.5442,32129.0
2021-09-27 09:40:00,289.35,290.18,288.96,288.96,6735.0,279.7472,280.5497,279.3702,279.3702,6735.0
2021-09-27 09:50:00,289.06,289.94,288.89,289.38,9330.0,279.4669,280.3177,279.3025,279.7762,9330.0
2021-09-27 10:00:00,289.49,290.18,289.21,289.97,16271.0,279.8826,280.5497,279.6119,280.3467,16271.0
2021-09-27 10:10:00,290.36,290.48,289.97,290.35,8585.0,280.7237,280.8397,280.3467,280.7141,8585.0
2021-09-27 10:20:00,290.45,290.49,289.83,290.44,9460.0,280.8107,280.8494,280.2113,280.8011,9460.0
2021-09-27 10:30:00,290.45,291.03,290.45,291.03,12803.0,280.8107,281.3715,280.8107,281.3715,12803.0
2021-09-27 10:40:00,291.05,291.36,290.05,290.41,12929.0,281.3908,281.6905,280.424,280.7721,12929.0
2021-09-27 10:50:00,290.43,290.44,289.79,290.41,14491.0,280.7914,280.8011,280.1726,280.7721,14491.0
2021-09-27 11:00:00,290.49,291.15,290.49,290.6,6360.0,280.8494,281.4875,280.8494,280.9558,6360.0
2021-09-27 11:10:00,290.43,290.74,290.3,290.44,12726.0,280.7914,281.0911,280.6657,280.8011,12726.0
2021-09-27 11:20:00,290.41,290.8,290.36,290.64,6749.0,280.7721,281.1491,280.7237,280.9944,6749.0
2021-09-27 11:30:00,290.68,290.68,290.0,290.0,16645.0,281.0331,281.0331,280.3757,280.3757,16645.0
2021-09-27 11:40:00,290.1,290.1,289.6,289.77,3489.0,280.4724,280.4724,279.9889,280.1533,3489.0
2021-09-27 11:50:00,289.78,289.86,289.25,289.32,9050.0,280.163,280.2403,279.6506,279.7182,9050.0
2021-09-27 12:00:00,289.33,289.39,289.08,289.13,7040.0,279.7279,279.7859,279.4862,279.5345,7040.0
2021-09-27 12:10:00,288.93,289.05,288.78,289.05,4918.0,279.3412,279.4572,279.1962,279.4572,4918.0
2021-09-27 12:20:00,289.13,289.13,288.68,288.75,8912.0,279.5345,279.5345,279.0995,279.1672,8912.0
2021-09-27 12:30:00,288.85,288.86,288.36,288.38,3664.0,279.2638,279.2735,278.7901,278.8094,3664.0
2021-09-27 12:40:00,288.35,288.48,287.7,287.81,6046.0,278.7804,278.9061,278.152,278.2584,6046.0
2021-09-27 12:50:00,287.78,288.0,287.78,287.87,2900.0,278.2293,278.442,278.2293,278.3164,2900.0
2021-09-27 13:00:00,287.93,288.16,287.87,288.15,2004.0,278.3744,278.5967,278.3164,278.5871,2004.0
2021-09-27 13:10:00,288.15,288.24,288.05,288.1,4019.0,278.5871,278.6741,278.4904,278.5387,4019.0
2021-09-27 13:20:00,288.15,288.42,288.12,288.33,6740.0,278.5871,278.8481,278.5581,278.7611,6740.0
2021-09-27 13:30:00,288.37,288.55,288.27,288.42,5016.0,278.7998,278.9738,278.7031,278.8481,5016.0
2021-09-27 13:40:00,288.48,288.68,288.43,288.55,6380.0,278.9061,279.0995,278.8578,278.9738,6380.0
2021-09-27 13:50:00,288.57,288.65,288.31,288.55,12075.0,278.9931,279.0705,278.7418,278.9738,12075.0
2021-09-27 14:00:00,288.65,288.66,288.25,288.25,4043.0,279.0705,279.0801,278.6838,278.6838,4043.0
2021-09-27 14:10:00,288.26,288.74,288.26,288.74,6618.0,278.6934,279.1575,278.6934,279.1575,6618.0
2021-09-27 14:20:00,288.6,288.64,288.39,288.51,4008.0,279.0221,279.0608,278.8191,278.9351,4008.0
2021-09-27 14:30:00,288.58,288.72,288.49,288.69,10959.0,279.0028,279.1382,278.9158,279.1091,10959.0
2021-09-27 14:40:00,288.69,288.79,288.59,288.65,14665.0,279.1091,279.2058,279.0125,279.0705,14665.0
2021-09-27 14:50:00,288.6,288.74,288.29,288.31,7733.0,279.0221,279.1575,278.7224,278.7418,7733.0
2021-09-27 15:00:00,288.26,288.46,288.23,288.3,3926.0,278.6934,278.8868,278.6644,278.7321,3926.0
2021-09-27 15:10:00,288.33,288.53,288.29,288.47,5188.0,278.7611,278.9545,278.7224,278.8964,5188.0
2021-09-27 15:20:00,288.4,288.4,287.8,287.81,4206.0,278.8288,278.8288,278.2487,278.2584,4206.0
2021-09-27 15:30:00,287.81,288.02,287.53,287.96,6785.0,278.2584,278.4614,277.9876,278.4034,6785.0
2021-09-27 15:40:00,288.06,288.25,287.85,287.89,17184.0,278.5001,278.6838,278.297,278.3357,17184.0
2021-09-27 15:50:00,287.85,287.85,287.45,287.68,86290.0,278.297,278.297,277.9103,278.1327,86290.0
2021-09-28 09:30:00,285.73,286.46,283.27,284.05,41693.0,276.2474,276.9532,273.869,274.6231,41693.0
2021-09-28 09:40:00,283.96,285.28,283.67,284.72,29190.0,274.5361,275.8123,274.2557,275.2709,29190.0
2021-09-28 09:50:00,284.58,284.62,283.08,283.45,39225.0,275.1355,275.1742,273.6853,274.043,39225.0
2021-09-28 10:00:00,283.33,283.46,282.2,282.69,31136.0,273.927,274.0527,272.8345,273.3083,31136.0
2021-09-28 10:10:00,282.93,282.94,281.24,281.87,24988.0,273.5403,273.55,271.9064,272.5155,24988.0
2021-09-28 10:20:00,281.8,282.57,281.21,282.31,17327.0,272.4478,273.1923,271.8774,272.9409,17327.0
2021-09-28 10:30:00,282.23,282.89,281.61,282.6,19972.0,272.8635,273.5016,272.2641,273.2213,19972.0
2021-09-28 10:40:00,282.56,283.17,282.11,282.74,21291.0,273.1826,273.7723,272.7475,273.3566,21291.0
2021-09-28 10:50:00,282.89,283.27,282.0,282.49,11723.0,273.5016,273.869,272.6412,273.1149,11723.0
2021-09-28 11:00:00,282.86,282.88,282.33,282.7,11834.0,273.4726,273.492,272.9602,273.3179,11834.0
2021-09-28 11:10:00,282.8,283.11,282.32,282.77,15458.0,273.4146,273.7143,272.9506,273.3856,15458.0
2021-09-28 11:20:00,282.65,283.11,282.34,282.58,10255.0,273.2696,273.7143,272.9699,273.2019,10255.0
2021-09-28 11:30:00,282.54,282.68,281.85,282.13,11478.0,273.1633,273.2986,272.4961,272.7669,11478.0
2021-09-28 11:40:00,282.04,282.04,281.7,281.75,6014.0,272.6798,272.6798,272.3511,272.3995,6014.0
2021-09-28 11:50:00,281.67,281.69,281.24,281.56,10011.0,272.3221,272.3415,271.9064,272.2158,10011.0
2021-09-28 12:00:00,281.49,281.49,280.67,280.76,18249.0,272.1481,272.1481,271.3553,271.4423,18249.0
2021-09-28 12:10:00,280.73,281.15,280.71,280.99,13561.0,271.4133,271.8194,271.394,271.6647,13561.0
2021-09-28 12:20:00,280.97,281.16,280.41,280.62,19776.0,271.6454,271.829,271.1039,271.307,19776.0
2021-09-28 12:30:00,280.55,280.62,279.7,279.79,21411.0,271.2393,271.307,270.4175,270.5045,21411.0
2021-09-28 12:40:00,279.76,280.07,279.66,279.82,15613.0,270.4755,270.7752,270.3788,270.5335,15613.0
2021-09-28 12:50:00,279.85,280.37,279.76,279.89,16336.0,270.5625,271.0653,270.4755,270.6012,16336.0
2021-09-28 13:00:00,279.85,279.88,278.88,278.88,42838.0,270.5625,270.5915,269.6247,269.6247,42838.0
2021-09-28 13:10:00,278.96,279.61,278.85,279.61,31417.0,269.7021,270.3305,269.5957,270.3305,31417.0
2021-09-28 13:20:00,279.56,280.01,279.17,279.42,19595.0,270.2821,270.7172,269.9051,270.1468,19595.0
2021-09-28 13:30:00,279.36,280.15,279.27,280.02,10153.0,270.0888,270.8526,270.0018,270.7269,10153.0
2021-09-28 13:40:00,280.03,280.03,279.26,279.44,26838.0,270.7366,270.7366,269.9921,270.1661,26838.0
2021-09-28 13:50:00,279.36,279.53,279.17,279.3,8858.0,270.0888,270.2531,269.9051,270.0308,8858.0
2021-09-28 14:00:00,279.29,279.43,279.11,279.11,8946.0,270.0211,270.1565,269.8471,269.8471,8946.0
2021-09-28 14:10:00,279.09,279.35,278.7,279.25,12348.0,269.8277,270.0791,269.4507,269.9824,12348.0
2021-09-28 14:20:00,279.4,279.87,279.29,279.85,10445.0,270.1275,270.5819,270.0211,270.5625,10445.0
2021-09-28 14:30:00,279.86,279.86,279.33,279.65,14958.0,270.5722,270.5722,270.0598,270.3692,14958.0
2021-09-28 14:40:00,279.61,280.64,279.61,280.48,15259.0,270.3305,271.3263,270.3305,271.1716,15259.0
2021-09-28 14:50:00,280.54,280.9,280.31,280.63,24932.0,271.2296,271.5777,271.0073,271.3166,24932.0
2021-09-28 15:00:00,280.63,281.19,280.56,281.1,24081.0,271.3166,271.8581,271.249,271.771,24081.0
2021-09-28 15:10:00,281.16,281.2,280.67,280.74,14932.0,271.829,271.8677,271.3553,271.423,14932.0
2021-09-28 15:20:00,280.78,281.15,280.08,280.09,18040.0,271.4617,271.8194,270.7849,270.7946,18040.0
2021-09-28 15:30:00,280.07,281.1,279.97,280.63,24053.0,270.7752,271.771,270.6785,271.3166,24053.0
2021-09-28 15:40:00,280.5,280.77,279.45,279.45,34426.0,271.191,271.452,270.1758,270.1758,34426.0
2021-09-28 15:50:00,279.55,280.1,279.28,279.48,136635.0,270.2725,270.8042,270.0114,270.2048,136635.0
2021-09-29 09:30:00,273.46,275.73,272.01,274.36,255474.0,264.3846,266.5793,262.9827,265.2547,255474.0
2021-09-29 09:40:00,274.4,277.69,274.28,277.09,96933.0,265.2934,268.4742,265.1774,267.8941,96933.0
2021-09-29 09:50:00,276.92,280.46,276.61,280.06,75566.0,267.7298,271.1523,267.4301,270.7656,75566.0
2021-09-29 10:00:00,279.9,282.41,279.87,281.22,78274.0,270.6109,273.0376,270.5819,271.8871,78274.0
2021-09-29 10:10:00,281.42,282.2,281.02,281.58,47962.0,272.0804,272.8345,271.6937,272.2351,47962.0
2021-09-29 10:20:00,281.67,283.26,281.42,283.06,55795.0,272.3221,273.8594,272.0804,273.666,55795.0
2021-09-29 10:30:00,282.94,284.28,282.92,283.74,64653.0,273.55,274.8455,273.5306,274.3234,64653.0
2021-09-29 10:40:00,283.77,284.32,283.33,283.95,49253.0,274.3524,274.8842,273.927,274.5265,49253.0
2021-09-29 10:50:00,283.89,284.85,283.48,284.22,59038.0,274.4684,275.3966,274.0721,274.7875,59038.0
2021-09-29 11:00:00,284.3,285.38,284.23,285.31,79836.0,274.8648,275.909,274.7972,275.8413,79836.0
2021-09-29 11:10:00,285.23,285.46,284.38,284.77,71750.0,275.764,275.9863,274.9422,275.3192,71750.0
2021-09-29 11:20:00,284.77,285.12,284.24,284.45,56446.0,275.3192,275.6576,274.8068,275.0099,56446.0
2021-09-29 11:30:00,284.37,284.92,284.1,284.31,35223.0,274.9325,275.4643,274.6715,274.8745,35223.0
2021-09-29 11:40:00,284.31,284.37,283.93,284.2,27951.0,274.8745,274.9325,274.5071,274.7682,27951.0
2021-09-29 11:50:00,284.14,284.4,283.39,283.62,30102.0,274.7102,274.9615,273.985,274.2074,30102.0
2021-09-29 12:00:00,283.52,283.67,283.08,283.67,20876.0,274.1107,274.2557,273.6853,274.2557,20876.0
2021-09-29 12:10:00,283.57,283.89,283.18,283.88,16288.0,274.1591,274.4684,273.782,274.4588,16288.0
2021-09-29 12:20:00,283.9,284.12,283.61,284.07,15694.0,274.4781,274.6908,274.1977,274.6425,15694.0
2021-09-29 12:30:00,284.02,284.26,283.68,284.01,19881.0,274.5941,274.8262,274.2654,274.5845,19881.0
2021-09-29 12:40:00,284.03,284.24,283.84,283.88,11145.0,274.6038,274.8068,274.4201,274.4588,11145.0
2021-09-29 12:50:00,283.88,284.2,283.88,284.19,13128.0,274.4588,274.7682,274.4588,274.7585,13128.0
2021-09-29 13:00:00,284.11,284.29,284.02,284.17,16570.0,274.6811,274.8552,274.5941,274.7392,16570.0
2021-09-29 13:10:00,283.99,284.16,283.43,284.01,21442.0,274.5651,274.7295,274.0237,274.5845,21442.0
2021-09-29 13:20:00,284.1,284.36,283.77,283.93,49391.0,274.6715,274.9228,274.3524,274.5071,49391.0
2021-09-29 13:30:00,283.89,283.9,283.08,283.34,41474.0,274.4684,274.4781,273.6853,273.9367,41474.0
2021-09-29 13:40:00,283.25,283.98,283.25,283.88,16688.0,273.8497,274.5555,273.8497,274.4588,16688.0
2021-09-29 13:50:00,283.88,284.04,283.69,283.94,11058.0,274.4588,274.6135,274.2751,274.5168,11058.0
2021-09-29 14:00:00,283.89,284.26,283.86,284.15,8070.0,274.4684,274.8262,274.4394,274.7198,8070.0
2021-09-29 14:10:00,284.16,284.66,284.16,284.19,22465.0,274.7295,275.2129,274.7295,274.7585,22465.0
2021-09-29 14:20:00,284.22,284.26,283.63,283.74,6408.0,274.7875,274.8262,274.2171,274.3234,6408.0
2021-09-29 14:30:00,283.74,283.91,283.58,283.58,13202.0,274.3234,274.4878,274.1687,274.1687,13202.0
2021-09-29 14:40:00,283.57,283.75,283.35,283.45,12040.0,274.1591,274.3331,273.9464,274.043,12040.0
2021-09-29 14:50:00,283.45,283.51,282.95,282.97,13282.0,274.043,274.1011,273.5596,273.579,13282.0
2021-09-29 15:00:00,283.08,283.14,282.49,282.65,17727.0,273.6853,273.7433,273.1149,273.2696,17727.0
2021-09-29 15:10:00,282.68,282.82,282.26,282.26,16910.0,273.2986,273.434,272.8925,272.8925,16910.0
2021-09-29 15:20:00,282.23,283.37,282.05,283.17,58036.0,272.8635,273.9657,272.6895,273.7723,58036.0
2021-09-29 15:30:00,283.11,283.16,282.87,282.87,35866.0,273.7143,273.7627,273.4823,273.4823,35866.0
2021-09-29 15:40:00,282.84,283.0,282.64,282.92,45005.0,273.4533,273.608,273.2599,273.5306,45005.0
2021-09-29 15:50:00,282.85,282.91,282.13,282.31,150935.0,273.463,273.521,272.7669,272.9409,150935.0
2021-09-30 09:30:00,283.3,284.17,281.66,282.23,35580.0,273.898,274.7392,272.3125,272.8635,35580.0
2021-09-30 09:40:00,282.06,283.76,282.03,282.48,22216.0,272.6992,274.3428,272.6702,273.1052,22216.0
2021-09-30 09:50:00,282.54,283.89,282.31,283.49,12923.0,273.1633,274.4684,272.9409,274.0817,12923.0
2021-09-30 10:00:00,283.46,284.2,283.28,284.04,20840.0,274.0527,274.7682,273.8787,274.6135,20840.0
2021-09-30 10:10:00,284.12,284.12,282.19,283.23,9782.0,274.6908,274.6908,272.8249,273.8304,9782.0
2021-09-30 10:20:00,283.23,283.23,282.09,282.7,12472.0,273.8304,273.8304,272.7282,273.3179,12472.0
2021-09-30 10:30:00,282.65,282.93,282.27,282.35,17296.0,273.2696,273.5403,272.9022,272.9796,17296.0
2021-09-30 10:40:00,282.19,282.19,281.56,281.89,18152.0,272.8249,272.8249,272.2158,272.5348,18152.0
2021-09-30 10:50:00,281.91,281.92,280.74,281.66,22718.0,272.5542,272.5638,271.423,272.3125,22718.0
2021-09-30 11:00:00,281.52,281.91,281.4,281.45,11428.0,272.1771,272.5542,272.0611,272.1094,11428.0
2021-09-30 11:10:00,281.41,281.72,281.32,281.5,8964.0,272.0708,272.3705,271.9837,272.1578,8964.0
2021-09-30 11:20:00,281.5,281.5,280.84,281.23,13240.0,272.1578,272.1578,271.5197,271.8967,13240.0
2021-09-30 11:30:00,281.16,281.41,280.47,280.69,14472.0,271.829,272.0708,271.1619,271.3746,14472.0
2021-09-30 11:40:00,280.69,280.76,279.86,280.05,11664.0,271.3746,271.4423,270.5722,270.7559,11664.0
2021-09-30 11:50:00,280.17,280.29,279.77,280.27,14735.0,270.8719,270.9879,270.4852,270.9686,14735.0
2021-09-30 12:00:00,280.23,280.44,279.45,279.45,17148.0,270.9299,271.1329,270.1758,270.1758,17148.0
2021-09-30 12:10:00,279.46,280.09,278.77,280.09,34050.0,270.1855,270.7946,269.5184,270.7946,34050.0
2021-09-30 12:20:00,280.12,280.41,279.98,280.35,9539.0,270.8236,271.1039,270.6882,271.0459,9539.0
2021-09-30 12:30:00,280.2,280.88,279.96,280.65,11260.0,270.9009,271.5583,270.6689,271.336,11260.0
2021-09-30 12:40:00,280.61,280.9,280.3,280.75,39091.0,271.2973,271.5777,270.9976,271.4327,39091.0
2021-09-30 12:50:00,280.7,280.88,280.62,280.87,11674.0,271.3843,271.5583,271.307,271.5487,11674.0
2021-09-30 13:00:00,280.93,281.19,280.72,281.06,26599.0,271.6067,271.8581,271.4037,271.7324,26599.0
2021-09-30 13:10:00,281.15,281.22,280.6,280.99,12887.0,271.8194,271.8871,271.2876,271.6647,12887.0
2021-09-30 13:20:00,281.01,281.29,280.91,281.15,28761.0,271.684,271.9547,271.5873,271.8194,28761.0
2021-09-30 13:30:00,281.17,281.75,281.08,281.55,12376.0,271.8387,272.3995,271.7517,272.2061,12376.0
2021-09-30 13:40:00,281.55,281.56,281.0,281.23,31603.0,272.2061,272.2158,271.6744,271.8967,31603.0
2021-09-30 13:50:00,281.25,282.1,280.88,282.1,42500.0,271.9161,272.7379,271.5583,272.7379,42500.0
2021-09-30 14:00:00,282.06,282.71,282.01,282.22,41710.0,272.6992,273.3276,272.6508,272.8539,41710.0
2021-09-30 14:10:00,282.14,282.14,281.17,281.17,16671.0,272.7765,272.7765,271.8387,271.8387,16671.0
2021-09-30 14:20:00,281.14,281.85,281.14,281.85,12714.0,271.8097,272.4961,271.8097,272.4961,12714.0
2021-09-30 14:30:00,281.81,282.2,281.79,282.09,13346.0,272.4575,272.8345,272.4381,272.7282,13346.0
2021-09-30 14:40:00,282.04,282.59,282.04,282.31,8402.0,272.6798,273.2116,272.6798,272.9409,8402.0
2021-09-30 14:50:00,282.48,282.68,281.97,282.31,16984.0,273.1052,273.2986,272.6122,272.9409,16984.0
2021-09-30 15:00:00,282.31,282.66,282.29,282.45,15059.0,272.9409,273.2793,272.9215,273.0762,15059.0
2021-09-30 15:10:00,282.45,282.96,282.44,282.67,11536.0,273.0762,273.5693,273.0666,273.2889,11536.0
2021-09-30 15:20:00,282.67,282.67,282.05,282.17,16915.0,273.2889,273.2889,272.6895,272.8055,16915.0
2021-09-30 15:30:00,282.17,282.73,282.14,282.22,37281.0,272.8055,273.3469,272.7765,272.8539,37281.0
2021-09-30 15:40:00,282.25,282.37,280.88,280.88,40278.0,272.8829,272.9989,271.5583,271.5583,40278.0
2021-09-30 15:50:00,280.78,280.85,279.63,279.73,124799.0,271.4617,271.5293,270.3498,270.4465,124799.0
2021-10-01 09:30:00,280.78,284.39,280.24,283.29,69418.0,271.4617,274.9519,270.9396,273.8884,69418.0
2021-10-01 09:40:00,283.31,283.89,282.29,282.95,22902.0,273.9077,274.4684,272.9215,273.5596,22902.0
2021-10-01 09:50:00,282.92,283.0,281.18,282.01,21585.0,273.5306,273.608,271.8484,272.6508,21585.0
2021-10-01 10:00:00,282.01,282.3,280.61,282.16,22756.0,272.6508,272.9312,271.2973,272.7959,22756.0
2021-10-01 10:10:00,282.34,282.34,280.83,281.25,16833.0,272.9699,272.9699,271.51,271.9161,16833.0
2021-10-01 10:20:00,280.97,281.52,280.59,280.86,31996.0,271.6454,272.1771,271.278,271.539,31996.0
2021-10-01 10:30:00,280.75,281.59,280.75,281.48,19769.0,271.4327,272.2448,271.4327,272.1384,19769.0
2021-10-01 10:40:00,281.52,282.52,281.44,282.4,34762.0,272.1771,273.1439,272.0998,273.0279,34762.0
2021-10-01 10:50:00,282.52,282.77,281.95,282.59,19330.0,273.1439,273.3856,272.5928,273.2116,19330.0
2021-10-01 11:00:00,282.49,283.11,282.14,282.32,15422.0,273.1149,273.7143,272.7765,272.9506,15422.0
2021-10-01 11:10:00,282.38,284.94,282.25,284.53,17717.0,273.0086,275.4836,272.8829,275.0872,17717.0
2021-10-01 11:20:00,284.39,284.99,284.04,284.91,28685.0,274.9519,275.5319,274.6135,275.4546,28685.0
2021-10-01 11:30:00,284.76,285.97,284.71,285.89,25694.0,275.3096,276.4794,275.2612,276.4021,25694.0
2021-10-01 11:40:00,285.73,285.92,285.39,285.9,13627.0,276.2474,276.4311,275.9187,276.4117,13627.0
2021-10-01 11:50:00,285.8,285.91,285.16,285.77,15167.0,276.3151,276.4214,275.6963,276.2861,15167.0
2021-10-01 12:00:00,285.86,286.38,284.8,285.9,28763.0,276.3731,276.8758,275.3482,276.4117,28763.0
2021-10-01 12:10:00,285.9,286.07,285.21,285.48,13488.0,276.4117,276.5761,275.7446,276.0057,13488.0
2021-10-01 12:20:00,285.51,286.22,285.51,285.64,16886.0,276.0347,276.7211,276.0347,276.1604,16886.0
2021-10-01 12:30:00,285.62,286.47,285.57,286.02,12685.0,276.141,276.9628,276.0927,276.5278,12685.0
2021-10-01 12:40:00,285.95,286.27,285.75,286.2,10332.0,276.4601,276.7695,276.2667,276.7018,10332.0
2021-10-01 12:50:00,286.22,286.64,286.12,286.44,20443.0,276.7211,277.1272,276.6244,276.9338,20443.0
2021-10-01 13:00:00,286.39,287.41,286.14,287.37,25973.0,276.8855,277.8716,276.6438,277.833,25973.0
2021-10-01 13:10:00,287.38,287.53,286.78,286.93,19305.0,277.8426,277.9876,277.2625,277.4076,19305.0
2021-10-01 13:20:00,287.05,287.58,286.99,287.33,21174.0,277.5236,278.036,277.4656,277.7943,21174.0
2021-10-01 13:30:00,287.3,287.95,287.19,287.82,25168.0,277.7653,278.3937,277.6589,278.268,25168.0
2021-10-01 13:40:00,287.78,289.21,287.77,289.13,22032.0,278.2293,279.6119,278.2197,279.5345,22032.0
2021-10-01 13:50:00,289.14,289.46,288.61,288.76,18201.0,279.5442,279.8536,279.0318,279.1768,18201.0
2021-10-01 14:00:00,288.9,289.7,288.81,289.23,39548.0,279.3122,280.0856,279.2252,279.6312,39548.0
2021-10-01 14:10:00,289.23,289.38,288.93,289.32,31718.0,279.6312,279.7762,279.3412,279.7182,31718.0
2021-10-01 14:20:00,289.27,289.56,288.16,288.47,39063.0,279.6699,279.9503,278.5967,278.8964,39063.0
2021-10-01 14:30:00,288.34,288.65,287.46,287.62,19535.0,278.7708,279.0705,277.92,278.0747,19535.0
2021-10-01 14:40:00,287.57,287.79,286.93,287.06,16503.0,278.0263,278.239,277.4076,277.5332,16503.0
2021-10-01 14:50:00,287.0,287.41,286.96,287.31,14673.0,277.4752,277.8716,277.4366,277.7749,14673.0
2021-10-01 15:00:00,287.25,287.67,287.07,287.31,12200.0,277.7169,278.123,277.5429,277.7749,12200.0
2021-10-01 15:10:00,287.27,287.97,287.19,287.55,14708.0,277.7363,278.413,277.6589,278.007,14708.0
2021-10-01 15:20:00,287.56,287.56,286.91,286.95,16710.0,278.0166,278.0166,277.3882,277.4269,16710.0
2021-10-01 15:30:00,286.82,286.92,286.32,286.48,34523.0,277.3012,277.3979,276.8178,276.9725,34523.0
2021-10-01 15:40:00,286.49,286.51,285.73,285.89,37627.0,276.9822,277.0015,276.2474,276.4021,37627.0
2021-10-01 15:50:00,285.96,286.32,284.79,285.23,128834.0,276.4697,276.8178,275.3386,275.764,128834.0
2021-10-04 09:30:00,284.98,288.21,284.21,288.03,32014.0,275.5223,278.6451,274.7778,278.4711,32014.0
2021-10-04 09:40:00,288.24,288.44,287.18,288.31,31315.0,278.6741,278.8674,277.6493,278.7418,31315.0
2021-10-04 09:50:00,288.39,288.46,287.38,288.29,62704.0,278.8191,278.8868,277.8426,278.7224,62704.0
2021-10-04 10:00:00,288.17,288.38,287.08,287.13,26538.0,278.6064,278.8094,277.5526,277.6009,26538.0
2021-10-04 10:10:00,287.19,289.0,287.19,288.02,29625.0,277.6589,279.4089,277.6589,278.4614,29625.0
2021-10-04 10:20:00,288.11,288.45,286.71,287.12,21710.0,278.5484,278.8771,277.1949,277.5913,21710.0
2021-10-04 10:30:00,286.95,287.23,285.46,285.7,32820.0,277.4269,277.6976,275.9863,276.2184,32820.0
2021-10-04 10:40:00,285.74,285.99,285.43,285.44,28190.0,276.2571,276.4988,275.9573,275.967,28190.0
2021-10-04 10:50:00,285.53,285.56,284.7,284.96,22487.0,276.054,276.083,275.2516,275.5029,22487.0
2021-10-04 11:00:00,284.88,286.47,284.77,286.25,11910.0,275.4256,276.9628,275.3192,276.7501,11910.0
2021-10-04 11:10:00,286.25,286.57,286.06,286.48,9378.0,276.7501,277.0595,276.5664,276.9725,9378.0
2021-10-04 11:20:00,286.37,286.37,285.27,285.78,12758.0,276.8661,276.8661,275.8026,276.2957,12758.0
2021-10-04 11:30:00,285.7,285.75,284.35,284.39,11775.0,276.2184,276.2667,274.9132,274.9519,11775.0
2021-10-04 11:40:00,284.38,285.33,283.71,285.1,14427.0,274.9422,275.8607,274.2944,275.6383,14427.0
2021-10-04 11:50:00,285.1,285.69,284.44,285.6,11480.0,275.6383,276.2087,275.0002,276.1217,11480.0
2021-10-04 12:00:00,285.51,285.72,285.11,285.46,6769.0,276.0347,276.2377,275.648,275.9863,6769.0
2021-10-04 12:10:00,285.54,285.54,284.89,284.89,6100.0,276.0637,276.0637,275.4353,275.4353,6100.0
2021-10-04 12:20:00,284.85,285.2,284.73,285.13,5447.0,275.3966,275.735,275.2806,275.6673,5447.0
2021-10-04 12:30:00,285.05,285.56,285.0,285.0,8874.0,275.5899,276.083,275.5416,275.5416,8874.0
2021-10-04 12:40:00,285.03,285.03,284.08,284.35,10992.0,275.5706,275.5706,274.6521,274.9132,10992.0
2021-10-04 12:50:00,284.45,284.81,284.19,284.75,7487.0,275.0099,275.3579,274.7585,275.2999,7487.0
2021-10-04 13:00:00,284.67,284.67,284.06,284.44,8055.0,275.2226,275.2226,274.6328,275.0002,8055.0
2021-10-04 13:10:00,284.39,284.96,284.39,284.59,11990.0,274.9519,275.5029,274.9519,275.1452,11990.0
2021-10-04 13:20:00,284.52,284.89,284.38,284.58,13021.0,275.0775,275.4353,274.9422,275.1355,13021.0
2021-10-04 13:30:00,284.36,285.0,284.36,284.68,14635.0,274.9228,275.5416,274.9228,275.2322,14635.0
2021-10-04 13:40:00,284.67,284.88,284.38,284.84,11512.0,275.2226,275.4256,274.9422,275.3869,11512.0
2021-10-04 13:50:00,284.81,284.92,284.24,284.36,6947.0,275.3579,275.4643,274.8068,274.9228,6947.0
2021-10-04 14:00:00,284.42,284.79,284.34,284.6,8590.0,274.9809,275.3386,274.9035,275.1549,8590.0
2021-10-04 14:10:00,284.49,284.85,283.94,284.85,11601.0,275.0485,275.3966,274.5168,275.3966,11601.0
2021-10-04 14:20:00,284.88,285.73,284.88,285.41,13531.0,275.4256,276.2474,275.4256,275.938,13531.0
2021-10-04 14:30:00,285.51,285.76,285.27,285.47,8772.0,276.0347,276.2764,275.8026,275.996,8772.0
2021-10-04 14:40:00,285.41,286.01,285.12,286.01,9603.0,275.938,276.5181,275.6576,276.5181,9603.0
2021-10-04 14:50:00,285.91,286.06,285.81,285.9,11707.0,276.4214,276.5664,276.3247,276.4117,11707.0
2021-10-04 15:00:00,285.94,286.32,285.73,285.9,11533.0,276.4504,276.8178,276.2474,276.4117,11533.0
2021-10-04 15:10:00,285.62,286.03,285.51,285.69,9527.0,276.141,276.5374,276.0347,276.2087,9527.0
2021-10-04 15:20:00,285.65,285.97,285.4,285.88,16756.0,276.17,276.4794,275.9283,276.3924,16756.0
2021-10-04 15:30:00,285.94,286.63,285.74,285.95,29790.0,276.4504,277.1175,276.2571,276.4601,29790.0
2021-10-04 15:40:00,285.95,287.05,285.9,286.34,32728.0,276.4601,277.5236,276.4117,276.8371,32728.0
2021-10-04 15:50:00,286.2,286.29,285.14,285.3,121589.0,276.7018,276.7888,275.677,275.8317,121589.0
2021-10-05 09:30:00,286.13,287.25,286.12,286.5,22600.0,276.6341,277.7169,276.6244,276.9918,22600.0
2021-10-05 09:40:00,286.3,286.3,285.04,286.13,12193.0,276.7985,276.7985,275.5803,276.6341,12193.0
2021-10-05 09:50:00,285.98,286.93,285.97,285.99,13355.0,276.4891,277.4076,276.4794,276.4988,13355.0
2021-10-05 10:00:00,286.13,287.44,286.13,287.33,9485.0,276.6341,277.9006,276.6341,277.7943,9485.0
2021-10-05 10:10:00,287.26,287.49,286.71,286.82,16606.0,277.7266,277.949,277.1949,277.3012,16606.0
2021-10-05 10:20:00,286.94,288.24,286.94,288.16,9913.0,277.4172,278.6741,277.4172,278.5967,9913.0
2021-10-05 10:30:00,288.28,288.47,287.96,287.96,14290.0,278.7128,278.8964,278.4034,278.4034,14290.0
2021-10-05 10:40:00,288.04,289.03,287.94,289.03,11960.0,278.4807,279.4379,278.384,279.4379,11960.0
2021-10-05 10:50:00,289.14,289.94,289.02,289.94,17053.0,279.5442,280.3177,279.4282,280.3177,17053.0
2021-10-05 11:00:00,289.99,290.51,289.56,290.15,20685.0,280.366,280.8687,279.9503,280.5207,20685.0
2021-10-05 11:10:00,290.21,290.79,290.2,290.76,25885.0,280.5787,281.1395,280.569,281.1105,25885.0
2021-10-05 11:20:00,290.82,291.23,290.36,290.9,20730.0,281.1685,281.5649,280.7237,281.2458,20730.0
2021-10-05 11:30:00,290.96,291.4,290.83,291.28,15552.0,281.3038,281.7292,281.1781,281.6132,15552.0
2021-10-05 11:40:00,291.25,291.31,290.95,291.09,22644.0,281.5842,281.6422,281.2941,281.4295,22644.0
2021-10-05 11:50:00,291.15,291.46,290.98,291.41,13505.0,281.4875,281.7872,281.3231,281.7389,13505.0
2021-10-05 12:00:00,291.47,292.77,291.4,292.72,16657.0,281.7969,283.0537,281.7292,283.0054,16657.0
2021-10-05 12:10:00,292.79,292.89,291.99,292.16,22924.0,283.0731,283.1698,282.2996,282.464,22924.0
2021-10-05 12:20:00,292.1,292.22,290.85,290.85,22670.0,282.406,282.522,281.1975,281.1975,22670.0
2021-10-05 12:30:00,290.71,291.11,290.39,290.97,9392.0,281.0621,281.4488,280.7527,281.3135,9392.0
2021-10-05 12:40:00,291.03,291.12,290.78,291.04,11936.0,281.3715,281.4585,281.1298,281.3812,11936.0
2021-10-05 12:50:00,291.06,291.2,290.74,291.13,7071.0,281.4005,281.5358,281.0911,281.4682,7071.0
2021-10-05 13:00:00,291.07,291.4,291.07,291.26,14541.0,281.4102,281.7292,281.4102,281.5939,14541.0
2021-10-05 13:10:00,291.24,291.52,291.0,291.31,14559.0,281.5745,281.8452,281.3425,281.6422,14559.0
2021-10-05 13:20:00,291.37,291.8,291.37,291.75,10610.0,281.7002,282.1159,281.7002,282.0676,10610.0
2021-10-05 13:30:00,291.81,292.28,291.81,292.28,16385.0,282.1256,282.58,282.1256,282.58,16385.0
2021-10-05 13:40:00,292.25,292.49,292.16,292.41,10990.0,282.551,282.783,282.464,282.7057,10990.0
2021-10-05 13:50:00,292.43,292.63,292.0,292.12,12177.0,282.725,282.9184,282.3093,282.4253,12177.0
2021-10-05 14:00:00,292.01,292.36,291.91,291.91,8141.0,282.319,282.6574,282.2223,282.2223,8141.0
2021-10-05 14:10:00,291.88,292.16,291.7,291.71,8610.0,282.1933,282.464,282.0193,282.0289,8610.0
2021-10-05 14:20:00,291.66,292.54,291.62,292.54,11692.0,281.9806,282.8314,281.9419,282.8314,11692.0
2021-10-05 14:30:00,292.6,292.82,292.4,292.46,12963.0,282.8894,283.1021,282.696,282.754,12963.0
2021-10-05 14:40:00,292.45,292.82,292.38,292.62,14505.0,282.7444,283.1021,282.6767,282.9087,14505.0
2021-10-05 14:50:00,292.53,292.55,292.06,292.06,10934.0,282.8217,282.841,282.3673,282.3673,10934.0
2021-10-05 15:00:00,292.02,292.05,291.83,291.89,19069.0,282.3286,282.3576,282.1449,282.2029,19069.0
2021-10-05 15:10:00,291.97,292.0,291.57,292.0,28605.0,282.2803,282.3093,281.8936,282.3093,28605.0
2021-10-05 15:20:00,291.98,292.21,291.88,292.12,22986.0,282.29,282.5123,282.1933,282.4253,22986.0
2021-10-05 15:30:00,292.11,292.45,291.91,292.01,40456.0,282.4156,282.7444,282.2223,282.319,40456.0
2021-10-05 15:40:00,291.98,292.34,291.35,291.35,37327.0,282.29,282.638,281.6809,281.6809,37327.0
2021-10-05 15:50:00,291.27,291.44,290.72,291.37,114922.0,281.6035,281.7679,281.0718,281.7002,114922.0
2021-10-06 09:30:00,289.72,291.52,289.03,290.86,31308.0,280.105,281.8452,279.4379,281.2071,31308.0
2021-10-06 09:40:00,290.9,290.97,290.06,290.25,11524.0,281.2458,281.3135,280.4337,280.6174,11524.0
2021-10-06 09:50:00,290.17,290.24,289.2,289.73,14190.0,280.54,280.6077,279.6022,280.1146,14190.0
2021-10-06 10:00:00,289.79,289.79,288.16,289.27,33770.0,280.1726,280.1726,278.5967,279.6699,33770.0
2021-10-06 10:10:00,289.19,289.85,288.36,288.65,17962.0,279.5926,280.2307,278.7901,279.0705,17962.0
2021-10-06 10:20:00,288.89,290.44,288.82,289.5,38762.0,279.3025,280.8011,279.2348,279.8923,38762.0
2021-10-06 10:30:00,289.61,290.57,289.61,289.89,13350.0,279.9986,280.9268,279.9986,280.2693,13350.0
2021-10-06 10:40:00,289.66,289.88,289.18,289.88,9931.0,280.047,280.2597,279.5829,280.2597,9931.0
2021-10-06 10:50:00,289.79,290.82,289.55,290.59,14081.0,280.1726,281.1685,279.9406,280.9461,14081.0
2021-10-06 11:00:00,290.61,291.54,290.54,291.45,20876.0,280.9654,281.8646,280.8978,281.7776,20876.0
2021-10-06 11:10:00,291.52,291.84,291.03,291.07,26282.0,281.8452,282.1546,281.3715,281.4102,26282.0
2021-10-06 11:20:00,291.19,291.19,289.81,289.82,17875.0,281.5262,281.5262,280.192,280.2016,17875.0
2021-10-06 11:30:00,289.74,289.95,289.34,289.71,19758.0,280.1243,280.3273,279.7376,280.0953,19758.0
2021-10-06 11:40:00,289.67,289.67,288.42,288.72,11812.0,280.0566,280.0566,278.8481,279.1382,11812.0
2021-10-06 11:50:00,288.73,289.62,288.73,289.59,24741.0,279.1478,280.0083,279.1478,279.9793,24741.0
2021-10-06 12:00:00,289.53,289.53,287.96,287.96,12925.0,279.9213,279.9213,278.4034,278.4034,12925.0
2021-10-06 12:10:00,288.1,288.9,288.02,288.87,26746.0,278.5387,279.3122,278.4614,279.2832,26746.0
2021-10-06 12:20:00,288.83,288.94,288.24,288.55,17287.0,279.2445,279.3509,278.6741,278.9738,17287.0
2021-10-06 12:30:00,288.63,289.01,288.63,288.97,6636.0,279.0511,279.4185,279.0511,279.3799,6636.0
2021-10-06 12:40:00,289.01,289.37,288.96,289.05,7402.0,279.4185,279.7666,279.3702,279.4572,7402.0
2021-10-06 12:50:00,288.97,289.09,288.84,288.84,2740.0,279.3799,279.4959,279.2542,279.2542,2740.0
2021-10-06 13:00:00,288.83,289.14,288.72,288.78,18915.0,279.2445,279.5442,279.1382,279.1962,18915.0
2021-10-06 13:10:00,288.67,289.12,288.39,289.07,11231.0,279.0898,279.5249,278.8191,279.4765,11231.0
2021-10-06 13:20:00,289.14,289.79,289.06,289.78,10453.0,279.5442,280.1726,279.4669,280.163,10453.0
2021-10-06 13:30:00,289.79,291.2,289.73,291.2,9295.0,280.1726,281.5358,280.1146,281.5358,9295.0
2021-10-06 13:40:00,291.17,291.18,290.45,290.74,36125.0,281.5068,281.5165,280.8107,281.0911,36125.0
2021-10-06 13:50:00,290.68,291.04,290.35,291.0,9463.0,281.0331,281.3812,280.7141,281.3425,9463.0
2021-10-06 14:00:00,291.13,291.74,290.89,291.74,19004.0,281.4682,282.0579,281.2361,282.0579,19004.0
2021-10-06 14:10:00,291.69,293.2,291.64,293.19,15472.0,282.0096,283.4695,281.9612,283.4598,15472.0
2021-10-06 14:20:00,293.33,293.36,292.73,293.04,7217.0,283.5952,283.6242,283.0151,283.3148,7217.0
2021-10-06 14:30:00,293.04,293.05,292.35,292.47,10020.0,283.3148,283.3245,282.6477,282.7637,10020.0
2021-10-06 14:40:00,292.65,292.99,292.5,292.5,9225.0,282.9377,283.2664,282.7927,282.7927,9225.0
2021-10-06 14:50:00,292.52,292.62,291.93,291.93,13064.0,282.812,282.9087,282.2416,282.2416,13064.0
2021-10-06 15:00:00,291.94,292.14,291.76,291.95,11688.0,282.2513,282.4447,282.0773,282.261,11688.0
2021-10-06 15:10:00,292.1,293.14,292.03,293.13,17201.0,282.406,283.4115,282.3383,283.4018,17201.0
2021-10-06 15:20:00,293.11,293.22,292.67,292.98,22992.0,283.3825,283.4888,282.9571,283.2568,22992.0
2021-10-06 15:30:00,292.97,293.53,292.97,293.14,22223.0,283.2471,283.7885,283.2471,283.4115,22223.0
2021-10-06 15:40:00,293.24,294.0,293.06,293.28,28518.0,283.5081,284.2429,283.3341,283.5468,28518.0
2021-10-06 15:50:00,293.43,293.94,293.43,293.67,72370.0,283.6918,284.1849,283.6918,283.9239,72370.0
2021-10-07 09:30:00,296.31,298.74,295.91,298.05,55104.0,286.4763,288.8256,286.0895,288.1585,55104.0
2021-10-07 09:40:00,298.03,298.03,295.88,296.27,20153.0,288.1392,288.1392,286.0605,286.4376,20153.0
2021-10-07 09:50:00,296.56,297.73,296.19,297.71,16975.0,286.718,287.8491,286.3602,287.8298,16975.0
2021-10-07 10:00:00,297.74,298.85,297.44,298.8,16988.0,287.8588,288.932,287.5688,288.8836,16988.0
2021-10-07 10:10:00,298.86,299.79,298.75,299.25,21682.0,288.9416,289.8408,288.8353,289.3187,21682.0
2021-10-07 10:20:00,299.25,299.63,298.47,298.8,14985.0,289.3187,289.6861,288.5646,288.8836,14985.0
2021-10-07 10:30:00,298.88,299.02,297.23,297.23,28521.0,288.961,289.0963,287.3657,287.3657,28521.0
2021-10-07 10:40:00,297.46,298.65,297.34,298.65,13112.0,287.5881,288.7386,287.4721,288.7386,13112.0
2021-10-07 10:50:00,298.66,299.2,298.39,298.39,17111.0,288.7483,289.2703,288.4872,288.4872,17111.0
2021-10-07 11:00:00,298.48,298.61,297.71,297.71,18937.0,288.5742,288.6999,287.8298,287.8298,18937.0
2021-10-07 11:10:00,297.53,297.59,297.29,297.58,7473.0,287.6558,287.7138,287.4237,287.7041,7473.0
2021-10-07 11:20:00,297.53,297.62,296.71,296.77,6274.0,287.6558,287.7428,286.863,286.921,6274.0
2021-10-07 11:30:00,296.72,296.95,296.18,296.86,35753.0,286.8727,287.095,286.3506,287.008,35753.0
2021-10-07 11:40:00,296.93,297.25,296.8,297.16,6862.0,287.0757,287.3851,286.95,287.2981,6862.0
2021-10-07 11:50:00,297.23,297.36,296.91,297.15,8249.0,287.3657,287.4914,287.0563,287.2884,8249.0
2021-10-07 12:00:00,297.2,297.33,296.82,296.91,44210.0,287.3367,287.4624,286.9693,287.0563,44210.0
2021-10-07 12:10:00,296.99,296.99,296.31,296.54,7572.0,287.1337,287.1337,286.4763,286.6986,7572.0
2021-10-07 12:20:00,296.52,296.96,296.5,296.9,7173.0,286.6793,287.1047,286.66,287.0467,7173.0
2021-10-07 12:30:00,296.9,296.91,296.43,296.66,4868.0,287.0467,287.0563,286.5923,286.8146,4868.0
2021-10-07 12:40:00,296.72,296.8,296.3,296.54,11324.0,286.8727,286.95,286.4666,286.6986,11324.0
2021-10-07 12:50:00,296.6,296.75,296.21,296.75,93402.0,286.7566,286.9017,286.3796,286.9017,93402.0
2021-10-07 13:00:00,296.79,296.89,296.59,296.89,6529.0,286.9403,287.037,286.747,287.037,6529.0
2021-10-07 13:10:00,296.9,297.71,296.9,297.65,10543.0,287.0467,287.8298,287.0467,287.7718,10543.0
2021-10-07 13:20:00,297.65,297.67,296.53,297.08,9700.0,287.7718,287.7911,286.689,287.2207,9700.0
2021-10-07 13:30:00,297.08,297.18,296.31,296.31,9764.0,287.2207,287.3174,286.4763,286.4763,9764.0
2021-10-07 13:40:00,296.34,296.66,296.34,296.35,11253.0,286.5053,286.8146,286.5053,286.5149,11253.0
2021-10-07 13:50:00,296.31,296.32,295.67,295.82,50760.0,286.4763,286.4859,285.8575,286.0025,50760.0
2021-10-07 14:00:00,295.69,295.72,295.26,295.26,10157.0,285.8768,285.9058,285.4611,285.4611,10157.0
2021-10-07 14:10:00,295.25,295.25,295.02,295.02,21627.0,285.4514,285.4514,285.2291,285.2291,21627.0
2021-10-07 14:20:00,294.97,294.97,294.46,294.52,17444.0,285.1807,285.1807,284.6877,284.7457,17444.0
2021-10-07 14:30:00,294.59,294.64,294.34,294.51,8805.0,284.8133,284.8617,284.5716,284.736,8805.0
2021-10-07 14:40:00,294.5,294.68,294.2,294.24,16578.0,284.7263,284.9004,284.4363,284.475,16578.0
2021-10-07 14:50:00,294.17,294.44,293.72,293.72,23270.0,284.4073,284.6683,283.9722,283.9722,23270.0
2021-10-07 15:00:00,293.72,294.72,293.6,294.64,9131.0,283.9722,284.939,283.8562,284.8617,9131.0
2021-10-07 15:10:00,294.64,294.64,294.28,294.36,10492.0,284.8617,284.8617,284.5136,284.591,10492.0
2021-10-07 15:20:00,294.38,294.9,294.34,294.83,14395.0,284.6103,285.1131,284.5716,285.0454,14395.0
2021-10-07 15:30:00,294.76,294.92,293.88,293.94,23539.0,284.9777,285.1324,284.1269,284.1849,23539.0
2021-10-07 15:40:00,293.93,294.21,293.38,293.57,31986.0,284.1752,284.446,283.6435,283.8272,31986.0
2021-10-07 15:50:00,293.41,293.84,292.98,293.84,122866.0,283.6725,284.0882,283.2568,284.0882,122866.0
2021-10-08 09:30:00,293.75,294.86,292.41,292.52,21725.0,284.0012,285.0744,282.7057,282.812,21725.0
2021-10-08 09:40:00,292.41,292.98,290.57,290.77,24671.0,282.7057,283.2568,280.9268,281.1201,24671.0
2021-10-08 09:50:00,290.79,291.68,290.26,290.26,25058.0,281.1395,281.9999,280.627,280.627,25058.0
2021-10-08 10:00:00,290.08,290.47,289.53,289.78,25414.0,280.453,280.8301,279.9213,280.163,25414.0
2021-10-08 10:10:00,290.03,290.17,288.83,288.84,16630.0,280.4047,280.54,279.2445,279.2542,16630.0
2021-10-08 10:20:00,288.73,289.12,288.04,288.63,20447.0,279.1478,279.5249,278.4807,279.0511,20447.0
2021-10-08 10:30:00,288.6,288.9,288.26,288.56,11073.0,279.0221,279.3122,278.6934,278.9835,11073.0
2021-10-08 10:40:00,288.52,290.13,288.16,289.5,14034.0,278.9448,280.5014,278.5967,279.8923,14034.0
2021-10-08 10:50:00,289.44,290.66,289.4,290.56,10016.0,279.8343,281.0138,279.7956,280.9171,10016.0
2021-10-08 11:00:00,290.44,290.59,289.79,290.52,11410.0,280.8011,280.9461,280.1726,280.8784,11410.0
2021-10-08 11:10:00,290.46,291.46,290.4,291.46,4710.0,280.8204,281.7872,280.7624,281.7872,4710.0
2021-10-08 11:20:00,291.39,291.53,290.85,291.09,12660.0,281.7195,281.8549,281.1975,281.4295,12660.0
2021-10-08 11:30:00,291.29,291.84,291.26,291.26,6564.0,281.6229,282.1546,281.5939,281.5939,6564.0
2021-10-08 11:40:00,291.3,291.31,290.7,290.76,3723.0,281.6325,281.6422,281.0524,281.1105,3723.0
2021-10-08 11:50:00,290.75,290.95,290.22,290.3,8571.0,281.1008,281.2941,280.5884,280.6657,8571.0
2021-10-08 12:00:00,290.24,290.66,290.2,290.52,6662.0,280.6077,281.0138,280.569,280.8784,6662.0
2021-10-08 12:10:00,290.48,290.52,290.08,290.12,9980.0,280.8397,280.8784,280.453,280.4917,9980.0
2021-10-08 12:20:00,290.1,290.41,289.65,289.65,7702.0,280.4724,280.7721,280.0373,280.0373,7702.0
2021-10-08 12:30:00,289.56,290.34,289.56,290.06,5473.0,279.9503,280.7044,279.9503,280.4337,5473.0
2021-10-08 12:40:00,290.06,290.4,289.7,289.75,5375.0,280.4337,280.7624,280.0856,280.134,5375.0
2021-10-08 12:50:00,289.73,290.17,289.7,289.71,12218.0,280.1146,280.54,280.0856,280.0953,12218.0
2021-10-08 13:00:00,289.69,289.7,289.1,289.11,11363.0,280.076,280.0856,279.5055,279.5152,11363.0
2021-10-08 13:10:00,289.17,289.48,288.82,288.82,13409.0,279.5732,279.8729,279.2348,279.2348,13409.0
2021-10-08 13:20:00,288.78,289.42,288.78,289.35,4640.0,279.1962,279.8149,279.1962,279.7472,4640.0
2021-10-08 13:30:00,289.31,289.68,289.12,289.43,57872.0,279.7086,280.0663,279.5249,279.8246,57872.0
2021-10-08 13:40:00,289.48,290.25,289.48,290.25,8789.0,279.8729,280.6174,279.8729,280.6174,8789.0
2021-10-08 13:50:00,290.3,290.42,289.85,290.42,10316.0,280.6657,280.7817,280.2307,280.7817,10316.0
2021-10-08 14:00:00,290.42,290.95,290.42,290.9,6644.0,280.7817,281.2941,280.7817,281.2458,6644.0
2021-10-08 14:10:00,290.86,291.58,290.67,291.48,13807.0,281.2071,281.9032,281.0234,281.8066,13807.0
2021-10-08 14:20:00,291.4,291.77,291.4,291.56,9800.0,281.7292,282.0869,281.7292,281.8839,9800.0
2021-10-08 14:30:00,291.52,291.56,291.01,291.25,8130.0,281.8452,281.8839,281.3522,281.5842,8130.0
2021-10-08 14:40:00,291.13,291.46,291.13,291.17,7658.0,281.4682,281.7872,281.4682,281.5068,7658.0
2021-10-08 14:50:00,291.2,291.27,290.82,290.94,7025.0,281.5358,281.6035,281.1685,281.2845,7025.0
2021-10-08 15:00:00,290.97,291.14,290.95,290.96,11241.0,281.3135,281.4778,281.2941,281.3038,11241.0
2021-10-08 15:10:00,290.96,290.97,290.73,290.87,7510.0,281.3038,281.3135,281.0814,281.2168,7510.0
2021-10-08 15:20:00,290.89,291.3,290.89,291.16,12205.0,281.2361,281.6325,281.2361,281.4972,12205.0
2021-10-08 15:30:00,291.16,291.17,290.21,290.77,23929.0,281.4972,281.5068,280.5787,281.1201,23929.0
2021-10-08 15:40:00,290.77,290.97,290.04,290.05,30454.0,281.1201,281.3135,280.4143,280.424,30454.0
2021-10-08 15:50:00,290.06,290.2,289.45,289.93,100060.0,280.4337,280.569,279.8439,280.308,100060.0
2021-10-11 09:30:00,289.0,291.37,288.98,290.97,42376.0,279.4089,281.7002,279.3895,281.3135,42376.0
2021-10-11 09:40:00,290.8,290.95,290.01,290.71,14577.0,281.1491,281.2941,280.3853,281.0621,14577.0
2021-10-11 09:50:00,290.72,291.53,290.14,291.25,16455.0,281.0718,281.8549,280.511,281.5842,16455.0
2021-10-11 10:00:00,291.62,292.4,291.25,291.73,13973.0,281.9419,282.696,281.5842,282.0483,13973.0
2021-10-11 10:10:00,291.81,292.48,291.67,292.1,9748.0,282.1256,282.7734,281.9902,282.406,9748.0
2021-10-11 10:20:00,292.15,292.35,291.29,291.44,11504.0,282.4543,282.6477,281.6229,281.7679,11504.0
2021-10-11 10:30:00,291.51,292.14,291.45,292.14,11434.0,281.8356,282.4447,281.7776,282.4447,11434.0
2021-10-11 10:40:00,292.15,292.17,291.46,291.86,9534.0,282.4543,282.4737,281.7872,282.1739,9534.0
2021-10-11 10:50:00,291.95,292.16,291.65,291.65,6865.0,282.261,282.464,281.9709,281.9709,6865.0
2021-10-11 11:00:00,291.63,291.64,291.23,291.48,6576.0,281.9516,281.9612,281.5649,281.8066,6576.0
2021-10-11 11:10:00,291.49,291.49,290.93,291.03,18206.0,281.8162,281.8162,281.2748,281.3715,18206.0
2021-10-11 11:20:00,291.0,291.36,290.85,290.98,5731.0,281.3425,281.6905,281.1975,281.3231,5731.0
2021-10-11 11:30:00,291.1,291.55,290.82,291.43,7183.0,281.4392,281.8742,281.1685,281.7582,7183.0
2021-10-11 11:40:00,291.55,291.55,291.19,291.37,4244.0,281.8742,281.8742,281.5262,281.7002,4244.0
2021-10-11 11:50:00,291.25,291.31,291.0,291.24,3525.0,281.5842,281.6422,281.3425,281.5745,3525.0
2021-10-11 12:00:00,291.24,291.32,290.73,291.01,6520.0,281.5745,281.6519,281.0814,281.3522,6520.0
2021-10-11 12:10:00,291.13,291.2,290.8,291.02,6044.0,281.4682,281.5358,281.1491,281.3618,6044.0
2021-10-11 12:20:00,291.01,291.1,290.82,290.82,5750.0,281.3522,281.4392,281.1685,281.1685,5750.0
2021-10-11 12:30:00,290.81,290.97,290.57,290.89,2846.0,281.1588,281.3135,280.9268,281.2361,2846.0
2021-10-11 12:40:00,290.84,291.14,290.8,291.07,6459.0,281.1878,281.4778,281.1491,281.4102,6459.0
2021-10-11 12:50:00,290.99,291.16,290.7,290.91,4112.0,281.3328,281.4972,281.0524,281.2555,4112.0
2021-10-11 13:00:00,290.81,290.94,290.52,290.63,9901.0,281.1588,281.2845,280.8784,280.9848,9901.0
2021-10-11 13:10:00,290.69,291.24,290.69,291.24,6018.0,281.0428,281.5745,281.0428,281.5745,6018.0
2021-10-11 13:20:00,291.24,291.24,290.3,290.36,4248.0,281.5745,281.5745,280.6657,280.7237,4248.0
2021-10-11 13:30:00,290.36,290.69,290.17,290.64,9667.0,280.7237,281.0428,280.54,280.9944,9667.0
2021-10-11 13:40:00,290.55,290.67,289.88,290.08,13758.0,280.9074,281.0234,280.2597,280.453,13758.0
2021-10-11 13:50:00,290.15,290.36,290.1,290.25,8950.0,280.5207,280.7237,280.4724,280.6174,8950.0
2021-10-11 14:00:00,290.26,290.7,290.26,290.44,7369.0,280.627,281.0524,280.627,280.8011,7369.0
2021-10-11 14:10:00,290.47,290.63,290.28,290.3,7119.0,280.8301,280.9848,280.6464,280.6657,7119.0
2021-10-11 14:20:00,290.29,290.35,289.83,289.95,11133.0,280.656,280.7141,280.2113,280.3273,11133.0
2021-10-11 14:30:00,289.98,290.03,289.61,289.62,11212.0,280.3563,280.4047,279.9986,280.0083,11212.0
2021-10-11 14:40:00,289.57,290.12,289.56,289.84,11220.0,279.9599,280.4917,279.9503,280.221,11220.0
2021-10-11 14:50:00,289.83,290.0,289.54,289.75,12919.0,280.2113,280.3757,279.9309,280.134,12919.0
2021-10-11 15:00:00,289.81,290.03,289.49,289.74,8007.0,280.192,280.4047,279.8826,280.1243,8007.0
2021-10-11 15:10:00,289.75,289.9,289.6,289.77,8840.0,280.134,280.279,279.9889,280.1533,8840.0
2021-10-11 15:20:00,289.72,289.79,289.21,289.32,9882.0,280.105,280.1726,279.6119,279.7182,9882.0
2021-10-11 15:30:00,289.19,289.87,289.09,289.8,13756.0,279.5926,280.25,279.4959,280.1823,13756.0
2021-10-11 15:40:00,289.79,289.88,288.83,288.94,36175.0,280.1726,280.2597,279.2445,279.3509,36175.0
2021-10-11 15:50:00,288.87,289.07,288.27,288.29,114695.0,279.2832,279.4765,278.7031,278.7224,114695.0
2021-10-12 09:30:00,289.19,291.6,288.79,291.5,33657.0,279.5926,281.9226,279.2058,281.8259,33657.0
2021-10-12 09:40:00,291.35,291.57,288.77,289.24,21733.0,281.6809,281.8936,279.1865,279.6409,21733.0
2021-10-12 09:50:00,289.32,290.13,288.84,288.84,25756.0,279.7182,280.5014,279.2542,279.2542,25756.0
2021-10-12 10:00:00,288.85,289.75,288.28,289.74,12569.0,279.2638,280.134,278.7128,280.1243,12569.0
2021-10-12 10:10:00,289.74,290.53,289.45,290.53,4804.0,280.1243,280.8881,279.8439,280.8881,4804.0
2021-10-12 10:20:00,290.48,291.11,290.39,290.41,15841.0,280.8397,281.4488,280.7527,280.7721,15841.0
2021-10-12 10:30:00,290.44,290.82,289.61,290.8,18764.0,280.8011,281.1685,279.9986,281.1491,18764.0
2021-10-12 10:40:00,290.81,291.14,290.34,290.34,26532.0,281.1588,281.4778,280.7044,280.7044,26532.0
2021-10-12 10:50:00,290.44,291.15,290.34,290.78,16871.0,280.8011,281.4875,280.7044,281.1298,16871.0
2021-10-12 11:00:00,290.77,291.25,290.43,291.12,9977.0,281.1201,281.5842,280.7914,281.4585,9977.0
2021-10-12 11:10:00,291.04,291.13,289.85,289.9,9396.0,281.3812,281.4682,280.2307,280.279,9396.0
2021-10-12 11:20:00,289.87,290.37,289.86,290.28,10772.0,280.25,280.7334,280.2403,280.6464,10772.0
2021-10-12 11:30:00,290.21,290.31,289.49,289.62,8343.0,280.5787,280.6754,279.8826,280.0083,8343.0
2021-10-12 11:40:00,289.53,290.02,289.38,289.97,4976.0,279.9213,280.395,279.7762,280.3467,4976.0
2021-10-12 11:50:00,289.95,290.26,289.78,290.14,8651.0,280.3273,280.627,280.163,280.511,8651.0
2021-10-12 12:00:00,290.27,291.01,290.14,291.01,9016.0,280.6367,281.3522,280.511,281.3522,9016.0
2021-10-12 12:10:00,290.99,291.1,290.49,290.49,5712.0,281.3328,281.4392,280.8494,280.8494,5712.0
2021-10-12 12:20:00,290.49,290.9,290.47,290.52,7066.0,280.8494,281.2458,280.8301,280.8784,7066.0
2021-10-12 12:30:00,290.53,290.58,290.06,290.16,5540.0,280.8881,280.9364,280.4337,280.5304,5540.0
2021-10-12 12:40:00,290.33,290.91,290.33,290.68,6366.0,280.6947,281.2555,280.6947,281.0331,6366.0
2021-10-12 12:50:00,290.7,290.7,290.34,290.59,4518.0,281.0524,281.0524,280.7044,280.9461,4518.0
2021-10-12 13:00:00,290.53,290.73,290.39,290.53,12838.0,280.8881,281.0814,280.7527,280.8881,12838.0
2021-10-12 13:10:00,290.55,290.86,290.55,290.69,8248.0,280.9074,281.2071,280.9074,281.0428,8248.0
2021-10-12 13:20:00,290.66,291.16,290.66,291.12,7772.0,281.0138,281.4972,281.0138,281.4585,7772.0
2021-10-12 13:30:00,291.15,291.57,291.15,291.56,7720.0,281.4875,281.8936,281.4875,281.8839,7720.0
2021-10-12 13:40:00,291.5,291.78,291.4,291.4,10109.0,281.8259,282.0966,281.7292,281.7292,10109.0
2021-10-12 13:50:00,291.41,291.48,290.91,291.11,9304.0,281.7389,281.8066,281.2555,281.4488,9304.0
2021-10-12 14:00:00,291.08,291.11,290.77,290.98,11512.0,281.4198,281.4488,281.1201,281.3231,11512.0
2021-10-12 14:10:00,290.99,291.86,290.99,291.8,18140.0,281.3328,282.1739,281.3328,282.1159,18140.0
2021-10-12 14:20:00,291.71,292.14,291.7,291.98,16312.0,282.0289,282.4447,282.0193,282.29,16312.0
2021-10-12 14:30:00,292.06,292.55,292.06,292.34,18011.0,282.3673,282.841,282.3673,282.638,18011.0
2021-10-12 14:40:00,292.31,292.68,292.19,292.53,15376.0,282.609,282.9667,282.493,282.8217,15376.0
2021-10-12 14:50:00,292.42,292.75,292.08,292.15,18252.0,282.7154,283.0344,282.3866,282.4543,18252.0
2021-10-12 15:00:00,292.07,292.93,291.96,292.71,32349.0,282.377,283.2084,282.2706,282.9957,32349.0
2021-10-12 15:10:00,292.76,293.33,292.58,292.61,54151.0,283.0441,283.5952,282.87,282.8991,54151.0
2021-10-12 15:20:00,292.26,292.56,292.26,292.43,13323.0,282.5607,282.8507,282.5607,282.725,13323.0
2021-10-12 15:30:00,292.37,292.58,291.79,291.98,23391.0,282.667,282.87,282.1063,282.29,23391.0
2021-10-12 15:40:00,291.96,292.18,291.23,291.24,31537.0,282.2706,282.4833,281.5649,281.5745,31537.0
2021-10-12 15:50:00,291.25,291.88,290.89,291.85,78990.0,281.5842,282.1933,281.2361,282.1643,78990.0
2021-10-13 09:30:00,293.5,293.5,291.07,291.07,25883.0,283.7595,283.7595,281.4102,281.4102,25883.0
2021-10-13 09:40:00,291.09,291.49,290.58,291.13,8497.0,281.4295,281.8162,280.9364,281.4682,8497.0
2021-10-13 09:50:00,291.17,291.18,289.86,290.56,27436.0,281.5068,281.5165,280.2403,280.9171,27436.0
2021-10-13 10:00:00,290.17,290.76,289.59,290.02,11711.0,280.54,281.1105,279.9793,280.395,11711.0
2021-10-13 10:10:00,289.9,290.09,288.94,288.95,9553.0,280.279,280.4627,279.3509,279.3605,9553.0
2021-10-13 10:20:00,288.89,288.99,286.93,287.74,20475.0,279.3025,279.3992,277.4076,278.1907,20475.0
2021-10-13 10:30:00,287.7,288.15,287.26,287.57,29945.0,278.152,278.5871,277.7266,278.0263,29945.0
2021-10-13 10:40:00,287.44,288.14,287.42,287.94,10305.0,277.9006,278.5774,277.8813,278.384,10305.0
2021-10-13 10:50:00,287.94,287.94,286.59,287.03,17276.0,278.384,278.384,277.0788,277.5042,17276.0
2021-10-13 11:00:00,287.03,288.27,287.02,288.16,8133.0,277.5042,278.7031,277.4946,278.5967,8133.0
2021-10-13 11:10:00,288.09,289.22,288.05,289.14,13574.0,278.5291,279.6216,278.4904,279.5442,13574.0
2021-10-13 11:20:00,289.37,289.37,288.34,288.63,11943.0,279.7666,279.7666,278.7708,279.0511,11943.0
2021-10-13 11:30:00,288.56,288.69,288.31,288.69,5189.0,278.9835,279.1091,278.7418,279.1091,5189.0
2021-10-13 11:40:00,288.68,289.66,288.62,289.3,7228.0,279.0995,280.047,279.0415,279.6989,7228.0
2021-10-13 11:50:00,289.17,289.26,288.48,288.55,7749.0,279.5732,279.6602,278.9061,278.9738,7749.0
2021-10-13 12:00:00,288.65,289.05,288.62,289.05,4057.0,279.0705,279.4572,279.0415,279.4572,4057.0
2021-10-13 12:10:00,289.06,289.21,288.9,289.02,6812.0,279.4669,279.6119,279.3122,279.4282,6812.0
2021-10-13 12:20:00,288.96,289.3,288.96,289.3,2305.0,279.3702,279.6989,279.3702,279.6989,2305.0
2021-10-13 12:30:00,289.22,289.35,289.1,289.23,4766.0,279.6216,279.7472,279.5055,279.6312,4766.0
2021-10-13 12:40:00,289.39,289.65,289.23,289.26,5104.0,279.7859,280.0373,279.6312,279.6602,5104.0
2021-10-13 12:50:00,289.17,289.4,289.1,289.4,4482.0,279.5732,279.7956,279.5055,279.7956,4482.0
2021-10-13 13:00:00,289.45,289.72,289.28,289.37,4809.0,279.8439,280.105,279.6796,279.7666,4809.0
2021-10-13 13:10:00,289.62,289.75,289.49,289.59,3723.0,280.0083,280.134,279.8826,279.9793,3723.0
2021-10-13 13:20:00,289.45,289.94,289.45,289.94,6517.0,279.8439,280.3177,279.8439,280.3177,6517.0
2021-10-13 13:30:00,289.89,290.27,289.87,290.27,4619.0,280.2693,280.6367,280.25,280.6367,4619.0
2021-10-13 13:40:00,290.25,290.26,290.0,290.0,11392.0,280.6174,280.627,280.3757,280.3757,11392.0
2021-10-13 13:50:00,289.89,290.25,289.89,290.04,4424.0,280.2693,280.6174,280.2693,280.4143,4424.0
2021-10-13 14:00:00,290.0,291.0,289.74,290.45,7899.0,280.3757,281.3425,280.1243,280.8107,7899.0
2021-10-13 14:10:00,290.28,290.52,290.07,290.14,5568.0,280.6464,280.8784,280.4433,280.511,5568.0
2021-10-13 14:20:00,290.22,290.51,290.13,290.22,20294.0,280.5884,280.8687,280.5014,280.5884,20294.0
2021-10-13 14:30:00,290.25,290.37,290.06,290.06,4734.0,280.6174,280.7334,280.4337,280.4337,4734.0
2021-10-13 14:40:00,289.95,290.05,289.52,289.67,5778.0,280.3273,280.424,279.9116,280.0566,5778.0
2021-10-13 14:50:00,289.56,289.9,289.55,289.83,6497.0,279.9503,280.279,279.9406,280.2113,6497.0
2021-10-13 15:00:00,289.71,289.84,289.56,289.8,8158.0,280.0953,280.221,279.9503,280.1823,8158.0
2021-10-13 15:10:00,289.86,289.86,289.44,289.44,8266.0,280.2403,280.2403,279.8343,279.8343,8266.0
2021-10-13 15:20:00,289.31,289.66,289.26,289.6,8381.0,279.7086,280.047,279.6602,279.9889,8381.0
2021-10-13 15:30:00,289.6,289.97,289.59,289.84,16376.0,279.9889,280.3467,279.9793,280.221,16376.0
2021-10-13 15:40:00,289.95,289.97,289.43,289.68,14177.0,280.3273,280.3467,279.8246,280.0663,14177.0
2021-10-13 15:50:00,289.6,290.12,289.51,290.11,72624.0,279.9889,280.4917,279.9019,280.482,72624.0
2021-10-14 09:30:00,288.75,290.62,286.84,287.02,71352.0,279.1672,280.9751,277.3205,277.4946,71352.0
2021-10-14 09:40:00,286.88,287.28,285.03,286.45,77395.0,277.3592,277.7459,275.5706,276.9435,77395.0
2021-10-14 09:50:00,286.4,287.27,285.05,286.93,38095.0,276.8951,277.7363,275.5899,277.4076,38095.0
2021-10-14 10:00:00,287.21,288.91,287.0,288.48,32794.0,277.6783,279.3218,277.4752,278.9061,32794.0
2021-10-14 10:10:00,288.59,289.71,288.31,289.14,30977.0,279.0125,280.0953,278.7418,279.5442,30977.0
2021-10-14 10:20:00,289.09,289.32,288.6,289.13,13969.0,279.4959,279.7182,279.0221,279.5345,13969.0
2021-10-14 10:30:00,289.03,289.7,288.62,289.46,13305.0,279.4379,280.0856,279.0415,279.8536,13305.0
2021-10-14 10:40:00,289.35,290.24,289.26,290.24,8515.0,279.7472,280.6077,279.6602,280.6077,8515.0
2021-10-14 10:50:00,290.3,290.99,290.21,290.86,9779.0,280.6657,281.3328,280.5787,281.2071,9779.0
2021-10-14 11:00:00,290.87,291.97,290.73,291.87,11683.0,281.2168,282.2803,281.0814,282.1836,11683.0
2021-10-14 11:10:00,291.87,291.87,291.21,291.51,7240.0,282.1836,282.1836,281.5455,281.8356,7240.0
2021-10-14 11:20:00,291.61,292.17,291.28,291.28,10884.0,281.9322,282.4737,281.6132,281.6132,10884.0
2021-10-14 11:30:00,291.34,291.52,291.03,291.28,10010.0,281.6712,281.8452,281.3715,281.6132,10010.0
2021-10-14 11:40:00,291.28,291.55,290.97,291.55,5474.0,281.6132,281.8742,281.3135,281.8742,5474.0
2021-10-14 11:50:00,291.46,291.79,291.24,291.39,6921.0,281.7872,282.1063,281.5745,281.7195,6921.0
2021-10-14 12:00:00,291.34,291.6,291.15,291.3,13226.0,281.6712,281.9226,281.4875,281.6325,13226.0
2021-10-14 12:10:00,291.16,291.35,291.02,291.04,10389.0,281.4972,281.6809,281.3618,281.3812,10389.0
2021-10-14 12:20:00,290.97,291.1,290.82,291.07,6346.0,281.3135,281.4392,281.1685,281.4102,6346.0
2021-10-14 12:30:00,291.01,291.18,290.92,290.98,12178.0,281.3522,281.5165,281.2651,281.3231,12178.0
2021-10-14 12:40:00,290.94,291.0,290.75,290.85,3180.0,281.2845,281.3425,281.1008,281.1975,3180.0
2021-10-14 12:50:00,290.87,291.06,290.73,291.06,7480.0,281.2168,281.4005,281.0814,281.4005,7480.0
2021-10-14 13:00:00,291.12,291.2,290.66,290.81,6323.0,281.4585,281.5358,281.0138,281.1588,6323.0
2021-10-14 13:10:00,290.83,290.95,290.69,290.85,5042.0,281.1781,281.2941,281.0428,281.1975,5042.0
2021-10-14 13:20:00,290.85,290.85,290.65,290.69,4101.0,281.1975,281.1975,281.0041,281.0428,4101.0
2021-10-14 13:30:00,290.83,290.91,290.61,290.61,7167.0,281.1781,281.2555,280.9654,280.9654,7167.0
2021-10-14 13:40:00,290.6,290.69,290.37,290.69,7323.0,280.9558,281.0428,280.7334,281.0428,7323.0
2021-10-14 13:50:00,290.7,290.7,290.44,290.48,7565.0,281.0524,281.0524,280.8011,280.8397,7565.0
2021-10-14 14:00:00,290.47,290.51,290.19,290.39,7612.0,280.8301,280.8687,280.5594,280.7527,7612.0
2021-10-14 14:10:00,290.43,291.04,290.43,290.89,10581.0,280.7914,281.3812,280.7914,281.2361,10581.0
2021-10-14 14:20:00,290.86,291.13,290.76,291.04,7147.0,281.2071,281.4682,281.1105,281.3812,7147.0
2021-10-14 14:30:00,291.08,291.32,290.97,291.22,11361.0,281.4198,281.6519,281.3135,281.5552,11361.0
2021-10-14 14:40:00,291.18,291.26,291.0,291.14,8128.0,281.5165,281.5939,281.3425,281.4778,8128.0
2021-10-14 14:50:00,291.22,291.23,290.91,290.98,9852.0,281.5552,281.5649,281.2555,281.3231,9852.0
2021-10-14 15:00:00,290.95,291.37,290.93,291.06,9704.0,281.2941,281.7002,281.2748,281.4005,9704.0
2021-10-14 15:10:00,291.14,291.55,291.14,291.33,6749.0,281.4778,281.8742,281.4778,281.6615,6749.0
2021-10-14 15:20:00,291.33,291.74,291.26,291.55,10195.0,281.6615,282.0579,281.5939,281.8742,10195.0
2021-10-14 15:30:00,291.55,291.59,291.25,291.47,16286.0,281.8742,281.9129,281.5842,281.7969,16286.0
2021-10-14 15:40:00,291.47,291.51,291.05,291.41,22087.0,281.7969,281.8356,281.3908,281.7389,22087.0
2021-10-14 15:50:00,291.29,292.36,291.29,292.22,72672.0,281.6229,282.6574,281.6229,282.522,72672.0
2021-10-15 09:30:00,294.04,294.04,291.9,293.37,55221.0,284.2816,284.2816,282.2126,283.6338,55221.0
2021-10-15 09:40:00,292.97,293.56,292.73,293.05,9697.0,283.2471,283.8175,283.0151,283.3245,9697.0
2021-10-15 09:50:00,293.17,294.56,293.11,294.4,19250.0,283.4405,284.7843,283.3825,284.6296,19250.0
2021-10-15 10:00:00,294.34,295.54,294.3,295.3,44262.0,284.5716,285.7318,284.533,285.4998,44262.0
2021-10-15 10:10:00,295.46,295.63,295.06,295.06,8173.0,285.6545,285.8188,285.2677,285.2677,8173.0
2021-10-15 10:20:00,295.06,295.88,295.05,295.15,16178.0,285.2677,286.0605,285.2581,285.3548,16178.0
2021-10-15 10:30:00,295.05,295.58,294.86,295.22,12633.0,285.2581,285.7705,285.0744,285.4224,12633.0
2021-10-15 10:40:00,295.33,296.19,295.33,296.19,16905.0,285.5288,286.3602,285.5288,286.3602,16905.0
2021-10-15 10:50:00,296.3,296.42,295.73,295.95,19485.0,286.4666,286.5826,285.9155,286.1282,19485.0
2021-10-15 11:00:00,295.87,295.99,295.5,295.5,7509.0,286.0509,286.1669,285.6931,285.6931,7509.0
2021-10-15 11:10:00,295.61,295.94,295.45,295.52,9194.0,285.7995,286.1185,285.6448,285.7125,9194.0
2021-10-15 11:20:00,295.54,295.8,295.45,295.72,5157.0,285.7318,285.9832,285.6448,285.9058,5157.0
2021-10-15 11:30:00,295.79,295.89,295.36,295.36,5331.0,285.9735,286.0702,285.5578,285.5578,5331.0
2021-10-15 11:40:00,295.26,295.8,295.16,295.7,7170.0,285.4611,285.9832,285.3644,285.8865,7170.0
2021-10-15 11:50:00,295.57,295.87,295.52,295.61,6317.0,285.7608,286.0509,285.7125,285.7995,6317.0
2021-10-15 12:00:00,295.62,295.94,295.62,295.83,4611.0,285.8092,286.1185,285.8092,286.0122,4611.0
2021-10-15 12:10:00,295.77,296.08,295.77,295.81,5570.0,285.9542,286.2539,285.9542,285.9929,5570.0
2021-10-15 12:20:00,295.77,295.99,295.73,295.99,3701.0,285.9542,286.1669,285.9155,286.1669,3701.0
2021-10-15 12:30:00,296.0,296.28,296.0,296.19,6576.0,286.1765,286.4473,286.1765,286.3602,6576.0
2021-10-15 12:40:00,296.14,296.41,296.09,296.25,3244.0,286.3119,286.5729,286.2636,286.4183,3244.0
2021-10-15 12:50:00,296.3,296.75,296.3,296.33,14966.0,286.4666,286.9017,286.4666,286.4956,14966.0
2021-10-15 13:00:00,296.31,296.52,296.07,296.51,5486.0,286.4763,286.6793,286.2442,286.6696,5486.0
2021-10-15 13:10:00,296.54,296.61,296.39,296.49,4541.0,286.6986,286.7663,286.5536,286.6503,4541.0
2021-10-15 13:20:00,296.48,296.57,296.36,296.36,6001.0,286.6406,286.7276,286.5246,286.5246,6001.0
2021-10-15 13:30:00,296.43,296.92,296.43,296.77,9266.0,286.5923,287.066,286.5923,286.921,9266.0
2021-10-15 13:40:00,296.76,296.92,296.66,296.8,8968.0,286.9113,287.066,286.8146,286.95,8968.0
2021-10-15 13:50:00,296.82,297.24,296.82,296.83,14100.0,286.9693,287.3754,286.9693,286.979,14100.0
2021-10-15 14:00:00,296.94,297.17,296.83,296.93,7908.0,287.0854,287.3077,286.979,287.0757,7908.0
2021-10-15 14:10:00,296.89,296.98,296.77,296.86,5537.0,287.037,287.124,286.921,287.008,5537.0
2021-10-15 14:20:00,296.84,297.19,296.83,296.95,10027.0,286.9887,287.3271,286.979,287.095,10027.0
2021-10-15 14:30:00,297.04,297.05,296.59,296.8,10633.0,287.182,287.1917,286.747,286.95,10633.0
2021-10-15 14:40:00,296.8,296.8,296.37,296.46,12404.0,286.95,286.95,286.5343,286.6213,12404.0
2021-10-15 14:50:00,296.35,296.79,296.32,296.56,10134.0,286.5149,286.9403,286.4859,286.718,10134.0
2021-10-15 15:00:00,296.54,296.65,296.3,296.47,14419.0,286.6986,286.805,286.4666,286.631,14419.0
2021-10-15 15:10:00,296.5,296.61,296.2,296.23,10642.0,286.66,286.7663,286.3699,286.3989,10642.0
2021-10-15 15:20:00,296.23,296.25,295.86,296.25,12665.0,286.3989,286.4183,286.0412,286.4183,12665.0
2021-10-15 15:30:00,296.21,296.23,295.95,296.16,29512.0,286.3796,286.3989,286.1282,286.3312,29512.0
2021-10-15 15:40:00,296.18,296.35,295.82,295.97,29341.0,286.3506,286.5149,286.0025,286.1475,29341.0
2021-10-15 15:50:00,296.03,296.44,295.88,296.41,118062.0,286.2056,286.6019,286.0605,286.5729,118062.0
2021-10-18 09:30:00,294.81,295.91,294.26,295.58,24030.0,285.026,286.0895,284.4943,285.7705,24030.0
2021-10-18 09:40:00,295.2,295.85,294.76,295.01,3966.0,285.4031,286.0315,284.9777,285.2194,3966.0
2021-10-18 09:50:00,295.17,296.49,295.17,296.46,6637.0,285.3741,286.6503,285.3741,286.6213,6637.0
2021-10-18 10:00:00,296.63,297.35,296.56,296.79,6448.0,286.7856,287.4817,286.718,286.9403,6448.0
2021-10-18 10:10:00,296.78,296.78,295.17,295.8,5240.0,286.9307,286.9307,285.3741,285.9832,5240.0
2021-10-18 10:20:00,295.79,296.22,295.38,296.11,8027.0,285.9735,286.3892,285.5771,286.2829,8027.0
2021-10-18 10:30:00,295.94,296.64,295.57,296.48,10929.0,286.1185,286.7953,285.7608,286.6406,10929.0
2021-10-18 10:40:00,296.54,296.68,296.25,296.49,6557.0,286.6986,286.834,286.4183,286.6503,6557.0
2021-10-18 10:50:00,296.45,296.51,296.26,296.41,4067.0,286.6116,286.6696,286.4279,286.5729,4067.0
2021-10-18 11:00:00,296.31,296.59,296.22,296.24,6823.0,286.4763,286.747,286.3892,286.4086,6823.0
2021-10-18 11:10:00,296.2,296.73,296.05,296.7,4255.0,286.3699,286.8823,286.2249,286.8533,4255.0
2021-10-18 11:20:00,296.73,297.36,296.73,297.12,11643.0,286.8823,287.4914,286.8823,287.2594,11643.0
2021-10-18 11:30:00,297.2,297.2,296.56,296.56,3271.0,287.3367,287.3367,286.718,286.718,3271.0
2021-10-18 11:40:00,296.58,296.72,296.46,296.5,3029.0,286.7373,286.8727,286.6213,286.66,3029.0
2021-10-18 11:50:00,296.49,296.96,296.49,296.82,3220.0,286.6503,287.1047,286.6503,286.9693,3220.0
2021-10-18 12:00:00,296.71,296.86,296.66,296.86,2331.0,286.863,287.008,286.8146,287.008,2331.0
2021-10-18 12:10:00,297.03,297.07,296.76,296.88,4187.0,287.1724,287.211,286.9113,287.0273,4187.0
2021-10-18 12:20:00,296.88,296.9,296.61,296.66,6185.0,287.0273,287.0467,286.7663,286.8146,6185.0
2021-10-18 12:30:00,296.6,296.88,296.53,296.66,2415.0,286.7566,287.0273,286.689,286.8146,2415.0
2021-10-18 12:40:00,296.61,296.77,296.52,296.66,4942.0,286.7663,286.921,286.6793,286.8146,4942.0
2021-10-18 12:50:00,296.58,296.71,296.36,296.39,8562.0,286.7373,286.863,286.5246,286.5536,8562.0
2021-10-18 13:00:00,296.43,296.43,296.24,296.36,4285.0,286.5923,286.5923,286.4086,286.5246,4285.0
2021-10-18 13:10:00,296.35,296.37,296.13,296.16,3509.0,286.5149,286.5343,286.3022,286.3312,3509.0
2021-10-18 13:20:00,296.21,296.24,296.04,296.1,2938.0,286.3796,286.4086,286.2152,286.2732,2938.0
2021-10-18 13:30:00,296.12,296.22,295.89,296.04,5321.0,286.2926,286.3892,286.0702,286.2152,5321.0
2021-10-18 13:40:00,296.04,296.54,295.99,296.38,13336.0,286.2152,286.6986,286.1669,286.5439,13336.0
2021-10-18 13:50:00,296.38,296.59,296.12,296.15,14109.0,286.5439,286.747,286.2926,286.3216,14109.0
2021-10-18 14:00:00,296.16,296.67,296.03,296.67,6130.0,286.3312,286.8243,286.2056,286.8243,6130.0
2021-10-18 14:10:00,296.59,296.99,296.58,296.89,5153.0,286.747,287.1337,286.7373,287.037,5153.0
2021-10-18 14:20:00,296.82,296.9,296.45,296.7,5442.0,286.9693,287.0467,286.6116,286.8533,5442.0
2021-10-18 14:30:00,296.65,296.83,296.56,296.79,5748.0,286.805,286.979,286.718,286.9403,5748.0
2021-10-18 14:40:00,296.74,296.75,296.52,296.59,4044.0,286.892,286.9017,286.6793,286.747,4044.0
2021-10-18 14:50:00,296.63,296.64,296.25,296.25,5611.0,286.7856,286.7953,286.4183,286.4183,5611.0
2021-10-18 15:00:00,296.24,296.46,296.14,296.46,6781.0,286.4086,286.6213,286.3119,286.6213,6781.0
2021-10-18 15:10:00,296.43,296.75,296.42,296.75,6567.0,286.5923,286.9017,286.5826,286.9017,6567.0
2021-10-18 15:20:00,296.73,296.96,296.46,296.46,7355.0,286.8823,287.1047,286.6213,286.6213,7355.0
2021-10-18 15:30:00,296.44,296.67,296.26,296.43,15843.0,286.6019,286.8243,286.4279,286.5923,15843.0
2021-10-18 15:40:00,296.39,296.94,296.37,296.87,16532.0,286.5536,287.0854,286.5343,287.0177,16532.0
2021-10-18 15:50:00,296.97,297.39,296.84,297.26,72200.0,287.1144,287.5204,286.9887,287.3947,72200.0
2021-10-19 09:30:00,298.86,298.86,298.0,298.22,19311.0,288.9416,288.9416,288.1102,288.3229,19311.0
2021-10-19 09:40:00,298.59,298.59,297.41,297.49,6198.0,288.6806,288.6806,287.5398,287.6171,6198.0
2021-10-19 09:50:00,297.55,298.25,297.08,298.09,5360.0,287.6751,288.3519,287.2207,288.1972,5360.0
2021-10-19 10:00:00,298.03,298.25,297.59,298.08,6227.0,288.1392,288.3519,287.7138,288.1875,6227.0
2021-10-19 10:10:00,298.15,298.46,297.88,297.98,5860.0,288.2552,288.5549,287.9942,288.0908,5860.0
2021-10-19 10:20:00,297.96,297.99,297.54,297.84,8901.0,288.0715,288.1005,287.6654,287.9555,8901.0
2021-10-19 10:30:00,297.88,297.97,297.46,297.66,8862.0,287.9942,288.0812,287.5881,287.7815,8862.0
2021-10-19 10:40:00,297.91,297.93,297.25,297.44,17398.0,288.0232,288.0425,287.3851,287.5688,17398.0
2021-10-19 10:50:00,297.41,297.97,297.3,297.73,7822.0,287.5398,288.0812,287.4334,287.8491,7822.0
2021-10-19 11:00:00,297.78,297.82,297.57,297.75,2388.0,287.8975,287.9361,287.6944,287.8685,2388.0
2021-10-19 11:10:00,297.69,298.16,297.65,298.1,5219.0,287.8105,288.2649,287.7718,288.2069,5219.0
2021-10-19 11:20:00,298.0,298.01,297.58,297.66,2919.0,288.1102,288.1198,287.7041,287.7815,2919.0
2021-10-19 11:30:00,297.68,297.73,297.23,297.31,4654.0,287.8008,287.8491,287.3657,287.4431,4654.0
2021-10-19 11:40:00,297.36,297.73,297.22,297.33,6037.0,287.4914,287.8491,287.3561,287.4624,6037.0
2021-10-19 11:50:00,297.28,297.76,297.23,297.72,4440.0,287.4141,287.8781,287.3657,287.8395,4440.0
2021-10-19 12:00:00,297.75,298.11,297.75,298.01,9982.0,287.8685,288.2165,287.8685,288.1198,9982.0
2021-10-19 12:10:00,298.0,298.0,297.42,297.43,2854.0,288.1102,288.1102,287.5494,287.5591,2854.0
2021-10-19 12:20:00,297.44,297.64,297.18,297.32,3331.0,287.5688,287.7621,287.3174,287.4527,3331.0
2021-10-19 12:30:00,297.35,297.65,297.3,297.3,4330.0,287.4817,287.7718,287.4334,287.4334,4330.0
2021-10-19 12:40:00,297.31,297.39,297.07,297.07,2698.0,287.4431,287.5204,287.211,287.211,2698.0
2021-10-19 12:50:00,297.07,297.36,296.93,297.36,3582.0,287.211,287.4914,287.0757,287.4914,3582.0
2021-10-19 13:00:00,297.33,297.37,296.93,296.93,3170.0,287.4624,287.5011,287.0757,287.0757,3170.0
2021-10-19 13:10:00,296.9,296.92,296.48,296.6,5538.0,287.0467,287.066,286.6406,286.7566,5538.0
2021-10-19 13:20:00,296.59,296.66,296.49,296.57,3897.0,286.747,286.8146,286.6503,286.7276,3897.0
2021-10-19 13:30:00,296.55,296.6,296.03,296.56,6325.0,286.7083,286.7566,286.2056,286.718,6325.0
2021-10-19 13:40:00,296.59,296.63,296.39,296.49,4099.0,286.747,286.7856,286.5536,286.6503,4099.0
2021-10-19 13:50:00,296.43,296.75,296.39,296.74,4463.0,286.5923,286.9017,286.5536,286.892,4463.0
2021-10-19 14:00:00,296.69,296.9,296.68,296.9,5119.0,286.8436,287.0467,286.834,287.0467,5119.0
2021-10-19 14:10:00,296.78,296.88,296.54,296.77,4970.0,286.9307,287.0273,286.6986,286.921,4970.0
2021-10-19 14:20:00,296.8,296.8,296.41,296.47,7998.0,286.95,286.95,286.5729,286.631,7998.0
2021-10-19 14:30:00,296.45,297.22,296.45,297.22,6753.0,286.6116,287.3561,286.6116,287.3561,6753.0
2021-10-19 14:40:00,297.27,297.29,297.08,297.27,9580.0,287.4044,287.4237,287.2207,287.4044,9580.0
2021-10-19 14:50:00,297.32,297.63,297.32,297.43,3389.0,287.4527,287.7525,287.4527,287.5591,3389.0
2021-10-19 15:00:00,297.36,297.64,297.36,297.64,5265.0,287.4914,287.7621,287.4914,287.7621,5265.0
2021-10-19 15:10:00,297.65,297.95,297.64,297.93,6548.0,287.7718,288.0618,287.7621,288.0425,6548.0
2021-10-19 15:20:00,297.89,297.9,297.6,297.69,10346.0,288.0038,288.0135,287.7234,287.8105,10346.0
2021-10-19 15:30:00,297.68,297.68,297.22,297.42,11764.0,287.8008,287.8008,287.3561,287.5494,11764.0
2021-10-19 15:40:00,297.5,298.03,297.5,298.0,15590.0,287.6268,288.1392,287.6268,288.1102,15590.0
2021-10-19 15:50:00,297.91,298.52,297.45,298.29,78038.0,288.0232,288.6129,287.5784,288.3905,78038.0
2021-10-20 09:30:00,299.32,299.32,298.26,298.71,24459.0,289.3864,289.3864,288.3615,288.7966,24459.0
2021-10-20 09:40:00,298.86,298.87,297.43,298.16,6516.0,288.9416,288.9513,287.5591,288.2649,6516.0
2021-10-20 09:50:00,298.49,298.61,297.35,298.19,9286.0,288.5839,288.6999,287.4817,288.2939,9286.0
2021-10-20 10:00:00,298.16,299.17,297.85,299.01,8354.0,288.2649,289.2413,287.9652,289.0867,8354.0
2021-10-20 10:10:00,299.01,299.13,298.44,298.58,7663.0,289.0867,289.2027,288.5356,288.6709,7663.0
2021-10-20 10:20:00,298.6,299.38,298.42,299.25,12868.0,288.6903,289.4444,288.5162,289.3187,12868.0
2021-10-20 10:30:00,299.24,299.32,298.7,298.8,9907.0,289.309,289.3864,288.7869,288.8836,9907.0
2021-10-20 10:40:00,298.97,299.34,298.78,299.0,9695.0,289.048,289.4057,288.8643,289.077,9695.0
2021-10-20 10:50:00,299.03,299.19,298.91,299.18,12536.0,289.106,289.2607,288.99,289.251,12536.0
2021-10-20 11:00:00,299.18,299.3,298.96,299.19,6856.0,289.251,289.367,289.0383,289.2607,6856.0
2021-10-20 11:10:00,299.21,299.24,298.88,299.23,7574.0,289.28,289.309,288.961,289.2994,7574.0
2021-10-20 11:20:00,299.23,299.31,299.08,299.1,6082.0,289.2994,289.3767,289.1543,289.1737,6082.0
2021-10-20 11:30:00,299.03,299.29,298.92,298.98,6435.0,289.106,289.3574,288.9996,289.0577,6435.0
2021-10-20 11:40:00,299.08,299.14,298.87,299.06,3475.0,289.1543,289.2123,288.9513,289.135,3475.0
2021-10-20 11:50:00,299.02,299.43,298.95,299.13,5710.0,289.0963,289.4927,289.0286,289.2027,5710.0
2021-10-20 12:00:00,299.19,299.77,299.12,299.62,15280.0,289.2607,289.8214,289.193,289.6764,15280.0
2021-10-20 12:10:00,299.67,299.78,299.53,299.65,4337.0,289.7248,289.8311,289.5894,289.7054,4337.0
2021-10-20 12:20:00,299.59,299.68,299.49,299.58,3869.0,289.6474,289.7344,289.5507,289.6377,3869.0
2021-10-20 12:30:00,299.56,300.32,299.56,300.18,44412.0,289.6184,290.3532,289.6184,290.2178,44412.0
2021-10-20 12:40:00,300.25,300.62,300.25,300.55,5146.0,290.2855,290.6432,290.2855,290.5755,5146.0
2021-10-20 12:50:00,300.58,300.88,300.57,300.74,7177.0,290.6046,290.8946,290.5949,290.7592,7177.0
2021-10-20 13:00:00,300.79,301.34,300.79,301.02,6880.0,290.8076,291.3393,290.8076,291.0299,6880.0
2021-10-20 13:10:00,300.98,301.18,300.93,300.93,3220.0,290.9913,291.1846,290.9429,290.9429,3220.0
2021-10-20 13:20:00,300.95,301.5,300.79,301.17,17673.0,290.9623,291.494,290.8076,291.175,17673.0
2021-10-20 13:30:00,301.2,301.2,300.89,301.01,12359.0,291.204,291.204,290.9043,291.0203,12359.0
2021-10-20 13:40:00,300.89,300.94,300.62,300.94,3747.0,290.9043,290.9526,290.6432,290.9526,3747.0
2021-10-20 13:50:00,300.91,301.3,300.91,301.18,5135.0,290.9236,291.3007,290.9236,291.1846,5135.0
2021-10-20 14:00:00,301.15,301.53,301.15,301.53,6474.0,291.1556,291.523,291.1556,291.523,6474.0
2021-10-20 14:10:00,301.48,301.78,301.31,301.6,9606.0,291.4747,291.7647,291.3103,291.5907,9606.0
2021-10-20 14:20:00,301.67,301.77,301.54,301.54,8748.0,291.6584,291.7551,291.5327,291.5327,8748.0
2021-10-20 14:30:00,301.6,301.72,301.51,301.7,5520.0,291.5907,291.7067,291.5037,291.6874,5520.0
2021-10-20 14:40:00,301.74,301.8,301.52,301.67,5078.0,291.7261,291.7841,291.5134,291.6584,5078.0
2021-10-20 14:50:00,301.59,301.78,301.53,301.63,9246.0,291.581,291.7647,291.523,291.6197,9246.0
2021-10-20 15:00:00,301.69,301.9,301.59,301.83,5437.0,291.6777,291.8807,291.581,291.8131,5437.0
2021-10-20 15:10:00,301.83,301.83,301.54,301.66,7243.0,291.8131,291.8131,291.5327,291.6487,7243.0
2021-10-20 15:20:00,301.64,301.67,301.37,301.37,11084.0,291.6294,291.6584,291.3683,291.3683,11084.0
2021-10-20 15:30:00,301.43,301.75,301.35,301.53,13272.0,291.4263,291.7357,291.349,291.523,13272.0
2021-10-20 15:40:00,301.59,301.8,301.53,301.62,17601.0,291.581,291.7841,291.523,291.61,17601.0
2021-10-20 15:50:00,301.52,301.93,301.42,301.93,55797.0,291.5134,291.9097,291.4167,291.9097,55797.0
2021-10-21 09:30:00,301.89,301.99,300.6,300.72,19788.0,291.8711,291.9678,290.6239,290.7399,19788.0
2021-10-21 09:40:00,300.68,301.72,300.57,301.05,15564.0,290.7012,291.7067,290.5949,291.059,15564.0
2021-10-21 09:50:00,301.02,301.77,300.87,301.54,15823.0,291.0299,291.7551,290.8849,291.5327,15823.0
2021-10-21 10:00:00,301.64,302.31,301.38,302.29,14320.0,291.6294,292.2771,291.378,292.2578,14320.0
2021-10-21 10:10:00,302.35,302.85,302.12,302.75,14967.0,292.3158,292.7992,292.0934,292.7025,14967.0
2021-10-21 10:20:00,302.59,302.8,302.26,302.8,6434.0,292.5478,292.7509,292.2288,292.7509,6434.0
2021-10-21 10:30:00,302.8,303.17,302.64,303.09,10631.0,292.7509,293.1086,292.5962,293.0313,10631.0
2021-10-21 10:40:00,302.98,303.59,302.87,303.3,8334.0,292.9249,293.5147,292.8186,293.2343,8334.0
2021-10-21 10:50:00,303.26,303.5,303.16,303.16,5075.0,293.1956,293.4276,293.0989,293.0989,5075.0
2021-10-21 11:00:00,303.16,303.35,302.94,303.17,5130.0,293.0989,293.2826,292.8862,293.1086,5130.0
2021-10-21 11:10:00,303.14,303.45,302.82,303.28,8603.0,293.0796,293.3793,292.7702,293.2149,8603.0
2021-10-21 11:20:00,303.16,303.46,302.4,302.66,14038.0,293.0989,293.389,292.3641,292.6155,14038.0
2021-10-21 11:30:00,302.68,302.7,301.98,302.13,11397.0,292.6349,292.6542,291.9581,292.1031,11397.0
2021-10-21 11:40:00,302.25,302.38,302.01,302.21,9321.0,292.2191,292.3448,291.9871,292.1805,9321.0
2021-10-21 11:50:00,302.29,303.05,302.29,302.94,12852.0,292.2578,292.9926,292.2578,292.8862,12852.0
2021-10-21 12:00:00,303.01,303.78,302.99,303.77,9092.0,292.9539,293.6984,292.9346,293.6887,9092.0
2021-10-21 12:10:00,303.63,304.06,303.49,304.05,8904.0,293.5533,293.9691,293.418,293.9594,8904.0
2021-10-21 12:20:00,304.05,304.33,303.99,304.33,5716.0,293.9594,294.2301,293.9014,294.2301,5716.0
2021-10-21 12:30:00,304.4,304.43,304.01,304.07,7050.0,294.2978,294.3268,293.9207,293.9787,7050.0
2021-10-21 12:40:00,304.13,304.26,303.76,303.76,3122.0,294.0367,294.1624,293.679,293.679,3122.0
2021-10-21 12:50:00,303.75,303.95,303.35,303.46,9044.0,293.6693,293.8627,293.2826,293.389,9044.0
2021-10-21 13:00:00,303.22,303.74,303.22,303.53,10141.0,293.1569,293.6597,293.1569,293.4566,10141.0
2021-10-21 13:10:00,303.54,303.81,303.41,303.75,10585.0,293.4663,293.7274,293.3406,293.6693,10585.0
2021-10-21 13:20:00,303.81,304.38,303.81,304.35,11803.0,293.7274,294.2784,293.7274,294.2494,11803.0
2021-10-21 13:30:00,304.38,304.72,304.36,304.64,18630.0,294.2784,294.6072,294.2591,294.5298,18630.0
2021-10-21 13:40:00,304.53,304.59,304.23,304.33,6811.0,294.4235,294.4815,294.1334,294.2301,6811.0
2021-10-21 13:50:00,304.38,304.45,304.2,304.35,7053.0,294.2784,294.3461,294.1044,294.2494,7053.0
2021-10-21 14:00:00,304.26,304.68,304.22,304.68,25643.0,294.1624,294.5685,294.1237,294.5685,25643.0
2021-10-21 14:10:00,304.59,305.34,304.53,305.2,16098.0,294.4815,295.2066,294.4235,295.0712,16098.0
2021-10-21 14:20:00,305.24,305.39,305.15,305.22,7745.0,295.1099,295.2549,295.0229,295.0906,7745.0
2021-10-21 14:30:00,305.26,305.62,305.13,305.52,13962.0,295.1292,295.4773,295.0035,295.3806,13962.0
2021-10-21 14:40:00,305.58,305.58,305.34,305.47,6046.0,295.4386,295.4386,295.2066,295.3323,6046.0
2021-10-21 14:50:00,305.42,305.47,305.12,305.3,8097.0,295.2839,295.3323,294.9939,295.1679,8097.0
2021-10-21 15:00:00,305.31,305.38,304.73,304.98,25827.0,295.1776,295.2453,294.6168,294.8585,25827.0
2021-10-21 15:10:00,305.04,305.41,305.04,305.28,10887.0,294.9165,295.2743,294.9165,295.1486,10887.0
2021-10-21 15:20:00,305.35,305.7,305.3,305.65,9129.0,295.2162,295.5546,295.1679,295.5063,9129.0
2021-10-21 15:30:00,305.71,306.16,305.56,305.97,21186.0,295.5643,295.9994,295.4193,295.8157,21186.0
2021-10-21 15:40:00,306.01,306.27,305.87,306.15,20184.0,295.8543,296.1057,295.719,295.9897,20184.0
2021-10-21 15:50:00,306.19,306.94,306.08,306.76,92600.0,296.0284,296.7535,295.922,296.5795,92600.0
2021-10-22 09:30:00,306.78,308.25,306.52,307.09,25036.0,296.5988,298.02,296.3474,296.8985,25036.0
2021-10-22 09:40:00,306.9,307.37,306.24,307.02,11451.0,296.7148,297.1692,296.0767,296.8308,11451.0
2021-10-22 09:50:00,307.12,307.78,306.82,307.16,6952.0,296.9275,297.5656,296.6375,296.9662,6952.0
2021-10-22 10:00:00,306.89,307.83,306.47,307.02,11119.0,296.7051,297.6139,296.2991,296.8308,11119.0
2021-10-22 10:10:00,306.99,307.54,306.85,307.12,6918.0,296.8018,297.3336,296.6665,296.9275,6918.0
2021-10-22 10:20:00,306.98,307.83,306.84,307.65,5920.0,296.7922,297.6139,296.6568,297.4399,5920.0
2021-10-22 10:30:00,307.63,307.63,306.57,307.07,8157.0,297.4206,297.4206,296.3958,296.8792,8157.0
2021-10-22 10:40:00,307.2,307.45,306.92,307.31,8644.0,297.0049,297.2466,296.7341,297.1112,8644.0
2021-10-22 10:50:00,307.48,307.85,307.17,307.18,5499.0,297.2756,297.6333,296.9758,296.9855,5499.0
2021-10-22 11:00:00,307.28,307.86,307.19,307.86,5300.0,297.0822,297.6429,296.9952,297.6429,5300.0
2021-10-22 11:10:00,307.83,308.45,307.63,308.1,12925.0,297.6139,298.2134,297.4206,297.875,12925.0
2021-10-22 11:20:00,308.26,308.27,306.82,307.43,8145.0,298.0297,298.0393,296.6375,297.2272,8145.0
2021-10-22 11:30:00,307.46,307.63,306.87,307.02,4242.0,297.2562,297.4206,296.6858,296.8308,4242.0
2021-10-22 11:40:00,307.08,307.23,306.52,307.1,2989.0,296.8888,297.0339,296.3474,296.9082,2989.0
2021-10-22 11:50:00,307.04,307.41,306.98,307.31,3043.0,296.8502,297.2079,296.7922,297.1112,3043.0
2021-10-22 12:00:00,307.3,307.32,306.84,307.29,5817.0,297.1015,297.1209,296.6568,297.0919,5817.0
2021-10-22 12:10:00,307.29,307.41,307.22,307.32,1613.0,297.0919,297.2079,297.0242,297.1209,1613.0
2021-10-22 12:20:00,307.21,307.24,306.96,307.03,6783.0,297.0145,297.0435,296.7728,296.8405,6783.0
2021-10-22 12:30:00,306.82,307.35,306.82,307.12,4415.0,296.6375,297.1499,296.6375,296.9275,4415.0
2021-10-22 12:40:00,307.2,307.34,307.09,307.22,2200.0,297.0049,297.1402,296.8985,297.0242,2200.0
2021-10-22 12:50:00,307.31,307.32,307.05,307.05,2209.0,297.1112,297.1209,296.8598,296.8598,2209.0
2021-10-22 13:00:00,306.93,307.08,306.93,307.01,928.0,296.7438,296.8888,296.7438,296.8212,928.0
2021-10-22 13:10:00,307.03,307.54,307.0,307.48,4627.0,296.8405,297.3336,296.8115,297.2756,4627.0
2021-10-22 13:20:00,307.45,307.71,307.37,307.57,3933.0,297.2466,297.4979,297.1692,297.3626,3933.0
2021-10-22 13:30:00,307.57,307.84,307.55,307.56,5263.0,297.3626,297.6236,297.3432,297.3529,5263.0
2021-10-22 13:40:00,307.66,307.66,307.31,307.31,3044.0,297.4496,297.4496,297.1112,297.1112,3044.0
2021-10-22 13:50:00,307.29,307.43,307.11,307.11,2844.0,297.0919,297.2272,296.9178,296.9178,2844.0
2021-10-22 14:00:00,307.22,307.29,306.97,307.06,2848.0,297.0242,297.0919,296.7825,296.8695,2848.0
2021-10-22 14:10:00,307.04,307.29,306.83,307.24,3354.0,296.8502,297.0919,296.6471,297.0435,3354.0
2021-10-22 14:20:00,307.38,307.38,307.05,307.05,2415.0,297.1789,297.1789,296.8598,296.8598,2415.0
2021-10-22 14:30:00,307.33,307.81,307.33,307.47,3452.0,297.1305,297.5946,297.1305,297.2659,3452.0
2021-10-22 14:40:00,307.58,307.62,307.33,307.45,3501.0,297.3722,297.4109,297.1305,297.2466,3501.0
2021-10-22 14:50:00,307.38,307.45,306.91,307.1,3292.0,297.1789,297.2466,296.7245,296.9082,3292.0
2021-10-22 15:00:00,307.28,307.33,307.05,307.3,7991.0,297.0822,297.1305,296.8598,297.1015,7991.0
2021-10-22 15:10:00,307.27,307.5,306.98,306.98,5504.0,297.0725,297.2949,296.7922,296.7922,5504.0
2021-10-22 15:20:00,307.1,307.22,306.68,307.04,11795.0,296.9082,297.0242,296.5021,296.8502,11795.0
2021-10-22 15:30:00,307.05,307.43,307.04,307.31,18144.0,296.8598,297.2272,296.8502,297.1112,18144.0
2021-10-22 15:40:00,307.12,307.39,306.93,307.09,11111.0,296.9275,297.1885,296.7438,296.8985,11111.0
2021-10-22 15:50:00,307.1,307.58,306.58,306.76,58061.0,296.9082,297.3722,296.4054,296.5795,58061.0
2021-10-25 09:30:00,308.0,308.0,306.92,307.38,19446.0,297.7783,297.7783,296.7341,297.1789,19446.0
2021-10-25 09:40:00,307.42,307.87,306.74,306.91,15018.0,297.2175,297.6526,296.5601,296.7245,15018.0
2021-10-25 09:50:00,306.91,307.89,306.91,307.6,15605.0,296.7245,297.672,296.7245,297.3916,15605.0
2021-10-25 10:00:00,307.63,308.3,307.63,307.93,25423.0,297.4206,298.0683,297.4206,297.7106,25423.0
2021-10-25 10:10:00,307.79,308.65,307.75,308.17,16674.0,297.5753,298.4067,297.5366,297.9427,16674.0
2021-10-25 10:20:00,308.18,308.99,308.14,308.8,13041.0,297.9523,298.7354,297.9137,298.5518,13041.0
2021-10-25 10:30:00,308.95,309.32,308.8,309.03,12736.0,298.6968,299.0545,298.5518,298.7741,12736.0
2021-10-25 10:40:00,309.15,309.69,309.13,309.69,14153.0,298.8901,299.4122,298.8708,299.4122,14153.0
2021-10-25 10:50:00,309.62,309.89,309.58,309.66,7982.0,299.3445,299.6056,299.3059,299.3832,7982.0
2021-10-25 11:00:00,309.54,310.12,309.46,309.87,33316.0,299.2672,299.8279,299.1898,299.5862,33316.0
2021-10-25 11:10:00,310.02,310.55,309.95,310.05,18142.0,299.7313,300.2437,299.6636,299.7603,18142.0
2021-10-25 11:20:00,309.96,310.47,309.8,310.29,11169.0,299.6733,300.1663,299.5186,299.9923,11169.0
2021-10-25 11:30:00,310.05,310.66,310.03,310.47,18784.0,299.7603,300.35,299.7409,300.1663,18784.0
2021-10-25 11:40:00,310.45,310.59,310.2,310.23,4608.0,300.147,300.2823,299.9053,299.9343,4608.0
2021-10-25 11:50:00,310.11,310.51,309.69,310.05,13586.0,299.8183,300.205,299.4122,299.7603,13586.0
2021-10-25 12:00:00,310.0,310.29,309.69,310.25,8183.0,299.7119,299.9923,299.4122,299.9536,8183.0
2021-10-25 12:10:00,310.35,310.48,309.86,309.94,5910.0,300.0503,300.176,299.5766,299.6539,5910.0
2021-10-25 12:20:00,310.12,310.48,310.04,310.24,4788.0,299.8279,300.176,299.7506,299.944,4788.0
2021-10-25 12:30:00,310.07,310.37,309.87,310.18,9164.0,299.7796,300.0696,299.5862,299.886,9164.0
2021-10-25 12:40:00,310.15,310.2,309.69,310.07,6308.0,299.8569,299.9053,299.4122,299.7796,6308.0
2021-10-25 12:50:00,310.1,310.22,309.87,310.13,5272.0,299.8086,299.9246,299.5862,299.8376,5272.0
2021-10-25 13:00:00,310.23,310.6,310.14,310.6,3958.0,299.9343,300.292,299.8473,300.292,3958.0
2021-10-25 13:10:00,310.48,310.75,310.32,310.45,5735.0,300.176,300.437,300.0213,300.147,5735.0
2021-10-25 13:20:00,310.45,310.45,309.93,310.03,3612.0,300.147,300.147,299.6442,299.7409,3612.0
2021-10-25 13:30:00,309.93,310.17,309.77,309.78,6395.0,299.6442,299.8763,299.4896,299.4992,6395.0
2021-10-25 13:40:00,309.66,309.94,309.47,309.69,8684.0,299.3832,299.6539,299.1995,299.4122,8684.0
2021-10-25 13:50:00,309.54,309.65,309.26,309.26,6230.0,299.2672,299.3735,298.9965,298.9965,6230.0
2021-10-25 14:00:00,309.21,309.27,308.8,308.98,12984.0,298.9481,299.0062,298.5518,298.7258,12984.0
2021-10-25 14:10:00,308.97,309.08,308.71,309.08,13694.0,298.7161,298.8225,298.4647,298.8225,13694.0
2021-10-25 14:20:00,309.07,309.19,308.81,308.9,9771.0,298.8128,298.9288,298.5614,298.6484,9771.0
2021-10-25 14:30:00,308.99,309.18,308.79,308.9,10328.0,298.7354,298.9191,298.5421,298.6484,10328.0
2021-10-25 14:40:00,308.86,308.94,308.61,308.61,5673.0,298.6098,298.6871,298.3681,298.3681,5673.0
2021-10-25 14:50:00,308.67,309.04,308.62,308.88,11127.0,298.4261,298.7838,298.3777,298.6291,11127.0
2021-10-25 15:00:00,308.89,309.05,308.86,308.93,14706.0,298.6388,298.7935,298.6098,298.6774,14706.0
2021-10-25 15:10:00,309.01,309.01,308.79,308.85,13619.0,298.7548,298.7548,298.5421,298.6001,13619.0
2021-10-25 15:20:00,308.86,309.73,308.76,309.64,19864.0,298.6098,299.4509,298.5131,299.3639,19864.0
2021-10-25 15:30:00,309.54,309.82,309.51,309.79,16457.0,299.2672,299.5379,299.2382,299.5089,16457.0
2021-10-25 15:40:00,309.81,309.94,309.51,309.72,22925.0,299.5282,299.6539,299.2382,299.4412,22925.0
2021-10-25 15:50:00,309.73,310.06,309.22,310.06,77708.0,299.4509,299.7699,298.9578,299.7699,77708.0
2021-10-26 09:30:00,309.72,309.72,303.4,303.75,68770.0,299.4412,299.4412,293.331,293.6693,68770.0
2021-10-26 09:40:00,303.75,304.98,302.02,302.06,77973.0,293.6693,294.8585,291.9968,292.0354,77973.0
2021-10-26 09:50:00,302.38,304.52,302.32,303.56,71949.0,292.3448,294.4138,292.2868,293.4857,71949.0
2021-10-26 10:00:00,303.6,306.95,303.49,306.62,45190.0,293.5243,296.7631,293.418,296.4441,45190.0
2021-10-26 10:10:00,306.68,309.39,306.68,308.63,53913.0,296.5021,299.1222,296.5021,298.3874,53913.0
2021-10-26 10:20:00,308.66,310.15,308.41,309.78,12900.0,298.4164,299.8569,298.1747,299.4992,12900.0
2021-10-26 10:30:00,309.78,310.5,309.24,310.13,11193.0,299.4992,300.1953,298.9771,299.8376,11193.0
2021-10-26 10:40:00,309.88,310.9,309.76,310.4,12296.0,299.5959,300.5821,299.4799,300.0987,12296.0
2021-10-26 10:50:00,310.4,312.64,310.3,310.7,15342.0,300.0987,302.2643,300.002,300.3887,15342.0
2021-10-26 11:00:00,310.56,311.97,309.39,309.79,10162.0,300.2533,301.6165,299.1222,299.5089,10162.0
2021-10-26 11:10:00,309.85,311.77,309.82,310.54,16091.0,299.5669,301.4232,299.5379,300.234,16091.0
2021-10-26 11:20:00,310.32,311.54,310.09,310.21,13467.0,300.0213,301.2008,299.7989,299.915,13467.0
2021-10-26 11:30:00,310.38,312.42,309.96,312.42,28399.0,300.0793,302.0516,299.6733,302.0516,28399.0
2021-10-26 11:40:00,312.04,312.48,311.3,311.99,56244.0,301.6842,302.1096,300.9688,301.6359,56244.0
2021-10-26 11:50:00,312.11,312.35,311.5,311.94,24765.0,301.7519,301.9839,301.1621,301.5875,24765.0
2021-10-26 12:00:00,311.79,312.6,311.75,312.44,12244.0,301.4425,302.2256,301.4038,302.0709,12244.0
2021-10-26 12:10:00,312.43,313.26,312.42,312.74,21981.0,302.0613,302.8637,302.0516,302.361,21981.0
2021-10-26 12:20:00,312.8,313.61,312.78,313.38,9796.0,302.419,303.2021,302.3997,302.9798,9796.0
2021-10-26 12:30:00,313.5,314.48,312.9,314.09,23156.0,303.0958,304.0432,302.5157,303.6662,23156.0
2021-10-26 12:40:00,314.32,314.95,313.97,314.82,24271.0,303.8886,304.4976,303.5502,304.372,24271.0
2021-10-26 12:50:00,314.81,315.86,314.47,314.89,19610.0,304.3623,305.3774,304.0336,304.4396,19610.0
2021-10-26 13:00:00,314.74,315.2,314.39,314.81,18917.0,304.2946,304.7394,303.9562,304.3623,18917.0
2021-10-26 13:10:00,314.81,315.58,314.81,315.35,20878.0,304.3623,305.1067,304.3623,304.8844,20878.0
2021-10-26 13:20:00,315.16,316.52,315.15,315.98,32821.0,304.7007,306.0155,304.691,305.4935,32821.0
2021-10-26 13:30:00,316.02,316.02,315.15,315.88,16686.0,305.5321,305.5321,304.691,305.3968,16686.0
2021-10-26 13:40:00,315.71,316.34,315.44,315.94,14280.0,305.2324,305.8415,304.9714,305.4548,14280.0
2021-10-26 13:50:00,316.02,316.02,315.44,315.96,9681.0,305.5321,305.5321,304.9714,305.4741,9681.0
2021-10-26 14:00:00,316.2,316.64,315.77,316.4,18017.0,305.7062,306.1316,305.2904,305.8995,18017.0
2021-10-26 14:10:00,316.38,317.33,316.29,317.31,37136.0,305.8802,306.7987,305.7932,306.7793,37136.0
2021-10-26 14:20:00,317.24,318.85,316.89,316.89,52071.0,306.7116,308.2682,306.3733,306.3733,52071.0
2021-10-26 14:30:00,316.92,317.99,316.92,317.76,22994.0,306.4023,307.4368,306.4023,307.2144,22994.0
2021-10-26 14:40:00,317.77,318.54,317.48,317.52,16941.0,307.2241,307.9685,306.9437,306.9824,16941.0
2021-10-26 14:50:00,317.52,317.6,316.51,316.82,24281.0,306.9824,307.0597,306.0059,306.3056,24281.0
2021-10-26 15:00:00,316.88,317.12,316.69,316.87,21498.0,306.3636,306.5956,306.1799,306.3539,21498.0
2021-10-26 15:10:00,316.84,316.9,315.67,315.67,24653.0,306.3249,306.3829,305.1938,305.1938,24653.0
2021-10-26 15:20:00,315.73,316.47,315.43,316.03,23952.0,305.2518,305.9672,304.9617,305.5418,23952.0
2021-10-26 15:30:00,316.02,317.1,315.84,316.99,32360.0,305.5321,306.5763,305.3581,306.4699,32360.0
2021-10-26 15:40:00,317.04,318.11,316.87,317.37,48085.0,306.5183,307.5528,306.3539,306.8373,48085.0
2021-10-26 15:50:00,317.34,317.93,316.01,316.02,130590.0,306.8083,307.3788,305.5225,305.5321,130590.0
2021-10-27 09:30:00,317.6,318.94,317.01,318.24,70972.0,307.0597,308.3552,306.4893,307.6785,70972.0
2021-10-27 09:40:00,318.3,320.64,317.79,320.64,29745.0,307.7365,309.9988,307.2434,309.9988,29745.0
2021-10-27 09:50:00,320.42,321.4,320.0,320.9,54385.0,309.7861,310.7336,309.3801,310.2502,54385.0
2021-10-27 10:00:00,320.88,321.51,320.6,321.51,18608.0,310.2308,310.8399,309.9601,310.8399,18608.0
2021-10-27 10:10:00,321.35,321.68,320.08,320.08,18227.0,310.6852,311.0043,309.4574,309.4574,18227.0
2021-10-27 10:20:00,320.34,320.4,317.79,317.98,18538.0,309.7088,309.7668,307.2434,307.4271,18538.0
2021-10-27 10:30:00,318.26,318.27,317.27,317.54,25481.0,307.6978,307.7075,306.7407,307.0017,25481.0
2021-10-27 10:40:00,317.5,318.47,317.05,318.3,26778.0,306.963,307.9008,306.528,307.7365,26778.0
2021-10-27 10:50:00,318.43,319.81,318.42,319.81,15353.0,307.8622,309.1964,307.8525,309.1964,15353.0
2021-10-27 11:00:00,319.79,320.5,319.59,320.07,12787.0,309.177,309.8635,308.9837,309.4477,12787.0
2021-10-27 11:10:00,320.22,320.9,319.73,319.98,40630.0,309.5928,310.2502,309.119,309.3607,40630.0
2021-10-27 11:20:00,319.91,320.41,319.65,319.87,14166.0,309.293,309.7764,309.0417,309.2544,14166.0
2021-10-27 11:30:00,319.73,319.73,318.68,319.16,12557.0,309.119,309.119,308.1039,308.5679,12557.0
2021-10-27 11:40:00,319.27,319.37,318.48,318.88,12820.0,308.6743,308.771,307.9105,308.2972,12820.0
2021-10-27 11:50:00,319.06,319.29,318.59,318.71,8629.0,308.4712,308.6936,308.0168,308.1329,8629.0
2021-10-27 12:00:00,318.71,319.07,318.39,318.94,17599.0,308.1329,308.4809,307.8235,308.3552,17599.0
2021-10-27 12:10:00,319.02,319.02,318.49,319.0,13673.0,308.4326,308.4326,307.9202,308.4132,13673.0
2021-10-27 12:20:00,318.98,319.09,318.74,318.85,15514.0,308.3939,308.5003,308.1619,308.2682,15514.0
2021-10-27 12:30:00,319.02,319.08,318.52,318.6,14627.0,308.4326,308.4906,307.9492,308.0265,14627.0
2021-10-27 12:40:00,318.63,318.95,318.42,318.67,10234.0,308.0555,308.3649,307.8525,308.0942,10234.0
2021-10-27 12:50:00,318.66,319.2,318.65,319.03,8635.0,308.0845,308.6066,308.0749,308.4422,8635.0
2021-10-27 13:00:00,319.1,319.62,319.1,319.62,11850.0,308.5099,309.0127,308.5099,309.0127,11850.0
2021-10-27 13:10:00,319.6,320.12,319.6,319.81,7345.0,308.9933,309.4961,308.9933,309.1964,7345.0
2021-10-27 13:20:00,319.88,320.45,319.75,320.42,10925.0,309.264,309.8151,309.1383,309.7861,10925.0
2021-10-27 13:30:00,320.41,320.46,319.73,320.04,16241.0,309.7764,309.8248,309.119,309.4187,16241.0
2021-10-27 13:40:00,320.06,320.15,319.61,319.92,9494.0,309.4381,309.5251,309.003,309.3027,9494.0
2021-10-27 13:50:00,319.93,320.06,318.91,319.37,25818.0,309.3124,309.4381,308.3262,308.771,25818.0
2021-10-27 14:00:00,319.32,319.47,318.93,319.14,11600.0,308.7226,308.8676,308.3456,308.5486,11600.0
2021-10-27 14:10:00,319.08,319.69,319.08,319.08,7484.0,308.4906,309.0803,308.4906,308.4906,7484.0
2021-10-27 14:20:00,319.1,319.52,319.1,319.31,9438.0,308.5099,308.916,308.5099,308.713,9438.0
2021-10-27 14:30:00,319.39,319.4,318.89,319.18,7560.0,308.7903,308.8,308.3069,308.5873,7560.0
2021-10-27 14:40:00,319.23,319.33,318.87,318.96,19943.0,308.6356,308.7323,308.2876,308.3746,19943.0
2021-10-27 14:50:00,318.91,319.23,318.74,318.88,8854.0,308.3262,308.6356,308.1619,308.2972,8854.0
2021-10-27 15:00:00,318.89,318.9,318.2,318.2,18815.0,308.3069,308.3166,307.6398,307.6398,18815.0
2021-10-27 15:10:00,318.15,318.22,316.87,317.0,30804.0,307.5914,307.6591,306.3539,306.4796,30804.0
2021-10-27 15:20:00,317.02,317.54,316.31,317.37,18196.0,306.499,307.0017,305.8125,306.8373,18196.0
2021-10-27 15:30:00,317.53,318.11,317.27,318.03,18930.0,306.992,307.5528,306.7407,307.4754,18930.0
2021-10-27 15:40:00,318.2,318.24,317.57,317.66,22332.0,307.6398,307.6785,307.0307,307.1177,22332.0
2021-10-27 15:50:00,317.62,317.66,316.64,317.54,110983.0,307.079,307.1177,306.1316,307.0017,110983.0
2021-10-28 09:30:00,316.68,318.46,314.5,317.25,41809.0,306.1702,307.8912,304.0626,306.7213,41809.0
2021-10-28 09:40:00,317.8,318.94,317.16,318.43,9640.0,307.2531,308.3552,306.6343,307.8622,9640.0
2021-10-28 09:50:00,318.34,319.13,317.18,319.13,42150.0,307.7751,308.5389,306.6536,308.5389,42150.0
2021-10-28 10:00:00,319.23,320.87,318.97,320.5,18331.0,308.6356,310.2212,308.3842,309.8635,18331.0
2021-10-28 10:10:00,320.81,321.56,320.45,321.41,20281.0,310.1632,310.8883,309.8151,310.7433,20281.0
2021-10-28 10:20:00,321.26,322.3,320.9,322.11,19768.0,310.5982,311.6037,310.2502,311.42,19768.0
2021-10-28 10:30:00,321.98,322.5,321.86,322.3,17751.0,311.2943,311.7971,311.1783,311.6037,17751.0
2021-10-28 10:40:00,322.33,322.34,320.74,320.75,29897.0,311.6327,311.6424,310.0955,310.1052,29897.0
2021-10-28 10:50:00,320.8,321.54,320.76,321.02,14838.0,310.1535,310.8689,310.1148,310.3662,14838.0
2021-10-28 11:00:00,320.94,321.73,320.88,321.34,14295.0,310.2889,311.0526,310.2308,310.6756,14295.0
2021-10-28 11:10:00,321.32,321.65,321.32,321.56,11467.0,310.6562,310.9753,310.6562,310.8883,11467.0
2021-10-28 11:20:00,321.59,321.9,321.44,321.83,10272.0,310.9173,311.217,310.7723,311.1493,10272.0
2021-10-28 11:30:00,321.82,322.55,321.58,322.33,13554.0,311.1397,311.8454,310.9076,311.6327,13554.0
2021-10-28 11:40:00,322.38,322.99,322.1,322.21,10627.0,311.6811,312.2708,311.4104,311.5167,10627.0
2021-10-28 11:50:00,322.05,322.79,321.91,322.41,9579.0,311.362,312.0775,311.2267,311.7101,9579.0
2021-10-28 12:00:00,322.5,322.96,322.5,322.96,13057.0,311.7971,312.2418,311.7971,312.2418,13057.0
2021-10-28 12:10:00,322.99,323.82,322.96,323.49,23299.0,312.2708,313.0733,312.2418,312.7542,23299.0
2021-10-28 12:20:00,323.25,323.25,321.97,321.97,11284.0,312.5222,312.5222,311.2847,311.2847,11284.0
2021-10-28 12:30:00,321.83,322.08,321.4,321.76,22004.0,311.1493,311.391,310.7336,311.0816,22004.0
2021-10-28 12:40:00,321.75,321.95,321.56,321.91,11625.0,311.072,311.2653,310.8883,311.2267,11625.0
2021-10-28 12:50:00,321.85,321.97,321.34,321.57,32895.0,311.1687,311.2847,310.6756,310.8979,32895.0
2021-10-28 13:00:00,321.67,322.35,321.57,321.88,10904.0,310.9946,311.6521,310.8979,311.1977,10904.0
2021-10-28 13:10:00,321.95,322.07,321.65,321.68,14661.0,311.2653,311.3814,310.9753,311.0043,14661.0
2021-10-28 13:20:00,321.6,321.85,321.13,321.26,19371.0,310.927,311.1687,310.4726,310.5982,19371.0
2021-10-28 13:30:00,321.21,321.98,321.21,321.89,22713.0,310.5499,311.2943,310.5499,311.2073,22713.0
2021-10-28 13:40:00,321.89,322.11,321.77,321.97,8319.0,311.2073,311.42,311.0913,311.2847,8319.0
2021-10-28 13:50:00,322.03,322.14,321.28,321.29,10196.0,311.3427,311.449,310.6176,310.6272,10196.0
2021-10-28 14:00:00,321.38,321.59,321.23,321.23,7203.0,310.7143,310.9173,310.5692,310.5692,7203.0
2021-10-28 14:10:00,321.14,321.2,320.31,320.51,9886.0,310.4822,310.5402,309.6798,309.8731,9886.0
2021-10-28 14:20:00,320.6,321.01,320.49,320.96,7333.0,309.9601,310.3565,309.8538,310.3082,7333.0
2021-10-28 14:30:00,320.95,321.08,320.76,320.83,7259.0,310.2985,310.4242,310.1148,310.1825,7259.0
2021-10-28 14:40:00,320.75,321.01,320.66,320.9,6887.0,310.1052,310.3565,310.0181,310.2502,6887.0
2021-10-28 14:50:00,320.95,321.27,320.81,321.0,7369.0,310.2985,310.6079,310.1632,310.3469,7369.0
2021-10-28 15:00:00,320.98,321.3,320.66,321.15,6469.0,310.3275,310.6369,310.0181,310.4919,6469.0
2021-10-28 15:10:00,320.9,321.4,320.74,321.4,8321.0,310.2502,310.7336,310.0955,310.7336,8321.0
2021-10-28 15:20:00,321.42,321.42,320.73,320.86,9995.0,310.7529,310.7529,310.0858,310.2115,9995.0
2021-10-28 15:30:00,320.79,321.25,320.57,320.96,17429.0,310.1438,310.5886,309.9311,310.3082,17429.0
2021-10-28 15:40:00,321.03,321.38,320.9,321.14,16376.0,310.3759,310.7143,310.2502,310.4822,16376.0
2021-10-28 15:50:00,321.21,321.68,321.19,321.42,62549.0,310.5499,311.0043,310.5306,310.7529,62549.0
2021-10-29 09:30:00,321.31,323.19,320.92,322.38,24569.0,310.6466,312.4642,310.2695,311.6811,24569.0
2021-10-29 09:40:00,322.41,323.46,321.97,322.44,6983.0,311.7101,312.7252,311.2847,311.7391,6983.0
2021-10-29 09:50:00,322.59,323.2,322.25,322.35,12530.0,311.8841,312.4739,311.5554,311.6521,12530.0
2021-10-29 10:00:00,322.35,323.5,322.0,322.25,22125.0,311.6521,312.7639,311.3137,311.5554,22125.0
2021-10-29 10:10:00,322.24,322.36,321.21,322.19,7683.0,311.5457,311.6617,310.5499,311.4974,7683.0
2021-10-29 10:20:00,322.35,322.37,320.98,321.46,12297.0,311.6521,311.6714,310.3275,310.7916,12297.0
2021-10-29 10:30:00,321.46,321.46,320.34,320.71,19349.0,310.7916,310.7916,309.7088,310.0665,19349.0
2021-10-29 10:40:00,320.78,321.22,319.75,320.16,25259.0,310.1342,310.5596,309.1383,309.5347,25259.0
2021-10-29 10:50:00,320.16,320.6,320.09,320.39,8887.0,309.5347,309.9601,309.4671,309.7571,8887.0
2021-10-29 11:00:00,320.33,320.65,319.45,320.54,17080.0,309.6991,310.0085,308.8483,309.9021,17080.0
2021-10-29 11:10:00,320.41,320.99,320.24,320.24,4986.0,309.7764,310.3372,309.6121,309.6121,4986.0
2021-10-29 11:20:00,320.27,320.36,319.37,319.53,17323.0,309.6411,309.7281,308.771,308.9257,17323.0
2021-10-29 11:30:00,319.48,319.89,318.93,319.09,19210.0,308.8773,309.2737,308.3456,308.5003,19210.0
2021-10-29 11:40:00,319.05,319.53,318.67,319.53,15161.0,308.4616,308.9257,308.0942,308.9257,15161.0
2021-10-29 11:50:00,319.6,319.6,318.83,318.9,16795.0,308.9933,308.9933,308.2489,308.3166,16795.0
2021-10-29 12:00:00,319.07,319.32,318.89,319.22,20127.0,308.4809,308.7226,308.3069,308.6259,20127.0
2021-10-29 12:10:00,319.23,319.45,318.32,318.53,32491.0,308.6356,308.8483,307.7558,307.9588,32491.0
2021-10-29 12:20:00,318.65,319.35,318.64,318.92,11428.0,308.0749,308.7516,308.0652,308.3359,11428.0
2021-10-29 12:30:00,319.06,319.28,318.8,319.08,10577.0,308.4712,308.6839,308.2199,308.4906,10577.0
2021-10-29 12:40:00,319.07,319.07,318.57,318.76,8105.0,308.4809,308.4809,307.9975,308.1812,8105.0
2021-10-29 12:50:00,318.8,318.9,318.0,318.0,18135.0,308.2199,308.3166,307.4464,307.4464,18135.0
2021-10-29 13:00:00,317.96,318.23,317.72,317.87,12385.0,307.4078,307.6688,307.1757,307.3207,12385.0
2021-10-29 13:10:00,317.87,317.87,317.09,317.2,19211.0,307.3207,307.3207,306.5666,306.673,19211.0
2021-10-29 13:20:00,317.19,317.21,316.86,317.12,14793.0,306.6633,306.6826,306.3443,306.5956,14793.0
2021-10-29 13:30:00,317.06,317.27,316.83,317.22,15804.0,306.5376,306.7407,306.3153,306.6923,15804.0
2021-10-29 13:40:00,317.3,318.06,317.3,318.0,10819.0,306.7697,307.5044,306.7697,307.4464,10819.0
2021-10-29 13:50:00,317.94,317.94,317.34,317.69,13720.0,307.3884,307.3884,306.8083,307.1467,13720.0
2021-10-29 14:00:00,317.7,317.83,317.35,317.35,11300.0,307.1564,307.2821,306.818,306.818,11300.0
2021-10-29 14:10:00,317.45,317.54,317.05,317.15,15011.0,306.9147,307.0017,306.528,306.6246,15011.0
2021-10-29 14:20:00,317.09,317.15,316.23,316.25,20145.0,306.5666,306.6246,305.7352,305.7545,20145.0
2021-10-29 14:30:00,316.23,316.82,316.11,316.44,15381.0,305.7352,306.3056,305.6192,305.9382,15381.0
2021-10-29 14:40:00,316.44,316.76,316.41,316.52,9277.0,305.9382,306.2476,305.9092,306.0155,9277.0
2021-10-29 14:50:00,316.51,316.63,316.0,316.24,15555.0,306.0059,306.1219,305.5128,305.7448,15555.0
2021-10-29 15:00:00,316.3,316.62,316.29,316.51,10600.0,305.8028,306.1122,305.7932,306.0059,10600.0
2021-10-29 15:10:00,316.48,316.51,315.76,316.25,14344.0,305.9769,306.0059,305.2808,305.7545,14344.0
2021-10-29 15:20:00,316.22,316.34,315.37,315.37,31545.0,305.7255,305.8415,304.9037,304.9037,31545.0
2021-10-29 15:30:00,315.4,315.54,314.6,315.49,63722.0,304.9327,305.0681,304.1593,305.0197,63722.0
2021-10-29 15:40:00,315.54,315.79,315.27,315.32,42749.0,305.0681,305.3098,304.807,304.8554,42749.0
2021-10-29 15:50:00,315.45,317.1,315.35,316.61,111634.0,304.9811,306.5763,304.8844,306.1026,111634.0
2021-11-01 09:30:00,316.62,318.03,316.38,316.55,20413.0,306.1122,307.4754,305.8802,306.0445,20413.0
2021-11-01 09:40:00,316.83,317.29,315.53,315.54,9280.0,306.3153,306.76,305.0584,305.0681,9280.0
2021-11-01 09:50:00,315.56,316.46,315.07,316.46,8524.0,305.0874,305.9575,304.6137,305.9575,8524.0
2021-11-01 10:00:00,315.88,315.88,314.63,315.1,4417.0,305.3968,305.3968,304.1883,304.6427,4417.0
2021-11-01 10:10:00,315.1,315.1,313.31,313.76,8772.0,304.6427,304.6427,302.9121,303.3471,8772.0
2021-11-01 10:20:00,313.91,314.03,313.06,313.06,8694.0,303.4922,303.6082,302.6704,302.6704,8694.0
2021-11-01 10:30:00,313.17,313.33,312.72,313.06,12197.0,302.7767,302.9314,302.3417,302.6704,12197.0
2021-11-01 10:40:00,313.19,314.11,313.05,313.76,4344.0,302.7961,303.6855,302.6607,303.3471,4344.0
2021-11-01 10:50:00,313.84,313.94,312.74,313.22,7585.0,303.4245,303.5212,302.361,302.8251,7585.0
2021-11-01 11:00:00,313.04,313.53,312.65,312.69,6274.0,302.651,303.1248,302.274,302.3127,6274.0
2021-11-01 11:10:00,312.78,312.82,312.25,312.47,9231.0,302.3997,302.4383,301.8873,302.1,9231.0
2021-11-01 11:20:00,312.46,313.37,312.45,312.91,5099.0,302.0903,302.9701,302.0806,302.5254,5099.0
2021-11-01 11:30:00,312.77,313.03,311.64,311.8,9001.0,302.39,302.6414,301.2975,301.4522,9001.0
2021-11-01 11:40:00,311.79,312.37,311.71,311.96,8465.0,301.4425,302.0033,301.3652,301.6069,8465.0
2021-11-01 11:50:00,311.89,312.24,311.72,312.2,6341.0,301.5392,301.8776,301.3748,301.8389,6341.0
2021-11-01 12:00:00,312.23,312.23,311.58,311.6,6852.0,301.8679,301.8679,301.2395,301.2588,6852.0
2021-11-01 12:10:00,311.57,311.81,311.44,311.62,19934.0,301.2298,301.4619,301.1041,301.2782,19934.0
2021-11-01 12:20:00,311.86,311.99,311.41,311.54,9269.0,301.5102,301.6359,301.0751,301.2008,9269.0
2021-11-01 12:30:00,311.47,311.97,311.45,311.68,12656.0,301.1331,301.6165,301.1138,301.3362,12656.0
2021-11-01 12:40:00,311.71,311.87,311.59,311.81,18030.0,301.3652,301.5199,301.2492,301.4619,18030.0
2021-11-01 12:50:00,311.75,312.17,311.66,312.13,13356.0,301.4038,301.8099,301.3168,301.7712,13356.0
2021-11-01 13:00:00,312.09,312.25,311.53,311.59,16873.0,301.7326,301.8873,301.1911,301.2492,16873.0
2021-11-01 13:10:00,311.57,311.96,311.37,311.76,9570.0,301.2298,301.6069,301.0365,301.4135,9570.0
2021-11-01 13:20:00,311.77,311.84,311.37,311.7,9731.0,301.4232,301.4909,301.0365,301.3555,9731.0
2021-11-01 13:30:00,311.54,311.83,311.41,311.67,6691.0,301.2008,301.4812,301.0751,301.3265,6691.0
2021-11-01 13:40:00,311.66,311.73,311.31,311.32,6222.0,301.3168,301.3845,300.9785,300.9881,6222.0
2021-11-01 13:50:00,311.22,311.3,310.88,311.05,5250.0,300.8914,300.9688,300.5627,300.7271,5250.0
2021-11-01 14:00:00,311.11,311.35,311.04,311.26,3515.0,300.7851,301.0171,300.7174,300.9301,3515.0
2021-11-01 14:10:00,311.26,311.36,310.9,311.02,6684.0,300.9301,301.0268,300.5821,300.6981,6684.0
2021-11-01 14:20:00,311.16,311.49,311.15,311.49,3717.0,300.8334,301.1525,300.8238,301.1525,3717.0
2021-11-01 14:30:00,311.51,311.8,311.5,311.71,7404.0,301.1718,301.4522,301.1621,301.3652,7404.0
2021-11-01 14:40:00,311.64,311.73,311.39,311.59,7937.0,301.2975,301.3845,301.0558,301.2492,7937.0
2021-11-01 14:50:00,311.56,311.56,311.23,311.47,5322.0,301.2202,301.2202,300.9011,301.1331,5322.0
2021-11-01 15:00:00,311.25,311.25,310.85,311.04,7205.0,300.9204,300.9204,300.5337,300.7174,7205.0
2021-11-01 15:10:00,311.14,311.2,310.86,310.97,12946.0,300.8141,300.8721,300.5434,300.6497,12946.0
2021-11-01 15:20:00,310.96,311.08,310.56,310.56,17640.0,300.6401,300.7561,300.2533,300.2533,17640.0
2021-11-01 15:30:00,310.56,310.97,310.56,310.75,21473.0,300.2533,300.6497,300.2533,300.437,21473.0
2021-11-01 15:40:00,310.72,310.96,310.66,310.74,29105.0,300.408,300.6401,300.35,300.4274,29105.0
2021-11-01 15:50:00,310.74,310.98,310.05,310.1,118752.0,300.4274,300.6594,299.7603,299.8086,118752.0
2021-11-02 09:30:00,311.33,312.02,310.92,311.2,15865.0,300.9978,301.6649,300.6014,300.8721,15865.0
2021-11-02 09:40:00,311.09,312.02,311.09,311.9,16271.0,300.7658,301.6649,300.7658,301.5489,16271.0
2021-11-02 09:50:00,311.62,313.63,311.38,313.26,13013.0,301.2782,303.2215,301.0461,302.8637,13013.0
2021-11-02 10:00:00,313.34,313.99,312.86,313.69,9608.0,302.9411,303.5695,302.477,303.2795,9608.0
2021-11-02 10:10:00,313.94,314.15,313.38,313.52,9651.0,303.5212,303.7242,302.9798,303.1151,9651.0
2021-11-02 10:20:00,313.25,313.97,312.81,312.81,6172.0,302.8541,303.5502,302.4287,302.4287,6172.0
2021-11-02 10:30:00,312.9,313.14,312.34,312.57,10656.0,302.5157,302.7477,301.9743,302.1966,10656.0
2021-11-02 10:40:00,312.46,312.9,312.05,312.17,11248.0,302.0903,302.5157,301.6939,301.8099,11248.0
2021-11-02 10:50:00,311.92,312.55,311.8,312.49,9988.0,301.5682,302.1773,301.4522,302.1193,9988.0
2021-11-02 11:00:00,312.63,313.08,312.33,312.86,10210.0,302.2546,302.6897,301.9646,302.477,10210.0
2021-11-02 11:10:00,312.78,313.08,312.49,312.5,5173.0,302.3997,302.6897,302.1193,302.129,5173.0
2021-11-02 11:20:00,312.42,312.49,312.06,312.31,4804.0,302.0516,302.1193,301.7036,301.9453,4804.0
2021-11-02 11:30:00,312.35,312.57,312.04,312.2,4766.0,301.9839,302.1966,301.6842,301.8389,4766.0
2021-11-02 11:40:00,312.17,312.71,312.06,312.56,8095.0,301.8099,302.332,301.7036,302.187,8095.0
2021-11-02 11:50:00,312.56,312.61,312.25,312.54,8930.0,302.187,302.2353,301.8873,302.1676,8930.0
2021-11-02 12:00:00,312.49,312.76,312.31,312.63,7522.0,302.1193,302.3803,301.9453,302.2546,7522.0
2021-11-02 12:10:00,312.62,313.46,312.59,313.31,10028.0,302.245,303.0571,302.216,302.9121,10028.0
2021-11-02 12:20:00,313.49,313.79,313.13,313.17,15581.0,303.0861,303.3761,302.738,302.7767,15581.0
2021-11-02 12:30:00,313.25,313.6,313.15,313.43,8205.0,302.8541,303.1925,302.7574,303.0281,8205.0
2021-11-02 12:40:00,313.64,313.94,313.62,313.88,3104.0,303.2311,303.5212,303.2118,303.4632,3104.0
2021-11-02 12:50:00,313.93,314.17,313.76,314.06,6842.0,303.5115,303.7435,303.3471,303.6372,6842.0
2021-11-02 13:00:00,314.0,314.1,313.75,313.79,4495.0,303.5792,303.6759,303.3375,303.3761,4495.0
2021-11-02 13:10:00,313.76,313.96,313.63,313.89,4930.0,303.3471,303.5405,303.2215,303.4728,4930.0
2021-11-02 13:20:00,313.84,314.19,313.62,313.62,6629.0,303.4245,303.7629,303.2118,303.2118,6629.0
2021-11-02 13:30:00,313.84,313.96,313.55,313.63,5687.0,303.4245,303.5405,303.1441,303.2215,5687.0
2021-11-02 13:40:00,313.53,313.74,313.3,313.68,5755.0,303.1248,303.3278,302.9024,303.2698,5755.0
2021-11-02 13:50:00,313.64,313.8,313.46,313.64,5275.0,303.2311,303.3858,303.0571,303.2311,5275.0
2021-11-02 14:00:00,313.54,313.72,313.18,313.18,10119.0,303.1344,303.3085,302.7864,302.7864,10119.0
2021-11-02 14:10:00,313.18,313.28,312.95,313.15,8055.0,302.7864,302.8831,302.564,302.7574,8055.0
2021-11-02 14:20:00,313.14,313.16,312.66,312.75,9617.0,302.7477,302.7671,302.2836,302.3707,9617.0
2021-11-02 14:30:00,312.68,312.68,312.06,312.07,16229.0,302.303,302.303,301.7036,301.7132,16229.0
2021-11-02 14:40:00,312.1,312.49,311.83,312.47,9520.0,301.7422,302.1193,301.4812,302.1,9520.0
2021-11-02 14:50:00,312.55,312.86,312.35,312.55,15000.0,302.1773,302.477,301.9839,302.1773,15000.0
2021-11-02 15:00:00,312.67,312.93,312.67,312.79,6915.0,302.2933,302.5447,302.2933,302.4093,6915.0
2021-11-02 15:10:00,312.89,312.89,312.35,312.62,9628.0,302.506,302.506,301.9839,302.245,9628.0
2021-11-02 15:20:00,312.64,313.01,312.41,312.94,8160.0,302.2643,302.622,302.0419,302.5544,8160.0
2021-11-02 15:30:00,312.93,313.08,312.73,312.96,13143.0,302.5447,302.6897,302.3513,302.5737,13143.0
2021-11-02 15:40:00,312.87,313.56,312.85,313.41,17984.0,302.4867,303.1538,302.4673,303.0088,17984.0
2021-11-02 15:50:00,313.34,313.34,312.64,312.96,104904.0,302.9411,302.9411,302.2643,302.5737,104904.0
2021-11-03 09:30:00,314.22,314.8,314.02,314.02,12610.0,303.7919,304.3526,303.5985,303.5985,12610.0
2021-11-03 09:40:00,314.52,314.52,312.63,312.79,5380.0,304.0819,304.0819,302.2546,302.4093,5380.0
2021-11-03 09:50:00,312.71,313.27,312.07,312.81,10155.0,302.332,302.8734,301.7132,302.4287,10155.0
2021-11-03 10:00:00,313.0,313.28,310.72,310.88,10380.0,302.6124,302.8831,300.408,300.5627,10380.0
2021-11-03 10:10:00,311.0,312.38,310.74,312.22,5546.0,300.6787,302.0129,300.4274,301.8583,5546.0
2021-11-03 10:20:00,312.08,312.56,311.75,311.75,13500.0,301.7229,302.187,301.4038,301.4038,13500.0
2021-11-03 10:30:00,311.74,311.89,311.23,311.23,3718.0,301.3942,301.5392,300.9011,300.9011,3718.0
2021-11-03 10:40:00,311.26,312.0,311.26,311.64,11069.0,300.9301,301.6456,300.9301,301.2975,11069.0
2021-11-03 10:50:00,311.87,312.06,311.63,311.9,9884.0,301.5199,301.7036,301.2878,301.5489,9884.0
2021-11-03 11:00:00,311.78,311.78,311.24,311.47,6465.0,301.4329,301.4329,300.9108,301.1331,6465.0
2021-11-03 11:10:00,311.5,311.59,310.92,310.92,15319.0,301.1621,301.2492,300.6014,300.6014,15319.0
2021-11-03 11:20:00,310.91,311.12,310.58,310.92,11693.0,300.5917,300.7948,300.2727,300.6014,11693.0
2021-11-03 11:30:00,310.84,311.09,310.71,310.76,9940.0,300.524,300.7658,300.3984,300.4467,9940.0
2021-11-03 11:40:00,310.84,311.04,310.52,310.52,15146.0,300.524,300.7174,300.2147,300.2147,15146.0
2021-11-03 11:50:00,310.51,310.73,310.33,310.33,8256.0,300.205,300.4177,300.031,300.031,8256.0
2021-11-03 12:00:00,310.46,310.88,310.27,310.87,8465.0,300.1567,300.5627,299.973,300.5531,8465.0
2021-11-03 12:10:00,310.92,310.99,310.59,310.91,7164.0,300.6014,300.6691,300.2823,300.5917,7164.0
2021-11-03 12:20:00,310.88,310.98,310.66,310.9,4514.0,300.5627,300.6594,300.35,300.5821,4514.0
2021-11-03 12:30:00,310.83,311.04,310.51,310.85,12739.0,300.5144,300.7174,300.205,300.5337,12739.0
2021-11-03 12:40:00,310.87,311.09,310.76,310.89,10034.0,300.5531,300.7658,300.4467,300.5724,10034.0
2021-11-03 12:50:00,310.9,311.21,310.75,310.75,16843.0,300.5821,300.8818,300.437,300.437,16843.0
2021-11-03 13:00:00,310.76,311.43,310.76,311.43,37823.0,300.4467,301.0945,300.4467,301.0945,37823.0
2021-11-03 13:10:00,311.43,312.06,311.43,312.03,7984.0,301.0945,301.7036,301.0945,301.6746,7984.0
2021-11-03 13:20:00,312.0,312.15,311.81,311.96,14454.0,301.6456,301.7906,301.4619,301.6069,14454.0
2021-11-03 13:30:00,311.98,312.14,311.83,311.83,16330.0,301.6262,301.7809,301.4812,301.4812,16330.0
2021-11-03 13:40:00,311.85,312.11,311.78,311.94,9743.0,301.5005,301.7519,301.4329,301.5875,9743.0
2021-11-03 13:50:00,312.03,312.07,311.72,312.01,9943.0,301.6746,301.7132,301.3748,301.6552,9943.0
2021-11-03 14:00:00,311.78,312.55,311.68,311.91,14502.0,301.4329,302.1773,301.3362,301.5585,14502.0
2021-11-03 14:10:00,311.92,311.92,311.22,311.78,7648.0,301.5682,301.5682,300.8914,301.4329,7648.0
2021-11-03 14:20:00,311.83,311.92,310.91,311.35,17430.0,301.4812,301.5682,300.5917,301.0171,17430.0
2021-11-03 14:30:00,311.4,311.5,311.14,311.5,5369.0,301.0655,301.1621,300.8141,301.1621,5369.0
2021-11-03 14:40:00,311.53,312.27,311.35,312.18,15006.0,301.1911,301.9066,301.0171,301.8196,15006.0
2021-11-03 14:50:00,312.35,312.97,311.97,312.86,36879.0,301.9839,302.5834,301.6165,302.477,36879.0
2021-11-03 15:00:00,312.87,312.87,312.41,312.65,13017.0,302.4867,302.4867,302.0419,302.274,13017.0
2021-11-03 15:10:00,312.68,312.75,312.41,312.61,14374.0,302.303,302.3707,302.0419,302.2353,14374.0
2021-11-03 15:20:00,312.66,313.71,312.61,313.71,20685.0,302.2836,303.2988,302.2353,303.2988,20685.0
2021-11-03 15:30:00,313.66,313.84,313.37,313.42,22973.0,303.2505,303.4245,302.9701,303.0184,22973.0
2021-11-03 15:40:00,313.45,314.93,313.41,314.92,32911.0,303.0474,304.4783,303.0088,304.4686,32911.0
2021-11-03 15:50:00,314.85,314.92,313.39,314.1,153237.0,304.401,304.4686,302.9894,303.6759,153237.0
2021-11-04 09:30:00,313.0,314.95,312.95,314.01,16636.0,302.6124,304.4976,302.564,303.5888,16636.0
2021-11-04 09:40:00,314.56,315.94,313.78,315.94,14652.0,304.1206,305.4548,303.3665,305.4548,14652.0
2021-11-04 09:50:00,315.85,317.48,315.85,317.26,6578.0,305.3678,306.9437,305.3678,306.731,6578.0
2021-11-04 10:00:00,317.29,317.5,316.03,317.41,8051.0,306.76,306.963,305.5418,306.876,8051.0
2021-11-04 10:10:00,317.41,317.48,317.08,317.09,4186.0,306.876,306.9437,306.557,306.5666,4186.0
2021-11-04 10:20:00,316.96,317.8,316.96,317.8,4136.0,306.4409,307.2531,306.4409,307.2531,4136.0
2021-11-04 10:30:00,317.99,318.22,317.58,318.08,5828.0,307.4368,307.6591,307.0404,307.5238,5828.0
2021-11-04 10:40:00,318.08,318.11,317.41,317.7,18771.0,307.5238,307.5528,306.876,307.1564,18771.0
2021-11-04 10:50:00,317.63,317.63,317.2,317.44,2427.0,307.0887,307.0887,306.673,306.905,2427.0
2021-11-04 11:00:00,317.34,317.36,316.83,317.24,8856.0,306.8083,306.8277,306.3153,306.7116,8856.0
2021-11-04 11:10:00,317.25,317.43,316.33,316.38,10099.0,306.7213,306.8953,305.8319,305.8802,10099.0
2021-11-04 11:20:00,316.42,316.47,315.64,316.18,27010.0,305.9189,305.9672,305.1647,305.6868,27010.0
2021-11-04 11:30:00,316.39,316.49,315.82,316.38,34670.0,305.8899,305.9865,305.3388,305.8802,34670.0
2021-11-04 11:40:00,316.32,316.5,315.27,315.34,14302.0,305.8222,305.9962,304.807,304.8747,14302.0
2021-11-04 11:50:00,315.29,315.62,315.17,315.51,6522.0,304.8264,305.1454,304.7103,305.0391,6522.0
2021-11-04 12:00:00,315.55,315.58,314.95,315.34,18537.0,305.0777,305.1067,304.4976,304.8747,18537.0
2021-11-04 12:10:00,315.34,315.76,314.97,315.75,16397.0,304.8747,305.2808,304.517,305.2711,16397.0
2021-11-04 12:20:00,315.74,317.2,315.69,317.07,7425.0,305.2614,306.673,305.2131,306.5473,7425.0
2021-11-04 12:30:00,317.0,317.52,316.64,317.37,6197.0,306.4796,306.9824,306.1316,306.8373,6197.0
2021-11-04 12:40:00,317.44,317.75,317.34,317.65,5517.0,306.905,307.2047,306.8083,307.108,5517.0
2021-11-04 12:50:00,317.66,317.92,317.58,317.86,4500.0,307.1177,307.3691,307.0404,307.3111,4500.0
2021-11-04 13:00:00,317.83,318.24,316.95,316.95,23949.0,307.2821,307.6785,306.4313,306.4313,23949.0
2021-11-04 13:10:00,317.03,317.56,317.03,317.56,4896.0,306.5086,307.021,306.5086,307.021,4896.0
2021-11-04 13:20:00,317.46,317.88,317.46,317.79,5817.0,306.9243,307.3304,306.9243,307.2434,5817.0
2021-11-04 13:30:00,317.74,317.93,317.51,317.93,14618.0,307.1951,307.3788,306.9727,307.3788,14618.0
2021-11-04 13:40:00,317.97,318.48,317.96,318.31,9238.0,307.4174,307.9105,307.4078,307.7461,9238.0
2021-11-04 13:50:00,318.52,318.62,318.26,318.34,4866.0,307.9492,308.0459,307.6978,307.7751,4866.0
2021-11-04 14:00:00,318.25,318.26,317.55,317.63,15874.0,307.6881,307.6978,307.0114,307.0887,15874.0
2021-11-04 14:10:00,317.66,318.07,317.66,318.07,3938.0,307.1177,307.5141,307.1177,307.5141,3938.0
2021-11-04 14:20:00,318.07,318.32,317.92,318.01,2777.0,307.5141,307.7558,307.3691,307.4561,2777.0
2021-11-04 14:30:00,317.93,318.2,317.87,317.96,7657.0,307.3788,307.6398,307.3207,307.4078,7657.0
2021-11-04 14:40:00,318.0,318.25,317.96,318.03,4058.0,307.4464,307.6881,307.4078,307.4754,4058.0
2021-11-04 14:50:00,318.06,318.1,317.14,317.75,25833.0,307.5044,307.5431,306.615,307.2047,25833.0
2021-11-04 15:00:00,317.68,318.3,317.49,318.13,10446.0,307.137,307.7365,306.9534,307.5721,10446.0
2021-11-04 15:10:00,318.27,318.54,317.2,318.29,29784.0,307.7075,307.9685,306.673,307.7268,29784.0
2021-11-04 15:20:00,318.28,318.91,317.99,317.99,18817.0,307.7171,308.3262,307.4368,307.4368,18817.0
2021-11-04 15:30:00,318.06,318.15,317.74,318.05,21002.0,307.5044,307.5914,307.1951,307.4948,21002.0
2021-11-04 15:40:00,318.09,318.26,317.86,318.15,19183.0,307.5334,307.6978,307.3111,307.5914,19183.0
2021-11-04 15:50:00,318.15,318.84,318.13,318.53,89521.0,307.5914,308.2585,307.5721,307.9588,89521.0
2021-11-05 09:30:00,318.92,321.33,317.59,321.29,48458.0,308.3359,310.6659,307.05,310.6272,48458.0
2021-11-05 09:40:00,321.55,322.33,319.5,319.9,46187.0,310.8786,311.6327,308.8966,309.2834,46187.0
2021-11-05 09:50:00,319.91,321.0,318.74,320.99,34193.0,309.293,310.3469,308.1619,310.3372,34193.0
2021-11-05 10:00:00,320.87,321.23,320.57,320.57,11621.0,310.2212,310.5692,309.9311,309.9311,11621.0
2021-11-05 10:10:00,320.79,320.97,319.88,320.79,37136.0,310.1438,310.3179,309.264,310.1438,37136.0
2021-11-05 10:20:00,320.94,321.41,320.51,320.52,20562.0,310.2889,310.7433,309.8731,309.8828,20562.0
2021-11-05 10:30:00,320.11,320.49,319.67,319.8,21555.0,309.4864,309.8538,309.061,309.1867,21555.0
2021-11-05 10:40:00,319.69,320.3,318.48,318.5,15917.0,309.0803,309.6701,307.9105,307.9298,15917.0
2021-11-05 10:50:00,318.63,319.59,318.33,319.59,14526.0,308.0555,308.9837,307.7655,308.9837,14526.0
2021-11-05 11:00:00,319.53,320.34,319.42,319.82,13208.0,308.9257,309.7088,308.8193,309.206,13208.0
2021-11-05 11:10:00,319.79,319.91,318.85,318.91,22039.0,309.177,309.293,308.2682,308.3262,22039.0
2021-11-05 11:20:00,319.23,319.73,318.86,319.45,13483.0,308.6356,309.119,308.2779,308.8483,13483.0
2021-11-05 11:30:00,319.27,319.44,318.84,319.0,10674.0,308.6743,308.8386,308.2585,308.4132,10674.0
2021-11-05 11:40:00,318.94,319.27,318.68,319.03,12901.0,308.3552,308.6743,308.1039,308.4422,12901.0
2021-11-05 11:50:00,318.91,319.33,318.21,318.21,45202.0,308.3262,308.7323,307.6495,307.6495,45202.0
2021-11-05 12:00:00,318.18,318.81,318.09,318.37,9141.0,307.6205,308.2295,307.5334,307.8041,9141.0
2021-11-05 12:10:00,318.22,319.09,318.1,318.72,43321.0,307.6591,308.5003,307.5431,308.1425,43321.0
2021-11-05 12:20:00,318.53,319.02,318.53,319.02,4154.0,307.9588,308.4326,307.9588,308.4326,4154.0
2021-11-05 12:30:00,319.02,319.33,318.98,319.19,6391.0,308.4326,308.7323,308.3939,308.5969,6391.0
2021-11-05 12:40:00,319.07,319.17,318.84,318.91,6062.0,308.4809,308.5776,308.2585,308.3262,6062.0
2021-11-05 12:50:00,319.06,319.38,318.95,319.29,5572.0,308.4712,308.7806,308.3649,308.6936,5572.0
2021-11-05 13:00:00,319.17,319.37,318.57,318.69,24965.0,308.5776,308.771,307.9975,308.1135,24965.0
2021-11-05 13:10:00,318.68,318.99,318.59,318.85,6686.0,308.1039,308.4036,308.0168,308.2682,6686.0
2021-11-05 13:20:00,318.85,319.18,317.74,317.74,6464.0,308.2682,308.5873,307.1951,307.1951,6464.0
2021-11-05 13:30:00,317.87,318.44,317.87,318.13,5524.0,307.3207,307.8718,307.3207,307.5721,5524.0
2021-11-05 13:40:00,318.07,318.21,317.42,317.44,9721.0,307.5141,307.6495,306.8857,306.905,9721.0
2021-11-05 13:50:00,317.31,318.18,317.31,317.98,8932.0,306.7793,307.6205,306.7793,307.4271,8932.0
2021-11-05 14:00:00,317.9,318.37,317.85,318.21,11929.0,307.3497,307.8041,307.3014,307.6495,11929.0
2021-11-05 14:10:00,318.25,318.57,318.17,318.22,2744.0,307.6881,307.9975,307.6108,307.6591,2744.0
2021-11-05 14:20:00,318.19,318.72,318.15,318.57,7558.0,307.6301,308.1425,307.5914,307.9975,7558.0
2021-11-05 14:30:00,318.72,319.21,318.44,318.87,13200.0,308.1425,308.6163,307.8718,308.2876,13200.0
2021-11-05 14:40:00,319.01,319.21,318.59,319.12,7373.0,308.4229,308.6163,308.0168,308.5293,7373.0
2021-11-05 14:50:00,319.1,319.22,318.99,319.2,6250.0,308.5099,308.6259,308.4036,308.6066,6250.0
2021-11-05 15:00:00,319.05,319.22,318.7,319.15,23873.0,308.4616,308.6259,308.1232,308.5583,23873.0
2021-11-05 15:10:00,319.25,319.4,318.62,318.63,6327.0,308.6549,308.8,308.0459,308.0555,6327.0
2021-11-05 15:20:00,318.52,319.04,318.51,318.78,10419.0,307.9492,308.4519,307.9395,308.2005,10419.0
2021-11-05 15:30:00,318.79,319.33,318.72,319.21,16230.0,308.2102,308.7323,308.1425,308.6163,16230.0
2021-11-05 15:40:00,319.09,319.11,318.51,318.77,15966.0,308.5003,308.5196,307.9395,308.1909,15966.0
2021-11-05 15:50:00,318.9,319.27,318.65,319.0,65228.0,308.3166,308.6743,308.0749,308.4132,65228.0
2021-11-08 09:30:00,320.32,322.0,319.42,320.16,25926.0,309.6894,311.3137,308.8193,309.5347,25926.0
2021-11-08 09:40:00,320.16,322.48,319.57,322.36,20099.0,309.5347,311.7777,308.9643,311.6617,20099.0
2021-11-08 09:50:00,322.25,322.41,320.97,321.31,6845.0,311.5554,311.7101,310.3179,310.6466,6845.0
2021-11-08 10:00:00,320.72,321.37,320.24,320.57,7505.0,310.0762,310.7046,309.6121,309.9311,7505.0
2021-11-08 10:10:00,320.04,321.59,320.04,321.14,7363.0,309.4187,310.9173,309.4187,310.4822,7363.0
2021-11-08 10:20:00,320.88,322.02,320.87,321.95,7979.0,310.2308,311.333,310.2212,311.2653,7979.0
2021-11-08 10:30:00,321.87,322.03,321.24,321.39,6919.0,311.188,311.3427,310.5789,310.7239,6919.0
2021-11-08 10:40:00,321.29,321.8,320.92,321.51,13549.0,310.6272,311.1203,310.2695,310.8399,13549.0
2021-11-08 10:50:00,321.35,321.5,320.44,320.5,17363.0,310.6852,310.8303,309.8055,309.8635,17363.0
2021-11-08 11:00:00,320.64,320.91,320.23,320.33,7166.0,309.9988,310.2599,309.6024,309.6991,7166.0
2021-11-08 11:10:00,320.37,321.35,320.37,321.35,9890.0,309.7378,310.6852,309.7378,310.6852,9890.0
2021-11-08 11:20:00,321.41,321.66,321.12,321.54,16012.0,310.7433,310.985,310.4629,310.8689,16012.0
2021-11-08 11:30:00,321.52,321.59,321.28,321.35,8243.0,310.8496,310.9173,310.6176,310.6852,8243.0
2021-11-08 11:40:00,321.39,321.6,321.05,321.56,9152.0,310.7239,310.927,310.3952,310.8883,9152.0
2021-11-08 11:50:00,321.44,321.67,321.32,321.61,11404.0,310.7723,310.9946,310.6562,310.9366,11404.0
2021-11-08 12:00:00,321.61,321.66,320.56,320.56,4851.0,310.9366,310.985,309.9215,309.9215,4851.0
2021-11-08 12:10:00,320.71,321.48,320.6,321.15,6814.0,310.0665,310.8109,309.9601,310.4919,6814.0
2021-11-08 12:20:00,321.0,321.26,320.98,321.04,4131.0,310.3469,310.5982,310.3275,310.3855,4131.0
2021-11-08 12:30:00,321.15,321.15,320.45,320.45,4601.0,310.4919,310.4919,309.8151,309.8151,4601.0
2021-11-08 12:40:00,320.28,320.81,320.25,320.62,4256.0,309.6508,310.1632,309.6218,309.9795,4256.0
2021-11-08 12:50:00,320.5,321.01,320.48,320.99,7124.0,309.8635,310.3565,309.8441,310.3372,7124.0
2021-11-08 13:00:00,321.0,321.15,320.68,320.68,5332.0,310.3469,310.4919,310.0375,310.0375,5332.0
2021-11-08 13:10:00,320.79,321.19,320.73,320.73,6664.0,310.1438,310.5306,310.0858,310.0858,6664.0
2021-11-08 13:20:00,320.83,320.99,320.3,320.3,4409.0,310.1825,310.3372,309.6701,309.6701,4409.0
2021-11-08 13:30:00,320.16,320.46,320.13,320.13,3894.0,309.5347,309.8248,309.5057,309.5057,3894.0
2021-11-08 13:40:00,320.19,320.57,320.07,320.53,10515.0,309.5637,309.9311,309.4477,309.8925,10515.0
2021-11-08 13:50:00,320.56,320.66,320.39,320.66,4607.0,309.9215,310.0181,309.7571,310.0181,4607.0
2021-11-08 14:00:00,320.63,321.08,320.52,321.08,7205.0,309.9891,310.4242,309.8828,310.4242,7205.0
2021-11-08 14:10:00,321.19,321.29,320.56,320.81,6762.0,310.5306,310.6272,309.9215,310.1632,6762.0
2021-11-08 14:20:00,320.77,320.87,320.4,320.72,5936.0,310.1245,310.2212,309.7668,310.0762,5936.0
2021-11-08 14:30:00,320.56,320.64,320.13,320.25,5424.0,309.9215,309.9988,309.5057,309.6218,5424.0
2021-11-08 14:40:00,320.25,320.34,320.07,320.19,3943.0,309.6218,309.7088,309.4477,309.5637,3943.0
2021-11-08 14:50:00,320.17,320.42,319.99,320.41,7111.0,309.5444,309.7861,309.3704,309.7764,7111.0
2021-11-08 15:00:00,320.41,320.81,320.2,320.59,10743.0,309.7764,310.1632,309.5734,309.9505,10743.0
2021-11-08 15:10:00,320.66,320.84,320.52,320.56,14080.0,310.0181,310.1922,309.8828,309.9215,14080.0
2021-11-08 15:20:00,320.61,320.95,320.56,320.68,29633.0,309.9698,310.2985,309.9215,310.0375,29633.0
2021-11-08 15:30:00,320.57,320.72,319.87,320.16,24625.0,309.9311,310.0762,309.2544,309.5347,24625.0
2021-11-08 15:40:00,320.17,320.43,320.02,320.24,22020.0,309.5444,309.7958,309.3994,309.6121,22020.0
2021-11-08 15:50:00,320.22,320.88,320.22,320.81,61324.0,309.5928,310.2308,309.5928,310.1632,61324.0
2021-11-09 09:30:00,320.62,322.07,319.35,321.21,17047.0,309.9795,311.3814,308.7516,310.5499,17047.0
2021-11-09 09:40:00,321.67,323.51,321.66,323.51,12408.0,310.9946,312.7736,310.985,312.7736,12408.0
2021-11-09 09:50:00,323.81,324.15,323.37,323.93,13918.0,313.0636,313.3923,312.6382,313.1796,13918.0
2021-11-09 10:00:00,323.95,324.17,323.0,323.25,13091.0,313.199,313.4117,312.2805,312.5222,13091.0
2021-11-09 10:10:00,322.74,323.03,322.2,322.38,4852.0,312.0291,312.3095,311.507,311.6811,4852.0
2021-11-09 10:20:00,322.51,323.02,322.3,323.0,6099.0,311.8068,312.2998,311.6037,312.2805,6099.0
2021-11-09 10:30:00,323.07,323.52,322.99,323.11,131240.0,312.3482,312.7832,312.2708,312.3868,131240.0
2021-11-09 10:40:00,323.11,323.38,322.54,323.0,8246.0,312.3868,312.6479,311.8358,312.2805,8246.0
2021-11-09 10:50:00,322.92,323.0,322.16,322.69,4942.0,312.2031,312.2805,311.4684,311.9808,4942.0
2021-11-09 11:00:00,322.67,323.03,322.08,322.2,5105.0,311.9614,312.3095,311.391,311.507,5105.0
2021-11-09 11:10:00,322.19,322.78,321.48,322.75,28646.0,311.4974,312.0678,310.8109,312.0388,28646.0
2021-11-09 11:20:00,322.9,323.18,322.46,322.96,7962.0,312.1838,312.4545,311.7584,312.2418,7962.0
2021-11-09 11:30:00,322.95,323.25,322.66,323.0,7041.0,312.2321,312.5222,311.9518,312.2805,7041.0
2021-11-09 11:40:00,322.95,323.08,322.79,322.88,8080.0,312.2321,312.3578,312.0775,312.1645,8080.0
2021-11-09 11:50:00,322.99,323.14,322.67,323.06,7029.0,312.2708,312.4158,311.9614,312.3385,7029.0
2021-11-09 12:00:00,323.11,323.13,322.86,323.01,7617.0,312.3868,312.4062,312.1451,312.2902,7617.0
2021-11-09 12:10:00,323.08,323.89,322.98,323.33,9561.0,312.3578,313.141,312.2612,312.5995,9561.0
2021-11-09 12:20:00,323.12,323.31,322.88,323.19,4634.0,312.3965,312.5802,312.1645,312.4642,4634.0
2021-11-09 12:30:00,323.33,323.38,323.0,323.08,3101.0,312.5995,312.6479,312.2805,312.3578,3101.0
2021-11-09 12:40:00,323.08,323.35,322.86,323.24,17982.0,312.3578,312.6189,312.1451,312.5125,17982.0
2021-11-09 12:50:00,323.29,323.65,323.29,323.63,1751.0,312.5609,312.9089,312.5609,312.8896,1751.0
2021-11-09 13:00:00,323.62,324.18,323.41,324.18,6815.0,312.8799,313.4213,312.6769,313.4213,6815.0
2021-11-09 13:10:00,324.02,324.44,323.94,324.43,6781.0,313.2666,313.6727,313.1893,313.663,6781.0
2021-11-09 13:20:00,324.33,324.64,324.13,324.22,5945.0,313.5664,313.8661,313.373,313.46,5945.0
2021-11-09 13:30:00,324.11,324.11,323.26,323.5,2954.0,313.3537,313.3537,312.5319,312.7639,2954.0
2021-11-09 13:40:00,323.6,323.73,323.26,323.35,2850.0,312.8606,312.9863,312.5319,312.6189,2850.0
2021-11-09 13:50:00,323.3,323.3,322.78,322.97,4229.0,312.5705,312.5705,312.0678,312.2515,4229.0
2021-11-09 14:00:00,323.08,323.22,322.95,322.95,2381.0,312.3578,312.4932,312.2321,312.2321,2381.0
2021-11-09 14:10:00,322.89,323.26,322.57,323.24,3952.0,312.1741,312.5319,311.8648,312.5125,3952.0
2021-11-09 14:20:00,323.37,323.5,323.16,323.46,3323.0,312.6382,312.7639,312.4352,312.7252,3323.0
2021-11-09 14:30:00,323.56,323.9,323.55,323.74,3845.0,312.8219,313.1506,312.8122,312.9959,3845.0
2021-11-09 14:40:00,323.74,324.01,323.67,323.77,4719.0,312.9959,313.257,312.9283,313.0249,4719.0
2021-11-09 14:50:00,323.77,323.86,323.48,323.48,3824.0,313.0249,313.1119,312.7446,312.7446,3824.0
2021-11-09 15:00:00,323.44,323.92,323.44,323.88,5974.0,312.7059,313.17,312.7059,313.1313,5974.0
2021-11-09 15:10:00,323.91,324.03,323.77,323.77,8560.0,313.1603,313.2763,313.0249,313.0249,8560.0
2021-11-09 15:20:00,323.85,324.38,323.8,324.38,8417.0,313.1023,313.6147,313.0539,313.6147,8417.0
2021-11-09 15:30:00,324.26,324.38,323.19,323.41,11307.0,313.4987,313.6147,312.4642,312.6769,11307.0
2021-11-09 15:40:00,323.44,324.4,323.44,323.8,19439.0,312.7059,313.634,312.7059,313.0539,19439.0
2021-11-09 15:50:00,323.85,324.23,323.62,324.17,51494.0,313.1023,313.4697,312.8799,313.4117,51494.0
2021-11-10 09:30:00,323.31,325.22,323.31,324.06,20395.0,312.5802,314.4268,312.5802,313.3053,20395.0
2021-11-10 09:40:00,324.46,325.15,324.25,324.51,7423.0,313.692,314.3591,313.489,313.7404,7423.0
2021-11-10 09:50:00,324.77,325.15,324.44,325.01,8654.0,313.9917,314.3591,313.6727,314.2238,8654.0
2021-11-10 10:00:00,325.0,325.15,324.74,324.81,47447.0,314.2141,314.3591,313.9627,314.0304,47447.0
2021-11-10 10:10:00,324.92,325.15,324.59,324.89,8242.0,314.1368,314.3591,313.8177,314.1078,8242.0
2021-11-10 10:20:00,324.79,325.14,324.61,324.68,7242.0,314.0111,314.3495,313.8371,313.9047,7242.0
2021-11-10 10:30:00,324.47,325.01,323.97,324.78,14638.0,313.7017,314.2238,313.2183,314.0014,14638.0
2021-11-10 10:40:00,324.85,325.0,324.52,324.81,6991.0,314.0691,314.2141,313.75,314.0304,6991.0
2021-11-10 10:50:00,324.76,325.0,324.41,324.98,6288.0,313.9821,314.2141,313.6437,314.1948,6288.0
2021-11-10 11:00:00,325.15,325.15,324.45,325.04,19242.0,314.3591,314.3591,313.6824,314.2528,19242.0
2021-11-10 11:10:00,325.05,325.15,324.77,325.02,7978.0,314.2625,314.3591,313.9917,314.2335,7978.0
2021-11-10 11:20:00,325.11,325.33,325.01,325.16,6719.0,314.3205,314.5332,314.2238,314.3688,6719.0
2021-11-10 11:30:00,325.15,325.37,324.33,324.69,5537.0,314.3591,314.5718,313.5664,313.9144,5537.0
2021-11-10 11:40:00,324.77,324.96,324.6,324.61,4280.0,313.9917,314.1754,313.8274,313.8371,4280.0
2021-11-10 11:50:00,324.72,324.86,324.44,324.59,5384.0,313.9434,314.0788,313.6727,313.8177,5384.0
2021-11-10 12:00:00,324.54,324.54,323.66,323.69,3080.0,313.7694,313.7694,312.9186,312.9476,3080.0
2021-11-10 12:10:00,323.69,323.99,323.69,323.99,4935.0,312.9476,313.2376,312.9476,313.2376,4935.0
2021-11-10 12:20:00,323.97,324.12,323.83,323.83,2553.0,313.2183,313.3633,313.0829,313.0829,2553.0
2021-11-10 12:30:00,324.01,324.5,323.91,324.37,7327.0,313.257,313.7307,313.1603,313.605,7327.0
2021-11-10 12:40:00,324.5,325.04,324.29,324.99,11071.0,313.7307,314.2528,313.5277,314.2044,11071.0
2021-11-10 12:50:00,325.01,325.54,324.96,325.08,19688.0,314.2238,314.7362,314.1754,314.2915,19688.0
2021-11-10 13:00:00,325.08,325.18,324.62,325.11,28123.0,314.2915,314.3881,313.8467,314.3205,28123.0
2021-11-10 13:10:00,325.08,325.33,324.24,324.37,17096.0,314.2915,314.5332,313.4793,313.605,17096.0
2021-11-10 13:20:00,324.45,324.91,324.26,324.91,6432.0,313.6824,314.1271,313.4987,314.1271,6432.0
2021-11-10 13:30:00,324.89,324.99,324.78,324.83,5962.0,314.1078,314.2044,314.0014,314.0498,5962.0
2021-11-10 13:40:00,324.86,325.45,324.86,325.29,15223.0,314.0788,314.6492,314.0788,314.4945,15223.0
2021-11-10 13:50:00,325.3,325.68,325.07,325.46,6586.0,314.5042,314.8715,314.2818,314.6588,6586.0
2021-11-10 14:00:00,325.42,325.48,324.86,325.13,11816.0,314.6202,314.6782,314.0788,314.3398,11816.0
2021-11-10 14:10:00,325.24,325.37,324.61,325.01,21310.0,314.4462,314.5718,313.8371,314.2238,21310.0
2021-11-10 14:20:00,325.05,325.16,324.64,324.78,12340.0,314.2625,314.3688,313.8661,314.0014,12340.0
2021-11-10 14:30:00,324.78,325.17,324.66,324.8,16657.0,314.0014,314.3785,313.8854,314.0208,16657.0
2021-11-10 14:40:00,324.86,325.31,324.77,325.13,21793.0,314.0788,314.5138,313.9917,314.3398,21793.0
2021-11-10 14:50:00,325.09,325.64,324.96,325.35,23310.0,314.3011,314.8329,314.1754,314.5525,23310.0
2021-11-10 15:00:00,325.26,325.29,324.88,325.16,20121.0,314.4655,314.4945,314.0981,314.3688,20121.0
2021-11-10 15:10:00,325.2,325.46,325.12,325.24,12193.0,314.4075,314.6588,314.3301,314.4462,12193.0
2021-11-10 15:20:00,325.22,325.55,325.01,325.36,15493.0,314.4268,314.7459,314.2238,314.5622,15493.0
2021-11-10 15:30:00,325.43,325.43,324.43,324.95,20085.0,314.6298,314.6298,313.663,314.1658,20085.0
2021-11-10 15:40:00,325.07,325.1,324.43,324.71,30800.0,314.2818,314.3108,313.663,313.9337,30800.0
2021-11-10 15:50:00,324.82,325.41,324.6,324.66,71414.0,314.0401,314.6105,313.8274,313.8854,71414.0
2021-11-11 09:30:00,323.95,324.58,323.51,323.88,14781.0,313.199,313.8081,312.7736,313.1313,14781.0
2021-11-11 09:40:00,323.53,324.52,323.18,323.7,9133.0,312.7929,313.75,312.4545,312.9573,9133.0
2021-11-11 09:50:00,323.3,324.07,323.25,323.97,8790.0,312.5705,313.315,312.5222,313.2183,8790.0
2021-11-11 10:00:00,323.73,324.05,323.0,323.96,7501.0,312.9863,313.2956,312.2805,313.2086,7501.0
2021-11-11 10:10:00,323.79,324.29,323.38,323.97,9202.0,313.0443,313.5277,312.6479,313.2183,9202.0
2021-11-11 10:20:00,324.0,324.3,323.71,324.3,11280.0,313.2473,313.5373,312.9669,313.5373,11280.0
2021-11-11 10:30:00,324.27,324.51,323.75,324.11,9493.0,313.5083,313.7404,313.0056,313.3537,9493.0
2021-11-11 10:40:00,323.95,324.5,323.91,324.5,5055.0,313.199,313.7307,313.1603,313.7307,5055.0
2021-11-11 10:50:00,324.41,324.81,324.41,324.81,3365.0,313.6437,314.0304,313.6437,314.0304,3365.0
2021-11-11 11:00:00,324.81,325.2,324.8,324.97,7741.0,314.0304,314.4075,314.0208,314.1851,7741.0
2021-11-11 11:10:00,325.07,325.44,324.91,325.3,11544.0,314.2818,314.6395,314.1271,314.5042,11544.0
2021-11-11 11:20:00,325.44,325.76,325.1,325.11,5524.0,314.6395,314.9489,314.3108,314.3205,5524.0
2021-11-11 11:30:00,325.08,325.44,324.84,325.36,11405.0,314.2915,314.6395,314.0594,314.5622,11405.0
2021-11-11 11:40:00,325.14,325.25,324.91,325.25,2420.0,314.3495,314.4558,314.1271,314.4558,2420.0
2021-11-11 11:50:00,325.19,325.35,325.12,325.2,9643.0,314.3978,314.5525,314.3301,314.4075,9643.0
2021-11-11 12:00:00,325.29,325.59,325.08,325.42,4394.0,314.4945,314.7845,314.2915,314.6202,4394.0
2021-11-11 12:10:00,325.37,325.63,325.13,325.48,8032.0,314.5718,314.8232,314.3398,314.6782,8032.0
2021-11-11 12:20:00,325.43,325.43,325.01,325.17,7516.0,314.6298,314.6298,314.2238,314.3785,7516.0
2021-11-11 12:30:00,325.17,325.41,324.94,325.1,4104.0,314.3785,314.6105,314.1561,314.3108,4104.0
2021-11-11 12:40:00,325.0,325.62,324.89,325.35,4686.0,314.2141,314.8135,314.1078,314.5525,4686.0
2021-11-11 12:50:00,325.46,325.47,325.25,325.42,1492.0,314.6588,314.6685,314.4558,314.6202,1492.0
2021-11-11 13:00:00,325.36,325.36,324.93,324.94,3086.0,314.5622,314.5622,314.1464,314.1561,3086.0
2021-11-11 13:10:00,324.99,325.42,324.96,325.22,3366.0,314.2044,314.6202,314.1754,314.4268,3366.0
2021-11-11 13:20:00,325.32,325.71,325.2,325.57,5425.0,314.5235,314.9006,314.4075,314.7652,5425.0
2021-11-11 13:30:00,325.56,325.6,325.48,325.5,3709.0,314.7555,314.7942,314.6782,314.6975,3709.0
2021-11-11 13:40:00,325.55,325.93,325.28,325.29,7127.0,314.7459,315.1133,314.4848,314.4945,7127.0
2021-11-11 13:50:00,325.38,325.38,325.04,325.04,5585.0,314.5815,314.5815,314.2528,314.2528,5585.0
2021-11-11 14:00:00,325.07,325.33,325.05,325.33,15261.0,314.2818,314.5332,314.2625,314.5332,15261.0
2021-11-11 14:10:00,325.22,325.34,325.08,325.27,6429.0,314.4268,314.5428,314.2915,314.4752,6429.0
2021-11-11 14:20:00,325.36,325.48,325.2,325.23,4267.0,314.5622,314.6782,314.4075,314.4365,4267.0
2021-11-11 14:30:00,325.25,325.25,324.96,325.22,9530.0,314.4558,314.4558,314.1754,314.4268,9530.0
2021-11-11 14:40:00,325.14,325.55,324.94,325.43,14645.0,314.3495,314.7459,314.1561,314.6298,14645.0
2021-11-11 14:50:00,325.39,325.39,325.0,325.11,3329.0,314.5912,314.5912,314.2141,314.3205,3329.0
2021-11-11 15:00:00,325.04,325.27,324.92,324.92,5904.0,314.2528,314.4752,314.1368,314.1368,5904.0
2021-11-11 15:10:00,324.91,325.12,324.91,325.03,3907.0,314.1271,314.3301,314.1271,314.2431,3907.0
2021-11-11 15:20:00,324.97,325.37,324.97,325.2,4427.0,314.1851,314.5718,314.1851,314.4075,4427.0
2021-11-11 15:30:00,325.21,325.39,325.03,325.39,11915.0,314.4171,314.5912,314.2431,314.5912,11915.0
2021-11-11 15:40:00,325.43,325.81,325.43,325.7,21671.0,314.6298,314.9972,314.6298,314.8909,21671.0
2021-11-11 15:50:00,325.63,326.11,325.58,325.99,55348.0,314.8232,315.2873,314.7749,315.1713,55348.0
2021-11-12 09:30:00,327.05,327.05,326.0,327.04,26208.0,316.1961,316.1961,315.1809,316.1864,26208.0
2021-11-12 09:40:00,327.0,327.46,326.37,327.02,11626.0,316.1477,316.5925,315.5386,316.1671,11626.0
2021-11-12 09:50:00,327.07,327.46,326.6,327.12,19010.0,316.2154,316.5925,315.761,316.2638,19010.0
2021-11-12 10:00:00,327.01,327.53,326.52,327.08,17633.0,316.1574,316.6602,315.6837,316.2251,17633.0
2021-11-12 10:10:00,326.6,327.71,326.51,327.71,11168.0,315.761,316.8342,315.674,316.8342,11168.0
2021-11-12 10:20:00,327.68,327.69,327.33,327.61,5205.0,316.8052,316.8148,316.4668,316.7375,5205.0
2021-11-12 10:30:00,327.47,328.1,327.39,327.88,11201.0,316.6021,317.2112,316.5248,316.9985,11201.0
2021-11-12 10:40:00,327.98,328.74,327.95,328.04,7531.0,317.0952,317.83,317.0662,317.1532,7531.0
2021-11-12 10:50:00,328.19,328.27,328.09,328.18,2338.0,317.2982,317.3756,317.2016,317.2886,2338.0
2021-11-12 11:00:00,328.25,328.38,328.0,328.18,5483.0,317.3563,317.4819,317.1146,317.2886,5483.0
2021-11-12 11:10:00,328.31,328.7,328.03,328.59,6894.0,317.4143,317.7913,317.1436,317.685,6894.0
2021-11-12 11:20:00,328.73,328.82,327.97,327.99,6714.0,317.8203,317.9073,317.0855,317.1049,6714.0
2021-11-12 11:30:00,328.08,328.33,327.86,328.33,21006.0,317.1919,317.4336,316.9792,317.4336,21006.0
2021-11-12 11:40:00,328.28,328.37,328.1,328.17,7589.0,317.3853,317.4723,317.2112,317.2789,7589.0
2021-11-12 11:50:00,328.19,329.24,328.17,329.12,6180.0,317.2982,318.3134,317.2789,318.1974,6180.0
2021-11-12 12:00:00,329.35,329.39,329.1,329.17,8557.0,318.4198,318.4584,318.178,318.2457,8557.0
2021-11-12 12:10:00,329.19,329.65,329.18,329.43,10978.0,318.2651,318.7098,318.2554,318.4971,10978.0
2021-11-12 12:20:00,329.43,329.7,329.43,329.61,2203.0,318.4971,318.7581,318.4971,318.6711,2203.0
2021-11-12 12:30:00,329.62,329.81,329.61,329.69,3078.0,318.6808,318.8645,318.6711,318.7485,3078.0
2021-11-12 12:40:00,329.74,329.88,329.73,329.78,2053.0,318.7968,318.9322,318.7871,318.8355,2053.0
2021-11-12 12:50:00,329.71,329.9,329.58,329.77,5419.0,318.7678,318.9515,318.6421,318.8258,5419.0
2021-11-12 13:00:00,329.77,329.79,329.49,329.69,4556.0,318.8258,318.8451,318.5551,318.7485,4556.0
2021-11-12 13:10:00,329.66,329.82,329.57,329.75,25311.0,318.7195,318.8742,318.6324,318.8065,25311.0
2021-11-12 13:20:00,329.76,329.84,329.63,329.79,8810.0,318.8161,318.8935,318.6905,318.8451,8810.0
2021-11-12 13:30:00,329.8,329.85,329.6,329.66,4069.0,318.8548,318.9032,318.6615,318.7195,4069.0
2021-11-12 13:40:00,329.66,329.82,329.6,329.78,3172.0,318.7195,318.8742,318.6615,318.8355,3172.0
2021-11-12 13:50:00,329.78,329.92,329.77,329.9,1456.0,318.8355,318.9708,318.8258,318.9515,1456.0
2021-11-12 14:00:00,329.93,329.93,329.62,329.66,4110.0,318.9805,318.9805,318.6808,318.7195,4110.0
2021-11-12 14:10:00,329.74,329.9,329.65,329.68,3871.0,318.7968,318.9515,318.7098,318.7388,3871.0
2021-11-12 14:20:00,329.67,329.83,329.64,329.82,3893.0,318.7291,318.8838,318.7001,318.8742,3893.0
2021-11-12 14:30:00,329.89,329.9,329.66,329.68,13126.0,318.9418,318.9515,318.7195,318.7388,13126.0
2021-11-12 14:40:00,329.68,330.33,329.63,330.28,9094.0,318.7388,319.3672,318.6905,319.3189,9094.0
2021-11-12 14:50:00,330.29,330.48,330.19,330.19,4234.0,319.3286,319.5122,319.2319,319.2319,4234.0
2021-11-12 15:00:00,330.14,330.37,330.03,330.17,4465.0,319.1835,319.4059,319.0772,319.2125,4465.0
2021-11-12 15:10:00,330.1,330.25,330.03,330.24,5091.0,319.1449,319.2899,319.0772,319.2802,5091.0
2021-11-12 15:20:00,330.22,330.57,330.08,330.13,8305.0,319.2609,319.5993,319.1255,319.1739,8305.0
2021-11-12 15:30:00,330.26,331.29,330.21,331.09,11472.0,319.2996,320.2954,319.2512,320.102,11472.0
2021-11-12 15:40:00,331.05,331.22,330.91,331.0,20770.0,320.0633,320.2277,319.928,320.015,20770.0
2021-11-12 15:50:00,331.1,331.5,331.02,331.22,74366.0,320.1117,320.4984,320.0343,320.2277,74366.0
2021-11-15 09:30:00,330.28,330.62,328.13,328.5,41240.0,319.3189,319.6476,317.2402,317.598,41240.0
2021-11-15 09:40:00,328.24,330.61,327.85,330.22,13412.0,317.3466,319.6379,316.9695,319.2609,13412.0
2021-11-15 09:50:00,330.37,330.91,329.62,330.61,9438.0,319.4059,319.928,318.6808,319.6379,9438.0
2021-11-15 10:00:00,330.46,331.36,329.95,331.15,30771.0,319.4929,320.363,318.9998,320.16,30771.0
2021-11-15 10:10:00,331.24,331.48,330.79,330.91,15915.0,320.247,320.4791,319.812,319.928,15915.0
2021-11-15 10:20:00,331.03,331.82,330.76,331.34,15654.0,320.044,320.8078,319.783,320.3437,15654.0
2021-11-15 10:30:00,331.5,332.0,331.13,331.93,11377.0,320.4984,320.9818,320.1407,320.9141,11377.0
2021-11-15 10:40:00,332.03,332.08,331.25,331.61,7898.0,321.0108,321.0591,320.2567,320.6047,7898.0
2021-11-15 10:50:00,331.48,331.65,331.02,331.45,6858.0,320.4791,320.6434,320.0343,320.4501,6858.0
2021-11-15 11:00:00,331.62,332.09,331.51,331.72,3265.0,320.6144,321.0688,320.5081,320.7111,3265.0
2021-11-15 11:10:00,331.75,332.4,331.49,332.29,7131.0,320.7401,321.3685,320.4887,321.2622,7131.0
2021-11-15 11:20:00,332.08,332.18,331.8,331.96,5183.0,321.0591,321.1558,320.7884,320.9431,5183.0
2021-11-15 11:30:00,332.05,332.31,331.81,332.09,9810.0,321.0301,321.2815,320.7981,321.0688,9810.0
2021-11-15 11:40:00,331.97,331.97,331.1,331.26,3970.0,320.9528,320.9528,320.1117,320.2664,3970.0
2021-11-15 11:50:00,331.27,331.87,331.15,331.69,9859.0,320.276,320.8561,320.16,320.6821,9859.0
2021-11-15 12:00:00,331.75,332.6,331.72,332.6,8708.0,320.7401,321.5619,320.7111,321.5619,8708.0
2021-11-15 12:10:00,332.6,332.66,332.45,332.66,6406.0,321.5619,321.6199,321.4169,321.6199,6406.0
2021-11-15 12:20:00,332.7,332.73,332.54,332.55,4326.0,321.6586,321.6876,321.5039,321.5136,4326.0
2021-11-15 12:30:00,332.55,332.59,331.91,332.03,8229.0,321.5136,321.5522,320.8948,321.0108,8229.0
2021-11-15 12:40:00,332.01,332.2,331.69,332.11,5176.0,320.9915,321.1752,320.6821,321.0882,5176.0
2021-11-15 12:50:00,332.15,332.54,332.14,332.4,6257.0,321.1268,321.5039,321.1172,321.3685,6257.0
2021-11-15 13:00:00,332.32,332.32,331.96,332.07,8074.0,321.2912,321.2912,320.9431,321.0495,8074.0
2021-11-15 13:10:00,332.07,332.34,331.83,331.83,6138.0,321.0495,321.3105,320.8174,320.8174,6138.0
2021-11-15 13:20:00,331.85,332.09,331.55,332.01,7683.0,320.8368,321.0688,320.5467,320.9915,7683.0
2021-11-15 13:30:00,331.98,332.27,331.83,331.99,14050.0,320.9625,321.2428,320.8174,320.9721,14050.0
2021-11-15 13:40:00,332.1,332.26,331.99,332.22,2799.0,321.0785,321.2332,320.9721,321.1945,2799.0
2021-11-15 13:50:00,332.25,332.33,332.03,332.27,4923.0,321.2235,321.3009,321.0108,321.2428,4923.0
2021-11-15 14:00:00,332.26,332.34,331.88,332.1,10222.0,321.2332,321.3105,320.8658,321.0785,10222.0
2021-11-15 14:10:00,332.0,332.07,331.79,331.83,8096.0,320.9818,321.0495,320.7788,320.8174,8096.0
2021-11-15 14:20:00,331.79,332.04,331.65,331.8,6827.0,320.7788,321.0205,320.6434,320.7884,6827.0
2021-11-15 14:30:00,331.95,332.54,331.82,332.54,3466.0,320.9335,321.5039,320.8078,321.5039,3466.0
2021-11-15 14:40:00,332.52,332.8,332.25,332.68,5146.0,321.4845,321.7553,321.2235,321.6392,5146.0
2021-11-15 14:50:00,332.65,332.97,332.63,332.96,9822.0,321.6102,321.9196,321.5909,321.9099,9822.0
2021-11-15 15:00:00,332.93,332.93,332.5,332.5,5793.0,321.8809,321.8809,321.4652,321.4652,5793.0
2021-11-15 15:10:00,332.5,332.64,332.3,332.33,5139.0,321.4652,321.6006,321.2718,321.3009,5139.0
2021-11-15 15:20:00,332.37,332.48,332.02,332.1,12007.0,321.3395,321.4459,321.0011,321.0785,12007.0
2021-11-15 15:30:00,332.02,332.42,331.9,332.13,12701.0,321.0011,321.3879,320.8851,321.1075,12701.0
2021-11-15 15:40:00,332.0,332.79,331.93,332.72,22833.0,320.9818,321.7456,320.9141,321.6779,22833.0
2021-11-15 15:50:00,332.65,333.0,332.06,332.9,60859.0,321.6102,321.9486,321.0398,321.8519,60859.0
2021-11-16 09:30:00,333.38,335.31,332.87,334.65,28855.0,322.316,324.182,321.8229,323.5439,28855.0
2021-11-16 09:40:00,334.84,336.71,334.84,336.71,11916.0,323.7276,325.5355,323.7276,325.5355,11916.0
2021-11-16 09:50:00,336.44,336.98,335.59,336.17,22277.0,325.2745,325.7965,324.4527,325.0134,22277.0
2021-11-16 10:00:00,335.87,337.59,335.78,337.24,35204.0,324.7234,326.3863,324.6364,326.0479,35204.0
2021-11-16 10:10:00,337.33,338.31,337.11,337.75,33866.0,326.1349,327.0824,325.9222,326.541,33866.0
2021-11-16 10:20:00,337.8,338.18,336.19,336.72,31928.0,326.5893,326.9567,325.0327,325.5452,31928.0
2021-11-16 10:30:00,336.72,337.83,336.69,337.82,19255.0,325.5452,326.6183,325.5162,326.6087,19255.0
2021-11-16 10:40:00,337.8,338.37,337.53,338.32,13788.0,326.5893,327.1404,326.3283,327.0921,13788.0
2021-11-16 10:50:00,338.37,338.82,338.2,338.72,20350.0,327.1404,327.5755,326.976,327.4788,20350.0
2021-11-16 11:00:00,338.63,338.75,338.22,338.25,18052.0,327.3918,327.5078,326.9954,327.0244,18052.0
2021-11-16 11:10:00,338.27,338.5,337.42,337.83,12428.0,327.0437,327.2661,326.2219,326.6183,12428.0
2021-11-16 11:20:00,338.09,338.75,337.93,338.49,13785.0,326.8697,327.5078,326.715,327.2564,13785.0
2021-11-16 11:30:00,338.49,338.87,338.33,338.74,6396.0,327.2564,327.6238,327.1017,327.4981,6396.0
2021-11-16 11:40:00,338.74,339.0,338.64,338.71,7064.0,327.4981,327.7495,327.4014,327.4691,7064.0
2021-11-16 11:50:00,338.83,339.37,338.81,339.37,8415.0,327.5851,328.1072,327.5658,328.1072,8415.0
2021-11-16 12:00:00,339.23,339.39,338.43,338.5,11090.0,327.9719,328.1266,327.1984,327.2661,11090.0
2021-11-16 12:10:00,338.6,338.86,338.43,338.78,12162.0,327.3628,327.6141,327.1984,327.5368,12162.0
2021-11-16 12:20:00,338.95,339.1,338.34,338.51,11282.0,327.7012,327.8462,327.1114,327.2758,11282.0
2021-11-16 12:30:00,338.62,338.86,338.45,338.55,11381.0,327.3821,327.6141,327.2177,327.3144,11381.0
2021-11-16 12:40:00,338.46,339.25,338.46,339.06,8570.0,327.2274,327.9912,327.2274,327.8075,8570.0
2021-11-16 12:50:00,338.99,339.21,338.55,338.65,10633.0,327.7398,327.9525,327.3144,327.4111,10633.0
2021-11-16 13:00:00,338.74,339.35,338.74,339.29,6623.0,327.4981,328.0879,327.4981,328.0299,6623.0
2021-11-16 13:10:00,339.26,339.45,339.1,339.18,3622.0,328.0009,328.1846,327.8462,327.9235,3622.0
2021-11-16 13:20:00,339.01,339.52,339.0,339.24,12962.0,327.7592,328.2522,327.7495,327.9815,12962.0
2021-11-16 13:30:00,339.27,339.95,339.23,339.76,8939.0,328.0105,328.668,327.9719,328.4843,8939.0
2021-11-16 13:40:00,339.76,340.07,339.68,339.69,18178.0,328.4843,328.784,328.4069,328.4166,18178.0
2021-11-16 13:50:00,339.75,339.93,338.89,339.17,10107.0,328.4746,328.6486,327.6431,327.9139,10107.0
2021-11-16 14:00:00,339.18,339.66,338.94,339.54,18870.0,327.9235,328.3876,327.6915,328.2716,18870.0
2021-11-16 14:10:00,339.52,339.66,339.21,339.34,13525.0,328.2522,328.3876,327.9525,328.0782,13525.0
2021-11-16 14:20:00,339.21,339.78,339.11,339.78,17703.0,327.9525,328.5036,327.8558,328.5036,17703.0
2021-11-16 14:30:00,339.81,339.83,339.46,339.59,10752.0,328.5326,328.5519,328.1942,328.3199,10752.0
2021-11-16 14:40:00,339.61,339.76,339.33,339.38,31279.0,328.3392,328.4843,328.0685,328.1169,31279.0
2021-11-16 14:50:00,339.32,339.5,339.28,339.49,6650.0,328.0589,328.2329,328.0202,328.2232,6650.0
2021-11-16 15:00:00,339.34,339.43,338.72,338.73,7941.0,328.0782,328.1652,327.4788,327.4885,7941.0
2021-11-16 15:10:00,338.79,339.12,338.79,339.12,15672.0,327.5465,327.8655,327.5465,327.8655,15672.0
2021-11-16 15:20:00,339.28,339.35,338.89,339.1,14423.0,328.0202,328.0879,327.6431,327.8462,14423.0
2021-11-16 15:30:00,339.12,339.73,339.12,339.43,29182.0,327.8655,328.4553,327.8655,328.1652,29182.0
2021-11-16 15:40:00,339.49,339.49,339.18,339.22,28196.0,328.2232,328.2232,327.9235,327.9622,28196.0
2021-11-16 15:50:00,339.21,339.61,338.62,338.77,119743.0,327.9525,328.3392,327.3821,327.5271,119743.0
2021-11-17 09:30:00,338.03,340.45,337.8,340.11,26010.0,326.8117,329.1514,326.5893,328.8227,26010.0
2021-11-17 09:40:00,340.34,340.34,338.7,338.83,4438.0,329.045,329.045,327.4594,327.5851,4438.0
2021-11-17 09:50:00,338.61,339.08,337.89,337.89,6590.0,327.3724,327.8268,326.6763,326.6763,6590.0
2021-11-17 10:00:00,337.62,338.7,337.4,337.68,8315.0,326.4153,327.4594,326.2026,326.4733,8315.0
2021-11-17 10:10:00,337.81,337.9,337.04,337.17,10816.0,326.599,326.686,325.8545,325.9802,10816.0
2021-11-17 10:20:00,337.18,337.32,336.32,336.66,9831.0,325.9899,326.1252,325.1584,325.4872,9831.0
2021-11-17 10:30:00,336.63,337.21,336.43,337.11,23461.0,325.4581,326.0189,325.2648,325.9222,23461.0
2021-11-17 10:40:00,336.98,337.15,336.48,337.05,11360.0,325.7965,325.9609,325.3131,325.8642,11360.0
2021-11-17 10:50:00,337.09,337.42,336.96,337.18,6715.0,325.9029,326.2219,325.7772,325.9899,6715.0
2021-11-17 11:00:00,337.24,337.36,336.94,337.3,6792.0,326.0479,326.1639,325.7579,326.1059,6792.0
2021-11-17 11:10:00,337.26,337.42,336.64,336.65,6052.0,326.0672,326.2219,325.4678,325.4775,6052.0
2021-11-17 11:20:00,336.65,336.78,336.16,336.16,8029.0,325.4775,325.6032,325.0037,325.0037,8029.0
2021-11-17 11:30:00,336.25,336.26,335.3,335.44,7380.0,325.0908,325.1004,324.1723,324.3076,7380.0
2021-11-17 11:40:00,335.43,335.89,335.19,335.5,19443.0,324.298,324.7427,324.0659,324.3656,19443.0
2021-11-17 11:50:00,335.49,335.56,335.0,335.22,10485.0,324.356,324.4237,323.8822,324.0949,10485.0
2021-11-17 12:00:00,335.08,335.38,334.8,334.9,8760.0,323.9596,324.2496,323.6889,323.7856,8760.0
2021-11-17 12:10:00,335.07,335.15,334.64,334.8,10591.0,323.9499,324.0273,323.5342,323.6889,10591.0
2021-11-17 12:20:00,334.69,335.21,334.52,335.09,12065.0,323.5825,324.0853,323.4182,323.9693,12065.0
2021-11-17 12:30:00,335.06,335.64,334.84,335.64,13685.0,323.9403,324.501,323.7276,324.501,13685.0
2021-11-17 12:40:00,335.66,335.95,335.47,335.95,4415.0,324.5203,324.8007,324.3366,324.8007,4415.0
2021-11-17 12:50:00,336.03,336.43,335.81,336.25,10603.0,324.8781,325.2648,324.6654,325.0908,10603.0
2021-11-17 13:00:00,336.2,336.77,336.1,336.77,13161.0,325.0424,325.5935,324.9457,325.5935,13161.0
2021-11-17 13:10:00,336.74,337.09,336.4,336.63,18542.0,325.5645,325.9029,325.2358,325.4581,18542.0
2021-11-17 13:20:00,336.67,336.68,335.91,335.99,7789.0,325.4968,325.5065,324.762,324.8394,7789.0
2021-11-17 13:30:00,335.93,336.06,335.08,335.23,12478.0,324.7814,324.9071,323.9596,324.1046,12478.0
2021-11-17 13:40:00,335.42,335.52,335.01,335.05,11367.0,324.2883,324.385,323.8919,323.9306,11367.0
2021-11-17 13:50:00,334.96,335.08,334.7,334.71,12216.0,323.8436,323.9596,323.5922,323.6019,12216.0
2021-11-17 14:00:00,334.7,335.22,334.56,334.92,18766.0,323.5922,324.0949,323.4568,323.8049,18766.0
2021-11-17 14:10:00,334.9,334.9,334.02,334.53,14887.0,323.7856,323.7856,322.9348,323.4278,14887.0
2021-11-17 14:20:00,334.54,334.56,333.7,333.91,18356.0,323.4375,323.4568,322.6254,322.8284,18356.0
2021-11-17 14:30:00,333.83,334.04,333.58,333.58,13701.0,322.7511,322.9541,322.5094,322.5094,13701.0
2021-11-17 14:40:00,333.6,334.39,333.59,334.29,21338.0,322.5287,323.2925,322.519,323.1958,21338.0
2021-11-17 14:50:00,334.25,334.27,333.78,333.82,10960.0,323.1571,323.1765,322.7027,322.7414,10960.0
2021-11-17 15:00:00,333.78,334.12,333.56,333.56,12655.0,322.7027,323.0314,322.49,322.49,12655.0
2021-11-17 15:10:00,333.65,333.77,333.27,333.68,10765.0,322.577,322.6931,322.2097,322.606,10765.0
2021-11-17 15:20:00,333.69,334.11,333.59,334.0,21034.0,322.6157,323.0218,322.519,322.9154,21034.0
2021-11-17 15:30:00,333.97,334.03,333.55,333.88,23056.0,322.8864,322.9444,322.4804,322.7994,23056.0
2021-11-17 15:40:00,333.94,334.08,333.23,333.23,31570.0,322.8574,322.9928,322.171,322.171,31570.0
2021-11-17 15:50:00,333.25,333.4,332.96,333.24,93695.0,322.1903,322.3353,321.9099,322.1807,93695.0
2021-11-18 09:30:00,333.38,333.38,330.82,332.14,21226.0,322.852,322.852,320.3728,321.6512,21226.0
2021-11-18 09:40:00,332.62,333.09,331.81,332.71,8855.0,322.116,322.5712,321.3316,322.2032,8855.0
2021-11-18 09:50:00,332.8,333.0,331.65,333.0,9490.0,322.2903,322.484,321.1766,322.484,9490.0
2021-11-18 10:00:00,332.9,333.13,332.5,333.07,6011.0,322.3872,322.6099,321.9998,322.5518,6011.0
2021-11-18 10:10:00,333.07,333.24,332.74,332.74,4960.0,322.5518,322.7164,322.2322,322.2322,4960.0
2021-11-18 10:20:00,332.85,333.16,332.6,332.79,5411.0,322.3387,322.6389,322.0966,322.2806,5411.0
2021-11-18 10:30:00,332.85,333.54,332.77,333.54,8969.0,322.3387,323.0069,322.2613,323.0069,8969.0
2021-11-18 10:40:00,333.52,334.19,333.5,333.75,13289.0,322.9876,323.6364,322.9682,323.2103,13289.0
2021-11-18 10:50:00,333.82,334.98,333.59,334.78,23597.0,323.2781,324.4015,323.0554,324.2078,23597.0
2021-11-18 11:00:00,334.79,335.29,334.65,334.88,7853.0,324.2175,324.7017,324.0819,324.3046,7853.0
2021-11-18 11:10:00,334.9,335.49,334.75,334.84,6813.0,324.324,324.8954,324.1787,324.2659,6813.0
2021-11-18 11:20:00,334.84,335.24,334.48,334.65,3949.0,324.2659,324.6533,323.9173,324.0819,3949.0
2021-11-18 11:30:00,334.63,334.85,334.29,334.58,3791.0,324.0625,324.2756,323.7333,324.0141,3791.0
2021-11-18 11:40:00,334.71,334.9,334.07,334.24,2548.0,324.14,324.324,323.5202,323.6848,2548.0
2021-11-18 11:50:00,334.39,334.39,333.81,334.19,3855.0,323.8301,323.8301,323.2684,323.6364,3855.0
2021-11-18 12:00:00,334.13,334.49,333.81,333.81,7233.0,323.5783,323.9269,323.2684,323.2684,7233.0
2021-11-18 12:10:00,333.73,333.83,333.22,333.22,10222.0,323.1909,323.2878,322.6971,322.6971,10222.0
2021-11-18 12:20:00,333.13,333.97,333.0,333.68,18039.0,322.6099,323.4234,322.484,323.1425,18039.0
2021-11-18 12:30:00,333.75,334.05,333.53,333.73,8875.0,323.2103,323.5008,322.9973,323.1909,8875.0
2021-11-18 12:40:00,333.78,333.89,333.63,333.84,8769.0,323.2394,323.3459,323.0941,323.2975,8769.0
2021-11-18 12:50:00,333.76,333.96,333.51,333.71,11573.0,323.22,323.4137,322.9779,323.1716,11573.0
2021-11-18 13:00:00,333.76,333.93,333.63,333.79,6975.0,323.22,323.3846,323.0941,323.249,6975.0
2021-11-18 13:10:00,333.78,333.95,332.87,332.88,15238.0,323.2394,323.404,322.3581,322.3678,15238.0
2021-11-18 13:20:00,332.87,332.95,331.98,331.99,9067.0,322.3581,322.4356,321.4962,321.5059,9067.0
2021-11-18 13:30:00,332.08,332.17,331.5,331.5,8614.0,321.5931,321.6802,321.0314,321.0314,8614.0
2021-11-18 13:40:00,331.58,332.04,331.42,331.81,7182.0,321.1088,321.5543,320.9539,321.3316,7182.0
2021-11-18 13:50:00,331.77,331.9,331.54,331.55,8699.0,321.2928,321.4187,321.0701,321.0798,8699.0
2021-11-18 14:00:00,331.8,331.8,330.78,331.03,18213.0,321.3219,321.3219,320.3341,320.5762,18213.0
2021-11-18 14:10:00,330.96,330.96,330.62,330.63,9892.0,320.5084,320.5084,320.1792,320.1888,9892.0
2021-11-18 14:20:00,330.61,330.7,330.38,330.61,20804.0,320.1695,320.2566,319.9467,320.1695,20804.0
2021-11-18 14:30:00,330.61,330.81,330.51,330.59,9052.0,320.1695,320.3632,320.0726,320.1501,9052.0
2021-11-18 14:40:00,330.68,331.15,330.53,330.82,8957.0,320.2373,320.6924,320.092,320.3728,8957.0
2021-11-18 14:50:00,330.81,331.03,330.72,330.97,9137.0,320.3632,320.5762,320.276,320.5181,9137.0
2021-11-18 15:00:00,331.05,331.35,330.7,330.82,8649.0,320.5956,320.8861,320.2566,320.3728,8649.0
2021-11-18 15:10:00,330.86,331.05,330.65,330.99,7258.0,320.4116,320.5956,320.2082,320.5375,7258.0
2021-11-18 15:20:00,330.96,331.35,330.82,331.3,19281.0,320.5084,320.8861,320.3728,320.8377,19281.0
2021-11-18 15:30:00,331.28,331.56,331.15,331.5,14231.0,320.8183,321.0895,320.6924,321.0314,14231.0
2021-11-18 15:40:00,331.48,331.52,330.83,331.07,30887.0,321.012,321.0507,320.3825,320.6149,30887.0
2021-11-18 15:50:00,331.14,331.54,330.59,330.83,116172.0,320.6827,321.0701,320.1501,320.3825,116172.0
2021-11-19 09:30:00,331.92,331.92,329.32,330.67,65954.0,321.4381,321.4381,318.9202,320.2276,65954.0
2021-11-19 09:40:00,330.68,331.68,330.39,331.19,14903.0,320.2373,321.2057,319.9564,320.7312,14903.0
2021-11-19 09:50:00,331.2,332.37,331.07,332.31,50285.0,320.7408,321.8739,320.6149,321.8158,50285.0
2021-11-19 10:00:00,332.15,332.91,331.95,332.08,17634.0,321.6608,322.3968,321.4672,321.5931,17634.0
2021-11-19 10:10:00,332.25,332.55,331.99,332.38,13003.0,321.7577,322.0482,321.5059,321.8836,13003.0
2021-11-19 10:20:00,332.34,332.85,331.93,332.34,41749.0,321.8448,322.3387,321.4478,321.8448,41749.0
2021-11-19 10:30:00,332.24,332.93,332.23,332.78,16946.0,321.748,322.4162,321.7383,322.2709,16946.0
2021-11-19 10:40:00,332.78,332.79,332.3,332.67,26664.0,322.2709,322.2806,321.8061,322.1644,26664.0
2021-11-19 10:50:00,332.74,334.19,332.53,334.05,18171.0,322.2322,323.6364,322.0288,323.5008,18171.0
2021-11-19 11:00:00,334.05,334.33,333.5,333.92,41641.0,323.5008,323.772,322.9682,323.3749,41641.0
2021-11-19 11:10:00,333.91,334.22,333.83,333.94,30503.0,323.3653,323.6655,323.2878,323.3943,30503.0
2021-11-19 11:20:00,333.94,334.01,333.76,333.81,14255.0,323.3943,323.4621,323.22,323.2684,14255.0
2021-11-19 11:30:00,333.78,333.97,333.39,333.7,11370.0,323.2394,323.4234,322.8617,323.1619,11370.0
2021-11-19 11:40:00,333.69,333.76,333.54,333.61,9926.0,323.1522,323.22,323.0069,323.0747,9926.0
2021-11-19 11:50:00,333.62,333.78,333.55,333.72,5449.0,323.0844,323.2394,323.0166,323.1813,5449.0
2021-11-19 12:00:00,333.72,333.88,333.58,333.74,8670.0,323.1813,323.3362,323.0457,323.2006,8670.0
2021-11-19 12:10:00,333.68,333.92,333.66,333.87,9442.0,323.1425,323.3749,323.1232,323.3265,9442.0
2021-11-19 12:20:00,333.87,334.04,333.65,333.83,13918.0,323.3265,323.4912,323.1135,323.2878,13918.0
2021-11-19 12:30:00,333.81,334.29,333.81,334.24,27823.0,323.2684,323.7333,323.2684,323.6848,27823.0
2021-11-19 12:40:00,334.25,334.53,334.18,334.53,20502.0,323.6945,323.9657,323.6267,323.9657,20502.0
2021-11-19 12:50:00,334.49,334.77,334.48,334.69,8727.0,323.9269,324.1981,323.9173,324.1206,8727.0
2021-11-19 13:00:00,334.73,334.73,334.36,334.36,7401.0,324.1594,324.1594,323.801,323.801,7401.0
2021-11-19 13:10:00,334.41,334.48,334.05,334.34,25445.0,323.8495,323.9173,323.5008,323.7817,25445.0
2021-11-19 13:20:00,334.33,334.57,333.78,333.81,12007.0,323.772,324.0044,323.2394,323.2684,12007.0
2021-11-19 13:30:00,333.78,333.78,333.3,333.38,10560.0,323.2394,323.2394,322.7745,322.852,10560.0
2021-11-19 13:40:00,333.46,333.46,332.86,332.86,9326.0,322.9295,322.9295,322.3484,322.3484,9326.0
2021-11-19 13:50:00,332.92,333.15,332.85,333.12,18144.0,322.4065,322.6293,322.3387,322.6002,18144.0
2021-11-19 14:00:00,333.1,333.2,332.86,333.07,8632.0,322.5808,322.6777,322.3484,322.5518,8632.0
2021-11-19 14:10:00,333.19,333.41,332.95,333.29,8722.0,322.668,322.8811,322.4356,322.7648,8722.0
2021-11-19 14:20:00,333.37,333.42,333.11,333.11,7522.0,322.8423,322.8907,322.5905,322.5905,7522.0
2021-11-19 14:30:00,333.19,333.19,332.82,332.94,5289.0,322.668,322.668,322.3097,322.4259,5289.0
2021-11-19 14:40:00,332.98,333.22,332.42,332.49,9030.0,322.4646,322.6971,321.9223,321.9901,9030.0
2021-11-19 14:50:00,332.56,332.93,332.48,332.84,4096.0,322.0579,322.4162,321.9804,322.3291,4096.0
2021-11-19 15:00:00,332.9,333.25,332.9,333.18,6034.0,322.3872,322.7261,322.3872,322.6583,6034.0
2021-11-19 15:10:00,333.09,333.47,333.09,333.46,6461.0,322.5712,322.9392,322.5712,322.9295,6461.0
2021-11-19 15:20:00,333.53,334.12,333.4,334.12,8466.0,322.9973,323.5686,322.8714,323.5686,8466.0
2021-11-19 15:30:00,334.04,334.48,334.03,334.04,17481.0,323.4912,323.9173,323.4815,323.4912,17481.0
2021-11-19 15:40:00,334.07,334.07,333.26,333.36,19301.0,323.5202,323.5202,322.7358,322.8326,19301.0
2021-11-19 15:50:00,333.24,333.29,332.08,332.4,112962.0,322.7164,322.7648,321.5931,321.9029,112962.0
2021-11-22 09:30:00,332.69,333.81,331.11,333.0,27162.0,322.1838,323.2684,320.6537,322.484,27162.0
2021-11-22 09:40:00,333.53,334.57,332.93,334.03,9862.0,322.9973,324.0044,322.4162,323.4815,9862.0
2021-11-22 09:50:00,334.04,335.34,333.9,334.76,14298.0,323.4912,324.7501,323.3556,324.1884,14298.0
2021-11-22 10:00:00,334.74,335.51,334.48,334.7,17858.0,324.169,324.9147,323.9173,324.1303,17858.0
2021-11-22 10:10:00,334.58,334.6,333.59,333.74,30374.0,324.0141,324.0335,323.0554,323.2006,30374.0
2021-11-22 10:20:00,333.68,334.08,333.34,333.35,5544.0,323.1425,323.5299,322.8133,322.8229,5544.0
2021-11-22 10:30:00,333.45,334.03,333.2,334.03,6877.0,322.9198,323.4815,322.6777,323.4815,6877.0
2021-11-22 10:40:00,334.02,334.3,333.69,333.92,5522.0,323.4718,323.7429,323.1522,323.3749,5522.0
2021-11-22 10:50:00,333.91,335.1,333.85,334.96,5652.0,323.3653,324.5177,323.3072,324.3821,5652.0
2021-11-22 11:00:00,335.02,335.03,333.89,333.91,7758.0,324.4402,324.4499,323.3459,323.3653,7758.0
2021-11-22 11:10:00,334.05,334.73,334.05,334.6,3655.0,323.5008,324.1594,323.5008,324.0335,3655.0
2021-11-22 11:20:00,334.47,334.78,334.1,334.64,6564.0,323.9076,324.2078,323.5493,324.0722,6564.0
2021-11-22 11:30:00,334.7,334.9,334.5,334.9,5467.0,324.1303,324.324,323.9366,324.324,5467.0
2021-11-22 11:40:00,334.84,335.25,334.75,334.88,28354.0,324.2659,324.6629,324.1787,324.3046,28354.0
2021-11-22 11:50:00,334.75,334.75,333.09,333.4,4316.0,324.1787,324.1787,322.5712,322.8714,4316.0
2021-11-22 12:00:00,333.51,334.2,333.5,334.0,11636.0,322.9779,323.6461,322.9682,323.4524,11636.0
2021-11-22 12:10:00,334.0,334.16,333.62,333.64,6629.0,323.4524,323.6074,323.0844,323.1038,6629.0
2021-11-22 12:20:00,333.83,333.94,333.6,333.79,3926.0,323.2878,323.3943,323.065,323.249,3926.0
2021-11-22 12:30:00,333.88,334.07,333.54,333.99,19124.0,323.3362,323.5202,323.0069,323.4427,19124.0
2021-11-22 12:40:00,334.0,334.06,333.7,333.7,7156.0,323.4524,323.5105,323.1619,323.1619,7156.0
2021-11-22 12:50:00,333.72,333.72,333.0,333.0,6838.0,323.1813,323.1813,322.484,322.484,6838.0
2021-11-22 13:00:00,333.0,333.19,332.97,332.99,3122.0,322.484,322.668,322.4549,322.4743,3122.0
2021-11-22 13:10:00,333.0,333.13,332.91,333.01,5804.0,322.484,322.6099,322.3968,322.4937,5804.0
2021-11-22 13:20:00,333.04,333.33,333.02,333.25,6109.0,322.5227,322.8036,322.5034,322.7261,6109.0
2021-11-22 13:30:00,333.25,333.33,332.89,333.0,7302.0,322.7261,322.8036,322.3775,322.484,7302.0
2021-11-22 13:40:00,333.03,333.68,332.87,333.55,6952.0,322.5131,323.1425,322.3581,323.0166,6952.0
2021-11-22 13:50:00,333.58,333.86,333.4,333.86,5488.0,323.0457,323.3168,322.8714,323.3168,5488.0
2021-11-22 14:00:00,333.72,334.09,333.63,334.09,9862.0,323.1813,323.5396,323.0941,323.5396,9862.0
2021-11-22 14:10:00,334.0,334.02,333.39,333.5,10769.0,323.4524,323.4718,322.8617,322.9682,10769.0
2021-11-22 14:20:00,333.5,333.76,333.37,333.75,8173.0,322.9682,323.22,322.8423,323.2103,8173.0
2021-11-22 14:30:00,333.75,333.8,332.97,333.16,8077.0,323.2103,323.2587,322.4549,322.6389,8077.0
2021-11-22 14:40:00,333.16,333.27,333.12,333.21,1400.0,322.6389,322.7455,322.6002,322.6874,1400.0
2021-11-22 14:50:00,333.22,333.68,333.06,333.68,8858.0,322.6971,323.1425,322.5421,323.1425,8858.0
2021-11-22 15:00:00,333.81,333.9,333.41,333.41,6280.0,323.2684,323.3556,322.8811,322.8811,6280.0
2021-11-22 15:10:00,333.52,333.59,333.07,333.16,7326.0,322.9876,323.0554,322.5518,322.6389,7326.0
2021-11-22 15:20:00,333.07,333.16,332.64,333.04,8350.0,322.5518,322.6389,322.1354,322.5227,8350.0
2021-11-22 15:30:00,333.0,333.02,332.64,333.02,11129.0,322.484,322.5034,322.1354,322.5034,11129.0
2021-11-22 15:40:00,333.03,333.03,331.75,331.75,15468.0,322.5131,322.5131,321.2735,321.2735,15468.0
2021-11-22 15:50:00,331.66,331.7,329.77,329.78,109091.0,321.1863,321.2251,319.356,319.3657,109091.0
2021-11-23 09:30:00,329.0,330.31,328.0,328.57,31291.0,318.6103,319.8789,317.6419,318.1939,31291.0
2021-11-23 09:40:00,328.25,330.27,327.99,330.21,10160.0,317.884,319.8402,317.6322,319.7821,10160.0
2021-11-23 09:50:00,330.37,331.25,329.87,329.87,13142.0,319.9371,320.7893,319.4528,319.4528,13142.0
2021-11-23 10:00:00,330.17,330.47,329.04,329.12,6609.0,319.7434,320.0339,318.6491,318.7265,6609.0
2021-11-23 10:10:00,328.82,329.69,328.78,329.24,8972.0,318.436,319.2785,318.3973,318.8427,8972.0
2021-11-23 10:20:00,329.17,329.33,328.35,328.56,3723.0,318.7749,318.9299,317.9808,318.1842,3723.0
2021-11-23 10:30:00,328.46,328.89,327.76,327.92,8170.0,318.0874,318.5038,317.4095,317.5644,8170.0
2021-11-23 10:40:00,328.0,328.24,327.26,327.6,18348.0,317.6419,317.8743,316.9253,317.2545,18348.0
2021-11-23 10:50:00,327.61,327.71,326.14,326.23,17057.0,317.2642,317.3611,315.8406,315.9278,17057.0
2021-11-23 11:00:00,326.09,326.71,326.09,326.43,9724.0,315.7922,316.3926,315.7922,316.1215,9724.0
2021-11-23 11:10:00,326.67,328.13,326.5,327.53,15435.0,316.3539,317.7678,316.1893,317.1867,15435.0
2021-11-23 11:20:00,327.3,327.93,327.24,327.66,10713.0,316.964,317.5741,316.9059,317.3126,10713.0
2021-11-23 11:30:00,327.85,328.67,327.31,327.83,11331.0,317.4966,318.2907,316.9737,317.4773,11331.0
2021-11-23 11:40:00,327.84,328.31,327.73,328.13,11001.0,317.4869,317.9421,317.3804,317.7678,11001.0
2021-11-23 11:50:00,328.26,328.29,327.92,327.94,6313.0,317.8937,317.9227,317.5644,317.5838,6313.0
2021-11-23 12:00:00,327.82,328.14,327.72,327.82,22774.0,317.4676,317.7775,317.3707,317.4676,22774.0
2021-11-23 12:10:00,328.0,328.07,327.59,328.05,3136.0,317.6419,317.7097,317.2448,317.6903,3136.0
2021-11-23 12:20:00,328.0,329.21,328.0,329.03,3300.0,317.6419,318.8137,317.6419,318.6394,3300.0
2021-11-23 12:30:00,328.99,329.27,328.8,329.15,5681.0,318.6006,318.8718,318.4166,318.7556,5681.0
2021-11-23 12:40:00,329.05,329.25,328.99,328.99,6830.0,318.6587,318.8524,318.6006,318.6006,6830.0
2021-11-23 12:50:00,329.22,329.25,328.79,329.03,6759.0,318.8234,318.8524,318.4069,318.6394,6759.0
2021-11-23 13:00:00,328.95,329.14,328.76,329.04,5341.0,318.5619,318.7459,318.3779,318.6491,5341.0
2021-11-23 13:10:00,329.02,329.11,328.77,328.84,3819.0,318.6297,318.7168,318.3876,318.4554,3819.0
2021-11-23 13:20:00,328.84,328.84,328.03,328.32,8623.0,318.4554,318.4554,317.6709,317.9518,8623.0
2021-11-23 13:30:00,328.19,328.44,327.93,328.0,10265.0,317.8259,318.068,317.5741,317.6419,10265.0
2021-11-23 13:40:00,327.89,328.22,327.86,328.1,8448.0,317.5354,317.8549,317.5063,317.7387,8448.0
2021-11-23 13:50:00,328.05,328.61,328.0,328.13,25131.0,317.6903,318.2326,317.6419,317.7678,25131.0
2021-11-23 14:00:00,328.19,328.43,327.95,328.34,8615.0,317.8259,318.0583,317.5935,317.9712,8615.0
2021-11-23 14:10:00,328.3,328.4,327.93,328.04,11890.0,317.9324,318.0293,317.5741,317.6806,11890.0
2021-11-23 14:20:00,327.98,327.98,327.63,327.63,6410.0,317.6225,317.6225,317.2836,317.2836,6410.0
2021-11-23 14:30:00,327.79,327.89,327.56,327.56,9524.0,317.4385,317.5354,317.2158,317.2158,9524.0
2021-11-23 14:40:00,327.81,328.25,327.69,328.25,14437.0,317.4579,317.884,317.3417,317.884,14437.0
2021-11-23 14:50:00,328.25,328.36,328.0,328.13,21479.0,317.884,317.9905,317.6419,317.7678,21479.0
2021-11-23 15:00:00,328.17,328.21,327.89,327.97,10894.0,317.8065,317.8453,317.5354,317.6128,10894.0
2021-11-23 15:10:00,327.93,328.3,327.85,328.0,14383.0,317.5741,317.9324,317.4966,317.6419,14383.0
2021-11-23 15:20:00,327.98,327.98,327.58,327.76,16705.0,317.6225,317.6225,317.2352,317.4095,16705.0
2021-11-23 15:30:00,327.82,328.3,327.57,328.03,24516.0,317.4676,317.9324,317.2255,317.6709,24516.0
2021-11-23 15:40:00,328.03,328.19,327.71,327.71,30958.0,317.6709,317.8259,317.3611,317.3611,30958.0
2021-11-23 15:50:00,327.87,328.41,327.46,327.46,126933.0,317.516,318.0389,317.1189,317.1189,126933.0
2021-11-24 09:30:00,327.0,328.37,326.3,327.6,29946.0,316.6735,318.0002,315.9956,317.2545,29946.0
2021-11-24 09:40:00,327.56,328.44,327.0,327.38,17504.0,317.2158,318.068,316.6735,317.0415,17504.0
2021-11-24 09:50:00,327.15,327.41,326.3,327.26,17885.0,316.8187,317.0705,315.9956,316.9253,17885.0
2021-11-24 10:00:00,327.04,327.69,326.74,327.13,16577.0,316.7122,317.3417,316.4217,316.7994,16577.0
2021-11-24 10:10:00,327.25,327.25,326.26,326.73,6329.0,316.9156,316.9156,315.9568,316.412,6329.0
2021-11-24 10:20:00,326.74,327.25,326.7,327.18,14878.0,316.4217,316.9156,316.3829,316.8478,14878.0
2021-11-24 10:30:00,327.15,327.32,326.89,327.22,7314.0,316.8187,316.9834,316.5669,316.8865,7314.0
2021-11-24 10:40:00,327.27,327.65,327.04,327.21,5952.0,316.9349,317.3029,316.7122,316.8768,5952.0
2021-11-24 10:50:00,327.15,327.46,327.08,327.41,7470.0,316.8187,317.1189,316.7509,317.0705,7470.0
2021-11-24 11:00:00,327.26,327.89,327.05,327.87,8492.0,316.9253,317.5354,316.7219,317.516,8492.0
2021-11-24 11:10:00,327.91,328.16,327.79,327.95,11076.0,317.5547,317.7968,317.4385,317.5935,11076.0
2021-11-24 11:20:00,327.95,327.95,327.67,327.87,3003.0,317.5935,317.5935,317.3223,317.516,3003.0
2021-11-24 11:30:00,328.0,328.15,327.88,327.99,9122.0,317.6419,317.7872,317.5257,317.6322,9122.0
2021-11-24 11:40:00,328.09,328.48,327.94,327.97,19420.0,317.7291,318.1067,317.5838,317.6128,19420.0
2021-11-24 11:50:00,327.93,328.22,327.91,327.93,12589.0,317.5741,317.8549,317.5547,317.5741,12589.0
2021-11-24 12:00:00,328.08,328.56,328.01,328.29,15082.0,317.7194,318.1842,317.6516,317.9227,15082.0
2021-11-24 12:10:00,328.17,328.25,327.68,327.69,8616.0,317.8065,317.884,317.332,317.3417,8616.0
2021-11-24 12:20:00,327.55,327.75,327.44,327.66,2424.0,317.2061,317.3998,317.0996,317.3126,2424.0
2021-11-24 12:30:00,327.82,328.13,327.82,327.98,6193.0,317.4676,317.7678,317.4676,317.6225,6193.0
2021-11-24 12:40:00,327.88,328.06,327.77,327.97,7484.0,317.5257,317.7,317.4192,317.6128,7484.0
2021-11-24 12:50:00,327.98,328.14,327.83,328.04,6400.0,317.6225,317.7775,317.4773,317.6806,6400.0
2021-11-24 13:00:00,328.0,328.1,327.89,328.0,4800.0,317.6419,317.7387,317.5354,317.6419,4800.0
2021-11-24 13:10:00,328.01,328.11,327.88,327.88,6020.0,317.6516,317.7484,317.5257,317.5257,6020.0
2021-11-24 13:20:00,327.85,328.04,327.71,327.75,6671.0,317.4966,317.6806,317.3611,317.3998,6671.0
2021-11-24 13:30:00,327.78,327.79,327.53,327.65,4343.0,317.4288,317.4385,317.1867,317.3029,4343.0
2021-11-24 13:40:00,327.66,327.67,327.15,327.17,7672.0,317.3126,317.3223,316.8187,316.8381,7672.0
2021-11-24 13:50:00,327.13,327.16,326.7,326.99,2983.0,316.7994,316.8284,316.3829,316.6638,2983.0
2021-11-24 14:00:00,327.28,327.29,326.42,326.8,4121.0,316.9446,316.9543,316.1118,316.4798,4121.0
2021-11-24 14:10:00,326.5,327.01,326.24,327.01,3263.0,316.1893,316.6832,315.9375,316.6832,3263.0
2021-11-24 14:20:00,327.05,327.36,326.92,327.04,4050.0,316.7219,317.0221,316.596,316.7122,4050.0
2021-11-24 14:30:00,327.08,327.47,327.08,327.39,3910.0,316.7509,317.1286,316.7509,317.0512,3910.0
2021-11-24 14:40:00,327.36,327.5,327.17,327.22,4014.0,317.0221,317.1577,316.8381,316.8865,4014.0
2021-11-24 14:50:00,327.35,327.79,327.35,327.51,5994.0,317.0124,317.4385,317.0124,317.1674,5994.0
2021-11-24 15:00:00,327.4,327.66,327.31,327.66,4387.0,317.0608,317.3126,316.9737,317.3126,4387.0
2021-11-24 15:10:00,327.61,327.79,327.58,327.79,3649.0,317.2642,317.4385,317.2352,317.4385,3649.0
2021-11-24 15:20:00,327.81,327.88,327.6,327.68,6571.0,317.4579,317.5257,317.2545,317.332,6571.0
2021-11-24 15:30:00,327.67,327.9,327.47,327.84,11545.0,317.3223,317.5451,317.1286,317.4869,11545.0
2021-11-24 15:40:00,327.77,327.88,327.36,327.5,10658.0,317.4192,317.5257,317.0221,317.1577,10658.0
2021-11-24 15:50:00,327.47,328.13,327.47,328.02,49228.0,317.1286,317.7678,317.1286,317.6613,49228.0
2021-11-26 09:30:00,323.92,328.73,323.75,327.35,37755.0,313.6907,318.3488,313.5261,317.0124,37755.0
2021-11-26 09:40:00,327.44,328.14,324.61,324.62,49805.0,317.0996,317.7775,314.359,314.3686,49805.0
2021-11-26 09:50:00,324.79,325.22,324.0,324.77,16631.0,314.5333,314.9497,313.7682,314.5139,16631.0
2021-11-26 10:00:00,324.57,324.69,323.78,324.29,24434.0,314.3202,314.4364,313.5552,314.0491,24434.0
2021-11-26 10:10:00,324.4,325.58,323.82,325.58,19955.0,314.1556,315.2983,313.5939,315.2983,19955.0
2021-11-26 10:20:00,325.51,327.16,325.51,326.15,27046.0,315.2305,316.8284,315.2305,315.8503,27046.0
2021-11-26 10:30:00,326.07,327.21,325.91,326.53,13335.0,315.7728,316.8768,315.6179,316.2183,13335.0
2021-11-26 10:40:00,326.61,327.4,326.31,327.12,15110.0,316.2958,317.0608,316.0053,316.7897,15110.0
2021-11-26 10:50:00,326.99,327.41,326.33,326.72,13218.0,316.6638,317.0705,316.0246,316.4023,13218.0
2021-11-26 11:00:00,326.72,327.0,325.53,326.41,8157.0,316.4023,316.6735,315.2499,316.1021,8157.0
2021-11-26 11:10:00,326.49,326.83,325.63,325.76,45496.0,316.1796,316.5088,315.3467,315.4726,45496.0
2021-11-26 11:20:00,325.74,326.06,325.5,326.06,11362.0,315.4533,315.7632,315.2208,315.7632,11362.0
2021-11-26 11:30:00,326.05,326.81,325.29,326.78,26680.0,315.7535,316.4895,315.0175,316.4604,26680.0
2021-11-26 11:40:00,326.9,327.49,326.47,326.9,13493.0,316.5766,317.148,316.1602,316.5766,13493.0
2021-11-26 11:50:00,326.85,326.85,326.13,326.13,9099.0,316.5282,316.5282,315.8309,315.8309,9099.0
2021-11-26 12:00:00,326.15,326.56,325.16,326.23,20706.0,315.8503,316.2474,314.8916,315.9278,20706.0
2021-11-26 12:10:00,326.28,326.8,325.7,326.04,30453.0,315.9762,316.4798,315.4145,315.7438,30453.0
2021-11-26 12:20:00,325.9,326.74,325.82,326.49,7357.0,315.6082,316.4217,315.5307,316.1796,7357.0
2021-11-26 12:30:00,326.27,326.56,326.11,326.25,22271.0,315.9665,316.2474,315.8116,315.9472,22271.0
2021-11-26 12:40:00,326.13,326.13,324.87,324.98,27931.0,315.8309,315.8309,314.6107,314.7173,27931.0
2021-11-26 12:50:00,324.88,324.88,323.0,323.85,95208.0,314.6204,314.6204,312.7998,313.623,95208.0
2021-11-29 09:30:00,325.34,325.69,323.61,324.76,34281.0,315.0659,315.4048,313.3905,314.5042,34281.0
2021-11-29 09:40:00,324.85,326.44,324.76,326.1,49623.0,314.5914,316.1312,314.5042,315.8019,49623.0
2021-11-29 09:50:00,325.78,327.32,325.67,327.15,17807.0,315.492,316.9834,315.3855,316.8187,17807.0
2021-11-29 10:00:00,327.36,328.37,326.65,327.29,22353.0,317.0221,318.0002,316.3345,316.9543,22353.0
2021-11-29 10:10:00,327.37,328.26,327.09,328.26,8557.0,317.0318,317.8937,316.7606,317.8937,8557.0
2021-11-29 10:20:00,328.22,328.36,327.54,328.36,6109.0,317.8549,317.9905,317.1964,317.9905,6109.0
2021-11-29 10:30:00,328.35,329.27,328.32,329.23,33267.0,317.9808,318.8718,317.9518,318.8331,33267.0
2021-11-29 10:40:00,329.23,329.98,328.73,329.92,24656.0,318.8331,319.5594,318.3488,319.5013,24656.0
2021-11-29 10:50:00,329.99,330.54,329.95,329.96,20546.0,319.5691,320.1017,319.5303,319.54,20546.0
2021-11-29 11:00:00,329.98,331.13,329.92,331.13,17704.0,319.5594,320.6731,319.5013,320.6731,17704.0
2021-11-29 11:10:00,331.25,331.58,330.6,330.75,35437.0,320.7893,321.1088,320.1598,320.3051,35437.0
2021-11-29 11:20:00,330.91,331.71,330.72,331.64,18971.0,320.46,321.2347,320.276,321.1669,18971.0
2021-11-29 11:30:00,331.66,332.97,331.65,332.77,22959.0,321.1863,322.4549,321.1766,322.2613,22959.0
2021-11-29 11:40:00,332.71,333.32,332.66,332.91,21647.0,322.2032,322.7939,322.1547,322.3968,21647.0
2021-11-29 11:50:00,332.85,333.25,332.82,333.01,15114.0,322.3387,322.7261,322.3097,322.4937,15114.0
2021-11-29 12:00:00,333.1,333.83,333.01,333.36,23805.0,322.5808,323.2878,322.4937,322.8326,23805.0
2021-11-29 12:10:00,333.34,333.35,332.9,333.26,12803.0,322.8133,322.8229,322.3872,322.7358,12803.0
2021-11-29 12:20:00,333.16,333.72,333.04,333.57,7432.0,322.6389,323.1813,322.5227,323.036,7432.0
2021-11-29 12:30:00,333.56,334.19,333.56,333.98,13293.0,323.0263,323.6364,323.0263,323.433,13293.0
2021-11-29 12:40:00,333.87,334.73,333.86,334.62,9281.0,323.3265,324.1594,323.3168,324.0528,9281.0
2021-11-29 12:50:00,334.62,334.83,333.96,334.15,8657.0,324.0528,324.2562,323.4137,323.5977,8657.0
2021-11-29 13:00:00,334.12,334.29,333.92,334.14,9939.0,323.5686,323.7333,323.3749,323.588,9939.0
2021-11-29 13:10:00,334.2,334.34,333.8,334.16,17198.0,323.6461,323.7817,323.2587,323.6074,17198.0
2021-11-29 13:20:00,334.22,334.24,333.92,334.2,11067.0,323.6655,323.6848,323.3749,323.6461,11067.0
2021-11-29 13:30:00,334.24,334.56,333.95,333.99,9646.0,323.6848,323.9947,323.404,323.4427,9646.0
2021-11-29 13:40:00,334.05,334.12,333.89,333.99,12526.0,323.5008,323.5686,323.3459,323.4427,12526.0
2021-11-29 13:50:00,333.98,334.27,333.87,334.22,13698.0,323.433,323.7139,323.3265,323.6655,13698.0
2021-11-29 14:00:00,334.33,334.74,334.25,334.44,10361.0,323.772,324.169,323.6945,323.8785,10361.0
2021-11-29 14:10:00,334.37,334.7,334.3,334.52,8187.0,323.8107,324.1303,323.7429,323.956,8187.0
2021-11-29 14:20:00,334.43,334.97,334.36,334.96,11322.0,323.8688,324.3918,323.801,324.3821,11322.0
2021-11-29 14:30:00,335.0,335.26,334.83,334.98,32802.0,324.4208,324.6726,324.2562,324.4015,32802.0
2021-11-29 14:40:00,334.96,335.1,334.36,334.37,15014.0,324.3821,324.5177,323.801,323.8107,15014.0
2021-11-29 14:50:00,334.37,334.41,333.82,334.17,17731.0,323.8107,323.8495,323.2781,323.617,17731.0
2021-11-29 15:00:00,334.28,334.39,333.92,334.23,11184.0,323.7236,323.8301,323.3749,323.6752,11184.0
2021-11-29 15:10:00,334.16,334.6,334.01,334.56,13655.0,323.6074,324.0335,323.4621,323.9947,13655.0
2021-11-29 15:20:00,334.61,334.86,334.49,334.6,22339.0,324.0432,324.2853,323.9269,324.0335,22339.0
2021-11-29 15:30:00,334.6,335.07,334.57,334.72,26595.0,324.0335,324.4886,324.0044,324.1497,26595.0
2021-11-29 15:40:00,334.75,334.92,334.51,334.91,39091.0,324.1787,324.3434,323.9463,324.3337,39091.0
2021-11-29 15:50:00,334.85,335.08,334.28,334.29,169558.0,324.2756,324.4983,323.7236,323.7333,169558.0
2021-11-30 09:30:00,332.94,335.27,331.84,333.16,33812.0,322.4259,324.6823,321.3606,322.6389,33812.0
2021-11-30 09:40:00,333.27,333.79,332.63,333.1,27633.0,322.7455,323.249,322.1257,322.5808,27633.0
2021-11-30 09:50:00,332.97,334.01,332.77,334.0,22653.0,322.4549,323.4621,322.2613,323.4524,22653.0
2021-11-30 10:00:00,333.88,336.68,333.88,336.55,24427.0,323.3362,326.0478,323.3362,325.9219,24427.0
2021-11-30 10:10:00,336.43,336.43,335.36,336.02,13523.0,325.8057,325.8057,324.7695,325.4086,13523.0
2021-11-30 10:20:00,336.12,336.19,335.08,336.19,14211.0,325.5055,325.5733,324.4983,325.5733,14211.0
2021-11-30 10:30:00,336.59,337.53,336.3,336.68,20548.0,325.9606,326.8709,325.6798,326.0478,20548.0
2021-11-30 10:40:00,336.68,337.14,335.6,335.69,17199.0,326.0478,326.4933,325.0019,325.089,17199.0
2021-11-30 10:50:00,335.38,336.02,334.52,334.56,45824.0,324.7888,325.4086,323.956,323.9947,45824.0
2021-11-30 11:00:00,334.45,334.79,333.65,334.04,44719.0,323.8882,324.2175,323.1135,323.4912,44719.0
2021-11-30 11:10:00,333.89,336.03,333.89,335.36,30798.0,323.3459,325.4183,323.3459,324.7695,30798.0
2021-11-30 11:20:00,335.43,335.53,334.22,335.0,19333.0,324.8373,324.9341,323.6655,324.4208,19333.0
2021-11-30 11:30:00,334.9,335.12,333.47,334.12,27261.0,324.324,324.537,322.9392,323.5686,27261.0
2021-11-30 11:40:00,334.0,334.16,332.86,333.52,23010.0,323.4524,323.6074,322.3484,322.9876,23010.0
2021-11-30 11:50:00,333.51,334.32,332.88,334.27,15032.0,322.9779,323.7623,322.3678,323.7139,15032.0
2021-11-30 12:00:00,334.51,334.53,333.72,334.31,22240.0,323.9463,323.9657,323.1813,323.7526,22240.0
2021-11-30 12:10:00,334.31,335.54,334.26,335.34,24174.0,323.7526,324.9438,323.7042,324.7501,24174.0
2021-11-30 12:20:00,335.3,336.49,335.1,335.64,24579.0,324.7114,325.8638,324.5177,325.0406,24579.0
2021-11-30 12:30:00,335.37,335.56,334.04,334.43,10799.0,324.7792,324.9632,323.4912,323.8688,10799.0
2021-11-30 12:40:00,334.55,334.72,333.88,334.07,14315.0,323.985,324.1497,323.3362,323.5202,14315.0
2021-11-30 12:50:00,334.06,334.38,333.77,333.91,15430.0,323.5105,323.8204,323.2297,323.3653,15430.0
2021-11-30 13:00:00,333.89,334.42,333.67,334.36,19039.0,323.3459,323.8592,323.1328,323.801,19039.0
2021-11-30 13:10:00,334.36,334.41,333.9,334.04,13874.0,323.801,323.8495,323.3556,323.4912,13874.0
2021-11-30 13:20:00,333.98,334.05,332.91,332.91,13747.0,323.433,323.5008,322.3968,322.3968,13747.0
2021-11-30 13:30:00,332.95,333.62,332.8,332.97,9291.0,322.4356,323.0844,322.2903,322.4549,9291.0
2021-11-30 13:40:00,333.0,333.54,332.87,333.38,10693.0,322.484,323.0069,322.3581,322.852,10693.0
2021-11-30 13:50:00,333.44,333.55,333.24,333.4,4625.0,322.9101,323.0166,322.7164,322.8714,4625.0
2021-11-30 14:00:00,333.4,333.86,333.2,333.86,10210.0,322.8714,323.3168,322.6777,323.3168,10210.0
2021-11-30 14:10:00,333.8,334.74,333.7,334.56,13130.0,323.2587,324.169,323.1619,323.9947,13130.0
2021-11-30 14:20:00,334.56,334.86,334.06,334.34,9141.0,323.9947,324.2853,323.5105,323.7817,9141.0
2021-11-30 14:30:00,334.23,334.37,333.9,333.97,14868.0,323.6752,323.8107,323.3556,323.4234,14868.0
2021-11-30 14:40:00,334.04,334.13,333.52,333.79,18735.0,323.4912,323.5783,322.9876,323.249,18735.0
2021-11-30 14:50:00,333.86,333.92,333.47,333.86,38094.0,323.3168,323.3749,322.9392,323.3168,38094.0
2021-11-30 15:00:00,333.83,334.01,332.21,332.34,21432.0,323.2878,323.4621,321.7189,321.8448,21432.0
2021-11-30 15:10:00,332.11,332.12,331.35,331.94,17741.0,321.6221,321.6318,320.8861,321.4575,17741.0
2021-11-30 15:20:00,331.98,332.39,331.82,331.95,26680.0,321.4962,321.8933,321.3413,321.4672,26680.0
2021-11-30 15:30:00,331.99,332.29,331.85,331.92,40497.0,321.5059,321.7964,321.3703,321.4381,40497.0
2021-11-30 15:40:00,331.98,332.37,331.66,331.73,53310.0,321.4962,321.8739,321.1863,321.2541,53310.0
2021-11-30 15:50:00,331.65,331.65,329.4,331.11,157641.0,321.1766,321.1766,318.9977,320.6537,157641.0
2021-12-01 09:30:00,333.4,335.9,332.8,335.3,34659.0,322.8714,325.2924,322.2903,324.7114,34659.0
2021-12-01 09:40:00,335.76,336.62,334.79,336.44,15018.0,325.1568,325.9897,324.2175,325.8154,15018.0
2021-12-01 09:50:00,336.29,336.46,333.97,334.79,16698.0,325.6701,325.8347,323.4234,324.2175,16698.0
2021-12-01 10:00:00,334.98,335.9,334.82,335.9,9473.0,324.4015,325.2924,324.2465,325.2924,9473.0
2021-12-01 10:10:00,335.93,337.75,335.92,337.57,13239.0,325.3215,327.084,325.3118,326.9097,13239.0
2021-12-01 10:20:00,337.75,338.56,337.46,338.04,17999.0,327.084,327.8684,326.8032,327.3648,17999.0
2021-12-01 10:30:00,337.91,338.02,336.82,336.91,10128.0,327.2389,327.3455,326.1834,326.2705,10128.0
2021-12-01 10:40:00,336.97,337.74,336.21,337.46,13420.0,326.3286,327.0743,325.5926,326.8032,13420.0
2021-12-01 10:50:00,337.53,338.12,337.26,337.47,22180.0,326.8709,327.4423,326.6095,326.8128,22180.0
2021-12-01 11:00:00,337.45,337.84,336.44,336.44,24223.0,326.7935,327.1712,325.8154,325.8154,24223.0
2021-12-01 11:10:00,336.49,337.96,336.49,337.91,11263.0,325.8638,327.2874,325.8638,327.2389,11263.0
2021-12-01 11:20:00,337.92,338.32,337.77,338.0,15782.0,327.2486,327.636,327.1034,327.3261,15782.0
2021-12-01 11:30:00,338.1,339.26,338.01,339.03,16156.0,327.4229,328.5463,327.3358,328.3236,16156.0
2021-12-01 11:40:00,339.13,339.23,338.22,339.17,13970.0,328.4204,328.5173,327.5392,328.4592,13970.0
2021-12-01 11:50:00,339.16,339.18,338.52,339.0,10821.0,328.4495,328.4688,327.8297,328.2945,10821.0
2021-12-01 12:00:00,339.04,339.11,338.41,338.58,9900.0,328.3333,328.401,327.7232,327.8878,9900.0
2021-12-01 12:10:00,338.68,339.67,338.68,339.43,10172.0,327.9846,328.9434,327.9846,328.7109,10172.0
2021-12-01 12:20:00,339.4,339.48,338.54,338.92,9466.0,328.6819,328.7594,327.849,328.217,9466.0
2021-12-01 12:30:00,338.92,339.03,338.38,339.0,9908.0,328.217,328.3236,327.6941,328.2945,9908.0
2021-12-01 12:40:00,338.8,339.07,338.45,338.48,12677.0,328.1008,328.3623,327.7619,327.7909,12677.0
2021-12-01 12:50:00,338.48,338.66,337.42,337.5,10828.0,327.7909,327.9653,326.7644,326.8419,10828.0
2021-12-01 13:00:00,337.53,337.68,336.52,336.81,11351.0,326.8709,327.0162,325.8928,326.1737,11351.0
2021-12-01 13:10:00,336.63,337.16,336.16,336.16,15348.0,325.9994,326.5126,325.5442,325.5442,15348.0
2021-12-01 13:20:00,336.19,337.09,336.08,337.04,6192.0,325.5733,326.4448,325.4667,326.3964,6192.0
2021-12-01 13:30:00,337.13,337.3,336.85,337.12,9236.0,326.4836,326.6482,326.2124,326.4739,9236.0
2021-12-01 13:40:00,337.2,337.29,335.51,335.51,10304.0,326.5514,326.6385,324.9147,324.9147,10304.0
2021-12-01 13:50:00,335.67,336.71,335.62,336.51,9185.0,325.0697,326.0768,325.0213,325.8832,9185.0
2021-12-01 14:00:00,336.35,336.76,335.79,335.79,12339.0,325.7282,326.1253,325.1859,325.1859,12339.0
2021-12-01 14:10:00,335.74,336.21,335.18,335.55,9692.0,325.1375,325.5926,324.5952,324.9535,9692.0
2021-12-01 14:20:00,335.45,336.49,335.36,336.49,15028.0,324.8566,325.8638,324.7695,325.8638,15028.0
2021-12-01 14:30:00,336.37,337.0,336.23,336.76,11006.0,325.7476,326.3577,325.612,326.1253,11006.0
2021-12-01 14:40:00,336.69,337.49,336.45,337.47,26529.0,326.0575,326.8322,325.825,326.8128,26529.0
2021-12-01 14:50:00,337.5,337.58,336.97,337.09,13235.0,326.8419,326.9194,326.3286,326.4448,13235.0
2021-12-01 15:00:00,337.25,337.62,336.57,336.57,29093.0,326.5998,326.9581,325.9413,325.9413,29093.0
2021-12-01 15:10:00,336.48,336.66,335.57,335.67,13130.0,325.8541,326.0284,324.9728,325.0697,13130.0
2021-12-01 15:20:00,335.78,335.78,334.3,334.36,14773.0,325.1762,325.1762,323.7429,323.801,14773.0
2021-12-01 15:30:00,334.2,334.85,333.49,334.7,26890.0,323.6461,324.2756,322.9585,324.1303,26890.0
2021-12-01 15:40:00,334.7,335.51,334.11,334.16,33846.0,324.1303,324.9147,323.5589,323.6074,33846.0
2021-12-01 15:50:00,334.05,334.13,330.83,330.97,124700.0,323.5008,323.5783,320.3825,320.5181,124700.0
2021-12-02 09:30:00,331.73,334.44,330.76,333.24,24812.0,321.2541,323.8785,320.3147,322.7164,24812.0
2021-12-02 09:40:00,332.6,335.92,332.17,335.02,11297.0,322.0966,325.3118,321.6802,324.4402,11297.0
2021-12-02 09:50:00,335.2,338.65,335.07,338.47,33483.0,324.6145,327.9556,324.4886,327.7813,33483.0
2021-12-02 10:00:00,338.3,339.66,336.96,339.5,21010.0,327.6166,328.9337,326.3189,328.7787,21010.0
2021-12-02 10:10:00,339.69,341.36,339.46,341.36,37608.0,328.9627,330.58,328.74,330.58,37608.0
2021-12-02 10:20:00,341.56,342.61,341.12,342.61,15272.0,330.7737,331.7905,330.3476,331.7905,15272.0
2021-12-02 10:30:00,342.22,342.52,341.31,342.15,41157.0,331.4128,331.7034,330.5316,331.345,41157.0
2021-12-02 10:40:00,342.15,342.21,340.64,341.29,24325.0,331.345,331.4031,329.8827,330.5122,24325.0
2021-12-02 10:50:00,341.41,342.13,340.29,340.92,23994.0,330.6284,331.3257,329.5438,330.1539,23994.0
2021-12-02 11:00:00,341.11,342.6,341.0,342.43,21177.0,330.3379,331.7808,330.2314,331.6162,21177.0
2021-12-02 11:10:00,342.37,342.47,341.38,341.93,11510.0,331.5581,331.6549,330.5994,331.132,11510.0
2021-12-02 11:20:00,341.95,342.68,341.02,341.17,16502.0,331.1514,331.8583,330.2507,330.396,16502.0
2021-12-02 11:30:00,341.09,341.1,339.2,339.6,13896.0,330.3185,330.3282,328.4882,328.8756,13896.0
2021-12-02 11:40:00,339.54,340.31,338.95,339.63,7523.0,328.8175,329.5632,328.2461,328.9046,7523.0
2021-12-02 11:50:00,339.53,339.95,339.03,339.34,7825.0,328.8078,329.2145,328.3236,328.6238,7825.0
2021-12-02 12:00:00,339.41,339.75,338.94,339.75,5704.0,328.6916,329.0208,328.2364,329.0208,5704.0
2021-12-02 12:10:00,339.79,340.7,339.76,340.57,14793.0,329.0596,329.9408,329.0305,329.8149,14793.0
2021-12-02 12:20:00,340.65,340.65,339.88,339.9,8462.0,329.8924,329.8924,329.1467,329.1661,8462.0
2021-12-02 12:30:00,339.9,340.48,339.82,340.31,10704.0,329.1661,329.7278,329.0886,329.5632,10704.0
2021-12-02 12:40:00,340.22,340.79,339.94,340.71,7690.0,329.476,330.028,329.2048,329.9505,7690.0
2021-12-02 12:50:00,340.74,340.81,340.48,340.64,6608.0,329.9796,330.0474,329.7278,329.8827,6608.0
2021-12-02 13:00:00,340.64,341.04,340.1,341.02,11418.0,329.8827,330.2701,329.3598,330.2507,11418.0
2021-12-02 13:10:00,340.89,341.75,340.89,341.55,9486.0,330.1248,330.9577,330.1248,330.764,9486.0
2021-12-02 13:20:00,341.57,341.66,340.58,341.06,14630.0,330.7834,330.8705,329.8246,330.2895,14630.0
2021-12-02 13:30:00,341.09,342.22,340.97,342.21,8692.0,330.3185,331.4128,330.2023,331.4031,8692.0
2021-12-02 13:40:00,342.19,342.28,341.49,341.49,6617.0,331.3838,331.4709,330.7059,330.7059,6617.0
2021-12-02 13:50:00,341.38,342.92,341.38,342.63,6684.0,330.5994,332.0907,330.5994,331.8099,6684.0
2021-12-02 14:00:00,342.63,342.64,341.47,341.79,10151.0,331.8099,331.8196,330.6865,330.9964,10151.0
2021-12-02 14:10:00,341.85,341.96,341.24,341.5,9340.0,331.0545,331.161,330.4638,330.7156,9340.0
2021-12-02 14:20:00,341.64,342.08,341.52,342.04,8948.0,330.8512,331.2773,330.7349,331.2385,8948.0
2021-12-02 14:30:00,341.96,341.96,340.92,341.67,14620.0,331.161,331.161,330.1539,330.8802,14620.0
2021-12-02 14:40:00,341.75,341.75,340.62,340.62,11447.0,330.9577,330.9577,329.8634,329.8634,11447.0
2021-12-02 14:50:00,340.88,341.3,340.68,341.17,10156.0,330.1152,330.5219,329.9215,330.396,10156.0
2021-12-02 15:00:00,341.14,341.57,341.12,341.4,10373.0,330.3669,330.7834,330.3476,330.6187,10373.0
2021-12-02 15:10:00,341.43,341.47,340.08,340.49,16607.0,330.6478,330.6865,329.3404,329.7375,16607.0
2021-12-02 15:20:00,340.37,341.22,340.04,341.13,15559.0,329.6213,330.4444,329.3017,330.3573,15559.0
2021-12-02 15:30:00,341.17,341.51,340.67,340.88,17334.0,330.396,330.7253,329.9118,330.1152,17334.0
2021-12-02 15:40:00,340.94,341.57,340.6,341.2,35853.0,330.1733,330.7834,329.844,330.425,35853.0
2021-12-02 15:50:00,341.0,341.09,339.09,339.83,115560.0,330.2314,330.3185,328.3817,329.0983,115560.0
2021-12-03 09:30:00,340.16,346.79,340.16,346.07,83830.0,329.4179,335.8385,329.4179,335.1413,83830.0
2021-12-03 09:40:00,345.98,346.7,343.62,343.66,25228.0,335.0541,335.7514,332.7686,332.8074,25228.0
2021-12-03 09:50:00,343.46,344.75,343.23,343.8,31023.0,332.6137,333.8629,332.3909,332.9429,31023.0
2021-12-03 10:00:00,343.72,344.95,343.17,344.48,23124.0,332.8655,334.0566,332.3328,333.6015,23124.0
2021-12-03 10:10:00,344.11,344.73,343.05,344.27,18860.0,333.2431,333.8436,332.2166,333.3981,18860.0
2021-12-03 10:20:00,344.45,347.04,343.98,346.76,25467.0,333.5724,336.0806,333.1173,335.8095,25467.0
2021-12-03 10:30:00,346.58,346.58,344.1,344.32,25043.0,335.6351,335.6351,333.2335,333.4465,25043.0
2021-12-03 10:40:00,344.43,344.44,342.71,343.04,35507.0,333.553,333.5627,331.8874,332.2069,35507.0
2021-12-03 10:50:00,342.84,343.22,342.08,342.58,32083.0,332.0133,332.3813,331.2773,331.7615,32083.0
2021-12-03 11:00:00,342.45,343.17,341.42,341.69,21958.0,331.6356,332.3328,330.6381,330.8996,21958.0
2021-12-03 11:10:00,342.36,342.87,341.97,342.84,12308.0,331.5484,332.0423,331.1707,332.0133,12308.0
2021-12-03 11:20:00,342.63,344.96,342.47,344.93,22011.0,331.8099,334.0663,331.6549,334.0373,22011.0
2021-12-03 11:30:00,344.93,345.36,343.69,344.5,23637.0,334.0373,334.4537,332.8364,333.6208,23637.0
2021-12-03 11:40:00,344.61,344.61,343.06,343.95,14802.0,333.7274,333.7274,332.2263,333.0882,14802.0
2021-12-03 11:50:00,343.85,344.5,343.11,343.28,43554.0,332.9914,333.6208,332.2747,332.4394,43554.0
2021-12-03 12:00:00,343.4,343.4,342.36,342.81,9918.0,332.5556,332.5556,331.5484,331.9842,9918.0
2021-12-03 12:10:00,342.82,342.89,341.8,342.01,12103.0,331.9939,332.0617,331.0061,331.2095,12103.0
2021-12-03 12:20:00,342.08,342.7,341.48,342.38,28113.0,331.2773,331.8777,330.6962,331.5678,28113.0
2021-12-03 12:30:00,342.19,342.95,341.65,342.44,32766.0,331.3838,332.1198,330.8608,331.6259,32766.0
2021-12-03 12:40:00,342.55,343.21,342.14,342.37,9169.0,331.7324,332.3716,331.3354,331.5581,9169.0
2021-12-03 12:50:00,342.28,342.87,342.03,342.34,5894.0,331.4709,332.0423,331.2288,331.529,5894.0
2021-12-03 13:00:00,342.35,342.44,341.16,341.46,18410.0,331.5387,331.6259,330.3863,330.6768,18410.0
2021-12-03 13:10:00,341.52,342.23,341.12,341.81,24245.0,330.7349,331.4225,330.3476,331.0158,24245.0
2021-12-03 13:20:00,341.69,342.32,341.46,341.47,11179.0,330.8996,331.5097,330.6768,330.6865,11179.0
2021-12-03 13:30:00,341.6,341.67,340.24,340.58,12216.0,330.8124,330.8802,329.4954,329.8246,12216.0
2021-12-03 13:40:00,340.49,341.23,339.56,339.9,26233.0,329.7375,330.4541,328.8368,329.1661,26233.0
2021-12-03 13:50:00,340.07,340.58,339.51,339.71,12872.0,329.3307,329.8246,328.7884,328.9821,12872.0
2021-12-03 14:00:00,339.71,339.96,338.85,339.45,33500.0,328.9821,329.2242,328.1493,328.7303,33500.0
2021-12-03 14:10:00,339.69,339.81,338.77,339.02,20843.0,328.9627,329.0789,328.0718,328.3139,20843.0
2021-12-03 14:20:00,338.97,339.91,338.69,339.45,19272.0,328.2655,329.1758,327.9943,328.7303,19272.0
2021-12-03 14:30:00,339.45,339.59,338.0,338.09,12453.0,328.7303,328.8659,327.3261,327.4133,12453.0
2021-12-03 14:40:00,338.03,338.86,337.98,338.29,11080.0,327.3552,328.1589,327.3067,327.6069,11080.0
2021-12-03 14:50:00,338.29,338.73,337.33,337.46,11383.0,327.6069,328.033,326.6773,326.8032,11383.0
2021-12-03 15:00:00,337.44,338.47,336.89,337.35,14184.0,326.7838,327.7813,326.2512,326.6966,14184.0
2021-12-03 15:10:00,337.36,338.78,337.35,338.13,15011.0,326.7063,328.0815,326.6966,327.452,15011.0
2021-12-03 15:20:00,338.48,339.36,338.4,339.02,10288.0,327.7909,328.6432,327.7135,328.3139,10288.0
2021-12-03 15:30:00,339.05,340.06,338.32,338.32,23110.0,328.3429,329.321,327.636,327.636,23110.0
2021-12-03 15:40:00,338.43,339.65,338.2,339.65,46453.0,327.7425,328.924,327.5198,328.924,46453.0
2021-12-03 15:50:00,339.77,342.98,339.77,342.38,144071.0,329.0402,332.1488,329.0402,331.5678,144071.0
2021-12-06 09:30:00,345.3,345.39,342.51,343.65,24119.0,334.3956,334.4827,331.6937,332.7977,24119.0
2021-12-06 09:40:00,344.17,344.65,342.77,343.36,12080.0,333.3013,333.7661,331.9455,332.5168,12080.0
2021-12-06 09:50:00,343.69,344.56,342.8,343.2,13110.0,332.8364,333.6789,331.9745,332.3619,13110.0
2021-12-06 10:00:00,343.37,343.58,342.4,342.97,19888.0,332.5265,332.7299,331.5871,332.1391,19888.0
2021-12-06 10:10:00,343.17,344.13,343.16,343.53,18138.0,332.3328,333.2625,332.3231,332.6815,18138.0
2021-12-06 10:20:00,343.62,343.75,341.98,341.99,14610.0,332.7686,332.8945,331.1804,331.1901,14610.0
2021-12-06 10:30:00,341.87,342.6,341.41,342.04,15965.0,331.0739,331.7808,330.6284,331.2385,15965.0
2021-12-06 10:40:00,342.04,342.04,340.97,341.22,9612.0,331.2385,331.2385,330.2023,330.4444,9612.0
2021-12-06 10:50:00,341.38,341.89,340.82,341.81,8889.0,330.5994,331.0933,330.057,331.0158,8889.0
2021-12-06 11:00:00,341.89,341.92,340.34,340.46,22146.0,331.0933,331.1223,329.5922,329.7084,22146.0
2021-12-06 11:10:00,340.56,341.35,339.84,341.24,8729.0,329.8053,330.5703,329.108,330.4638,8729.0
2021-12-06 11:20:00,341.24,341.24,340.56,340.78,10698.0,330.4638,330.4638,329.8053,330.0183,10698.0
2021-12-06 11:30:00,340.84,341.02,340.35,340.88,11262.0,330.0764,330.2507,329.6019,330.1152,11262.0
2021-12-06 11:40:00,340.89,341.0,340.07,340.13,8736.0,330.1248,330.2314,329.3307,329.3888,8736.0
2021-12-06 11:50:00,340.29,341.45,340.23,341.36,8279.0,329.5438,330.6672,329.4857,330.58,8279.0
2021-12-06 12:00:00,341.49,342.12,341.41,342.09,15522.0,330.7059,331.316,330.6284,331.2869,15522.0
2021-12-06 12:10:00,342.07,342.44,341.42,342.44,8803.0,331.2676,331.6259,330.6381,331.6259,8803.0
2021-12-06 12:20:00,342.34,342.67,342.13,342.17,12071.0,331.529,331.8486,331.3257,331.3644,12071.0
2021-12-06 12:30:00,342.16,342.72,342.02,342.03,14248.0,331.3547,331.897,331.2191,331.2288,14248.0
2021-12-06 12:40:00,342.02,342.99,342.01,342.89,7871.0,331.2191,332.1585,331.2095,332.0617,7871.0
2021-12-06 12:50:00,342.8,343.48,342.7,343.47,5013.0,331.9745,332.633,331.8777,332.6234,5013.0
2021-12-06 13:00:00,343.51,343.82,343.17,343.69,6912.0,332.6621,332.9623,332.3328,332.8364,6912.0
2021-12-06 13:10:00,343.68,343.77,343.24,343.53,7162.0,332.8267,332.9139,332.4006,332.6815,7162.0
2021-12-06 13:20:00,343.44,344.06,343.44,343.59,6103.0,332.5943,333.1947,332.5943,332.7396,6103.0
2021-12-06 13:30:00,343.65,343.71,343.1,343.24,7063.0,332.7977,332.8558,332.265,332.4006,7063.0
2021-12-06 13:40:00,343.15,344.15,343.15,344.13,7785.0,332.3135,333.2819,332.3135,333.2625,7785.0
2021-12-06 13:50:00,343.95,344.09,343.72,343.87,9096.0,333.0882,333.2238,332.8655,333.0107,9096.0
2021-12-06 14:00:00,343.96,344.56,343.94,343.94,11926.0,333.0979,333.6789,333.0785,333.0785,11926.0
2021-12-06 14:10:00,343.94,343.94,343.18,343.22,5217.0,333.0785,333.0785,332.3425,332.3813,5217.0
2021-12-06 14:20:00,343.1,343.13,342.62,342.62,6469.0,332.265,332.2941,331.8002,331.8002,6469.0
2021-12-06 14:30:00,342.78,342.79,342.49,342.72,9604.0,331.9551,331.9648,331.6743,331.897,9604.0
2021-12-06 14:40:00,342.63,342.63,341.85,341.93,7021.0,331.8099,331.8099,331.0545,331.132,7021.0
2021-12-06 14:50:00,341.99,342.0,341.01,341.42,17107.0,331.1901,331.1998,330.241,330.6381,17107.0
2021-12-06 15:00:00,341.4,341.66,340.75,340.83,9932.0,330.6187,330.8705,329.9893,330.0667,9932.0
2021-12-06 15:10:00,340.83,341.82,340.83,341.73,6634.0,330.0667,331.0255,330.0667,330.9383,6634.0
2021-12-06 15:20:00,341.73,341.85,341.21,341.61,9962.0,330.9383,331.0545,330.4347,330.8221,9962.0
2021-12-06 15:30:00,341.72,341.98,340.97,341.28,19562.0,330.9286,331.1804,330.2023,330.5025,19562.0
2021-12-06 15:40:00,341.17,341.97,340.9,341.47,18923.0,330.396,331.1707,330.1345,330.6865,18923.0
2021-12-06 15:50:00,341.45,342.33,340.71,341.15,108742.0,330.6672,331.5194,329.9505,330.3766,108742.0
2021-12-07 09:30:00,344.62,345.82,342.55,344.97,17451.0,333.737,334.8991,331.7324,334.076,17451.0
2021-12-07 09:40:00,344.47,344.73,343.1,343.13,7585.0,333.5918,333.8436,332.265,332.2941,7585.0
2021-12-07 09:50:00,343.18,343.8,343.01,343.33,9291.0,332.3425,332.9429,332.1779,332.4878,9291.0
2021-12-07 10:00:00,343.53,344.62,343.15,343.15,14566.0,332.6815,333.737,332.3135,332.3135,14566.0
2021-12-07 10:10:00,343.11,344.28,343.1,343.86,10351.0,332.2747,333.4078,332.265,333.001,10351.0
2021-12-07 10:20:00,343.82,344.08,342.88,342.94,12474.0,332.9623,333.2141,332.052,332.1101,12474.0
2021-12-07 10:30:00,343.28,343.93,343.03,343.46,20552.0,332.4394,333.0688,332.1973,332.6137,20552.0
2021-12-07 10:40:00,343.53,344.26,343.4,344.13,24231.0,332.6815,333.3884,332.5556,333.2625,24231.0
2021-12-07 10:50:00,344.17,344.8,343.98,344.59,26173.0,333.3013,333.9114,333.1173,333.708,26173.0
2021-12-07 11:00:00,344.6,344.85,344.3,344.65,10723.0,333.7177,333.9598,333.4271,333.7661,10723.0
2021-12-07 11:10:00,344.74,344.82,344.15,344.16,6799.0,333.8533,333.9307,333.2819,333.2916,6799.0
2021-12-07 11:20:00,344.06,344.06,343.36,343.39,15825.0,333.1947,333.1947,332.5168,332.5459,15825.0
2021-12-07 11:30:00,343.44,343.73,343.32,343.32,9671.0,332.5943,332.8751,332.4781,332.4781,9671.0
2021-12-07 11:40:00,343.32,343.61,342.87,343.61,7656.0,332.4781,332.7589,332.0423,332.7589,7656.0
2021-12-07 11:50:00,343.62,343.62,342.62,342.63,9352.0,332.7686,332.7686,331.8002,331.8099,9352.0
2021-12-07 12:00:00,342.61,343.75,342.61,343.04,12601.0,331.7905,332.8945,331.7905,332.2069,12601.0
2021-12-07 12:10:00,343.03,343.19,341.68,341.91,14557.0,332.1973,332.3522,330.8899,331.1126,14557.0
2021-12-07 12:20:00,342.09,342.58,341.77,342.58,11144.0,331.2869,331.7615,330.977,331.7615,11144.0
2021-12-07 12:30:00,342.5,343.05,342.45,342.68,11630.0,331.684,332.2166,331.6356,331.8583,11630.0
2021-12-07 12:40:00,342.81,342.86,342.31,342.5,11058.0,331.9842,332.0326,331.5,331.684,11058.0
2021-12-07 12:50:00,342.5,342.6,341.85,341.93,15404.0,331.684,331.7808,331.0545,331.132,15404.0
2021-12-07 13:00:00,341.94,342.83,341.63,342.69,16260.0,331.1417,332.0036,330.8415,331.868,16260.0
2021-12-07 13:10:00,342.75,342.87,342.37,342.37,8575.0,331.9261,332.0423,331.5581,331.5581,8575.0
2021-12-07 13:20:00,342.36,342.37,341.95,342.03,9469.0,331.5484,331.5581,331.1514,331.2288,9469.0
2021-12-07 13:30:00,342.06,342.65,342.03,342.5,8108.0,331.2579,331.8293,331.2288,331.684,8108.0
2021-12-07 13:40:00,342.41,342.63,342.38,342.43,8469.0,331.5968,331.8099,331.5678,331.6162,8469.0
2021-12-07 13:50:00,342.48,342.64,342.1,342.3,10180.0,331.6646,331.8196,331.2966,331.4903,10180.0
2021-12-07 14:00:00,342.21,342.21,341.35,341.35,14171.0,331.4031,331.4031,330.5703,330.5703,14171.0
2021-12-07 14:10:00,341.39,341.72,341.35,341.55,17180.0,330.609,330.9286,330.5703,330.764,17180.0
2021-12-07 14:20:00,341.51,341.85,341.43,341.47,10204.0,330.7253,331.0545,330.6478,330.6865,10204.0
2021-12-07 14:30:00,341.44,342.31,341.29,342.31,11499.0,330.6575,331.5,330.5122,331.5,11499.0
2021-12-07 14:40:00,342.31,342.7,342.07,342.58,18861.0,331.5,331.8777,331.2676,331.7615,18861.0
2021-12-07 14:50:00,342.52,342.63,342.14,342.58,16835.0,331.7034,331.8099,331.3354,331.7615,16835.0
2021-12-07 15:00:00,342.55,342.64,342.34,342.37,20168.0,331.7324,331.8196,331.529,331.5581,20168.0
2021-12-07 15:10:00,342.37,342.39,342.09,342.29,21037.0,331.5581,331.5775,331.2869,331.4806,21037.0
2021-12-07 15:20:00,342.27,342.28,341.47,341.77,19791.0,331.4613,331.4709,330.6865,330.977,19791.0
2021-12-07 15:30:00,341.74,342.23,341.61,341.75,18674.0,330.948,331.4225,330.8221,330.9577,18674.0
2021-12-07 15:40:00,341.77,342.1,341.23,341.83,21403.0,330.977,331.2966,330.4541,331.0351,21403.0
2021-12-07 15:50:00,341.67,342.05,341.09,341.78,110674.0,330.8802,331.2482,330.3185,330.9867,110674.0
2021-12-08 09:30:00,342.5,344.08,342.03,343.51,20902.0,331.684,333.2141,331.2288,332.6621,20902.0
2021-12-08 09:40:00,343.3,343.52,341.8,341.96,7808.0,332.4587,332.6718,331.0061,331.161,7808.0
2021-12-08 09:50:00,342.05,342.55,341.31,342.05,7833.0,331.2482,331.7324,330.5316,331.2482,7833.0
2021-12-08 10:00:00,342.01,342.39,341.16,341.42,9171.0,331.2095,331.5775,330.3863,330.6381,9171.0
2021-12-08 10:10:00,341.25,341.29,340.72,340.86,10048.0,330.4735,330.5122,329.9602,330.0958,10048.0
2021-12-08 10:20:00,341.05,341.28,339.39,339.44,12463.0,330.2798,330.5025,328.6722,328.7206,12463.0
2021-12-08 10:30:00,339.55,340.15,339.14,339.34,14343.0,328.8272,329.4082,328.4301,328.6238,14343.0
2021-12-08 10:40:00,339.31,340.16,339.31,340.16,7817.0,328.5947,329.4179,328.5947,329.4179,7817.0
2021-12-08 10:50:00,340.2,340.61,339.98,340.01,13617.0,329.4566,329.8537,329.2436,329.2726,13617.0
2021-12-08 11:00:00,340.04,340.56,339.9,340.32,9241.0,329.3017,329.8053,329.1661,329.5728,9241.0
2021-12-08 11:10:00,340.42,340.54,339.75,340.31,12087.0,329.6697,329.7859,329.0208,329.5632,12087.0
2021-12-08 11:20:00,340.21,340.41,339.98,340.14,9797.0,329.4663,329.66,329.2436,329.3985,9797.0
2021-12-08 11:30:00,340.13,340.13,339.08,339.26,23490.0,329.3888,329.3888,328.372,328.5463,23490.0
2021-12-08 11:40:00,339.22,340.48,339.22,340.44,9268.0,328.5076,329.7278,328.5076,329.689,9268.0
2021-12-08 11:50:00,340.37,341.01,340.37,341.0,11356.0,329.6213,330.241,329.6213,330.2314,11356.0
2021-12-08 12:00:00,340.9,340.9,340.27,340.48,5704.0,330.1345,330.1345,329.5244,329.7278,5704.0
2021-12-08 12:10:00,340.53,340.73,340.52,340.62,4906.0,329.7762,329.9699,329.7665,329.8634,4906.0
2021-12-08 12:20:00,340.58,340.68,340.23,340.55,5939.0,329.8246,329.9215,329.4857,329.7956,5939.0
2021-12-08 12:30:00,340.62,340.89,340.4,340.42,8237.0,329.8634,330.1248,329.6503,329.6697,8237.0
2021-12-08 12:40:00,340.4,340.91,340.35,340.81,7899.0,329.6503,330.1442,329.6019,330.0474,7899.0
2021-12-08 12:50:00,340.85,341.43,340.5,340.84,9122.0,330.0861,330.6478,329.7472,330.0764,9122.0
2021-12-08 13:00:00,340.83,341.65,340.76,341.28,5087.0,330.0667,330.8608,329.9989,330.5025,5087.0
2021-12-08 13:10:00,341.38,341.8,341.31,341.34,6672.0,330.5994,331.0061,330.5316,330.5606,6672.0
2021-12-08 13:20:00,341.38,341.38,340.9,341.3,14739.0,330.5994,330.5994,330.1345,330.5219,14739.0
2021-12-08 13:30:00,341.28,341.31,340.9,341.31,7755.0,330.5025,330.5316,330.1345,330.5316,7755.0
2021-12-08 13:40:00,341.27,341.61,341.15,341.15,4198.0,330.4928,330.8221,330.3766,330.3766,4198.0
2021-12-08 13:50:00,341.04,341.31,340.98,340.98,5107.0,330.2701,330.5316,330.212,330.212,5107.0
2021-12-08 14:00:00,340.88,341.36,340.88,341.11,6839.0,330.1152,330.58,330.1152,330.3379,6839.0
2021-12-08 14:10:00,341.05,341.21,340.48,340.7,10266.0,330.2798,330.4347,329.7278,329.9408,10266.0
2021-12-08 14:20:00,340.55,341.16,340.55,341.16,5550.0,329.7956,330.3863,329.7956,330.3863,5550.0
2021-12-08 14:30:00,341.13,341.21,340.97,341.21,5622.0,330.3573,330.4347,330.2023,330.4347,5622.0
2021-12-08 14:40:00,341.19,341.56,341.18,341.32,6393.0,330.4154,330.7737,330.4057,330.5413,6393.0
2021-12-08 14:50:00,341.3,341.53,341.25,341.37,7543.0,330.5219,330.7446,330.4735,330.5897,7543.0
2021-12-08 15:00:00,341.47,341.9,341.35,341.68,5929.0,330.6865,331.1029,330.5703,330.8899,5929.0
2021-12-08 15:10:00,341.73,342.01,341.62,341.8,5260.0,330.9383,331.2095,330.8318,331.0061,5260.0
2021-12-08 15:20:00,341.75,342.26,341.75,342.21,10132.0,330.9577,331.4516,330.9577,331.4031,10132.0
2021-12-08 15:30:00,342.22,342.67,342.17,342.63,9674.0,331.4128,331.8486,331.3644,331.8099,9674.0
2021-12-08 15:40:00,342.63,343.32,342.63,343.02,11382.0,331.8099,332.4781,331.8099,332.1876,11382.0
2021-12-08 15:50:00,343.16,343.21,342.18,342.28,62844.0,332.3231,332.3716,331.3741,331.4709,62844.0
2021-12-09 09:30:00,343.89,345.72,343.12,345.17,19932.0,333.0301,334.8023,332.2844,334.2697,19932.0
2021-12-09 09:40:00,344.87,345.68,343.77,344.37,12216.0,333.9791,334.7636,332.9139,333.4949,12216.0
2021-12-09 09:50:00,344.68,345.19,344.54,344.65,8232.0,333.7951,334.289,333.6596,333.7661,8232.0
2021-12-09 10:00:00,344.63,345.75,344.38,345.21,11106.0,333.7467,334.8314,333.5046,334.3084,11106.0
2021-12-09 10:10:00,345.31,345.88,345.3,345.68,6795.0,334.4053,334.9573,334.3956,334.7636,6795.0
2021-12-09 10:20:00,345.83,345.83,344.83,345.22,3224.0,334.9088,334.9088,333.9404,334.3181,3224.0
2021-12-09 10:30:00,345.16,345.24,344.6,344.72,8467.0,334.26,334.3375,333.7177,333.8339,8467.0
2021-12-09 10:40:00,344.59,344.96,344.59,344.86,5399.0,333.708,334.0663,333.708,333.9695,5399.0
2021-12-09 10:50:00,344.86,345.05,344.37,344.5,6551.0,333.9695,334.1535,333.4949,333.6208,6551.0
2021-12-09 11:00:00,344.59,345.08,344.59,344.97,4943.0,333.708,334.1825,333.708,334.076,4943.0
2021-12-09 11:10:00,344.94,345.22,344.9,345.06,5762.0,334.0469,334.3181,334.0082,334.1631,5762.0
2021-12-09 11:20:00,345.16,345.16,344.93,345.0,3942.0,334.26,334.26,334.0373,334.105,3942.0
2021-12-09 11:30:00,344.99,345.68,344.99,345.63,4818.0,334.0954,334.7636,334.0954,334.7151,4818.0
2021-12-09 11:40:00,345.78,346.04,345.59,345.59,5672.0,334.8604,335.1122,334.6764,334.6764,5672.0
2021-12-09 11:50:00,345.39,345.68,345.28,345.59,5247.0,334.4827,334.7636,334.3762,334.6764,5247.0
2021-12-09 12:00:00,345.52,345.74,345.38,345.65,5046.0,334.6086,334.8217,334.473,334.7345,5046.0
2021-12-09 12:10:00,345.67,345.71,345.32,345.36,6965.0,334.7539,334.7926,334.4149,334.4537,6965.0
2021-12-09 12:20:00,345.37,345.66,345.35,345.57,2106.0,334.4634,334.7442,334.444,334.657,2106.0
2021-12-09 12:30:00,345.5,345.77,345.43,345.69,2666.0,334.5893,334.8507,334.5215,334.7733,2666.0
2021-12-09 12:40:00,345.66,345.84,345.58,345.8,3468.0,334.7442,334.9185,334.6667,334.8798,3468.0
2021-12-09 12:50:00,345.89,346.54,345.8,346.5,4643.0,334.9669,335.5964,334.8798,335.5577,4643.0
2021-12-09 13:00:00,346.39,346.82,346.35,346.82,6566.0,335.4511,335.8676,335.4124,335.8676,6566.0
2021-12-09 13:10:00,346.77,346.95,346.64,346.86,6037.0,335.8191,335.9935,335.6933,335.9063,6037.0
2021-12-09 13:20:00,346.73,347.18,346.73,347.07,3384.0,335.7804,336.2162,335.7804,336.1097,3384.0
2021-12-09 13:30:00,346.95,347.31,346.9,347.31,4267.0,335.9935,336.3421,335.945,336.3421,4267.0
2021-12-09 13:40:00,347.12,347.19,346.84,347.0,5536.0,336.1581,336.2259,335.8869,336.0419,5536.0
2021-12-09 13:50:00,346.91,347.18,346.81,346.94,4617.0,335.9547,336.2162,335.8579,335.9838,4617.0
2021-12-09 14:00:00,346.82,346.88,346.22,346.55,4381.0,335.8676,335.9257,335.2865,335.6061,4381.0
2021-12-09 14:10:00,346.55,346.55,346.05,346.06,3318.0,335.6061,335.6061,335.1219,335.1316,3318.0
2021-12-09 14:20:00,345.9,346.05,345.77,345.89,3651.0,334.9766,335.1219,334.8507,334.9669,3651.0
2021-12-09 14:30:00,345.94,345.94,345.45,345.54,2847.0,335.0154,335.0154,334.5408,334.628,2847.0
2021-12-09 14:40:00,345.5,345.5,344.95,345.04,4895.0,334.5893,334.5893,334.0566,334.1438,4895.0
2021-12-09 14:50:00,344.96,345.28,344.9,345.1,6031.0,334.0663,334.3762,334.0082,334.2019,6031.0
2021-12-09 15:00:00,345.15,345.46,344.95,345.11,6101.0,334.2503,334.5505,334.0566,334.2116,6101.0
2021-12-09 15:10:00,345.14,345.17,344.77,344.97,12595.0,334.2406,334.2697,333.8823,334.076,12595.0
2021-12-09 15:20:00,344.97,345.21,344.83,345.1,5413.0,334.076,334.3084,333.9404,334.2019,5413.0
2021-12-09 15:30:00,345.17,345.97,345.07,345.86,13646.0,334.2697,335.0444,334.1728,334.9379,13646.0
2021-12-09 15:40:00,345.77,345.87,344.27,344.27,18702.0,334.8507,334.9476,333.3981,333.3981,18702.0
2021-12-09 15:50:00,344.26,344.83,343.78,343.99,54173.0,333.3884,333.9404,332.9236,333.1269,54173.0
2021-12-10 09:30:00,346.41,347.33,345.44,346.8,22947.0,335.4705,336.3615,334.5311,335.8482,22947.0
2021-12-10 09:40:00,346.8,348.12,345.99,346.24,10967.0,335.8482,337.1265,335.0638,335.3059,10967.0
2021-12-10 09:50:00,346.41,346.41,345.23,345.36,5616.0,335.4705,335.4705,334.3278,334.4537,5616.0
2021-12-10 10:00:00,345.44,345.82,345.26,345.57,4085.0,334.5311,334.8991,334.3568,334.657,4085.0
2021-12-10 10:10:00,345.57,345.57,344.61,344.61,8591.0,334.657,334.657,333.7274,333.7274,8591.0
2021-12-10 10:20:00,344.5,345.71,344.08,345.71,4581.0,333.6208,334.7926,333.2141,334.7926,4581.0
2021-12-10 10:30:00,345.83,346.0,344.02,344.02,7363.0,334.9088,335.0735,333.156,333.156,7363.0
2021-12-10 10:40:00,344.2,344.74,343.89,344.52,4947.0,333.3303,333.8533,333.0301,333.6402,4947.0
2021-12-10 10:50:00,344.23,344.32,343.79,344.25,3060.0,333.3594,333.4465,332.9333,333.3787,3060.0
2021-12-10 11:00:00,344.41,345.08,344.41,344.7,5082.0,333.5337,334.1825,333.5337,333.8145,5082.0
2021-12-10 11:10:00,344.86,345.43,344.44,344.53,5212.0,333.9695,334.5215,333.5627,333.6499,5212.0
2021-12-10 11:20:00,344.46,345.24,344.45,345.24,3541.0,333.5821,334.3375,333.5724,334.3375,3541.0
2021-12-10 11:30:00,345.14,345.59,344.82,345.59,7481.0,334.2406,334.6764,333.9307,334.6764,7481.0
2021-12-10 11:40:00,345.68,345.95,345.29,345.71,3513.0,334.7636,335.025,334.3859,334.7926,3513.0
2021-12-10 11:50:00,345.66,345.92,345.07,345.92,2184.0,334.7442,334.996,334.1728,334.996,2184.0
2021-12-10 12:00:00,345.6,345.8,345.42,345.76,3180.0,334.6861,334.8798,334.5118,334.841,3180.0
2021-12-10 12:10:00,345.63,345.99,345.63,345.8,3981.0,334.7151,335.0638,334.7151,334.8798,3981.0
2021-12-10 12:20:00,345.81,346.0,345.7,345.86,2800.0,334.8895,335.0735,334.7829,334.9379,2800.0
2021-12-10 12:30:00,345.88,345.99,345.57,345.99,5759.0,334.9573,335.0638,334.657,335.0638,5759.0
2021-12-10 12:40:00,346.08,346.09,345.85,346.09,4600.0,335.1509,335.1606,334.9282,335.1606,4600.0
2021-12-10 12:50:00,346.13,346.5,346.1,346.5,2767.0,335.1994,335.5577,335.1703,335.5577,2767.0
2021-12-10 13:00:00,346.7,347.01,346.53,347.01,2446.0,335.7514,336.0516,335.5867,336.0516,2446.0
2021-12-10 13:10:00,346.97,346.97,346.62,346.92,5666.0,336.0128,336.0128,335.6739,335.9644,5666.0
2021-12-10 13:20:00,346.96,346.96,346.47,346.56,2195.0,336.0031,336.0031,335.5286,335.6158,2195.0
2021-12-10 13:30:00,346.69,347.09,346.66,346.99,5339.0,335.7417,336.129,335.7126,336.0322,5339.0
2021-12-10 13:40:00,347.03,347.37,346.8,346.94,8026.0,336.0709,336.4002,335.8482,335.9838,8026.0
2021-12-10 13:50:00,346.9,347.2,346.9,346.99,7396.0,335.945,336.2356,335.945,336.0322,7396.0
2021-12-10 14:00:00,347.05,347.16,346.89,346.97,3464.0,336.0903,336.1968,335.9354,336.0128,3464.0
2021-12-10 14:10:00,346.9,346.96,346.67,346.89,6191.0,335.945,336.0031,335.7223,335.9354,6191.0
2021-12-10 14:20:00,346.88,347.01,346.56,346.64,8392.0,335.9257,336.0516,335.6158,335.6933,8392.0
2021-12-10 14:30:00,346.64,346.75,345.81,345.98,7417.0,335.6933,335.7998,334.8895,335.0541,7417.0
2021-12-10 14:40:00,345.91,345.92,345.26,345.33,7956.0,334.9863,334.996,334.3568,334.4246,7956.0
2021-12-10 14:50:00,345.18,345.28,344.71,344.76,8568.0,334.2794,334.3762,333.8242,333.8726,8568.0
2021-12-10 15:00:00,344.89,345.06,344.67,344.95,8445.0,333.9985,334.1631,333.7855,334.0566,8445.0
2021-12-10 15:10:00,344.92,345.07,344.78,344.98,6902.0,334.0276,334.1728,333.892,334.0857,6902.0
2021-12-10 15:20:00,344.99,345.29,344.12,344.14,20930.0,334.0954,334.3859,333.2528,333.2722,20930.0
2021-12-10 15:30:00,344.16,346.08,344.16,345.92,12283.0,333.2916,335.1509,333.2916,334.996,12283.0
2021-12-10 15:40:00,345.93,346.01,345.39,345.99,15376.0,335.0057,335.0831,334.4827,335.0638,15376.0
2021-12-10 15:50:00,346.09,346.69,345.78,346.34,42954.0,335.1606,335.7417,334.8604,335.4027,42954.0
2021-12-13 09:30:00,346.77,347.75,345.53,346.22,12079.0,335.8191,336.7682,334.6183,335.2865,12079.0
2021-12-13 09:40:00,346.12,346.36,344.26,344.8,16213.0,335.1897,335.4221,333.3884,333.9114,16213.0
2021-12-13 09:50:00,344.54,345.16,344.36,344.48,5711.0,333.6596,334.26,333.4853,333.6015,5711.0
2021-12-13 10:00:00,344.44,344.88,343.32,343.53,14756.0,333.5627,333.9888,332.4781,332.6815,14756.0
2021-12-13 10:10:00,343.32,344.88,343.19,344.71,9788.0,332.4781,333.9888,332.3522,333.8242,9788.0
2021-12-13 10:20:00,344.49,344.77,344.39,344.58,3400.0,333.6111,333.8823,333.5143,333.6983,3400.0
2021-12-13 10:30:00,344.52,345.55,344.5,345.08,6859.0,333.6402,334.6377,333.6208,334.1825,6859.0
2021-12-13 10:40:00,345.06,346.38,345.06,346.37,8654.0,334.1631,335.4415,334.1631,335.4318,8654.0
2021-12-13 10:50:00,346.67,347.27,346.43,346.91,6448.0,335.7223,336.3034,335.4899,335.9547,6448.0
2021-12-13 11:00:00,346.86,346.87,345.65,346.3,6515.0,335.9063,335.916,334.7345,335.364,6515.0
2021-12-13 11:10:00,346.19,346.97,345.76,346.48,6919.0,335.2575,336.0128,334.841,335.5383,6919.0
2021-12-13 11:20:00,346.43,346.95,346.24,346.79,9085.0,335.4899,335.9935,335.3059,335.8385,9085.0
2021-12-13 11:30:00,346.59,347.71,346.59,347.71,3634.0,335.6448,336.7295,335.6448,336.7295,3634.0
2021-12-13 11:40:00,347.7,348.51,347.61,348.49,5968.0,336.7198,337.5042,336.6326,337.4848,5968.0
2021-12-13 11:50:00,348.55,348.55,347.65,347.9,9208.0,337.5429,337.5429,336.6714,336.9135,9208.0
2021-12-13 12:00:00,347.77,347.81,347.29,347.74,7774.0,336.7876,336.8263,336.3227,336.7585,7774.0
2021-12-13 12:10:00,347.72,347.84,347.57,347.57,6022.0,336.7391,336.8554,336.5939,336.5939,6022.0
2021-12-13 12:20:00,347.65,347.72,347.41,347.58,3415.0,336.6714,336.7391,336.4389,336.6036,3415.0
2021-12-13 12:30:00,347.67,348.01,347.4,347.97,5833.0,336.6907,337.02,336.4293,336.9813,5833.0
2021-12-13 12:40:00,348.0,348.04,347.66,347.83,6038.0,337.0103,337.049,336.681,336.8457,6038.0
2021-12-13 12:50:00,347.75,347.8,347.04,347.19,5005.0,336.7682,336.8166,336.0806,336.2259,5005.0
2021-12-13 13:00:00,347.19,347.64,347.15,347.56,3948.0,336.2259,336.6617,336.1871,336.5842,3948.0
2021-12-13 13:10:00,347.45,347.78,347.35,347.55,4293.0,336.4777,336.7973,336.3808,336.5745,4293.0
2021-12-13 13:20:00,347.63,347.63,347.31,347.46,2367.0,336.652,336.652,336.3421,336.4874,2367.0
2021-12-13 13:30:00,347.33,347.33,346.54,346.59,3706.0,336.3615,336.3615,335.5964,335.6448,3706.0
2021-12-13 13:40:00,346.71,346.95,346.58,346.73,2058.0,335.761,335.9935,335.6351,335.7804,2058.0
2021-12-13 13:50:00,346.72,347.2,346.61,347.12,4506.0,335.7707,336.2356,335.6642,336.1581,4506.0
2021-12-13 14:00:00,347.1,347.1,346.63,346.96,3469.0,336.1387,336.1387,335.6836,336.0031,3469.0
2021-12-13 14:10:00,346.95,347.02,346.77,346.93,1387.0,335.9935,336.0613,335.8191,335.9741,1387.0
2021-12-13 14:20:00,346.98,347.24,346.98,347.14,4963.0,336.0225,336.2743,336.0225,336.1775,4963.0
2021-12-13 14:30:00,347.01,347.13,346.77,346.82,5994.0,336.0516,336.1678,335.8191,335.8676,5994.0
2021-12-13 14:40:00,346.76,346.76,346.29,346.29,2732.0,335.8095,335.8095,335.3543,335.3543,2732.0
2021-12-13 14:50:00,346.36,346.69,346.07,346.69,18265.0,335.4221,335.7417,335.1413,335.7417,18265.0
2021-12-13 15:00:00,346.69,346.91,346.44,346.67,9702.0,335.7417,335.9547,335.4996,335.7223,9702.0
2021-12-13 15:10:00,346.61,347.15,346.6,346.84,5625.0,335.6642,336.1871,335.6545,335.8869,5625.0
2021-12-13 15:20:00,346.77,346.82,346.48,346.55,12606.0,335.8191,335.8676,335.5383,335.6061,12606.0
2021-12-13 15:30:00,346.62,347.6,346.32,347.44,22463.0,335.6739,336.6229,335.3834,336.468,22463.0
2021-12-13 15:40:00,347.41,347.7,347.16,347.3,15780.0,336.4389,336.7198,336.1968,336.3324,15780.0
2021-12-13 15:50:00,347.11,347.11,345.98,346.21,83197.0,336.1484,336.1484,335.0541,335.2768,83197.0
2021-12-14 09:30:00,346.35,346.35,343.06,344.06,18329.0,335.4124,335.4124,332.2263,333.1947,18329.0
2021-12-14 09:40:00,344.45,345.71,344.36,345.13,3411.0,333.5724,334.7926,333.4853,334.2309,3411.0
2021-12-14 09:50:00,345.06,345.06,343.9,344.04,7451.0,334.1631,334.1631,333.0398,333.1754,7451.0
2021-12-14 10:00:00,344.03,344.13,343.16,343.17,7442.0,333.1657,333.2625,332.3231,332.3328,7442.0
2021-12-14 10:10:00,343.28,343.63,343.15,343.21,12783.0,332.4394,332.7783,332.3135,332.3716,12783.0
2021-12-14 10:20:00,343.09,343.56,342.9,343.0,8827.0,332.2554,332.7105,332.0714,332.1682,8827.0
2021-12-14 10:30:00,342.81,342.83,341.5,341.62,26200.0,331.9842,332.0036,330.7156,330.8318,26200.0
2021-12-14 10:40:00,341.64,341.87,341.06,341.06,30102.0,330.8512,331.0739,330.2895,330.2895,30102.0
2021-12-14 10:50:00,341.0,341.59,340.53,341.55,28100.0,330.2314,330.8027,329.7762,330.764,28100.0
2021-12-14 11:00:00,341.49,342.13,341.13,341.64,13078.0,330.7059,331.3257,330.3573,330.8512,13078.0
2021-12-14 11:10:00,341.51,341.86,340.72,341.07,9650.0,330.7253,331.0642,329.9602,330.2992,9650.0
2021-12-14 11:20:00,341.55,341.67,341.24,341.47,9169.0,330.764,330.8802,330.4638,330.6865,9169.0
2021-12-14 11:30:00,341.41,341.58,341.02,341.55,7257.0,330.6284,330.793,330.2507,330.764,7257.0
2021-12-14 11:40:00,341.62,341.62,341.09,341.15,7761.0,330.8318,330.8318,330.3185,330.3766,7761.0
2021-12-14 11:50:00,340.87,341.52,340.85,340.96,5930.0,330.1055,330.7349,330.0861,330.1926,5930.0
2021-12-14 12:00:00,340.79,341.16,340.48,341.16,5190.0,330.028,330.3863,329.7278,330.3863,5190.0
2021-12-14 12:10:00,341.1,341.12,340.58,341.02,9491.0,330.3282,330.3476,329.8246,330.2507,9491.0
2021-12-14 12:20:00,340.96,341.45,340.79,341.31,4653.0,330.1926,330.6672,330.028,330.5316,4653.0
2021-12-14 12:30:00,341.34,341.63,341.13,341.29,6859.0,330.5606,330.8415,330.3573,330.5122,6859.0
2021-12-14 12:40:00,341.28,341.28,340.06,340.25,6232.0,330.5025,330.5025,329.321,329.505,6232.0
2021-12-14 12:50:00,340.32,340.82,340.21,340.82,3370.0,329.5728,330.057,329.4663,330.057,3370.0
2021-12-14 13:00:00,340.62,340.87,340.54,340.65,5901.0,329.8634,330.1055,329.7859,329.8924,5901.0
2021-12-14 13:10:00,340.64,341.04,340.52,341.04,3899.0,329.8827,330.2701,329.7665,330.2701,3899.0
2021-12-14 13:20:00,341.16,341.55,341.15,341.3,3415.0,330.3863,330.764,330.3766,330.5219,3415.0
2021-12-14 13:30:00,341.14,341.35,341.09,341.19,2487.0,330.3669,330.5703,330.3185,330.4154,2487.0
2021-12-14 13:40:00,341.1,341.15,340.85,341.1,2418.0,330.3282,330.3766,330.0861,330.3282,2418.0
2021-12-14 13:50:00,340.96,340.99,340.26,340.57,5965.0,330.1926,330.2217,329.5147,329.8149,5965.0
2021-12-14 14:00:00,340.72,341.11,340.63,340.82,9185.0,329.9602,330.3379,329.873,330.057,9185.0
2021-12-14 14:10:00,340.77,341.13,340.71,341.02,19922.0,330.0086,330.3573,329.9505,330.2507,19922.0
2021-12-14 14:20:00,340.95,341.26,340.7,340.81,10510.0,330.1829,330.4832,329.9408,330.0474,10510.0
2021-12-14 14:30:00,340.64,341.23,340.46,341.09,4825.0,329.8827,330.4541,329.7084,330.3185,4825.0
2021-12-14 14:40:00,341.15,341.67,341.07,341.61,3008.0,330.3766,330.8802,330.2992,330.8221,3008.0
2021-12-14 14:50:00,341.65,342.15,341.61,342.15,6677.0,330.8608,331.345,330.8221,331.345,6677.0
2021-12-14 15:00:00,342.07,342.34,341.89,342.32,8837.0,331.2676,331.529,331.0933,331.5097,8837.0
2021-12-14 15:10:00,342.29,343.13,342.25,343.07,7978.0,331.4806,332.2941,331.4419,332.236,7978.0
2021-12-14 15:20:00,343.13,343.38,342.9,343.15,6316.0,332.2941,332.5362,332.0714,332.3135,6316.0
2021-12-14 15:30:00,343.0,343.99,343.0,343.75,13218.0,332.1682,333.1269,332.1682,332.8945,13218.0
2021-12-14 15:40:00,343.64,343.64,342.74,342.95,14814.0,332.788,332.788,331.9164,332.1198,14814.0
2021-12-14 15:50:00,343.04,343.37,342.47,343.03,81347.0,332.2069,332.5265,331.6549,332.1973,81347.0
2021-12-15 09:30:00,338.79,341.39,338.1,341.39,37117.0,328.0912,330.609,327.4229,330.609,37117.0
2021-12-15 09:40:00,341.09,341.98,340.4,340.81,21758.0,330.3185,331.1804,329.6503,330.0474,21758.0
2021-12-15 09:50:00,340.85,341.37,340.11,340.18,19367.0,330.0861,330.5897,329.3695,329.4373,19367.0
2021-12-15 10:00:00,340.31,341.32,340.28,341.02,13211.0,329.5632,330.5413,329.5341,330.2507,13211.0
2021-12-15 10:10:00,341.26,342.1,340.85,341.78,17660.0,330.4832,331.2966,330.0861,330.9867,17660.0
2021-12-15 10:20:00,341.7,341.96,341.14,341.51,12223.0,330.9093,331.161,330.3669,330.7253,12223.0
2021-12-15 10:30:00,341.56,342.11,340.95,341.21,20447.0,330.7737,331.3063,330.1829,330.4347,20447.0
2021-12-15 10:40:00,341.19,341.29,340.73,340.73,15115.0,330.4154,330.5122,329.9699,329.9699,15115.0
2021-12-15 10:50:00,340.49,340.57,339.54,340.13,23899.0,329.7375,329.8149,328.8175,329.3888,23899.0
2021-12-15 11:00:00,340.13,340.52,340.08,340.38,11459.0,329.3888,329.7665,329.3404,329.6309,11459.0
2021-12-15 11:10:00,340.33,340.48,339.72,339.72,9334.0,329.5825,329.7278,328.9918,328.9918,9334.0
2021-12-15 11:20:00,339.75,340.28,339.7,340.1,4615.0,329.0208,329.5341,328.9724,329.3598,4615.0
2021-12-15 11:30:00,339.78,340.68,339.62,340.31,12259.0,329.0499,329.9215,328.8949,329.5632,12259.0
2021-12-15 11:40:00,340.22,340.61,340.2,340.27,10059.0,329.476,329.8537,329.4566,329.5244,10059.0
2021-12-15 11:50:00,340.27,340.59,340.13,340.41,8214.0,329.5244,329.8343,329.3888,329.66,8214.0
2021-12-15 12:00:00,340.41,340.67,340.34,340.47,9652.0,329.66,329.9118,329.5922,329.7181,9652.0
2021-12-15 12:10:00,340.4,340.82,340.4,340.65,4460.0,329.6503,330.057,329.6503,329.8924,4460.0
2021-12-15 12:20:00,340.62,341.48,340.61,341.41,5943.0,329.8634,330.6962,329.8537,330.6284,5943.0
2021-12-15 12:30:00,341.41,341.41,340.78,340.94,13631.0,330.6284,330.6284,330.0183,330.1733,13631.0
2021-12-15 12:40:00,340.89,341.21,340.84,341.03,22850.0,330.1248,330.4347,330.0764,330.2604,22850.0
2021-12-15 12:50:00,341.06,341.45,340.93,341.37,18092.0,330.2895,330.6672,330.1636,330.5897,18092.0
2021-12-15 13:00:00,341.29,341.37,341.11,341.23,14432.0,330.5122,330.5897,330.3379,330.4541,14432.0
2021-12-15 13:10:00,341.17,341.39,340.89,341.11,19601.0,330.396,330.609,330.1248,330.3379,19601.0
2021-12-15 13:20:00,341.19,341.19,340.71,340.87,8579.0,330.4154,330.4154,329.9505,330.1055,8579.0
2021-12-15 13:30:00,340.9,341.86,340.9,341.38,10547.0,330.1345,331.0642,330.1345,330.5994,10547.0
2021-12-15 13:40:00,341.24,341.62,341.16,341.31,9266.0,330.4638,330.8318,330.3863,330.5316,9266.0
2021-12-15 13:50:00,341.38,341.39,340.7,340.76,6028.0,330.5994,330.609,329.9408,329.9989,6028.0
2021-12-15 14:00:00,340.63,341.53,339.89,340.94,10928.0,329.873,330.7446,329.1564,330.1733,10928.0
2021-12-15 14:10:00,341.05,342.22,340.94,341.9,16575.0,330.2798,331.4128,330.1733,331.1029,16575.0
2021-12-15 14:20:00,341.78,341.81,340.5,340.93,6839.0,330.9867,331.0158,329.7472,330.1636,6839.0
2021-12-15 14:30:00,340.89,341.19,340.48,341.17,13149.0,330.1248,330.4154,329.7278,330.396,13149.0
2021-12-15 14:40:00,341.09,341.63,341.0,341.31,10484.0,330.3185,330.8415,330.2314,330.5316,10484.0
2021-12-15 14:50:00,341.12,341.86,340.85,341.0,13965.0,330.3476,331.0642,330.0861,330.2314,13965.0
2021-12-15 15:00:00,340.99,342.37,340.91,342.29,18665.0,330.2217,331.5581,330.1442,331.4806,18665.0
2021-12-15 15:10:00,342.19,343.41,342.07,342.91,33404.0,331.3838,332.5653,331.2676,332.081,33404.0
2021-12-15 15:20:00,342.96,344.12,342.86,344.12,18507.0,332.1295,333.2528,332.0326,333.2528,18507.0
2021-12-15 15:30:00,344.13,344.19,343.23,344.19,13555.0,333.2625,333.3206,332.3909,333.3206,13555.0
2021-12-15 15:40:00,344.17,344.44,342.85,342.85,21023.0,333.3013,333.5627,332.0229,332.0229,21023.0
2021-12-15 15:50:00,342.91,345.7,342.91,345.4,109718.0,332.081,334.7829,332.081,334.4924,109718.0
2021-12-16 09:30:00,347.46,347.46,346.0,346.5,20098.0,336.4874,336.4874,335.0735,335.5577,20098.0
2021-12-16 09:40:00,346.25,347.52,345.54,347.25,16185.0,335.3156,336.5455,334.628,336.284,16185.0
2021-12-16 09:50:00,347.2,348.54,347.2,348.43,5156.0,336.2356,337.5333,336.2356,337.4267,5156.0
2021-12-16 10:00:00,348.66,348.66,347.46,348.41,8544.0,337.6495,337.6495,336.4874,337.4074,8544.0
2021-12-16 10:10:00,348.45,348.61,347.74,348.58,4684.0,337.4461,337.601,336.7585,337.572,4684.0
2021-12-16 10:20:00,348.75,348.75,347.85,348.31,11465.0,337.7366,337.7366,336.865,337.3105,11465.0
2021-12-16 10:30:00,348.55,348.7,347.43,347.81,6666.0,337.5429,337.6882,336.4583,336.8263,6666.0
2021-12-16 10:40:00,347.86,348.42,347.39,347.71,5863.0,336.8747,337.417,336.4196,336.7295,5863.0
2021-12-16 10:50:00,347.8,347.85,346.74,346.74,4131.0,336.8166,336.865,335.7901,335.7901,4131.0
2021-12-16 11:00:00,346.75,347.38,346.13,347.02,10140.0,335.7998,336.4099,335.1994,336.0613,10140.0
2021-12-16 11:10:00,347.0,347.29,346.7,346.85,3686.0,336.0419,336.3227,335.7514,335.8966,3686.0
2021-12-16 11:20:00,347.0,347.38,346.36,346.36,11308.0,336.0419,336.4099,335.4221,335.4221,11308.0
2021-12-16 11:30:00,346.36,346.87,346.13,346.73,6592.0,335.4221,335.916,335.1994,335.7804,6592.0
2021-12-16 11:40:00,346.83,347.55,346.61,347.18,3972.0,335.8773,336.5745,335.6642,336.2162,3972.0
2021-12-16 11:50:00,347.38,348.56,347.38,347.79,17565.0,336.4099,337.5526,336.4099,336.8069,17565.0
2021-12-16 12:00:00,347.99,348.06,347.29,347.38,4305.0,337.0006,337.0684,336.3227,336.4099,4305.0
2021-12-16 12:10:00,347.15,347.19,345.75,346.43,15147.0,336.1871,336.2259,334.8314,335.4899,15147.0
2021-12-16 12:20:00,346.66,347.07,346.27,346.94,13655.0,335.7126,336.1097,335.3349,335.9838,13655.0
2021-12-16 12:30:00,346.79,347.69,346.79,347.59,9544.0,335.8385,336.7101,335.8385,336.6133,9544.0
2021-12-16 12:40:00,347.63,348.63,347.53,347.92,8069.0,336.652,337.6204,336.5551,336.9328,8069.0
2021-12-16 12:50:00,347.85,348.12,345.55,346.22,11094.0,336.865,337.1265,334.6377,335.2865,11094.0
2021-12-16 13:00:00,345.99,347.41,345.83,347.25,10463.0,335.0638,336.4389,334.9088,336.284,10463.0
2021-12-16 13:10:00,347.23,347.89,347.15,347.57,5437.0,336.2646,336.9038,336.1871,336.5939,5437.0
2021-12-16 13:20:00,347.57,347.9,347.08,347.22,4660.0,336.5939,336.9135,336.1194,336.2549,4660.0
2021-12-16 13:30:00,347.32,347.36,346.76,347.08,2670.0,336.3518,336.3905,335.8095,336.1194,2670.0
2021-12-16 13:40:00,347.43,348.87,347.43,348.66,20499.0,336.4583,337.8528,336.4583,337.6495,20499.0
2021-12-16 13:50:00,348.7,348.7,348.44,348.67,1389.0,337.6882,337.6882,337.4364,337.6591,1389.0
2021-12-16 14:00:00,348.69,348.84,347.95,347.95,8876.0,337.6785,337.8238,336.9619,336.9619,8876.0
2021-12-16 14:10:00,347.88,348.33,347.87,348.3,4746.0,336.8941,337.3299,336.8844,337.3008,4746.0
2021-12-16 14:20:00,348.49,349.72,348.42,348.58,24615.0,337.4848,338.676,337.417,337.572,24615.0
2021-12-16 14:30:00,348.22,348.64,348.03,348.15,8561.0,337.2234,337.6301,337.0394,337.1556,8561.0
2021-12-16 14:40:00,348.29,348.29,346.55,346.55,4512.0,337.2911,337.2911,335.6061,335.6061,4512.0
2021-12-16 14:50:00,346.66,347.05,346.19,346.94,5240.0,335.7126,336.0903,335.2575,335.9838,5240.0
2021-12-16 15:00:00,347.06,347.54,346.73,346.73,8593.0,336.1,336.5648,335.7804,335.7804,8593.0
2021-12-16 15:10:00,346.61,347.37,345.85,347.19,7943.0,335.6642,336.4002,334.9282,336.2259,7943.0
2021-12-16 15:20:00,347.37,348.39,347.37,348.14,6349.0,336.4002,337.388,336.4002,337.1459,6349.0
2021-12-16 15:30:00,348.49,349.21,348.04,349.18,8890.0,337.4848,338.1821,337.049,338.153,8890.0
2021-12-16 15:40:00,349.18,349.59,347.9,347.9,11836.0,338.153,338.5501,336.9135,336.9135,11836.0
2021-12-16 15:50:00,348.12,349.21,348.1,348.16,42834.0,337.1265,338.1821,337.1071,337.1653,42834.0
2021-12-17 09:30:00,346.66,346.66,341.62,342.04,324794.0,335.7126,335.7126,330.8318,331.2385,324794.0
2021-12-17 09:40:00,342.04,343.41,341.54,343.13,48555.0,331.2385,332.5653,330.7543,332.2941,48555.0
2021-12-17 09:50:00,343.03,343.26,341.39,342.54,24115.0,332.1973,332.42,330.609,331.7227,24115.0
2021-12-17 10:00:00,342.29,342.75,340.32,341.36,28007.0,331.4806,331.9261,329.5728,330.58,28007.0
2021-12-17 10:10:00,341.07,341.58,339.75,340.74,11313.0,330.2992,330.793,329.0208,329.9796,11313.0
2021-12-17 10:20:00,340.36,341.49,339.76,339.84,32255.0,329.6116,330.7059,329.0305,329.108,32255.0
2021-12-17 10:30:00,339.69,341.63,338.68,341.04,18090.0,328.9627,330.8415,327.9846,330.2701,18090.0
2021-12-17 10:40:00,341.17,343.09,341.0,343.03,18064.0,330.396,332.2554,330.2314,332.1973,18064.0
2021-12-17 10:50:00,342.96,343.97,342.66,342.87,16178.0,332.1295,333.1076,331.8389,332.0423,16178.0
2021-12-17 11:00:00,342.76,342.82,341.69,341.99,20152.0,331.9358,331.9939,330.8996,331.1901,20152.0
2021-12-17 11:10:00,342.14,344.17,341.84,344.17,18333.0,331.3354,333.3013,331.0448,333.3013,18333.0
2021-12-17 11:20:00,344.35,344.48,342.97,342.98,11675.0,333.4756,333.6015,332.1391,332.1488,11675.0
2021-12-17 11:30:00,343.01,343.01,341.17,341.39,11593.0,332.1779,332.1779,330.396,330.609,11593.0
2021-12-17 11:40:00,341.24,341.33,339.94,340.46,6905.0,330.4638,330.5509,329.2048,329.7084,6905.0
2021-12-17 11:50:00,340.72,340.99,339.76,340.23,12012.0,329.9602,330.2217,329.0305,329.4857,12012.0
2021-12-17 12:00:00,340.22,340.23,339.41,339.89,7904.0,329.476,329.4857,328.6916,329.1564,7904.0
2021-12-17 12:10:00,339.88,340.48,339.22,340.08,16944.0,329.1467,329.7278,328.5076,329.3404,16944.0
2021-12-17 12:20:00,340.11,341.67,339.74,341.32,16584.0,329.3695,330.8802,329.0112,330.5413,16584.0
2021-12-17 12:30:00,341.43,342.93,341.31,342.93,12021.0,330.6478,332.1004,330.5316,332.1004,12021.0
2021-12-17 12:40:00,342.81,342.82,342.0,342.1,8147.0,331.9842,331.9939,331.1998,331.2966,8147.0
2021-12-17 12:50:00,342.2,342.33,341.73,341.92,5941.0,331.3935,331.5194,330.9383,331.1223,5941.0
2021-12-17 13:00:00,341.58,341.77,340.97,341.17,11700.0,330.793,330.977,330.2023,330.396,11700.0
2021-12-17 13:10:00,341.26,341.94,341.14,341.94,12071.0,330.4832,331.1417,330.3669,331.1417,12071.0
2021-12-17 13:20:00,341.94,342.0,340.85,341.67,12224.0,331.1417,331.1998,330.0861,330.8802,12224.0
2021-12-17 13:30:00,341.81,342.46,341.64,342.18,9042.0,331.0158,331.6453,330.8512,331.3741,9042.0
2021-12-17 13:40:00,342.1,343.15,342.1,343.15,8292.0,331.2966,332.3135,331.2966,332.3135,8292.0
2021-12-17 13:50:00,343.13,343.54,343.01,343.45,10358.0,332.2941,332.6911,332.1779,332.604,10358.0
2021-12-17 14:00:00,343.43,343.43,342.48,342.63,15404.0,332.5846,332.5846,331.6646,331.8099,15404.0
2021-12-17 14:10:00,342.69,343.28,342.69,343.09,9469.0,331.868,332.4394,331.868,332.2554,9469.0
2021-12-17 14:20:00,343.04,343.13,341.53,341.75,14752.0,332.2069,332.2941,330.7446,330.9577,14752.0
2021-12-17 14:30:00,341.84,342.23,340.5,340.84,13242.0,331.0448,331.4225,329.7472,330.0764,13242.0
2021-12-17 14:40:00,341.13,342.14,341.05,341.88,7929.0,330.3573,331.3354,330.2798,331.0836,7929.0
2021-12-17 14:50:00,341.73,341.96,341.35,341.76,16673.0,330.9383,331.161,330.5703,330.9674,16673.0
2021-12-17 15:00:00,341.8,342.53,341.79,341.8,5772.0,331.0061,331.713,330.9964,331.0061,5772.0
2021-12-17 15:10:00,341.83,342.32,341.74,341.9,9097.0,331.0351,331.5097,330.948,331.1029,9097.0
2021-12-17 15:20:00,341.96,342.62,341.11,341.3,12300.0,331.161,331.8002,330.3379,330.5219,12300.0
2021-12-17 15:30:00,341.32,341.33,340.55,340.94,12958.0,330.5413,330.5509,329.7956,330.1733,12958.0
2021-12-17 15:40:00,341.03,341.86,339.74,339.77,22475.0,330.2604,331.0642,329.0112,329.0402,22475.0
2021-12-17 15:50:00,339.86,341.1,339.59,340.32,107197.0,329.1274,330.3282,328.8659,329.5728,107197.0
2021-12-20 09:30:00,337.61,338.0,336.25,336.64,20121.0,326.9484,327.3261,325.6314,326.009,20121.0
2021-12-20 09:40:00,336.54,336.91,334.45,334.89,16712.0,325.9122,326.2705,323.8882,324.3143,16712.0
2021-12-20 09:50:00,334.8,335.19,333.86,333.98,7245.0,324.2272,324.6048,323.3168,323.433,7245.0
2021-12-20 10:00:00,334.0,334.2,332.71,332.78,12269.0,323.4524,323.6461,322.2032,322.2709,12269.0
2021-12-20 10:10:00,332.98,332.98,331.6,331.69,14182.0,322.4646,322.4646,321.1282,321.2154,14182.0
2021-12-20 10:20:00,331.44,331.67,330.39,330.39,10101.0,320.9733,321.196,319.9564,319.9564,10101.0
2021-12-20 10:30:00,330.74,330.74,329.0,330.09,66532.0,320.2954,320.2954,318.6103,319.6659,66532.0
2021-12-20 10:40:00,330.24,331.28,329.72,329.72,25869.0,319.8112,320.8183,319.3076,319.3076,25869.0
2021-12-20 10:50:00,329.83,330.9,329.77,330.26,27278.0,319.4141,320.4503,319.356,319.8305,27278.0
2021-12-20 11:00:00,330.24,330.37,329.9,330.37,22327.0,319.8112,319.9371,319.4819,319.9371,22327.0
2021-12-20 11:10:00,330.37,331.41,330.19,330.65,20259.0,319.9371,320.9442,319.7627,320.2082,20259.0
2021-12-20 11:20:00,330.84,332.07,330.79,331.98,16404.0,320.3922,321.5834,320.3438,321.4962,16404.0
2021-12-20 11:30:00,331.85,331.96,330.79,331.2,10170.0,321.3703,321.4768,320.3438,320.7408,10170.0
2021-12-20 11:40:00,331.01,331.87,330.92,331.74,9198.0,320.5568,321.3897,320.4697,321.2638,9198.0
2021-12-20 11:50:00,331.57,333.18,331.57,333.18,8567.0,321.0992,322.6583,321.0992,322.6583,8567.0
2021-12-20 12:00:00,333.14,333.39,332.54,333.32,9022.0,322.6196,322.8617,322.0385,322.7939,9022.0
2021-12-20 12:10:00,333.37,334.22,333.11,334.22,9080.0,322.8423,323.6655,322.5905,323.6655,9080.0
2021-12-20 12:20:00,334.08,334.08,333.44,333.54,4078.0,323.5299,323.5299,322.9101,323.0069,4078.0
2021-12-20 12:30:00,333.67,333.94,333.26,333.41,3956.0,323.1328,323.3943,322.7358,322.8811,3956.0
2021-12-20 12:40:00,333.54,333.87,333.44,333.5,5964.0,323.0069,323.3265,322.9101,322.9682,5964.0
2021-12-20 12:50:00,333.45,333.83,333.0,333.12,6942.0,322.9198,323.2878,322.484,322.6002,6942.0
2021-12-20 13:00:00,333.21,333.55,332.75,333.55,3158.0,322.6874,323.0166,322.2419,323.0166,3158.0
2021-12-20 13:10:00,333.74,334.3,333.49,334.01,2995.0,323.2006,323.7429,322.9585,323.4621,2995.0
2021-12-20 13:20:00,333.9,334.2,333.8,334.1,2884.0,323.3556,323.6461,323.2587,323.5493,2884.0
2021-12-20 13:30:00,334.08,334.15,333.46,334.15,4980.0,323.5299,323.5977,322.9295,323.5977,4980.0
2021-12-20 13:40:00,334.22,334.48,334.21,334.22,2295.0,323.6655,323.9173,323.6558,323.6655,2295.0
2021-12-20 13:50:00,334.2,334.48,333.95,333.95,4823.0,323.6461,323.9173,323.404,323.404,4823.0
2021-12-20 14:00:00,333.96,334.57,333.93,334.45,5860.0,323.4137,324.0044,323.3846,323.8882,5860.0
2021-12-20 14:10:00,334.51,334.61,334.14,334.45,8008.0,323.9463,324.0432,323.588,323.8882,8008.0
2021-12-20 14:20:00,334.56,334.67,333.93,334.23,7298.0,323.9947,324.1013,323.3846,323.6752,7298.0
2021-12-20 14:30:00,334.32,334.33,333.86,334.09,4403.0,323.7623,323.772,323.3168,323.5396,4403.0
2021-12-20 14:40:00,334.15,334.74,334.03,334.71,10225.0,323.5977,324.169,323.4815,324.14,10225.0
2021-12-20 14:50:00,334.76,335.12,334.53,334.56,9534.0,324.1884,324.537,323.9657,323.9947,9534.0
2021-12-20 15:00:00,334.57,335.39,334.45,335.36,6754.0,324.0044,324.7985,323.8882,324.7695,6754.0
2021-12-20 15:10:00,335.46,335.86,335.08,335.52,11626.0,324.8663,325.2537,324.4983,324.9244,11626.0
2021-12-20 15:20:00,335.81,335.95,335.24,335.69,7905.0,325.2053,325.3408,324.6533,325.089,7905.0
2021-12-20 15:30:00,335.44,335.7,335.03,335.41,9244.0,324.8469,325.0987,324.4499,324.8179,9244.0
2021-12-20 15:40:00,335.25,335.66,334.85,334.85,21032.0,324.6629,325.06,324.2756,324.2756,21032.0
2021-12-20 15:50:00,335.38,336.1,335.28,335.79,63249.0,324.7888,325.4861,324.692,325.1859,63249.0
2021-12-21 09:30:00,336.78,339.3,335.97,336.12,17299.0,326.1446,328.585,325.3602,325.5055,17299.0
2021-12-21 09:40:00,336.13,336.53,334.61,334.99,11564.0,325.5152,325.9025,324.0432,324.4112,11564.0
2021-12-21 09:50:00,334.97,335.41,334.25,334.8,9460.0,324.3918,324.8179,323.6945,324.2272,9460.0
2021-12-21 10:00:00,334.67,334.83,333.42,333.55,15022.0,324.1013,324.2562,322.8907,323.0166,15022.0
2021-12-21 10:10:00,333.73,334.67,333.27,334.55,13943.0,323.1909,324.1013,322.7455,323.985,13943.0
2021-12-21 10:20:00,334.72,335.45,333.65,334.03,17165.0,324.1497,324.8566,323.1135,323.4815,17165.0
2021-12-21 10:30:00,333.78,334.3,333.61,333.7,4522.0,323.2394,323.7429,323.0747,323.1619,4522.0
2021-12-21 10:40:00,333.67,333.91,333.18,333.41,4917.0,323.1328,323.3653,322.6583,322.8811,4917.0
2021-12-21 10:50:00,333.48,333.58,332.54,333.11,15672.0,322.9488,323.0457,322.0385,322.5905,15672.0
2021-12-21 11:00:00,333.22,333.53,332.9,333.05,8306.0,322.6971,322.9973,322.3872,322.5324,8306.0
2021-12-21 11:10:00,333.07,333.5,333.01,333.17,17221.0,322.5518,322.9682,322.4937,322.6486,17221.0
2021-12-21 11:20:00,333.3,333.35,332.99,333.06,6798.0,322.7745,322.8229,322.4743,322.5421,6798.0
2021-12-21 11:30:00,333.06,333.71,333.03,333.6,13636.0,322.5421,323.1716,322.5131,323.065,13636.0
2021-12-21 11:40:00,333.8,334.68,333.79,334.16,11447.0,323.2587,324.1109,323.249,323.6074,11447.0
2021-12-21 11:50:00,334.24,335.07,333.96,334.68,16652.0,323.6848,324.4886,323.4137,324.1109,16652.0
2021-12-21 12:00:00,334.75,335.44,334.75,335.2,4089.0,324.1787,324.8469,324.1787,324.6145,4089.0
2021-12-21 12:10:00,335.17,336.44,335.14,335.83,14551.0,324.5855,325.8154,324.5564,325.2246,14551.0
2021-12-21 12:20:00,335.72,335.79,335.45,335.65,2348.0,325.1181,325.1859,324.8566,325.0503,2348.0
2021-12-21 12:30:00,335.75,336.16,335.75,336.01,5262.0,325.1472,325.5442,325.1472,325.3989,5262.0
2021-12-21 12:40:00,336.22,336.29,335.88,336.21,6085.0,325.6023,325.6701,325.273,325.5926,6085.0
2021-12-21 12:50:00,336.15,337.01,336.15,336.55,7544.0,325.5345,326.3674,325.5345,325.9219,7544.0
2021-12-21 13:00:00,336.4,336.42,335.95,336.03,4153.0,325.7766,325.796,325.3408,325.4183,4153.0
2021-12-21 13:10:00,336.07,336.07,335.74,335.77,11582.0,325.457,325.457,325.1375,325.1665,11582.0
2021-12-21 13:20:00,335.86,336.05,335.59,335.59,8210.0,325.2537,325.4377,324.9922,324.9922,8210.0
2021-12-21 13:30:00,335.66,335.87,335.3,335.69,17234.0,325.06,325.2634,324.7114,325.089,17234.0
2021-12-21 13:40:00,335.61,336.56,335.56,336.56,13097.0,325.0116,325.9316,324.9632,325.9316,13097.0
2021-12-21 13:50:00,336.61,336.61,335.99,335.99,2518.0,325.98,325.98,325.3796,325.3796,2518.0
2021-12-21 14:00:00,335.72,336.14,335.42,335.42,8612.0,325.1181,325.5248,324.8276,324.8276,8612.0
2021-12-21 14:10:00,335.36,335.36,334.35,334.64,9236.0,324.7695,324.7695,323.7914,324.0722,9236.0
2021-12-21 14:20:00,334.51,334.53,334.22,334.31,6435.0,323.9463,323.9657,323.6655,323.7526,6435.0
2021-12-21 14:30:00,334.34,334.91,333.9,333.91,11121.0,323.7817,324.3337,323.3556,323.3653,11121.0
2021-12-21 14:40:00,333.89,334.29,333.74,333.99,10552.0,323.3459,323.7333,323.2006,323.4427,10552.0
2021-12-21 14:50:00,333.97,334.1,333.9,333.95,17351.0,323.4234,323.5493,323.3556,323.404,17351.0
2021-12-21 15:00:00,334.0,334.77,333.9,334.29,13043.0,323.4524,324.1981,323.3556,323.7333,13043.0
2021-12-21 15:10:00,334.34,334.98,334.1,334.98,21946.0,323.7817,324.4015,323.5493,324.4015,21946.0
2021-12-21 15:20:00,334.88,335.4,334.77,335.29,12854.0,324.3046,324.8082,324.1981,324.7017,12854.0
2021-12-21 15:30:00,335.22,335.25,334.83,335.03,18435.0,324.6339,324.6629,324.2562,324.4499,18435.0
2021-12-21 15:40:00,334.97,334.97,333.89,333.9,27613.0,324.3918,324.3918,323.3459,323.3556,27613.0
2021-12-21 15:50:00,333.96,335.1,333.94,334.48,108219.0,323.4137,324.5177,323.3943,323.9173,108219.0
2021-12-22 09:30:00,334.0,336.2,334.0,335.44,13533.0,323.4524,325.5829,323.4524,324.8469,13533.0
2021-12-22 09:40:00,335.37,335.77,333.67,335.68,2481.0,324.7792,325.1665,323.1328,325.0794,2481.0
2021-12-22 09:50:00,335.39,335.83,334.75,334.89,3711.0,324.7985,325.2246,324.1787,324.3143,3711.0
2021-12-22 10:00:00,334.5,335.66,334.5,335.66,3012.0,323.9366,325.06,323.9366,325.06,3012.0
2021-12-22 10:10:00,335.66,336.49,335.34,336.27,4818.0,325.06,325.8638,324.7501,325.6507,4818.0
2021-12-22 10:20:00,335.99,336.63,335.82,336.13,5069.0,325.3796,325.9994,325.2149,325.5152,5069.0
2021-12-22 10:30:00,336.0,336.11,335.55,335.96,5707.0,325.3893,325.4958,324.9535,325.3505,5707.0
2021-12-22 10:40:00,336.07,336.76,336.07,336.7,6145.0,325.457,326.1253,325.457,326.0672,6145.0
2021-12-22 10:50:00,336.57,337.7,336.48,337.16,3758.0,325.9413,327.0356,325.8541,326.5126,3758.0
2021-12-22 11:00:00,337.31,337.71,337.31,337.46,1457.0,326.6579,327.0453,326.6579,326.8032,1457.0
2021-12-22 11:10:00,337.32,337.61,337.31,337.56,3463.0,326.6676,326.9484,326.6579,326.9,3463.0
2021-12-22 11:20:00,337.28,337.36,336.77,337.06,3291.0,326.6288,326.7063,326.1349,326.4158,3291.0
2021-12-22 11:30:00,337.12,337.75,336.97,337.31,3055.0,326.4739,327.084,326.3286,326.6579,3055.0
2021-12-22 11:40:00,337.47,337.56,337.37,337.44,1231.0,326.8128,326.9,326.716,326.7838,1231.0
2021-12-22 11:50:00,337.49,337.83,337.48,337.82,2045.0,326.8322,327.1615,326.8225,327.1518,2045.0
2021-12-22 12:00:00,337.9,338.1,337.65,338.06,1484.0,327.2293,327.4229,326.9872,327.3842,1484.0
2021-12-22 12:10:00,338.19,338.23,337.5,337.7,2958.0,327.5101,327.5488,326.8419,327.0356,2958.0
2021-12-22 12:20:00,337.61,337.65,336.85,336.97,5013.0,326.9484,326.9872,326.2124,326.3286,5013.0
2021-12-22 12:30:00,336.96,337.04,336.8,336.88,2693.0,326.3189,326.3964,326.164,326.2415,2693.0
2021-12-22 12:40:00,336.92,337.32,336.82,337.32,1685.0,326.2802,326.6676,326.1834,326.6676,1685.0
2021-12-22 12:50:00,337.32,337.89,337.32,337.78,5254.0,326.6676,327.2196,326.6676,327.113,5254.0
2021-12-22 13:00:00,337.86,338.58,337.86,338.44,8929.0,327.1905,327.8878,327.1905,327.7522,8929.0
2021-12-22 13:10:00,338.62,338.65,338.03,338.03,4903.0,327.9265,327.9556,327.3552,327.3552,4903.0
2021-12-22 13:20:00,338.02,338.16,338.02,338.16,1904.0,327.3455,327.481,327.3455,327.481,1904.0
2021-12-22 13:30:00,338.18,338.4,338.06,338.06,4430.0,327.5004,327.7135,327.3842,327.3842,4430.0
2021-12-22 13:40:00,337.84,337.99,337.66,337.94,1403.0,327.1712,327.3164,326.9968,327.268,1403.0
2021-12-22 13:50:00,337.87,338.04,337.68,337.68,3417.0,327.2002,327.3648,327.0162,327.0162,3417.0
2021-12-22 14:00:00,337.77,337.84,336.82,337.02,9082.0,327.1034,327.1712,326.1834,326.377,9082.0
2021-12-22 14:10:00,337.01,337.19,336.95,337.11,1919.0,326.3674,326.5417,326.3093,326.4642,1919.0
2021-12-22 14:20:00,337.15,337.54,337.09,337.13,1838.0,326.5029,326.8806,326.4448,326.4836,1838.0
2021-12-22 14:30:00,337.17,337.4,337.15,337.4,2212.0,326.5223,326.745,326.5029,326.745,2212.0
2021-12-22 14:40:00,337.45,337.45,337.26,337.37,2432.0,326.7935,326.7935,326.6095,326.716,2432.0
2021-12-22 14:50:00,337.48,337.84,337.47,337.84,1125.0,326.8225,327.1712,326.8128,327.1712,1125.0
2021-12-22 15:00:00,337.84,337.86,337.58,337.65,4104.0,327.1712,327.1905,326.9194,326.9872,4104.0
2021-12-22 15:10:00,337.56,338.27,337.56,338.01,5141.0,326.9,327.5876,326.9,327.3358,5141.0
2021-12-22 15:20:00,338.16,338.5,337.97,338.5,3391.0,327.481,327.8103,327.297,327.8103,3391.0
2021-12-22 15:30:00,338.26,338.45,337.72,338.35,14929.0,327.5779,327.7619,327.0549,327.665,14929.0
2021-12-22 15:40:00,338.41,338.68,338.02,338.66,10205.0,327.7232,327.9846,327.3455,327.9653,10205.0
2021-12-22 15:50:00,338.92,339.21,338.57,338.66,27328.0,328.217,328.4979,327.8781,327.9653,27328.0
2021-12-23 09:30:00,338.52,341.54,338.52,341.54,11616.0,327.8297,330.7543,327.8297,330.7543,11616.0
2021-12-23 09:40:00,341.5,341.89,340.44,340.56,6054.0,330.7156,331.0933,329.689,329.8053,6054.0
2021-12-23 09:50:00,340.91,341.97,340.74,341.61,3738.0,330.1442,331.1707,329.9796,330.8221,3738.0
2021-12-23 10:00:00,341.66,342.13,341.65,342.08,5786.0,330.8705,331.3257,330.8608,331.2773,5786.0
2021-12-23 10:10:00,341.74,341.74,341.15,341.57,3437.0,330.948,330.948,330.3766,330.7834,3437.0
2021-12-23 10:20:00,341.75,342.0,340.43,341.38,15201.0,330.9577,331.1998,329.6794,330.5994,15201.0
2021-12-23 10:30:00,341.35,341.35,340.12,340.12,4321.0,330.5703,330.5703,329.3792,329.3792,4321.0
2021-12-23 10:40:00,340.36,340.92,340.16,340.81,2922.0,329.6116,330.1539,329.4179,330.0474,2922.0
2021-12-23 10:50:00,341.07,341.52,341.07,341.34,3039.0,330.2992,330.7349,330.2992,330.5606,3039.0
2021-12-23 11:00:00,341.27,341.5,341.03,341.49,3076.0,330.4928,330.7156,330.2604,330.7059,3076.0
2021-12-23 11:10:00,341.39,341.45,340.89,341.17,3143.0,330.609,330.6672,330.1248,330.396,3143.0
2021-12-23 11:20:00,340.88,340.88,340.43,340.5,2596.0,330.1152,330.1152,329.6794,329.7472,2596.0
2021-12-23 11:30:00,340.4,340.53,340.01,340.16,3658.0,329.6503,329.7762,329.2726,329.4179,3658.0
2021-12-23 11:40:00,340.22,340.69,340.05,340.55,2222.0,329.476,329.9312,329.3114,329.7956,2222.0
2021-12-23 11:50:00,340.78,340.78,340.17,340.17,8178.0,330.0183,330.0183,329.4276,329.4276,8178.0
2021-12-23 12:00:00,340.18,340.31,339.96,339.96,4310.0,329.4373,329.5632,329.2242,329.2242,4310.0
2021-12-23 12:10:00,340.0,340.0,339.16,339.4,7215.0,329.2629,329.2629,328.4495,328.6819,7215.0
2021-12-23 12:20:00,339.31,339.4,339.0,339.06,4014.0,328.5947,328.6819,328.2945,328.3526,4014.0
2021-12-23 12:30:00,339.08,339.19,338.72,338.99,34580.0,328.372,328.4785,328.0234,328.2848,34580.0
2021-12-23 12:40:00,338.94,339.08,338.64,338.64,3140.0,328.2364,328.372,327.9459,327.9459,3140.0
2021-12-23 12:50:00,338.62,338.7,338.14,338.14,14832.0,327.9265,328.004,327.4617,327.4617,14832.0
2021-12-23 13:00:00,338.14,338.58,337.88,338.2,9420.0,327.4617,327.8878,327.2099,327.5198,9420.0
2021-12-23 13:10:00,338.25,338.4,337.91,337.96,7442.0,327.5682,327.7135,327.2389,327.2874,7442.0
2021-12-23 13:20:00,337.9,338.37,337.76,338.21,15059.0,327.2293,327.6844,327.0937,327.5295,15059.0
2021-12-23 13:30:00,338.19,338.19,337.87,338.1,4753.0,327.5101,327.5101,327.2002,327.4229,4753.0
2021-12-23 13:40:00,338.06,338.56,338.06,338.56,3894.0,327.3842,327.8684,327.3842,327.8684,3894.0
2021-12-23 13:50:00,338.6,339.02,338.48,338.87,4911.0,327.9072,328.3139,327.7909,328.1686,4911.0
2021-12-23 14:00:00,338.92,339.49,338.91,339.48,10021.0,328.217,328.769,328.2074,328.7594,10021.0
2021-12-23 14:10:00,339.48,339.48,339.06,339.34,8894.0,328.7594,328.7594,328.3526,328.6238,8894.0
2021-12-23 14:20:00,339.45,339.72,339.31,339.31,5135.0,328.7303,328.9918,328.5947,328.5947,5135.0
2021-12-23 14:30:00,339.32,339.4,339.06,339.25,4001.0,328.6044,328.6819,328.3526,328.5366,4001.0
2021-12-23 14:40:00,339.15,339.21,338.78,339.08,4889.0,328.4398,328.4979,328.0815,328.372,4889.0
2021-12-23 14:50:00,339.08,339.47,339.08,339.38,5574.0,328.372,328.7497,328.372,328.6625,5574.0
2021-12-23 15:00:00,339.41,339.51,339.16,339.49,3482.0,328.6916,328.7884,328.4495,328.769,3482.0
2021-12-23 15:10:00,339.49,339.62,339.32,339.57,2942.0,328.769,328.8949,328.6044,328.8465,2942.0
2021-12-23 15:20:00,339.44,339.65,339.08,339.22,7391.0,328.7206,328.924,328.372,328.5076,7391.0
2021-12-23 15:30:00,339.1,339.31,338.62,338.78,8774.0,328.3914,328.5947,327.9265,328.0815,8774.0
2021-12-23 15:40:00,338.72,339.19,338.71,339.1,10384.0,328.0234,328.4785,328.0137,328.3914,10384.0
2021-12-23 15:50:00,339.1,339.34,338.3,338.32,50251.0,328.3914,328.6238,327.6166,327.636,50251.0
2021-12-27 09:30:00,339.26,341.74,339.26,341.14,15011.0,328.5463,330.948,328.5463,330.3669,15011.0
2021-12-27 09:40:00,341.29,341.29,339.92,339.93,11158.0,330.5122,330.5122,329.1855,329.1952,11158.0
2021-12-27 09:50:00,339.94,340.56,339.94,340.22,7831.0,329.2048,329.8053,329.2048,329.476,7831.0
2021-12-27 10:00:00,340.27,341.66,340.27,341.14,4171.0,329.5244,330.8705,329.5244,330.3669,4171.0
2021-12-27 10:10:00,341.2,341.29,340.61,341.04,12558.0,330.425,330.5122,329.8537,330.2701,12558.0
2021-12-27 10:20:00,340.91,341.63,340.89,341.48,14793.0,330.1442,330.8415,330.1248,330.6962,14793.0
2021-12-27 10:30:00,341.64,341.96,341.26,341.26,4979.0,330.8512,331.161,330.4832,330.4832,4979.0
2021-12-27 10:40:00,341.18,342.14,341.04,342.13,8465.0,330.4057,331.3354,330.2701,331.3257,8465.0
2021-12-27 10:50:00,342.2,342.3,341.73,342.19,9291.0,331.3935,331.4903,330.9383,331.3838,9291.0
2021-12-27 11:00:00,342.25,342.61,342.13,342.52,6870.0,331.4419,331.7905,331.3257,331.7034,6870.0
2021-12-27 11:10:00,342.73,342.87,342.39,342.76,5835.0,331.9067,332.0423,331.5775,331.9358,5835.0
2021-12-27 11:20:00,342.85,343.35,342.8,343.23,5445.0,332.0229,332.5071,331.9745,332.3909,5445.0
2021-12-27 11:30:00,343.21,343.21,342.89,342.89,7393.0,332.3716,332.3716,332.0617,332.0617,7393.0
2021-12-27 11:40:00,342.95,343.26,342.78,343.16,10154.0,332.1198,332.42,331.9551,332.3231,10154.0
2021-12-27 11:50:00,343.17,343.74,343.17,343.64,7465.0,332.3328,332.8848,332.3328,332.788,7465.0
2021-12-27 12:00:00,343.8,344.54,343.65,344.41,13833.0,332.9429,333.6596,332.7977,333.5337,13833.0
2021-12-27 12:10:00,344.45,344.64,344.31,344.48,15322.0,333.5724,333.7564,333.4368,333.6015,15322.0
2021-12-27 12:20:00,344.38,344.45,344.08,344.08,4537.0,333.5046,333.5724,333.2141,333.2141,4537.0
2021-12-27 12:30:00,344.2,344.85,344.2,344.77,4977.0,333.3303,333.9598,333.3303,333.8823,4977.0
2021-12-27 12:40:00,344.78,344.78,344.47,344.57,3202.0,333.892,333.892,333.5918,333.6886,3202.0
2021-12-27 12:50:00,344.6,344.9,344.56,344.63,4836.0,333.7177,334.0082,333.6789,333.7467,4836.0
2021-12-27 13:00:00,344.57,344.67,344.43,344.57,6246.0,333.6886,333.7855,333.553,333.6886,6246.0
2021-12-27 13:10:00,344.47,344.52,344.16,344.23,3078.0,333.5918,333.6402,333.2916,333.3594,3078.0
2021-12-27 13:20:00,344.22,344.67,344.2,344.63,3611.0,333.3497,333.7855,333.3303,333.7467,3611.0
2021-12-27 13:30:00,344.72,344.82,344.35,344.54,4621.0,333.8339,333.9307,333.4756,333.6596,4621.0
2021-12-27 13:40:00,344.48,344.62,344.33,344.36,5260.0,333.6015,333.737,333.4562,333.4853,5260.0
2021-12-27 13:50:00,344.44,344.89,344.44,344.85,3432.0,333.5627,333.9985,333.5627,333.9598,3432.0
2021-12-27 14:00:00,344.91,345.09,344.77,345.06,13542.0,334.0179,334.1922,333.8823,334.1631,13542.0
2021-12-27 14:10:00,345.03,345.29,344.99,345.04,11036.0,334.1341,334.3859,334.0954,334.1438,11036.0
2021-12-27 14:20:00,345.18,345.8,345.15,345.8,6581.0,334.2794,334.8798,334.2503,334.8798,6581.0
2021-12-27 14:30:00,345.72,345.78,345.23,345.24,5889.0,334.8023,334.8604,334.3278,334.3375,5889.0
2021-12-27 14:40:00,345.22,345.46,344.6,344.65,14525.0,334.3181,334.5505,333.7177,333.7661,14525.0
2021-12-27 14:50:00,344.66,344.79,344.47,344.71,9151.0,333.7758,333.9017,333.5918,333.8242,9151.0
2021-12-27 15:00:00,344.6,345.31,344.58,345.08,8204.0,333.7177,334.4053,333.6983,334.1825,8204.0
2021-12-27 15:10:00,345.07,345.34,344.72,345.27,9966.0,334.1728,334.4343,333.8339,334.3665,9966.0
2021-12-27 15:20:00,345.27,345.74,345.21,345.74,8456.0,334.3665,334.8217,334.3084,334.8217,8456.0
2021-12-27 15:30:00,345.74,346.53,345.32,345.41,25480.0,334.8217,335.5867,334.4149,334.5021,25480.0
2021-12-27 15:40:00,345.38,345.99,345.38,345.61,14900.0,334.473,335.0638,334.473,334.6958,14900.0
2021-12-27 15:50:00,345.68,346.31,345.51,345.67,57775.0,334.7636,335.3737,334.5989,334.7539,57775.0
2021-12-28 09:30:00,347.7,348.98,346.83,347.3,23322.0,336.7198,337.9594,335.8773,336.3324,23322.0
2021-12-28 09:40:00,347.32,347.66,346.08,347.66,5451.0,336.3518,336.681,335.1509,336.681,5451.0
2021-12-28 09:50:00,347.64,348.55,347.32,347.94,9063.0,336.6617,337.5429,336.3518,336.9522,9063.0
2021-12-28 10:00:00,348.07,348.31,347.57,347.9,11592.0,337.0781,337.3105,336.5939,336.9135,11592.0
2021-12-28 10:10:00,348.2,348.61,347.99,348.08,5963.0,337.204,337.601,337.0006,337.0878,5963.0
2021-12-28 10:20:00,347.91,348.18,347.74,347.95,5551.0,336.9231,337.1846,336.7585,336.9619,5551.0
2021-12-28 10:30:00,348.03,348.79,347.51,348.76,7768.0,337.0394,337.7754,336.5358,337.7463,7768.0
2021-12-28 10:40:00,348.61,348.85,348.15,348.79,8223.0,337.601,337.8335,337.1556,337.7754,8223.0
2021-12-28 10:50:00,349.0,349.39,348.78,348.91,9941.0,337.9787,338.3564,337.7657,337.8916,9941.0
2021-12-28 11:00:00,348.82,349.36,348.82,349.06,5273.0,337.8044,338.3274,337.8044,338.0368,5273.0
2021-12-28 11:10:00,349.02,349.67,348.99,349.27,8751.0,337.9981,338.6276,337.969,338.2402,8751.0
2021-12-28 11:20:00,349.08,349.32,348.72,349.32,4162.0,338.0562,338.2886,337.7076,338.2886,4162.0
2021-12-28 11:30:00,349.24,349.24,348.31,348.5,3712.0,338.2111,338.2111,337.3105,337.4945,3712.0
2021-12-28 11:40:00,348.63,349.04,348.55,348.86,4036.0,337.6204,338.0175,337.5429,337.8431,4036.0
2021-12-28 11:50:00,348.77,349.39,348.76,349.13,3122.0,337.756,338.3564,337.7463,338.1046,3122.0
2021-12-28 12:00:00,349.07,349.19,348.88,348.88,3609.0,338.0465,338.1627,337.8625,337.8625,3609.0
2021-12-28 12:10:00,349.0,349.01,348.7,348.7,2055.0,337.9787,337.9884,337.6882,337.6882,2055.0
2021-12-28 12:20:00,348.61,348.62,348.28,348.28,3438.0,337.601,337.6107,337.2815,337.2815,3438.0
2021-12-28 12:30:00,348.17,348.31,347.89,348.14,7461.0,337.1749,337.3105,336.9038,337.1459,7461.0
2021-12-28 12:40:00,348.14,348.69,348.02,348.31,11357.0,337.1459,337.6785,337.0297,337.3105,11357.0
2021-12-28 12:50:00,348.19,349.22,348.19,348.82,4347.0,337.1943,338.1918,337.1943,337.8044,4347.0
2021-12-28 13:00:00,348.81,348.82,348.48,348.64,4909.0,337.7947,337.8044,337.4751,337.6301,4909.0
2021-12-28 13:10:00,348.66,348.91,348.59,348.62,3047.0,337.6495,337.8916,337.5817,337.6107,3047.0
2021-12-28 13:20:00,348.61,348.79,348.52,348.63,2413.0,337.601,337.7754,337.5139,337.6204,2413.0
2021-12-28 13:30:00,348.73,348.79,348.18,348.19,3859.0,337.7173,337.7754,337.1846,337.1943,3859.0
2021-12-28 13:40:00,348.19,348.68,348.13,348.61,3157.0,337.1943,337.6688,337.1362,337.601,3157.0
2021-12-28 13:50:00,348.59,349.21,348.58,348.98,8345.0,337.5817,338.1821,337.572,337.9594,8345.0
2021-12-28 14:00:00,348.98,349.04,348.36,348.37,6841.0,337.9594,338.0175,337.3589,337.3686,6841.0
2021-12-28 14:10:00,348.53,348.53,347.68,348.05,5090.0,337.5236,337.5236,336.7004,337.0587,5090.0
2021-12-28 14:20:00,348.01,348.56,348.01,348.25,3645.0,337.02,337.5526,337.02,337.2524,3645.0
2021-12-28 14:30:00,348.15,348.33,348.04,348.3,2791.0,337.1556,337.3299,337.049,337.3008,2791.0
2021-12-28 14:40:00,348.3,348.52,347.89,348.15,8332.0,337.3008,337.5139,336.9038,337.1556,8332.0
2021-12-28 14:50:00,348.13,348.29,348.01,348.25,3806.0,337.1362,337.2911,337.02,337.2524,3806.0
2021-12-28 15:00:00,348.22,348.34,347.85,348.33,4862.0,337.2234,337.3396,336.865,337.3299,4862.0
2021-12-28 15:10:00,348.35,348.35,347.9,347.98,4687.0,337.3493,337.3493,336.9135,336.9909,4687.0
2021-12-28 15:20:00,348.04,348.15,347.65,347.84,4871.0,337.049,337.1556,336.6714,336.8554,4871.0
2021-12-28 15:30:00,347.82,347.89,347.36,347.83,10021.0,336.836,336.9038,336.3905,336.8457,10021.0
2021-12-28 15:40:00,347.83,348.51,347.78,348.3,9875.0,336.8457,337.5042,336.7973,337.3008,9875.0
2021-12-28 15:50:00,348.49,348.49,347.77,348.41,49239.0,337.4848,337.4848,336.7876,337.4074,49239.0
2021-12-29 09:30:00,347.77,349.15,347.75,349.15,6662.0,336.7876,338.124,336.7682,338.124,6662.0
2021-12-29 09:40:00,349.48,350.87,349.46,350.87,11204.0,338.4436,339.7897,338.4242,339.7897,11204.0
2021-12-29 09:50:00,350.86,351.07,350.41,350.97,5374.0,339.78,339.9834,339.3442,339.8865,5374.0
2021-12-29 10:00:00,350.69,351.32,350.69,350.86,6388.0,339.6154,340.2255,339.6154,339.78,6388.0
2021-12-29 10:10:00,350.97,351.03,349.14,349.71,10027.0,339.8865,339.9446,338.1143,338.6663,10027.0
2021-12-29 10:20:00,349.7,350.05,349.41,349.41,4239.0,338.6566,338.9956,338.3758,338.3758,4239.0
2021-12-29 10:30:00,349.38,350.33,349.3,350.1,6969.0,338.3467,339.2667,338.2693,339.044,6969.0
2021-12-29 10:40:00,350.39,350.61,350.09,350.58,6032.0,339.3248,339.5379,339.0343,339.5088,6032.0
2021-12-29 10:50:00,350.68,350.71,350.18,350.37,9823.0,339.6057,339.6347,339.1215,339.3055,9823.0
2021-12-29 11:00:00,350.48,350.7,349.61,349.94,3644.0,339.412,339.625,338.5695,338.889,3644.0
2021-12-29 11:10:00,349.81,350.26,349.5,350.26,2942.0,338.7631,339.1989,338.4629,339.1989,2942.0
2021-12-29 11:20:00,350.5,350.67,350.07,350.67,3429.0,339.4314,339.596,339.0149,339.596,3429.0
2021-12-29 11:30:00,350.67,350.9,350.67,350.78,618.0,339.596,339.8187,339.596,339.7025,618.0
2021-12-29 11:40:00,350.84,350.97,350.73,350.85,854.0,339.7606,339.8865,339.6541,339.7703,854.0
2021-12-29 11:50:00,350.98,351.44,350.85,351.03,3177.0,339.8962,340.3417,339.7703,339.9446,3177.0
2021-12-29 12:00:00,351.12,351.12,350.52,350.77,2765.0,340.0318,340.0318,339.4507,339.6928,2765.0
2021-12-29 12:10:00,350.6,350.92,350.31,350.51,5153.0,339.5282,339.8381,339.2474,339.441,5153.0
2021-12-29 12:20:00,350.53,350.53,349.83,350.03,3855.0,339.4604,339.4604,338.7825,338.9762,3855.0
2021-12-29 12:30:00,349.83,350.33,349.83,350.21,4028.0,338.7825,339.2667,338.7825,339.1505,4028.0
2021-12-29 12:40:00,350.44,350.44,350.26,350.31,1187.0,339.3732,339.3732,339.1989,339.2474,1187.0
2021-12-29 12:50:00,350.59,351.2,350.51,351.14,2875.0,339.5185,340.1092,339.441,340.0511,2875.0
2021-12-29 13:00:00,351.14,351.55,351.13,351.45,3153.0,340.0511,340.4482,340.0415,340.3514,3153.0
2021-12-29 13:10:00,351.38,351.39,351.07,351.07,1161.0,340.2836,340.2932,339.9834,339.9834,1161.0
2021-12-29 13:20:00,351.15,351.15,350.69,350.97,3328.0,340.0608,340.0608,339.6154,339.8865,3328.0
2021-12-29 13:30:00,350.99,351.14,350.96,350.96,1332.0,339.9059,340.0511,339.8768,339.8768,1332.0
2021-12-29 13:40:00,350.95,351.11,350.7,351.0,3138.0,339.8671,340.0221,339.625,339.9156,3138.0
2021-12-29 13:50:00,351.06,351.08,350.82,351.0,2751.0,339.9737,339.993,339.7412,339.9156,2751.0
2021-12-29 14:00:00,350.95,351.06,350.9,350.9,1398.0,339.8671,339.9737,339.8187,339.8187,1398.0
2021-12-29 14:10:00,350.91,351.26,350.87,351.19,2460.0,339.8284,340.1674,339.7897,340.0996,2460.0
2021-12-29 14:20:00,351.14,351.16,350.62,350.77,2813.0,340.0511,340.0705,339.5476,339.6928,2813.0
2021-12-29 14:30:00,350.63,350.8,350.16,350.5,3911.0,339.5572,339.7219,339.1021,339.4314,3911.0
2021-12-29 14:40:00,350.51,350.52,350.2,350.46,3112.0,339.441,339.4507,339.1408,339.3926,3112.0
2021-12-29 14:50:00,350.41,350.67,350.22,350.55,6382.0,339.3442,339.596,339.1602,339.4798,6382.0
2021-12-29 15:00:00,350.75,351.25,350.48,351.07,3907.0,339.6735,340.1577,339.412,339.9834,3907.0
2021-12-29 15:10:00,351.34,351.89,351.29,351.89,3077.0,340.2448,340.7775,340.1964,340.7775,3077.0
2021-12-29 15:20:00,351.78,352.0,351.71,351.81,5541.0,340.6709,340.884,340.6031,340.7,5541.0
2021-12-29 15:30:00,351.8,352.15,351.66,351.66,7121.0,340.6903,341.0292,340.5547,340.5547,7121.0
2021-12-29 15:40:00,351.72,352.37,351.61,352.24,11548.0,340.6128,341.2423,340.5063,341.1164,11548.0
2021-12-29 15:50:00,352.35,352.37,351.35,351.36,26166.0,341.2229,341.2423,340.2545,340.2642,26166.0
2021-12-30 09:30:00,352.05,354.15,351.51,352.83,14938.0,340.9324,342.9661,340.4095,341.6878,14938.0
2021-12-30 09:40:00,352.89,352.89,351.86,352.63,3939.0,341.7459,341.7459,340.7484,341.4941,3939.0
2021-12-30 09:50:00,352.05,352.31,351.65,352.31,4637.0,340.9324,341.1842,340.545,341.1842,4637.0
2021-12-30 10:00:00,351.98,352.05,351.02,351.98,6666.0,340.8646,340.9324,339.9349,340.8646,6666.0
2021-12-30 10:10:00,351.88,352.12,351.61,352.08,6153.0,340.7678,341.0002,340.5063,340.9615,6153.0
2021-12-30 10:20:00,352.11,352.11,351.02,351.03,1740.0,340.9905,340.9905,339.9349,339.9446,1740.0
2021-12-30 10:30:00,351.19,351.23,350.57,350.67,7269.0,340.0996,340.1383,339.4991,339.596,7269.0
2021-12-30 10:40:00,350.51,350.57,349.98,350.41,5631.0,339.441,339.4991,338.9278,339.3442,5631.0
2021-12-30 10:50:00,350.45,350.47,349.85,350.13,7383.0,339.3829,339.4023,338.8019,339.073,7383.0
2021-12-30 11:00:00,349.87,350.41,349.87,350.16,1848.0,338.8213,339.3442,338.8213,339.1021,1848.0
2021-12-30 11:10:00,350.03,350.9,350.03,350.66,3659.0,338.9762,339.8187,338.9762,339.5863,3659.0
2021-12-30 11:20:00,350.61,350.94,350.43,350.52,3091.0,339.5379,339.8575,339.3636,339.4507,3091.0
2021-12-30 11:30:00,350.6,350.65,350.28,350.6,1829.0,339.5282,339.5766,339.2183,339.5282,1829.0
2021-12-30 11:40:00,350.51,350.51,350.12,350.13,1811.0,339.441,339.441,339.0634,339.073,1811.0
2021-12-30 11:50:00,350.18,350.18,349.79,350.12,2673.0,339.1215,339.1215,338.7438,339.0634,2673.0
2021-12-30 12:00:00,349.95,350.29,349.95,350.1,3955.0,338.8987,339.228,338.8987,339.044,3955.0
2021-12-30 12:10:00,350.13,350.31,349.77,349.85,5543.0,339.073,339.2474,338.7244,338.8019,5543.0
2021-12-30 12:20:00,349.92,350.4,349.83,350.17,3209.0,338.8697,339.3345,338.7825,339.1118,3209.0
2021-12-30 12:30:00,350.11,350.23,349.94,349.99,1981.0,339.0537,339.1699,338.889,338.9375,1981.0
2021-12-30 12:40:00,350.06,350.42,350.06,350.25,2970.0,339.0052,339.3539,339.0052,339.1892,2970.0
2021-12-30 12:50:00,350.25,350.44,350.05,350.4,3143.0,339.1892,339.3732,338.9956,339.3345,3143.0
2021-12-30 13:00:00,350.48,350.75,350.46,350.74,1114.0,339.412,339.6735,339.3926,339.6638,1114.0
2021-12-30 13:10:00,350.58,350.6,350.34,350.6,4006.0,339.5088,339.5282,339.2764,339.5282,4006.0
2021-12-30 13:20:00,350.48,350.7,350.19,350.19,4378.0,339.412,339.625,339.1311,339.1311,4378.0
2021-12-30 13:30:00,350.14,350.35,350.05,350.35,1977.0,339.0827,339.2861,338.9956,339.2861,1977.0
2021-12-30 13:40:00,350.44,350.73,350.44,350.73,1137.0,339.3732,339.6541,339.3732,339.6541,1137.0
2021-12-30 13:50:00,350.89,351.17,350.77,350.94,4684.0,339.809,340.0802,339.6928,339.8575,4684.0
2021-12-30 14:00:00,350.84,350.88,350.63,350.88,4476.0,339.7606,339.7994,339.5572,339.7994,4476.0
2021-12-30 14:10:00,350.8,350.98,350.64,350.67,2947.0,339.7219,339.8962,339.5669,339.596,2947.0
2021-12-30 14:20:00,350.74,350.91,350.45,350.63,2628.0,339.6638,339.8284,339.3829,339.5572,2628.0
2021-12-30 14:30:00,350.66,351.07,350.66,350.95,3273.0,339.5863,339.9834,339.5863,339.8671,3273.0
2021-12-30 14:40:00,351.09,351.41,351.09,351.24,4899.0,340.0027,340.3126,340.0027,340.148,4899.0
2021-12-30 14:50:00,351.3,351.55,351.16,351.5,3189.0,340.2061,340.4482,340.0705,340.3998,3189.0
2021-12-30 15:00:00,351.49,351.86,351.35,351.77,3284.0,340.3901,340.7484,340.2545,340.6612,3284.0
2021-12-30 15:10:00,351.64,351.9,351.49,351.75,3714.0,340.5354,340.7871,340.3901,340.6419,3714.0
2021-12-30 15:20:00,351.77,352.06,351.27,351.37,5130.0,340.6612,340.9421,340.177,340.2739,5130.0
2021-12-30 15:30:00,351.51,351.59,351.11,351.59,4725.0,340.4095,340.4869,340.0221,340.4869,4725.0
2021-12-30 15:40:00,351.61,351.64,351.03,351.27,7473.0,340.5063,340.5354,339.9446,340.177,7473.0
2021-12-30 15:50:00,350.86,351.24,350.21,350.41,28580.0,339.78,340.148,339.1505,339.3442,28580.0
2021-12-31 09:30:00,349.57,350.33,349.25,349.99,12518.0,338.5307,339.2667,338.2208,338.9375,12518.0
2021-12-31 09:40:00,350.52,351.15,349.55,349.64,6180.0,339.4507,340.0608,338.5114,338.5985,6180.0
2021-12-31 09:50:00,350.18,350.18,349.23,349.72,5054.0,339.1215,339.1215,338.2015,338.676,5054.0
2021-12-31 10:00:00,349.73,350.03,349.36,349.7,7386.0,338.6857,338.9762,338.3274,338.6566,7386.0
2021-12-31 10:10:00,349.54,350.44,349.54,350.41,7488.0,338.5017,339.3732,338.5017,339.3442,7488.0
2021-12-31 10:20:00,350.29,351.46,350.28,351.04,1884.0,339.228,340.361,339.2183,339.9543,1884.0
2021-12-31 10:30:00,351.04,351.21,350.03,350.6,4900.0,339.9543,340.1189,338.9762,339.5282,4900.0
2021-12-31 10:40:00,350.68,351.36,350.52,351.23,4430.0,339.6057,340.2642,339.4507,340.1383,4430.0
2021-12-31 10:50:00,351.51,351.57,350.81,351.14,5806.0,340.4095,340.4676,339.7316,340.0511,5806.0
2021-12-31 11:00:00,351.24,351.35,350.57,350.59,7876.0,340.148,340.2545,339.4991,339.5185,7876.0
2021-12-31 11:10:00,350.71,351.26,350.66,350.89,7973.0,339.6347,340.1674,339.5863,339.809,7973.0
2021-12-31 11:20:00,350.99,351.08,350.46,350.59,3363.0,339.9059,339.993,339.3926,339.5185,3363.0
2021-12-31 11:30:00,350.54,350.63,350.21,350.59,12997.0,339.4701,339.5572,339.1505,339.5185,12997.0
2021-12-31 11:40:00,350.73,351.0,350.51,350.62,7076.0,339.6541,339.9156,339.441,339.5476,7076.0
2021-12-31 11:50:00,350.56,351.2,350.56,350.65,5260.0,339.4895,340.1092,339.4895,339.5766,5260.0
2021-12-31 12:00:00,350.69,351.82,350.67,351.81,9556.0,339.6154,340.7097,339.596,340.7,9556.0
2021-12-31 12:10:00,351.68,351.88,351.45,351.69,5099.0,340.5741,340.7678,340.3514,340.5838,5099.0
2021-12-31 12:20:00,351.95,352.31,351.82,352.1,4224.0,340.8356,341.1842,340.7097,340.9808,4224.0
2021-12-31 12:30:00,352.2,352.22,351.95,351.98,3202.0,341.0777,341.097,340.8356,340.8646,3202.0
2021-12-31 12:40:00,352.01,352.25,352.0,352.11,4159.0,340.8937,341.1261,340.884,340.9905,4159.0
2021-12-31 12:50:00,352.42,352.74,352.29,352.68,2767.0,341.2907,341.6006,341.1648,341.5425,2767.0
2021-12-31 13:00:00,352.66,352.71,352.03,352.14,6936.0,341.5231,341.5716,340.913,341.0196,6936.0
2021-12-31 13:10:00,352.01,352.76,351.9,352.74,4468.0,340.8937,341.62,340.7871,341.6006,4468.0
2021-12-31 13:20:00,352.65,353.02,352.6,352.9,2802.0,341.5135,341.8718,341.465,341.7556,2802.0
2021-12-31 13:30:00,352.98,352.98,352.62,352.77,3492.0,341.833,341.833,341.4844,341.6297,3492.0
2021-12-31 13:40:00,352.72,352.72,351.84,352.16,8316.0,341.5812,341.5812,340.729,341.0389,8316.0
2021-12-31 13:50:00,352.03,352.48,352.03,352.41,11704.0,340.913,341.3488,340.913,341.281,11704.0
2021-12-31 14:00:00,352.42,352.6,352.32,352.54,7665.0,341.2907,341.465,341.1939,341.4069,7665.0
2021-12-31 14:10:00,352.56,352.68,352.01,352.04,3569.0,341.4263,341.5425,340.8937,340.9227,3569.0
2021-12-31 14:20:00,351.98,352.24,351.64,351.93,5194.0,340.8646,341.1164,340.5354,340.8162,5194.0
2021-12-31 14:30:00,352.05,352.49,352.05,352.49,3212.0,340.9324,341.3585,340.9324,341.3585,3212.0
2021-12-31 14:40:00,352.39,352.57,352.13,352.19,4110.0,341.2617,341.436,341.0099,341.068,4110.0
2021-12-31 14:50:00,352.07,352.2,351.84,352.06,4399.0,340.9518,341.0777,340.729,340.9421,4399.0
2021-12-31 15:00:00,352.25,352.6,352.25,352.25,5357.0,341.1261,341.465,341.1261,341.1261,5357.0
2021-12-31 15:10:00,352.28,352.75,352.16,352.64,13610.0,341.1551,341.6103,341.0389,341.5038,13610.0
2021-12-31 15:20:00,352.49,352.91,352.39,352.65,5494.0,341.3585,341.7652,341.2617,341.5135,5494.0
2021-12-31 15:30:00,352.67,352.8,352.3,352.5,12286.0,341.5328,341.6587,341.1745,341.3682,12286.0
2021-12-31 15:40:00,352.47,353.27,352.47,353.04,20454.0,341.3391,342.1139,341.3391,341.8911,20454.0
2021-12-31 15:50:00,352.92,353.09,351.77,352.09,53479.0,341.7749,341.9396,340.6612,340.9711,53479.0
2022-01-03 09:30:00,348.48,350.39,347.23,347.45,46801.0,337.4751,339.3248,336.2646,336.4777,46801.0
2022-01-03 09:40:00,347.69,347.92,344.99,345.16,10662.0,336.7101,336.9328,334.0954,334.26,10662.0
2022-01-03 09:50:00,345.02,346.46,344.92,345.31,12899.0,334.1244,335.5189,334.0276,334.4053,12899.0
2022-01-03 10:00:00,345.22,345.45,343.14,343.15,13757.0,334.3181,334.5408,332.3038,332.3135,13757.0
2022-01-03 10:10:00,343.29,343.97,342.91,343.92,22843.0,332.449,333.1076,332.081,333.0591,22843.0
2022-01-03 10:20:00,343.92,344.2,341.67,341.85,27473.0,333.0591,333.3303,330.8802,331.0545,27473.0
2022-01-03 10:30:00,341.62,341.85,339.88,340.36,32661.0,330.8318,331.0545,329.1467,329.6116,32661.0
2022-01-03 10:40:00,340.4,340.44,339.11,339.99,16436.0,329.6503,329.689,328.401,329.2533,16436.0
2022-01-03 10:50:00,339.69,339.83,338.53,338.64,20339.0,328.9627,329.0983,327.8394,327.9459,20339.0
2022-01-03 11:00:00,338.72,338.86,335.99,336.53,31325.0,328.0234,328.1589,325.3796,325.9025,31325.0
2022-01-03 11:10:00,336.68,337.2,336.27,336.84,20904.0,326.0478,326.5514,325.6507,326.2027,20904.0
2022-01-03 11:20:00,336.82,337.53,336.04,336.96,44100.0,326.1834,326.8709,325.428,326.3189,44100.0
2022-01-03 11:30:00,336.94,336.94,335.52,335.6,22627.0,326.2996,326.2996,324.9244,325.0019,22627.0
2022-01-03 11:40:00,335.96,337.11,335.87,336.55,25184.0,325.3505,326.4642,325.2634,325.9219,25184.0
2022-01-03 11:50:00,336.49,337.38,336.33,337.36,12454.0,325.8638,326.7257,325.7088,326.7063,12454.0
2022-01-03 12:00:00,337.18,337.68,336.25,337.5,23368.0,326.532,327.0162,325.6314,326.8419,23368.0
2022-01-03 12:10:00,337.5,338.33,337.3,338.05,18655.0,326.8419,327.6457,326.6482,327.3745,18655.0
2022-01-03 12:20:00,338.19,338.61,337.55,338.46,10424.0,327.5101,327.9168,326.8903,327.7716,10424.0
2022-01-03 12:30:00,338.31,338.32,337.34,337.38,7468.0,327.6263,327.636,326.6869,326.7257,7468.0
2022-01-03 12:40:00,337.36,337.84,337.17,337.51,8073.0,326.7063,327.1712,326.5223,326.8516,8073.0
2022-01-03 12:50:00,337.65,337.81,337.0,337.13,13489.0,326.9872,327.1421,326.3577,326.4836,13489.0
2022-01-03 13:00:00,337.17,337.53,337.01,337.22,4957.0,326.5223,326.8709,326.3674,326.5707,4957.0
2022-01-03 13:10:00,337.18,337.6,336.31,336.31,13322.0,326.532,326.9387,325.6895,325.6895,13322.0
2022-01-03 13:20:00,336.4,336.42,335.68,335.77,12204.0,325.7766,325.796,325.0794,325.1665,12204.0
2022-01-03 13:30:00,335.77,336.04,335.42,335.56,20434.0,325.1665,325.428,324.8276,324.9632,20434.0
2022-01-03 13:40:00,335.62,336.7,335.36,336.6,8088.0,325.0213,326.0672,324.7695,325.9703,8088.0
2022-01-03 13:50:00,336.63,338.06,336.45,338.03,12829.0,325.9994,327.3842,325.825,327.3552,12829.0
2022-01-03 14:00:00,337.9,338.37,337.88,338.08,10904.0,327.2293,327.6844,327.2099,327.4036,10904.0
2022-01-03 14:10:00,338.12,338.59,337.98,338.35,14371.0,327.4423,327.8975,327.3067,327.665,14371.0
2022-01-03 14:20:00,338.38,338.68,338.12,338.45,24113.0,327.6941,327.9846,327.4423,327.7619,24113.0
2022-01-03 14:30:00,338.41,338.65,338.18,338.65,8031.0,327.7232,327.9556,327.5004,327.9556,8031.0
2022-01-03 14:40:00,338.79,339.72,338.73,338.92,16017.0,328.0912,328.9918,328.033,328.217,16017.0
2022-01-03 14:50:00,338.98,339.18,338.64,338.77,7758.0,328.2752,328.4688,327.9459,328.0718,7758.0
2022-01-03 15:00:00,338.89,338.89,338.44,338.63,5156.0,328.188,328.188,327.7522,327.9362,5156.0
2022-01-03 15:10:00,338.71,339.02,338.52,338.63,10221.0,328.0137,328.3139,327.8297,327.9362,10221.0
2022-01-03 15:20:00,338.63,338.83,338.46,338.67,14332.0,327.9362,328.1299,327.7716,327.9749,14332.0
2022-01-03 15:30:00,338.67,339.06,338.22,338.57,21727.0,327.9749,328.3526,327.5392,327.8781,21727.0
2022-01-03 15:40:00,338.62,338.63,337.62,338.52,28106.0,327.9265,327.9362,326.9581,327.8297,28106.0
2022-01-03 15:50:00,339.0,339.36,338.24,339.12,145314.0,328.2945,328.6432,327.5585,328.4107,145314.0
2022-01-04 09:30:00,334.32,337.68,333.0,333.35,87501.0,323.7623,327.0162,322.484,322.8229,87501.0
2022-01-04 09:40:00,333.35,334.46,332.4,333.32,27398.0,322.8229,323.8979,321.9029,322.7939,27398.0
2022-01-04 09:50:00,333.36,335.46,333.09,334.68,23071.0,322.8326,324.8663,322.5712,324.1109,23071.0
2022-01-04 10:00:00,334.5,336.0,334.44,335.61,20281.0,323.9366,325.3893,323.8785,325.0116,20281.0
2022-01-04 10:10:00,335.97,336.64,335.37,336.3,19016.0,325.3602,326.009,324.7792,325.6798,19016.0
2022-01-04 10:20:00,336.38,337.22,335.22,336.04,28592.0,325.7573,326.5707,324.6339,325.428,28592.0
2022-01-04 10:30:00,336.67,337.12,335.85,336.66,30755.0,326.0381,326.4739,325.244,326.0284,30755.0
2022-01-04 10:40:00,336.6,337.01,334.48,334.67,20532.0,325.9703,326.3674,323.9173,324.1013,20532.0
2022-01-04 10:50:00,335.0,335.56,334.01,334.73,29051.0,324.4208,324.9632,323.4621,324.1594,29051.0
2022-01-04 11:00:00,334.77,335.36,334.04,335.27,26718.0,324.1981,324.7695,323.4912,324.6823,26718.0
2022-01-04 11:10:00,335.15,335.21,333.5,334.53,19062.0,324.5661,324.6242,322.9682,323.9657,19062.0
2022-01-04 11:20:00,334.38,335.07,333.78,334.46,21745.0,323.8204,324.4886,323.2394,323.8979,21745.0
2022-01-04 11:30:00,334.7,335.91,333.81,333.81,19170.0,324.1303,325.3021,323.2684,323.2684,19170.0
2022-01-04 11:40:00,333.84,334.29,333.23,333.56,22310.0,323.2975,323.7333,322.7067,323.0263,22310.0
2022-01-04 11:50:00,333.9,334.76,333.0,334.56,15781.0,323.3556,324.1884,322.484,323.9947,15781.0
2022-01-04 12:00:00,334.35,334.73,333.88,334.47,11419.0,323.7914,324.1594,323.3362,323.9076,11419.0
2022-01-04 12:10:00,334.62,335.65,334.52,334.53,19940.0,324.0528,325.0503,323.956,323.9657,19940.0
2022-01-04 12:20:00,334.65,334.93,334.27,334.36,8541.0,324.0819,324.353,323.7139,323.801,8541.0
2022-01-04 12:30:00,334.36,334.4,333.88,334.15,6778.0,323.801,323.8398,323.3362,323.5977,6778.0
2022-01-04 12:40:00,334.24,334.77,333.73,333.73,13121.0,323.6848,324.1981,323.1909,323.1909,13121.0
2022-01-04 12:50:00,333.73,334.22,333.48,334.05,11488.0,323.1909,323.6655,322.9488,323.5008,11488.0
2022-01-04 13:00:00,334.05,334.77,333.87,334.48,11027.0,323.5008,324.1981,323.3265,323.9173,11027.0
2022-01-04 13:10:00,334.31,334.9,334.16,334.43,12017.0,323.7526,324.324,323.6074,323.8688,12017.0
2022-01-04 13:20:00,334.44,335.36,334.37,334.41,9700.0,323.8785,324.7695,323.8107,323.8495,9700.0
2022-01-04 13:30:00,334.2,334.56,333.71,334.56,10592.0,323.6461,323.9947,323.1716,323.9947,10592.0
2022-01-04 13:40:00,334.29,334.42,333.6,334.15,10425.0,323.7333,323.8592,323.065,323.5977,10425.0
2022-01-04 13:50:00,334.04,334.27,333.75,334.0,8571.0,323.4912,323.7139,323.2103,323.4524,8571.0
2022-01-04 14:00:00,334.11,334.8,334.07,334.37,15654.0,323.5589,324.2272,323.5202,323.8107,15654.0
2022-01-04 14:10:00,334.35,334.65,334.03,334.32,13207.0,323.7914,324.0819,323.4815,323.7623,13207.0
2022-01-04 14:20:00,334.22,334.56,334.06,334.25,12383.0,323.6655,323.9947,323.5105,323.6945,12383.0
2022-01-04 14:30:00,334.41,335.2,334.37,334.41,8984.0,323.8495,324.6145,323.8107,323.8495,8984.0
2022-01-04 14:40:00,334.5,335.04,334.34,334.57,17011.0,323.9366,324.4596,323.7817,324.0044,17011.0
2022-01-04 14:50:00,334.8,335.14,334.22,334.22,13742.0,324.2272,324.5564,323.6655,323.6655,13742.0
2022-01-04 15:00:00,334.4,334.68,334.21,334.46,12103.0,323.8398,324.1109,323.6558,323.8979,12103.0
2022-01-04 15:10:00,334.37,334.58,333.41,333.68,24993.0,323.8107,324.0141,322.8811,323.1425,24993.0
2022-01-04 15:20:00,333.53,334.91,333.46,334.79,17147.0,322.9973,324.3337,322.9295,324.2175,17147.0
2022-01-04 15:30:00,334.67,334.93,333.78,334.14,48686.0,324.1013,324.353,323.2394,323.588,48686.0
2022-01-04 15:40:00,334.3,335.36,334.14,335.13,41100.0,323.7429,324.7695,323.588,324.5467,41100.0
2022-01-04 15:50:00,335.22,336.07,334.71,335.71,112254.0,324.6339,325.457,324.14,325.1084,112254.0
2022-01-05 09:30:00,336.53,337.62,333.99,335.06,21504.0,325.9025,326.9581,323.4427,324.4789,21504.0
2022-01-05 09:40:00,335.64,336.0,334.42,335.4,9523.0,325.0406,325.3893,323.8592,324.8082,9523.0
2022-01-05 09:50:00,336.0,336.62,335.3,335.93,13928.0,325.3893,325.9897,324.7114,325.3215,13928.0
2022-01-05 10:00:00,336.04,336.36,334.91,335.81,11805.0,325.428,325.7379,324.3337,325.2053,11805.0
2022-01-05 10:10:00,335.71,337.69,335.46,337.15,25514.0,325.1084,327.0259,324.8663,326.5029,25514.0
2022-01-05 10:20:00,337.3,338.31,336.84,338.08,35249.0,326.6482,327.6263,326.2027,327.4036,35249.0
2022-01-05 10:30:00,338.23,339.39,338.1,339.15,25880.0,327.5488,328.6722,327.4229,328.4398,25880.0
2022-01-05 10:40:00,339.33,339.61,338.74,339.07,24342.0,328.6141,328.8853,328.0427,328.3623,24342.0
2022-01-05 10:50:00,339.19,340.09,338.95,339.92,10658.0,328.4785,329.3501,328.2461,329.1855,10658.0
2022-01-05 11:00:00,340.0,340.21,339.52,340.21,7948.0,329.2629,329.4663,328.7981,329.4663,7948.0
2022-01-05 11:10:00,340.02,341.47,340.0,341.29,8409.0,329.2823,330.6865,329.2629,330.5122,8409.0
2022-01-05 11:20:00,341.17,341.39,340.89,341.1,7890.0,330.396,330.609,330.1248,330.3282,7890.0
2022-01-05 11:30:00,341.18,341.18,340.22,340.61,7185.0,330.4057,330.4057,329.476,329.8537,7185.0
2022-01-05 11:40:00,340.58,340.67,339.86,340.67,5632.0,329.8246,329.9118,329.1274,329.9118,5632.0
2022-01-05 11:50:00,340.52,341.32,340.33,341.19,6767.0,329.7665,330.5413,329.5825,330.4154,6767.0
2022-01-05 12:00:00,341.2,341.61,341.2,341.35,4212.0,330.425,330.8221,330.425,330.5703,4212.0
2022-01-05 12:10:00,341.34,342.37,341.34,342.24,19014.0,330.5606,331.5581,330.5606,331.4322,19014.0
2022-01-05 12:20:00,342.22,342.57,341.84,342.16,13792.0,331.4128,331.7518,331.0448,331.3547,13792.0
2022-01-05 12:30:00,342.47,342.47,341.78,342.06,8053.0,331.6549,331.6549,330.9867,331.2579,8053.0
2022-01-05 12:40:00,341.8,341.86,341.36,341.52,7442.0,331.0061,331.0642,330.58,330.7349,7442.0
2022-01-05 12:50:00,341.68,342.34,341.64,341.8,6107.0,330.8899,331.529,330.8512,331.0061,6107.0
2022-01-05 13:00:00,341.65,342.31,341.59,341.85,6630.0,330.8608,331.5,330.8027,331.0545,6630.0
2022-01-05 13:10:00,341.77,341.83,340.99,341.03,6642.0,330.977,331.0351,330.2217,330.2604,6642.0
2022-01-05 13:20:00,341.11,341.39,340.79,340.86,5636.0,330.3379,330.609,330.028,330.0958,5636.0
2022-01-05 13:30:00,341.05,341.26,340.44,341.0,11123.0,330.2798,330.4832,329.689,330.2314,11123.0
2022-01-05 13:40:00,341.18,341.41,340.91,341.04,5437.0,330.4057,330.6284,330.1442,330.2701,5437.0
2022-01-05 13:50:00,341.17,341.22,340.84,340.97,8044.0,330.396,330.4444,330.0764,330.2023,8044.0
2022-01-05 14:00:00,341.05,341.57,339.64,339.81,10667.0,330.2798,330.7834,328.9143,329.0789,10667.0
2022-01-05 14:10:00,339.68,339.92,338.84,339.34,12701.0,328.953,329.1855,328.1396,328.6238,12701.0
2022-01-05 14:20:00,339.36,339.66,338.8,339.07,11041.0,328.6432,328.9337,328.1008,328.3623,11041.0
2022-01-05 14:30:00,338.95,339.38,337.93,338.24,9567.0,328.2461,328.6625,327.2583,327.5585,9567.0
2022-01-05 14:40:00,338.33,338.39,337.45,338.1,10723.0,327.6457,327.7038,326.7935,327.4229,10723.0
2022-01-05 14:50:00,338.08,338.09,337.05,337.7,35721.0,327.4036,327.4133,326.4061,327.0356,35721.0
2022-01-05 15:00:00,337.65,337.73,336.16,336.49,15110.0,326.9872,327.0646,325.5442,325.8638,15110.0
2022-01-05 15:10:00,336.49,337.02,335.82,336.6,25996.0,325.8638,326.377,325.2149,325.9703,25996.0
2022-01-05 15:20:00,336.48,337.2,335.64,337.01,18101.0,325.8541,326.5514,325.0406,326.3674,18101.0
2022-01-05 15:30:00,336.79,337.29,336.5,337.2,22805.0,326.1543,326.6385,325.8735,326.5514,22805.0
2022-01-05 15:40:00,337.26,337.47,336.43,336.56,17290.0,326.6095,326.8128,325.8057,325.9316,17290.0
2022-01-05 15:50:00,336.61,337.21,336.29,336.49,73171.0,325.98,326.561,325.6701,325.8638,73171.0
2022-01-06 09:30:00,335.86,336.6,333.94,335.3,24178.0,325.2537,325.9703,323.3943,324.7114,24178.0
2022-01-06 09:40:00,335.94,336.56,333.61,333.61,16804.0,325.3312,325.9316,323.0747,323.0747,16804.0
2022-01-06 09:50:00,333.69,335.47,333.49,333.89,18289.0,323.1522,324.876,322.9585,323.3459,18289.0
2022-01-06 10:00:00,334.21,335.49,333.9,335.32,16950.0,323.6558,324.8954,323.3556,324.7307,16950.0
2022-01-06 10:10:00,335.59,337.31,335.27,336.06,13396.0,324.9922,326.6579,324.6823,325.4474,13396.0
2022-01-06 10:20:00,336.25,336.53,335.11,335.49,10700.0,325.6314,325.9025,324.5274,324.8954,10700.0
2022-01-06 10:30:00,335.61,336.4,335.31,336.17,14066.0,325.0116,325.7766,324.721,325.5539,14066.0
2022-01-06 10:40:00,336.37,337.47,336.17,337.31,8819.0,325.7476,326.8128,325.5539,326.6579,8819.0
2022-01-06 10:50:00,336.93,337.13,335.73,335.73,7452.0,326.2899,326.4836,325.1278,325.1278,7452.0
2022-01-06 11:00:00,335.86,335.86,334.36,334.88,10089.0,325.2537,325.2537,323.801,324.3046,10089.0
2022-01-06 11:10:00,334.76,335.91,334.48,334.48,6038.0,324.1884,325.3021,323.9173,323.9173,6038.0
2022-01-06 11:20:00,334.79,335.57,334.79,335.57,11886.0,324.2175,324.9728,324.2175,324.9728,11886.0
2022-01-06 11:30:00,335.67,336.14,335.37,335.76,7421.0,325.0697,325.5248,324.7792,325.1568,7421.0
2022-01-06 11:40:00,335.85,336.37,335.3,335.44,6705.0,325.244,325.7476,324.7114,324.8469,6705.0
2022-01-06 11:50:00,335.39,336.03,334.82,336.03,8050.0,324.7985,325.4183,324.2465,325.4183,8050.0
2022-01-06 12:00:00,335.69,335.81,334.98,335.58,11670.0,325.089,325.2053,324.4015,324.9825,11670.0
2022-01-06 12:10:00,335.33,335.33,334.85,334.86,5170.0,324.7404,324.7404,324.2756,324.2853,5170.0
2022-01-06 12:20:00,334.89,335.71,334.89,335.51,4571.0,324.3143,325.1084,324.3143,324.9147,4571.0
2022-01-06 12:30:00,335.5,335.86,335.4,335.4,5442.0,324.905,325.2537,324.8082,324.8082,5442.0
2022-01-06 12:40:00,335.4,336.58,335.4,336.58,5285.0,324.8082,325.9509,324.8082,325.9509,5285.0
2022-01-06 12:50:00,336.47,336.82,336.09,336.54,5470.0,325.8444,326.1834,325.4764,325.9122,5470.0
2022-01-06 13:00:00,336.6,336.87,336.24,336.58,4296.0,325.9703,326.2318,325.6217,325.9509,4296.0
2022-01-06 13:10:00,336.7,336.7,335.9,336.3,9098.0,326.0672,326.0672,325.2924,325.6798,9098.0
2022-01-06 13:20:00,336.4,336.4,335.23,335.23,7483.0,325.7766,325.7766,324.6436,324.6436,7483.0
2022-01-06 13:30:00,335.17,335.17,333.34,333.67,10983.0,324.5855,324.5855,322.8133,323.1328,10983.0
2022-01-06 13:40:00,333.67,333.84,333.15,333.18,10147.0,323.1328,323.2975,322.6293,322.6583,10147.0
2022-01-06 13:50:00,333.14,333.99,333.14,333.86,5919.0,322.6196,323.4427,322.6196,323.3168,5919.0
2022-01-06 14:00:00,333.76,334.2,333.55,334.2,8493.0,323.22,323.6461,323.0166,323.6461,8493.0
2022-01-06 14:10:00,334.19,334.59,334.0,334.08,4479.0,323.6364,324.0238,323.4524,323.5299,4479.0
2022-01-06 14:20:00,333.99,334.76,333.85,334.59,3792.0,323.4427,324.1884,323.3072,324.0238,3792.0
2022-01-06 14:30:00,334.75,335.15,334.36,334.79,6809.0,324.1787,324.5661,323.801,324.2175,6809.0
2022-01-06 14:40:00,334.67,334.97,334.39,334.86,9894.0,324.1013,324.3918,323.8301,324.2853,9894.0
2022-01-06 14:50:00,334.87,335.33,334.74,335.06,7109.0,324.2949,324.7404,324.169,324.4789,7109.0
2022-01-06 15:00:00,335.15,335.39,334.86,334.86,10693.0,324.5661,324.7985,324.2853,324.2853,10693.0
2022-01-06 15:10:00,334.87,335.09,334.09,334.43,12469.0,324.2949,324.508,323.5396,323.8688,12469.0
2022-01-06 15:20:00,334.32,334.39,333.97,334.07,8353.0,323.7623,323.8301,323.4234,323.5202,8353.0
2022-01-06 15:30:00,334.03,334.23,333.56,333.97,19219.0,323.4815,323.6752,323.0263,323.4234,19219.0
2022-01-06 15:40:00,333.91,334.26,333.1,333.58,29699.0,323.3653,323.7042,322.5808,323.0457,29699.0
2022-01-06 15:50:00,333.45,333.98,332.85,333.56,79321.0,322.9198,323.433,322.3387,323.0263,79321.0
2022-01-07 09:30:00,333.0,333.18,330.02,331.1,18223.0,322.484,322.6583,319.5981,320.644,18223.0
2022-01-07 09:40:00,331.42,331.42,329.04,329.56,16305.0,320.9539,320.9539,318.6491,319.1526,16305.0
2022-01-07 09:50:00,329.43,329.52,328.01,328.34,23321.0,319.0267,319.1139,317.6516,317.9712,23321.0
2022-01-07 10:00:00,328.48,329.0,328.17,328.6,7853.0,318.1067,318.6103,317.8065,318.2229,7853.0
2022-01-07 10:10:00,328.61,328.61,327.52,328.0,12842.0,318.2326,318.2326,317.1771,317.6419,12842.0
2022-01-07 10:20:00,328.19,328.58,327.29,327.68,17179.0,317.8259,318.2036,316.9543,317.332,17179.0
2022-01-07 10:30:00,327.82,328.32,327.67,327.75,10589.0,317.4676,317.9518,317.3223,317.3998,10589.0
2022-01-07 10:40:00,327.86,328.39,327.15,327.27,14452.0,317.5063,318.0196,316.8187,316.9349,14452.0
2022-01-07 10:50:00,327.07,327.51,326.75,327.05,9596.0,316.7413,317.1674,316.4314,316.7219,9596.0
2022-01-07 11:00:00,327.31,328.46,327.08,327.58,12426.0,316.9737,318.0874,316.7509,317.2352,12426.0
2022-01-07 11:10:00,327.33,327.34,326.26,326.28,12140.0,316.9931,317.0027,315.9568,315.9762,12140.0
2022-01-07 11:20:00,326.49,327.54,326.33,327.23,7439.0,316.1796,317.1964,316.0246,316.8962,7439.0
2022-01-07 11:30:00,327.33,327.33,326.53,326.73,7452.0,316.9931,316.9931,316.2183,316.412,7452.0
2022-01-07 11:40:00,326.63,327.05,326.22,327.05,9284.0,316.3152,316.7219,315.9181,316.7219,9284.0
2022-01-07 11:50:00,327.08,327.92,326.96,327.31,12171.0,316.7509,317.5644,316.6347,316.9737,12171.0
2022-01-07 12:00:00,327.58,327.62,327.27,327.52,4906.0,317.2352,317.2739,316.9349,317.1771,4906.0
2022-01-07 12:10:00,327.23,327.25,326.69,326.95,5840.0,316.8962,316.9156,316.3733,316.6251,5840.0
2022-01-07 12:20:00,326.89,327.07,326.1,326.43,9589.0,316.5669,316.7413,315.8019,316.1215,9589.0
2022-01-07 12:30:00,326.3,326.3,324.54,324.75,31934.0,315.9956,315.9956,314.2912,314.4945,31934.0
2022-01-07 12:40:00,324.98,325.23,324.63,325.04,9562.0,314.7173,314.9594,314.3783,314.7754,9562.0
2022-01-07 12:50:00,325.08,325.31,324.85,325.29,10450.0,314.8141,315.0368,314.5914,315.0175,10450.0
2022-01-07 13:00:00,325.15,325.15,324.61,325.0,6138.0,314.8819,314.8819,314.359,314.7366,6138.0
2022-01-07 13:10:00,325.1,325.49,324.82,324.91,16625.0,314.8335,315.2112,314.5623,314.6495,16625.0
2022-01-07 13:20:00,324.95,325.18,324.61,325.05,14730.0,314.6882,314.911,314.359,314.7851,14730.0
2022-01-07 13:30:00,325.04,325.33,324.78,324.88,24814.0,314.7754,315.0562,314.5236,314.6204,24814.0
2022-01-07 13:40:00,324.88,325.37,324.86,325.22,10337.0,314.6204,315.0949,314.6011,314.9497,10337.0
2022-01-07 13:50:00,325.09,325.35,324.91,325.1,11022.0,314.8238,315.0756,314.6495,314.8335,11022.0
2022-01-07 14:00:00,325.1,325.34,324.82,325.04,12897.0,314.8335,315.0659,314.5623,314.7754,12897.0
2022-01-07 14:10:00,325.1,325.16,324.25,324.48,15506.0,314.8335,314.8916,314.0103,314.2331,15506.0
2022-01-07 14:20:00,324.46,324.71,324.19,324.53,14662.0,314.2137,314.4558,313.9522,314.2815,14662.0
2022-01-07 14:30:00,324.47,324.68,324.26,324.68,8515.0,314.2234,314.4267,314.02,314.4267,8515.0
2022-01-07 14:40:00,324.76,325.7,324.75,325.56,12293.0,314.5042,315.4145,314.4945,315.2789,12293.0
2022-01-07 14:50:00,325.34,325.74,325.33,325.74,6658.0,315.0659,315.4533,315.0562,315.4533,6658.0
2022-01-07 15:00:00,325.73,325.91,325.35,325.46,10268.0,315.4436,315.6179,315.0756,315.1821,10268.0
2022-01-07 15:10:00,325.52,325.52,324.81,325.13,11873.0,315.2402,315.2402,314.5526,314.8625,11873.0
2022-01-07 15:20:00,325.13,325.19,324.45,324.64,12417.0,314.8625,314.9206,314.204,314.388,12417.0
2022-01-07 15:30:00,324.52,324.88,324.3,324.68,17136.0,314.2718,314.6204,314.0587,314.4267,17136.0
2022-01-07 15:40:00,324.69,324.99,324.09,324.25,39686.0,314.4364,314.727,313.8554,314.0103,39686.0
2022-01-07 15:50:00,324.28,324.28,322.69,323.23,150212.0,314.0394,314.0394,312.4996,313.0225,150212.0
2022-01-10 09:30:00,322.3,322.6,319.23,320.2,43233.0,312.1219,312.4124,309.1488,310.0882,43233.0
2022-01-10 09:40:00,319.92,320.37,317.5,317.68,30181.0,309.8171,310.2528,307.4735,307.6478,30181.0
2022-01-10 09:50:00,317.48,319.84,317.07,319.67,18317.0,307.4541,309.7396,307.0571,309.575,18317.0
2022-01-10 10:00:00,319.59,321.78,319.49,321.46,20236.0,309.4975,311.6183,309.4006,311.3084,20236.0
2022-01-10 10:10:00,321.44,321.45,319.74,320.64,18481.0,311.2891,311.2987,309.6427,310.5143,18481.0
2022-01-10 10:20:00,320.91,322.07,320.85,321.95,18762.0,310.7758,311.8992,310.7177,311.783,18762.0
2022-01-10 10:30:00,321.86,322.56,321.7,321.72,15458.0,311.6958,312.3737,311.5408,311.5602,15458.0
2022-01-10 10:40:00,321.57,321.57,319.63,320.12,13624.0,311.415,311.415,309.5362,310.0107,13624.0
2022-01-10 10:50:00,320.23,321.14,320.22,320.8,9136.0,310.1173,310.9985,310.1076,310.6693,9136.0
2022-01-10 11:00:00,320.85,321.09,319.92,321.09,8985.0,310.7177,310.9501,309.8171,310.9501,8985.0
2022-01-10 11:10:00,321.0,322.45,320.96,322.0,28477.0,310.863,312.2672,310.8242,311.8314,28477.0
2022-01-10 11:20:00,321.93,323.3,321.93,322.9,19813.0,311.7636,313.0903,311.7636,312.703,19813.0
2022-01-10 11:30:00,322.87,323.04,320.6,320.91,13211.0,312.6739,312.8385,310.4756,310.7758,13211.0
2022-01-10 11:40:00,320.78,320.78,319.95,320.27,8127.0,310.6499,310.6499,309.8461,310.156,8127.0
2022-01-10 11:50:00,320.44,320.45,319.09,320.25,13118.0,310.3206,310.3303,309.0133,310.1366,13118.0
2022-01-10 12:00:00,320.24,320.36,319.35,319.52,11750.0,310.127,310.2432,309.2651,309.4297,11750.0
2022-01-10 12:10:00,319.5,319.72,319.05,319.66,12744.0,309.4103,309.6234,308.9745,309.5653,12744.0
2022-01-10 12:20:00,319.49,320.8,319.46,320.71,12304.0,309.4006,310.6693,309.3716,310.5821,12304.0
2022-01-10 12:30:00,320.67,320.85,320.03,320.03,4377.0,310.5434,310.7177,309.9236,309.9236,4377.0
2022-01-10 12:40:00,319.94,321.17,319.89,320.99,8756.0,309.8364,311.0276,309.788,310.8533,8756.0
2022-01-10 12:50:00,321.06,322.24,320.97,321.48,6674.0,310.9211,312.0638,310.8339,311.3278,6674.0
2022-01-10 13:00:00,321.64,322.04,321.55,321.56,5576.0,311.4827,311.8701,311.3956,311.4053,5576.0
2022-01-10 13:10:00,321.82,321.98,321.49,321.59,3901.0,311.6571,311.812,311.3375,311.4343,3901.0
2022-01-10 13:20:00,321.81,322.44,321.6,322.28,6995.0,311.6474,312.2575,311.444,312.1025,6995.0
2022-01-10 13:30:00,322.12,322.14,321.13,321.24,8630.0,311.9476,311.967,310.9888,311.0954,8630.0
2022-01-10 13:40:00,321.25,322.14,321.24,322.02,5720.0,311.1051,311.967,311.0954,311.8507,5720.0
2022-01-10 13:50:00,322.08,322.66,321.82,322.22,16014.0,311.9088,312.4705,311.6571,312.0444,16014.0
2022-01-10 14:00:00,322.03,322.66,321.99,322.65,12887.0,311.8604,312.4705,311.8217,312.4608,12887.0
2022-01-10 14:10:00,322.67,323.34,322.31,323.04,11234.0,312.4802,313.1291,312.1316,312.8385,11234.0
2022-01-10 14:20:00,323.04,323.05,322.33,322.9,10150.0,312.8385,312.8482,312.151,312.703,10150.0
2022-01-10 14:30:00,322.73,322.91,322.04,322.21,12115.0,312.5383,312.7126,311.8701,312.0347,12115.0
2022-01-10 14:40:00,322.3,323.12,322.3,322.48,41685.0,312.1219,312.916,312.1219,312.2962,41685.0
2022-01-10 14:50:00,322.46,322.96,322.05,322.86,8477.0,312.2768,312.7611,311.8798,312.6642,8477.0
2022-01-10 15:00:00,322.89,323.13,321.92,322.2,14667.0,312.6933,312.9257,311.7539,312.0251,14667.0
2022-01-10 15:10:00,322.35,322.7,321.87,322.03,9542.0,312.1703,312.5093,311.7055,311.8604,9542.0
2022-01-10 15:20:00,322.04,322.18,321.65,322.07,31437.0,311.8701,312.0057,311.4924,311.8992,31437.0
2022-01-10 15:30:00,321.96,322.26,321.62,321.72,25939.0,311.7926,312.0832,311.4634,311.5602,25939.0
2022-01-10 15:40:00,321.65,321.96,320.95,321.88,31079.0,311.4924,311.7926,310.8145,311.7152,31079.0
2022-01-10 15:50:00,321.96,323.46,321.76,323.18,137322.0,311.7926,313.2453,311.599,312.9741,137322.0
2022-01-11 09:30:00,323.42,323.43,320.44,321.01,27811.0,313.2065,313.2162,310.3206,310.8726,27811.0
2022-01-11 09:40:00,320.99,320.99,318.65,318.69,15242.0,310.8533,310.8533,308.5872,308.6259,15242.0
2022-01-11 09:50:00,318.31,319.84,318.06,319.66,10044.0,308.2579,309.7396,308.0158,309.5653,10044.0
2022-01-11 10:00:00,319.54,321.38,319.21,321.26,6165.0,309.4491,311.231,309.1295,311.1147,6165.0
2022-01-11 10:10:00,321.55,321.78,320.69,321.46,7990.0,311.3956,311.6183,310.5627,311.3084,7990.0
2022-01-11 10:20:00,321.1,321.27,320.23,320.68,8236.0,310.9598,311.1244,310.1173,310.5531,8236.0
2022-01-11 10:30:00,320.46,321.27,319.97,320.41,24331.0,310.34,311.1244,309.8655,310.2916,24331.0
2022-01-11 10:40:00,320.65,321.19,319.29,320.63,8024.0,310.524,311.047,309.207,310.5046,8024.0
2022-01-11 10:50:00,320.37,321.44,320.37,320.97,7142.0,310.2528,311.2891,310.2528,310.8339,7142.0
2022-01-11 11:00:00,321.0,321.31,320.58,320.93,11919.0,310.863,311.1632,310.4562,310.7952,11919.0
2022-01-11 11:10:00,321.17,321.63,321.09,321.42,9032.0,311.0276,311.4731,310.9501,311.2697,9032.0
2022-01-11 11:20:00,321.42,321.68,320.83,320.94,10175.0,311.2697,311.5215,310.6983,310.8048,10175.0
2022-01-11 11:30:00,321.11,321.79,321.11,321.21,7846.0,310.9695,311.628,310.9695,311.0663,7846.0
2022-01-11 11:40:00,321.29,322.0,320.7,320.98,25695.0,311.1438,311.8314,310.5724,310.8436,25695.0
2022-01-11 11:50:00,321.14,321.67,320.98,321.41,9137.0,310.9985,311.5118,310.8436,311.26,9137.0
2022-01-11 12:00:00,321.26,321.58,320.38,320.39,14950.0,311.1147,311.4246,310.2625,310.2722,14950.0
2022-01-11 12:10:00,320.55,320.58,320.11,320.43,14801.0,310.4272,310.4562,310.0011,310.311,14801.0
2022-01-11 12:20:00,320.53,320.72,320.1,320.22,7542.0,310.4078,310.5918,309.9914,310.1076,7542.0
2022-01-11 12:30:00,320.25,321.09,320.25,321.0,8468.0,310.1366,310.9501,310.1366,310.863,8468.0
2022-01-11 12:40:00,321.0,321.15,320.38,320.6,12921.0,310.863,311.0082,310.2625,310.4756,12921.0
2022-01-11 12:50:00,320.66,321.01,320.62,320.86,13073.0,310.5337,310.8726,310.495,310.7274,13073.0
2022-01-11 13:00:00,320.77,321.07,320.32,320.35,10511.0,310.6402,310.9307,310.2044,310.2335,10511.0
2022-01-11 13:10:00,320.32,321.18,320.29,320.99,13335.0,310.2044,311.0373,310.1754,310.8533,13335.0
2022-01-11 13:20:00,320.99,321.71,320.77,321.58,18968.0,310.8533,311.5505,310.6402,311.4246,18968.0
2022-01-11 13:30:00,321.71,321.98,321.36,321.98,21607.0,311.5505,311.812,311.2116,311.812,21607.0
2022-01-11 13:40:00,322.09,322.7,322.02,322.02,6634.0,311.9185,312.5093,311.8507,311.8507,6634.0
2022-01-11 13:50:00,322.19,322.69,321.86,322.51,16365.0,312.0154,312.4996,311.6958,312.3253,16365.0
2022-01-11 14:00:00,322.52,322.58,321.93,321.99,6617.0,312.335,312.3931,311.7636,311.8217,6617.0
2022-01-11 14:10:00,322.1,322.55,321.81,322.55,3616.0,311.9282,312.364,311.6474,312.364,3616.0
2022-01-11 14:20:00,322.9,323.41,322.76,323.11,29272.0,312.703,313.1968,312.5674,312.9063,29272.0
2022-01-11 14:30:00,323.21,323.26,322.99,323.12,10619.0,313.0032,313.0516,312.7901,312.916,10619.0
2022-01-11 14:40:00,323.11,323.13,322.53,322.76,10896.0,312.9063,312.9257,312.3446,312.5674,10896.0
2022-01-11 14:50:00,322.69,323.33,322.67,323.18,5320.0,312.4996,313.1194,312.4802,312.9741,5320.0
2022-01-11 15:00:00,323.24,324.31,323.24,324.09,6349.0,313.0322,314.0684,313.0322,313.8554,6349.0
2022-01-11 15:10:00,324.02,324.67,324.02,324.19,21724.0,313.7876,314.4171,313.7876,313.9522,21724.0
2022-01-11 15:20:00,324.19,324.29,323.64,323.92,5922.0,313.9522,314.0491,313.4196,313.6907,5922.0
2022-01-11 15:30:00,324.06,324.28,323.28,323.35,13801.0,313.8263,314.0394,313.071,313.1387,13801.0
2022-01-11 15:40:00,323.4,323.84,323.3,323.62,34850.0,313.1872,313.6133,313.0903,313.4002,34850.0
2022-01-11 15:50:00,323.62,324.65,323.15,324.53,68279.0,313.4002,314.3977,312.9451,314.2815,68279.0
2022-01-12 09:30:00,325.35,326.01,324.07,325.08,23953.0,315.0756,315.7147,313.836,314.8141,23953.0
2022-01-12 09:40:00,324.93,325.74,323.84,325.73,5271.0,314.6688,315.4533,313.6133,315.4436,5271.0
2022-01-12 09:50:00,325.97,325.97,323.27,323.36,13048.0,315.676,315.676,313.0613,313.1484,13048.0
2022-01-12 10:00:00,323.66,324.57,322.99,324.19,40745.0,313.439,314.3202,312.7901,313.9522,40745.0
2022-01-12 10:10:00,324.06,324.06,323.0,323.31,35054.0,313.8263,313.8263,312.7998,313.1,35054.0
2022-01-12 10:20:00,323.66,323.79,322.05,322.1,28311.0,313.439,313.5648,311.8798,311.9282,28311.0
2022-01-12 10:30:00,322.35,322.81,321.28,321.87,25483.0,312.1703,312.6158,311.1341,311.7055,25483.0
2022-01-12 10:40:00,322.11,322.18,321.32,321.46,10329.0,311.9379,312.0057,311.1728,311.3084,10329.0
2022-01-12 10:50:00,321.06,321.39,320.08,320.54,38502.0,310.9211,311.2406,309.972,310.4175,38502.0
2022-01-12 11:00:00,320.54,321.96,319.29,320.06,22046.0,310.4175,311.7926,309.207,309.9526,22046.0
2022-01-12 11:10:00,320.06,321.73,320.05,321.28,23945.0,309.9526,311.5699,309.943,311.1341,23945.0
2022-01-12 11:20:00,321.22,321.23,320.39,321.01,15065.0,311.076,311.0857,310.2722,310.8726,15065.0
2022-01-12 11:30:00,320.92,321.71,320.92,321.4,21940.0,310.7855,311.5505,310.7855,311.2503,21940.0
2022-01-12 11:40:00,321.15,321.7,320.66,321.21,30944.0,311.0082,311.5408,310.5337,311.0663,30944.0
2022-01-12 11:50:00,321.3,321.46,321.12,321.22,11541.0,311.1535,311.3084,310.9792,311.076,11541.0
2022-01-12 12:00:00,321.47,321.63,320.57,321.13,17592.0,311.3181,311.4731,310.4465,310.9888,17592.0
2022-01-12 12:10:00,321.12,321.5,321.04,321.44,5148.0,310.9792,311.3472,310.9017,311.2891,5148.0
2022-01-12 12:20:00,321.35,321.82,321.17,321.82,5722.0,311.2019,311.6571,311.0276,311.6571,5722.0
2022-01-12 12:30:00,321.69,322.09,321.5,321.62,4585.0,311.5312,311.9185,311.3472,311.4634,4585.0
2022-01-12 12:40:00,321.56,321.58,320.5,320.81,13967.0,311.4053,311.4246,310.3787,310.679,13967.0
2022-01-12 12:50:00,321.0,321.6,321.0,321.6,7682.0,310.863,311.444,310.863,311.444,7682.0
2022-01-12 13:00:00,321.55,321.64,321.09,321.11,7312.0,311.3956,311.4827,310.9501,310.9695,7312.0
2022-01-12 13:10:00,321.14,321.14,320.62,320.99,10725.0,310.9985,310.9985,310.495,310.8533,10725.0
2022-01-12 13:20:00,321.03,321.07,320.55,320.56,6019.0,310.892,310.9307,310.4272,310.4368,6019.0
2022-01-12 13:30:00,320.38,320.77,320.38,320.72,3416.0,310.2625,310.6402,310.2625,310.5918,3416.0
2022-01-12 13:40:00,320.72,321.01,320.65,320.82,5629.0,310.5918,310.8726,310.524,310.6886,5629.0
2022-01-12 13:50:00,320.81,321.06,320.62,320.91,6992.0,310.679,310.9211,310.495,310.7758,6992.0
2022-01-12 14:00:00,320.96,321.6,320.76,321.52,8809.0,310.8242,311.444,310.6305,311.3665,8809.0
2022-01-12 14:10:00,321.62,322.22,321.49,322.14,6255.0,311.4634,312.0444,311.3375,311.967,6255.0
2022-01-12 14:20:00,322.21,322.63,322.2,322.45,5969.0,312.0347,312.4415,312.0251,312.2672,5969.0
2022-01-12 14:30:00,322.62,322.62,321.91,322.23,12556.0,312.4318,312.4318,311.7442,312.0541,12556.0
2022-01-12 14:40:00,322.26,322.53,321.99,322.06,7654.0,312.0832,312.3446,311.8217,311.8895,7654.0
2022-01-12 14:50:00,322.1,322.38,322.1,322.11,4095.0,311.9282,312.1994,311.9282,311.9379,4095.0
2022-01-12 15:00:00,322.13,322.31,321.43,321.43,8537.0,311.9573,312.1316,311.2794,311.2794,8537.0
2022-01-12 15:10:00,321.5,321.85,321.5,321.72,10684.0,311.3472,311.6861,311.3472,311.5602,10684.0
2022-01-12 15:20:00,321.7,321.8,321.63,321.75,6523.0,311.5408,311.6377,311.4731,311.5893,6523.0
2022-01-12 15:30:00,321.72,321.79,321.33,321.42,13306.0,311.5602,311.628,311.1825,311.2697,13306.0
2022-01-12 15:40:00,321.34,322.16,321.34,321.83,27065.0,311.1922,311.9863,311.1922,311.6667,27065.0
2022-01-12 15:50:00,321.83,322.46,321.38,321.85,96805.0,311.6667,312.2768,311.231,311.6861,96805.0
2022-01-13 09:30:00,322.24,323.64,321.32,323.47,18841.0,312.0638,313.4196,311.1728,313.255,18841.0
2022-01-13 09:40:00,323.47,324.5,322.46,324.34,8122.0,313.255,314.2524,312.2768,314.0975,8122.0
2022-01-13 09:50:00,324.31,324.5,323.18,323.27,6437.0,314.0684,314.2524,312.9741,313.0613,6437.0
2022-01-13 10:00:00,323.36,323.36,322.01,322.48,8828.0,313.1484,313.1484,311.8411,312.2962,8828.0
2022-01-13 10:10:00,322.53,322.94,322.26,322.88,8049.0,312.3446,312.7417,312.0832,312.6836,8049.0
2022-01-13 10:20:00,322.88,323.0,322.01,322.43,14407.0,312.6836,312.7998,311.8411,312.2478,14407.0
2022-01-13 10:30:00,322.55,322.73,320.85,321.19,13674.0,312.364,312.5383,310.7177,311.047,13674.0
2022-01-13 10:40:00,321.05,321.38,320.65,320.86,14078.0,310.9114,311.231,310.524,310.7274,14078.0
2022-01-13 10:50:00,320.76,321.06,320.3,321.06,13302.0,310.6305,310.9211,310.1851,310.9211,13302.0
2022-01-13 11:00:00,321.07,321.32,320.5,321.07,12990.0,310.9307,311.1728,310.3787,310.9307,12990.0
2022-01-13 11:10:00,321.04,321.04,320.39,320.52,12039.0,310.9017,310.9017,310.2722,310.3981,12039.0
2022-01-13 11:20:00,320.43,321.56,320.31,321.42,8993.0,310.311,311.4053,310.1947,311.2697,8993.0
2022-01-13 11:30:00,321.66,321.82,321.31,321.82,23091.0,311.5021,311.6571,311.1632,311.6571,23091.0
2022-01-13 11:40:00,321.74,321.74,320.97,320.97,8109.0,311.5796,311.5796,310.8339,310.8339,8109.0
2022-01-13 11:50:00,320.92,321.54,320.85,321.42,7164.0,310.7855,311.3859,310.7177,311.2697,7164.0
2022-01-13 12:00:00,321.38,321.38,320.69,320.73,7352.0,311.231,311.231,310.5627,310.6015,7352.0
2022-01-13 12:10:00,320.68,320.68,319.13,319.71,13188.0,310.5531,310.5531,309.052,309.6137,13188.0
2022-01-13 12:20:00,319.54,319.92,319.32,319.8,6347.0,309.4491,309.8171,309.236,309.7008,6347.0
2022-01-13 12:30:00,319.66,320.62,319.52,320.62,4677.0,309.5653,310.495,309.4297,310.495,4677.0
2022-01-13 12:40:00,320.38,320.46,319.8,320.1,6782.0,310.2625,310.34,309.7008,309.9914,6782.0
2022-01-13 12:50:00,319.9,320.31,319.83,319.94,4775.0,309.7977,310.1947,309.7299,309.8364,4775.0
2022-01-13 13:00:00,319.89,320.19,319.6,319.9,12823.0,309.788,310.0785,309.5072,309.7977,12823.0
2022-01-13 13:10:00,319.85,320.33,319.54,320.32,8858.0,309.7493,310.2141,309.4491,310.2044,8858.0
2022-01-13 13:20:00,320.28,320.29,319.04,319.06,19715.0,310.1657,310.1754,308.9648,308.9842,19715.0
2022-01-13 13:30:00,319.04,319.23,318.81,318.98,16954.0,308.9648,309.1488,308.7421,308.9067,16954.0
2022-01-13 13:40:00,318.95,318.95,318.34,318.59,13609.0,308.8777,308.8777,308.287,308.5291,13609.0
2022-01-13 13:50:00,318.55,318.79,318.17,318.79,11031.0,308.4903,308.7227,308.1223,308.7227,11031.0
2022-01-13 14:00:00,318.66,318.79,318.36,318.7,20262.0,308.5968,308.7227,308.3063,308.6356,20262.0
2022-01-13 14:10:00,318.79,318.79,317.87,317.92,11570.0,308.7227,308.7227,307.8318,307.8802,11570.0
2022-01-13 14:20:00,317.94,317.94,317.0,317.0,14178.0,307.8996,307.8996,306.9893,306.9893,14178.0
2022-01-13 14:30:00,316.9,317.28,316.64,316.84,18134.0,306.8924,307.2604,306.6406,306.8343,18134.0
2022-01-13 14:40:00,317.0,317.87,316.98,317.82,19608.0,306.9893,307.8318,306.9699,307.7834,19608.0
2022-01-13 14:50:00,317.7,318.29,317.7,318.29,10753.0,307.6672,308.2385,307.6672,308.2385,10753.0
2022-01-13 15:00:00,318.26,318.26,317.46,317.65,6727.0,308.2095,308.2095,307.4347,307.6187,6727.0
2022-01-13 15:10:00,317.53,318.46,317.45,318.15,7125.0,307.5025,308.4032,307.4251,308.103,7125.0
2022-01-13 15:20:00,318.33,318.33,317.88,317.91,9752.0,308.2773,308.2773,307.8415,307.8705,9752.0
2022-01-13 15:30:00,317.99,318.26,317.57,317.57,17422.0,307.948,308.2095,307.5413,307.5413,17422.0
2022-01-13 15:40:00,317.61,318.14,317.11,317.21,21943.0,307.58,308.0933,307.0958,307.1926,21943.0
2022-01-13 15:50:00,317.3,317.8,316.69,317.33,81655.0,307.2798,307.764,306.6891,307.3088,81655.0
2022-01-14 09:30:00,310.24,312.76,307.24,309.44,175120.0,300.4427,302.8832,297.5375,299.668,175120.0
2022-01-14 09:40:00,309.48,309.91,307.75,308.98,52163.0,299.7067,300.1232,298.0314,299.2225,52163.0
2022-01-14 09:50:00,308.86,311.45,308.42,311.28,116827.0,299.1063,301.6145,298.6802,301.4499,116827.0
2022-01-14 10:00:00,311.38,313.45,310.51,312.19,57046.0,301.5467,303.5514,300.7042,302.3312,57046.0
2022-01-14 10:10:00,312.21,312.21,310.28,311.53,74610.0,302.3505,302.3505,300.4815,301.692,74610.0
2022-01-14 10:20:00,311.08,311.24,309.63,310.0,29521.0,301.2562,301.4112,299.852,300.2103,29521.0
2022-01-14 10:30:00,309.94,310.57,309.0,309.0,39127.0,300.1522,300.7623,299.2419,299.2419,39127.0
2022-01-14 10:40:00,309.09,309.09,307.56,307.85,65695.0,299.3291,299.3291,297.8474,298.1282,65695.0
2022-01-14 10:50:00,307.74,308.3,307.07,307.38,35452.0,298.0217,298.564,297.3729,297.6731,35452.0
2022-01-14 11:00:00,307.48,307.88,306.08,306.63,23443.0,297.7699,298.1573,296.4141,296.9468,23443.0
2022-01-14 11:10:00,306.62,306.63,304.77,305.0,38892.0,296.9371,296.9468,295.1455,295.3682,38892.0
2022-01-14 11:20:00,305.0,305.21,304.0,304.18,38996.0,295.3682,295.5716,294.3998,294.5741,38996.0
2022-01-14 11:30:00,304.35,305.81,304.35,304.99,26661.0,294.7388,296.1526,294.7388,295.3585,26661.0
2022-01-14 11:40:00,305.15,306.77,305.14,306.62,12830.0,295.5135,297.0823,295.5038,296.9371,12830.0
2022-01-14 11:50:00,306.61,307.35,305.89,307.24,28615.0,296.9274,297.644,296.2301,297.5375,28615.0
2022-01-14 12:00:00,307.19,307.3,306.58,306.84,25127.0,297.4891,297.5956,296.8983,297.1501,25127.0
2022-01-14 12:10:00,306.79,307.28,306.43,306.94,20318.0,297.1017,297.5762,296.7531,297.247,20318.0
2022-01-14 12:20:00,306.91,307.79,306.64,307.6,16003.0,297.2179,298.0701,296.9564,297.8861,16003.0
2022-01-14 12:30:00,307.58,308.14,307.23,308.02,23916.0,297.8668,298.4091,297.5278,298.2929,23916.0
2022-01-14 12:40:00,307.92,308.2,307.58,307.64,23773.0,298.196,298.4672,297.8668,297.9249,23773.0
2022-01-14 12:50:00,307.71,307.81,306.49,306.94,21535.0,297.9926,298.0895,296.8112,297.247,21535.0
2022-01-14 13:00:00,306.93,307.0,306.64,306.65,20003.0,297.2373,297.3051,296.9564,296.9661,20003.0
2022-01-14 13:10:00,306.64,307.45,306.59,306.87,28246.0,296.9564,297.7409,296.908,297.1792,28246.0
2022-01-14 13:20:00,306.87,307.13,306.54,307.13,28649.0,297.1792,297.431,296.8596,297.431,28649.0
2022-01-14 13:30:00,306.91,307.3,306.5,306.73,14211.0,297.2179,297.5956,296.8209,297.0436,14211.0
2022-01-14 13:40:00,306.79,307.85,306.65,307.12,12758.0,297.1017,298.1282,296.9661,297.4213,12758.0
2022-01-14 13:50:00,307.06,307.83,306.92,307.76,18075.0,297.3632,298.1089,297.2276,298.0411,18075.0
2022-01-14 14:00:00,307.87,308.47,307.67,308.1,20275.0,298.1476,298.7286,297.9539,298.3703,20275.0
2022-01-14 14:10:00,308.13,308.45,307.98,308.23,10943.0,298.3994,298.7093,298.2541,298.4962,10943.0
2022-01-14 14:20:00,308.12,308.59,307.81,308.15,18513.0,298.3897,298.8449,298.0895,298.4188,18513.0
2022-01-14 14:30:00,308.3,309.26,308.25,308.69,23402.0,298.564,299.4937,298.5156,298.9417,23402.0
2022-01-14 14:40:00,308.72,309.23,308.53,308.98,19978.0,298.9708,299.4646,298.7868,299.2225,19978.0
2022-01-14 14:50:00,308.95,309.44,308.71,308.96,16159.0,299.1935,299.668,298.9611,299.2032,16159.0
2022-01-14 15:00:00,309.01,309.24,308.53,308.63,17399.0,299.2516,299.4743,298.7868,298.8836,17399.0
2022-01-14 15:10:00,308.73,309.35,308.73,309.16,24730.0,298.9804,299.5809,298.9804,299.3969,24730.0
2022-01-14 15:20:00,309.2,309.49,309.03,309.34,31076.0,299.4356,299.7164,299.271,299.5712,31076.0
2022-01-14 15:30:00,309.34,309.46,308.62,308.85,38947.0,299.5712,299.6874,298.8739,299.0966,38947.0
2022-01-14 15:40:00,308.89,309.68,308.75,309.18,47949.0,299.1354,299.9004,298.9998,299.4162,47949.0
2022-01-14 15:50:00,309.21,309.72,308.27,308.42,168357.0,299.4453,299.9392,298.535,298.6802,168357.0
2022-01-18 09:30:00,300.71,301.47,300.16,300.75,97604.0,291.2137,291.9497,290.6811,291.2524,97604.0
2022-01-18 09:40:00,300.38,300.59,297.78,299.67,80575.0,290.8941,291.0975,288.3762,290.2065,80575.0
2022-01-18 09:50:00,299.44,300.27,298.04,300.12,71986.0,289.9838,290.7876,288.628,290.6423,71986.0
2022-01-18 10:00:00,300.18,300.96,299.18,299.39,38100.0,290.7004,291.4558,289.732,289.9354,38100.0
2022-01-18 10:10:00,299.29,300.15,298.86,299.73,53512.0,289.8385,290.6714,289.4221,290.2647,53512.0
2022-01-18 10:20:00,299.69,301.13,299.6,300.28,44614.0,290.2259,291.6204,290.1388,290.7973,44614.0
2022-01-18 10:30:00,300.52,301.5,300.16,300.97,41769.0,291.0297,291.9788,290.6811,291.4655,41769.0
2022-01-18 10:40:00,300.93,301.16,299.98,299.98,35611.0,291.4268,291.6495,290.5068,290.5068,35611.0
2022-01-18 10:50:00,299.92,300.34,299.69,300.01,39006.0,290.4487,290.8554,290.2259,290.5358,39006.0
2022-01-18 11:00:00,300.01,300.78,299.84,300.78,136629.0,290.5358,291.2815,290.3712,291.2815,136629.0
2022-01-18 11:10:00,300.8,302.98,300.62,302.21,91419.0,291.3009,293.412,291.1265,292.6663,91419.0
2022-01-18 11:20:00,302.34,303.67,302.34,302.91,51490.0,292.7922,294.0802,292.7922,293.3442,51490.0
2022-01-18 11:30:00,302.89,304.45,302.78,304.32,28629.0,293.3249,294.8356,293.2183,294.7097,28629.0
2022-01-18 11:40:00,304.31,304.99,304.19,304.53,39050.0,294.7,295.3585,294.5838,294.9131,39050.0
2022-01-18 11:50:00,304.5,304.84,303.56,304.68,72273.0,294.884,295.2133,293.9737,295.0583,72273.0
2022-01-18 12:00:00,304.76,305.17,304.54,304.82,29549.0,295.1358,295.5329,294.9228,295.1939,29549.0
2022-01-18 12:10:00,304.78,305.54,304.67,305.29,19834.0,295.1552,295.8912,295.0486,295.6491,19834.0
2022-01-18 12:20:00,305.24,305.8,304.82,304.89,17944.0,295.6006,296.143,295.1939,295.2617,17944.0
2022-01-18 12:30:00,304.82,305.5,304.57,305.28,22750.0,295.1939,295.8524,294.9518,295.6394,22750.0
2022-01-18 12:40:00,305.28,305.3,303.55,303.61,21889.0,295.6394,295.6588,293.964,294.0221,21889.0
2022-01-18 12:50:00,303.6,303.95,303.3,303.32,24400.0,294.0124,294.3514,293.7219,293.7413,24400.0
2022-01-18 13:00:00,303.35,303.71,303.11,303.33,21815.0,293.7703,294.119,293.5379,293.751,21815.0
2022-01-18 13:10:00,303.34,303.96,303.1,303.17,18321.0,293.7606,294.3611,293.5282,293.596,18321.0
2022-01-18 13:20:00,303.17,303.31,302.66,303.13,34662.0,293.596,293.7316,293.1021,293.5573,34662.0
2022-01-18 13:30:00,303.12,303.49,302.75,303.25,20909.0,293.5476,293.9059,293.1893,293.6735,20909.0
2022-01-18 13:40:00,303.12,303.54,302.95,303.44,14176.0,293.5476,293.9543,293.383,293.8575,14176.0
2022-01-18 13:50:00,303.44,304.37,303.31,304.37,23106.0,293.8575,294.7581,293.7316,294.7581,23106.0
2022-01-18 14:00:00,304.51,304.56,304.0,304.09,18994.0,294.8937,294.9421,294.3998,294.487,18994.0
2022-01-18 14:10:00,304.09,304.16,303.8,303.99,13539.0,294.487,294.5548,294.2061,294.3901,13539.0
2022-01-18 14:20:00,304.04,304.04,303.46,303.76,17945.0,294.4385,294.4385,293.8769,294.1674,17945.0
2022-01-18 14:30:00,303.8,304.59,303.76,304.12,15094.0,294.2061,294.9712,294.1674,294.516,15094.0
2022-01-18 14:40:00,304.13,304.37,304.06,304.31,14067.0,294.5257,294.7581,294.4579,294.7,14067.0
2022-01-18 14:50:00,304.31,304.59,304.14,304.19,22483.0,294.7,294.9712,294.5354,294.5838,22483.0
2022-01-18 15:00:00,304.16,304.57,304.07,304.37,31723.0,294.5548,294.9518,294.4676,294.7581,31723.0
2022-01-18 15:10:00,304.33,304.55,303.91,304.19,40253.0,294.7194,294.9324,294.3126,294.5838,40253.0
2022-01-18 15:20:00,304.15,304.6,304.15,304.48,25240.0,294.5451,294.9809,294.5451,294.8646,25240.0
2022-01-18 15:30:00,304.35,306.32,304.29,306.23,77733.0,294.7388,296.6465,294.6806,296.5594,77733.0
2022-01-18 15:40:00,306.24,306.62,305.25,306.62,82291.0,296.5691,296.9371,295.6103,296.9371,82291.0
2022-01-18 15:50:00,306.7,306.95,305.45,306.22,183083.0,297.0145,297.2566,295.804,296.5497,183083.0
2022-01-19 09:30:00,306.66,308.3,305.84,307.62,50586.0,296.9758,298.564,296.1817,297.9055,50586.0
2022-01-19 09:40:00,307.51,308.57,306.32,307.45,252877.0,297.799,298.8255,296.6465,297.7409,252877.0
2022-01-19 09:50:00,307.34,307.86,306.12,306.44,51093.0,297.6343,298.1379,296.4529,296.7628,51093.0
2022-01-19 10:00:00,306.44,307.05,305.18,305.43,41840.0,296.7628,297.3535,295.5425,295.7846,41840.0
2022-01-19 10:10:00,305.34,305.66,304.32,305.4,50280.0,295.6975,296.0074,294.7097,295.7556,50280.0
2022-01-19 10:20:00,305.44,306.09,304.73,305.66,53423.0,295.7943,296.4238,295.1068,296.0074,53423.0
2022-01-19 10:30:00,305.84,306.55,305.65,305.9,16320.0,296.1817,296.8693,295.9977,296.2398,16320.0
2022-01-19 10:40:00,306.03,306.46,305.63,305.74,37646.0,296.3657,296.7821,295.9783,296.0849,37646.0
2022-01-19 10:50:00,305.7,307.17,305.7,306.93,16175.0,296.0461,297.4697,296.0461,297.2373,16175.0
2022-01-19 11:00:00,306.86,307.23,306.33,306.41,43210.0,297.1695,297.5278,296.6562,296.7337,43210.0
2022-01-19 11:10:00,306.44,306.58,305.63,306.23,10321.0,296.7628,296.8983,295.9783,296.5594,10321.0
2022-01-19 11:20:00,306.31,307.24,306.12,306.98,28269.0,296.6369,297.5375,296.4529,297.2857,28269.0
2022-01-19 11:30:00,307.13,307.38,306.52,307.27,16699.0,297.431,297.6731,296.8402,297.5665,16699.0
2022-01-19 11:40:00,307.21,307.79,306.99,307.72,14904.0,297.5084,298.0701,297.2954,298.0023,14904.0
2022-01-19 11:50:00,307.68,308.17,307.37,307.66,18291.0,297.9636,298.4381,297.6634,297.9442,18291.0
2022-01-19 12:00:00,307.92,309.2,307.81,308.96,26822.0,298.196,299.4356,298.0895,299.2032,26822.0
2022-01-19 12:10:00,308.91,309.05,308.14,308.32,17227.0,299.1547,299.2903,298.4091,298.5834,17227.0
2022-01-19 12:20:00,308.31,308.97,308.13,308.51,12709.0,298.5737,299.2129,298.3994,298.7674,12709.0
2022-01-19 12:30:00,308.62,308.86,308.22,308.31,10948.0,298.8739,299.1063,298.4865,298.5737,10948.0
2022-01-19 12:40:00,308.21,308.76,307.58,308.38,11016.0,298.4769,299.0095,297.8668,298.6415,11016.0
2022-01-19 12:50:00,308.48,308.6,308.06,308.57,15751.0,298.7383,298.8545,298.3316,298.8255,15751.0
2022-01-19 13:00:00,308.44,309.1,308.15,308.74,20398.0,298.6996,299.3387,298.4188,298.9901,20398.0
2022-01-19 13:10:00,308.8,308.85,308.11,308.5,16732.0,299.0482,299.0966,298.38,298.7577,16732.0
2022-01-19 13:20:00,308.51,308.51,307.54,307.59,12981.0,298.7674,298.7674,297.828,297.8764,12981.0
2022-01-19 13:30:00,307.47,307.64,306.65,306.82,9213.0,297.7602,297.9249,296.9661,297.1308,9213.0
2022-01-19 13:40:00,306.73,307.0,306.1,306.25,15155.0,297.0436,297.3051,296.4335,296.5788,15155.0
2022-01-19 13:50:00,306.09,306.12,305.62,305.79,11293.0,296.4238,296.4529,295.9686,296.1333,11293.0
2022-01-19 14:00:00,305.76,306.15,305.56,305.8,9484.0,296.1042,296.4819,295.9105,296.143,9484.0
2022-01-19 14:10:00,305.89,306.25,305.32,305.95,13335.0,296.2301,296.5788,295.6781,296.2882,13335.0
2022-01-19 14:20:00,305.93,306.13,305.57,305.92,15528.0,296.2689,296.4625,295.9202,296.2592,15528.0
2022-01-19 14:30:00,305.85,306.46,305.79,305.99,14281.0,296.1914,296.7821,296.1333,296.327,14281.0
2022-01-19 14:40:00,305.96,306.58,305.9,306.0,9360.0,296.2979,296.8983,296.2398,296.3366,9360.0
2022-01-19 14:50:00,306.05,306.85,305.98,306.4,9602.0,296.3851,297.1598,296.3173,296.724,9602.0
2022-01-19 15:00:00,306.34,306.73,306.27,306.46,13516.0,296.6659,297.0436,296.5981,296.7821,13516.0
2022-01-19 15:10:00,306.51,306.59,305.8,305.88,15683.0,296.8305,296.908,296.143,296.2204,15683.0
2022-01-19 15:20:00,305.99,306.31,305.71,305.93,20747.0,296.327,296.6369,296.0558,296.2689,20747.0
2022-01-19 15:30:00,305.8,306.11,305.31,305.37,24628.0,296.143,296.4432,295.6684,295.7265,24628.0
2022-01-19 15:40:00,305.23,305.42,304.9,305.05,25887.0,295.591,295.775,295.2714,295.4166,25887.0
2022-01-19 15:50:00,304.84,304.85,303.57,303.88,91271.0,295.2133,295.223,293.9834,294.2836,91271.0
2022-01-20 09:30:00,305.32,305.79,303.8,304.72,24238.0,295.6781,296.1333,294.2061,295.0971,24238.0
2022-01-20 09:40:00,304.6,307.21,304.26,307.06,12277.0,294.9809,297.5084,294.6516,297.3632,12277.0
2022-01-20 09:50:00,307.06,307.22,305.39,306.85,11663.0,297.3632,297.5181,295.7459,297.1598,11663.0
2022-01-20 10:00:00,306.56,307.29,305.93,307.05,14620.0,296.879,297.5859,296.2689,297.3535,14620.0
2022-01-20 10:10:00,306.87,307.57,305.73,306.07,12001.0,297.1792,297.8571,296.0752,296.4044,12001.0
2022-01-20 10:20:00,306.17,306.7,305.7,306.36,12612.0,296.5013,297.0145,296.0461,296.6853,12612.0
2022-01-20 10:30:00,306.43,306.97,305.19,305.75,15855.0,296.7531,297.276,295.5522,296.0945,15855.0
2022-01-20 10:40:00,306.13,306.32,305.5,306.32,13966.0,296.4625,296.6465,295.8524,296.6465,13966.0
2022-01-20 10:50:00,306.25,306.3,305.48,305.59,14182.0,296.5788,296.6272,295.8331,295.9396,14182.0
2022-01-20 11:00:00,306.0,306.35,305.46,305.63,10037.0,296.3366,296.6756,295.8137,295.9783,10037.0
2022-01-20 11:10:00,305.51,305.73,305.0,305.6,11201.0,295.8621,296.0752,295.3682,295.9493,11201.0
2022-01-20 11:20:00,305.47,306.12,305.37,306.0,11603.0,295.8234,296.4529,295.7265,296.3366,11603.0
2022-01-20 11:30:00,306.01,306.11,305.6,305.6,9834.0,296.3463,296.4432,295.9493,295.9493,9834.0
2022-01-20 11:40:00,305.79,305.83,304.94,304.99,8395.0,296.1333,296.172,295.3101,295.3585,8395.0
2022-01-20 11:50:00,305.15,305.69,305.02,305.59,8611.0,295.5135,296.0364,295.3876,295.9396,8611.0
2022-01-20 12:00:00,305.63,305.73,305.04,305.42,8003.0,295.9783,296.0752,295.407,295.775,8003.0
2022-01-20 12:10:00,305.31,305.67,305.19,305.4,8421.0,295.6684,296.0171,295.5522,295.7556,8421.0
2022-01-20 12:20:00,305.32,306.28,305.32,306.25,8452.0,295.6781,296.6078,295.6781,296.5788,8452.0
2022-01-20 12:30:00,306.31,306.74,305.88,306.01,10853.0,296.6369,297.0533,296.2204,296.3463,10853.0
2022-01-20 12:40:00,306.25,306.54,305.51,305.6,8769.0,296.5788,296.8596,295.8621,295.9493,8769.0
2022-01-20 12:50:00,305.49,305.5,304.76,304.77,9468.0,295.8428,295.8524,295.1358,295.1455,9468.0
2022-01-20 13:00:00,304.68,304.72,303.4,303.66,16225.0,295.0583,295.0971,293.8188,294.0705,16225.0
2022-01-20 13:10:00,303.78,304.22,303.11,303.19,12996.0,294.1868,294.6129,293.5379,293.6154,12996.0
2022-01-20 13:20:00,303.1,303.56,302.64,302.9,10731.0,293.5282,293.9737,293.0828,293.3345,10731.0
2022-01-20 13:30:00,302.9,303.3,302.25,302.61,21482.0,293.3345,293.7219,292.7051,293.0537,21482.0
2022-01-20 13:40:00,302.57,302.98,302.22,302.65,15837.0,293.015,293.412,292.676,293.0924,15837.0
2022-01-20 13:50:00,302.65,302.95,302.39,302.51,15461.0,293.0924,293.383,292.8406,292.9569,15461.0
2022-01-20 14:00:00,302.74,302.89,302.5,302.58,18737.0,293.1796,293.3249,292.9472,293.0246,18737.0
2022-01-20 14:10:00,302.63,303.02,301.63,302.35,18731.0,293.0731,293.4508,292.1046,292.8019,18731.0
2022-01-20 14:20:00,302.54,302.54,301.99,302.31,13296.0,292.9859,292.9859,292.4533,292.7632,13296.0
2022-01-20 14:30:00,302.25,302.35,301.92,302.09,12951.0,292.7051,292.8019,292.3855,292.5501,12951.0
2022-01-20 14:40:00,302.03,302.63,301.82,302.44,18311.0,292.492,293.0731,292.2886,292.8891,18311.0
2022-01-20 14:50:00,302.37,302.66,302.18,302.32,10397.0,292.8213,293.1021,292.6373,292.7729,10397.0
2022-01-20 15:00:00,302.31,302.56,301.29,301.31,41271.0,292.7632,293.0053,291.7754,291.7948,41271.0
2022-01-20 15:10:00,301.41,301.77,300.96,301.07,26562.0,291.8916,292.2402,291.4558,291.5623,26562.0
2022-01-20 15:20:00,301.02,301.08,299.78,299.99,27728.0,291.5139,291.572,290.3131,290.5164,27728.0
2022-01-20 15:30:00,299.99,300.13,299.12,299.59,28109.0,290.5164,290.652,289.6739,290.1291,28109.0
2022-01-20 15:40:00,299.7,300.07,298.08,298.11,52538.0,290.2356,290.5939,288.6668,288.6958,52538.0
2022-01-20 15:50:00,298.0,298.74,296.75,297.69,181195.0,288.5893,289.3059,287.3788,288.2891,181195.0
2022-01-21 09:30:00,297.66,298.45,296.26,298.45,103299.0,288.26,289.0251,286.9042,289.0251,103299.0
2022-01-21 09:40:00,298.55,300.15,298.43,299.1,41421.0,289.1219,290.6714,289.0057,289.6545,41421.0
2022-01-21 09:50:00,299.24,299.28,298.21,298.65,17096.0,289.7901,289.8289,288.7927,289.2188,17096.0
2022-01-21 10:00:00,299.07,299.5,297.95,299.39,59512.0,289.6255,290.0419,288.5409,289.9354,59512.0
2022-01-21 10:10:00,299.33,299.33,297.18,298.09,24418.0,289.8773,289.8773,287.7952,288.6764,24418.0
2022-01-21 10:20:00,297.98,299.27,296.96,298.63,22498.0,288.5699,289.8192,287.5821,289.1994,22498.0
2022-01-21 10:30:00,298.72,300.06,298.6,298.8,28804.0,289.2865,290.5842,289.1703,289.364,28804.0
2022-01-21 10:40:00,298.62,299.53,298.3,299.49,24695.0,289.1897,290.071,288.8798,290.0322,24695.0
2022-01-21 10:50:00,299.64,300.7,299.32,300.69,33499.0,290.1775,291.204,289.8676,291.1943,33499.0
2022-01-21 11:00:00,301.12,301.85,300.02,301.08,14021.0,291.6108,292.3177,290.5455,291.572,14021.0
2022-01-21 11:10:00,300.99,301.47,300.37,301.16,18205.0,291.4849,291.9497,290.8844,291.6495,18205.0
2022-01-21 11:20:00,301.25,301.66,300.58,300.98,20040.0,291.7366,292.1337,291.0878,291.4752,20040.0
2022-01-21 11:30:00,300.91,300.91,299.53,299.6,13717.0,291.4074,291.4074,290.071,290.1388,13717.0
2022-01-21 11:40:00,299.73,299.86,298.68,299.17,14162.0,290.2647,290.3905,289.2478,289.7223,14162.0
2022-01-21 11:50:00,299.44,299.44,298.71,298.94,9252.0,289.9838,289.9838,289.2769,289.4996,9252.0
2022-01-21 12:00:00,298.82,299.19,298.3,299.06,16294.0,289.3834,289.7417,288.8798,289.6158,16294.0
2022-01-21 12:10:00,299.23,299.23,298.38,298.7,9070.0,289.7804,289.7804,288.9573,289.2672,9070.0
2022-01-21 12:20:00,298.65,298.8,297.92,297.98,17661.0,289.2188,289.364,288.5118,288.5699,17661.0
2022-01-21 12:30:00,298.06,299.07,298.0,298.39,8309.0,288.6474,289.6255,288.5893,288.967,8309.0
2022-01-21 12:40:00,298.58,298.6,297.41,297.59,10470.0,289.151,289.1703,288.0179,288.1922,10470.0
2022-01-21 12:50:00,297.42,298.35,297.42,297.85,11403.0,288.0276,288.9282,288.0276,288.444,11403.0
2022-01-21 13:00:00,297.94,298.21,297.18,297.5,10308.0,288.5312,288.7927,287.7952,288.1051,10308.0
2022-01-21 13:10:00,297.67,298.35,297.42,297.7,16558.0,288.2697,288.9282,288.0276,288.2988,16558.0
2022-01-21 13:20:00,297.58,297.65,296.74,297.53,14098.0,288.1825,288.2503,287.3691,288.1341,14098.0
2022-01-21 13:30:00,297.62,298.05,297.05,297.79,16287.0,288.2213,288.6377,287.6693,288.3859,16287.0
2022-01-21 13:40:00,297.84,297.94,297.2,297.62,14179.0,288.4343,288.5312,287.8145,288.2213,14179.0
2022-01-21 13:50:00,297.75,297.75,296.42,296.58,25430.0,288.3472,288.3472,287.0592,287.2141,25430.0
2022-01-21 14:00:00,296.69,296.83,296.35,296.68,25207.0,287.3207,287.4562,286.9914,287.311,25207.0
2022-01-21 14:10:00,296.73,297.0,296.34,296.64,17549.0,287.3594,287.6209,286.9817,287.2722,17549.0
2022-01-21 14:20:00,296.61,297.09,295.71,295.9,24031.0,287.2432,287.708,286.3716,286.5556,24031.0
2022-01-21 14:30:00,295.94,296.27,295.6,296.14,35904.0,286.5943,286.9139,286.2651,286.788,35904.0
2022-01-21 14:40:00,296.06,296.19,295.46,295.85,29268.0,286.7105,286.8364,286.1295,286.5072,29268.0
2022-01-21 14:50:00,295.82,295.84,294.8,294.9,18623.0,286.4781,286.4975,285.4903,285.5872,18623.0
2022-01-21 15:00:00,295.02,295.3,294.65,294.93,25051.0,285.7034,285.9745,285.3451,285.6162,25051.0
2022-01-21 15:10:00,294.93,295.71,294.66,295.21,25656.0,285.6162,286.3716,285.3548,285.8874,25656.0
2022-01-21 15:20:00,295.12,295.51,293.92,294.39,38279.0,285.8002,286.1779,284.6381,285.0933,38279.0
2022-01-21 15:30:00,294.3,294.65,293.54,293.83,54642.0,285.0061,285.3451,284.2701,284.551,54642.0
2022-01-21 15:40:00,293.87,294.61,293.4,293.94,112876.0,284.5897,285.3063,284.1345,284.6575,112876.0
2022-01-21 15:50:00,294.15,294.15,292.76,292.84,186613.0,284.8609,284.8609,283.5148,283.5922,186613.0
2022-01-24 09:30:00,287.25,288.56,285.66,287.85,101469.0,278.1788,279.4474,276.639,278.7598,101469.0
2022-01-24 09:40:00,288.0,288.59,286.06,287.61,53874.0,278.9051,279.4764,277.0263,278.5274,53874.0
2022-01-24 09:50:00,287.36,288.55,286.49,287.21,32641.0,278.2853,279.4377,277.4428,278.14,32641.0
2022-01-24 10:00:00,286.97,288.09,286.29,287.0,72315.0,277.9076,278.9922,277.2491,277.9367,72315.0
2022-01-24 10:10:00,286.88,287.16,285.16,285.46,53515.0,277.8204,278.0916,276.1548,276.4453,53515.0
2022-01-24 10:20:00,285.44,287.78,284.9,287.26,35772.0,276.4259,278.692,275.903,278.1884,35772.0
2022-01-24 10:30:00,287.13,288.78,287.03,288.41,33209.0,278.0626,279.6604,277.9657,279.3021,33209.0
2022-01-24 10:40:00,288.37,288.83,286.66,287.19,54924.0,279.2634,279.7089,277.6074,278.1207,54924.0
2022-01-24 10:50:00,287.72,288.72,286.9,287.12,44688.0,278.6339,279.6023,277.8398,278.0529,44688.0
2022-01-24 11:00:00,287.08,287.69,286.87,287.11,23287.0,278.0141,278.6049,277.8108,278.0432,23287.0
2022-01-24 11:10:00,287.11,287.56,286.58,287.56,27065.0,278.0432,278.479,277.5299,278.479,27065.0
2022-01-24 11:20:00,287.74,288.27,287.06,287.55,40253.0,278.6533,279.1666,277.9948,278.4693,40253.0
2022-01-24 11:30:00,287.76,288.25,286.61,287.04,23819.0,278.6727,279.1472,277.559,277.9754,23819.0
2022-01-24 11:40:00,286.96,287.23,285.36,285.48,85999.0,277.8979,278.1594,276.3484,276.4647,85999.0
2022-01-24 11:50:00,285.61,288.16,285.61,288.13,71444.0,276.5906,279.06,276.5906,279.031,71444.0
2022-01-24 12:00:00,288.13,288.57,287.5,287.62,27067.0,279.031,279.4571,278.4209,278.5371,27067.0
2022-01-24 12:10:00,287.65,288.0,286.73,287.06,24298.0,278.5661,278.9051,277.6752,277.9948,24298.0
2022-01-24 12:20:00,287.03,288.24,286.9,287.98,22633.0,277.9657,279.1375,277.8398,278.8857,22633.0
2022-01-24 12:30:00,288.04,288.26,287.12,287.91,24105.0,278.9438,279.1569,278.0529,278.8179,24105.0
2022-01-24 12:40:00,287.73,288.84,287.39,288.13,51412.0,278.6436,279.7186,278.3143,279.031,51412.0
2022-01-24 12:50:00,287.97,289.69,287.87,289.47,43479.0,278.876,280.5417,278.7792,280.3287,43479.0
2022-01-24 13:00:00,289.69,290.73,289.04,290.54,19348.0,280.5417,281.5489,279.9122,281.3649,19348.0
2022-01-24 13:10:00,290.68,292.26,290.46,291.9,21903.0,281.5004,283.0306,281.2874,282.6819,21903.0
2022-01-24 13:20:00,291.92,292.39,291.26,292.06,37296.0,282.7013,283.1564,282.0621,282.8369,37296.0
2022-01-24 13:30:00,292.05,293.31,291.52,293.3,26335.0,282.8272,284.0474,282.3139,284.0377,26335.0
2022-01-24 13:40:00,293.27,293.92,292.6,293.91,29875.0,284.0087,284.6381,283.3598,284.6284,29875.0
2022-01-24 13:50:00,294.02,294.56,293.3,294.56,22016.0,284.735,285.2579,284.0377,285.2579,22016.0
2022-01-24 14:00:00,294.45,295.43,294.02,294.98,32142.0,285.1514,286.1004,284.735,285.6647,32142.0
2022-01-24 14:10:00,294.81,295.17,293.16,293.58,63293.0,285.5,285.8487,283.9021,284.3089,63293.0
2022-01-24 14:20:00,293.13,294.06,292.7,293.04,60579.0,283.8731,284.7737,283.4567,283.7859,60579.0
2022-01-24 14:30:00,293.2,294.02,292.67,292.67,58324.0,283.9409,284.735,283.4276,283.4276,58324.0
2022-01-24 14:40:00,292.6,292.79,291.29,292.78,31611.0,283.3598,283.5438,282.0912,283.5341,31611.0
2022-01-24 14:50:00,293.11,294.71,292.75,294.44,22550.0,283.8537,285.4032,283.5051,285.1417,22550.0
2022-01-24 15:00:00,294.38,295.53,294.3,294.77,15915.0,285.0836,286.1973,285.0061,285.4613,15915.0
2022-01-24 15:10:00,294.73,296.0,294.67,295.25,37821.0,285.4225,286.6524,285.3644,285.9261,37821.0
2022-01-24 15:20:00,295.37,296.18,295.04,295.74,28578.0,286.0423,286.8268,285.7228,286.4007,28578.0
2022-01-24 15:30:00,295.65,297.53,295.13,297.31,38032.0,286.3135,288.1341,285.8099,287.9211,38032.0
2022-01-24 15:40:00,297.53,298.42,296.19,298.08,51132.0,288.1341,288.996,286.8364,288.6668,51132.0
2022-01-24 15:50:00,298.19,299.64,297.72,298.68,147987.0,288.7733,290.1775,288.3181,289.2478,147987.0
2022-01-25 09:30:00,294.51,296.12,293.08,293.43,77718.0,285.2095,286.7687,283.8247,284.1636,77718.0
2022-01-25 09:40:00,293.8,295.04,293.18,294.49,63872.0,284.5219,285.7228,283.9215,285.1901,63872.0
2022-01-25 09:50:00,294.49,295.24,293.36,294.25,76275.0,285.1901,285.9164,284.0958,284.9577,76275.0
2022-01-25 10:00:00,294.28,295.25,293.61,294.14,74802.0,284.9868,285.9261,284.3379,284.8512,74802.0
2022-01-25 10:10:00,294.02,294.99,293.65,294.32,15149.0,284.735,285.6743,284.3767,285.0255,15149.0
2022-01-25 10:20:00,294.05,295.06,293.5,295.06,17649.0,284.764,285.7421,284.2314,285.7421,17649.0
2022-01-25 10:30:00,294.86,295.22,293.78,294.2,15905.0,285.5484,285.8971,284.5025,284.9093,15905.0
2022-01-25 10:40:00,294.51,294.72,293.86,294.72,40576.0,285.2095,285.4129,284.58,285.4129,40576.0
2022-01-25 10:50:00,294.29,294.44,292.0,293.0,187586.0,284.9964,285.1417,282.7788,283.7472,187586.0
2022-01-25 11:00:00,292.95,293.83,292.11,292.44,88418.0,283.6988,284.551,282.8853,283.2049,88418.0
2022-01-25 11:10:00,292.73,293.51,292.21,293.3,41644.0,283.4857,284.2411,282.9821,284.0377,41644.0
2022-01-25 11:20:00,293.63,294.17,293.02,293.81,39980.0,284.3573,284.8802,283.7665,284.5316,39980.0
2022-01-25 11:30:00,293.67,293.67,290.52,291.46,40994.0,284.396,284.396,281.3455,282.2558,40994.0
2022-01-25 11:40:00,291.51,292.04,290.64,291.94,33018.0,282.3042,282.8175,281.4617,282.7207,33018.0
2022-01-25 11:50:00,291.66,292.46,291.32,292.34,61448.0,282.4495,283.2242,282.1202,283.108,61448.0
2022-01-25 12:00:00,292.34,293.59,291.57,293.59,96145.0,283.108,284.3185,282.3623,284.3185,96145.0
2022-01-25 12:10:00,293.27,293.9,292.83,293.32,12797.0,284.0087,284.6188,283.5825,284.0571,12797.0
2022-01-25 12:20:00,293.18,293.93,293.1,293.29,9424.0,283.9215,284.6478,283.844,284.028,9424.0
2022-01-25 12:30:00,293.11,293.32,292.25,292.62,18807.0,283.8537,284.0571,283.0209,283.3792,18807.0
2022-01-25 12:40:00,292.73,292.73,291.63,291.78,7526.0,283.4857,283.4857,282.4204,282.5657,7526.0
2022-01-25 12:50:00,291.95,292.8,291.58,292.69,40182.0,282.7303,283.5535,282.372,283.447,40182.0
2022-01-25 13:00:00,292.75,293.32,292.48,293.06,54581.0,283.5051,284.0571,283.2436,283.8053,54581.0
2022-01-25 13:10:00,293.04,293.4,292.75,293.39,22346.0,283.7859,284.1345,283.5051,284.1249,22346.0
2022-01-25 13:20:00,293.28,294.82,293.1,294.71,22557.0,284.0183,285.5097,283.844,285.4032,22557.0
2022-01-25 13:30:00,294.71,295.31,294.37,295.07,16781.0,285.4032,285.9842,285.0739,285.7518,16781.0
2022-01-25 13:40:00,294.95,295.68,294.34,295.68,22130.0,285.6356,286.3425,285.0449,286.3425,22130.0
2022-01-25 13:50:00,295.68,296.5,295.33,296.25,14474.0,286.3425,287.1367,286.0036,286.8945,14474.0
2022-01-25 14:00:00,296.31,296.5,295.27,295.99,26416.0,286.9527,287.1367,285.9455,286.6428,26416.0
2022-01-25 14:10:00,296.17,296.97,296.17,296.95,18079.0,286.8171,287.5918,286.8171,287.5724,18079.0
2022-01-25 14:20:00,296.97,297.29,296.02,296.53,15925.0,287.5918,287.9017,286.6718,287.1657,15925.0
2022-01-25 14:30:00,296.58,296.82,295.9,296.78,21987.0,287.2141,287.4465,286.5556,287.4078,21987.0
2022-01-25 14:40:00,296.77,298.12,296.75,297.35,26966.0,287.3981,288.7055,287.3788,287.9598,26966.0
2022-01-25 14:50:00,297.47,298.84,297.46,298.74,17557.0,288.076,289.4028,288.0663,289.3059,17557.0
2022-01-25 15:00:00,298.72,298.95,296.89,296.91,44509.0,289.2865,289.5093,287.5143,287.5337,44509.0
2022-01-25 15:10:00,296.84,297.25,296.45,297.11,36245.0,287.4659,287.863,287.0882,287.7274,36245.0
2022-01-25 15:20:00,297.02,297.02,294.79,294.79,30815.0,287.6402,287.6402,285.4807,285.4807,30815.0
2022-01-25 15:30:00,294.66,295.07,293.87,294.82,46603.0,285.3548,285.7518,284.5897,285.5097,46603.0
2022-01-25 15:40:00,294.87,295.39,294.24,294.38,60839.0,285.5581,286.0617,284.948,285.0836,60839.0
2022-01-25 15:50:00,293.91,294.7,293.58,294.2,160371.0,284.6284,285.3935,284.3089,284.9093,160371.0
2022-01-26 09:30:00,295.0,298.91,294.98,297.16,83122.0,285.684,289.4705,285.6647,287.7758,83122.0
2022-01-26 09:40:00,296.42,297.84,296.42,297.53,21622.0,287.0592,288.4343,287.0592,288.1341,21622.0
2022-01-26 09:50:00,297.58,298.91,297.3,298.67,20977.0,288.1825,289.4705,287.9114,289.2381,20977.0
2022-01-26 10:00:00,298.68,299.99,298.04,298.85,37289.0,289.2478,290.5164,288.628,289.4124,37289.0
2022-01-26 10:10:00,298.26,298.26,296.65,297.22,34501.0,288.8411,288.8411,287.2819,287.8339,34501.0
2022-01-26 10:20:00,297.19,298.16,296.95,297.42,77578.0,287.8049,288.7442,287.5724,288.0276,77578.0
2022-01-26 10:30:00,297.3,297.46,295.0,295.1,45706.0,287.9114,288.0663,285.684,285.7809,45706.0
2022-01-26 10:40:00,295.22,296.02,295.09,295.45,28625.0,285.8971,286.6718,285.7712,286.1198,28625.0
2022-01-26 10:50:00,295.45,295.68,294.74,295.23,56330.0,286.1198,286.3425,285.4322,285.9068,56330.0
2022-01-26 11:00:00,295.1,296.28,294.92,296.11,18124.0,285.7809,286.9236,285.6065,286.759,18124.0
2022-01-26 11:10:00,296.19,296.57,295.87,296.2,21099.0,286.8364,287.2044,286.5265,286.8461,21099.0
2022-01-26 11:20:00,296.28,296.52,295.81,296.05,39775.0,286.9236,287.156,286.4684,286.7009,39775.0
2022-01-26 11:30:00,296.1,296.49,295.81,296.13,44239.0,286.7493,287.127,286.4684,286.7783,44239.0
2022-01-26 11:40:00,296.28,297.11,296.19,296.32,12329.0,286.9236,287.7274,286.8364,286.9623,12329.0
2022-01-26 11:50:00,296.22,296.36,295.61,296.26,18919.0,286.8655,287.0011,286.2748,286.9042,18919.0
2022-01-26 12:00:00,296.43,296.62,295.82,296.12,25839.0,287.0689,287.2529,286.4781,286.7687,25839.0
2022-01-26 12:10:00,296.09,296.26,295.85,295.95,24010.0,286.7396,286.9042,286.5072,286.604,24010.0
2022-01-26 12:20:00,296.01,296.24,295.77,295.9,26481.0,286.6621,286.8849,286.4297,286.5556,26481.0
2022-01-26 12:30:00,295.96,296.35,295.75,296.18,34489.0,286.6137,286.9914,286.4103,286.8268,34489.0
2022-01-26 12:40:00,296.15,296.31,295.79,296.1,19308.0,286.7977,286.9527,286.4491,286.7493,19308.0
2022-01-26 12:50:00,296.1,296.43,296.0,296.1,30508.0,286.7493,287.0689,286.6524,286.7493,30508.0
2022-01-26 13:00:00,296.2,296.49,296.04,296.49,38925.0,286.8461,287.127,286.6912,287.127,38925.0
2022-01-26 13:10:00,296.54,296.54,296.06,296.1,17057.0,287.1754,287.1754,286.7105,286.7493,17057.0
2022-01-26 13:20:00,296.1,296.56,296.02,296.36,25612.0,286.7493,287.1948,286.6718,287.0011,25612.0
2022-01-26 13:30:00,296.13,296.42,296.1,296.31,24832.0,286.7783,287.0592,286.7493,286.9527,24832.0
2022-01-26 13:40:00,296.28,296.45,296.03,296.19,23159.0,286.9236,287.0882,286.6815,286.8364,23159.0
2022-01-26 13:50:00,296.13,296.77,296.13,296.76,10020.0,286.7783,287.3981,286.7783,287.3884,10020.0
2022-01-26 14:00:00,297.1,298.5,296.48,297.33,22953.0,287.7177,289.0735,287.1173,287.9404,22953.0
2022-01-26 14:10:00,296.75,296.84,294.41,295.36,44309.0,287.3788,287.4659,285.1127,286.0327,44309.0
2022-01-26 14:20:00,295.39,296.38,295.31,296.0,36562.0,286.0617,287.0204,285.9842,286.6524,36562.0
2022-01-26 14:30:00,295.95,296.59,294.28,296.33,112008.0,286.604,287.2238,284.9868,286.972,112008.0
2022-01-26 14:40:00,296.39,296.43,292.83,293.65,89232.0,287.0301,287.0689,283.5825,284.3767,89232.0
2022-01-26 14:50:00,293.76,294.91,293.55,294.33,47320.0,284.4832,285.5969,284.2798,285.0352,47320.0
2022-01-26 15:00:00,294.4,295.02,294.01,294.5,156403.0,285.103,285.7034,284.7253,285.1998,156403.0
2022-01-26 15:10:00,294.51,294.75,293.1,293.84,164549.0,285.2095,285.4419,283.844,284.5607,164549.0
2022-01-26 15:20:00,293.74,294.26,293.04,293.5,162885.0,284.4638,284.9674,283.7859,284.2314,162885.0
2022-01-26 15:30:00,293.5,294.22,292.13,292.48,100282.0,284.2314,284.9287,282.9047,283.2436,100282.0
2022-01-26 15:40:00,292.44,293.57,291.72,292.75,112478.0,283.2049,284.2992,282.5076,283.5051,112478.0
2022-01-26 15:50:00,292.49,294.15,291.73,292.75,204967.0,283.2533,284.8609,282.5173,283.5051,204967.0
2022-01-27 09:30:00,290.28,293.76,286.34,292.61,133079.0,281.1131,284.4832,277.2975,283.3695,133079.0
2022-01-27 09:40:00,293.16,294.94,290.19,290.2,50074.0,283.9021,285.6259,281.0259,281.0356,50074.0
2022-01-27 09:50:00,290.28,291.28,289.62,291.15,63310.0,281.1131,282.0815,280.4739,281.9556,63310.0
2022-01-27 10:00:00,291.36,291.9,289.59,291.47,58594.0,282.159,282.6819,280.4449,282.2655,58594.0
2022-01-27 10:10:00,291.49,291.49,290.44,291.04,28974.0,282.2849,282.2849,281.268,281.8491,28974.0
2022-01-27 10:20:00,291.17,291.91,290.15,290.18,37866.0,281.975,282.6916,280.9872,281.0162,37866.0
2022-01-27 10:30:00,290.16,290.34,285.68,285.98,24922.0,280.9969,281.1712,276.6583,276.9489,24922.0
2022-01-27 10:40:00,286.0,286.93,285.17,286.74,61244.0,276.9682,277.8689,276.1644,277.6849,61244.0
2022-01-27 10:50:00,286.6,287.28,285.38,287.28,148531.0,277.5493,278.2078,276.3678,278.2078,148531.0
2022-01-27 11:00:00,287.59,289.04,286.41,286.41,47008.0,278.508,279.9122,277.3653,277.3653,47008.0
2022-01-27 11:10:00,286.56,287.0,283.54,284.5,69559.0,277.5106,277.9367,274.5859,275.5156,69559.0
2022-01-27 11:20:00,284.32,286.66,283.94,286.04,119263.0,275.3413,277.6074,274.9733,277.007,119263.0
2022-01-27 11:30:00,286.04,288.97,286.04,287.29,15573.0,277.007,279.8444,277.007,278.2175,15573.0
2022-01-27 11:40:00,287.21,287.6,286.35,287.6,26929.0,278.14,278.5177,277.3072,278.5177,26929.0
2022-01-27 11:50:00,287.71,288.12,287.03,287.05,38133.0,278.6242,279.0213,277.9657,277.9851,38133.0
2022-01-27 12:00:00,287.1,287.33,285.81,285.85,65964.0,278.0335,278.2562,276.7842,276.823,65964.0
2022-01-27 12:10:00,286.0,286.5,285.2,286.5,120994.0,276.9682,277.4524,276.1935,277.4524,120994.0
2022-01-27 12:20:00,286.5,286.5,285.38,285.59,82251.0,277.4524,277.4524,276.3678,276.5712,82251.0
2022-01-27 12:30:00,285.68,285.82,284.83,285.25,93235.0,276.6583,276.7939,275.8352,276.2419,93235.0
2022-01-27 12:40:00,285.23,285.55,283.05,283.54,81270.0,276.2226,276.5324,274.1114,274.5859,81270.0
2022-01-27 12:50:00,283.66,285.11,283.5,284.97,39124.0,274.7021,276.1063,274.5472,275.9708,39124.0
2022-01-27 13:00:00,285.0,285.21,283.4,283.43,94092.0,275.9998,276.2032,274.4503,274.4794,94092.0
2022-01-27 13:10:00,283.28,283.28,280.81,281.0,52117.0,274.3341,274.3341,271.9421,272.1261,52117.0
2022-01-27 13:20:00,281.0,281.24,280.03,280.09,116894.0,272.1261,272.3586,271.1868,271.2449,116894.0
2022-01-27 13:30:00,280.25,281.86,280.18,281.29,19779.0,271.3998,272.959,271.332,272.407,19779.0
2022-01-27 13:40:00,281.35,282.13,280.56,281.0,35370.0,272.4651,273.2205,271.7,272.1261,35370.0
2022-01-27 13:50:00,280.83,281.46,280.33,281.32,18740.0,271.9615,272.5716,271.4773,272.436,18740.0
2022-01-27 14:00:00,281.3,282.0,281.12,281.86,31277.0,272.4167,273.0946,272.2423,272.959,31277.0
2022-01-27 14:10:00,281.84,282.02,281.01,281.06,23156.0,272.9396,273.1139,272.1358,272.1842,23156.0
2022-01-27 14:20:00,281.18,281.41,280.4,280.42,16488.0,272.3005,272.5232,271.5451,271.5645,16488.0
2022-01-27 14:30:00,280.35,280.73,279.81,280.27,23756.0,271.4967,271.8647,270.9737,271.4192,23756.0
2022-01-27 14:40:00,280.4,282.02,280.4,281.74,23084.0,271.5451,273.1139,271.5451,272.8428,23084.0
2022-01-27 14:50:00,281.63,281.83,280.74,281.7,16115.0,272.7362,272.9299,271.8743,272.804,16115.0
2022-01-27 15:00:00,281.76,283.0,281.58,282.19,37685.0,272.8621,274.063,272.6878,273.2786,37685.0
2022-01-27 15:10:00,282.39,282.41,280.79,282.13,37498.0,273.4722,273.4916,271.9228,273.2205,37498.0
2022-01-27 15:20:00,282.25,283.04,281.47,282.8,15750.0,273.3367,274.1017,272.5813,273.8693,15750.0
2022-01-27 15:30:00,282.8,283.69,282.23,282.41,34501.0,273.8693,274.7312,273.3173,273.4916,34501.0
2022-01-27 15:40:00,282.49,283.72,282.18,282.92,38695.0,273.5691,274.7602,273.2689,273.9855,38695.0
2022-01-27 15:50:00,282.68,283.33,282.54,283.26,120877.0,273.7531,274.3826,273.6175,274.3148,120877.0
2022-01-28 09:30:00,282.38,282.38,276.22,276.8,111811.0,273.4626,273.4626,267.4971,268.0588,111811.0
2022-01-28 09:40:00,276.68,277.25,274.1,274.28,79983.0,267.9426,268.4946,265.444,265.6184,79983.0
2022-01-28 09:50:00,274.28,277.15,273.78,277.15,42706.0,265.6184,268.3977,265.1341,268.3977,42706.0
2022-01-28 10:00:00,277.32,278.23,276.55,277.69,98205.0,268.5623,269.4436,267.8167,268.9207,98205.0
2022-01-28 10:10:00,277.74,280.23,277.74,280.23,57753.0,268.9691,271.3805,268.9691,271.3805,57753.0
2022-01-28 10:20:00,280.27,280.5,278.48,279.28,21199.0,271.4192,271.6419,269.6857,270.4605,21199.0
2022-01-28 10:30:00,279.43,280.89,278.35,280.2,34305.0,270.6057,272.0196,269.5598,271.3514,34305.0
2022-01-28 10:40:00,279.84,280.03,278.08,280.03,16013.0,271.0028,271.1868,269.2983,271.1868,16013.0
2022-01-28 10:50:00,280.05,280.61,279.53,279.97,25000.0,271.2061,271.7485,270.7026,271.1287,25000.0
2022-01-28 11:00:00,280.09,280.51,279.68,280.3,34387.0,271.2449,271.6516,270.8478,271.4482,34387.0
2022-01-28 11:10:00,280.28,282.79,280.25,282.79,32094.0,271.4289,273.8596,271.3998,273.8596,32094.0
2022-01-28 11:20:00,282.86,283.3,281.9,282.16,21079.0,273.9274,274.3535,272.9977,273.2495,21079.0
2022-01-28 11:30:00,282.48,283.13,281.47,282.7,17782.0,273.5594,274.1889,272.5813,273.7725,17782.0
2022-01-28 11:40:00,282.57,283.2,282.09,282.78,14484.0,273.6466,274.2567,273.1817,273.8499,14484.0
2022-01-28 11:50:00,282.79,284.16,282.5,283.36,16165.0,273.8596,275.1863,273.5788,274.4116,16165.0
2022-01-28 12:00:00,283.38,284.06,283.08,283.93,15700.0,274.431,275.0895,274.1405,274.9636,15700.0
2022-01-28 12:10:00,283.98,284.23,283.17,283.7,20479.0,275.012,275.2541,274.2276,274.7409,20479.0
2022-01-28 12:20:00,283.6,283.91,282.77,282.77,16456.0,274.644,274.9442,273.8402,273.8402,16456.0
2022-01-28 12:30:00,282.7,283.1,282.41,282.59,14779.0,273.7725,274.1598,273.4916,273.6659,14779.0
2022-01-28 12:40:00,282.57,284.0,282.49,283.76,51541.0,273.6466,275.0314,273.5691,274.799,51541.0
2022-01-28 12:50:00,283.5,283.61,282.61,283.15,14511.0,274.5472,274.6537,273.6853,274.2082,14511.0
2022-01-28 13:00:00,283.22,283.79,282.9,283.79,12850.0,274.276,274.828,273.9661,274.828,12850.0
2022-01-28 13:10:00,283.64,284.06,283.5,283.86,12327.0,274.6828,275.0895,274.5472,274.8958,12327.0
2022-01-28 13:20:00,283.72,283.72,282.81,283.46,14111.0,274.7602,274.7602,273.879,274.5085,14111.0
2022-01-28 13:30:00,283.45,284.33,283.43,283.88,32610.0,274.4988,275.351,274.4794,274.9152,32610.0
2022-01-28 13:40:00,283.67,284.63,283.5,284.57,15930.0,274.7118,275.6415,274.5472,275.5834,15930.0
2022-01-28 13:50:00,284.62,285.43,284.42,285.21,20137.0,275.6318,276.4162,275.4381,276.2032,20137.0
2022-01-28 14:00:00,285.39,285.51,284.25,284.25,14155.0,276.3775,276.4937,275.2735,275.2735,14155.0
2022-01-28 14:10:00,284.37,284.56,283.88,284.05,16949.0,275.3897,275.5737,274.9152,275.0798,16949.0
2022-01-28 14:20:00,284.06,284.3,283.58,283.79,52998.0,275.0895,275.3219,274.6247,274.828,52998.0
2022-01-28 14:30:00,283.65,283.67,282.3,282.48,37837.0,274.6925,274.7118,273.3851,273.5594,37837.0
2022-01-28 14:40:00,282.67,284.83,282.54,284.8,53003.0,273.7434,275.8352,273.6175,275.8061,53003.0
2022-01-28 14:50:00,284.67,284.73,283.71,283.99,33953.0,275.6802,275.7383,274.7506,275.0217,33953.0
2022-01-28 15:00:00,284.07,285.11,283.68,284.94,29144.0,275.0992,276.1063,274.7215,275.9417,29144.0
2022-01-28 15:10:00,284.92,285.31,284.63,285.12,15823.0,275.9223,276.3,275.6415,276.116,15823.0
2022-01-28 15:20:00,284.99,286.04,284.97,285.38,33414.0,275.9901,277.007,275.9708,276.3678,33414.0
2022-01-28 15:30:00,285.28,285.61,283.98,285.45,83663.0,276.271,276.5906,275.012,276.4356,83663.0
2022-01-28 15:40:00,285.48,286.17,285.15,286.16,42437.0,276.4647,277.1329,276.1451,277.1232,42437.0
2022-01-28 15:50:00,286.65,287.85,286.2,287.71,141550.0,277.5977,278.7598,277.1619,278.6242,141550.0
2022-01-31 09:30:00,287.0,288.9,286.03,287.63,43993.0,277.9367,279.7767,276.9973,278.5468,43993.0
2022-01-31 09:40:00,287.63,288.24,286.01,286.37,13352.0,278.5468,279.1375,276.9779,277.3266,13352.0
2022-01-31 09:50:00,286.32,287.62,286.19,287.13,25437.0,277.2781,278.5371,277.1522,278.0626,25437.0
2022-01-31 10:00:00,287.29,287.71,286.55,287.71,26169.0,278.2175,278.6242,277.5009,278.6242,26169.0
2022-01-31 10:10:00,287.84,288.0,286.35,286.6,15531.0,278.7501,278.9051,277.3072,277.5493,15531.0
2022-01-31 10:20:00,286.67,287.58,286.65,286.81,36107.0,277.6171,278.4983,277.5977,277.7527,36107.0
2022-01-31 10:30:00,286.92,287.29,285.83,286.04,16609.0,277.8592,278.2175,276.8036,277.007,16609.0
2022-01-31 10:40:00,286.05,286.08,285.05,285.16,18666.0,277.0167,277.0457,276.0482,276.1548,18666.0
2022-01-31 10:50:00,285.16,285.68,284.26,284.54,12375.0,276.1548,276.6583,275.2832,275.5543,12375.0
2022-01-31 11:00:00,284.78,285.27,283.58,283.69,16714.0,275.7868,276.2613,274.6247,274.7312,16714.0
2022-01-31 11:10:00,283.53,283.98,283.26,283.67,11323.0,274.5762,275.012,274.3148,274.7118,11323.0
2022-01-31 11:20:00,283.6,284.21,283.2,284.02,9110.0,274.644,275.2348,274.2567,275.0508,9110.0
2022-01-31 11:30:00,284.21,285.43,284.18,284.5,17379.0,275.2348,276.4162,275.2057,275.5156,17379.0
2022-01-31 11:40:00,284.57,285.09,284.36,284.74,26024.0,275.5834,276.087,275.38,275.748,26024.0
2022-01-31 11:50:00,284.84,286.39,284.83,286.04,12555.0,275.8449,277.3459,275.8352,277.007,12555.0
2022-01-31 12:00:00,285.93,286.18,284.86,285.69,18938.0,276.9004,277.1426,275.8642,276.668,18938.0
2022-01-31 12:10:00,285.68,286.4,285.16,285.6,27050.0,276.6583,277.3556,276.1548,276.5809,27050.0
2022-01-31 12:20:00,285.73,285.95,284.87,285.6,60496.0,276.7068,276.9198,275.8739,276.5809,60496.0
2022-01-31 12:30:00,285.6,286.0,285.25,285.49,32737.0,276.5809,276.9682,276.2419,276.4743,32737.0
2022-01-31 12:40:00,285.7,286.38,285.62,285.95,45897.0,276.6777,277.3362,276.6002,276.9198,45897.0
2022-01-31 12:50:00,285.95,285.95,285.33,285.35,27369.0,276.9198,276.9198,276.3194,276.3388,27369.0
2022-01-31 13:00:00,285.2,285.54,284.81,285.35,15612.0,276.1935,276.5228,275.8158,276.3388,15612.0
2022-01-31 13:10:00,285.33,285.33,284.95,285.11,17444.0,276.3194,276.3194,275.9514,276.1063,17444.0
2022-01-31 13:20:00,285.18,285.44,284.87,284.87,14215.0,276.1741,276.4259,275.8739,275.8739,14215.0
2022-01-31 13:30:00,284.74,285.57,284.74,285.39,30014.0,275.748,276.5518,275.748,276.3775,30014.0
2022-01-31 13:40:00,285.38,286.31,285.37,285.55,33164.0,276.3678,277.2684,276.3581,276.5324,33164.0
2022-01-31 13:50:00,285.55,285.55,285.19,285.38,23856.0,276.5324,276.5324,276.1838,276.3678,23856.0
2022-01-31 14:00:00,285.4,285.5,285.29,285.36,26813.0,276.3872,276.484,276.2807,276.3484,26813.0
2022-01-31 14:10:00,285.37,287.12,285.37,286.85,13543.0,276.3581,278.0529,276.3581,277.7914,13543.0
2022-01-31 14:20:00,286.99,287.14,286.25,286.68,41688.0,277.927,278.0722,277.2103,277.6268,41688.0
2022-01-31 14:30:00,286.75,286.86,286.25,286.37,16865.0,277.6946,277.8011,277.2103,277.3266,16865.0
2022-01-31 14:40:00,286.52,286.71,285.44,285.88,29346.0,277.4718,277.6558,276.4259,276.852,29346.0
2022-01-31 14:50:00,285.9,286.57,285.89,286.34,14961.0,276.8714,277.5202,276.8617,277.2975,14961.0
2022-01-31 15:00:00,286.32,286.58,285.7,285.88,16274.0,277.2781,277.5299,276.6777,276.852,16274.0
2022-01-31 15:10:00,285.88,285.97,284.9,285.06,50033.0,276.852,276.9392,275.903,276.0579,50033.0
2022-01-31 15:20:00,285.21,286.29,285.17,285.9,43282.0,276.2032,277.2491,276.1644,276.8714,43282.0
2022-01-31 15:30:00,285.76,286.58,285.5,285.99,52333.0,276.7358,277.5299,276.484,276.9586,52333.0
2022-01-31 15:40:00,285.99,286.24,285.46,285.88,91886.0,276.9586,277.2007,276.4453,276.852,91886.0
2022-01-31 15:50:00,285.88,287.74,285.88,286.5,346150.0,276.852,278.6533,276.852,277.4524,346150.0
2022-02-01 09:30:00,288.73,289.04,287.06,288.12,65290.0,279.612,279.9122,277.9948,279.0213,65290.0
2022-02-01 09:40:00,288.23,288.62,285.95,288.12,26661.0,279.1278,279.5055,276.9198,279.0213,26661.0
2022-02-01 09:50:00,288.27,288.3,287.35,287.65,60589.0,279.1666,279.1956,278.2756,278.5661,60589.0
2022-02-01 10:00:00,287.55,287.61,285.52,286.01,26931.0,278.4693,278.5274,276.5034,276.9779,26931.0
2022-02-01 10:10:00,286.11,287.21,284.71,284.77,167813.0,277.0748,278.14,275.719,275.7771,167813.0
2022-02-01 10:20:00,284.69,287.08,284.69,286.42,46117.0,275.6996,278.0141,275.6996,277.375,46117.0
2022-02-01 10:30:00,286.54,287.4,286.12,286.75,40739.0,277.4912,278.324,277.0844,277.6946,40739.0
2022-02-01 10:40:00,286.76,287.01,285.95,285.95,20680.0,277.7042,277.9463,276.9198,276.9198,20680.0
2022-02-01 10:50:00,286.51,287.55,286.51,287.06,40832.0,277.4621,278.4693,277.4621,277.9948,40832.0
2022-02-01 11:00:00,287.13,288.65,287.08,288.38,49397.0,278.0626,279.5346,278.0141,279.2731,49397.0
2022-02-01 11:10:00,288.38,289.6,288.01,289.38,39262.0,279.2731,280.4546,278.9148,280.2415,39262.0
2022-02-01 11:20:00,289.47,289.75,288.73,289.03,29093.0,280.3287,280.5998,279.612,279.9026,29093.0
2022-02-01 11:30:00,289.03,289.03,288.0,288.58,32280.0,279.9026,279.9026,278.9051,279.4668,32280.0
2022-02-01 11:40:00,288.61,289.65,288.59,289.26,15011.0,279.4958,280.503,279.4764,280.1253,15011.0
2022-02-01 11:50:00,289.33,289.63,289.07,289.22,16743.0,280.1931,280.4836,279.9413,280.0866,16743.0
2022-02-01 12:00:00,289.3,289.61,289.17,289.3,17181.0,280.164,280.4642,280.0381,280.164,17181.0
2022-02-01 12:10:00,289.31,290.39,289.24,290.37,13691.0,280.1737,281.2196,280.1059,281.2002,13691.0
2022-02-01 12:20:00,290.39,290.94,290.3,290.94,14515.0,281.2196,281.7522,281.1324,281.7522,14515.0
2022-02-01 12:30:00,290.97,291.56,290.93,291.39,14347.0,281.7813,282.3527,281.7426,282.188,14347.0
2022-02-01 12:40:00,291.54,291.67,290.49,290.65,12510.0,282.3333,282.4592,281.3164,281.4714,12510.0
2022-02-01 12:50:00,290.77,291.14,290.37,291.14,15009.0,281.5876,281.9459,281.2002,281.9459,15009.0
2022-02-01 13:00:00,291.2,291.2,290.19,290.22,6416.0,282.004,282.004,281.0259,281.055,6416.0
2022-02-01 13:10:00,290.54,291.08,290.43,290.55,7255.0,281.3649,281.8878,281.2583,281.3746,7255.0
2022-02-01 13:20:00,290.7,291.05,290.51,290.95,11549.0,281.5198,281.8588,281.3358,281.7619,11549.0
2022-02-01 13:30:00,291.01,291.52,290.82,291.42,10596.0,281.82,282.3139,281.636,282.2171,10596.0
2022-02-01 13:40:00,291.72,291.95,291.45,291.53,8660.0,282.5076,282.7303,282.2461,282.3236,8660.0
2022-02-01 13:50:00,291.67,291.88,291.1,291.69,10834.0,282.4592,282.6626,281.9072,282.4786,10834.0
2022-02-01 14:00:00,291.62,292.3,291.45,292.21,18678.0,282.4108,283.0693,282.2461,282.9821,18678.0
2022-02-01 14:10:00,292.2,292.57,291.73,292.25,23807.0,282.9724,283.3308,282.5173,283.0209,23807.0
2022-02-01 14:20:00,292.17,292.28,291.58,291.75,28747.0,282.9434,283.0499,282.372,282.5367,28747.0
2022-02-01 14:30:00,291.79,292.03,291.49,291.9,12924.0,282.5754,282.8078,282.2849,282.6819,12924.0
2022-02-01 14:40:00,292.12,292.25,291.6,292.0,14443.0,282.895,283.0209,282.3914,282.7788,14443.0
2022-02-01 14:50:00,292.16,292.18,291.82,292.05,11911.0,282.9337,282.9531,282.6044,282.8272,11911.0
2022-02-01 15:00:00,292.1,292.85,291.9,292.62,21469.0,282.8756,283.6019,282.6819,283.3792,21469.0
2022-02-01 15:10:00,292.52,293.26,292.46,293.1,20168.0,283.2823,283.999,283.2242,283.844,20168.0
2022-02-01 15:20:00,293.26,293.62,293.05,293.57,20472.0,283.999,284.3476,283.7956,284.2992,20472.0
2022-02-01 15:30:00,293.51,293.91,293.03,293.12,42308.0,284.2411,284.6284,283.7762,283.8634,42308.0
2022-02-01 15:40:00,293.21,294.18,293.2,294.07,43470.0,283.9505,284.8899,283.9409,284.7834,43470.0
2022-02-01 15:50:00,294.23,294.3,292.89,292.91,162213.0,284.9383,285.0061,283.6407,283.66,162213.0
2022-02-02 09:30:00,293.7,294.19,290.17,292.22,36079.0,284.4251,284.8996,281.0066,282.9918,36079.0
2022-02-02 09:40:00,291.83,292.84,291.06,291.79,13318.0,282.6141,283.5922,281.8684,282.5754,13318.0
2022-02-02 09:50:00,291.85,292.04,290.97,292.04,16943.0,282.6335,282.8175,281.7813,282.8175,16943.0
2022-02-02 10:00:00,292.04,293.52,291.94,292.85,11681.0,282.8175,284.2508,282.7207,283.6019,11681.0
2022-02-02 10:10:00,292.59,292.9,291.36,291.92,12100.0,283.3501,283.6503,282.159,282.7013,12100.0
2022-02-02 10:20:00,291.91,292.14,291.54,292.14,16966.0,282.6916,282.9143,282.3333,282.9143,16966.0
2022-02-02 10:30:00,292.01,292.31,291.45,292.31,5378.0,282.7884,283.079,282.2461,283.079,5378.0
2022-02-02 10:40:00,292.59,293.25,292.19,293.09,8279.0,283.3501,283.9893,282.9628,283.8343,8279.0
2022-02-02 10:50:00,292.99,293.03,292.21,292.78,10761.0,283.7375,283.7762,282.9821,283.5341,10761.0
2022-02-02 11:00:00,292.94,293.15,292.33,293.1,11571.0,283.6891,283.8924,283.0983,283.844,11571.0
2022-02-02 11:10:00,293.04,293.79,293.03,293.79,8368.0,283.7859,284.5122,283.7762,284.5122,8368.0
2022-02-02 11:20:00,293.8,294.36,293.63,294.02,9292.0,284.5219,285.0642,284.3573,284.735,9292.0
2022-02-02 11:30:00,294.0,294.65,293.8,294.06,12952.0,284.7156,285.3451,284.5219,284.7737,12952.0
2022-02-02 11:40:00,294.07,294.44,293.62,293.88,15039.0,284.7834,285.1417,284.3476,284.5994,15039.0
2022-02-02 11:50:00,293.92,294.2,293.7,293.82,6915.0,284.6381,284.9093,284.4251,284.5413,6915.0
2022-02-02 12:00:00,293.77,294.62,293.56,294.62,9856.0,284.4929,285.316,284.2895,285.316,9856.0
2022-02-02 12:10:00,294.52,294.73,294.14,294.3,7841.0,285.2192,285.4225,284.8512,285.0061,7841.0
2022-02-02 12:20:00,294.38,294.98,294.37,294.77,8721.0,285.0836,285.6647,285.0739,285.4613,8721.0
2022-02-02 12:30:00,294.58,295.14,294.49,295.05,5413.0,285.2773,285.8196,285.1901,285.7324,5413.0
2022-02-02 12:40:00,295.08,295.27,294.46,295.0,9862.0,285.7615,285.9455,285.1611,285.684,9862.0
2022-02-02 12:50:00,295.1,295.36,295.08,295.27,8433.0,285.7809,286.0327,285.7615,285.9455,8433.0
2022-02-02 13:00:00,295.41,295.75,294.82,294.96,13755.0,286.0811,286.4103,285.5097,285.6453,13755.0
2022-02-02 13:10:00,295.05,295.16,294.69,294.97,8972.0,285.7324,285.839,285.3838,285.655,8972.0
2022-02-02 13:20:00,294.99,294.99,294.11,294.26,9823.0,285.6743,285.6743,284.8221,284.9674,9823.0
2022-02-02 13:30:00,294.35,294.35,294.01,294.17,9607.0,285.0545,285.0545,284.7253,284.8802,9607.0
2022-02-02 13:40:00,294.15,294.15,293.54,293.61,8710.0,284.8609,284.8609,284.2701,284.3379,8710.0
2022-02-02 13:50:00,293.66,293.72,293.45,293.64,7662.0,284.3863,284.4444,284.183,284.367,7662.0
2022-02-02 14:00:00,293.62,294.51,293.62,294.4,13767.0,284.3476,285.2095,284.3476,285.103,13767.0
2022-02-02 14:10:00,294.73,294.74,294.3,294.58,6241.0,285.4225,285.4322,285.0061,285.2773,6241.0
2022-02-02 14:20:00,294.49,294.7,293.97,294.29,15308.0,285.1901,285.3935,284.6865,284.9964,15308.0
2022-02-02 14:30:00,294.32,294.69,294.17,294.69,7003.0,285.0255,285.3838,284.8802,285.3838,7003.0
2022-02-02 14:40:00,294.8,294.97,294.62,294.65,7346.0,285.4903,285.655,285.316,285.3451,7346.0
2022-02-02 14:50:00,294.78,295.14,294.78,294.89,11752.0,285.471,285.8196,285.471,285.5775,11752.0
2022-02-02 15:00:00,294.91,295.27,294.64,294.71,10563.0,285.5969,285.9455,285.3354,285.4032,10563.0
2022-02-02 15:10:00,294.61,295.19,294.51,295.13,16170.0,285.3063,285.868,285.2095,285.8099,16170.0
2022-02-02 15:20:00,295.04,295.14,294.69,294.93,13622.0,285.7228,285.8196,285.3838,285.6162,13622.0
2022-02-02 15:30:00,295.04,295.31,294.68,294.82,26954.0,285.7228,285.9842,285.3741,285.5097,26954.0
2022-02-02 15:40:00,294.89,294.99,293.97,294.17,35070.0,285.5775,285.6743,284.6865,284.8802,35070.0
2022-02-02 15:50:00,294.19,294.5,293.95,294.32,104411.0,284.8996,285.1998,284.6672,285.0255,104411.0
2022-02-03 09:30:00,291.51,294.09,291.0,293.18,28049.0,282.3042,284.8028,281.8103,283.9215,28049.0
2022-02-03 09:40:00,293.74,293.75,291.0,291.09,5713.0,284.4638,284.4735,281.8103,281.8975,5713.0
2022-02-03 09:50:00,290.94,291.21,289.66,290.77,15962.0,281.7522,282.0137,280.5127,281.5876,15962.0
2022-02-03 10:00:00,290.85,291.52,290.69,291.13,5889.0,281.6651,282.3139,281.5101,281.9362,5889.0
2022-02-03 10:10:00,291.23,291.42,290.89,291.11,5846.0,282.0331,282.2171,281.7038,281.9169,5846.0
2022-02-03 10:20:00,291.11,291.65,290.51,290.65,9409.0,281.9169,282.4398,281.3358,281.4714,9409.0
2022-02-03 10:30:00,290.59,291.72,290.53,291.72,6507.0,281.4133,282.5076,281.3552,282.5076,6507.0
2022-02-03 10:40:00,291.73,291.84,291.09,291.21,8765.0,282.5173,282.6238,281.8975,282.0137,8765.0
2022-02-03 10:50:00,291.31,291.97,291.31,291.58,4839.0,282.1106,282.7497,282.1106,282.372,4839.0
2022-02-03 11:00:00,291.47,291.82,291.33,291.44,8203.0,282.2655,282.6044,282.1299,282.2364,8203.0
2022-02-03 11:10:00,291.49,291.87,291.37,291.37,7007.0,282.2849,282.6529,282.1687,282.1687,7007.0
2022-02-03 11:20:00,291.3,291.3,290.43,290.63,10286.0,282.1009,282.1009,281.2583,281.452,10286.0
2022-02-03 11:30:00,290.62,291.08,290.36,290.57,9880.0,281.4423,281.8878,281.1906,281.3939,9880.0
2022-02-03 11:40:00,290.54,290.54,289.77,290.0,5052.0,281.3649,281.3649,280.6192,280.8419,5052.0
2022-02-03 11:50:00,290.06,290.38,289.39,289.47,10074.0,280.9,281.2099,280.2512,280.3287,10074.0
2022-02-03 12:00:00,289.59,289.95,289.25,289.59,15588.0,280.4449,280.7935,280.1156,280.4449,15588.0
2022-02-03 12:10:00,289.51,289.52,288.82,288.95,9513.0,280.3674,280.3771,279.6992,279.8251,9513.0
2022-02-03 12:20:00,288.65,289.83,288.65,289.4,6210.0,279.5346,280.6773,279.5346,280.2609,6210.0
2022-02-03 12:30:00,289.23,289.43,288.3,288.6,14960.0,280.0962,280.2899,279.1956,279.4861,14960.0
2022-02-03 12:40:00,288.45,288.87,287.88,288.03,11308.0,279.3409,279.7476,278.7889,278.9341,11308.0
2022-02-03 12:50:00,288.36,288.65,288.17,288.49,7653.0,279.2537,279.5346,279.0697,279.3796,7653.0
2022-02-03 13:00:00,288.57,288.57,287.73,287.73,4801.0,279.4571,279.4571,278.6436,278.6436,4801.0
2022-02-03 13:10:00,287.77,288.99,287.73,288.79,9869.0,278.6823,279.8638,278.6436,279.6701,9869.0
2022-02-03 13:20:00,288.85,289.05,288.68,288.78,4604.0,279.7282,279.9219,279.5636,279.6604,4604.0
2022-02-03 13:30:00,288.81,289.25,288.77,289.09,5201.0,279.6895,280.1156,279.6508,279.9607,5201.0
2022-02-03 13:40:00,288.9,289.21,288.68,289.21,6958.0,279.7767,280.0769,279.5636,280.0769,6958.0
2022-02-03 13:50:00,289.02,289.09,288.64,288.96,4181.0,279.8929,279.9607,279.5249,279.8348,4181.0
2022-02-03 14:00:00,288.96,289.1,288.75,288.8,4021.0,279.8348,279.9703,279.6314,279.6798,4021.0
2022-02-03 14:10:00,288.86,289.44,288.74,289.44,7273.0,279.7379,280.2996,279.6217,280.2996,7273.0
2022-02-03 14:20:00,289.33,289.36,288.6,288.6,6355.0,280.1931,280.2221,279.4861,279.4861,6355.0
2022-02-03 14:30:00,288.54,288.81,288.15,288.18,5188.0,279.428,279.6895,279.0503,279.0794,5188.0
2022-02-03 14:40:00,288.06,288.63,287.95,288.5,16417.0,278.9632,279.5152,278.8567,279.3893,16417.0
2022-02-03 14:50:00,288.5,288.75,288.33,288.33,7037.0,279.3893,279.6314,279.2247,279.2247,7037.0
2022-02-03 15:00:00,288.4,288.6,288.29,288.44,14171.0,279.2924,279.4861,279.1859,279.3312,14171.0
2022-02-03 15:10:00,288.47,289.2,288.3,289.05,13477.0,279.3602,280.0672,279.1956,279.9219,13477.0
2022-02-03 15:20:00,289.04,289.45,288.93,289.18,11490.0,279.9122,280.3093,279.8057,280.0478,11490.0
2022-02-03 15:30:00,289.2,289.2,288.3,288.67,24923.0,280.0672,280.0672,279.1956,279.5539,24923.0
2022-02-03 15:40:00,288.63,288.8,287.83,288.39,39398.0,279.5152,279.6798,278.7404,279.2828,39398.0
2022-02-03 15:50:00,288.21,288.33,287.4,287.84,119205.0,279.1084,279.2247,278.324,278.7501,119205.0
2022-02-04 09:30:00,286.02,286.1,283.98,284.41,36960.0,276.9876,277.0651,275.012,275.4284,36960.0
2022-02-04 09:40:00,284.43,286.07,283.91,284.34,17653.0,275.4478,277.036,274.9442,275.3607,17653.0
2022-02-04 09:50:00,284.63,284.68,283.39,283.47,29650.0,275.6415,275.6899,274.4407,274.5181,29650.0
2022-02-04 10:00:00,283.75,284.51,283.3,283.69,51949.0,274.7893,275.5253,274.3535,274.7312,51949.0
2022-02-04 10:10:00,283.34,283.68,282.73,283.11,23910.0,274.3922,274.7215,273.8015,274.1695,23910.0
2022-02-04 10:20:00,282.97,283.28,281.8,281.9,35166.0,274.0339,274.3341,272.9009,272.9977,35166.0
2022-02-04 10:30:00,282.03,282.63,281.3,281.76,33137.0,273.1236,273.7047,272.4167,272.8621,33137.0
2022-02-04 10:40:00,281.69,281.9,280.61,281.25,35312.0,272.7943,272.9977,271.7485,272.3682,35312.0
2022-02-04 10:50:00,281.17,281.9,281.06,281.82,14939.0,272.2908,272.9977,272.1842,272.9202,14939.0
2022-02-04 11:00:00,281.82,282.66,281.72,282.24,9672.0,272.9202,273.7337,272.8234,273.327,9672.0
2022-02-04 11:10:00,282.04,282.87,281.86,282.66,6805.0,273.1333,273.9371,272.959,273.7337,6805.0
2022-02-04 11:20:00,282.66,283.12,282.07,283.12,7499.0,273.7337,274.1792,273.1623,274.1792,7499.0
2022-02-04 11:30:00,283.45,283.84,283.25,283.35,10460.0,274.4988,274.8765,274.3051,274.4019,10460.0
2022-02-04 11:40:00,283.46,283.81,283.23,283.31,4339.0,274.5085,274.8474,274.2857,274.3632,4339.0
2022-02-04 11:50:00,283.3,283.66,283.08,283.08,9095.0,274.3535,274.7021,274.1405,274.1405,9095.0
2022-02-04 12:00:00,283.07,283.07,282.39,282.56,7525.0,274.1308,274.1308,273.4722,273.6369,7525.0
2022-02-04 12:10:00,282.46,282.96,282.07,282.6,9424.0,273.54,274.0242,273.1623,273.6756,9424.0
2022-02-04 12:20:00,282.51,282.73,282.06,282.4,9818.0,273.5885,273.8015,273.1527,273.4819,9818.0
2022-02-04 12:30:00,282.62,282.62,281.9,282.48,6928.0,273.695,273.695,272.9977,273.5594,6928.0
2022-02-04 12:40:00,282.54,282.7,282.35,282.54,6375.0,273.6175,273.7725,273.4335,273.6175,6375.0
2022-02-04 12:50:00,282.49,282.85,282.22,282.85,5415.0,273.5691,273.9177,273.3076,273.9177,5415.0
2022-02-04 13:00:00,282.87,283.77,282.81,283.75,10541.0,273.9371,274.8087,273.879,274.7893,10541.0
2022-02-04 13:10:00,283.72,283.78,283.29,283.56,9124.0,274.7602,274.8183,274.3438,274.6053,9124.0
2022-02-04 13:20:00,283.57,283.76,283.32,283.35,7214.0,274.615,274.799,274.3729,274.4019,7214.0
2022-02-04 13:30:00,283.51,283.82,283.35,283.74,14463.0,274.5569,274.8571,274.4019,274.7796,14463.0
2022-02-04 13:40:00,283.92,284.27,283.65,284.01,22517.0,274.9539,275.2929,274.6925,275.0411,22517.0
2022-02-04 13:50:00,284.03,284.46,283.94,284.22,7281.0,275.0605,275.4769,274.9733,275.2444,7281.0
2022-02-04 14:00:00,284.32,284.39,283.57,283.71,8676.0,275.3413,275.4091,274.615,274.7506,8676.0
2022-02-04 14:10:00,283.8,283.8,283.17,283.31,15770.0,274.8377,274.8377,274.2276,274.3632,15770.0
2022-02-04 14:20:00,283.26,283.87,283.16,283.58,15252.0,274.3148,274.9055,274.2179,274.6247,15252.0
2022-02-04 14:30:00,283.43,283.96,283.43,283.71,9290.0,274.4794,274.9927,274.4794,274.7506,9290.0
2022-02-04 14:40:00,283.72,283.95,283.2,283.47,11899.0,274.7602,274.983,274.2567,274.5181,11899.0
2022-02-04 14:50:00,283.43,283.63,283.16,283.34,9855.0,274.4794,274.6731,274.2179,274.3922,9855.0
2022-02-04 15:00:00,283.38,284.17,283.26,284.01,20855.0,274.431,275.196,274.3148,275.0411,20855.0
2022-02-04 15:10:00,284.0,284.69,284.0,284.23,10332.0,275.0314,275.6996,275.0314,275.2541,10332.0
2022-02-04 15:20:00,284.3,284.85,284.27,284.39,16421.0,275.3219,275.8546,275.2929,275.4091,16421.0
2022-02-04 15:30:00,284.35,284.66,283.95,284.02,22052.0,275.3703,275.6706,274.983,275.0508,22052.0
2022-02-04 15:40:00,284.0,284.19,282.88,283.13,48689.0,275.0314,275.2154,273.9468,274.1889,48689.0
2022-02-04 15:50:00,283.19,283.71,281.57,281.93,204580.0,274.247,274.7506,272.6781,273.0268,204580.0
2022-02-07 09:30:00,282.15,282.68,280.39,281.21,24828.0,273.2398,273.7531,271.5354,272.3295,24828.0
2022-02-07 09:40:00,281.43,282.0,280.73,281.59,11295.0,272.5426,273.0946,271.8647,272.6975,11295.0
2022-02-07 09:50:00,281.39,282.34,280.89,281.44,8708.0,272.5038,273.4238,272.0196,272.5522,8708.0
2022-02-07 10:00:00,281.44,281.44,280.92,280.98,10795.0,272.5522,272.5522,272.0487,272.1068,10795.0
2022-02-07 10:10:00,281.24,281.46,280.74,280.76,15995.0,272.3586,272.5716,271.8743,271.8937,15995.0
2022-02-07 10:20:00,280.75,281.48,280.75,281.47,8308.0,271.884,272.591,271.884,272.5813,8308.0
2022-02-07 10:30:00,281.57,282.3,281.52,281.73,8795.0,272.6781,273.3851,272.6297,272.8331,8795.0
2022-02-07 10:40:00,281.64,281.86,280.83,280.94,14042.0,272.7459,272.959,271.9615,272.068,14042.0
2022-02-07 10:50:00,281.0,281.8,280.82,281.74,12440.0,272.1261,272.9009,271.9518,272.8428,12440.0
2022-02-07 11:00:00,281.51,281.74,280.9,281.11,10209.0,272.62,272.8428,272.0293,272.2327,10209.0
2022-02-07 11:10:00,281.22,281.39,280.9,281.09,7043.0,272.3392,272.5038,272.0293,272.2133,7043.0
2022-02-07 11:20:00,281.3,281.86,281.03,281.21,8352.0,272.4167,272.959,272.1552,272.3295,8352.0
2022-02-07 11:30:00,281.22,281.62,280.91,281.01,17101.0,272.3392,272.7266,272.039,272.1358,17101.0
2022-02-07 11:40:00,281.04,281.17,280.67,281.17,17394.0,272.1649,272.2908,271.8066,272.2908,17394.0
2022-02-07 11:50:00,281.07,281.59,280.97,281.59,5035.0,272.1939,272.6975,272.0971,272.6975,5035.0
2022-02-07 12:00:00,281.58,281.62,280.89,281.0,8108.0,272.6878,272.7266,272.0196,272.1261,8108.0
2022-02-07 12:10:00,281.0,281.25,280.96,281.11,4168.0,272.1261,272.3682,272.0874,272.2327,4168.0
2022-02-07 12:20:00,281.18,281.46,280.21,280.38,11589.0,272.3005,272.5716,271.3611,271.5257,11589.0
2022-02-07 12:30:00,280.25,280.73,280.15,280.4,7409.0,271.3998,271.8647,271.303,271.5451,7409.0
2022-02-07 12:40:00,280.38,280.89,280.32,280.71,6703.0,271.5257,272.0196,271.4676,271.8453,6703.0
2022-02-07 12:50:00,280.89,281.05,280.67,280.85,7449.0,272.0196,272.1746,271.8066,271.9809,7449.0
2022-02-07 13:00:00,280.94,281.72,280.9,281.66,6622.0,272.068,272.8234,272.0293,272.7653,6622.0
2022-02-07 13:10:00,281.65,281.8,281.25,281.26,7842.0,272.7556,272.9009,272.3682,272.3779,7842.0
2022-02-07 13:20:00,281.25,281.68,280.96,281.51,8904.0,272.3682,272.7847,272.0874,272.62,8904.0
2022-02-07 13:30:00,281.63,281.93,281.14,281.5,8779.0,272.7362,273.0268,272.2617,272.6103,8779.0
2022-02-07 13:40:00,281.5,281.73,280.91,280.97,18872.0,272.6103,272.8331,272.039,272.0971,18872.0
2022-02-07 13:50:00,280.94,281.37,280.94,280.99,11305.0,272.068,272.4845,272.068,272.1165,11305.0
2022-02-07 14:00:00,281.02,281.15,280.66,280.67,19699.0,272.1455,272.2714,271.7969,271.8066,19699.0
2022-02-07 14:10:00,280.7,281.12,280.7,281.1,11646.0,271.8356,272.2423,271.8356,272.223,11646.0
2022-02-07 14:20:00,281.01,281.15,280.86,281.13,5549.0,272.1358,272.2714,271.9906,272.252,5549.0
2022-02-07 14:30:00,281.31,281.31,280.91,281.01,8248.0,272.4263,272.4263,272.039,272.1358,8248.0
2022-02-07 14:40:00,281.04,281.27,280.95,280.99,12641.0,272.1649,272.3876,272.0777,272.1165,12641.0
2022-02-07 14:50:00,281.03,281.36,280.8,280.9,8353.0,272.1552,272.4748,271.9325,272.0293,8353.0
2022-02-07 15:00:00,280.8,281.48,280.72,281.35,12108.0,271.9325,272.591,271.855,272.4651,12108.0
2022-02-07 15:10:00,281.32,281.82,281.22,281.29,28853.0,272.436,272.9202,272.3392,272.407,28853.0
2022-02-07 15:20:00,281.34,281.35,280.26,280.47,38262.0,272.4554,272.4651,271.4095,271.6129,38262.0
2022-02-07 15:30:00,280.65,280.83,280.0,280.1,39342.0,271.7872,271.9615,271.1577,271.2546,39342.0
2022-02-07 15:40:00,280.02,280.33,279.69,279.69,43453.0,271.1771,271.4773,270.8575,270.8575,43453.0
2022-02-07 15:50:00,280.02,280.45,279.22,279.47,211892.0,271.1771,271.5935,270.4023,270.6445,211892.0
2022-02-08 09:30:00,280.1,281.0,279.5,279.8,18821.0,271.2546,272.1261,270.6735,270.964,18821.0
2022-02-08 09:40:00,279.61,279.61,278.34,278.74,11202.0,270.78,270.78,269.5501,269.9375,11202.0
2022-02-08 09:50:00,278.94,280.9,278.94,280.26,3086.0,270.1312,272.0293,270.1312,271.4095,3086.0
2022-02-08 10:00:00,280.0,280.29,278.96,280.09,9810.0,271.1577,271.4386,270.1506,271.2449,9810.0
2022-02-08 10:10:00,279.92,279.92,278.83,278.84,10169.0,271.0802,271.0802,270.0247,270.0343,10169.0
2022-02-08 10:20:00,278.96,279.39,278.78,278.78,14957.0,270.1506,270.567,269.9762,269.9762,14957.0
2022-02-08 10:30:00,278.84,279.26,278.66,279.16,10402.0,270.0343,270.4411,269.86,270.3442,10402.0
2022-02-08 10:40:00,279.05,279.66,278.61,279.52,15388.0,270.2377,270.8285,269.8116,270.6929,15388.0
2022-02-08 10:50:00,279.35,280.03,279.19,279.66,14762.0,270.5282,271.1868,270.3733,270.8285,14762.0
2022-02-08 11:00:00,279.58,280.67,279.58,280.62,19461.0,270.751,271.8066,270.751,271.7581,19461.0
2022-02-08 11:10:00,280.6,280.68,279.95,279.96,12421.0,271.7388,271.8162,271.1093,271.119,12421.0
2022-02-08 11:20:00,280.14,280.36,279.6,279.91,9706.0,271.2933,271.5063,270.7703,271.0706,9706.0
2022-02-08 11:30:00,280.02,280.57,280.02,280.24,7450.0,271.1771,271.7097,271.1771,271.3901,7450.0
2022-02-08 11:40:00,280.52,280.6,280.22,280.28,5518.0,271.6613,271.7388,271.3708,271.4289,5518.0
2022-02-08 11:50:00,280.15,280.36,279.87,280.29,7525.0,271.303,271.5063,271.0318,271.4386,7525.0
2022-02-08 12:00:00,280.33,280.58,280.1,280.41,5093.0,271.4773,271.7194,271.2546,271.5548,5093.0
2022-02-08 12:10:00,280.41,280.45,279.97,280.3,4950.0,271.5548,271.5935,271.1287,271.4482,4950.0
2022-02-08 12:20:00,280.31,280.4,279.98,280.12,4206.0,271.4579,271.5451,271.1383,271.2739,4206.0
2022-02-08 12:30:00,280.33,280.8,280.33,280.78,6255.0,271.4773,271.9325,271.4773,271.9131,6255.0
2022-02-08 12:40:00,280.87,280.99,280.72,280.8,6540.0,272.0002,272.1165,271.855,271.9325,6540.0
2022-02-08 12:50:00,280.67,280.97,280.09,280.13,9471.0,271.8066,272.0971,271.2449,271.2836,9471.0
2022-02-08 13:00:00,280.2,280.33,279.84,280.04,4415.0,271.3514,271.4773,271.0028,271.1965,4415.0
2022-02-08 13:10:00,279.92,280.16,278.8,279.15,6086.0,271.0802,271.3127,269.9956,270.3346,6086.0
2022-02-08 13:20:00,279.04,279.32,278.88,279.2,5960.0,270.228,270.4992,270.0731,270.383,5960.0
2022-02-08 13:30:00,279.13,279.62,279.13,279.43,6386.0,270.3152,270.7897,270.3152,270.6057,6386.0
2022-02-08 13:40:00,279.54,279.57,278.81,279.12,9328.0,270.7122,270.7413,270.0053,270.3055,9328.0
2022-02-08 13:50:00,279.06,279.14,278.79,279.06,6043.0,270.2474,270.3249,269.9859,270.2474,6043.0
2022-02-08 14:00:00,278.97,279.1,278.52,278.8,7527.0,270.1602,270.2861,269.7245,269.9956,7527.0
2022-02-08 14:10:00,278.77,279.08,278.73,278.97,8301.0,269.9666,270.2668,269.9278,270.1602,8301.0
2022-02-08 14:20:00,278.9,278.91,278.28,278.65,26913.0,270.0925,270.1021,269.492,269.8503,26913.0
2022-02-08 14:30:00,278.69,278.83,278.34,278.34,9460.0,269.8891,270.0247,269.5501,269.5501,9460.0
2022-02-08 14:40:00,278.45,278.73,278.36,278.38,10333.0,269.6567,269.9278,269.5695,269.5889,10333.0
2022-02-08 14:50:00,278.43,278.73,278.32,278.38,9168.0,269.6373,269.9278,269.5308,269.5889,9168.0
2022-02-08 15:00:00,278.28,278.58,277.98,278.58,10539.0,269.492,269.7826,269.2015,269.7826,10539.0
2022-02-08 15:10:00,278.66,279.83,278.66,279.69,6547.0,269.86,270.9931,269.86,270.8575,6547.0
2022-02-08 15:20:00,279.64,279.81,279.28,279.58,9645.0,270.8091,270.9737,270.4605,270.751,9645.0
2022-02-08 15:30:00,279.67,279.95,279.48,279.58,10651.0,270.8381,271.1093,270.6541,270.751,10651.0
2022-02-08 15:40:00,279.93,279.93,279.09,279.57,17561.0,271.0899,271.0899,270.2765,270.7413,17561.0
2022-02-08 15:50:00,279.68,280.32,279.24,279.67,74063.0,270.8478,271.4676,270.4217,270.8381,74063.0
2022-02-09 09:30:00,283.0,286.0,282.96,285.11,28120.0,274.063,276.9682,274.0242,276.1063,28120.0
2022-02-09 09:40:00,285.54,286.46,284.38,285.95,20985.0,276.5228,277.4137,275.3994,276.9198,20985.0
2022-02-09 09:50:00,285.95,286.85,285.36,286.52,11802.0,276.9198,277.7914,276.3484,277.4718,11802.0
2022-02-09 10:00:00,286.44,287.09,286.28,286.75,10601.0,277.3943,278.0238,277.2394,277.6946,10601.0
2022-02-09 10:10:00,286.74,287.16,286.42,286.67,14710.0,277.6849,278.0916,277.375,277.6171,14710.0
2022-02-09 10:20:00,286.65,288.02,286.45,287.25,20397.0,277.5977,278.9244,277.404,278.1788,20397.0
2022-02-09 10:30:00,287.11,288.23,287.09,287.77,23079.0,278.0432,279.1278,278.0238,278.6823,23079.0
2022-02-09 10:40:00,287.75,288.2,287.45,287.74,18477.0,278.663,279.0988,278.3724,278.6533,18477.0
2022-02-09 10:50:00,287.77,287.9,287.13,287.63,12600.0,278.6823,278.8082,278.0626,278.5468,12600.0
2022-02-09 11:00:00,287.71,288.5,287.48,288.12,15616.0,278.6242,279.3893,278.4015,279.0213,15616.0
2022-02-09 11:10:00,287.88,288.05,286.9,287.51,16199.0,278.7889,278.9535,277.8398,278.4306,16199.0
2022-02-09 11:20:00,287.53,287.84,287.42,287.77,9244.0,278.4499,278.7501,278.3434,278.6823,9244.0
2022-02-09 11:30:00,287.94,288.0,286.41,286.45,7649.0,278.847,278.9051,277.3653,277.404,7649.0
2022-02-09 11:40:00,286.5,286.56,285.97,286.09,8866.0,277.4524,277.5106,276.9392,277.0554,8866.0
2022-02-09 11:50:00,286.25,286.25,285.4,286.17,9095.0,277.2103,277.2103,276.3872,277.1329,9095.0
2022-02-09 12:00:00,286.27,286.48,285.86,286.37,6371.0,277.2297,277.4331,276.8327,277.3266,6371.0
2022-02-09 12:10:00,286.48,286.75,285.92,286.75,19379.0,277.4331,277.6946,276.8908,277.6946,19379.0
2022-02-09 12:20:00,286.65,286.75,285.92,286.12,16339.0,277.5977,277.6946,276.8908,277.0844,16339.0
2022-02-09 12:30:00,286.26,286.75,285.81,286.42,9966.0,277.22,277.6946,276.7842,277.375,9966.0
2022-02-09 12:40:00,286.49,286.68,286.27,286.58,8251.0,277.4428,277.6268,277.2297,277.5299,8251.0
2022-02-09 12:50:00,286.57,287.04,286.46,286.97,7925.0,277.5202,277.9754,277.4137,277.9076,7925.0
2022-02-09 13:00:00,286.98,287.38,286.66,286.69,9323.0,277.9173,278.3047,277.6074,277.6364,9323.0
2022-02-09 13:10:00,286.71,286.8,286.25,286.34,8069.0,277.6558,277.743,277.2103,277.2975,8069.0
2022-02-09 13:20:00,286.31,286.49,286.1,286.49,4977.0,277.2684,277.4428,277.0651,277.4428,4977.0
2022-02-09 13:30:00,286.55,286.8,286.48,286.55,6461.0,277.5009,277.743,277.4331,277.5009,6461.0
2022-02-09 13:40:00,286.5,287.15,286.5,287.02,9338.0,277.4524,278.0819,277.4524,277.956,9338.0
2022-02-09 13:50:00,287.03,287.4,286.96,287.32,13301.0,277.9657,278.324,277.8979,278.2466,13301.0
2022-02-09 14:00:00,287.07,287.33,286.79,286.85,7544.0,278.0044,278.2562,277.7333,277.7914,7544.0
2022-02-09 14:10:00,286.92,287.2,286.87,286.98,4375.0,277.8592,278.1303,277.8108,277.9173,4375.0
2022-02-09 14:20:00,287.02,287.09,286.72,286.76,9597.0,277.956,278.0238,277.6655,277.7042,9597.0
2022-02-09 14:30:00,286.76,287.25,286.72,287.01,3949.0,277.7042,278.1788,277.6655,277.9463,3949.0
2022-02-09 14:40:00,287.14,287.14,286.38,286.38,9577.0,278.0722,278.0722,277.3362,277.3362,9577.0
2022-02-09 14:50:00,286.46,286.64,286.36,286.48,12543.0,277.4137,277.588,277.3169,277.4331,12543.0
2022-02-09 15:00:00,286.42,286.59,286.0,286.0,13699.0,277.375,277.5396,276.9682,276.9682,13699.0
2022-02-09 15:10:00,286.14,286.26,285.6,286.06,13493.0,277.1038,277.22,276.5809,277.0263,13493.0
2022-02-09 15:20:00,286.15,286.29,286.0,286.28,6140.0,277.1135,277.2491,276.9682,277.2394,6140.0
2022-02-09 15:30:00,286.25,287.04,286.22,286.53,27629.0,277.2103,277.9754,277.1813,277.4815,27629.0
2022-02-09 15:40:00,286.38,286.71,285.93,286.71,29912.0,277.3362,277.6558,276.9004,277.6558,29912.0
2022-02-09 15:50:00,286.82,287.06,286.25,286.62,74639.0,277.7623,277.9948,277.2103,277.5687,74639.0
2022-02-10 09:30:00,283.18,283.68,281.77,282.79,19098.0,274.2373,274.7215,272.8718,273.8596,19098.0
2022-02-10 09:40:00,283.48,284.0,281.84,282.16,25099.0,274.5278,275.0314,272.9396,273.2495,25099.0
2022-02-10 09:50:00,282.3,283.56,282.3,282.34,26148.0,273.3851,274.6053,273.3851,273.4238,26148.0
2022-02-10 10:00:00,282.47,284.2,282.46,284.2,15110.0,273.5497,275.2251,273.54,275.2251,15110.0
2022-02-10 10:10:00,284.18,284.18,283.11,283.93,11396.0,275.2057,275.2057,274.1695,274.9636,11396.0
2022-02-10 10:20:00,283.86,284.55,283.58,284.12,9936.0,274.8958,275.564,274.6247,275.1476,9936.0
2022-02-10 10:30:00,284.12,285.16,284.04,285.16,14038.0,275.1476,276.1548,275.0701,276.1548,14038.0
2022-02-10 10:40:00,285.18,285.37,284.89,285.14,12028.0,276.1741,276.3581,275.8933,276.1354,12028.0
2022-02-10 10:50:00,285.12,285.2,283.05,283.59,24770.0,276.116,276.1935,274.1114,274.6343,24770.0
2022-02-10 11:00:00,283.62,284.66,283.3,284.66,8444.0,274.6634,275.6706,274.3535,275.6706,8444.0
2022-02-10 11:10:00,284.55,284.74,284.03,284.44,21996.0,275.564,275.748,275.0605,275.4575,21996.0
2022-02-10 11:20:00,284.48,284.57,283.95,284.35,10914.0,275.4962,275.5834,274.983,275.3703,10914.0
2022-02-10 11:30:00,284.19,284.34,283.52,283.53,12827.0,275.2154,275.3607,274.5666,274.5762,12827.0
2022-02-10 11:40:00,283.68,285.23,283.68,285.23,4481.0,274.7215,276.2226,274.7215,276.2226,4481.0
2022-02-10 11:50:00,285.06,285.29,284.97,285.18,7516.0,276.0579,276.2807,275.9708,276.1741,7516.0
2022-02-10 12:00:00,285.04,285.18,284.73,284.73,7776.0,276.0386,276.1741,275.7383,275.7383,7776.0
2022-02-10 12:10:00,284.79,285.29,284.68,285.12,9412.0,275.7964,276.2807,275.6899,276.116,9412.0
2022-02-10 12:20:00,285.07,285.23,284.94,285.22,7337.0,276.0676,276.2226,275.9417,276.2129,7337.0
2022-02-10 12:30:00,285.28,285.42,284.93,285.36,8526.0,276.271,276.4066,275.932,276.3484,8526.0
2022-02-10 12:40:00,285.3,285.43,283.53,283.8,9936.0,276.2903,276.4162,274.5762,274.8377,9936.0
2022-02-10 12:50:00,283.69,283.79,282.64,282.85,8582.0,274.7312,274.828,273.7143,273.9177,8582.0
2022-02-10 13:00:00,283.05,283.38,282.68,283.18,12393.0,274.1114,274.431,273.7531,274.2373,12393.0
2022-02-10 13:10:00,283.37,283.61,282.36,282.57,20034.0,274.4213,274.6537,273.4432,273.6466,20034.0
2022-02-10 13:20:00,282.61,283.06,282.39,282.44,13875.0,273.6853,274.1211,273.4722,273.5207,13875.0
2022-02-10 13:30:00,282.57,282.72,281.71,282.34,16642.0,273.6466,273.7918,272.8137,273.4238,16642.0
2022-02-10 13:40:00,282.38,282.69,282.19,282.4,13377.0,273.4626,273.7628,273.2786,273.4819,13377.0
2022-02-10 13:50:00,282.42,282.81,282.13,282.81,13690.0,273.5013,273.879,273.2205,273.879,13690.0
2022-02-10 14:00:00,282.91,282.91,281.78,282.35,15789.0,273.9758,273.9758,272.8815,273.4335,15789.0
2022-02-10 14:10:00,282.44,282.48,280.82,280.87,19097.0,273.5207,273.5594,271.9518,272.0002,19097.0
2022-02-10 14:20:00,280.98,281.69,280.88,281.58,11532.0,272.1068,272.7943,272.0099,272.6878,11532.0
2022-02-10 14:30:00,281.67,281.82,281.05,281.17,11600.0,272.775,272.9202,272.1746,272.2908,11600.0
2022-02-10 14:40:00,281.27,281.74,280.98,281.14,17149.0,272.3876,272.8428,272.1068,272.2617,17149.0
2022-02-10 14:50:00,281.11,281.16,280.13,280.13,22644.0,272.2327,272.2811,271.2836,271.2836,22644.0
2022-02-10 15:00:00,280.24,280.39,279.4,279.87,27221.0,271.3901,271.5354,270.5767,271.0318,27221.0
2022-02-10 15:10:00,279.8,280.57,279.57,279.57,24951.0,270.964,271.7097,270.7413,270.7413,24951.0
2022-02-10 15:20:00,279.66,280.64,279.56,280.43,15956.0,270.8285,271.7775,270.7316,271.5741,15956.0
2022-02-10 15:30:00,280.11,280.12,279.37,279.77,39203.0,271.2642,271.2739,270.5476,270.935,39203.0
2022-02-10 15:40:00,279.78,280.03,278.6,278.72,33561.0,270.9447,271.1868,269.8019,269.9181,33561.0
2022-02-10 15:50:00,278.67,280.32,278.51,279.89,95533.0,269.8697,271.4676,269.7148,271.0512,95533.0
2022-02-11 09:30:00,278.94,279.82,278.01,278.46,28262.0,270.1312,270.9834,269.2306,269.6663,28262.0
2022-02-11 09:40:00,278.29,279.92,278.26,279.25,17381.0,269.5017,271.0802,269.4727,270.4314,17381.0
2022-02-11 09:50:00,279.22,279.54,278.55,278.55,15491.0,270.4023,270.7122,269.7535,269.7535,15491.0
2022-02-11 10:00:00,278.47,279.93,278.47,279.7,6185.0,269.676,271.0899,269.676,270.8672,6185.0
2022-02-11 10:10:00,279.92,279.92,278.8,279.0,11190.0,271.0802,271.0802,269.9956,270.1893,11190.0
2022-02-11 10:20:00,279.35,279.56,278.82,279.44,6756.0,270.5282,270.7316,270.015,270.6154,6756.0
2022-02-11 10:30:00,279.56,279.93,278.92,279.24,6276.0,270.7316,271.0899,270.1118,270.4217,6276.0
2022-02-11 10:40:00,279.46,279.46,278.79,278.88,6382.0,270.6348,270.6348,269.9859,270.0731,6382.0
2022-02-11 10:50:00,278.69,278.9,278.47,278.8,6243.0,269.8891,270.0925,269.676,269.9956,6243.0
2022-02-11 11:00:00,278.95,279.4,278.36,278.36,5328.0,270.1409,270.5767,269.5695,269.5695,5328.0
2022-02-11 11:10:00,278.06,278.25,277.28,277.72,9392.0,269.279,269.463,268.5236,268.9497,9392.0
2022-02-11 11:20:00,277.77,277.9,277.29,277.45,10073.0,268.9981,269.124,268.5333,268.6882,10073.0
2022-02-11 11:30:00,277.47,277.82,276.53,276.7,12265.0,268.7076,269.0466,267.7973,267.9619,12265.0
2022-02-11 11:40:00,276.69,277.0,276.17,276.9,14042.0,267.9522,268.2525,267.4487,268.1556,14042.0
2022-02-11 11:50:00,276.86,277.58,276.7,277.58,6200.0,268.1169,268.8141,267.9619,268.8141,6200.0
2022-02-11 12:00:00,277.18,277.41,276.83,276.92,3011.0,268.4268,268.6495,268.0878,268.175,3011.0
2022-02-11 12:10:00,276.89,277.54,276.71,276.71,11510.0,268.1459,268.7754,267.9716,267.9716,11510.0
2022-02-11 12:20:00,276.85,276.98,276.67,276.97,3777.0,268.1072,268.2331,267.9329,268.2234,3777.0
2022-02-11 12:30:00,276.8,277.28,276.77,276.8,6594.0,268.0588,268.5236,268.0297,268.0588,6594.0
2022-02-11 12:40:00,276.84,277.09,276.61,276.92,5337.0,268.0975,268.3396,267.8748,268.175,5337.0
2022-02-11 12:50:00,276.73,276.86,276.18,276.37,14989.0,267.991,268.1169,267.4583,267.6423,14989.0
2022-02-11 13:00:00,276.32,277.47,276.32,277.47,15145.0,267.5939,268.7076,267.5939,268.7076,15145.0
2022-02-11 13:10:00,277.24,277.33,276.51,276.83,6519.0,268.4849,268.572,267.7779,268.0878,6519.0
2022-02-11 13:20:00,276.78,276.91,275.95,275.95,6603.0,268.0394,268.1653,267.2356,267.2356,6603.0
2022-02-11 13:30:00,275.94,275.94,273.71,273.81,22457.0,267.2259,267.2259,265.0664,265.1632,22457.0
2022-02-11 13:40:00,273.89,274.23,272.72,273.14,22536.0,265.2407,265.5699,264.1076,264.5144,22536.0
2022-02-11 13:50:00,273.14,273.6,272.2,273.37,52139.0,264.5144,264.9598,263.604,264.7371,52139.0
2022-02-11 14:00:00,273.1,273.96,272.5,273.75,13046.0,264.4756,265.3085,263.8946,265.1051,13046.0
2022-02-11 14:10:00,273.75,275.19,273.59,274.88,15284.0,265.1051,266.4996,264.9501,266.1994,15284.0
2022-02-11 14:20:00,274.82,275.39,273.69,273.86,8412.0,266.1413,266.6933,265.047,265.2116,8412.0
2022-02-11 14:30:00,274.06,274.41,273.7,273.94,7240.0,265.4053,265.7442,265.0567,265.2891,7240.0
2022-02-11 14:40:00,273.94,274.3,273.05,273.08,10710.0,265.2891,265.6377,264.4272,264.4562,10710.0
2022-02-11 14:50:00,273.07,274.69,272.98,274.38,19450.0,264.4466,266.0154,264.3594,265.7152,19450.0
2022-02-11 15:00:00,274.49,275.49,274.33,274.6,25675.0,265.8217,266.7901,265.6668,265.9282,25675.0
2022-02-11 15:10:00,274.55,274.55,273.39,273.39,8285.0,265.8798,265.8798,264.7565,264.7565,8285.0
2022-02-11 15:20:00,273.31,274.0,273.28,273.98,9439.0,264.679,265.3472,264.6499,265.3278,9439.0
2022-02-11 15:30:00,273.97,274.0,273.08,273.15,13342.0,265.3181,265.3472,264.4562,264.524,13342.0
2022-02-11 15:40:00,273.21,274.33,272.42,274.33,39816.0,264.5821,265.6668,263.8171,265.6668,39816.0
2022-02-11 15:50:00,274.56,274.56,272.92,273.03,90327.0,265.8895,265.8895,264.3013,264.4078,90327.0
2022-02-14 09:30:00,273.54,274.04,272.79,273.24,26746.0,264.9017,265.3859,264.1754,264.6112,26746.0
2022-02-14 09:40:00,273.32,274.65,272.49,272.91,9121.0,264.6887,265.9767,263.8849,264.2916,9121.0
2022-02-14 09:50:00,272.7,273.43,272.37,272.68,10213.0,264.0882,264.7952,263.7687,264.0689,10213.0
2022-02-14 10:00:00,272.53,272.64,271.61,271.82,20222.0,263.9236,264.0301,263.0327,263.236,20222.0
2022-02-14 10:10:00,271.65,272.61,271.07,271.75,25372.0,263.0714,264.0011,262.5097,263.1682,25372.0
2022-02-14 10:20:00,271.75,272.91,271.75,272.69,5410.0,263.1682,264.2916,263.1682,264.0786,5410.0
2022-02-14 10:30:00,272.81,272.88,271.95,272.19,9664.0,264.1948,264.2626,263.3619,263.5944,9664.0
2022-02-14 10:40:00,272.32,272.33,271.42,271.55,12247.0,263.7202,263.7299,262.8487,262.9746,12247.0
2022-02-14 10:50:00,271.68,271.98,270.82,270.83,11836.0,263.1005,263.391,262.2676,262.2773,11836.0
2022-02-14 11:00:00,271.03,271.67,270.78,270.91,7421.0,262.471,263.0908,262.2289,262.3548,7421.0
2022-02-14 11:10:00,270.79,270.88,270.38,270.68,15558.0,262.2386,262.3257,261.8415,262.132,15558.0
2022-02-14 11:20:00,270.82,271.2,270.61,271.0,8949.0,262.2676,262.6356,262.0642,262.4419,8949.0
2022-02-14 11:30:00,270.99,271.4,270.37,270.79,37292.0,262.4322,262.8293,261.8318,262.2386,37292.0
2022-02-14 11:40:00,270.75,271.74,270.59,271.74,3549.0,262.1998,263.1586,262.0449,263.1586,3549.0
2022-02-14 11:50:00,271.78,271.82,271.11,271.61,2918.0,263.1973,263.236,262.5485,263.0327,2918.0
2022-02-14 12:00:00,271.51,271.63,271.05,271.05,5875.0,262.9358,263.052,262.4904,262.4904,5875.0
2022-02-14 12:10:00,270.99,271.73,270.99,271.72,6613.0,262.4322,263.1489,262.4322,263.1392,6613.0
2022-02-14 12:20:00,271.83,272.22,271.78,272.04,6126.0,263.2457,263.6234,263.1973,263.4491,6126.0
2022-02-14 12:30:00,272.03,272.39,271.89,272.13,3180.0,263.4394,263.788,263.3038,263.5362,3180.0
2022-02-14 12:40:00,272.09,273.3,272.09,272.84,16524.0,263.4975,264.6693,263.4975,264.2238,16524.0
2022-02-14 12:50:00,272.88,273.11,272.8,273.04,3437.0,264.2626,264.4853,264.1851,264.4175,3437.0
2022-02-14 13:00:00,273.05,273.17,272.76,272.82,6707.0,264.4272,264.5434,264.1464,264.2045,6707.0
2022-02-14 13:10:00,272.8,272.97,272.57,272.81,9521.0,264.1851,264.3497,263.9624,264.1948,9521.0
2022-02-14 13:20:00,272.87,273.03,272.2,272.39,11438.0,264.2529,264.4078,263.604,263.788,11438.0
2022-02-14 13:30:00,272.23,272.23,271.39,271.5,8697.0,263.6331,263.6331,262.8196,262.9261,8697.0
2022-02-14 13:40:00,271.59,271.59,271.07,271.07,3819.0,263.0133,263.0133,262.5097,262.5097,3819.0
2022-02-14 13:50:00,270.92,270.92,269.71,269.81,11276.0,262.3645,262.3645,261.1927,261.2895,11276.0
2022-02-14 14:00:00,269.73,269.96,269.18,269.53,11709.0,261.212,261.4348,260.6794,261.0184,11709.0
2022-02-14 14:10:00,269.57,270.21,269.51,270.09,10039.0,261.0571,261.6769,260.999,261.5607,10039.0
2022-02-14 14:20:00,270.03,271.51,270.0,271.51,16994.0,261.5026,262.9358,261.4735,262.9358,16994.0
2022-02-14 14:30:00,271.47,271.52,270.59,270.96,14651.0,262.8971,262.9455,262.0449,262.4032,14651.0
2022-02-14 14:40:00,270.91,271.35,270.88,271.0,5543.0,262.3548,262.7809,262.3257,262.4419,5543.0
2022-02-14 14:50:00,270.96,271.6,270.78,271.19,9517.0,262.4032,263.023,262.2289,262.6259,9517.0
2022-02-14 15:00:00,271.22,271.32,270.39,270.92,8695.0,262.655,262.7518,261.8512,262.3645,8695.0
2022-02-14 15:10:00,270.88,271.32,270.58,270.58,15309.0,262.3257,262.7518,262.0352,262.0352,15309.0
2022-02-14 15:20:00,270.62,271.23,270.36,271.02,38000.0,262.0739,262.6647,261.8221,262.4613,38000.0
2022-02-14 15:30:00,270.91,271.69,270.87,271.28,32764.0,262.3548,263.1101,262.316,262.7131,32764.0
2022-02-14 15:40:00,271.41,271.57,270.59,271.29,31141.0,262.839,262.9939,262.0449,262.7228,31141.0
2022-02-14 15:50:00,271.31,271.31,270.44,270.58,81634.0,262.7421,262.7421,261.8996,262.0352,81634.0
2022-02-15 09:30:00,274.74,275.05,273.0,274.75,39259.0,266.0638,266.364,264.3788,266.0735,39259.0
2022-02-15 09:40:00,274.92,275.04,274.05,274.06,11562.0,266.2381,266.3544,265.3956,265.4053,11562.0
2022-02-15 09:50:00,273.85,274.59,273.49,273.73,9753.0,265.2019,265.9186,264.8533,265.0857,9753.0
2022-02-15 10:00:00,273.85,273.85,272.36,272.86,9755.0,265.2019,265.2019,263.759,264.2432,9755.0
2022-02-15 10:10:00,272.8,273.5,272.45,273.01,12755.0,264.1851,264.863,263.8461,264.3885,12755.0
2022-02-15 10:20:00,273.01,273.76,272.8,273.76,11889.0,264.3885,265.1148,264.1851,265.1148,11889.0
2022-02-15 10:30:00,273.76,273.84,273.21,273.8,11571.0,265.1148,265.1922,264.5821,265.1535,11571.0
2022-02-15 10:40:00,273.94,274.24,273.66,274.17,10091.0,265.2891,265.5796,265.0179,265.5118,10091.0
2022-02-15 10:50:00,274.17,274.25,273.49,273.64,13466.0,265.5118,265.5893,264.8533,264.9986,13466.0
2022-02-15 11:00:00,273.59,273.93,273.31,273.66,9627.0,264.9501,265.2794,264.679,265.0179,9627.0
2022-02-15 11:10:00,273.54,273.66,272.82,272.82,11388.0,264.9017,265.0179,264.2045,264.2045,11388.0
2022-02-15 11:20:00,272.83,273.05,272.4,272.58,17829.0,264.2141,264.4272,263.7977,263.972,17829.0
2022-02-15 11:30:00,272.56,273.34,272.56,273.22,9577.0,263.9527,264.708,263.9527,264.5918,9577.0
2022-02-15 11:40:00,273.14,273.34,272.74,272.79,5247.0,264.5144,264.708,264.127,264.1754,5247.0
2022-02-15 11:50:00,272.79,273.06,272.45,273.03,4912.0,264.1754,264.4369,263.8461,264.4078,4912.0
2022-02-15 12:00:00,273.02,273.13,272.47,272.47,17210.0,264.3981,264.5047,263.8655,263.8655,17210.0
2022-02-15 12:10:00,272.56,272.65,272.11,272.26,4982.0,263.9527,264.0398,263.5169,263.6621,4982.0
2022-02-15 12:20:00,272.22,272.57,272.03,272.56,7121.0,263.6234,263.9624,263.4394,263.9527,7121.0
2022-02-15 12:30:00,272.5,272.61,272.37,272.49,6651.0,263.8946,264.0011,263.7687,263.8849,6651.0
2022-02-15 12:40:00,272.57,272.63,271.9,271.9,7189.0,263.9624,264.0205,263.3135,263.3135,7189.0
2022-02-15 12:50:00,271.95,272.01,271.5,271.59,11994.0,263.3619,263.42,262.9261,263.0133,11994.0
2022-02-15 13:00:00,271.63,271.99,271.62,271.99,11130.0,263.052,263.4007,263.0424,263.4007,11130.0
2022-02-15 13:10:00,272.18,272.38,271.89,271.96,9624.0,263.5847,263.7784,263.3038,263.3716,9624.0
2022-02-15 13:20:00,272.13,272.53,271.81,272.53,39152.0,263.5362,263.9236,263.2264,263.9236,39152.0
2022-02-15 13:30:00,272.65,273.37,272.55,273.09,43348.0,264.0398,264.7371,263.943,264.4659,43348.0
2022-02-15 13:40:00,273.09,273.28,272.89,273.28,9438.0,264.4659,264.6499,264.2722,264.6499,9438.0
2022-02-15 13:50:00,273.24,273.24,272.73,272.76,8552.0,264.6112,264.6112,264.1173,264.1464,8552.0
2022-02-15 14:00:00,272.84,272.84,271.95,272.02,16678.0,264.2238,264.2238,263.3619,263.4297,16678.0
2022-02-15 14:10:00,272.11,272.39,271.98,272.23,11334.0,263.5169,263.788,263.391,263.6331,11334.0
2022-02-15 14:20:00,272.18,272.51,272.02,272.51,10053.0,263.5847,263.9042,263.4297,263.9042,10053.0
2022-02-15 14:30:00,272.51,272.62,272.23,272.39,14734.0,263.9042,264.0108,263.6331,263.788,14734.0
2022-02-15 14:40:00,272.33,272.58,271.9,272.18,8099.0,263.7299,263.972,263.3135,263.5847,8099.0
2022-02-15 14:50:00,272.17,272.38,272.04,272.18,14126.0,263.575,263.7784,263.4491,263.5847,14126.0
2022-02-15 15:00:00,272.22,272.38,272.02,272.02,12741.0,263.6234,263.7784,263.4297,263.4297,12741.0
2022-02-15 15:10:00,271.95,272.22,271.81,272.1,10902.0,263.3619,263.6234,263.2264,263.5072,10902.0
2022-02-15 15:20:00,272.14,272.14,271.65,271.72,11057.0,263.5459,263.5459,263.0714,263.1392,11057.0
2022-02-15 15:30:00,271.67,271.72,270.25,270.42,37858.0,263.0908,263.1392,261.7156,261.8802,37858.0
2022-02-15 15:40:00,270.4,271.06,270.24,271.06,41677.0,261.8609,262.5,261.7059,262.5,41677.0
2022-02-15 15:50:00,271.11,271.72,270.89,271.5,106640.0,262.5485,263.1392,262.3354,262.9261,106640.0
2022-02-16 09:30:00,271.86,272.16,270.66,271.2,16432.0,263.2748,263.5653,262.1127,262.6356,16432.0
2022-02-16 09:40:00,271.02,271.02,269.28,269.79,13425.0,262.4613,262.4613,260.7762,261.2701,13425.0
2022-02-16 09:50:00,269.69,269.79,268.5,269.04,19103.0,261.1733,261.2701,260.0209,260.5438,19103.0
2022-02-16 10:00:00,268.74,269.82,268.73,269.13,13929.0,260.2533,261.2992,260.2436,260.631,13929.0
2022-02-16 10:10:00,269.29,269.36,268.44,268.44,5214.0,260.7859,260.8537,259.9628,259.9628,5214.0
2022-02-16 10:20:00,268.72,269.01,268.25,268.53,15309.0,260.2339,260.5148,259.7788,260.0499,15309.0
2022-02-16 10:30:00,268.53,268.63,267.88,267.88,18843.0,260.0499,260.1468,259.4205,259.4205,18843.0
2022-02-16 10:40:00,267.78,267.81,267.05,267.2,11516.0,259.3236,259.3527,258.6167,258.7619,11516.0
2022-02-16 10:50:00,267.08,267.54,266.88,267.54,6616.0,258.6457,259.0912,258.452,259.0912,6616.0
2022-02-16 11:00:00,267.6,268.36,267.6,268.36,3670.0,259.1493,259.8853,259.1493,259.8853,3670.0
2022-02-16 11:10:00,268.22,268.46,268.07,268.07,11427.0,259.7497,259.9821,259.6045,259.6045,11427.0
2022-02-16 11:20:00,268.03,269.21,267.98,269.21,4868.0,259.5657,260.7085,259.5173,260.7085,4868.0
2022-02-16 11:30:00,269.01,269.08,268.83,268.93,3359.0,260.5148,260.5826,260.3405,260.4373,3359.0
2022-02-16 11:40:00,269.0,269.0,268.5,268.73,3520.0,260.5051,260.5051,260.0209,260.2436,3520.0
2022-02-16 11:50:00,268.83,268.98,268.51,268.58,9828.0,260.3405,260.4857,260.0306,260.0984,9828.0
2022-02-16 12:00:00,268.66,268.8,268.53,268.78,2625.0,260.1758,260.3114,260.0499,260.292,2625.0
2022-02-16 12:10:00,268.75,269.04,268.63,268.97,3845.0,260.263,260.5438,260.1468,260.476,3845.0
2022-02-16 12:20:00,268.9,269.36,268.85,269.19,5917.0,260.4082,260.8537,260.3598,260.6891,5917.0
2022-02-16 12:30:00,269.07,269.07,268.39,268.91,8398.0,260.5729,260.5729,259.9144,260.4179,8398.0
2022-02-16 12:40:00,268.91,269.19,268.82,269.19,2241.0,260.4179,260.6891,260.3308,260.6891,2241.0
2022-02-16 12:50:00,269.21,269.66,269.17,269.39,4123.0,260.7085,261.1442,260.6697,260.8828,4123.0
2022-02-16 13:00:00,269.38,269.57,269.18,269.51,3073.0,260.8731,261.0571,260.6794,260.999,3073.0
2022-02-16 13:10:00,269.43,269.76,269.41,269.67,1754.0,260.9215,261.2411,260.9021,261.1539,1754.0
2022-02-16 13:20:00,269.78,269.78,269.51,269.56,3485.0,261.2605,261.2605,260.999,261.0474,3485.0
2022-02-16 13:30:00,269.59,269.6,269.21,269.25,7850.0,261.0765,261.0861,260.7085,260.7472,7850.0
2022-02-16 13:40:00,269.16,269.16,268.95,269.0,7778.0,260.66,260.66,260.4567,260.5051,7778.0
2022-02-16 13:50:00,269.02,269.23,268.72,269.1,9867.0,260.5245,260.7278,260.2339,260.6019,9867.0
2022-02-16 14:00:00,269.22,269.97,268.5,269.51,13505.0,260.7181,261.4445,260.0209,260.999,13505.0
2022-02-16 14:10:00,269.63,269.95,269.09,269.8,12921.0,261.1152,261.4251,260.5922,261.2798,12921.0
2022-02-16 14:20:00,269.9,270.81,269.83,270.66,18978.0,261.3767,262.2579,261.3089,262.1127,18978.0
2022-02-16 14:30:00,270.75,270.96,270.16,270.38,16057.0,262.1998,262.4032,261.6285,261.8415,16057.0
2022-02-16 14:40:00,270.46,270.57,270.11,270.11,7500.0,261.919,262.0255,261.58,261.58,7500.0
2022-02-16 14:50:00,270.3,271.22,270.3,271.21,3010.0,261.764,262.655,261.764,262.6453,3010.0
2022-02-16 15:00:00,271.23,271.79,271.11,271.55,9084.0,262.6647,263.207,262.5485,262.9746,9084.0
2022-02-16 15:10:00,271.58,271.86,271.37,271.86,4081.0,263.0036,263.2748,262.8002,263.2748,4081.0
2022-02-16 15:20:00,271.86,272.4,271.65,272.4,7629.0,263.2748,263.7977,263.0714,263.7977,7629.0
2022-02-16 15:30:00,272.34,272.72,271.99,272.72,18816.0,263.7396,264.1076,263.4007,264.1076,18816.0
2022-02-16 15:40:00,272.65,272.84,272.37,272.71,18538.0,264.0398,264.2238,263.7687,264.0979,18538.0
2022-02-16 15:50:00,272.79,273.05,272.19,272.56,89397.0,264.1754,264.4272,263.5944,263.9527,89397.0
2022-02-17 09:30:00,271.25,271.76,270.88,271.57,13569.0,262.684,263.1779,262.3257,262.9939,13569.0
2022-02-17 09:40:00,271.56,271.71,269.54,269.95,10646.0,262.9842,263.1295,261.028,261.4251,10646.0
2022-02-17 09:50:00,270.09,270.09,268.89,269.57,6621.0,261.5607,261.5607,260.3986,261.0571,6621.0
2022-02-17 10:00:00,269.68,270.47,269.35,270.43,5279.0,261.1636,261.9287,260.844,261.8899,5279.0
2022-02-17 10:10:00,270.21,270.85,270.2,270.76,5600.0,261.6769,262.2967,261.6672,262.2095,5600.0
2022-02-17 10:20:00,270.95,271.01,270.39,270.54,5876.0,262.3935,262.4516,261.8512,261.9965,5876.0
2022-02-17 10:30:00,270.46,271.5,270.33,271.42,7155.0,261.919,262.9261,261.7931,262.8487,7155.0
2022-02-17 10:40:00,271.3,272.19,271.0,272.03,9097.0,262.7325,263.5944,262.4419,263.4394,9097.0
2022-02-17 10:50:00,272.1,273.0,272.09,272.67,12816.0,263.5072,264.3788,263.4975,264.0592,12816.0
2022-02-17 11:00:00,272.72,273.06,272.41,272.74,8621.0,264.1076,264.4369,263.8074,264.127,8621.0
2022-02-17 11:10:00,272.81,272.81,272.13,272.13,17534.0,264.1948,264.1948,263.5362,263.5362,17534.0
2022-02-17 11:20:00,272.13,272.28,271.15,271.15,8831.0,263.5362,263.6815,262.5872,262.5872,8831.0
2022-02-17 11:30:00,271.13,271.2,270.56,270.56,9478.0,262.5678,262.6356,262.0158,262.0158,9478.0
2022-02-17 11:40:00,270.49,270.98,270.22,270.97,41302.0,261.948,262.4226,261.6866,262.4129,41302.0
2022-02-17 11:50:00,270.89,270.96,270.61,270.61,6311.0,262.3354,262.4032,262.0642,262.0642,6311.0
2022-02-17 12:00:00,270.63,270.87,270.51,270.61,6053.0,262.0836,262.316,261.9674,262.0642,6053.0
2022-02-17 12:10:00,270.52,270.6,270.08,270.33,9917.0,261.9771,262.0546,261.551,261.7931,9917.0
2022-02-17 12:20:00,270.36,270.5,270.29,270.43,5663.0,261.8221,261.9577,261.7544,261.8899,5663.0
2022-02-17 12:30:00,270.45,270.61,270.11,270.28,7046.0,261.9093,262.0642,261.58,261.7447,7046.0
2022-02-17 12:40:00,270.27,270.31,270.02,270.1,8195.0,261.735,261.7737,261.4929,261.5704,8195.0
2022-02-17 12:50:00,270.0,270.28,269.89,270.05,7518.0,261.4735,261.7447,261.367,261.5219,7518.0
2022-02-17 13:00:00,270.16,270.68,270.15,270.56,26086.0,261.6285,262.132,261.6188,262.0158,26086.0
2022-02-17 13:10:00,270.65,271.21,270.54,270.87,12130.0,262.103,262.6453,261.9965,262.316,12130.0
2022-02-17 13:20:00,271.01,271.12,270.83,270.88,9808.0,262.4516,262.5581,262.2773,262.3257,9808.0
2022-02-17 13:30:00,270.87,271.13,270.76,270.96,11597.0,262.316,262.5678,262.2095,262.4032,11597.0
2022-02-17 13:40:00,270.95,270.99,270.61,270.82,7755.0,262.3935,262.4322,262.0642,262.2676,7755.0
2022-02-17 13:50:00,270.81,270.99,270.77,270.94,8983.0,262.2579,262.4322,262.2192,262.3838,8983.0
2022-02-17 14:00:00,270.88,271.0,270.12,270.12,6089.0,262.3257,262.4419,261.5897,261.5897,6089.0
2022-02-17 14:10:00,270.07,270.07,269.58,269.73,7247.0,261.5413,261.5413,261.0668,261.212,7247.0
2022-02-17 14:20:00,269.78,269.78,269.14,269.3,4793.0,261.2605,261.2605,260.6407,260.7956,4793.0
2022-02-17 14:30:00,269.31,269.37,268.7,268.97,5985.0,260.8053,260.8634,260.2146,260.476,5985.0
2022-02-17 14:40:00,268.87,269.09,268.58,269.04,13834.0,260.3792,260.5922,260.0984,260.5438,13834.0
2022-02-17 14:50:00,268.88,269.01,268.55,268.55,3905.0,260.3889,260.5148,260.0693,260.0693,3905.0
2022-02-17 15:00:00,268.63,268.63,267.89,267.89,9393.0,260.1468,260.1468,259.4301,259.4301,9393.0
2022-02-17 15:10:00,267.85,267.88,267.27,267.72,10907.0,259.3914,259.4205,258.8297,259.2655,10907.0
2022-02-17 15:20:00,267.64,267.86,267.5,267.64,11902.0,259.188,259.4011,259.0525,259.188,11902.0
2022-02-17 15:30:00,267.57,268.27,267.38,268.18,23324.0,259.1203,259.7981,258.9363,259.711,23324.0
2022-02-17 15:40:00,268.18,268.18,267.24,267.27,27789.0,259.711,259.711,258.8007,258.8297,27789.0
2022-02-17 15:50:00,267.11,267.45,266.45,267.19,84799.0,258.6748,259.004,258.0356,258.7523,84799.0
2022-02-18 09:30:00,267.69,269.58,267.54,268.46,36132.0,259.2365,261.0668,259.0912,259.9821,36132.0
2022-02-18 09:40:00,267.98,268.5,267.53,268.02,8670.0,259.5173,260.0209,259.0815,259.556,8670.0
2022-02-18 09:50:00,268.04,269.23,267.72,269.03,7999.0,259.5754,260.7278,259.2655,260.5341,7999.0
2022-02-18 10:00:00,269.0,269.74,269.0,269.07,11579.0,260.5051,261.2217,260.5051,260.5729,11579.0
2022-02-18 10:10:00,269.05,269.31,268.57,268.98,7294.0,260.5535,260.8053,260.0887,260.4857,7294.0
2022-02-18 10:20:00,268.81,269.13,268.44,268.44,5643.0,260.3211,260.631,259.9628,259.9628,5643.0
2022-02-18 10:30:00,268.34,268.43,267.99,268.2,8533.0,259.8659,259.9531,259.527,259.7304,8533.0
2022-02-18 10:40:00,268.31,268.31,267.64,267.72,16659.0,259.8369,259.8369,259.188,259.2655,16659.0
2022-02-18 10:50:00,267.81,268.58,267.81,268.21,26162.0,259.3527,260.0984,259.3527,259.74,26162.0
2022-02-18 11:00:00,268.03,268.03,266.57,266.57,7806.0,259.5657,259.5657,258.1518,258.1518,7806.0
2022-02-18 11:10:00,266.72,267.74,266.35,267.67,9469.0,258.2971,259.2849,257.9388,259.2171,9469.0
2022-02-18 11:20:00,267.67,268.08,267.67,267.8,10367.0,259.2171,259.6141,259.2171,259.343,10367.0
2022-02-18 11:30:00,267.82,269.0,267.82,268.91,17457.0,259.3624,260.5051,259.3624,260.4179,17457.0
2022-02-18 11:40:00,268.82,269.08,268.54,268.76,11842.0,260.3308,260.5826,260.0596,260.2727,11842.0
2022-02-18 11:50:00,268.82,268.84,268.2,268.47,10976.0,260.3308,260.3501,259.7304,259.9918,10976.0
2022-02-18 12:00:00,268.45,268.45,267.8,268.33,9590.0,259.9725,259.9725,259.343,259.8562,9590.0
2022-02-18 12:10:00,268.38,269.2,268.37,268.99,10363.0,259.9047,260.6988,259.895,260.4954,10363.0
2022-02-18 12:20:00,268.94,268.95,268.53,268.87,8577.0,260.447,260.4567,260.0499,260.3792,8577.0
2022-02-18 12:30:00,268.83,268.95,267.99,268.28,15707.0,260.3405,260.4567,259.527,259.8078,15707.0
2022-02-18 12:40:00,268.44,268.7,268.19,268.46,10919.0,259.9628,260.2146,259.7207,259.9821,10919.0
2022-02-18 12:50:00,268.52,268.87,268.49,268.5,9294.0,260.0402,260.3792,260.0112,260.0209,9294.0
2022-02-18 13:00:00,268.58,268.68,268.33,268.55,7951.0,260.0984,260.1952,259.8562,260.0693,7951.0
2022-02-18 13:10:00,268.49,268.88,268.47,268.79,7167.0,260.0112,260.3889,259.9918,260.3017,7167.0
2022-02-18 13:20:00,268.8,269.27,268.58,268.69,13084.0,260.3114,260.7666,260.0984,260.2049,13084.0
2022-02-18 13:30:00,268.61,268.9,268.41,268.9,8441.0,260.1274,260.4082,259.9337,260.4082,8441.0
2022-02-18 13:40:00,268.85,269.53,268.73,269.38,8120.0,260.3598,261.0184,260.2436,260.8731,8120.0
2022-02-18 13:50:00,269.35,269.95,269.32,269.75,18045.0,260.844,261.4251,260.815,261.2314,18045.0
2022-02-18 14:00:00,269.8,270.08,269.57,269.63,9361.0,261.2798,261.551,261.0571,261.1152,9361.0
2022-02-18 14:10:00,269.57,270.12,269.57,270.0,16844.0,261.0571,261.5897,261.0571,261.4735,16844.0
2022-02-18 14:20:00,270.0,270.92,269.99,270.8,22630.0,261.4735,262.3645,261.4638,262.2482,22630.0
2022-02-18 14:30:00,270.9,271.2,270.89,271.14,20733.0,262.3451,262.6356,262.3354,262.5775,20733.0
2022-02-18 14:40:00,271.17,271.17,270.7,270.72,9658.0,262.6066,262.6066,262.1514,262.1708,9658.0
2022-02-18 14:50:00,270.64,271.49,270.58,271.31,15207.0,262.0933,262.9165,262.0352,262.7421,15207.0
2022-02-18 15:00:00,271.33,271.46,270.55,270.64,24800.0,262.7615,262.8874,262.0061,262.0933,24800.0
2022-02-18 15:10:00,270.69,270.97,269.56,269.58,18267.0,262.1417,262.4129,261.0474,261.0668,18267.0
2022-02-18 15:20:00,269.71,269.87,268.95,269.21,43333.0,261.1927,261.3476,260.4567,260.7085,43333.0
2022-02-18 15:30:00,269.2,269.2,268.37,268.82,25675.0,260.6988,260.6988,259.895,260.3308,25675.0
2022-02-18 15:40:00,268.79,269.47,268.77,269.23,29788.0,260.3017,260.9602,260.2824,260.7278,29788.0
2022-02-18 15:50:00,269.18,269.19,267.93,268.07,94731.0,260.6794,260.6891,259.4689,259.6045,94731.0
2022-02-22 09:30:00,265.86,266.52,262.49,262.85,76527.0,257.4643,258.1034,254.2007,254.5493,76527.0
2022-02-22 09:40:00,263.09,265.0,262.48,265.0,20424.0,254.7817,256.6314,254.191,256.6314,20424.0
2022-02-22 09:50:00,265.51,266.72,265.29,266.04,37301.0,257.1253,258.2971,256.9123,257.6386,37301.0
2022-02-22 10:00:00,266.16,266.19,265.33,265.57,13785.0,257.7548,257.7838,256.951,257.1834,13785.0
2022-02-22 10:10:00,265.42,265.42,264.52,264.66,17023.0,257.0381,257.0381,256.1666,256.3021,17023.0
2022-02-22 10:20:00,264.55,265.08,264.32,264.98,27866.0,256.1956,256.7089,255.9729,256.612,27866.0
2022-02-22 10:30:00,264.96,265.09,264.17,264.45,23864.0,256.5927,256.7186,255.8276,256.0988,23864.0
2022-02-22 10:40:00,264.41,264.53,263.59,263.59,18403.0,256.06,256.1763,255.2659,255.2659,18403.0
2022-02-22 10:50:00,263.48,263.55,262.23,262.51,23256.0,255.1594,255.2272,253.9489,254.22,23256.0
2022-02-22 11:00:00,262.53,263.35,262.49,262.97,87147.0,254.2394,255.0335,254.2007,254.6655,87147.0
2022-02-22 11:10:00,263.04,264.06,262.83,263.32,50495.0,254.7333,255.7211,254.5299,255.0045,50495.0
2022-02-22 11:20:00,263.18,264.52,263.12,263.89,8289.0,254.8689,256.1666,254.8108,255.5565,8289.0
2022-02-22 11:30:00,263.8,264.08,263.36,263.7,6741.0,255.4693,255.7405,255.0432,255.3725,6741.0
2022-02-22 11:40:00,263.65,264.22,263.64,263.95,7093.0,255.324,255.876,255.3144,255.6146,7093.0
2022-02-22 11:50:00,263.75,264.07,262.71,263.07,7909.0,255.4209,255.7308,254.4137,254.7624,7909.0
2022-02-22 12:00:00,263.07,263.46,263.07,263.3,23423.0,254.7624,255.14,254.7624,254.9851,23423.0
2022-02-22 12:10:00,263.4,263.42,262.77,262.78,31624.0,255.0819,255.1013,254.4718,254.4815,31624.0
2022-02-22 12:20:00,262.75,262.75,262.17,262.19,8799.0,254.4525,254.4525,253.8908,253.9101,8799.0
2022-02-22 12:30:00,262.18,262.35,261.71,262.33,9426.0,253.9005,254.0651,253.4453,254.0457,9426.0
2022-02-22 12:40:00,262.36,262.62,262.13,262.4,18121.0,254.0748,254.3266,253.852,254.1135,18121.0
2022-02-22 12:50:00,262.4,262.64,262.03,262.2,26126.0,254.1135,254.3459,253.7552,253.9198,26126.0
2022-02-22 13:00:00,262.28,262.29,261.82,261.9,7350.0,253.9973,254.007,253.5518,253.6293,7350.0
2022-02-22 13:10:00,262.1,262.19,260.72,261.24,22912.0,253.823,253.9101,252.4866,252.9901,22912.0
2022-02-22 13:20:00,261.15,261.89,261.13,261.69,15722.0,252.903,253.6196,252.8836,253.4259,15722.0
2022-02-22 13:30:00,261.6,262.09,261.41,261.73,12980.0,253.3388,253.8133,253.1548,253.4647,12980.0
2022-02-22 13:40:00,261.69,261.9,260.53,260.54,52850.0,253.4259,253.6293,252.3026,252.3123,52850.0
2022-02-22 13:50:00,260.51,260.66,260.11,260.38,12105.0,252.2832,252.4285,251.8958,252.1573,12105.0
2022-02-22 14:00:00,260.05,260.1,259.73,260.0,33766.0,251.8377,251.8861,251.5278,251.7893,33766.0
2022-02-22 14:10:00,260.01,260.01,259.51,259.93,32415.0,251.799,251.799,251.3148,251.7215,32415.0
2022-02-22 14:20:00,260.11,260.5,259.13,260.15,17519.0,251.8958,252.2735,250.9468,251.9346,17519.0
2022-02-22 14:30:00,260.4,261.31,259.89,260.56,22367.0,252.1767,253.0579,251.6828,252.3316,22367.0
2022-02-22 14:40:00,260.63,261.28,259.88,261.28,13165.0,252.3994,253.0289,251.6731,253.0289,13165.0
2022-02-22 14:50:00,261.52,262.23,261.19,261.91,22610.0,253.2613,253.9489,252.9417,253.639,22610.0
2022-02-22 15:00:00,262.03,263.05,261.89,262.5,10285.0,253.7552,254.743,253.6196,254.2104,10285.0
2022-02-22 15:10:00,262.65,263.24,262.45,262.59,11766.0,254.3556,254.927,254.1619,254.2975,11766.0
2022-02-22 15:20:00,262.51,263.25,262.14,263.25,38690.0,254.22,254.9367,253.8617,254.9367,38690.0
2022-02-22 15:30:00,263.24,263.25,262.61,263.09,45290.0,254.927,254.9367,254.3169,254.7817,45290.0
2022-02-22 15:40:00,263.11,263.12,261.04,261.04,28169.0,254.8011,254.8108,252.7965,252.7965,28169.0
2022-02-22 15:50:00,260.52,261.7,260.38,261.58,144288.0,252.2929,253.4356,252.1573,253.3194,144288.0
2022-02-23 09:30:00,262.9,263.99,262.66,263.53,23385.0,254.5977,255.6533,254.3653,255.2078,23385.0
2022-02-23 09:40:00,263.63,263.84,263.14,263.17,8706.0,255.3047,255.508,254.8301,254.8592,8706.0
2022-02-23 09:50:00,263.0,263.19,262.43,262.69,5900.0,254.6946,254.8786,254.1426,254.3944,5900.0
2022-02-23 10:00:00,262.62,263.13,262.6,262.99,27821.0,254.3266,254.8205,254.3072,254.6849,27821.0
2022-02-23 10:10:00,262.98,262.98,262.17,262.31,15151.0,254.6752,254.6752,253.8908,254.0264,15151.0
2022-02-23 10:20:00,262.43,262.63,261.94,262.07,30827.0,254.1426,254.3363,253.668,253.7939,30827.0
2022-02-23 10:30:00,261.89,262.97,261.8,262.63,15747.0,253.6196,254.6655,253.5325,254.3363,15747.0
2022-02-23 10:40:00,262.63,263.16,262.3,263.06,19783.0,254.3363,254.8495,254.0167,254.7527,19783.0
2022-02-23 10:50:00,262.94,263.46,262.93,263.28,19322.0,254.6365,255.14,254.6268,254.9657,19322.0
2022-02-23 11:00:00,263.25,263.3,261.67,261.85,17062.0,254.9367,254.9851,253.4066,253.5809,17062.0
2022-02-23 11:10:00,261.71,262.03,261.44,261.79,12542.0,253.4453,253.7552,253.1838,253.5228,12542.0
2022-02-23 11:20:00,261.74,262.0,261.65,261.87,17496.0,253.4744,253.7261,253.3872,253.6003,17496.0
2022-02-23 11:30:00,261.85,262.76,261.74,262.34,30155.0,253.5809,254.4621,253.4744,254.0554,30155.0
2022-02-23 11:40:00,262.25,262.39,261.63,262.15,7799.0,253.9683,254.1038,253.3678,253.8714,7799.0
2022-02-23 11:50:00,262.15,262.37,261.87,262.27,17970.0,253.8714,254.0845,253.6003,253.9876,17970.0
2022-02-23 12:00:00,262.22,263.08,262.04,263.07,39566.0,253.9392,254.772,253.7649,254.7624,39566.0
2022-02-23 12:10:00,263.1,263.81,262.93,263.81,36634.0,254.7914,255.479,254.6268,255.479,36634.0
2022-02-23 12:20:00,263.71,264.06,263.71,263.99,28062.0,255.3821,255.7211,255.3821,255.6533,28062.0
2022-02-23 12:30:00,264.0,264.1,263.35,263.8,34643.0,255.663,255.7598,255.0335,255.4693,34643.0
2022-02-23 12:40:00,263.84,264.04,263.7,263.85,24992.0,255.508,255.7017,255.3725,255.5177,24992.0
2022-02-23 12:50:00,263.86,263.86,263.09,263.13,55940.0,255.5274,255.5274,254.7817,254.8205,55940.0
2022-02-23 13:00:00,263.18,263.22,262.66,262.86,46955.0,254.8689,254.9076,254.3653,254.559,46955.0
2022-02-23 13:10:00,262.81,262.87,262.19,262.38,31316.0,254.5106,254.5687,253.9101,254.0941,31316.0
2022-02-23 13:20:00,262.34,262.52,262.01,262.45,30070.0,254.0554,254.2297,253.7358,254.1619,30070.0
2022-02-23 13:30:00,262.5,262.64,262.0,262.64,28800.0,254.2104,254.3459,253.7261,254.3459,28800.0
2022-02-23 13:40:00,262.5,263.06,262.49,262.8,16331.0,254.2104,254.7527,254.2007,254.5009,16331.0
2022-02-23 13:50:00,262.75,262.79,262.43,262.73,19848.0,254.4525,254.4912,254.1426,254.4331,19848.0
2022-02-23 14:00:00,262.63,262.99,262.19,262.6,40918.0,254.3363,254.6849,253.9101,254.3072,40918.0
2022-02-23 14:10:00,262.64,262.85,261.68,261.99,38037.0,254.3459,254.5493,253.4163,253.7165,38037.0
2022-02-23 14:20:00,261.95,261.95,261.19,261.38,34208.0,253.6777,253.6777,252.9417,253.1257,34208.0
2022-02-23 14:30:00,261.48,261.61,261.33,261.39,42010.0,253.2226,253.3485,253.0773,253.1354,42010.0
2022-02-23 14:40:00,261.39,261.46,260.6,260.87,20757.0,253.1354,253.2032,252.3704,252.6318,20757.0
2022-02-23 14:50:00,260.9,261.0,260.54,260.74,34866.0,252.6609,252.7577,252.3123,252.5059,34866.0
2022-02-23 15:00:00,260.69,260.75,259.45,259.57,11935.0,252.4575,252.5156,251.2567,251.3729,11935.0
2022-02-23 15:10:00,259.55,259.61,259.14,259.45,37271.0,251.3535,251.4116,250.9565,251.2567,37271.0
2022-02-23 15:20:00,259.48,260.33,259.38,260.32,26641.0,251.2857,252.1089,251.1889,252.0992,26641.0
2022-02-23 15:30:00,260.15,260.21,259.45,259.45,39062.0,251.9346,251.9927,251.2567,251.2567,39062.0
2022-02-23 15:40:00,259.38,259.86,259.32,259.65,76628.0,251.1889,251.6537,251.1308,251.4504,76628.0
2022-02-23 15:50:00,259.46,260.2,259.29,259.41,187977.0,251.2664,251.983,251.1017,251.2179,187977.0
2022-02-24 09:30:00,253.52,255.72,251.43,255.64,58400.0,245.5139,247.6445,243.4899,247.567,58400.0
2022-02-24 09:40:00,255.39,256.74,253.87,256.46,33746.0,247.3249,248.6323,245.8529,248.3611,33746.0
2022-02-24 09:50:00,256.38,257.45,255.76,257.02,15797.0,248.2836,249.3198,247.6832,248.9034,15797.0
2022-02-24 10:00:00,256.99,256.99,255.15,256.01,71934.0,248.8744,248.8744,247.0925,247.9253,71934.0
2022-02-24 10:10:00,256.2,257.45,255.55,257.45,16296.0,248.1093,249.3198,247.4798,249.3198,16296.0
2022-02-24 10:20:00,257.31,258.29,256.14,256.69,47941.0,249.1843,250.1333,248.0512,248.5838,47941.0
2022-02-24 10:30:00,256.27,257.44,255.82,256.33,13913.0,248.1771,249.3102,247.7413,248.2352,13913.0
2022-02-24 10:40:00,256.17,256.27,255.02,255.78,37820.0,248.0803,248.1771,246.9666,247.7026,37820.0
2022-02-24 10:50:00,255.75,256.14,255.06,255.34,17372.0,247.6735,248.0512,247.0053,247.2765,17372.0
2022-02-24 11:00:00,255.15,257.11,254.91,257.11,23987.0,247.0925,248.9906,246.86,248.9906,23987.0
2022-02-24 11:10:00,256.82,256.88,255.48,255.65,21153.0,248.7097,248.7678,247.412,247.5767,21153.0
2022-02-24 11:20:00,255.72,255.82,254.88,254.88,46443.0,247.6445,247.7413,246.831,246.831,46443.0
2022-02-24 11:30:00,254.84,255.52,254.35,255.35,57091.0,246.7923,247.4508,246.3177,247.2862,57091.0
2022-02-24 11:40:00,255.26,255.26,254.33,254.49,17574.0,247.199,247.199,246.2984,246.4533,17574.0
2022-02-24 11:50:00,254.35,255.5,254.13,255.3,60724.0,246.3177,247.4314,246.1047,247.2377,60724.0
2022-02-24 12:00:00,255.45,255.56,253.75,253.75,14297.0,247.383,247.4895,245.7367,245.7367,14297.0
2022-02-24 12:10:00,253.74,254.35,253.21,254.08,61231.0,245.727,246.3177,245.2137,246.0563,61231.0
2022-02-24 12:20:00,254.22,254.22,252.96,253.97,32857.0,246.1918,246.1918,244.9716,245.9497,32857.0
2022-02-24 12:30:00,253.9,254.78,253.05,254.69,19972.0,245.8819,246.7342,245.0588,246.647,19972.0
2022-02-24 12:40:00,254.92,255.11,254.55,254.55,14339.0,246.8697,247.0537,246.5114,246.5114,14339.0
2022-02-24 12:50:00,254.69,254.9,254.13,254.13,11508.0,246.647,246.8504,246.1047,246.1047,11508.0
2022-02-24 13:00:00,254.12,254.25,253.59,253.9,14848.0,246.095,246.2209,245.5817,245.8819,14848.0
2022-02-24 13:10:00,253.92,254.07,253.6,253.89,24354.0,245.9013,246.0466,245.5914,245.8723,24354.0
2022-02-24 13:20:00,253.81,253.98,253.15,253.15,13677.0,245.7948,245.9594,245.1556,245.1556,13677.0
2022-02-24 13:30:00,253.16,254.18,253.16,253.93,19038.0,245.1653,246.1531,245.1653,245.911,19038.0
2022-02-24 13:40:00,254.0,254.65,253.36,254.62,30498.0,245.9788,246.6083,245.359,246.5792,30498.0
2022-02-24 13:50:00,254.59,254.77,253.8,253.92,21347.0,246.5502,246.7245,245.7851,245.9013,21347.0
2022-02-24 14:00:00,254.01,254.23,253.52,253.57,11541.0,245.9885,246.2015,245.5139,245.5624,11541.0
2022-02-24 14:10:00,253.58,254.68,253.56,254.63,20593.0,245.572,246.6373,245.5527,246.5889,20593.0
2022-02-24 14:20:00,254.52,255.13,254.29,255.13,34051.0,246.4824,247.0731,246.2596,247.0731,34051.0
2022-02-24 14:30:00,255.13,256.65,255.12,256.63,22288.0,247.0731,248.5451,247.0634,248.5257,22288.0
2022-02-24 14:40:00,256.67,256.67,255.81,256.5,34294.0,248.5645,248.5645,247.7316,248.3998,34294.0
2022-02-24 14:50:00,256.51,256.69,256.0,256.3,30131.0,248.4095,248.5838,247.9156,248.2062,30131.0
2022-02-24 15:00:00,256.21,257.37,256.07,257.11,14450.0,248.119,249.2424,247.9834,248.9906,14450.0
2022-02-24 15:10:00,257.19,257.9,257.11,257.85,19707.0,249.068,249.7556,248.9906,249.7072,19707.0
2022-02-24 15:20:00,257.8,258.11,257.31,257.31,18908.0,249.6588,249.959,249.1843,249.1843,18908.0
2022-02-24 15:30:00,257.23,259.17,257.11,259.14,21154.0,249.1068,250.9855,248.9906,250.9565,21154.0
2022-02-24 15:40:00,259.05,259.19,258.33,258.41,24943.0,250.8693,251.0049,250.172,250.2495,24943.0
2022-02-24 15:50:00,258.55,259.58,258.45,258.82,79877.0,250.3851,251.3826,250.2883,250.6466,79877.0
2022-02-25 09:30:00,259.55,261.67,259.55,261.12,24278.0,251.9178,253.9754,251.9178,253.4416,24278.0
2022-02-25 09:40:00,260.98,261.49,259.45,259.83,15015.0,253.3057,253.8007,251.8207,252.1896,15015.0
2022-02-25 09:50:00,259.81,260.16,259.37,259.37,6083.0,252.1701,252.5098,251.7431,251.7431,6083.0
2022-02-25 10:00:00,259.89,260.64,259.16,260.43,14534.0,252.2478,252.9757,251.5393,252.7719,14534.0
2022-02-25 10:10:00,260.28,260.52,259.39,260.25,11455.0,252.6263,252.8593,251.7625,252.5972,11455.0
2022-02-25 10:20:00,260.08,260.87,259.32,260.77,8671.0,252.4322,253.199,251.6946,253.1019,8671.0
2022-02-25 10:30:00,260.77,260.9,260.47,260.79,6806.0,253.1019,253.2281,252.8107,253.1213,6806.0
2022-02-25 10:40:00,260.96,262.12,260.96,261.99,7107.0,253.2863,254.4122,253.2863,254.286,7107.0
2022-02-25 10:50:00,262.03,262.61,261.88,262.3,11807.0,254.3249,254.8878,254.1793,254.5869,11807.0
2022-02-25 11:00:00,262.14,262.89,261.73,262.54,9308.0,254.4316,255.1596,254.0337,254.8199,9308.0
2022-02-25 11:10:00,262.54,263.11,262.36,262.73,9963.0,254.8199,255.3731,254.6452,255.0043,9963.0
2022-02-25 11:20:00,262.81,263.79,262.6,263.54,11303.0,255.0819,256.0331,254.8781,255.7905,11303.0
2022-02-25 11:30:00,263.59,263.59,262.92,263.19,6871.0,255.839,255.839,255.1887,255.4508,6871.0
2022-02-25 11:40:00,263.28,263.55,263.15,263.54,12344.0,255.5381,255.8002,255.4119,255.7905,12344.0
2022-02-25 11:50:00,263.35,264.39,263.34,264.17,8304.0,255.606,256.6155,255.5963,256.4019,8304.0
2022-02-25 12:00:00,264.13,264.19,263.89,264.06,14189.0,256.3631,256.4213,256.1302,256.2952,14189.0
2022-02-25 12:10:00,264.1,264.84,264.1,264.62,18382.0,256.334,257.0522,256.334,256.8387,18382.0
2022-02-25 12:20:00,264.59,265.1,264.45,265.03,11892.0,256.8096,257.3046,256.6737,257.2366,11892.0
2022-02-25 12:30:00,265.05,265.82,265.03,265.55,16331.0,257.2561,258.0034,257.2366,257.7414,16331.0
2022-02-25 12:40:00,265.62,265.79,265.43,265.46,13157.0,257.8093,257.9743,257.6249,257.654,13157.0
2022-02-25 12:50:00,265.43,265.5,264.7,264.88,9264.0,257.6249,257.6928,256.9163,257.0911,9264.0
2022-02-25 13:00:00,264.92,265.32,264.57,264.76,17770.0,257.1299,257.5181,256.7902,256.9746,17770.0
2022-02-25 13:10:00,264.79,265.26,264.41,265.26,19498.0,257.0037,257.4599,256.6349,257.4599,19498.0
2022-02-25 13:20:00,265.01,265.47,264.65,265.45,13514.0,257.2172,257.6637,256.8678,257.6443,13514.0
2022-02-25 13:30:00,265.43,266.0,265.22,265.38,13584.0,257.6249,258.1781,257.4211,257.5764,13584.0
2022-02-25 13:40:00,265.39,266.19,265.37,266.01,10856.0,257.5861,258.3625,257.5666,258.1878,10856.0
2022-02-25 13:50:00,266.15,266.67,265.89,266.06,12604.0,258.3237,258.8284,258.0714,258.2364,12604.0
2022-02-25 14:00:00,266.08,266.51,265.61,266.0,15116.0,258.2558,258.6731,257.7996,258.1781,15116.0
2022-02-25 14:10:00,266.04,266.29,265.73,266.18,15896.0,258.2169,258.4596,257.9161,258.3528,15896.0
2022-02-25 14:20:00,266.21,266.81,266.17,266.67,21145.0,258.3819,258.9643,258.3431,258.8284,21145.0
2022-02-25 14:30:00,266.75,267.09,266.32,266.38,16382.0,258.9061,259.2361,258.4887,258.5469,16382.0
2022-02-25 14:40:00,266.3,266.43,265.73,265.73,10683.0,258.4693,258.5955,257.9161,257.9161,10683.0
2022-02-25 14:50:00,265.67,265.88,264.68,265.63,12234.0,257.8578,258.0616,256.8969,257.819,12234.0
2022-02-25 15:00:00,265.62,266.03,265.1,266.0,21052.0,257.8093,258.2072,257.3046,258.1781,21052.0
2022-02-25 15:10:00,266.05,266.41,265.66,266.1,19804.0,258.2267,258.5761,257.8481,258.2752,19804.0
2022-02-25 15:20:00,266.23,266.84,266.04,266.4,18883.0,258.4014,258.9934,258.2169,258.5664,18883.0
2022-02-25 15:30:00,266.41,266.54,265.87,266.2,31169.0,258.5761,258.7022,258.0519,258.3722,31169.0
2022-02-25 15:40:00,266.25,266.78,266.16,266.52,42035.0,258.4208,258.9352,258.3334,258.6828,42035.0
2022-02-25 15:50:00,266.73,267.39,266.48,267.38,125140.0,258.8867,259.5272,258.644,259.5175,125140.0
2022-02-28 09:30:00,264.73,266.72,263.39,266.26,40785.0,256.9455,258.8769,255.6449,258.4305,40785.0
2022-02-28 09:40:00,266.01,266.09,263.05,263.55,36409.0,258.1878,258.2655,255.3149,255.8002,36409.0
2022-02-28 09:50:00,263.35,264.69,263.25,264.22,23881.0,255.606,256.9066,255.509,256.4505,23881.0
2022-02-28 10:00:00,264.41,264.42,263.92,264.37,19487.0,256.6349,256.6446,256.1593,256.5961,19487.0
2022-02-28 10:10:00,264.31,264.58,262.36,262.51,32833.0,256.5378,256.7999,254.6452,254.7907,32833.0
2022-02-28 10:20:00,262.61,263.35,262.53,263.11,28465.0,254.8878,255.606,254.8102,255.3731,28465.0
2022-02-28 10:30:00,263.05,264.29,263.04,264.23,17796.0,255.3149,256.5184,255.3052,256.4602,17796.0
2022-02-28 10:40:00,264.41,264.9,264.39,264.45,13837.0,256.6349,257.1105,256.6155,256.6737,13837.0
2022-02-28 10:50:00,264.41,265.42,264.29,265.28,16328.0,256.6349,257.6152,256.5184,257.4793,16328.0
2022-02-28 11:00:00,265.37,265.99,265.19,265.92,40027.0,257.5666,258.1684,257.3919,258.1005,40027.0
2022-02-28 11:10:00,265.92,266.22,265.68,265.93,35111.0,258.1005,258.3917,257.8675,258.1102,35111.0
2022-02-28 11:20:00,265.86,266.8,265.85,266.54,50174.0,258.0422,258.9546,258.0325,258.7022,50174.0
2022-02-28 11:30:00,266.49,266.65,265.32,265.37,13112.0,258.6537,258.809,257.5181,257.5666,13112.0
2022-02-28 11:40:00,265.19,265.44,264.36,264.7,17843.0,257.3919,257.6346,256.5863,256.9163,17843.0
2022-02-28 11:50:00,264.76,265.27,264.57,265.27,9338.0,256.9746,257.4696,256.7902,257.4696,9338.0
2022-02-28 12:00:00,265.35,265.64,264.35,264.52,11527.0,257.5472,257.8287,256.5766,256.7416,11527.0
2022-02-28 12:10:00,264.48,264.48,263.69,263.9,10824.0,256.7028,256.7028,255.936,256.1399,10824.0
2022-02-28 12:20:00,263.98,264.2,263.47,263.9,13053.0,256.2175,256.4311,255.7225,256.1399,13053.0
2022-02-28 12:30:00,263.95,264.11,263.64,263.75,14404.0,256.1884,256.3437,255.8875,255.9943,14404.0
2022-02-28 12:40:00,263.83,263.83,262.9,263.35,21179.0,256.0719,256.0719,255.1693,255.606,21179.0
2022-02-28 12:50:00,263.34,263.47,262.71,263.03,9531.0,255.5963,255.7225,254.9849,255.2955,9531.0
2022-02-28 13:00:00,263.06,263.88,263.03,263.88,11239.0,255.3246,256.1205,255.2955,256.1205,11239.0
2022-02-28 13:10:00,263.73,264.15,263.12,263.12,15780.0,255.9749,256.3825,255.3828,255.3828,15780.0
2022-02-28 13:20:00,263.01,263.29,262.51,263.19,17971.0,255.276,255.5478,254.7907,255.4508,17971.0
2022-02-28 13:30:00,263.09,263.56,262.88,263.41,9602.0,255.3537,255.8099,255.1499,255.6643,9602.0
2022-02-28 13:40:00,263.38,263.78,263.14,263.48,13332.0,255.6352,256.0234,255.4022,255.7322,13332.0
2022-02-28 13:50:00,263.56,264.02,263.48,263.53,13142.0,255.8099,256.2563,255.7322,255.7808,13142.0
2022-02-28 14:00:00,263.53,263.55,261.76,261.76,14312.0,255.7808,255.8002,254.0628,254.0628,14312.0
2022-02-28 14:10:00,261.83,262.13,261.35,262.06,16399.0,254.1307,254.4219,253.6649,254.354,16399.0
2022-02-28 14:20:00,262.01,262.16,261.47,261.59,9505.0,254.3054,254.451,253.7813,253.8978,9505.0
2022-02-28 14:30:00,261.72,261.97,261.42,261.55,14353.0,254.024,254.2666,253.7328,253.859,14353.0
2022-02-28 14:40:00,261.61,262.57,261.54,262.27,15476.0,253.9172,254.849,253.8493,254.5578,15476.0
2022-02-28 14:50:00,262.36,262.46,262.06,262.06,16008.0,254.6452,254.7422,254.354,254.354,16008.0
2022-02-28 15:00:00,262.13,262.22,261.35,261.88,13979.0,254.4219,254.5093,253.6649,254.1793,13979.0
2022-02-28 15:10:00,261.97,262.0,261.36,261.39,23973.0,254.2666,254.2957,253.6746,253.7037,23973.0
2022-02-28 15:20:00,261.31,262.6,261.3,262.05,20320.0,253.626,254.8781,253.6163,254.3443,20320.0
2022-02-28 15:30:00,261.75,261.88,260.83,260.84,25669.0,254.0531,254.1793,253.1601,253.1699,25669.0
2022-02-28 15:40:00,260.9,262.31,260.88,262.27,51260.0,253.2281,254.5966,253.2087,254.5578,51260.0
2022-02-28 15:50:00,261.97,263.43,261.97,262.9,104346.0,254.2666,255.6837,254.2666,255.1693,104346.0
2022-03-01 09:30:00,261.52,263.46,260.68,263.26,58266.0,253.8299,255.7128,253.0146,255.5187,58266.0
2022-03-01 09:40:00,263.45,263.45,260.17,260.61,38690.0,255.7031,255.7031,252.5196,252.9466,38690.0
2022-03-01 09:50:00,260.6,260.84,259.58,260.4,28360.0,252.9369,253.1699,251.9469,252.7428,28360.0
2022-03-01 10:00:00,260.31,261.29,260.29,260.3,28624.0,252.6554,253.6066,252.636,252.6457,28624.0
2022-03-01 10:10:00,260.1,260.52,259.5,259.94,24430.0,252.4516,252.8593,251.8693,252.2963,24430.0
2022-03-01 10:20:00,259.83,260.34,259.65,260.16,32625.0,252.1896,252.6846,252.0148,252.5098,32625.0
2022-03-01 10:30:00,259.96,260.18,259.16,259.16,25652.0,252.3157,252.5293,251.5393,251.5393,25652.0
2022-03-01 10:40:00,259.36,259.36,257.75,258.0,37336.0,251.7334,251.7334,250.1707,250.4134,37336.0
2022-03-01 10:50:00,257.96,259.22,257.9,259.22,30931.0,250.3745,251.5975,250.3163,251.5975,30931.0
2022-03-01 11:00:00,259.03,260.71,259.03,260.01,20306.0,251.4131,253.0437,251.4131,252.3643,20306.0
2022-03-01 11:10:00,260.13,260.69,259.77,260.44,29174.0,252.4807,253.0243,252.1313,252.7816,29174.0
2022-03-01 11:20:00,260.42,261.91,260.41,261.31,32918.0,252.7622,254.2084,252.7525,253.626,32918.0
2022-03-01 11:30:00,261.18,261.29,259.18,259.6,16559.0,253.4999,253.6066,251.5587,251.9663,16559.0
2022-03-01 11:40:00,259.59,259.87,257.9,258.15,14365.0,251.9566,252.2284,250.3163,250.559,14365.0
2022-03-01 11:50:00,257.98,258.32,257.57,258.12,31789.0,250.394,250.724,249.996,250.5298,31789.0
2022-03-01 12:00:00,258.06,258.38,257.81,258.05,10020.0,250.4716,250.7822,250.229,250.4619,10020.0
2022-03-01 12:10:00,258.13,258.7,257.64,258.52,14850.0,250.5395,251.0928,250.064,250.9181,14850.0
2022-03-01 12:20:00,258.51,258.67,258.09,258.66,10921.0,250.9084,251.0637,250.5007,251.054,10921.0
2022-03-01 12:30:00,258.6,259.57,258.52,259.56,20619.0,250.9957,251.9372,250.9181,251.9275,20619.0
2022-03-01 12:40:00,259.73,260.0,259.11,259.69,62678.0,252.0925,252.3546,251.4907,252.0537,62678.0
2022-03-01 12:50:00,259.84,259.88,259.05,259.58,18652.0,252.1993,252.2381,251.4325,251.9469,18652.0
2022-03-01 13:00:00,259.45,259.59,258.5,258.73,14824.0,251.8207,251.9566,250.8987,251.1219,14824.0
2022-03-01 13:10:00,258.84,258.84,257.49,257.49,21246.0,251.2287,251.2287,249.9184,249.9184,21246.0
2022-03-01 13:20:00,257.74,257.96,256.81,256.98,15997.0,250.161,250.3745,249.2584,249.4234,15997.0
2022-03-01 13:30:00,256.9,258.02,256.8,257.88,21251.0,249.3457,250.4328,249.2487,250.2969,21251.0
2022-03-01 13:40:00,258.18,258.29,257.22,257.41,28266.0,250.5881,250.6948,249.6563,249.8407,28266.0
2022-03-01 13:50:00,257.46,257.82,257.18,257.5,23381.0,249.8892,250.2387,249.6175,249.9281,23381.0
2022-03-01 14:00:00,257.53,257.63,256.75,256.76,24840.0,249.9572,250.0542,249.2001,249.2098,24840.0
2022-03-01 14:10:00,256.76,257.08,256.25,256.87,30065.0,249.2098,249.5204,248.7148,249.3166,30065.0
2022-03-01 14:20:00,256.95,257.96,256.78,257.81,24150.0,249.3942,250.3745,249.2292,250.229,24150.0
2022-03-01 14:30:00,257.76,257.78,256.76,257.2,42338.0,250.1804,250.1998,249.2098,249.6369,42338.0
2022-03-01 14:40:00,257.3,257.47,256.68,256.79,38814.0,249.7339,249.899,249.1322,249.2389,38814.0
2022-03-01 14:50:00,256.8,256.8,255.86,256.11,17769.0,249.2487,249.2487,248.3363,248.5789,17769.0
2022-03-01 15:00:00,256.06,257.36,256.06,256.96,37663.0,248.5304,249.7922,248.5304,249.4039,37663.0
2022-03-01 15:10:00,257.04,257.1,255.92,256.06,30332.0,249.4816,249.5398,248.3945,248.5304,30332.0
2022-03-01 15:20:00,256.01,256.07,255.46,255.46,35733.0,248.4819,248.5401,247.9481,247.9481,35733.0
2022-03-01 15:30:00,255.44,255.7,255.03,255.52,71289.0,247.9286,248.181,247.5307,248.0063,71289.0
2022-03-01 15:40:00,255.47,255.8,254.4,254.4,82602.0,247.9578,248.2781,246.9192,246.9192,82602.0
2022-03-01 15:50:00,254.16,255.77,253.95,255.4,215634.0,246.6863,248.2489,246.4825,247.8898,215634.0
2022-03-02 09:30:00,256.05,258.08,256.05,256.99,30748.0,248.5207,250.491,248.5207,249.4331,30748.0
2022-03-02 09:40:00,257.27,258.12,256.43,257.24,21129.0,249.7048,250.5298,248.8895,249.6757,21129.0
2022-03-02 09:50:00,257.05,257.28,255.58,256.53,27665.0,249.4913,249.7145,248.0645,248.9866,27665.0
2022-03-02 10:00:00,256.7,257.39,256.28,256.43,12411.0,249.1516,249.8213,248.7439,248.8895,12411.0
2022-03-02 10:10:00,256.52,257.23,256.22,256.89,22545.0,248.9769,249.666,248.6857,249.336,22545.0
2022-03-02 10:20:00,256.93,259.13,256.85,258.96,14499.0,249.3748,251.5101,249.2972,251.3451,14499.0
2022-03-02 10:30:00,258.8,259.04,257.53,258.35,26975.0,251.1898,251.4228,249.9572,250.7531,26975.0
2022-03-02 10:40:00,258.53,259.24,258.32,259.2,17134.0,250.9278,251.6169,250.724,251.5781,17134.0
2022-03-02 10:50:00,258.86,258.95,257.78,258.42,22935.0,251.2481,251.3354,250.1998,250.821,22935.0
2022-03-02 11:00:00,258.48,259.32,257.99,259.13,22814.0,250.8793,251.6946,250.4037,251.5101,22814.0
2022-03-02 11:10:00,259.03,259.71,258.59,259.22,29695.0,251.4131,252.0731,250.986,251.5975,29695.0
2022-03-02 11:20:00,259.36,260.1,259.19,259.64,16107.0,251.7334,252.4516,251.5684,252.0051,16107.0
2022-03-02 11:30:00,259.7,260.48,259.36,259.66,12076.0,252.0634,252.8204,251.7334,252.0246,12076.0
2022-03-02 11:40:00,259.63,259.75,258.94,259.02,14205.0,251.9954,252.1119,251.3257,251.4034,14205.0
2022-03-02 11:50:00,259.02,259.54,258.89,259.48,13701.0,251.4034,251.9081,251.2772,251.8498,13701.0
2022-03-02 12:00:00,259.56,259.69,258.95,259.61,13357.0,251.9275,252.0537,251.3354,251.976,13357.0
2022-03-02 12:10:00,259.55,260.0,259.15,259.85,11644.0,251.9178,252.3546,251.5295,252.209,11644.0
2022-03-02 12:20:00,259.82,259.97,259.6,259.76,13255.0,252.1798,252.3254,251.9663,252.1216,13255.0
2022-03-02 12:30:00,259.8,259.99,259.46,259.76,9279.0,252.1604,252.3448,251.8304,252.1216,9279.0
2022-03-02 12:40:00,259.76,259.88,259.39,259.88,8698.0,252.1216,252.2381,251.7625,252.2381,8698.0
2022-03-02 12:50:00,259.82,260.02,259.55,259.85,11086.0,252.1798,252.374,251.9178,252.209,11086.0
2022-03-02 13:00:00,260.0,260.19,259.83,260.18,20452.0,252.3546,252.539,252.1896,252.5293,20452.0
2022-03-02 13:10:00,260.06,260.28,259.71,259.75,15002.0,252.4128,252.6263,252.0731,252.1119,15002.0
2022-03-02 13:20:00,259.82,260.43,259.82,260.34,7580.0,252.1798,252.7719,252.1798,252.6846,7580.0
2022-03-02 13:30:00,260.42,261.18,260.42,261.18,9663.0,252.7622,253.4999,252.7622,253.4999,9663.0
2022-03-02 13:40:00,261.15,261.15,260.36,260.42,9665.0,253.4707,253.4707,252.704,252.7622,9665.0
2022-03-02 13:50:00,260.5,260.83,260.44,260.59,8883.0,252.8399,253.1601,252.7816,252.9272,8883.0
2022-03-02 14:00:00,260.54,260.93,260.43,260.87,10849.0,252.8787,253.2572,252.7719,253.199,10849.0
2022-03-02 14:10:00,260.78,260.83,260.28,260.42,10297.0,253.1116,253.1601,252.6263,252.7622,10297.0
2022-03-02 14:20:00,260.49,260.64,259.9,260.41,16567.0,252.8301,252.9757,252.2575,252.7525,16567.0
2022-03-02 14:30:00,259.98,260.57,259.98,260.49,8284.0,252.3351,252.9078,252.3351,252.8301,8284.0
2022-03-02 14:40:00,260.52,260.65,260.12,260.36,9484.0,252.8593,252.9854,252.471,252.704,9484.0
2022-03-02 14:50:00,260.46,260.54,259.63,259.9,10027.0,252.801,252.8787,251.9954,252.2575,10027.0
2022-03-02 15:00:00,259.81,260.22,259.58,259.95,17670.0,252.1701,252.5681,251.9469,252.306,17670.0
2022-03-02 15:10:00,259.83,260.03,259.47,259.99,25550.0,252.1896,252.3837,251.8401,252.3448,25550.0
2022-03-02 15:20:00,259.97,260.73,259.73,260.69,28874.0,252.3254,253.0631,252.0925,253.0243,28874.0
2022-03-02 15:30:00,260.66,261.04,260.45,260.71,29248.0,252.9951,253.364,252.7913,253.0437,29248.0
2022-03-02 15:40:00,260.51,260.84,260.04,260.84,38924.0,252.8496,253.1699,252.3934,253.1699,38924.0
2022-03-02 15:50:00,260.85,261.15,259.91,260.2,114610.0,253.1796,253.4707,252.2672,252.5487,114610.0
2022-03-03 09:30:00,262.82,262.94,261.27,262.94,24277.0,255.0916,255.2081,253.5872,255.2081,24277.0
2022-03-03 09:40:00,262.55,263.93,262.55,263.53,20991.0,254.8296,256.169,254.8296,255.7808,20991.0
2022-03-03 09:50:00,263.69,263.91,262.72,262.72,14212.0,255.936,256.1496,254.9946,254.9946,14212.0
2022-03-03 10:00:00,262.41,262.8,261.83,262.32,15542.0,254.6937,255.0722,254.1307,254.6063,15542.0
2022-03-03 10:10:00,262.35,262.77,261.28,261.28,14219.0,254.6355,255.0431,253.5969,253.5969,14219.0
2022-03-03 10:20:00,261.31,261.35,259.88,260.03,15401.0,253.626,253.6649,252.2381,252.3837,15401.0
2022-03-03 10:30:00,260.02,260.12,259.42,259.66,4697.0,252.374,252.471,251.7916,252.0246,4697.0
2022-03-03 10:40:00,259.72,259.92,258.63,258.81,12702.0,252.0828,252.2769,251.0248,251.1995,12702.0
2022-03-03 10:50:00,258.58,258.89,257.6,257.72,23410.0,250.9763,251.2772,250.0251,250.1416,23410.0
2022-03-03 11:00:00,257.61,257.68,256.96,257.3,21278.0,250.0348,250.1028,249.4039,249.7339,21278.0
2022-03-03 11:10:00,257.21,257.23,256.22,256.77,15541.0,249.6466,249.666,248.6857,249.2195,15541.0
2022-03-03 11:20:00,256.97,258.19,256.97,257.82,10455.0,249.4137,250.5978,249.4137,250.2387,10455.0
2022-03-03 11:30:00,257.77,258.37,257.75,258.07,14078.0,250.1901,250.7725,250.1707,250.4813,14078.0
2022-03-03 11:40:00,258.22,258.87,258.05,258.23,9868.0,250.6269,251.2578,250.4619,250.6366,9868.0
2022-03-03 11:50:00,258.23,258.66,257.69,258.45,6098.0,250.6366,251.054,250.1125,250.8501,6098.0
2022-03-03 12:00:00,258.3,258.54,257.93,258.25,4010.0,250.7045,250.9375,250.3454,250.656,4010.0
2022-03-03 12:10:00,258.25,258.63,258.08,258.32,5655.0,250.656,251.0248,250.491,250.724,5655.0
2022-03-03 12:20:00,258.53,258.54,257.85,258.07,9143.0,250.9278,250.9375,250.2678,250.4813,9143.0
2022-03-03 12:30:00,258.07,259.81,257.99,259.1,10933.0,250.4813,252.1701,250.4037,251.481,10933.0
2022-03-03 12:40:00,259.19,259.38,258.7,258.84,6395.0,251.5684,251.7528,251.0928,251.2287,6395.0
2022-03-03 12:50:00,258.81,259.22,258.72,258.91,5987.0,251.1995,251.5975,251.1122,251.2966,5987.0
2022-03-03 13:00:00,258.9,259.4,258.78,258.87,7364.0,251.2869,251.7722,251.1704,251.2578,7364.0
2022-03-03 13:10:00,258.85,259.31,258.82,259.31,4886.0,251.2384,251.6848,251.2093,251.6848,4886.0
2022-03-03 13:20:00,259.4,259.52,259.08,259.43,6724.0,251.7722,251.8887,251.4616,251.8013,6724.0
2022-03-03 13:30:00,259.35,259.36,258.6,259.28,6055.0,251.7237,251.7334,250.9957,251.6557,6055.0
2022-03-03 13:40:00,259.21,259.57,259.0,259.43,6077.0,251.5878,251.9372,251.384,251.8013,6077.0
2022-03-03 13:50:00,259.63,259.65,258.84,259.08,6127.0,251.9954,252.0148,251.2287,251.4616,6127.0
2022-03-03 14:00:00,259.08,259.38,258.96,259.1,6493.0,251.4616,251.7528,251.3451,251.481,6493.0
2022-03-03 14:10:00,259.11,260.0,259.01,259.88,6199.0,251.4907,252.3546,251.3937,252.2381,6199.0
2022-03-03 14:20:00,259.7,259.98,259.55,259.98,8451.0,252.0634,252.3351,251.9178,252.3351,8451.0
2022-03-03 14:30:00,259.88,259.89,259.56,259.61,8186.0,252.2381,252.2478,251.9275,251.976,8186.0
2022-03-03 14:40:00,259.79,260.0,259.2,259.3,10137.0,252.1507,252.3546,251.5781,251.6751,10137.0
2022-03-03 14:50:00,259.27,259.3,258.59,258.76,9101.0,251.646,251.6751,250.986,251.151,9101.0
2022-03-03 15:00:00,258.79,258.79,258.07,258.26,8533.0,251.1801,251.1801,250.4813,250.6657,8533.0
2022-03-03 15:10:00,258.3,258.68,258.14,258.46,12699.0,250.7045,251.0734,250.5492,250.8598,12699.0
2022-03-03 15:20:00,258.45,258.85,258.08,258.77,8832.0,250.8501,251.2384,250.491,251.1607,8832.0
2022-03-03 15:30:00,258.72,258.79,257.67,258.11,13898.0,251.1122,251.1801,250.0931,250.5201,13898.0
2022-03-03 15:40:00,258.09,258.11,257.22,257.49,17938.0,250.5007,250.5201,249.6563,249.9184,17938.0
2022-03-03 15:50:00,257.56,258.26,257.39,258.21,69182.0,249.9863,250.6657,249.8213,250.6172,69182.0
2022-03-04 09:30:00,255.46,258.06,254.03,255.94,51854.0,247.9481,250.4716,246.5601,248.4139,51854.0
2022-03-04 09:40:00,255.9,256.23,255.52,255.61,22340.0,248.3751,248.6954,248.0063,248.0936,22340.0
2022-03-04 09:50:00,255.56,257.15,255.55,257.15,21787.0,248.0451,249.5884,248.0354,249.5884,21787.0
2022-03-04 10:00:00,256.82,256.89,255.3,255.38,22215.0,249.2681,249.336,247.7928,247.8704,22215.0
2022-03-04 10:10:00,255.37,255.63,255.14,255.22,25820.0,247.8607,248.1131,247.6375,247.7151,25820.0
2022-03-04 10:20:00,255.37,255.5,254.82,254.86,11801.0,247.8607,247.9869,247.3269,247.3657,11801.0
2022-03-04 10:30:00,255.04,255.07,254.14,254.63,22939.0,247.5404,247.5695,246.6669,247.1425,22939.0
2022-03-04 10:40:00,254.37,254.38,253.52,253.89,23731.0,246.8901,246.8998,246.0651,246.4242,23731.0
2022-03-04 10:50:00,254.03,254.58,253.64,253.64,13386.0,246.5601,247.0939,246.1816,246.1816,13386.0
2022-03-04 11:00:00,253.71,255.12,253.65,255.0,41671.0,246.2495,247.6181,246.1913,247.5016,41671.0
2022-03-04 11:10:00,254.95,255.56,254.73,255.23,32177.0,247.4531,248.0451,247.2395,247.7248,32177.0
2022-03-04 11:20:00,255.23,255.34,254.5,254.51,13463.0,247.7248,247.8316,247.0163,247.026,13463.0
2022-03-04 11:30:00,254.66,255.29,254.14,255.29,22601.0,247.1716,247.7831,246.6669,247.7831,22601.0
2022-03-04 11:40:00,255.17,255.97,255.17,255.64,19892.0,247.6666,248.4431,247.6666,248.1228,19892.0
2022-03-04 11:50:00,255.76,256.06,255.56,255.63,13716.0,248.2392,248.5304,248.0451,248.1131,13716.0
2022-03-04 12:00:00,255.63,256.31,255.45,256.31,22818.0,248.1131,248.7731,247.9383,248.7731,22818.0
2022-03-04 12:10:00,256.5,257.66,256.31,256.63,29694.0,248.9575,250.0834,248.7731,249.0837,29694.0
2022-03-04 12:20:00,256.73,257.49,256.6,257.26,16338.0,249.1807,249.9184,249.0545,249.6951,16338.0
2022-03-04 12:30:00,256.95,257.17,256.71,256.85,14256.0,249.3942,249.6078,249.1613,249.2972,14256.0
2022-03-04 12:40:00,256.92,257.14,256.64,256.97,13754.0,249.3651,249.5787,249.0934,249.4137,13754.0
2022-03-04 12:50:00,257.06,258.0,256.88,257.73,18447.0,249.501,250.4134,249.3263,250.1513,18447.0
2022-03-04 13:00:00,257.9,258.15,257.48,257.72,8956.0,250.3163,250.559,249.9087,250.1416,8956.0
2022-03-04 13:10:00,257.83,257.83,256.63,256.76,10360.0,250.2484,250.2484,249.0837,249.2098,10360.0
2022-03-04 13:20:00,256.9,257.11,256.61,256.88,9819.0,249.3457,249.5495,249.0642,249.3263,9819.0
2022-03-04 13:30:00,256.81,257.45,256.8,257.27,10689.0,249.2584,249.8795,249.2487,249.7048,10689.0
2022-03-04 13:40:00,257.18,257.23,256.6,256.81,14463.0,249.6175,249.666,249.0545,249.2584,14463.0
2022-03-04 13:50:00,256.98,257.08,256.33,256.56,9710.0,249.4234,249.5204,248.7925,249.0157,9710.0
2022-03-04 14:00:00,256.62,256.78,256.18,256.61,19774.0,249.0739,249.2292,248.6469,249.0642,19774.0
2022-03-04 14:10:00,256.47,256.66,256.05,256.66,15343.0,248.9284,249.1128,248.5207,249.1128,15343.0
2022-03-04 14:20:00,256.6,257.78,256.6,257.08,8945.0,249.0545,250.1998,249.0545,249.5204,8945.0
2022-03-04 14:30:00,257.24,257.71,257.09,257.71,20758.0,249.6757,250.1319,249.5301,250.1319,20758.0
2022-03-04 14:40:00,257.68,257.78,257.07,257.14,25665.0,250.1028,250.1998,249.5107,249.5787,25665.0
2022-03-04 14:50:00,257.17,257.33,256.22,256.37,37518.0,249.6078,249.7631,248.6857,248.8313,37518.0
2022-03-04 15:00:00,256.48,257.09,256.41,256.81,21512.0,248.9381,249.5301,248.8701,249.2584,21512.0
2022-03-04 15:10:00,256.99,257.13,256.48,256.63,11106.0,249.4331,249.5689,248.9381,249.0837,11106.0
2022-03-04 15:20:00,256.57,257.37,256.47,256.96,25240.0,249.0254,249.8019,248.9284,249.4039,25240.0
2022-03-04 15:30:00,256.99,257.18,256.42,256.64,29950.0,249.4331,249.6175,248.8798,249.0934,29950.0
2022-03-04 15:40:00,256.63,257.26,256.5,256.81,38702.0,249.0837,249.6951,248.9575,249.2584,38702.0
2022-03-04 15:50:00,256.93,258.75,256.74,258.42,176664.0,249.3748,251.1413,249.1904,250.821,176664.0
2022-03-07 09:30:00,258.01,258.5,256.72,257.2,75863.0,250.4231,250.8987,249.171,249.6369,75863.0
2022-03-07 09:40:00,257.48,257.57,256.59,256.75,33749.0,249.9087,249.996,249.0448,249.2001,33749.0
2022-03-07 09:50:00,256.75,258.25,256.63,256.63,39055.0,249.2001,250.656,249.0837,249.0837,39055.0
2022-03-07 10:00:00,256.23,256.61,254.42,254.42,58525.0,248.6954,249.0642,246.9386,246.9386,58525.0
2022-03-07 10:10:00,254.53,254.53,252.75,253.13,85608.0,247.0454,247.0454,245.3177,245.6866,85608.0
2022-03-07 10:20:00,252.93,252.93,250.85,251.0,126438.0,245.4925,245.4925,243.4736,243.6192,126438.0
2022-03-07 10:30:00,251.1,251.64,250.67,250.79,28484.0,243.7163,244.2404,243.2989,243.4154,28484.0
2022-03-07 10:40:00,250.67,250.67,249.55,249.69,50014.0,243.2989,243.2989,242.2118,242.3477,50014.0
2022-03-07 10:50:00,249.77,250.58,249.67,250.33,19260.0,242.4254,243.2116,242.3283,242.9689,19260.0
2022-03-07 11:00:00,250.34,250.54,249.93,250.48,13140.0,242.9786,243.1727,242.5807,243.1145,13140.0
2022-03-07 11:10:00,250.43,250.45,249.51,249.57,20591.0,243.066,243.0854,242.173,242.2313,20591.0
2022-03-07 11:20:00,249.69,249.69,247.41,247.77,22053.0,242.3477,242.3477,240.1348,240.4842,22053.0
2022-03-07 11:30:00,247.77,247.77,245.58,245.65,38493.0,240.4842,240.4842,238.3586,238.4265,38493.0
2022-03-07 11:40:00,245.6,247.09,245.59,246.72,15715.0,238.378,239.8242,238.3683,239.4651,15715.0
2022-03-07 11:50:00,246.58,246.64,245.97,246.39,16581.0,239.3292,239.3874,238.7371,239.1448,16581.0
2022-03-07 12:00:00,246.41,246.97,246.4,246.78,12790.0,239.1642,239.7077,239.1545,239.5233,12790.0
2022-03-07 12:10:00,246.8,247.31,246.57,246.68,13750.0,239.5427,240.0377,239.3195,239.4262,13750.0
2022-03-07 12:20:00,246.71,246.91,245.95,246.28,15775.0,239.4554,239.6495,238.7177,239.038,15775.0
2022-03-07 12:30:00,246.2,246.95,246.2,246.72,15805.0,238.9604,239.6883,238.9604,239.4651,15805.0
2022-03-07 12:40:00,246.76,247.05,246.42,246.96,13604.0,239.5039,239.7854,239.1739,239.698,13604.0
2022-03-07 12:50:00,246.86,247.42,245.87,246.06,15800.0,239.6009,240.1445,238.6401,238.8245,15800.0
2022-03-07 13:00:00,246.09,246.39,245.89,245.9,25829.0,238.8536,239.1448,238.6595,238.6692,25829.0
2022-03-07 13:10:00,245.9,246.53,245.66,246.33,34141.0,238.6692,239.2806,238.4362,239.0865,34141.0
2022-03-07 13:20:00,246.44,247.8,246.24,247.61,10373.0,239.1933,240.5133,238.9992,240.3289,10373.0
2022-03-07 13:30:00,247.65,248.1,247.57,247.98,23550.0,240.3677,240.8045,240.2901,240.688,23550.0
2022-03-07 13:40:00,247.91,248.32,247.09,247.09,17593.0,240.6201,241.018,239.8242,239.8242,17593.0
2022-03-07 13:50:00,246.98,247.13,246.47,246.73,20003.0,239.7174,239.863,239.2224,239.4748,20003.0
2022-03-07 14:00:00,246.72,247.37,246.58,247.09,16245.0,239.4651,240.0959,239.3292,239.8242,16245.0
2022-03-07 14:10:00,247.18,247.4,246.83,246.92,23914.0,239.9115,240.1251,239.5718,239.6592,23914.0
2022-03-07 14:20:00,246.9,247.12,246.48,246.93,27498.0,239.6398,239.8533,239.2321,239.6689,27498.0
2022-03-07 14:30:00,246.7,246.7,245.33,245.5,27426.0,239.4456,239.4456,238.1159,238.2809,27426.0
2022-03-07 14:40:00,245.63,245.63,244.49,244.74,29834.0,238.4071,238.4071,237.3006,237.5433,29834.0
2022-03-07 14:50:00,244.84,245.59,244.4,245.27,78674.0,237.6403,238.3683,237.2133,238.0577,78674.0
2022-03-07 15:00:00,245.11,245.42,244.5,244.56,24257.0,237.9024,238.2033,237.3103,237.3686,24257.0
2022-03-07 15:10:00,244.51,244.62,243.93,244.42,33408.0,237.32,237.4268,236.7571,237.2327,33408.0
2022-03-07 15:20:00,244.33,244.79,244.33,244.65,28271.0,237.1453,237.5918,237.1453,237.4559,28271.0
2022-03-07 15:30:00,244.6,244.6,243.9,243.97,27105.0,237.4074,237.4074,236.728,236.7959,27105.0
2022-03-07 15:40:00,243.84,244.49,243.68,243.83,43789.0,236.6697,237.3006,236.5145,236.66,43789.0
2022-03-07 15:50:00,243.67,244.23,242.9,242.9,119764.0,236.5047,237.0483,235.7574,235.7574,119764.0
2022-03-08 09:30:00,242.45,242.78,239.39,239.41,65884.0,235.3206,235.6409,232.3506,232.37,65884.0
2022-03-08 09:40:00,239.4,239.53,238.0,239.35,76632.0,232.3603,232.4865,231.0015,232.3118,76632.0
2022-03-08 09:50:00,239.25,239.72,237.76,238.43,65506.0,232.2147,232.6709,230.7685,231.4188,65506.0
2022-03-08 10:00:00,238.31,238.36,236.2,236.56,41028.0,231.3024,231.3509,229.2544,229.6038,41028.0
2022-03-08 10:10:00,236.56,239.74,236.34,239.74,28159.0,229.6038,232.6903,229.3903,232.6903,28159.0
2022-03-08 10:20:00,240.0,240.54,239.29,239.93,18345.0,232.9427,233.4668,232.2535,232.8747,18345.0
2022-03-08 10:30:00,240.08,240.48,239.54,240.38,12128.0,233.0203,233.4086,232.4962,233.3115,12128.0
2022-03-08 10:40:00,240.54,241.49,240.54,241.34,17332.0,233.4668,234.3889,233.4668,234.2433,17332.0
2022-03-08 10:50:00,241.43,242.7,240.75,242.55,15970.0,234.3306,235.5633,233.6706,235.4177,15970.0
2022-03-08 11:00:00,242.69,242.69,241.58,242.47,17097.0,235.5536,235.5536,234.4762,235.34,17097.0
2022-03-08 11:10:00,242.51,242.51,241.43,241.8,10659.0,235.3789,235.3789,234.3306,234.6897,10659.0
2022-03-08 11:20:00,241.73,241.73,239.87,240.3,24023.0,234.6218,234.6218,232.8165,233.2338,24023.0
2022-03-08 11:30:00,240.0,240.2,239.12,239.5,20107.0,232.9427,233.1368,232.0885,232.4574,20107.0
2022-03-08 11:40:00,239.53,240.47,239.32,239.91,23328.0,232.4865,233.3988,232.2827,232.8553,23328.0
2022-03-08 11:50:00,239.92,241.48,239.6,241.03,10827.0,232.865,234.3791,232.5544,233.9424,10827.0
2022-03-08 12:00:00,241.47,242.18,241.41,241.92,19597.0,234.3694,235.0586,234.3112,234.8062,19597.0
2022-03-08 12:10:00,241.99,243.14,241.63,242.94,54593.0,234.8741,235.9903,234.5247,235.7962,54593.0
2022-03-08 12:20:00,243.08,243.17,241.66,243.03,43781.0,235.9321,236.0195,234.5539,235.8836,43781.0
2022-03-08 12:30:00,243.1,245.0,242.85,244.72,46333.0,235.9515,237.7956,235.7089,237.5239,46333.0
2022-03-08 12:40:00,244.5,245.4,244.27,245.4,18124.0,237.3103,238.1839,237.0871,238.1839,18124.0
2022-03-08 12:50:00,245.03,246.88,244.9,246.78,20221.0,237.8248,239.6204,237.6986,239.5233,20221.0
2022-03-08 13:00:00,246.86,248.08,246.85,247.73,43511.0,239.6009,240.7851,239.5912,240.4454,43511.0
2022-03-08 13:10:00,247.58,247.74,245.98,246.67,23117.0,240.2998,240.4551,238.7468,239.4165,23117.0
2022-03-08 13:20:00,246.54,246.65,244.54,244.59,22859.0,239.2904,239.3971,237.3492,237.3977,22859.0
2022-03-08 13:30:00,244.59,244.6,243.09,243.31,16068.0,237.3977,237.4074,235.9418,236.1553,16068.0
2022-03-08 13:40:00,243.3,243.43,241.88,242.11,38600.0,236.1456,236.2718,234.7674,234.9906,38600.0
2022-03-08 13:50:00,241.99,242.24,241.0,241.27,24784.0,234.8741,235.1168,233.9133,234.1753,24784.0
2022-03-08 14:00:00,241.06,241.23,240.23,240.83,17033.0,233.9715,234.1365,233.1659,233.7483,17033.0
2022-03-08 14:10:00,240.6,241.64,239.91,241.46,50418.0,233.525,234.5344,232.8553,234.3597,50418.0
2022-03-08 14:20:00,241.44,243.41,241.2,243.16,22306.0,234.3403,236.2524,234.1074,236.0097,22306.0
2022-03-08 14:30:00,243.36,243.37,242.62,242.95,18784.0,236.2039,236.2136,235.4856,235.8059,18784.0
2022-03-08 14:40:00,243.14,244.09,242.7,243.92,10386.0,235.9903,236.9124,235.5633,236.7474,10386.0
2022-03-08 14:50:00,243.98,244.08,243.01,243.43,14171.0,236.8056,236.9027,235.8642,236.2718,14171.0
2022-03-08 15:00:00,243.41,244.33,243.17,243.81,11297.0,236.2524,237.1453,236.0195,236.6406,11297.0
2022-03-08 15:10:00,243.9,243.9,242.64,242.92,15656.0,236.728,236.728,235.505,235.7768,15656.0
2022-03-08 15:20:00,242.89,243.25,241.45,241.61,20063.0,235.7477,236.0971,234.35,234.5053,20063.0
2022-03-08 15:30:00,241.62,241.83,240.55,241.75,32823.0,234.515,234.7189,233.4765,234.6412,32823.0
2022-03-08 15:40:00,241.8,241.94,240.08,240.27,33613.0,234.6897,234.8256,233.0203,233.2047,33613.0
2022-03-08 15:50:00,240.17,241.28,239.47,239.85,93959.0,233.1077,234.185,232.4283,232.7971,93959.0
2022-03-09 09:30:00,241.98,243.45,238.44,238.94,104624.0,234.8644,236.2912,231.4285,231.9138,104624.0
2022-03-09 09:40:00,238.84,242.28,238.71,241.67,65968.0,231.8168,235.1556,231.6906,234.5636,65968.0
2022-03-09 09:50:00,241.6,241.67,239.05,239.89,36531.0,234.4956,234.5636,232.0206,232.8359,36531.0
2022-03-09 10:00:00,239.91,239.94,238.01,239.09,60597.0,232.8553,232.8844,231.0112,232.0594,60597.0
2022-03-09 10:10:00,239.19,240.51,238.9,239.81,50128.0,232.1565,233.4377,231.875,232.7583,50128.0
2022-03-09 10:20:00,239.89,240.58,239.75,240.45,34409.0,232.8359,233.5056,232.7,233.3794,34409.0
2022-03-09 10:30:00,240.73,242.68,240.32,242.67,26379.0,233.6512,235.5439,233.2533,235.5342,26379.0
2022-03-09 10:40:00,242.76,243.18,242.38,243.17,26409.0,235.6215,236.0292,235.2527,236.0195,26409.0
2022-03-09 10:50:00,243.2,243.58,242.43,243.07,53691.0,236.0486,236.4174,235.3012,235.9224,53691.0
2022-03-09 11:00:00,243.2,243.47,242.18,242.18,33950.0,236.0486,236.3106,235.0586,235.0586,33950.0
2022-03-09 11:10:00,242.23,242.35,241.18,241.19,24630.0,235.1071,235.2236,234.088,234.0977,24630.0
2022-03-09 11:20:00,241.18,241.26,240.73,240.79,20730.0,234.088,234.1656,233.6512,233.7094,20730.0
2022-03-09 11:30:00,240.75,242.31,240.7,242.23,9773.0,233.6706,235.1847,233.6221,235.1071,9773.0
2022-03-09 11:40:00,242.32,242.58,241.72,241.72,13587.0,235.1944,235.4468,234.6121,234.6121,13587.0
2022-03-09 11:50:00,241.71,241.91,241.03,241.78,19548.0,234.6024,234.7965,233.9424,234.6703,19548.0
2022-03-09 12:00:00,241.68,242.13,241.07,241.19,14042.0,234.5733,235.01,233.9812,234.0977,14042.0
2022-03-09 12:10:00,241.3,242.3,241.03,242.3,10958.0,234.2044,235.175,233.9424,235.175,10958.0
2022-03-09 12:20:00,242.24,242.24,241.61,241.89,14416.0,235.1168,235.1168,234.5053,234.7771,14416.0
2022-03-09 12:30:00,241.87,242.98,241.57,242.83,16353.0,234.7577,235.835,234.4665,235.6894,16353.0
2022-03-09 12:40:00,242.94,243.16,242.43,243.07,30668.0,235.7962,236.0097,235.3012,235.9224,30668.0
2022-03-09 12:50:00,242.86,243.99,242.86,243.76,12007.0,235.7186,236.8153,235.7186,236.5921,12007.0
2022-03-09 13:00:00,243.75,243.76,242.83,243.09,14912.0,236.5824,236.5921,235.6894,235.9418,14912.0
2022-03-09 13:10:00,243.11,243.53,243.07,243.53,15637.0,235.9612,236.3689,235.9224,236.3689,15637.0
2022-03-09 13:20:00,243.59,244.18,243.56,243.99,13044.0,236.4271,236.9998,236.398,236.8153,13044.0
2022-03-09 13:30:00,243.86,244.52,243.83,244.43,16629.0,236.6892,237.3298,236.66,237.2424,16629.0
2022-03-09 13:40:00,244.42,244.48,243.42,243.56,16030.0,237.2327,237.2909,236.2621,236.398,16030.0
2022-03-09 13:50:00,243.49,243.61,243.19,243.25,19413.0,236.33,236.4465,236.0389,236.0971,19413.0
2022-03-09 14:00:00,243.26,244.26,243.25,243.81,9602.0,236.1068,237.0774,236.0971,236.6406,9602.0
2022-03-09 14:10:00,243.89,244.13,243.47,243.81,12094.0,236.7183,236.9512,236.3106,236.6406,12094.0
2022-03-09 14:20:00,243.7,244.1,243.21,243.32,10867.0,236.5339,236.9221,236.0583,236.165,10867.0
2022-03-09 14:30:00,243.31,244.38,243.3,244.24,7652.0,236.1553,237.1939,236.1456,237.058,7652.0
2022-03-09 14:40:00,244.32,244.54,243.85,244.02,6380.0,237.1356,237.3492,236.6795,236.8445,6380.0
2022-03-09 14:50:00,244.04,244.1,243.34,243.34,5997.0,236.8639,236.9221,236.1845,236.1845,5997.0
2022-03-09 15:00:00,243.37,244.08,243.24,244.02,7536.0,236.2136,236.9027,236.0874,236.8445,7536.0
2022-03-09 15:10:00,244.0,244.22,243.58,243.89,10207.0,236.825,237.0386,236.4174,236.7183,10207.0
2022-03-09 15:20:00,243.86,244.07,243.52,243.61,28053.0,236.6892,236.893,236.3592,236.4465,28053.0
2022-03-09 15:30:00,243.74,244.03,243.18,243.23,23965.0,236.5727,236.8542,236.0292,236.0777,23965.0
2022-03-09 15:40:00,243.17,243.51,242.53,242.62,21245.0,236.0195,236.3495,235.3983,235.4856,21245.0
2022-03-09 15:50:00,242.65,242.85,241.5,241.76,123963.0,235.5147,235.7089,234.3986,234.6509,123963.0
2022-03-10 09:30:00,238.38,239.44,236.62,236.68,24136.0,231.3703,232.3991,229.6621,229.7203,24136.0
2022-03-10 09:40:00,236.72,237.55,236.25,236.53,19224.0,229.7591,230.5647,229.3029,229.5747,19224.0
2022-03-10 09:50:00,236.53,238.51,236.38,238.19,9023.0,229.5747,231.4965,229.4291,231.1859,9023.0
2022-03-10 10:00:00,238.3,238.7,237.66,238.06,13757.0,231.2927,231.6809,230.6715,231.0597,13757.0
2022-03-10 10:10:00,238.13,239.17,238.13,239.17,7872.0,231.1277,232.1371,231.1277,232.1371,7872.0
2022-03-10 10:20:00,239.43,239.43,238.1,238.41,14909.0,232.3894,232.3894,231.0985,231.3994,14909.0
2022-03-10 10:30:00,238.37,238.47,236.98,237.79,16456.0,231.3606,231.4577,230.0115,230.7977,16456.0
2022-03-10 10:40:00,237.8,238.59,237.69,238.42,6975.0,230.8074,231.5741,230.7006,231.4091,6975.0
2022-03-10 10:50:00,238.46,238.62,237.76,237.82,18946.0,231.448,231.6032,230.7685,230.8268,18946.0
2022-03-10 11:00:00,237.81,238.23,237.49,238.05,26331.0,230.8171,231.2247,230.5065,231.05,26331.0
2022-03-10 11:10:00,238.01,238.16,237.4,237.81,16718.0,231.0112,231.1568,230.4191,230.8171,16718.0
2022-03-10 11:20:00,237.78,237.82,236.81,237.03,15545.0,230.7879,230.8268,229.8465,230.06,15545.0
2022-03-10 11:30:00,236.97,237.24,236.7,236.84,30431.0,230.0018,230.2638,229.7397,229.8756,30431.0
2022-03-10 11:40:00,236.87,237.12,236.46,236.56,14795.0,229.9047,230.1474,229.5068,229.6038,14795.0
2022-03-10 11:50:00,236.62,237.26,236.41,237.26,11128.0,229.6621,230.2832,229.4582,230.2832,11128.0
2022-03-10 12:00:00,237.5,237.65,237.14,237.21,4069.0,230.5162,230.6618,230.1668,230.2347,4069.0
2022-03-10 12:10:00,237.26,237.41,236.91,237.13,7569.0,230.2832,230.4288,229.9435,230.1571,7569.0
2022-03-10 12:20:00,237.12,237.29,236.96,237.22,15433.0,230.1474,230.3124,229.9921,230.2444,15433.0
2022-03-10 12:30:00,237.19,237.19,236.02,236.16,12188.0,230.2153,230.2153,229.0797,229.2156,12188.0
2022-03-10 12:40:00,236.18,236.44,235.85,236.42,14201.0,229.235,229.4873,228.9147,229.4679,14201.0
2022-03-10 12:50:00,236.46,236.53,236.16,236.41,7650.0,229.5068,229.5747,229.2156,229.4582,7650.0
2022-03-10 13:00:00,236.39,236.42,236.04,236.28,13106.0,229.4388,229.4679,229.0991,229.3321,13106.0
2022-03-10 13:10:00,236.24,236.72,236.17,236.66,13132.0,229.2932,229.7591,229.2253,229.7009,13132.0
2022-03-10 13:20:00,236.65,236.77,235.87,236.3,25877.0,229.6912,229.8076,228.9341,229.3515,25877.0
2022-03-10 13:30:00,236.3,236.68,235.9,236.27,40932.0,229.3515,229.7203,228.9632,229.3223,40932.0
2022-03-10 13:40:00,236.28,237.22,236.23,237.22,28819.0,229.3321,230.2444,229.2835,230.2444,28819.0
2022-03-10 13:50:00,237.21,237.33,236.41,236.42,31382.0,230.2347,230.3512,229.4582,229.4679,31382.0
2022-03-10 14:00:00,236.42,237.67,236.02,237.07,53436.0,229.4679,230.6812,229.0797,230.0988,53436.0
2022-03-10 14:10:00,237.15,237.3,236.98,237.13,22944.0,230.1765,230.3221,230.0115,230.1571,22944.0
2022-03-10 14:20:00,237.22,237.42,236.96,237.21,16969.0,230.2444,230.4385,229.9921,230.2347,16969.0
2022-03-10 14:30:00,237.34,237.35,236.67,236.72,32315.0,230.3609,230.3706,229.7106,229.7591,32315.0
2022-03-10 14:40:00,236.71,237.24,236.63,237.18,21434.0,229.7494,230.2638,229.6718,230.2056,21434.0
2022-03-10 14:50:00,237.12,237.29,236.83,236.89,33781.0,230.1474,230.3124,229.8659,229.9241,33781.0
2022-03-10 15:00:00,236.98,237.14,236.63,236.84,13956.0,230.0115,230.1668,229.6718,229.8756,13956.0
2022-03-10 15:10:00,236.81,236.93,236.4,236.48,15605.0,229.8465,229.9629,229.4485,229.5262,15605.0
2022-03-10 15:20:00,236.5,236.62,235.9,236.56,11059.0,229.5456,229.6621,228.9632,229.6038,11059.0
2022-03-10 15:30:00,236.63,236.95,236.43,236.95,17777.0,229.6718,229.9824,229.4776,229.9824,17777.0
2022-03-10 15:40:00,237.0,237.42,236.75,237.12,75848.0,230.0309,230.4385,229.7882,230.1474,75848.0
2022-03-10 15:50:00,237.39,238.01,237.29,237.55,208599.0,230.4094,231.0112,230.3124,230.5647,208599.0
2022-03-11 09:30:00,238.01,239.13,237.66,238.56,23406.0,231.0112,232.0982,230.6715,231.545,23406.0
2022-03-11 09:40:00,238.43,238.43,237.47,237.91,16745.0,231.4188,231.4188,230.4871,230.9141,16745.0
2022-03-11 09:50:00,237.95,238.61,237.88,238.49,20746.0,230.9529,231.5935,230.885,231.4771,20746.0
2022-03-11 10:00:00,238.46,238.63,237.73,238.1,31324.0,231.448,231.613,230.7394,231.0985,31324.0
2022-03-11 10:10:00,238.05,238.55,237.91,238.21,14452.0,231.05,231.5353,230.9141,231.2053,14452.0
2022-03-11 10:20:00,238.12,238.55,237.11,238.04,19820.0,231.1179,231.5353,230.1376,231.0403,19820.0
2022-03-11 10:30:00,238.1,238.1,237.46,237.65,8351.0,231.0985,231.0985,230.4774,230.6618,8351.0
2022-03-11 10:40:00,237.72,238.19,237.71,237.85,9618.0,230.7297,231.1859,230.72,230.8559,9618.0
2022-03-11 10:50:00,237.83,238.62,237.46,238.62,10434.0,230.8365,231.6032,230.4774,231.6032,10434.0
2022-03-11 11:00:00,238.44,238.49,238.07,238.07,9834.0,231.4285,231.4771,231.0694,231.0694,9834.0
2022-03-11 11:10:00,238.0,238.02,237.17,237.42,23602.0,231.0015,231.0209,230.1959,230.4385,23602.0
2022-03-11 11:20:00,237.52,238.34,237.38,237.84,24980.0,230.5356,231.3315,230.3997,230.8462,24980.0
2022-03-11 11:30:00,237.9,237.9,237.38,237.79,13604.0,230.9044,230.9044,230.3997,230.7977,13604.0
2022-03-11 11:40:00,237.85,238.23,237.27,238.23,13200.0,230.8559,231.2247,230.2929,231.2247,13200.0
2022-03-11 11:50:00,238.13,238.8,237.71,238.67,13470.0,231.1277,231.778,230.72,231.6518,13470.0
2022-03-11 12:00:00,238.69,238.97,237.92,237.92,20852.0,231.6712,231.943,230.9238,230.9238,20852.0
2022-03-11 12:10:00,237.98,238.68,237.98,238.56,14631.0,230.9821,231.6615,230.9821,231.545,14631.0
2022-03-11 12:20:00,238.56,238.63,237.6,237.7,10637.0,231.545,231.613,230.6132,230.7103,10637.0
2022-03-11 12:30:00,237.65,237.87,236.82,237.01,8789.0,230.6618,230.8753,229.8562,230.0406,8789.0
2022-03-11 12:40:00,236.88,237.03,236.56,236.66,8196.0,229.9144,230.06,229.6038,229.7009,8196.0
2022-03-11 12:50:00,236.65,237.27,236.65,237.01,8279.0,229.6912,230.2929,229.6912,230.0406,8279.0
2022-03-11 13:00:00,237.0,237.19,236.86,237.0,9432.0,230.0309,230.2153,229.895,230.0309,9432.0
2022-03-11 13:10:00,237.0,237.13,236.28,236.47,14693.0,230.0309,230.1571,229.3321,229.5165,14693.0
2022-03-11 13:20:00,236.4,236.64,236.34,236.64,5942.0,229.4485,229.6815,229.3903,229.6815,5942.0
2022-03-11 13:30:00,236.66,236.74,236.25,236.36,9855.0,229.7009,229.7785,229.3029,229.4097,9855.0
2022-03-11 13:40:00,236.4,236.88,236.38,236.85,6727.0,229.4485,229.9144,229.4291,229.8853,6727.0
2022-03-11 13:50:00,236.91,236.93,235.99,236.06,12540.0,229.9435,229.9629,229.0506,229.1185,12540.0
2022-03-11 14:00:00,235.98,236.32,235.88,236.09,11007.0,229.0409,229.3709,228.9438,229.1476,11007.0
2022-03-11 14:10:00,236.03,236.32,235.75,235.75,10317.0,229.0894,229.3709,228.8176,228.8176,10317.0
2022-03-11 14:20:00,235.54,235.98,235.31,235.87,13977.0,228.6138,229.0409,228.3906,228.9341,13977.0
2022-03-11 14:30:00,235.85,235.9,235.36,235.6,11475.0,228.9147,228.9632,228.4391,228.6721,11475.0
2022-03-11 14:40:00,235.6,235.63,234.92,235.28,12437.0,228.6721,228.7012,228.012,228.3615,12437.0
2022-03-11 14:50:00,235.23,235.5,234.8,235.36,10403.0,228.3129,228.575,227.8956,228.4391,10403.0
2022-03-11 15:00:00,235.48,235.66,235.24,235.38,7182.0,228.5556,228.7303,228.3226,228.4585,7182.0
2022-03-11 15:10:00,235.4,235.51,234.96,235.16,11137.0,228.4779,228.5847,228.0509,228.245,11137.0
2022-03-11 15:20:00,235.12,235.19,234.52,234.52,17897.0,228.2062,228.2741,227.6238,227.6238,17897.0
2022-03-11 15:30:00,234.43,234.6,234.22,234.35,22297.0,227.5365,227.7015,227.3326,227.4588,22297.0
2022-03-11 15:40:00,234.27,234.37,233.96,234.17,25869.0,227.3812,227.4782,227.0803,227.2841,25869.0
2022-03-11 15:50:00,234.08,234.44,233.32,233.65,127330.0,227.1967,227.5462,226.4591,226.7794,127330.0
2022-03-14 09:30:00,234.86,235.17,233.41,234.4,51784.0,227.9538,228.2547,226.5464,227.5073,51784.0
2022-03-14 09:40:00,234.29,235.73,233.83,234.99,16634.0,227.4006,228.7982,226.9541,228.08,16634.0
2022-03-14 09:50:00,234.98,236.65,234.84,236.64,12391.0,228.0703,229.6912,227.9344,229.6815,12391.0
2022-03-14 10:00:00,236.46,236.63,234.76,235.21,53540.0,229.5068,229.6718,227.8568,228.2935,53540.0
2022-03-14 10:10:00,235.1,236.53,235.08,236.37,23518.0,228.1868,229.5747,228.1673,229.4194,23518.0
2022-03-14 10:20:00,236.5,237.0,236.41,237.0,18028.0,229.5456,230.0309,229.4582,230.0309,18028.0
2022-03-14 10:30:00,237.06,237.7,237.05,237.05,10274.0,230.0891,230.7103,230.0794,230.0794,10274.0
2022-03-14 10:40:00,237.17,237.88,237.16,237.7,7797.0,230.1959,230.885,230.1862,230.7103,7797.0
2022-03-14 10:50:00,237.69,239.41,237.49,239.41,31292.0,230.7006,232.37,230.5065,232.37,31292.0
2022-03-14 11:00:00,239.67,239.67,238.35,238.43,15526.0,232.6224,232.6224,231.3412,231.4188,15526.0
2022-03-14 11:10:00,238.5,238.5,237.99,238.33,7418.0,231.4868,231.4868,230.9918,231.3218,7418.0
2022-03-14 11:20:00,238.29,238.84,238.07,238.51,22954.0,231.2829,231.8168,231.0694,231.4965,22954.0
2022-03-14 11:30:00,238.41,238.86,238.26,238.55,5663.0,231.3994,231.8362,231.2538,231.5353,5663.0
2022-03-14 11:40:00,238.59,238.61,237.81,237.9,5715.0,231.5741,231.5935,230.8171,230.9044,5715.0
2022-03-14 11:50:00,237.88,238.41,237.81,237.94,6744.0,230.885,231.3994,230.8171,230.9432,6744.0
2022-03-14 12:00:00,237.95,237.95,237.14,237.25,7826.0,230.9529,230.9529,230.1668,230.2735,7826.0
2022-03-14 12:10:00,237.09,237.09,236.36,236.66,11933.0,230.1182,230.1182,229.4097,229.7009,11933.0
2022-03-14 12:20:00,236.62,236.62,236.08,236.42,10323.0,229.6621,229.6621,229.1379,229.4679,10323.0
2022-03-14 12:30:00,236.54,237.6,236.5,237.31,5754.0,229.5844,230.6132,229.5456,230.3318,5754.0
2022-03-14 12:40:00,237.57,237.7,236.75,236.82,8031.0,230.5841,230.7103,229.7882,229.8562,8031.0
2022-03-14 12:50:00,236.75,236.88,236.3,236.61,9017.0,229.7882,229.9144,229.3515,229.6524,9017.0
2022-03-14 13:00:00,236.62,236.91,236.5,236.91,5637.0,229.6621,229.9435,229.5456,229.9435,5637.0
2022-03-14 13:10:00,236.96,236.96,236.54,236.77,13182.0,229.9921,229.9921,229.5844,229.8076,13182.0
2022-03-14 13:20:00,236.93,236.93,236.46,236.53,8816.0,229.9629,229.9629,229.5068,229.5747,8816.0
2022-03-14 13:30:00,236.53,236.61,235.54,235.71,26314.0,229.5747,229.6524,228.6138,228.7788,26314.0
2022-03-14 13:40:00,235.8,236.1,235.57,235.78,10669.0,228.8662,229.1573,228.6429,228.8468,10669.0
2022-03-14 13:50:00,235.88,236.84,235.67,236.45,25458.0,228.9438,229.8756,228.74,229.4971,25458.0
2022-03-14 14:00:00,236.59,236.92,236.5,236.66,17161.0,229.6329,229.9532,229.5456,229.7009,17161.0
2022-03-14 14:10:00,236.71,236.78,236.48,236.66,12732.0,229.7494,229.8174,229.5262,229.7009,12732.0
2022-03-14 14:20:00,236.68,236.95,236.44,236.57,20166.0,229.7203,229.9824,229.4873,229.6135,20166.0
2022-03-14 14:30:00,236.64,237.02,236.63,236.63,11516.0,229.6815,230.0503,229.6718,229.6718,11516.0
2022-03-14 14:40:00,236.76,236.89,236.6,236.8,10844.0,229.7979,229.9241,229.6426,229.8368,10844.0
2022-03-14 14:50:00,236.8,237.6,236.75,237.48,10044.0,229.8368,230.6132,229.7882,230.4968,10044.0
2022-03-14 15:00:00,237.42,237.82,237.08,237.17,12886.0,230.4385,230.8268,230.1085,230.1959,12886.0
2022-03-14 15:10:00,237.25,237.95,237.24,237.54,17136.0,230.2735,230.9529,230.2638,230.555,17136.0
2022-03-14 15:20:00,237.44,237.75,237.35,237.35,28842.0,230.4579,230.7588,230.3706,230.3706,28842.0
2022-03-14 15:30:00,237.27,237.3,236.75,237.21,16625.0,230.2929,230.3221,229.7882,230.2347,16625.0
2022-03-14 15:40:00,237.23,237.58,237.01,237.25,30165.0,230.2541,230.5938,230.0406,230.2735,30165.0
2022-03-14 15:50:00,237.18,237.68,236.86,237.53,104901.0,230.2056,230.6909,229.895,230.5453,104901.0
2022-03-15 09:30:00,239.73,241.35,239.26,240.49,61849.0,232.6806,234.253,232.2244,233.4183,61849.0
2022-03-15 09:40:00,240.55,240.94,239.51,239.95,44981.0,233.4765,233.855,232.4671,232.8941,44981.0
2022-03-15 09:50:00,239.99,241.93,239.83,241.49,75278.0,232.933,234.8159,232.7777,234.3889,75278.0
2022-03-15 10:00:00,241.5,242.44,241.22,241.96,43178.0,234.3986,235.3109,234.1268,234.845,43178.0
2022-03-15 10:10:00,242.03,242.18,241.33,242.1,19978.0,234.913,235.0586,234.2336,234.9809,19978.0
2022-03-15 10:20:00,241.97,243.59,241.97,243.49,36266.0,234.8547,236.4271,234.8547,236.33,36266.0
2022-03-15 10:30:00,243.55,244.48,242.91,243.19,48542.0,236.3883,237.2909,235.7671,236.0389,48542.0
2022-03-15 10:40:00,243.13,243.33,242.52,242.89,16578.0,235.9806,236.1747,235.3886,235.7477,16578.0
2022-03-15 10:50:00,242.99,242.99,242.0,242.16,14509.0,235.8447,235.8447,234.8839,235.0391,14509.0
2022-03-15 11:00:00,242.1,242.65,242.1,242.61,9930.0,234.9809,235.5147,234.9809,235.4759,9930.0
2022-03-15 11:10:00,242.55,242.56,242.0,242.06,11040.0,235.4177,235.4274,234.8839,234.9421,11040.0
2022-03-15 11:20:00,242.06,242.85,241.62,242.85,9292.0,234.9421,235.7089,234.515,235.7089,9292.0
2022-03-15 11:30:00,242.83,243.44,242.8,243.36,16300.0,235.6894,236.2815,235.6603,236.2039,16300.0
2022-03-15 11:40:00,243.31,243.38,243.03,243.03,19149.0,236.1553,236.2233,235.8836,235.8836,19149.0
2022-03-15 11:50:00,243.07,243.48,241.63,241.86,11204.0,235.9224,236.3203,234.5247,234.748,11204.0
2022-03-15 12:00:00,241.76,241.96,241.35,241.78,12988.0,234.6509,234.845,234.253,234.6703,12988.0
2022-03-15 12:10:00,241.86,241.86,241.07,241.42,15739.0,234.748,234.748,233.9812,234.3209,15739.0
2022-03-15 12:20:00,241.36,242.15,241.19,242.09,19891.0,234.2627,235.0294,234.0977,234.9712,19891.0
2022-03-15 12:30:00,242.11,243.3,242.1,243.09,7912.0,234.9906,236.1456,234.9809,235.9418,7912.0
2022-03-15 12:40:00,243.0,243.09,242.37,242.37,8196.0,235.8544,235.9418,235.243,235.243,8196.0
2022-03-15 12:50:00,242.36,242.84,242.14,242.71,13615.0,235.2333,235.6992,235.0197,235.573,13615.0
2022-03-15 13:00:00,242.73,243.08,242.41,242.46,10061.0,235.5924,235.9321,235.2818,235.3303,10061.0
2022-03-15 13:10:00,242.36,242.45,242.01,242.13,51346.0,235.2333,235.3206,234.8936,235.01,51346.0
2022-03-15 13:20:00,242.11,242.94,242.09,242.15,16092.0,234.9906,235.7962,234.9712,235.0294,16092.0
2022-03-15 13:30:00,242.17,242.47,241.66,241.75,25238.0,235.0489,235.34,234.5539,234.6412,25238.0
2022-03-15 13:40:00,241.75,241.88,241.2,241.2,16193.0,234.6412,234.7674,234.1074,234.1074,16193.0
2022-03-15 13:50:00,241.25,241.52,241.06,241.4,21759.0,234.1559,234.418,233.9715,234.3015,21759.0
2022-03-15 14:00:00,241.34,241.52,240.75,241.15,16615.0,234.2433,234.418,233.6706,234.0588,16615.0
2022-03-15 14:10:00,241.11,241.22,240.18,240.44,16683.0,234.02,234.1268,233.1174,233.3697,16683.0
2022-03-15 14:20:00,240.26,240.43,239.96,240.12,11339.0,233.195,233.36,232.9038,233.0591,11339.0
2022-03-15 14:30:00,240.12,240.66,239.89,240.54,32902.0,233.0591,233.5833,232.8359,233.4668,32902.0
2022-03-15 14:40:00,240.56,240.95,240.45,240.94,19373.0,233.4862,233.8647,233.3794,233.855,19373.0
2022-03-15 14:50:00,240.99,241.2,240.32,240.98,37346.0,233.9036,234.1074,233.2533,233.8938,37346.0
2022-03-15 15:00:00,240.9,241.41,240.46,241.31,30653.0,233.8162,234.3112,233.3891,234.2141,30653.0
2022-03-15 15:10:00,241.38,242.09,241.18,242.04,13219.0,234.2821,234.9712,234.088,234.9227,13219.0
2022-03-15 15:20:00,242.11,242.54,241.92,242.53,14799.0,234.9906,235.408,234.8062,235.3983,14799.0
2022-03-15 15:30:00,242.76,243.26,242.56,242.74,22975.0,235.6215,236.1068,235.4274,235.6021,22975.0
2022-03-15 15:40:00,242.79,243.05,242.51,242.99,36239.0,235.6506,235.903,235.3789,235.8447,36239.0
2022-03-15 15:50:00,242.97,243.25,242.27,242.58,114043.0,235.8253,236.0971,235.1459,235.4468,114043.0
2022-03-16 09:30:00,244.98,246.46,243.54,245.75,41231.0,237.7762,239.2127,236.3786,238.5236,41231.0
2022-03-16 09:40:00,246.42,247.84,245.94,245.94,40483.0,239.1739,240.5521,238.708,238.708,40483.0
2022-03-16 09:50:00,246.13,246.54,245.39,245.81,24483.0,238.8924,239.2904,238.1742,238.5818,24483.0
2022-03-16 10:00:00,245.73,246.06,245.14,245.62,22379.0,238.5042,238.8245,237.9315,238.3974,22379.0
2022-03-16 10:10:00,245.73,248.74,245.55,248.04,16715.0,238.5042,241.4257,238.3295,240.7462,16715.0
2022-03-16 10:20:00,248.04,249.36,247.85,249.02,27127.0,240.7462,242.0274,240.5618,241.6974,27127.0
2022-03-16 10:30:00,249.26,249.6,247.76,248.47,23828.0,241.9304,242.2604,240.4745,241.1636,23828.0
2022-03-16 10:40:00,248.61,248.61,246.86,247.16,15458.0,241.2995,241.2995,239.6009,239.8921,15458.0
2022-03-16 10:50:00,247.02,248.01,247.02,247.99,13484.0,239.7562,240.7171,239.7562,240.6977,13484.0
2022-03-16 11:00:00,247.9,247.93,247.05,247.2,16315.0,240.6104,240.6395,239.7854,239.9309,16315.0
2022-03-16 11:10:00,247.29,248.07,247.14,247.97,29186.0,240.0183,240.7754,239.8727,240.6783,29186.0
2022-03-16 11:20:00,247.93,248.8,247.9,248.36,20321.0,240.6395,241.4839,240.6104,241.0568,20321.0
2022-03-16 11:30:00,248.38,248.77,247.77,247.95,17733.0,241.0762,241.4548,240.4842,240.6589,17733.0
2022-03-16 11:40:00,248.0,248.15,247.66,248.0,17442.0,240.7074,240.853,240.3774,240.7074,17442.0
2022-03-16 11:50:00,248.02,248.23,247.7,247.7,9122.0,240.7268,240.9307,240.4162,240.4162,9122.0
2022-03-16 12:00:00,247.67,248.38,247.61,247.93,7567.0,240.3871,241.0762,240.3289,240.6395,7567.0
2022-03-16 12:10:00,247.99,248.16,247.84,247.88,8861.0,240.6977,240.8627,240.5521,240.5909,8861.0
2022-03-16 12:20:00,247.97,248.65,247.65,247.96,16756.0,240.6783,241.3383,240.3677,240.6686,16756.0
2022-03-16 12:30:00,247.95,248.22,247.64,247.64,5613.0,240.6589,240.921,240.358,240.358,5613.0
2022-03-16 12:40:00,247.56,248.14,246.96,246.96,13373.0,240.2804,240.8433,239.698,239.698,13373.0
2022-03-16 12:50:00,246.91,247.12,246.51,246.52,17706.0,239.6495,239.8533,239.2612,239.2709,17706.0
2022-03-16 13:00:00,246.5,246.93,246.4,246.43,6184.0,239.2515,239.6689,239.1545,239.1836,6184.0
2022-03-16 13:10:00,246.27,246.5,246.05,246.3,8042.0,239.0283,239.2515,238.8148,239.0574,8042.0
2022-03-16 13:20:00,246.29,246.36,245.8,245.9,12819.0,239.0477,239.1156,238.5721,238.6692,12819.0
2022-03-16 13:30:00,245.96,246.24,245.89,245.97,10597.0,238.7274,238.9992,238.6595,238.7371,10597.0
2022-03-16 13:40:00,245.9,245.9,245.54,245.55,8798.0,238.6692,238.6692,238.3198,238.3295,8798.0
2022-03-16 13:50:00,245.48,245.62,244.9,245.0,14818.0,238.2615,238.3974,237.6986,237.7956,14818.0
2022-03-16 14:00:00,245.01,245.01,243.11,243.11,15631.0,237.8053,237.8053,235.9612,235.9612,15631.0
2022-03-16 14:10:00,243.18,243.27,241.79,242.38,33601.0,236.0292,236.1165,234.68,235.2527,33601.0
2022-03-16 14:20:00,242.4,242.4,240.33,240.4,25034.0,235.2721,235.2721,233.263,233.3309,25034.0
2022-03-16 14:30:00,240.5,241.45,239.66,241.45,35053.0,233.428,234.35,232.6127,234.35,35053.0
2022-03-16 14:40:00,241.6,242.33,241.25,242.02,36585.0,234.4956,235.2042,234.1559,234.9033,36585.0
2022-03-16 14:50:00,241.98,243.28,241.87,242.41,17800.0,234.8644,236.1262,234.7577,235.2818,17800.0
2022-03-16 15:00:00,242.41,243.64,241.98,242.77,21320.0,235.2818,236.4756,234.8644,235.6312,21320.0
2022-03-16 15:10:00,242.81,243.15,242.51,243.11,33133.0,235.67,236.0,235.3789,235.9612,33133.0
2022-03-16 15:20:00,243.15,243.7,242.96,243.16,25325.0,236.0,236.5339,235.8156,236.0097,25325.0
2022-03-16 15:30:00,243.11,243.17,242.44,242.71,32353.0,235.9612,236.0195,235.3109,235.573,32353.0
2022-03-16 15:40:00,242.71,243.25,241.99,243.19,38208.0,235.573,236.0971,234.8741,236.0389,38208.0
2022-03-16 15:50:00,243.23,244.61,243.07,244.39,119480.0,236.0777,237.4171,235.9224,237.2036,119480.0
2022-03-17 09:30:00,242.51,243.33,241.49,243.07,23219.0,235.3789,236.1747,234.3889,235.9224,23219.0
2022-03-17 09:40:00,243.24,243.7,242.48,243.4,13854.0,236.0874,236.5339,235.3497,236.2427,13854.0
2022-03-17 09:50:00,243.31,243.58,242.67,243.2,13974.0,236.1553,236.4174,235.5342,236.0486,13974.0
2022-03-17 10:00:00,243.37,244.49,243.36,244.33,15883.0,236.2136,237.3006,236.2039,237.1453,15883.0
2022-03-17 10:10:00,244.31,244.35,243.46,243.93,29396.0,237.1259,237.1648,236.3009,236.7571,29396.0
2022-03-17 10:20:00,244.06,244.43,243.84,244.21,5220.0,236.8833,237.2424,236.6697,237.0289,5220.0
2022-03-17 10:30:00,244.24,244.38,243.7,244.13,12977.0,237.058,237.1939,236.5339,236.9512,12977.0
2022-03-17 10:40:00,244.33,244.48,243.55,243.87,13764.0,237.1453,237.2909,236.3883,236.6989,13764.0
2022-03-17 10:50:00,243.93,244.16,242.52,242.53,19260.0,236.7571,236.9803,235.3886,235.3983,19260.0
2022-03-17 11:00:00,242.5,243.01,242.43,242.83,14691.0,235.3692,235.8642,235.3012,235.6894,14691.0
2022-03-17 11:10:00,242.82,242.82,242.13,242.44,17608.0,235.6797,235.6797,235.01,235.3109,17608.0
2022-03-17 11:20:00,242.46,243.24,242.44,242.97,9929.0,235.3303,236.0874,235.3109,235.8253,9929.0
2022-03-17 11:30:00,242.9,243.46,242.85,243.25,9294.0,235.7574,236.3009,235.7089,236.0971,9294.0
2022-03-17 11:40:00,243.34,243.73,243.02,243.02,7064.0,236.1845,236.563,235.8739,235.8739,7064.0
2022-03-17 11:50:00,243.02,243.77,243.02,243.58,12383.0,235.8739,236.6018,235.8739,236.4174,12383.0
2022-03-17 12:00:00,243.65,244.11,243.23,244.0,9276.0,236.4853,236.9318,236.0777,236.825,9276.0
2022-03-17 12:10:00,244.03,244.23,243.83,244.09,5736.0,236.8542,237.0483,236.66,236.9124,5736.0
2022-03-17 12:20:00,244.31,244.96,244.28,244.9,18496.0,237.1259,237.7568,237.0968,237.6986,18496.0
2022-03-17 12:30:00,244.76,245.79,244.76,245.48,16287.0,237.5627,238.5624,237.5627,238.2615,16287.0
2022-03-17 12:40:00,245.33,245.51,245.1,245.51,7463.0,238.1159,238.2906,237.8927,238.2906,7463.0
2022-03-17 12:50:00,245.48,245.85,245.39,245.74,7924.0,238.2615,238.6206,238.1742,238.5139,7924.0
2022-03-17 13:00:00,245.78,245.85,245.52,245.77,7569.0,238.5527,238.6206,238.3003,238.543,7569.0
2022-03-17 13:10:00,245.76,245.91,245.46,245.78,17292.0,238.5333,238.6789,238.2421,238.5527,17292.0
2022-03-17 13:20:00,245.7,246.87,245.65,246.75,33777.0,238.4751,239.6106,238.4265,239.4942,33777.0
2022-03-17 13:30:00,246.73,246.73,246.18,246.23,8199.0,239.4748,239.4748,238.9409,238.9895,8199.0
2022-03-17 13:40:00,246.26,246.41,245.93,246.4,13891.0,239.0186,239.1642,238.6983,239.1545,13891.0
2022-03-17 13:50:00,246.38,246.59,246.38,246.45,9139.0,239.1351,239.3389,239.1351,239.203,9139.0
2022-03-17 14:00:00,246.43,246.53,246.08,246.09,8792.0,239.1836,239.2806,238.8439,238.8536,8792.0
2022-03-17 14:10:00,246.1,246.29,245.4,245.43,15781.0,238.8633,239.0477,238.1839,238.213,15781.0
2022-03-17 14:20:00,245.41,246.01,245.29,245.78,33170.0,238.1936,238.7759,238.0771,238.5527,33170.0
2022-03-17 14:30:00,245.85,246.3,245.74,246.15,10802.0,238.6206,239.0574,238.5139,238.9118,10802.0
2022-03-17 14:40:00,246.15,246.56,246.05,246.52,7331.0,238.9118,239.3098,238.8148,239.2709,7331.0
2022-03-17 14:50:00,246.57,246.57,246.08,246.27,10728.0,239.3195,239.3195,238.8439,239.0283,10728.0
2022-03-17 15:00:00,246.21,246.29,245.96,246.07,14022.0,238.9701,239.0477,238.7274,238.8342,14022.0
2022-03-17 15:10:00,246.06,246.25,245.67,246.25,22320.0,238.8245,239.0089,238.4459,239.0089,22320.0
2022-03-17 15:20:00,246.3,246.47,246.12,246.23,7194.0,239.0574,239.2224,238.8827,238.9895,7194.0
2022-03-17 15:30:00,246.32,246.77,246.25,246.67,26937.0,239.0768,239.5136,239.0089,239.4165,26937.0
2022-03-17 15:40:00,246.67,247.14,246.65,247.14,44736.0,239.4165,239.8727,239.3971,239.8727,44736.0
2022-03-17 15:50:00,247.21,247.53,246.9,247.53,112319.0,239.9407,240.2512,239.6398,240.2512,112319.0
2022-03-18 09:30:00,248.13,248.13,246.59,247.14,360379.0,240.8336,240.8336,239.3389,239.8727,360379.0
2022-03-18 09:40:00,247.2,247.34,246.09,246.64,6295.0,239.9309,240.0668,238.8536,239.3874,6295.0
2022-03-18 09:50:00,246.33,246.44,245.44,245.86,7337.0,239.0865,239.1933,238.2227,238.6303,7337.0
2022-03-18 10:00:00,245.92,246.86,245.6,246.45,15704.0,238.6886,239.6009,238.378,239.203,15704.0
2022-03-18 10:10:00,246.6,247.21,246.59,246.96,8163.0,239.3486,239.9407,239.3389,239.698,8163.0
2022-03-18 10:20:00,246.86,246.89,246.21,246.23,10466.0,239.6009,239.6301,238.9701,238.9895,10466.0
2022-03-18 10:30:00,246.09,246.7,245.38,245.38,5544.0,238.8536,239.4456,238.1645,238.1645,5544.0
2022-03-18 10:40:00,245.27,246.13,245.27,245.85,7433.0,238.0577,238.8924,238.0577,238.6206,7433.0
2022-03-18 10:50:00,245.67,245.72,244.88,244.98,27129.0,238.4459,238.4945,237.6792,237.7762,27129.0
2022-03-18 11:00:00,245.19,246.58,245.19,246.35,10708.0,237.9801,239.3292,237.9801,239.1059,10708.0
2022-03-18 11:10:00,246.37,246.59,246.03,246.37,8185.0,239.1254,239.3389,238.7954,239.1254,8185.0
2022-03-18 11:20:00,246.28,246.28,245.81,246.09,12345.0,239.038,239.038,238.5818,238.8536,12345.0
2022-03-18 11:30:00,246.11,247.24,246.09,246.86,9356.0,238.873,239.9698,238.8536,239.6009,9356.0
2022-03-18 11:40:00,246.6,246.6,246.08,246.23,5423.0,239.3486,239.3486,238.8439,238.9895,5423.0
2022-03-18 11:50:00,246.15,246.64,246.11,246.17,8483.0,238.9118,239.3874,238.873,238.9312,8483.0
2022-03-18 12:00:00,246.09,246.25,245.91,246.08,12645.0,238.8536,239.0089,238.6789,238.8439,12645.0
2022-03-18 12:10:00,245.97,246.37,245.94,246.36,12917.0,238.7371,239.1254,238.708,239.1156,12917.0
2022-03-18 12:20:00,246.17,246.75,246.04,246.61,4956.0,238.9312,239.4942,238.8051,239.3583,4956.0
2022-03-18 12:30:00,246.71,247.29,246.71,247.17,4883.0,239.4554,240.0183,239.4554,239.9018,4883.0
2022-03-18 12:40:00,247.2,247.39,247.01,247.08,6427.0,239.9309,240.1154,239.7465,239.8145,6427.0
2022-03-18 12:50:00,247.06,247.46,247.06,247.3,9413.0,239.7951,240.1833,239.7951,240.028,9413.0
2022-03-18 13:00:00,247.31,248.0,247.31,247.88,8875.0,240.0377,240.7074,240.0377,240.5909,8875.0
2022-03-18 13:10:00,247.81,247.97,247.05,247.05,7927.0,240.523,240.6783,239.7854,239.7854,7927.0
2022-03-18 13:20:00,247.04,247.4,246.81,247.4,5452.0,239.7757,240.1251,239.5524,240.1251,5452.0
2022-03-18 13:30:00,247.38,247.49,247.09,247.13,6460.0,240.1057,240.2124,239.8242,239.863,6460.0
2022-03-18 13:40:00,247.09,247.36,246.95,247.21,27268.0,239.8242,240.0862,239.6883,239.9407,27268.0
2022-03-18 13:50:00,247.25,247.69,247.12,247.39,9690.0,239.9795,240.4065,239.8533,240.1154,9690.0
2022-03-18 14:00:00,247.49,247.77,247.42,247.67,6909.0,240.2124,240.4842,240.1445,240.3871,6909.0
2022-03-18 14:10:00,247.63,248.43,247.61,248.32,6360.0,240.3483,241.1248,240.3289,241.018,6360.0
2022-03-18 14:20:00,248.29,248.48,248.03,248.38,7287.0,240.9889,241.1733,240.7365,241.0762,7287.0
2022-03-18 14:30:00,248.48,249.09,248.16,248.99,15966.0,241.1733,241.7654,240.8627,241.6683,15966.0
2022-03-18 14:40:00,249.05,249.27,248.75,249.15,8335.0,241.7265,241.9401,241.4354,241.8236,8335.0
2022-03-18 14:50:00,249.14,249.4,249.04,249.32,10001.0,241.8139,242.0663,241.7168,241.9886,10001.0
2022-03-18 15:00:00,249.29,249.85,249.27,249.85,7704.0,241.9595,242.503,241.9401,242.503,7704.0
2022-03-18 15:10:00,249.8,250.45,249.72,250.45,19614.0,242.4545,243.0854,242.3768,243.0854,19614.0
2022-03-18 15:20:00,250.36,250.85,250.24,250.74,19267.0,242.998,243.4736,242.8816,243.3669,19267.0
2022-03-18 15:30:00,250.82,251.96,250.82,251.96,51167.0,243.4445,244.551,243.4445,244.551,51167.0
2022-03-18 15:40:00,251.95,252.63,251.66,252.54,78386.0,244.5413,245.2013,244.2598,245.1139,78386.0
2022-03-18 15:50:00,252.46,252.59,251.34,251.57,125732.0,245.0363,245.1624,243.9492,244.1724,125732.0
2022-03-21 09:30:00,251.2,251.88,250.36,250.99,23822.0,243.8133,244.4733,242.998,243.6095,23822.0
2022-03-21 09:40:00,250.81,250.99,248.37,248.38,16201.0,243.4348,243.6095,241.0665,241.0762,16201.0
2022-03-21 09:50:00,248.45,248.86,246.44,246.44,41928.0,241.1442,241.5421,239.1933,239.1933,41928.0
2022-03-21 10:00:00,246.66,246.73,244.96,245.08,20379.0,239.4068,239.4748,237.7568,237.8733,20379.0
2022-03-21 10:10:00,245.2,245.43,244.5,244.85,26962.0,237.9898,238.213,237.3103,237.65,26962.0
2022-03-21 10:20:00,244.81,245.19,244.37,245.11,13116.0,237.6112,237.9801,237.1842,237.9024,13116.0
2022-03-21 10:30:00,245.02,245.02,244.46,244.71,13471.0,237.815,237.815,237.2715,237.5142,13471.0
2022-03-21 10:40:00,244.79,246.37,244.78,246.37,7706.0,237.5918,239.1254,237.5821,239.1254,7706.0
2022-03-21 10:50:00,246.39,246.91,245.78,246.51,18768.0,239.1448,239.6495,238.5527,239.2612,18768.0
2022-03-21 11:00:00,246.5,246.8,246.04,246.11,8928.0,239.2515,239.5427,238.8051,238.873,8928.0
2022-03-21 11:10:00,246.04,246.96,246.04,246.86,5503.0,238.8051,239.698,238.8051,239.6009,5503.0
2022-03-21 11:20:00,246.87,247.75,246.76,247.73,12513.0,239.6106,240.4648,239.5039,240.4454,12513.0
2022-03-21 11:30:00,247.67,247.71,246.34,246.34,12236.0,240.3871,240.4259,239.0962,239.0962,12236.0
2022-03-21 11:40:00,246.43,246.43,245.91,246.28,8467.0,239.1836,239.1836,238.6789,239.038,8467.0
2022-03-21 11:50:00,246.37,246.88,246.36,246.49,13888.0,239.1254,239.6204,239.1156,239.2418,13888.0
2022-03-21 12:00:00,246.56,246.56,246.09,246.47,8915.0,239.3098,239.3098,238.8536,239.2224,8915.0
2022-03-21 12:10:00,246.37,246.83,246.33,246.83,5040.0,239.1254,239.5718,239.0865,239.5718,5040.0
2022-03-21 12:20:00,246.94,247.27,246.85,247.27,4625.0,239.6786,239.9989,239.5912,239.9989,4625.0
2022-03-21 12:30:00,247.24,247.26,245.19,245.27,14559.0,239.9698,239.9892,237.9801,238.0577,14559.0
2022-03-21 12:40:00,245.34,246.22,245.33,246.22,8694.0,238.1256,238.9798,238.1159,238.9798,8694.0
2022-03-21 12:50:00,246.04,246.05,245.3,245.5,5277.0,238.8051,238.8148,238.0868,238.2809,5277.0
2022-03-21 13:00:00,245.23,245.41,245.0,245.02,5853.0,238.0189,238.1936,237.7956,237.815,5853.0
2022-03-21 13:10:00,245.0,245.0,244.36,244.38,12411.0,237.7956,237.7956,237.1745,237.1939,12411.0
2022-03-21 13:20:00,244.23,244.67,244.14,244.32,5058.0,237.0483,237.4753,236.9609,237.1356,5058.0
2022-03-21 13:30:00,244.32,244.96,244.31,244.8,6412.0,237.1356,237.7568,237.1259,237.6015,6412.0
2022-03-21 13:40:00,244.85,245.0,244.53,244.67,7280.0,237.65,237.7956,237.3395,237.4753,7280.0
2022-03-21 13:50:00,244.75,244.95,244.6,244.75,6731.0,237.553,237.7471,237.4074,237.553,6731.0
2022-03-21 14:00:00,244.92,245.39,244.74,245.38,12706.0,237.718,238.1742,237.5433,238.1645,12706.0
2022-03-21 14:10:00,245.33,245.38,244.93,245.38,12932.0,238.1159,238.1645,237.7277,238.1645,12932.0
2022-03-21 14:20:00,245.38,246.29,245.38,245.99,7464.0,238.1645,239.0477,238.1645,238.7565,7464.0
2022-03-21 14:30:00,245.83,245.93,245.57,245.73,9377.0,238.6012,238.6983,238.3489,238.5042,9377.0
2022-03-21 14:40:00,245.75,246.39,245.7,246.0,8025.0,238.5236,239.1448,238.4751,238.7662,8025.0
2022-03-21 14:50:00,246.0,246.07,244.81,244.84,5808.0,238.7662,238.8342,237.6112,237.6403,5808.0
2022-03-21 15:00:00,244.87,244.94,244.72,244.77,7879.0,237.6695,237.7374,237.5239,237.5724,7879.0
2022-03-21 15:10:00,244.83,245.33,244.79,244.79,7492.0,237.6306,238.1159,237.5918,237.5918,7492.0
2022-03-21 15:20:00,244.72,245.45,244.71,245.43,9728.0,237.5239,238.2324,237.5142,238.213,9728.0
2022-03-21 15:30:00,245.47,245.67,244.78,244.87,17898.0,238.2518,238.4459,237.5821,237.6695,17898.0
2022-03-21 15:40:00,244.81,245.0,244.23,244.24,17195.0,237.6112,237.7956,237.0483,237.058,17195.0
2022-03-21 15:50:00,244.27,245.84,244.22,245.82,71967.0,237.0871,238.6109,237.0386,238.5915,71967.0
2022-03-22 09:30:00,251.49,251.49,248.55,248.84,43426.0,244.0948,244.0948,241.2412,241.5227,43426.0
2022-03-22 09:40:00,248.82,251.19,248.7,250.89,18941.0,241.5033,243.8036,241.3868,243.5124,18941.0
2022-03-22 09:50:00,250.94,250.94,249.68,249.8,11394.0,243.561,243.561,242.338,242.4545,11394.0
2022-03-22 10:00:00,250.2,251.17,250.2,250.24,17348.0,242.8427,243.7842,242.8427,242.8816,17348.0
2022-03-22 10:10:00,250.34,251.61,250.24,251.29,19962.0,242.9786,244.2113,242.8816,243.9007,19962.0
2022-03-22 10:20:00,251.26,251.82,250.72,250.79,10773.0,243.8716,244.4151,243.3474,243.4154,10773.0
2022-03-22 10:30:00,250.92,251.85,250.78,251.49,16509.0,243.5416,244.4442,243.4057,244.0948,16509.0
2022-03-22 10:40:00,251.67,251.84,251.05,251.71,33199.0,244.2695,244.4345,243.6677,244.3083,33199.0
2022-03-22 10:50:00,251.88,252.15,251.35,251.52,16324.0,244.4733,244.7354,243.9589,244.1239,16324.0
2022-03-22 11:00:00,251.59,251.59,250.37,251.45,19217.0,244.1919,244.1919,243.0077,244.056,19217.0
2022-03-22 11:10:00,251.24,251.6,250.84,251.17,16142.0,243.8521,244.2016,243.4639,243.7842,16142.0
2022-03-22 11:20:00,251.05,251.81,251.04,251.81,22550.0,243.6677,244.4054,243.658,244.4054,22550.0
2022-03-22 11:30:00,251.59,251.59,250.34,250.93,15898.0,244.1919,244.1919,242.9786,243.5513,15898.0
2022-03-22 11:40:00,250.84,251.08,250.28,250.76,13589.0,243.4639,243.6969,242.9204,243.3863,13589.0
2022-03-22 11:50:00,250.73,251.17,250.49,250.82,13391.0,243.3571,243.7842,243.1242,243.4445,13391.0
2022-03-22 12:00:00,250.73,251.42,250.73,251.41,14497.0,243.3571,244.0269,243.3571,244.0171,14497.0
2022-03-22 12:10:00,251.43,251.45,250.46,250.47,6379.0,244.0366,244.056,243.0951,243.1048,6379.0
2022-03-22 12:20:00,250.34,250.87,250.0,250.7,19327.0,242.9786,243.493,242.6486,243.328,19327.0
2022-03-22 12:30:00,250.58,251.02,250.38,251.02,5111.0,243.2116,243.6386,243.0174,243.6386,5111.0
2022-03-22 12:40:00,250.96,251.17,250.8,251.08,10237.0,243.5804,243.7842,243.4251,243.6969,10237.0
2022-03-22 12:50:00,251.25,251.37,251.1,251.32,5660.0,243.8619,243.9783,243.7163,243.9298,5660.0
2022-03-22 13:00:00,251.17,251.59,251.11,251.36,17043.0,243.7842,244.1919,243.726,243.9686,17043.0
2022-03-22 13:10:00,251.26,251.61,251.11,251.12,7335.0,243.8716,244.2113,243.726,243.7357,7335.0
2022-03-22 13:20:00,251.0,251.18,250.88,250.9,6145.0,243.6192,243.7939,243.5027,243.5221,6145.0
2022-03-22 13:30:00,250.96,250.99,250.2,250.32,7580.0,243.5804,243.6095,242.8427,242.9592,7580.0
2022-03-22 13:40:00,250.36,250.36,249.68,250.08,93759.0,242.998,242.998,242.338,242.7263,93759.0
2022-03-22 13:50:00,250.1,250.25,249.56,249.68,18353.0,242.7457,242.8913,242.2215,242.338,18353.0
2022-03-22 14:00:00,249.63,249.63,249.2,249.61,9344.0,242.2895,242.2895,241.8721,242.2701,9344.0
2022-03-22 14:10:00,249.62,249.8,249.5,249.66,8931.0,242.2798,242.4545,242.1633,242.3186,8931.0
2022-03-22 14:20:00,249.65,249.68,248.81,248.93,8509.0,242.3089,242.338,241.4936,241.6101,8509.0
2022-03-22 14:30:00,248.95,249.42,248.84,249.39,11769.0,241.6295,242.0857,241.5227,242.0565,11769.0
2022-03-22 14:40:00,249.35,249.62,249.27,249.43,18815.0,242.0177,242.2798,241.9401,242.0954,18815.0
2022-03-22 14:50:00,249.43,249.87,249.35,249.5,22724.0,242.0954,242.5224,242.0177,242.1633,22724.0
2022-03-22 15:00:00,249.49,249.83,249.44,249.58,18443.0,242.1536,242.4836,242.1051,242.241,18443.0
2022-03-22 15:10:00,249.58,249.78,249.46,249.49,20152.0,242.241,242.4351,242.1245,242.1536,20152.0
2022-03-22 15:20:00,249.48,249.6,249.09,249.12,34139.0,242.1439,242.2604,241.7654,241.7945,34139.0
2022-03-22 15:30:00,249.05,249.48,248.97,249.45,18691.0,241.7265,242.1439,241.6489,242.1148,18691.0
2022-03-22 15:40:00,249.51,250.36,249.36,250.22,24401.0,242.173,242.998,242.0274,242.8621,24401.0
2022-03-22 15:50:00,250.27,250.62,249.5,250.37,88539.0,242.9107,243.2504,242.1633,243.0077,88539.0
2022-03-23 09:30:00,248.42,249.32,246.93,248.12,55258.0,241.1151,241.9886,239.6689,240.8239,55258.0
2022-03-23 09:40:00,247.89,248.51,247.1,248.22,21760.0,240.6007,241.2024,239.8339,240.921,21760.0
2022-03-23 09:50:00,248.34,249.4,248.2,248.86,59463.0,241.0374,242.0663,240.9015,241.5421,59463.0
2022-03-23 10:00:00,248.67,249.34,248.6,248.91,17605.0,241.3577,242.008,241.2898,241.5907,17605.0
2022-03-23 10:10:00,248.96,249.12,248.54,248.8,11881.0,241.6392,241.7945,241.2315,241.4839,11881.0
2022-03-23 10:20:00,248.83,249.22,248.76,249.13,15982.0,241.513,241.8915,241.4451,241.8042,15982.0
2022-03-23 10:30:00,249.03,249.76,248.56,248.66,19320.0,241.7071,242.4157,241.251,241.348,19320.0
2022-03-23 10:40:00,248.75,248.83,247.79,247.82,8160.0,241.4354,241.513,240.5036,240.5327,8160.0
2022-03-23 10:50:00,247.89,247.93,247.32,247.32,6446.0,240.6007,240.6395,240.0474,240.0474,6446.0
2022-03-23 11:00:00,247.24,247.69,247.24,247.69,5345.0,239.9698,240.4065,239.9698,240.4065,5345.0
2022-03-23 11:10:00,247.46,247.87,247.32,247.87,5315.0,240.1833,240.5812,240.0474,240.5812,5315.0
2022-03-23 11:20:00,247.96,248.44,247.76,248.17,6309.0,240.6686,241.1345,240.4745,240.8724,6309.0
2022-03-23 11:30:00,248.06,248.08,247.54,247.63,4235.0,240.7657,240.7851,240.2609,240.3483,4235.0
2022-03-23 11:40:00,247.64,247.65,247.38,247.64,4967.0,240.358,240.3677,240.1057,240.358,4967.0
2022-03-23 11:50:00,247.91,247.91,247.38,247.48,4722.0,240.6201,240.6201,240.1057,240.2027,4722.0
2022-03-23 12:00:00,247.59,248.16,247.59,247.95,10868.0,240.3095,240.8627,240.3095,240.6589,10868.0
2022-03-23 12:10:00,247.87,248.1,247.42,248.01,4945.0,240.5812,240.8045,240.1445,240.7171,4945.0
2022-03-23 12:20:00,248.08,248.08,247.52,247.74,7887.0,240.7851,240.7851,240.2415,240.4551,7887.0
2022-03-23 12:30:00,247.76,247.89,247.5,247.73,5730.0,240.4745,240.6007,240.2221,240.4454,5730.0
2022-03-23 12:40:00,247.62,248.1,247.59,247.98,33931.0,240.3386,240.8045,240.3095,240.688,33931.0
2022-03-23 12:50:00,247.95,248.58,247.79,248.56,10297.0,240.6589,241.2704,240.5036,241.251,10297.0
2022-03-23 13:00:00,248.39,248.4,247.89,248.04,8043.0,241.086,241.0957,240.6007,240.7462,8043.0
2022-03-23 13:10:00,248.03,248.07,247.6,247.64,8874.0,240.7365,240.7754,240.3192,240.358,8874.0
2022-03-23 13:20:00,247.71,247.93,247.41,247.56,34677.0,240.4259,240.6395,240.1348,240.2804,34677.0
2022-03-23 13:30:00,247.55,247.99,247.45,247.83,20626.0,240.2707,240.6977,240.1736,240.5424,20626.0
2022-03-23 13:40:00,247.8,247.8,246.9,247.0,4453.0,240.5133,240.5133,239.6398,239.7368,4453.0
2022-03-23 13:50:00,246.99,247.83,246.99,247.73,12586.0,239.7271,240.5424,239.7271,240.4454,12586.0
2022-03-23 14:00:00,247.82,248.1,247.57,247.58,10194.0,240.5327,240.8045,240.2901,240.2998,10194.0
2022-03-23 14:10:00,247.56,247.87,247.28,247.87,13865.0,240.2804,240.5812,240.0086,240.5812,13865.0
2022-03-23 14:20:00,248.0,248.1,247.84,248.0,9339.0,240.7074,240.8045,240.5521,240.7074,9339.0
2022-03-23 14:30:00,247.9,247.98,247.13,247.7,32339.0,240.6104,240.688,239.863,240.4162,32339.0
2022-03-23 14:40:00,247.76,247.87,247.64,247.77,3694.0,240.4745,240.5812,240.358,240.4842,3694.0
2022-03-23 14:50:00,247.79,247.93,247.19,247.2,18335.0,240.5036,240.6395,239.9212,239.9309,18335.0
2022-03-23 15:00:00,247.31,247.75,247.18,247.41,32356.0,240.0377,240.4648,239.9115,240.1348,32356.0
2022-03-23 15:10:00,247.45,247.76,247.36,247.54,28761.0,240.1736,240.4745,240.0862,240.2609,28761.0
2022-03-23 15:20:00,247.44,247.89,247.44,247.86,13338.0,240.1639,240.6007,240.1639,240.5715,13338.0
2022-03-23 15:30:00,247.86,247.9,246.8,247.14,17768.0,240.5715,240.6104,239.5427,239.8727,17768.0
2022-03-23 15:40:00,247.08,247.92,247.02,247.64,31250.0,239.8145,240.6298,239.7562,240.358,31250.0
2022-03-23 15:50:00,247.71,247.79,247.26,247.58,94418.0,240.4259,240.5036,239.9892,240.2998,94418.0
2022-03-24 09:30:00,248.46,249.03,247.11,248.0,28822.0,241.1539,241.7071,239.8436,240.7074,28822.0
2022-03-24 09:40:00,247.91,248.62,247.76,248.0,13446.0,240.6201,241.3092,240.4745,240.7074,13446.0
2022-03-24 09:50:00,248.03,248.16,246.6,247.21,23958.0,240.7365,240.8627,239.3486,239.9407,23958.0
2022-03-24 10:00:00,247.12,248.14,247.07,247.99,17221.0,239.8533,240.8433,239.8048,240.6977,17221.0
2022-03-24 10:10:00,248.0,248.12,247.71,247.72,11805.0,240.7074,240.8239,240.4259,240.4357,11805.0
2022-03-24 10:20:00,247.76,248.1,247.76,248.0,12200.0,240.4745,240.8045,240.4745,240.7074,12200.0
2022-03-24 10:30:00,248.0,248.3,247.89,247.91,10817.0,240.7074,240.9986,240.6007,240.6201,10817.0
2022-03-24 10:40:00,247.89,248.31,247.7,248.13,19409.0,240.6007,241.0083,240.4162,240.8336,19409.0
2022-03-24 10:50:00,247.92,248.21,247.69,247.77,10711.0,240.6298,240.9112,240.4065,240.4842,10711.0
2022-03-24 11:00:00,247.78,248.52,247.39,247.68,17406.0,240.4939,241.2121,240.1154,240.3968,17406.0
2022-03-24 11:10:00,247.48,248.12,247.48,247.86,12812.0,240.2027,240.8239,240.2027,240.5715,12812.0
2022-03-24 11:20:00,247.85,248.35,247.69,248.35,14597.0,240.5618,241.0471,240.4065,241.0471,14597.0
2022-03-24 11:30:00,248.38,248.63,248.03,248.39,20306.0,241.0762,241.3189,240.7365,241.086,20306.0
2022-03-24 11:40:00,248.49,249.2,248.47,248.99,7181.0,241.183,241.8721,241.1636,241.6683,7181.0
2022-03-24 11:50:00,248.85,249.28,248.69,249.07,11463.0,241.5324,241.9498,241.3771,241.746,11463.0
2022-03-24 12:00:00,249.09,249.25,248.83,249.04,8196.0,241.7654,241.9207,241.513,241.7168,8196.0
2022-03-24 12:10:00,249.0,249.3,248.8,248.95,9041.0,241.678,241.9692,241.4839,241.6295,9041.0
2022-03-24 12:20:00,248.94,249.21,248.63,248.89,12968.0,241.6198,241.8818,241.3189,241.5713,12968.0
2022-03-24 12:30:00,248.89,248.95,248.41,248.9,15066.0,241.5713,241.6295,241.1054,241.581,15066.0
2022-03-24 12:40:00,248.84,249.15,248.76,248.78,11979.0,241.5227,241.8236,241.4451,241.4645,11979.0
2022-03-24 12:50:00,248.86,248.96,248.73,248.74,6152.0,241.5421,241.6392,241.416,241.4257,6152.0
2022-03-24 13:00:00,248.73,249.04,248.52,248.61,16716.0,241.416,241.7168,241.2121,241.2995,16716.0
2022-03-24 13:10:00,248.67,248.93,248.65,248.92,10121.0,241.3577,241.6101,241.3383,241.6004,10121.0
2022-03-24 13:20:00,248.9,249.09,248.7,248.76,16667.0,241.581,241.7654,241.3868,241.4451,16667.0
2022-03-24 13:30:00,248.71,248.99,248.65,248.82,24170.0,241.3965,241.6683,241.3383,241.5033,24170.0
2022-03-24 13:40:00,248.8,249.06,248.72,249.06,25757.0,241.4839,241.7363,241.4062,241.7363,25757.0
2022-03-24 13:50:00,249.02,249.28,248.95,249.16,16756.0,241.6974,241.9498,241.6295,241.8333,16756.0
2022-03-24 14:00:00,249.1,249.25,248.94,249.05,15370.0,241.7751,241.9207,241.6198,241.7265,15370.0
2022-03-24 14:10:00,249.0,249.42,248.89,249.01,35686.0,241.678,242.0857,241.5713,241.6877,35686.0
2022-03-24 14:20:00,248.95,248.96,248.65,248.73,12200.0,241.6295,241.6392,241.3383,241.416,12200.0
2022-03-24 14:30:00,248.74,248.74,248.17,248.43,9109.0,241.4257,241.4257,240.8724,241.1248,9109.0
2022-03-24 14:40:00,248.4,248.99,248.4,248.4,32120.0,241.0957,241.6683,241.0957,241.0957,32120.0
2022-03-24 14:50:00,248.45,249.35,248.45,249.03,14156.0,241.1442,242.0177,241.1442,241.7071,14156.0
2022-03-24 15:00:00,248.96,249.15,248.88,248.99,11266.0,241.6392,241.8236,241.5615,241.6683,11266.0
2022-03-24 15:10:00,248.93,249.12,248.84,249.1,10480.0,241.6101,241.7945,241.5227,241.7751,10480.0
2022-03-24 15:20:00,249.11,249.31,249.07,249.23,9068.0,241.7848,241.9789,241.746,241.9013,9068.0
2022-03-24 15:30:00,249.28,249.29,248.82,249.02,23211.0,241.9498,241.9595,241.5033,241.6974,23211.0
2022-03-24 15:40:00,249.03,249.27,248.9,249.24,26230.0,241.7071,241.9401,241.581,241.911,26230.0
2022-03-24 15:50:00,249.26,250.01,249.21,249.93,177695.0,241.9304,242.6583,241.8818,242.5807,177695.0
2022-03-25 09:30:00,249.29,250.79,248.42,248.61,38418.0,241.9595,243.4154,241.1151,241.2995,38418.0
2022-03-25 09:40:00,248.4,248.59,247.41,248.3,10302.0,241.0957,241.2801,240.1348,240.9986,10302.0
2022-03-25 09:50:00,248.32,248.44,247.45,248.0,62765.0,241.018,241.1345,240.1736,240.7074,62765.0
2022-03-25 10:00:00,248.06,248.44,247.43,248.1,30471.0,240.7657,241.1345,240.1542,240.8045,30471.0
2022-03-25 10:10:00,247.96,248.72,247.95,248.56,4341.0,240.6686,241.4062,240.6589,241.251,4341.0
2022-03-25 10:20:00,248.41,248.99,248.16,248.68,6656.0,241.1054,241.6683,240.8627,241.3674,6656.0
2022-03-25 10:30:00,248.89,249.57,248.82,249.4,9672.0,241.5713,242.2313,241.5033,242.0663,9672.0
2022-03-25 10:40:00,249.15,249.2,248.93,249.19,4976.0,241.8236,241.8721,241.6101,241.8624,4976.0
2022-03-25 10:50:00,249.14,249.71,249.04,249.45,10303.0,241.8139,242.3671,241.7168,242.1148,10303.0
2022-03-25 11:00:00,249.43,249.44,248.34,248.45,7852.0,242.0954,242.1051,241.0374,241.1442,7852.0
2022-03-25 11:10:00,248.07,248.16,247.66,248.02,5093.0,240.7754,240.8627,240.3774,240.7268,5093.0
2022-03-25 11:20:00,247.97,247.97,246.49,246.66,10999.0,240.6783,240.6783,239.2418,239.4068,10999.0
2022-03-25 11:30:00,246.6,247.24,246.29,247.23,12366.0,239.3486,239.9698,239.0477,239.9601,12366.0
2022-03-25 11:40:00,247.26,248.05,247.24,247.49,8000.0,239.9892,240.756,239.9698,240.2124,8000.0
2022-03-25 11:50:00,247.36,247.73,246.94,246.99,4405.0,240.0862,240.4454,239.6786,239.7271,4405.0
2022-03-25 12:00:00,247.0,247.84,246.92,247.64,9968.0,239.7368,240.5521,239.6592,240.358,9968.0
2022-03-25 12:10:00,247.75,247.75,247.27,247.3,6074.0,240.4648,240.4648,239.9989,240.028,6074.0
2022-03-25 12:20:00,247.26,247.26,246.51,246.77,4586.0,239.9892,239.9892,239.2612,239.5136,4586.0
2022-03-25 12:30:00,246.76,246.81,246.17,246.18,11668.0,239.5039,239.5524,238.9312,238.9409,11668.0
2022-03-25 12:40:00,246.31,246.53,246.15,246.39,8085.0,239.0671,239.2806,238.9118,239.1448,8085.0
2022-03-25 12:50:00,246.5,246.55,246.15,246.37,2251.0,239.2515,239.3001,238.9118,239.1254,2251.0
2022-03-25 13:00:00,246.35,246.55,246.0,246.36,9032.0,239.1059,239.3001,238.7662,239.1156,9032.0
2022-03-25 13:10:00,246.31,246.31,245.66,246.06,16492.0,239.0671,239.0671,238.4362,238.8245,16492.0
2022-03-25 13:20:00,246.18,246.2,245.39,245.57,13257.0,238.9409,238.9604,238.1742,238.3489,13257.0
2022-03-25 13:30:00,245.62,246.23,245.62,246.15,16024.0,238.3974,238.9895,238.3974,238.9118,16024.0
2022-03-25 13:40:00,246.15,246.19,245.68,245.94,8065.0,238.9118,238.9506,238.4556,238.708,8065.0
2022-03-25 13:50:00,245.93,246.09,245.79,245.99,5427.0,238.6983,238.8536,238.5624,238.7565,5427.0
2022-03-25 14:00:00,245.82,246.09,245.79,246.09,8049.0,238.5915,238.8536,238.5624,238.8536,8049.0
2022-03-25 14:10:00,246.2,246.27,245.99,246.19,10822.0,238.9604,239.0283,238.7565,238.9506,10822.0
2022-03-25 14:20:00,246.2,246.45,246.14,246.36,6754.0,238.9604,239.203,238.9021,239.1156,6754.0
2022-03-25 14:30:00,246.43,246.43,245.69,245.92,8606.0,239.1836,239.1836,238.4653,238.6886,8606.0
2022-03-25 14:40:00,245.93,245.97,245.66,245.83,7314.0,238.6983,238.7371,238.4362,238.6012,7314.0
2022-03-25 14:50:00,245.8,245.86,245.49,245.65,13172.0,238.5721,238.6303,238.2712,238.4265,13172.0
2022-03-25 15:00:00,245.63,245.63,244.91,244.91,15167.0,238.4071,238.4071,237.7083,237.7083,15167.0
2022-03-25 15:10:00,244.87,245.5,244.86,245.38,22379.0,237.6695,238.2809,237.6598,238.1645,22379.0
2022-03-25 15:20:00,245.36,245.36,244.61,244.63,22240.0,238.1451,238.1451,237.4171,237.4365,22240.0
2022-03-25 15:30:00,244.62,244.86,244.46,244.49,18549.0,237.4268,237.6598,237.2715,237.3006,18549.0
2022-03-25 15:40:00,244.56,244.95,244.54,244.8,32964.0,237.3686,237.7471,237.3492,237.6015,32964.0
2022-03-25 15:50:00,244.98,245.23,244.76,245.21,118002.0,237.7762,238.0189,237.5627,237.9995,118002.0
2022-03-28 09:30:00,245.54,245.75,244.11,244.51,24847.0,238.3198,238.5236,236.9318,237.32,24847.0
2022-03-28 09:40:00,244.71,246.77,244.57,246.74,33970.0,237.5142,239.5136,237.3783,239.4845,33970.0
2022-03-28 09:50:00,246.64,246.73,245.98,246.37,17256.0,239.3874,239.4748,238.7468,239.1254,17256.0
2022-03-28 10:00:00,246.37,246.37,245.38,245.63,35986.0,239.1254,239.1254,238.1645,238.4071,35986.0
2022-03-28 10:10:00,245.64,245.64,244.97,245.31,11314.0,238.4168,238.4168,237.7665,238.0965,11314.0
2022-03-28 10:20:00,245.34,245.34,244.65,244.8,8130.0,238.1256,238.1256,237.4559,237.6015,8130.0
2022-03-28 10:30:00,244.91,244.98,244.75,244.8,7278.0,237.7083,237.7762,237.553,237.6015,7278.0
2022-03-28 10:40:00,244.85,246.29,244.66,246.18,10619.0,237.65,239.0477,237.4656,238.9409,10619.0
2022-03-28 10:50:00,246.28,246.65,245.71,246.51,12747.0,239.038,239.3971,238.4848,239.2612,12747.0
2022-03-28 11:00:00,246.63,246.68,245.86,246.49,12521.0,239.3777,239.4262,238.6303,239.2418,12521.0
2022-03-28 11:10:00,246.66,247.09,246.66,246.9,9525.0,239.4068,239.8242,239.4068,239.6398,9525.0
2022-03-28 11:20:00,246.97,247.23,246.6,246.95,14005.0,239.7077,239.9601,239.3486,239.6883,14005.0
2022-03-28 11:30:00,246.99,247.07,246.14,246.21,8440.0,239.7271,239.8048,238.9021,238.9701,8440.0
2022-03-28 11:40:00,246.19,246.48,245.05,245.06,12014.0,238.9506,239.2321,237.8442,237.8539,12014.0
2022-03-28 11:50:00,245.04,245.25,244.74,244.74,16347.0,237.8345,238.0383,237.5433,237.5433,16347.0
2022-03-28 12:00:00,244.67,245.12,244.67,244.7,9606.0,237.4753,237.9121,237.4753,237.5045,9606.0
2022-03-28 12:10:00,244.73,244.83,244.32,244.5,21661.0,237.5336,237.6306,237.1356,237.3103,21661.0
2022-03-28 12:20:00,244.65,245.18,244.54,244.64,13496.0,237.4559,237.9703,237.3492,237.4462,13496.0
2022-03-28 12:30:00,244.7,245.29,244.7,245.09,8334.0,237.5045,238.0771,237.5045,237.883,8334.0
2022-03-28 12:40:00,245.08,245.65,245.04,245.63,10051.0,237.8733,238.4265,237.8345,238.4071,10051.0
2022-03-28 12:50:00,245.75,246.14,245.66,245.95,8196.0,238.5236,238.9021,238.4362,238.7177,8196.0
2022-03-28 13:00:00,246.06,246.18,245.45,245.87,10702.0,238.8245,238.9409,238.2324,238.6401,10702.0
2022-03-28 13:10:00,245.87,246.63,245.8,246.59,8259.0,238.6401,239.3777,238.5721,239.3389,8259.0
2022-03-28 13:20:00,246.64,246.72,246.4,246.61,19932.0,239.3874,239.4651,239.1545,239.3583,19932.0
2022-03-28 13:30:00,246.65,246.82,246.38,246.82,12133.0,239.3971,239.5621,239.1351,239.5621,12133.0
2022-03-28 13:40:00,246.95,247.05,246.72,246.84,6759.0,239.6883,239.7854,239.4651,239.5815,6759.0
2022-03-28 13:50:00,246.8,247.07,246.77,247.07,6700.0,239.5427,239.8048,239.5136,239.8048,6700.0
2022-03-28 14:00:00,247.0,247.42,246.84,247.3,11936.0,239.7368,240.1445,239.5815,240.028,11936.0
2022-03-28 14:10:00,247.32,247.38,247.02,247.09,12189.0,240.0474,240.1057,239.7562,239.8242,12189.0
2022-03-28 14:20:00,247.06,247.29,246.97,247.29,9781.0,239.7951,240.0183,239.7077,240.0183,9781.0
2022-03-28 14:30:00,247.28,247.36,246.84,246.89,8899.0,240.0086,240.0862,239.5815,239.6301,8899.0
2022-03-28 14:40:00,246.88,247.09,246.72,247.09,11778.0,239.6204,239.8242,239.4651,239.8242,11778.0
2022-03-28 14:50:00,247.24,248.0,247.24,248.0,9360.0,239.9698,240.7074,239.9698,240.7074,9360.0
2022-03-28 15:00:00,247.89,248.15,247.62,248.11,12376.0,240.6007,240.853,240.3386,240.8142,12376.0
2022-03-28 15:10:00,248.18,248.26,247.95,247.95,10352.0,240.8821,240.9598,240.6589,240.6589,10352.0
2022-03-28 15:20:00,247.98,248.44,247.98,248.39,12444.0,240.688,241.1345,240.688,241.086,12444.0
2022-03-28 15:30:00,248.35,248.79,248.33,248.63,19611.0,241.0471,241.4742,241.0277,241.3189,19611.0
2022-03-28 15:40:00,248.69,249.53,248.68,249.52,56672.0,241.3771,242.1924,241.3674,242.1827,56672.0
2022-03-28 15:50:00,249.48,250.62,249.35,250.58,136459.0,242.1439,243.2504,242.0177,243.2116,136459.0
2022-03-29 09:30:00,259.05,262.78,258.39,262.43,132849.0,251.4325,255.0528,250.7919,254.7131,132849.0
2022-03-29 09:40:00,262.82,264.43,262.18,263.6,76967.0,255.0916,256.6543,254.4705,255.8487,76967.0
2022-03-29 09:50:00,263.5,263.99,262.28,262.83,33652.0,255.7516,256.2272,254.5675,255.1013,33652.0
2022-03-29 10:00:00,262.72,262.72,260.4,260.88,29352.0,254.9946,254.9946,252.7428,253.2087,29352.0
2022-03-29 10:10:00,261.01,261.19,259.3,259.4,24238.0,253.3349,253.5096,251.6751,251.7722,24238.0
2022-03-29 10:20:00,259.3,260.19,258.96,260.18,15305.0,251.6751,252.539,251.3451,252.5293,15305.0
2022-03-29 10:30:00,260.31,260.84,259.87,260.05,28108.0,252.6554,253.1699,252.2284,252.4031,28108.0
2022-03-29 10:40:00,260.04,260.08,259.19,259.7,20179.0,252.3934,252.4322,251.5684,252.0634,20179.0
2022-03-29 10:50:00,259.73,260.07,259.21,259.21,29103.0,252.0925,252.4225,251.5878,251.5878,29103.0
2022-03-29 11:00:00,259.19,259.71,258.13,258.63,17918.0,251.5684,252.0731,250.5395,251.0248,17918.0
2022-03-29 11:10:00,258.62,258.62,257.18,258.03,20030.0,251.0151,251.0151,249.6175,250.4425,20030.0
2022-03-29 11:20:00,258.05,258.05,256.85,257.44,37279.0,250.4619,250.4619,249.2972,249.8698,37279.0
2022-03-29 11:30:00,257.37,257.61,257.06,257.06,11058.0,249.8019,250.0348,249.501,249.501,11058.0
2022-03-29 11:40:00,257.11,257.25,256.68,257.19,17384.0,249.5495,249.6854,249.1322,249.6272,17384.0
2022-03-29 11:50:00,257.19,257.44,256.98,257.44,14945.0,249.6272,249.8698,249.4234,249.8698,14945.0
2022-03-29 12:00:00,257.39,257.39,256.92,256.92,16281.0,249.8213,249.8213,249.3651,249.3651,16281.0
2022-03-29 12:10:00,257.03,257.45,256.78,256.92,13373.0,249.4719,249.8795,249.2292,249.3651,13373.0
2022-03-29 12:20:00,257.0,257.05,256.47,256.69,13287.0,249.4428,249.4913,248.9284,249.1419,13287.0
2022-03-29 12:30:00,256.69,257.02,256.31,256.85,16686.0,249.1419,249.4622,248.7731,249.2972,16686.0
2022-03-29 12:40:00,256.97,257.51,256.96,257.48,10073.0,249.4137,249.9378,249.4039,249.9087,10073.0
2022-03-29 12:50:00,257.45,257.78,257.19,257.65,16212.0,249.8795,250.1998,249.6272,250.0737,16212.0
2022-03-29 13:00:00,257.67,257.67,256.79,256.89,10756.0,250.0931,250.0931,249.2389,249.336,10756.0
2022-03-29 13:10:00,256.96,257.35,256.96,257.22,9310.0,249.4039,249.7825,249.4039,249.6563,9310.0
2022-03-29 13:20:00,257.08,257.35,256.78,257.32,20311.0,249.5204,249.7825,249.2292,249.7534,20311.0
2022-03-29 13:30:00,257.34,258.0,256.78,257.92,22927.0,249.7728,250.4134,249.2292,250.3357,22927.0
2022-03-29 13:40:00,257.72,257.78,257.35,257.55,35086.0,250.1416,250.1998,249.7825,249.9766,35086.0
2022-03-29 13:50:00,257.5,257.68,257.23,257.52,21518.0,249.9281,250.1028,249.666,249.9475,21518.0
2022-03-29 14:00:00,257.51,257.66,256.95,257.19,16217.0,249.9378,250.0834,249.3942,249.6272,16217.0
2022-03-29 14:10:00,257.27,257.54,256.89,256.94,8152.0,249.7048,249.9669,249.336,249.3845,8152.0
2022-03-29 14:20:00,257.01,257.14,256.71,257.05,12044.0,249.4525,249.5787,249.1613,249.4913,12044.0
2022-03-29 14:30:00,257.01,257.77,256.79,257.62,14929.0,249.4525,250.1901,249.2389,250.0445,14929.0
2022-03-29 14:40:00,257.6,257.93,257.31,257.64,12092.0,250.0251,250.3454,249.7437,250.064,12092.0
2022-03-29 14:50:00,257.53,258.51,257.52,258.44,15787.0,249.9572,250.9084,249.9475,250.8404,15787.0
2022-03-29 15:00:00,258.37,259.51,258.19,259.45,40295.0,250.7725,251.879,250.5978,251.8207,40295.0
2022-03-29 15:10:00,259.46,259.71,259.3,259.58,47129.0,251.8304,252.0731,251.6751,251.9469,47129.0
2022-03-29 15:20:00,259.61,260.03,259.22,260.01,51493.0,251.976,252.3837,251.5975,252.3643,51493.0
2022-03-29 15:30:00,260.01,260.27,259.83,259.86,37991.0,252.3643,252.6166,252.1896,252.2187,37991.0
2022-03-29 15:40:00,259.86,259.91,259.42,259.71,35144.0,252.2187,252.2672,251.7916,252.0731,35144.0
2022-03-29 15:50:00,259.68,260.09,259.22,259.34,135291.0,252.044,252.4419,251.5975,251.714,135291.0
2022-03-30 09:30:00,257.0,258.11,254.01,254.77,48130.0,249.4428,250.5201,246.5407,247.2783,48130.0
2022-03-30 09:40:00,254.82,256.43,254.59,256.02,45294.0,247.3269,248.8895,247.1036,248.4916,45294.0
2022-03-30 09:50:00,256.19,257.34,256.19,257.34,30545.0,248.6566,249.7728,248.6566,249.7728,30545.0
2022-03-30 10:00:00,257.32,257.66,255.71,256.05,13346.0,249.7534,250.0834,248.1907,248.5207,13346.0
2022-03-30 10:10:00,256.08,256.33,254.45,254.52,12648.0,248.5498,248.7925,246.9678,247.0357,12648.0
2022-03-30 10:20:00,254.64,255.07,254.29,254.83,7571.0,247.1522,247.5695,246.8125,247.3366,7571.0
2022-03-30 10:30:00,254.55,254.72,254.13,254.42,10073.0,247.0648,247.2298,246.6572,246.9386,10073.0
2022-03-30 10:40:00,254.42,254.77,253.6,254.71,19478.0,246.9386,247.2783,246.1428,247.2201,19478.0
2022-03-30 10:50:00,254.61,254.87,254.22,254.39,11073.0,247.1231,247.3754,246.7445,246.9095,11073.0
2022-03-30 11:00:00,254.4,254.92,254.11,254.35,10891.0,246.9192,247.4239,246.6378,246.8707,10891.0
2022-03-30 11:10:00,254.27,254.31,253.41,253.91,16743.0,246.793,246.8319,245.9583,246.4436,16743.0
2022-03-30 11:20:00,253.91,254.12,253.23,253.96,13123.0,246.4436,246.6475,245.7836,246.4922,13123.0
2022-03-30 11:30:00,253.93,253.98,253.34,253.55,15472.0,246.463,246.5116,245.8904,246.0942,15472.0
2022-03-30 11:40:00,253.58,253.61,253.19,253.4,8026.0,246.1233,246.1525,245.7448,245.9486,8026.0
2022-03-30 11:50:00,253.64,253.82,253.47,253.75,10509.0,246.1816,246.3563,246.0166,246.2883,10509.0
2022-03-30 12:00:00,253.83,254.31,253.09,253.27,7422.0,246.366,246.8319,245.6477,245.8225,7422.0
2022-03-30 12:10:00,253.28,253.78,253.14,253.7,9520.0,245.8322,246.3175,245.6963,246.2398,9520.0
2022-03-30 12:20:00,253.73,254.03,253.57,253.92,12821.0,246.2689,246.5601,246.1136,246.4533,12821.0
2022-03-30 12:30:00,254.09,254.13,253.74,254.07,5394.0,246.6183,246.6572,246.2786,246.5989,5394.0
2022-03-30 12:40:00,254.14,254.54,253.95,254.0,7665.0,246.6669,247.0551,246.4825,246.531,7665.0
2022-03-30 12:50:00,253.97,254.25,253.85,253.95,7749.0,246.5019,246.7736,246.3854,246.4825,7749.0
2022-03-30 13:00:00,253.94,253.98,253.38,253.39,10640.0,246.4728,246.5116,245.9292,245.9389,10640.0
2022-03-30 13:10:00,253.44,253.55,252.85,253.04,9785.0,245.9875,246.0942,245.4148,245.5992,9785.0
2022-03-30 13:20:00,253.0,253.07,252.65,252.76,7261.0,245.5604,245.6283,245.2207,245.3275,7261.0
2022-03-30 13:30:00,252.72,253.04,252.62,252.79,7946.0,245.2886,245.5992,245.1916,245.3566,7946.0
2022-03-30 13:40:00,252.7,252.8,252.24,252.61,12290.0,245.2692,245.3663,244.8227,245.1819,12290.0
2022-03-30 13:50:00,252.51,252.62,252.23,252.33,9943.0,245.0848,245.1916,244.813,244.9101,9943.0
2022-03-30 14:00:00,252.33,253.31,252.32,253.28,12761.0,244.9101,245.8613,244.9004,245.8322,12761.0
2022-03-30 14:10:00,253.33,253.46,252.62,252.79,10176.0,245.8807,246.0069,245.1916,245.3566,10176.0
2022-03-30 14:20:00,252.8,252.91,252.61,252.69,9026.0,245.3663,245.473,245.1819,245.2595,9026.0
2022-03-30 14:30:00,252.67,253.33,252.62,253.15,17817.0,245.2401,245.8807,245.1916,245.706,17817.0
2022-03-30 14:40:00,253.15,253.26,252.65,252.65,12287.0,245.706,245.8127,245.2207,245.2207,12287.0
2022-03-30 14:50:00,252.52,252.79,252.19,252.79,15209.0,245.0945,245.3566,244.7742,245.3566,15209.0
2022-03-30 15:00:00,252.77,252.88,252.57,252.79,7605.0,245.3372,245.4439,245.143,245.3566,7605.0
2022-03-30 15:10:00,252.81,253.02,252.59,252.72,12418.0,245.376,245.5798,245.1624,245.2886,12418.0
2022-03-30 15:20:00,252.68,252.73,252.31,252.59,16495.0,245.2498,245.2983,244.8907,245.1624,16495.0
2022-03-30 15:30:00,252.52,252.77,252.36,252.4,17394.0,245.0945,245.3372,244.9392,244.978,17394.0
2022-03-30 15:40:00,252.34,253.18,252.23,252.58,24549.0,244.9198,245.7351,244.813,245.1527,24549.0
2022-03-30 15:50:00,252.49,253.25,252.3,253.19,77372.0,245.0654,245.803,244.881,245.7448,77372.0
2022-03-31 09:30:00,253.45,253.8,251.43,251.75,41175.0,245.9972,246.3369,244.0366,244.3472,41175.0
2022-03-31 09:40:00,251.87,253.16,251.85,252.45,30781.0,244.4636,245.7157,244.4442,245.0266,30781.0
2022-03-31 09:50:00,252.81,253.0,251.71,252.69,16804.0,245.376,245.5604,244.3083,245.2595,16804.0
2022-03-31 10:00:00,252.59,252.84,251.66,251.85,12878.0,245.1624,245.4051,244.2598,244.4442,12878.0
2022-03-31 10:10:00,251.76,252.95,251.76,252.88,10056.0,244.3569,245.5119,244.3569,245.4439,10056.0
2022-03-31 10:20:00,252.95,255.0,252.9,254.72,16383.0,245.5119,247.5016,245.4633,247.2298,16383.0
2022-03-31 10:30:00,254.72,255.5,254.67,254.84,9736.0,247.2298,247.9869,247.1813,247.3463,9736.0
2022-03-31 10:40:00,254.84,255.28,254.76,255.15,7358.0,247.3463,247.7733,247.2686,247.6472,7358.0
2022-03-31 10:50:00,255.19,255.47,255.19,255.28,7124.0,247.686,247.9578,247.686,247.7733,7124.0
2022-03-31 11:00:00,255.2,255.44,254.92,255.1,6850.0,247.6957,247.9286,247.4239,247.5986,6850.0
2022-03-31 11:10:00,255.14,255.29,254.83,254.96,6454.0,247.6375,247.7831,247.3366,247.4628,6454.0
2022-03-31 11:20:00,254.92,255.0,254.05,254.08,9701.0,247.4239,247.5016,246.5795,246.6086,9701.0
2022-03-31 11:30:00,254.12,254.29,253.59,253.93,9079.0,246.6475,246.8125,246.133,246.463,9079.0
2022-03-31 11:40:00,253.84,254.26,253.81,254.19,6118.0,246.3757,246.7833,246.3466,246.7154,6118.0
2022-03-31 11:50:00,254.03,254.48,253.9,254.12,12863.0,246.5601,246.9969,246.4339,246.6475,12863.0
2022-03-31 12:00:00,254.17,254.5,254.09,254.29,4153.0,246.696,247.0163,246.6183,246.8125,4153.0
2022-03-31 12:10:00,254.24,254.28,253.81,253.85,4869.0,246.7639,246.8028,246.3466,246.3854,4869.0
2022-03-31 12:20:00,253.75,254.0,253.25,253.25,4437.0,246.2883,246.531,245.803,245.803,4437.0
2022-03-31 12:30:00,253.28,253.56,253.14,253.32,8210.0,245.8322,246.1039,245.6963,245.871,8210.0
2022-03-31 12:40:00,253.25,253.58,253.11,253.12,5530.0,245.803,246.1233,245.6672,245.6769,5530.0
2022-03-31 12:50:00,253.17,253.17,252.56,252.67,9433.0,245.7254,245.7254,245.1333,245.2401,9433.0
2022-03-31 13:00:00,252.65,252.69,252.05,252.3,15934.0,245.2207,245.2595,244.6383,244.881,15934.0
2022-03-31 13:10:00,252.31,252.34,251.8,252.05,11616.0,244.8907,244.9198,244.3957,244.6383,11616.0
2022-03-31 13:20:00,252.02,252.38,251.84,252.29,10191.0,244.6092,244.9586,244.4345,244.8713,10191.0
2022-03-31 13:30:00,252.24,252.46,251.74,252.01,14871.0,244.8227,245.0363,244.3374,244.5995,14871.0
2022-03-31 13:40:00,252.01,252.3,252.01,252.18,8898.0,244.5995,244.881,244.5995,244.7645,8898.0
2022-03-31 13:50:00,252.23,252.43,251.91,251.99,11283.0,244.813,245.0072,244.5024,244.5801,11283.0
2022-03-31 14:00:00,251.91,251.98,251.55,251.82,9619.0,244.5024,244.5704,244.153,244.4151,9619.0
2022-03-31 14:10:00,251.84,252.04,251.72,251.99,9407.0,244.4345,244.6286,244.318,244.5801,9407.0
2022-03-31 14:20:00,251.95,252.27,251.94,252.27,8991.0,244.5413,244.8519,244.5316,244.8519,8991.0
2022-03-31 14:30:00,252.28,252.33,251.73,251.84,11053.0,244.8616,244.9101,244.3277,244.4345,11053.0
2022-03-31 14:40:00,251.84,252.1,251.5,251.5,9518.0,244.4345,244.6869,244.1045,244.1045,9518.0
2022-03-31 14:50:00,251.51,251.69,251.32,251.67,9975.0,244.1142,244.2889,243.9298,244.2695,9975.0
2022-03-31 15:00:00,251.8,252.33,251.74,252.02,22409.0,244.3957,244.9101,244.3374,244.6092,22409.0
2022-03-31 15:10:00,251.96,252.01,251.69,251.69,17734.0,244.551,244.5995,244.2889,244.2889,17734.0
2022-03-31 15:20:00,251.64,251.66,251.2,251.54,23796.0,244.2404,244.2598,243.8133,244.1433,23796.0
2022-03-31 15:30:00,251.57,251.85,251.22,251.55,59853.0,244.1724,244.4442,243.8327,244.153,59853.0
2022-03-31 15:40:00,251.5,251.62,250.85,250.85,46270.0,244.1045,244.221,243.4736,243.4736,46270.0
2022-03-31 15:50:00,250.98,251.26,249.83,249.85,140631.0,243.5998,243.8716,242.4836,242.503,140631.0
2022-04-01 09:30:00,251.36,252.35,249.92,250.34,45660.0,243.9686,244.9295,242.571,242.9786,45660.0
2022-04-01 09:40:00,250.44,251.37,249.64,251.37,13973.0,243.0757,243.9783,242.2992,243.9783,13973.0
2022-04-01 09:50:00,251.21,252.68,251.09,252.32,7702.0,243.823,245.2498,243.7066,244.9004,7702.0
2022-04-01 10:00:00,252.58,253.35,252.09,252.49,13358.0,245.1527,245.9001,244.6772,245.0654,13358.0
2022-04-01 10:10:00,252.51,253.3,252.02,252.07,9059.0,245.0848,245.8516,244.6092,244.6577,9059.0
2022-04-01 10:20:00,251.96,251.96,251.09,251.09,10461.0,244.551,244.551,243.7066,243.7066,10461.0
2022-04-01 10:30:00,251.15,252.4,251.1,252.34,20098.0,243.7648,244.978,243.7163,244.9198,20098.0
2022-04-01 10:40:00,252.39,253.29,252.27,253.15,21882.0,244.9683,245.8419,244.8519,245.706,21882.0
2022-04-01 10:50:00,253.2,253.58,252.98,253.18,10648.0,245.7545,246.1233,245.541,245.7351,10648.0
2022-04-01 11:00:00,253.09,253.37,252.86,253.33,13229.0,245.6477,245.9195,245.4245,245.8807,13229.0
2022-04-01 11:10:00,253.28,253.78,253.13,253.49,12242.0,245.8322,246.3175,245.6866,246.036,12242.0
2022-04-01 11:20:00,253.44,253.6,252.76,252.81,11434.0,245.9875,246.1428,245.3275,245.376,11434.0
2022-04-01 11:30:00,252.83,252.85,252.15,252.42,9714.0,245.3954,245.4148,244.7354,244.9974,9714.0
2022-04-01 11:40:00,252.31,252.51,251.85,252.15,14483.0,244.8907,245.0848,244.4442,244.7354,14483.0
2022-04-01 11:50:00,252.09,252.56,251.81,252.02,16429.0,244.6772,245.1333,244.4054,244.6092,16429.0
2022-04-01 12:00:00,252.1,252.31,251.73,251.99,7200.0,244.6869,244.8907,244.3277,244.5801,7200.0
2022-04-01 12:10:00,252.01,252.59,251.94,252.41,7052.0,244.5995,245.1624,244.5316,244.9877,7052.0
2022-04-01 12:20:00,252.54,252.77,252.45,252.6,6278.0,245.1139,245.3372,245.0266,245.1722,6278.0
2022-04-01 12:30:00,252.5,252.53,251.74,252.22,12999.0,245.0751,245.1042,244.3374,244.8033,12999.0
2022-04-01 12:40:00,252.12,252.97,252.05,252.38,10323.0,244.7063,245.5313,244.6383,244.9586,10323.0
2022-04-01 12:50:00,252.41,252.77,252.18,252.61,7555.0,244.9877,245.3372,244.7645,245.1819,7555.0
2022-04-01 13:00:00,252.52,253.03,252.44,252.81,10550.0,245.0945,245.5895,245.0169,245.376,10550.0
2022-04-01 13:10:00,252.79,253.31,252.79,253.31,7699.0,245.3566,245.8613,245.3566,245.8613,7699.0
2022-04-01 13:20:00,253.3,253.37,252.79,253.24,9121.0,245.8516,245.9195,245.3566,245.7933,9121.0
2022-04-01 13:30:00,253.15,254.32,253.05,254.24,13408.0,245.706,246.8416,245.6089,246.7639,13408.0
2022-04-01 13:40:00,254.16,254.59,254.05,254.22,11033.0,246.6863,247.1036,246.5795,246.7445,11033.0
2022-04-01 13:50:00,254.19,254.78,254.14,254.65,14670.0,246.7154,247.2881,246.6669,247.1619,14670.0
2022-04-01 14:00:00,254.66,255.32,254.59,255.01,16176.0,247.1716,247.8122,247.1036,247.5113,16176.0
2022-04-01 14:10:00,255.01,255.28,254.85,254.85,12559.0,247.5113,247.7733,247.356,247.356,12559.0
2022-04-01 14:20:00,254.87,254.98,254.4,254.65,35024.0,247.3754,247.4822,246.9192,247.1619,35024.0
2022-04-01 14:30:00,254.69,254.82,254.23,254.39,28524.0,247.2007,247.3269,246.7542,246.9095,28524.0
2022-04-01 14:40:00,254.46,254.68,254.01,254.1,15517.0,246.9775,247.191,246.5407,246.628,15517.0
2022-04-01 14:50:00,254.08,254.14,253.68,253.86,18753.0,246.6086,246.6669,246.2204,246.3951,18753.0
2022-04-01 15:00:00,253.88,254.43,253.77,254.09,11906.0,246.4145,246.9483,246.3078,246.6183,11906.0
2022-04-01 15:10:00,254.14,254.4,253.8,253.8,10516.0,246.6669,246.9192,246.3369,246.3369,10516.0
2022-04-01 15:20:00,253.75,253.99,253.63,253.78,14818.0,246.2883,246.5213,246.1719,246.3175,14818.0
2022-04-01 15:30:00,253.69,253.92,253.55,253.62,15829.0,246.2301,246.4533,246.0942,246.1622,15829.0
2022-04-01 15:40:00,253.51,253.88,253.36,253.75,34590.0,246.0554,246.4145,245.9098,246.2883,34590.0
2022-04-01 15:50:00,253.82,255.37,253.82,255.16,134227.0,246.3563,247.8607,246.3563,247.6569,134227.0
2022-04-04 09:30:00,253.82,254.35,252.32,254.05,23167.0,246.3563,246.8707,244.9004,246.5795,23167.0
2022-04-04 09:40:00,254.23,254.43,253.08,253.33,33195.0,246.7542,246.9483,245.638,245.8807,33195.0
2022-04-04 09:50:00,253.44,254.3,253.33,254.05,38633.0,245.9875,246.8222,245.8807,246.5795,38633.0
2022-04-04 10:00:00,253.96,254.62,253.57,254.34,24495.0,246.4922,247.1328,246.1136,246.861,24495.0
2022-04-04 10:10:00,254.31,254.79,253.89,254.44,28817.0,246.8319,247.2978,246.4242,246.958,28817.0
2022-04-04 10:20:00,254.45,255.34,254.45,255.34,37203.0,246.9678,247.8316,246.9678,247.8316,37203.0
2022-04-04 10:30:00,255.34,255.51,254.5,255.13,24901.0,247.8316,247.9966,247.0163,247.6278,24901.0
2022-04-04 10:40:00,255.13,255.19,254.45,255.05,11728.0,247.6278,247.686,246.9678,247.5501,11728.0
2022-04-04 10:50:00,255.06,255.14,254.03,254.28,10037.0,247.5598,247.6375,246.5601,246.8028,10037.0
2022-04-04 11:00:00,254.22,255.4,254.21,255.24,9375.0,246.7445,247.8898,246.7348,247.7345,9375.0
2022-04-04 11:10:00,255.17,255.85,254.93,255.85,11671.0,247.6666,248.3266,247.4336,248.3266,11671.0
2022-04-04 11:20:00,255.77,256.15,255.51,256.02,21521.0,248.2489,248.6178,247.9966,248.4916,21521.0
2022-04-04 11:30:00,256.08,256.44,255.6,255.98,6305.0,248.5498,248.8992,248.0839,248.4528,6305.0
2022-04-04 11:40:00,255.89,256.66,255.73,256.53,17224.0,248.3654,249.1128,248.2101,248.9866,17224.0
2022-04-04 11:50:00,256.57,256.92,256.47,256.74,5032.0,249.0254,249.3651,248.9284,249.1904,5032.0
2022-04-04 12:00:00,256.75,256.84,256.46,256.54,9026.0,249.2001,249.2875,248.9187,248.9963,9026.0
2022-04-04 12:10:00,256.55,256.84,256.52,256.52,29263.0,249.006,249.2875,248.9769,248.9769,29263.0
2022-04-04 12:20:00,256.57,256.85,256.39,256.8,9516.0,249.0254,249.2972,248.8507,249.2487,9516.0
2022-04-04 12:30:00,256.8,257.46,256.75,257.11,48239.0,249.2487,249.8892,249.2001,249.5495,48239.0
2022-04-04 12:40:00,257.06,257.1,256.38,256.81,13622.0,249.501,249.5398,248.841,249.2584,13622.0
2022-04-04 12:50:00,256.93,257.01,255.68,255.79,9631.0,249.3748,249.4525,248.1616,248.2684,9631.0
2022-04-04 13:00:00,255.63,256.06,255.46,255.89,28366.0,248.1131,248.5304,247.9481,248.3654,28366.0
2022-04-04 13:10:00,255.89,256.65,255.87,256.58,15495.0,248.3654,249.1031,248.346,249.0351,15495.0
2022-04-04 13:20:00,256.57,257.17,256.55,257.17,26016.0,249.0254,249.6078,249.006,249.6078,26016.0
2022-04-04 13:30:00,257.17,257.27,256.66,256.81,11244.0,249.6078,249.7048,249.1128,249.2584,11244.0
2022-04-04 13:40:00,256.73,257.05,256.47,256.84,6746.0,249.1807,249.4913,248.9284,249.2875,6746.0
2022-04-04 13:50:00,257.0,257.49,256.9,257.31,10105.0,249.4428,249.9184,249.3457,249.7437,10105.0
2022-04-04 14:00:00,257.21,257.33,256.93,256.93,8800.0,249.6466,249.7631,249.3748,249.3748,8800.0
2022-04-04 14:10:00,256.89,257.44,256.84,257.44,8241.0,249.336,249.8698,249.2875,249.8698,8241.0
2022-04-04 14:20:00,257.38,257.49,257.06,257.38,10648.0,249.8116,249.9184,249.501,249.8116,10648.0
2022-04-04 14:30:00,257.42,257.77,257.13,257.66,16843.0,249.8504,250.1901,249.5689,250.0834,16843.0
2022-04-04 14:40:00,257.76,258.06,257.67,258.03,18750.0,250.1804,250.4716,250.0931,250.4425,18750.0
2022-04-04 14:50:00,258.02,258.28,257.63,257.7,14675.0,250.4328,250.6851,250.0542,250.1222,14675.0
2022-04-04 15:00:00,257.63,257.85,257.52,257.7,9630.0,250.0542,250.2678,249.9475,250.1222,9630.0
2022-04-04 15:10:00,257.76,257.82,257.56,257.61,10294.0,250.1804,250.2387,249.9863,250.0348,10294.0
2022-04-04 15:20:00,257.65,258.19,257.64,258.05,25311.0,250.0737,250.5978,250.064,250.4619,25311.0
2022-04-04 15:30:00,258.07,258.48,257.96,258.27,23263.0,250.4813,250.8793,250.3745,250.6754,23263.0
2022-04-04 15:40:00,258.29,258.44,257.66,258.15,35177.0,250.6948,250.8404,250.0834,250.559,35177.0
2022-04-04 15:50:00,258.12,259.08,258.05,259.08,133907.0,250.5298,251.4616,250.4619,251.4616,133907.0
2022-04-05 09:30:00,258.28,259.55,257.78,258.08,27922.0,250.6851,251.9178,250.1998,250.491,27922.0
2022-04-05 09:40:00,258.15,258.51,257.5,257.52,26716.0,250.559,250.9084,249.9281,249.9475,26716.0
2022-04-05 09:50:00,257.49,258.48,256.75,258.37,40653.0,249.9184,250.8793,249.2001,250.7725,40653.0
2022-04-05 10:00:00,258.37,259.11,257.51,257.85,34696.0,250.7725,251.4907,249.9378,250.2678,34696.0
2022-04-05 10:10:00,257.95,258.01,257.02,257.67,10370.0,250.3648,250.4231,249.4622,250.0931,10370.0
2022-04-05 10:20:00,257.68,258.68,257.4,258.67,12658.0,250.1028,251.0734,249.831,251.0637,12658.0
2022-04-05 10:30:00,258.68,259.75,258.68,259.66,8752.0,251.0734,252.1119,251.0734,252.0246,8752.0
2022-04-05 10:40:00,259.59,260.85,259.58,260.63,28582.0,251.9566,253.1796,251.9469,252.966,28582.0
2022-04-05 10:50:00,260.76,261.14,260.47,260.94,28110.0,253.0922,253.461,252.8107,253.2669,28110.0
2022-04-05 11:00:00,261.0,261.07,260.44,260.63,18393.0,253.3251,253.3931,252.7816,252.966,18393.0
2022-04-05 11:10:00,260.63,261.05,260.47,260.69,16221.0,252.966,253.3737,252.8107,253.0243,16221.0
2022-04-05 11:20:00,260.78,261.04,260.67,260.74,13504.0,253.1116,253.364,253.0049,253.0728,13504.0
2022-04-05 11:30:00,260.78,261.07,260.41,260.45,17219.0,253.1116,253.3931,252.7525,252.7913,17219.0
2022-04-05 11:40:00,260.41,260.71,260.24,260.52,6687.0,252.7525,253.0437,252.5875,252.8593,6687.0
2022-04-05 11:50:00,260.42,261.03,260.42,260.91,6351.0,252.7622,253.3543,252.7622,253.2378,6351.0
2022-04-05 12:00:00,260.94,261.3,260.6,260.87,15928.0,253.2669,253.6163,252.9369,253.199,15928.0
2022-04-05 12:10:00,260.92,260.92,259.98,259.98,7789.0,253.2475,253.2475,252.3351,252.3351,7789.0
2022-04-05 12:20:00,260.0,260.45,259.72,260.44,11284.0,252.3546,252.7913,252.0828,252.7816,11284.0
2022-04-05 12:30:00,260.39,260.95,260.3,260.92,12426.0,252.7331,253.2766,252.6457,253.2475,12426.0
2022-04-05 12:40:00,260.85,260.86,260.38,260.69,10289.0,253.1796,253.1893,252.7234,253.0243,10289.0
2022-04-05 12:50:00,260.73,261.26,260.66,261.22,10975.0,253.0631,253.5775,252.9951,253.5387,10975.0
2022-04-05 13:00:00,261.28,261.68,261.08,261.59,8371.0,253.5969,253.9852,253.4028,253.8978,8371.0
2022-04-05 13:10:00,261.82,262.31,261.71,262.16,31773.0,254.121,254.5966,254.0143,254.451,31773.0
2022-04-05 13:20:00,262.18,262.18,260.93,260.93,10088.0,254.4705,254.4705,253.2572,253.2572,10088.0
2022-04-05 13:30:00,260.96,260.96,260.67,260.86,9610.0,253.2863,253.2863,253.0049,253.1893,9610.0
2022-04-05 13:40:00,260.8,260.8,260.47,260.57,13574.0,253.131,253.131,252.8107,252.9078,13574.0
2022-04-05 13:50:00,260.58,260.58,260.11,260.32,9819.0,252.9175,252.9175,252.4613,252.6651,9819.0
2022-04-05 14:00:00,260.29,260.46,260.02,260.45,10887.0,252.636,252.801,252.374,252.7913,10887.0
2022-04-05 14:10:00,260.46,260.62,260.28,260.6,6628.0,252.801,252.9563,252.6263,252.9369,6628.0
2022-04-05 14:20:00,260.61,260.68,259.57,259.69,16117.0,252.9466,253.0146,251.9372,252.0537,16117.0
2022-04-05 14:30:00,259.72,259.76,259.28,259.31,14478.0,252.0828,252.1216,251.6557,251.6848,14478.0
2022-04-05 14:40:00,259.38,259.38,258.9,258.98,22799.0,251.7528,251.7528,251.2869,251.3645,22799.0
2022-04-05 14:50:00,258.98,259.08,258.69,258.77,15953.0,251.3645,251.4616,251.0831,251.1607,15953.0
2022-04-05 15:00:00,258.84,258.86,258.35,258.49,15753.0,251.2287,251.2481,250.7531,250.889,15753.0
2022-04-05 15:10:00,258.47,258.58,258.22,258.35,17111.0,250.8695,250.9763,250.6269,250.7531,17111.0
2022-04-05 15:20:00,258.32,258.62,258.09,258.31,26893.0,250.724,251.0151,250.5007,250.7142,26893.0
2022-04-05 15:30:00,258.35,258.56,257.95,258.24,35179.0,250.7531,250.9569,250.3648,250.6463,35179.0
2022-04-05 15:40:00,258.23,258.26,256.95,256.95,45977.0,250.6366,250.6657,249.3942,249.3942,45977.0
2022-04-05 15:50:00,256.94,258.22,256.84,257.97,151231.0,249.3845,250.6269,249.2875,250.3842,151231.0
2022-04-06 09:30:00,255.91,257.15,254.3,256.99,23563.0,248.3848,249.5884,246.8222,249.4331,23563.0
2022-04-06 09:40:00,256.61,257.46,256.19,257.24,98413.0,249.0642,249.8892,248.6566,249.6757,98413.0
2022-04-06 09:50:00,257.19,257.41,256.74,257.24,13135.0,249.6272,249.8407,249.1904,249.6757,13135.0
2022-04-06 10:00:00,257.05,257.53,256.48,257.01,21304.0,249.4913,249.9572,248.9381,249.4525,21304.0
2022-04-06 10:10:00,256.86,257.6,256.62,257.46,12678.0,249.3069,250.0251,249.0739,249.8892,12678.0
2022-04-06 10:20:00,257.47,258.67,257.41,258.02,14439.0,249.899,251.0637,249.8407,250.4328,14439.0
2022-04-06 10:30:00,258.14,258.14,256.26,256.32,37250.0,250.5492,250.5492,248.7245,248.7828,37250.0
2022-04-06 10:40:00,256.15,256.2,255.52,255.64,13832.0,248.6178,248.6663,248.0063,248.1228,13832.0
2022-04-06 10:50:00,255.69,255.71,255.07,255.18,10550.0,248.1713,248.1907,247.5695,247.6763,10550.0
2022-04-06 11:00:00,255.0,255.5,254.95,255.21,10997.0,247.5016,247.9869,247.4531,247.7054,10997.0
2022-04-06 11:10:00,255.36,255.87,255.26,255.38,6867.0,247.851,248.346,247.7539,247.8704,6867.0
2022-04-06 11:20:00,255.3,255.8,255.19,255.63,7381.0,247.7928,248.2781,247.686,248.1131,7381.0
2022-04-06 11:30:00,255.61,255.88,255.32,255.34,7273.0,248.0936,248.3557,247.8122,247.8316,7273.0
2022-04-06 11:40:00,255.15,256.0,255.15,255.64,8948.0,247.6472,248.4722,247.6472,248.1228,8948.0
2022-04-06 11:50:00,255.72,255.9,255.22,255.41,12803.0,248.2004,248.3751,247.7151,247.8995,12803.0
2022-04-06 12:00:00,255.41,256.09,255.41,255.81,10353.0,247.8995,248.5595,247.8995,248.2878,10353.0
2022-04-06 12:10:00,255.73,256.07,255.67,256.07,5345.0,248.2101,248.5401,248.1519,248.5401,5345.0
2022-04-06 12:20:00,255.86,256.82,255.82,256.76,6024.0,248.3363,249.2681,248.2975,249.2098,6024.0
2022-04-06 12:30:00,256.76,256.79,256.46,256.55,6487.0,249.2098,249.2389,248.9187,249.006,6487.0
2022-04-06 12:40:00,256.71,257.31,256.71,257.27,8210.0,249.1613,249.7437,249.1613,249.7048,8210.0
2022-04-06 12:50:00,257.22,257.79,257.08,257.79,7333.0,249.6563,250.2095,249.5204,250.2095,7333.0
2022-04-06 13:00:00,257.76,257.92,257.47,257.65,5142.0,250.1804,250.3357,249.899,250.0737,5142.0
2022-04-06 13:10:00,257.71,258.08,257.69,258.05,6311.0,250.1319,250.491,250.1125,250.4619,6311.0
2022-04-06 13:20:00,258.02,258.8,257.99,258.71,13595.0,250.4328,251.1898,250.4037,251.1025,13595.0
2022-04-06 13:30:00,258.63,258.66,258.07,258.58,12507.0,251.0248,251.054,250.4813,250.9763,12507.0
2022-04-06 13:40:00,258.58,259.6,258.57,259.25,15486.0,250.9763,251.9663,250.9666,251.6266,15486.0
2022-04-06 13:50:00,259.27,259.45,258.92,259.16,10075.0,251.646,251.8207,251.3063,251.5393,10075.0
2022-04-06 14:00:00,258.99,260.58,258.54,259.79,48452.0,251.3743,252.9175,250.9375,252.1507,48452.0
2022-04-06 14:10:00,259.72,259.81,258.45,259.34,27471.0,252.0828,252.1701,250.8501,251.714,27471.0
2022-04-06 14:20:00,259.51,260.29,259.29,259.89,20256.0,251.879,252.636,251.6654,252.2478,20256.0
2022-04-06 14:30:00,259.87,261.47,259.65,260.98,46228.0,252.2284,253.7813,252.0148,253.3057,46228.0
2022-04-06 14:40:00,260.98,261.63,260.81,261.31,24894.0,253.3057,253.9366,253.1407,253.626,24894.0
2022-04-06 14:50:00,261.56,262.41,261.47,262.34,15334.0,253.8687,254.6937,253.7813,254.6257,15334.0
2022-04-06 15:00:00,262.35,262.67,262.1,262.47,18507.0,254.6355,254.946,254.3928,254.7519,18507.0
2022-04-06 15:10:00,262.56,263.14,262.52,262.62,29412.0,254.8393,255.4022,254.8005,254.8975,29412.0
2022-04-06 15:20:00,262.66,262.67,261.96,262.08,19112.0,254.9363,254.946,254.2569,254.3734,19112.0
2022-04-06 15:30:00,261.98,262.54,261.65,262.43,27676.0,254.2763,254.8199,253.956,254.7131,27676.0
2022-04-06 15:40:00,262.43,263.51,262.2,263.19,47783.0,254.7131,255.7613,254.4899,255.4508,47783.0
2022-04-06 15:50:00,263.24,263.65,262.52,262.52,136637.0,255.4993,255.8972,254.8005,254.8005,136637.0
2022-04-07 09:30:00,261.26,261.93,259.71,261.87,25859.0,253.5775,254.2278,252.0731,254.1696,25859.0
2022-04-07 09:40:00,261.97,261.97,260.23,260.77,13719.0,254.2666,254.2666,252.5778,253.1019,13719.0
2022-04-07 09:50:00,260.81,261.57,260.51,261.37,12415.0,253.1407,253.8784,252.8496,253.6843,12415.0
2022-04-07 10:00:00,261.2,261.25,259.04,259.65,12809.0,253.5193,253.5678,251.4228,252.0148,12809.0
2022-04-07 10:10:00,259.3,260.23,258.96,260.22,14815.0,251.6751,252.5778,251.3451,252.5681,14815.0
2022-04-07 10:20:00,260.07,260.07,258.36,258.62,17315.0,252.4225,252.4225,250.7628,251.0151,17315.0
2022-04-07 10:30:00,258.85,259.86,258.85,259.32,16875.0,251.2384,252.2187,251.2384,251.6946,16875.0
2022-04-07 10:40:00,259.28,259.58,258.63,259.53,6950.0,251.6557,251.9469,251.0248,251.8984,6950.0
2022-04-07 10:50:00,259.57,259.95,259.15,259.71,12125.0,251.9372,252.306,251.5295,252.0731,12125.0
2022-04-07 11:00:00,259.71,260.06,259.28,259.31,17094.0,252.0731,252.4128,251.6557,251.6848,17094.0
2022-04-07 11:10:00,259.06,259.25,258.36,258.67,17731.0,251.4422,251.6266,250.7628,251.0637,17731.0
2022-04-07 11:20:00,258.63,258.95,258.46,258.64,19957.0,251.0248,251.3354,250.8598,251.0345,19957.0
2022-04-07 11:30:00,258.64,259.14,258.33,259.1,21436.0,251.0345,251.5198,250.7337,251.481,21436.0
2022-04-07 11:40:00,258.97,260.16,258.97,259.82,14935.0,251.3548,252.5098,251.3548,252.1798,14935.0
2022-04-07 11:50:00,259.85,260.66,259.85,260.24,16884.0,252.209,252.9951,252.209,252.5875,16884.0
2022-04-07 12:00:00,260.17,260.32,259.97,260.18,10759.0,252.5196,252.6651,252.3254,252.5293,10759.0
2022-04-07 12:10:00,260.26,261.29,260.26,261.29,15314.0,252.6069,253.6066,252.6069,253.6066,15314.0
2022-04-07 12:20:00,261.19,261.5,260.68,260.68,8802.0,253.5096,253.8104,253.0146,253.0146,8802.0
2022-04-07 12:30:00,260.66,261.45,260.64,261.05,16920.0,252.9951,253.7619,252.9757,253.3737,16920.0
2022-04-07 12:40:00,260.99,261.14,260.78,260.85,20001.0,253.3154,253.461,253.1116,253.1796,20001.0
2022-04-07 12:50:00,260.88,261.42,260.88,261.1,11429.0,253.2087,253.7328,253.2087,253.4222,11429.0
2022-04-07 13:00:00,260.89,261.33,260.47,261.28,11528.0,253.2184,253.6454,252.8107,253.5969,11528.0
2022-04-07 13:10:00,261.23,262.25,261.23,262.18,9775.0,253.5484,254.5384,253.5484,254.4705,9775.0
2022-04-07 13:20:00,262.29,262.68,262.24,262.34,14283.0,254.5772,254.9557,254.5287,254.6257,14283.0
2022-04-07 13:30:00,262.25,262.62,262.0,262.3,33580.0,254.5384,254.8975,254.2957,254.5869,33580.0
2022-04-07 13:40:00,262.32,262.4,261.96,262.02,19147.0,254.6063,254.684,254.2569,254.3152,19147.0
2022-04-07 13:50:00,261.99,263.13,261.85,263.13,19632.0,254.286,255.3925,254.1502,255.3925,19632.0
2022-04-07 14:00:00,262.97,263.35,262.6,262.65,8568.0,255.2372,255.606,254.8781,254.9266,8568.0
2022-04-07 14:10:00,262.65,263.07,262.26,262.43,12176.0,254.9266,255.3343,254.5481,254.7131,12176.0
2022-04-07 14:20:00,262.35,263.28,262.35,262.58,12106.0,254.6355,255.5381,254.6355,254.8587,12106.0
2022-04-07 14:30:00,262.51,262.84,262.47,262.68,8680.0,254.7907,255.111,254.7519,254.9557,8680.0
2022-04-07 14:40:00,262.74,262.8,262.26,262.74,20285.0,255.014,255.0722,254.5481,255.014,20285.0
2022-04-07 14:50:00,262.74,263.5,262.73,263.48,15588.0,255.014,255.7516,255.0043,255.7322,15588.0
2022-04-07 15:00:00,263.39,264.02,263.3,264.02,29593.0,255.6449,256.2563,255.5575,256.2563,29593.0
2022-04-07 15:10:00,264.0,264.08,263.69,263.89,13438.0,256.2369,256.3146,255.936,256.1302,13438.0
2022-04-07 15:20:00,263.81,263.93,263.46,263.88,17964.0,256.0525,256.169,255.7128,256.1205,17964.0
2022-04-07 15:30:00,263.94,264.19,263.61,263.91,20131.0,256.1787,256.4213,255.8584,256.1496,20131.0
2022-04-07 15:40:00,263.89,264.21,263.66,263.9,28023.0,256.1302,256.4408,255.9069,256.1399,28023.0
2022-04-07 15:50:00,263.76,263.96,263.3,263.83,156941.0,256.004,256.1981,255.5575,256.0719,156941.0
2022-04-08 09:30:00,265.0,265.0,263.24,264.47,18290.0,257.2075,257.2075,255.4993,256.6931,18290.0
2022-04-08 09:40:00,264.68,264.92,262.4,262.63,6561.0,256.8969,257.1299,254.684,254.9072,6561.0
2022-04-08 09:50:00,262.6,263.64,262.43,262.67,7767.0,254.8781,255.8875,254.7131,254.946,7767.0
2022-04-08 10:00:00,262.82,264.23,262.82,264.1,8153.0,255.0916,256.4602,255.0916,256.334,8153.0
2022-04-08 10:10:00,264.08,264.12,263.37,264.09,8033.0,256.3146,256.3534,255.6255,256.3243,8033.0
2022-04-08 10:20:00,264.21,264.38,263.93,264.33,11794.0,256.4408,256.6058,256.169,256.5572,11794.0
2022-04-08 10:30:00,264.47,265.2,264.41,265.05,12571.0,256.6931,257.4016,256.6349,257.2561,12571.0
2022-04-08 10:40:00,265.25,265.73,264.74,264.98,18881.0,257.4502,257.9161,256.9552,257.1881,18881.0
2022-04-08 10:50:00,264.92,265.87,264.91,265.87,8425.0,257.1299,258.0519,257.1202,258.0519,8425.0
2022-04-08 11:00:00,265.84,266.06,265.1,265.29,9199.0,258.0228,258.2364,257.3046,257.489,9199.0
2022-04-08 11:10:00,265.23,266.19,265.03,265.96,10645.0,257.4308,258.3625,257.2366,258.1393,10645.0
2022-04-08 11:20:00,265.87,265.92,265.33,265.75,6868.0,258.0519,258.1005,257.5278,257.9355,6868.0
2022-04-08 11:30:00,265.83,266.41,265.52,265.71,8806.0,258.0131,258.5761,257.7122,257.8966,8806.0
2022-04-08 11:40:00,265.73,265.8,265.42,265.45,8100.0,257.9161,257.984,257.6152,257.6443,8100.0
2022-04-08 11:50:00,265.45,265.53,264.52,265.29,6877.0,257.6443,257.7219,256.7416,257.489,6877.0
2022-04-08 12:00:00,265.03,265.44,264.87,265.36,16930.0,257.2366,257.6346,257.0813,257.5569,16930.0
2022-04-08 12:10:00,265.29,265.61,264.89,265.55,13728.0,257.489,257.7996,257.1008,257.7414,13728.0
2022-04-08 12:20:00,265.5,266.13,265.41,265.89,8972.0,257.6928,258.3043,257.6055,258.0714,8972.0
2022-04-08 12:30:00,265.93,265.97,264.96,265.27,11380.0,258.1102,258.149,257.1687,257.4696,11380.0
2022-04-08 12:40:00,265.29,265.53,265.21,265.25,10144.0,257.489,257.7219,257.4114,257.4502,10144.0
2022-04-08 12:50:00,265.27,265.88,265.13,265.88,12866.0,257.4696,258.0616,257.3337,258.0616,12866.0
2022-04-08 13:00:00,265.85,266.1,265.78,265.95,14485.0,258.0325,258.2752,257.9646,258.1296,14485.0
2022-04-08 13:10:00,266.06,266.06,265.78,266.01,11214.0,258.2364,258.2364,257.9646,258.1878,11214.0
2022-04-08 13:20:00,266.0,266.74,266.0,266.67,13002.0,258.1781,258.8964,258.1781,258.8284,13002.0
2022-04-08 13:30:00,266.74,266.78,265.99,266.0,9192.0,258.8964,258.9352,258.1684,258.1781,9192.0
2022-04-08 13:40:00,266.03,266.21,265.58,265.69,7300.0,258.2072,258.3819,257.7705,257.8772,7300.0
2022-04-08 13:50:00,265.56,265.61,265.11,265.21,7979.0,257.7511,257.7996,257.3143,257.4114,7979.0
2022-04-08 14:00:00,265.06,265.06,264.18,264.66,13312.0,257.2658,257.2658,256.4116,256.8775,13312.0
2022-04-08 14:10:00,264.72,264.76,264.44,264.66,6321.0,256.9358,256.9746,256.664,256.8775,6321.0
2022-04-08 14:20:00,264.64,264.86,263.89,264.16,12584.0,256.8581,257.0716,256.1302,256.3922,12584.0
2022-04-08 14:30:00,264.22,264.41,264.01,264.41,8163.0,256.4505,256.6349,256.2466,256.6349,8163.0
2022-04-08 14:40:00,264.25,264.67,264.11,264.64,5748.0,256.4796,256.8872,256.3437,256.8581,5748.0
2022-04-08 14:50:00,264.67,264.91,264.44,264.58,7087.0,256.8872,257.1202,256.664,256.7999,7087.0
2022-04-08 15:00:00,264.48,264.67,264.23,264.45,5138.0,256.7028,256.8872,256.4602,256.6737,5138.0
2022-04-08 15:10:00,264.38,265.01,264.38,264.58,6618.0,256.6058,257.2172,256.6058,256.7999,6618.0
2022-04-08 15:20:00,264.56,264.97,264.41,264.86,8097.0,256.7805,257.1784,256.6349,257.0716,8097.0
2022-04-08 15:30:00,264.96,265.0,264.48,264.53,11575.0,257.1687,257.2075,256.7028,256.7513,11575.0
2022-04-08 15:40:00,264.45,265.06,264.39,264.43,24723.0,256.6737,257.2658,256.6155,256.6543,24723.0
2022-04-08 15:50:00,264.42,264.62,263.32,263.87,120698.0,256.6446,256.8387,255.5769,256.1108,120698.0
2022-04-11 09:30:00,262.08,263.63,261.5,261.5,26437.0,254.3734,255.8778,253.8104,253.8104,26437.0
2022-04-11 09:40:00,261.76,263.0,261.6,262.69,9894.0,254.0628,255.2663,253.9075,254.9655,9894.0
2022-04-11 09:50:00,262.69,264.46,262.56,263.48,15049.0,254.9655,256.6834,254.8393,255.7322,15049.0
2022-04-11 10:00:00,263.32,263.48,262.45,263.0,12436.0,255.5769,255.7322,254.7325,255.2663,12436.0
2022-04-11 10:10:00,263.11,263.44,261.23,261.32,9746.0,255.3731,255.6934,253.5484,253.6357,9746.0
2022-04-11 10:20:00,261.3,262.48,261.3,261.97,20413.0,253.6163,254.7616,253.6163,254.2666,20413.0
2022-04-11 10:30:00,261.84,262.34,261.84,262.21,11680.0,254.1404,254.6257,254.1404,254.4996,11680.0
2022-04-11 10:40:00,262.27,262.31,261.79,261.99,10823.0,254.5578,254.5966,254.0919,254.286,10823.0
2022-04-11 10:50:00,262.1,262.51,261.95,262.38,8322.0,254.3928,254.7907,254.2472,254.6646,8322.0
2022-04-11 11:00:00,262.16,262.29,261.54,261.71,14752.0,254.451,254.5772,253.8493,254.0143,14752.0
2022-04-11 11:10:00,261.61,262.1,261.6,262.01,6974.0,253.9172,254.3928,253.9075,254.3054,6974.0
2022-04-11 11:20:00,261.82,262.47,261.64,262.25,11251.0,254.121,254.7519,253.9463,254.5384,11251.0
2022-04-11 11:30:00,262.23,262.27,261.88,261.9,12462.0,254.519,254.5578,254.1793,254.1987,12462.0
2022-04-11 11:40:00,261.75,261.93,261.55,261.79,9944.0,254.0531,254.2278,253.859,254.0919,9944.0
2022-04-11 11:50:00,261.79,262.02,261.7,261.74,4569.0,254.0919,254.3152,254.0046,254.0434,4569.0
2022-04-11 12:00:00,261.82,262.18,261.73,261.99,7353.0,254.121,254.4705,254.0337,254.286,7353.0
2022-04-11 12:10:00,262.05,262.19,261.86,261.99,3132.0,254.3443,254.4802,254.1599,254.286,3132.0
2022-04-11 12:20:00,262.13,262.31,261.93,262.13,6207.0,254.4219,254.5966,254.2278,254.4219,6207.0
2022-04-11 12:30:00,262.01,262.05,261.65,261.91,3139.0,254.3054,254.3443,253.956,254.2084,3139.0
2022-04-11 12:40:00,261.82,261.84,261.55,261.7,7477.0,254.121,254.1404,253.859,254.0046,7477.0
2022-04-11 12:50:00,261.83,261.83,261.55,261.6,7643.0,254.1307,254.1307,253.859,253.9075,7643.0
2022-04-11 13:00:00,261.78,261.95,261.55,261.81,7180.0,254.0822,254.2472,253.859,254.1113,7180.0
2022-04-11 13:10:00,261.8,261.92,261.67,261.84,8429.0,254.1016,254.2181,253.9754,254.1404,8429.0
2022-04-11 13:20:00,261.89,261.89,261.55,261.62,11641.0,254.189,254.189,253.859,253.9269,11641.0
2022-04-11 13:30:00,261.6,261.85,261.55,261.78,4565.0,253.9075,254.1502,253.859,254.0822,4565.0
2022-04-11 13:40:00,261.86,262.2,261.82,262.08,7458.0,254.1599,254.4899,254.121,254.3734,7458.0
2022-04-11 13:50:00,262.07,262.24,261.94,262.12,6463.0,254.3637,254.5287,254.2375,254.4122,6463.0
2022-04-11 14:00:00,262.11,262.25,261.76,262.17,5604.0,254.4025,254.5384,254.0628,254.4607,5604.0
2022-04-11 14:10:00,262.13,262.24,261.57,261.83,4031.0,254.4219,254.5287,253.8784,254.1307,4031.0
2022-04-11 14:20:00,261.83,262.13,261.74,262.09,5700.0,254.1307,254.4219,254.0434,254.3831,5700.0
2022-04-11 14:30:00,261.98,262.22,261.83,262.16,6896.0,254.2763,254.5093,254.1307,254.451,6896.0
2022-04-11 14:40:00,262.33,262.33,261.97,262.08,5179.0,254.616,254.616,254.2666,254.3734,5179.0
2022-04-11 14:50:00,262.19,262.42,262.11,262.35,4411.0,254.4802,254.7034,254.4025,254.6355,4411.0
2022-04-11 15:00:00,262.39,262.54,262.02,262.04,4045.0,254.6743,254.8199,254.3152,254.3346,4045.0
2022-04-11 15:10:00,262.18,262.24,261.88,261.98,5545.0,254.4705,254.5287,254.1793,254.2763,5545.0
2022-04-11 15:20:00,261.94,262.01,261.61,261.72,7977.0,254.2375,254.3054,253.9172,254.024,7977.0
2022-04-11 15:30:00,261.68,261.84,261.55,261.6,16296.0,253.9852,254.1404,253.859,253.9075,16296.0
2022-04-11 15:40:00,261.56,261.95,261.48,261.5,25278.0,253.8687,254.2472,253.791,253.8104,25278.0
2022-04-11 15:50:00,261.32,261.74,260.73,261.28,98678.0,253.6357,254.0434,253.0631,253.5969,98678.0
2022-04-12 09:30:00,262.99,263.59,260.3,263.11,25905.0,255.2566,255.839,252.6457,255.3731,25905.0
2022-04-12 09:40:00,263.35,265.2,263.35,264.36,10709.0,255.606,257.4016,255.606,256.5863,10709.0
2022-04-12 09:50:00,264.6,264.95,263.49,263.66,7588.0,256.8193,257.159,255.7419,255.9069,7588.0
2022-04-12 10:00:00,263.77,264.15,263.37,264.13,6582.0,256.0137,256.3825,255.6255,256.3631,6582.0
2022-04-12 10:10:00,263.94,264.16,263.49,263.49,6173.0,256.1787,256.3922,255.7419,255.7419,6173.0
2022-04-12 10:20:00,263.43,264.08,263.38,263.44,5093.0,255.6837,256.3146,255.6352,255.6934,5093.0
2022-04-12 10:30:00,263.51,263.83,262.33,262.57,10175.0,255.7613,256.0719,254.616,254.849,10175.0
2022-04-12 10:40:00,262.57,262.63,262.02,262.16,5817.0,254.849,254.9072,254.3152,254.451,5817.0
2022-04-12 10:50:00,262.34,262.77,262.01,262.43,6657.0,254.6257,255.0431,254.3054,254.7131,6657.0
2022-04-12 11:00:00,262.6,262.67,262.18,262.25,6732.0,254.8781,254.946,254.4705,254.5384,6732.0
2022-04-12 11:10:00,262.21,262.93,262.11,262.92,8198.0,254.4996,255.1984,254.4025,255.1887,8198.0
2022-04-12 11:20:00,263.17,263.22,262.64,262.8,5544.0,255.4313,255.4799,254.9169,255.0722,5544.0
2022-04-12 11:30:00,262.83,263.05,262.08,262.2,6209.0,255.1013,255.3149,254.3734,254.4899,6209.0
2022-04-12 11:40:00,262.26,262.45,262.04,262.15,2369.0,254.5481,254.7325,254.3346,254.4413,2369.0
2022-04-12 11:50:00,262.17,262.45,261.97,261.97,6256.0,254.4607,254.7325,254.2666,254.2666,6256.0
2022-04-12 12:00:00,262.04,262.29,261.73,261.73,6755.0,254.3346,254.5772,254.0337,254.0337,6755.0
2022-04-12 12:10:00,261.77,262.02,261.53,261.59,3331.0,254.0725,254.3152,253.8396,253.8978,3331.0
2022-04-12 12:20:00,261.58,261.65,260.69,260.69,2140.0,253.8881,253.956,253.0243,253.0243,2140.0
2022-04-12 12:30:00,260.7,260.89,260.47,260.71,5320.0,253.034,253.2184,252.8107,253.0437,5320.0
2022-04-12 12:40:00,260.22,260.61,259.98,260.17,5830.0,252.5681,252.9466,252.3351,252.5196,5830.0
2022-04-12 12:50:00,260.37,260.53,259.69,259.72,7318.0,252.7137,252.869,252.0537,252.0828,7318.0
2022-04-12 13:00:00,259.66,259.76,259.19,259.38,3094.0,252.0246,252.1216,251.5684,251.7528,3094.0
2022-04-12 13:10:00,259.42,259.93,259.36,259.59,4401.0,251.7916,252.2866,251.7334,251.9566,4401.0
2022-04-12 13:20:00,259.75,259.82,259.33,259.39,3866.0,252.1119,252.1798,251.7043,251.7625,3866.0
2022-04-12 13:30:00,259.3,259.67,259.12,259.14,5180.0,251.6751,252.0343,251.5004,251.5198,5180.0
2022-04-12 13:40:00,259.15,259.22,258.35,258.49,12771.0,251.5295,251.5975,250.7531,250.889,12771.0
2022-04-12 13:50:00,258.5,258.53,257.97,258.11,14426.0,250.8987,250.9278,250.3842,250.5201,14426.0
2022-04-12 14:00:00,257.93,258.02,257.41,257.7,17425.0,250.3454,250.4328,249.8407,250.1222,17425.0
2022-04-12 14:10:00,257.74,257.74,256.77,257.04,4861.0,250.161,250.161,249.2195,249.4816,4861.0
2022-04-12 14:20:00,256.99,257.43,256.87,257.3,9079.0,249.4331,249.8601,249.3166,249.7339,9079.0
2022-04-12 14:30:00,257.29,257.41,256.9,257.33,4686.0,249.7242,249.8407,249.3457,249.7631,4686.0
2022-04-12 14:40:00,257.17,257.53,256.9,257.38,3926.0,249.6078,249.9572,249.3457,249.8116,3926.0
2022-04-12 14:50:00,257.29,257.99,257.12,257.54,20441.0,249.7242,250.4037,249.5592,249.9669,20441.0
2022-04-12 15:00:00,257.45,257.61,256.41,256.41,11589.0,249.8795,250.0348,248.8701,248.8701,11589.0
2022-04-12 15:10:00,256.35,256.38,255.84,256.16,10335.0,248.8119,248.841,248.3169,248.6275,10335.0
2022-04-12 15:20:00,256.24,256.52,256.03,256.2,10582.0,248.7051,248.9769,248.5013,248.6663,10582.0
2022-04-12 15:30:00,256.17,256.72,255.94,256.6,12222.0,248.6372,249.171,248.4139,249.0545,12222.0
2022-04-12 15:40:00,256.55,257.04,256.29,256.83,26085.0,249.006,249.4816,248.7536,249.2778,26085.0
2022-04-12 15:50:00,256.73,257.16,256.54,256.94,60219.0,249.1807,249.5981,248.9963,249.3845,60219.0
2022-04-13 09:30:00,255.74,257.92,254.22,256.86,32235.0,248.2198,250.3357,246.7445,249.3069,32235.0
2022-04-13 09:40:00,257.14,257.59,256.09,257.02,15639.0,249.5787,250.0154,248.5595,249.4622,15639.0
2022-04-13 09:50:00,257.05,257.73,255.96,256.06,17967.0,249.4913,250.1513,248.4334,248.5304,17967.0
2022-04-13 10:00:00,255.78,256.03,255.09,255.26,11347.0,248.2586,248.5013,247.5889,247.7539,11347.0
2022-04-13 10:10:00,255.1,255.42,254.68,255.28,9630.0,247.5986,247.9092,247.191,247.7733,9630.0
2022-04-13 10:20:00,255.33,255.81,255.01,255.44,10417.0,247.8219,248.2878,247.5113,247.9286,10417.0
2022-04-13 10:30:00,255.3,256.0,255.1,255.51,30150.0,247.7928,248.4722,247.5986,247.9966,30150.0
2022-04-13 10:40:00,255.49,257.38,255.31,256.56,23740.0,247.9772,249.8116,247.8025,249.0157,23740.0
2022-04-13 10:50:00,256.68,256.7,256.06,256.69,7335.0,249.1322,249.1516,248.5304,249.1419,7335.0
2022-04-13 11:00:00,256.59,257.54,256.37,257.36,16714.0,249.0448,249.9669,248.8313,249.7922,16714.0
2022-04-13 11:10:00,257.37,258.3,257.26,257.82,19207.0,249.8019,250.7045,249.6951,250.2387,19207.0
2022-04-13 11:20:00,257.75,257.91,257.56,257.8,7021.0,250.1707,250.326,249.9863,250.2192,7021.0
2022-04-13 11:30:00,257.83,258.11,257.78,258.0,14049.0,250.2484,250.5201,250.1998,250.4134,14049.0
2022-04-13 11:40:00,257.89,257.95,257.21,257.72,10117.0,250.3066,250.3648,249.6466,250.1416,10117.0
2022-04-13 11:50:00,257.64,258.0,257.33,257.69,12987.0,250.064,250.4134,249.7631,250.1125,12987.0
2022-04-13 12:00:00,257.62,258.29,257.62,258.04,16065.0,250.0445,250.6948,250.0445,250.4522,16065.0
2022-04-13 12:10:00,257.91,258.38,257.78,258.01,19599.0,250.326,250.7822,250.1998,250.4231,19599.0
2022-04-13 12:20:00,257.91,258.52,257.91,258.41,10394.0,250.326,250.9181,250.326,250.8113,10394.0
2022-04-13 12:30:00,258.44,259.36,258.44,258.92,27057.0,250.8404,251.7334,250.8404,251.3063,27057.0
2022-04-13 12:40:00,258.92,259.51,258.92,259.48,14491.0,251.3063,251.879,251.3063,251.8498,14491.0
2022-04-13 12:50:00,259.5,259.5,259.23,259.43,6319.0,251.8693,251.8693,251.6072,251.8013,6319.0
2022-04-13 13:00:00,259.41,259.56,259.16,259.27,5877.0,251.7819,251.9275,251.5393,251.646,5877.0
2022-04-13 13:10:00,259.26,259.72,259.26,259.42,22817.0,251.6363,252.0828,251.6363,251.7916,22817.0
2022-04-13 13:20:00,259.48,259.59,259.09,259.37,15847.0,251.8498,251.9566,251.4713,251.7431,15847.0
2022-04-13 13:30:00,259.18,259.18,258.5,258.77,5670.0,251.5587,251.5587,250.8987,251.1607,5670.0
2022-04-13 13:40:00,258.78,258.8,258.61,258.73,6522.0,251.1704,251.1898,251.0054,251.1219,6522.0
2022-04-13 13:50:00,258.82,258.91,258.48,258.91,19276.0,251.2093,251.2966,250.8793,251.2966,19276.0
2022-04-13 14:00:00,258.83,258.86,258.59,258.78,11045.0,251.219,251.2481,250.986,251.1704,11045.0
2022-04-13 14:10:00,258.82,259.05,258.62,258.87,15780.0,251.2093,251.4325,251.0151,251.2578,15780.0
2022-04-13 14:20:00,258.9,258.97,258.18,258.31,10107.0,251.2869,251.3548,250.5881,250.7142,10107.0
2022-04-13 14:30:00,258.34,258.55,258.34,258.55,8557.0,250.7434,250.9472,250.7434,250.9472,8557.0
2022-04-13 14:40:00,258.46,258.76,258.26,258.69,19036.0,250.8598,251.151,250.6657,251.0831,19036.0
2022-04-13 14:50:00,258.75,259.09,258.7,258.78,7597.0,251.1413,251.4713,251.0928,251.1704,7597.0
2022-04-13 15:00:00,258.81,259.17,258.64,259.12,6504.0,251.1995,251.549,251.0345,251.5004,6504.0
2022-04-13 15:10:00,259.13,259.22,258.92,259.08,8318.0,251.5101,251.5975,251.3063,251.4616,8318.0
2022-04-13 15:20:00,259.06,259.06,258.83,258.91,7314.0,251.4422,251.4422,251.219,251.2966,7314.0
2022-04-13 15:30:00,258.83,259.14,258.75,258.85,12697.0,251.219,251.5198,251.1413,251.2384,12697.0
2022-04-13 15:40:00,258.85,259.0,258.69,258.94,21618.0,251.2384,251.384,251.0831,251.3257,21618.0
2022-04-13 15:50:00,258.94,258.97,257.95,258.3,88781.0,251.3257,251.3548,250.3648,250.7045,88781.0
2022-04-14 09:30:00,259.84,261.26,258.64,259.56,56362.0,252.1993,253.5775,251.0345,251.9275,56362.0
2022-04-14 09:40:00,259.65,259.93,258.5,258.72,6805.0,252.0148,252.2866,250.8987,251.1122,6805.0
2022-04-14 09:50:00,258.56,258.57,257.34,258.03,15361.0,250.9569,250.9666,249.7728,250.4425,15361.0
2022-04-14 10:00:00,258.03,258.28,255.68,255.97,14514.0,250.4425,250.6851,248.1616,248.4431,14514.0
2022-04-14 10:10:00,256.08,256.96,256.05,256.53,23715.0,248.5498,249.4039,248.5207,248.9866,23715.0
2022-04-14 10:20:00,256.45,256.98,256.07,256.62,9038.0,248.9089,249.4234,248.5401,249.0739,9038.0
2022-04-14 10:30:00,256.57,256.67,256.11,256.3,9564.0,249.0254,249.1225,248.5789,248.7634,9564.0
2022-04-14 10:40:00,256.16,257.76,256.11,257.34,16545.0,248.6275,250.1804,248.5789,249.7728,16545.0
2022-04-14 10:50:00,257.24,258.28,257.17,257.78,17433.0,249.6757,250.6851,249.6078,250.1998,17433.0
2022-04-14 11:00:00,257.73,258.32,257.51,258.23,15908.0,250.1513,250.724,249.9378,250.6366,15908.0
2022-04-14 11:10:00,258.39,258.79,257.89,257.95,14017.0,250.7919,251.1801,250.3066,250.3648,14017.0
2022-04-14 11:20:00,258.0,258.6,257.73,258.51,8053.0,250.4134,250.9957,250.1513,250.9084,8053.0
2022-04-14 11:30:00,258.45,258.6,258.0,258.22,35211.0,250.8501,250.9957,250.4134,250.6269,35211.0
2022-04-14 11:40:00,258.24,258.32,257.81,258.32,13390.0,250.6463,250.724,250.229,250.724,13390.0
2022-04-14 11:50:00,258.32,258.32,257.67,257.67,10980.0,250.724,250.724,250.0931,250.0931,10980.0
2022-04-14 12:00:00,257.56,258.18,257.42,257.91,13352.0,249.9863,250.5881,249.8504,250.326,13352.0
2022-04-14 12:10:00,257.72,257.8,256.89,257.16,10622.0,250.1416,250.2192,249.336,249.5981,10622.0
2022-04-14 12:20:00,257.18,257.47,257.08,257.36,18801.0,249.6175,249.899,249.5204,249.7922,18801.0
2022-04-14 12:30:00,257.28,257.49,256.8,256.82,7044.0,249.7145,249.9184,249.2487,249.2681,7044.0
2022-04-14 12:40:00,256.5,256.79,256.37,256.66,9721.0,248.9575,249.2389,248.8313,249.1128,9721.0
2022-04-14 12:50:00,256.64,257.02,256.58,256.98,7498.0,249.0934,249.4622,249.0351,249.4234,7498.0
2022-04-14 13:00:00,256.91,256.91,256.08,256.08,11952.0,249.3554,249.3554,248.5498,248.5498,11952.0
2022-04-14 13:10:00,256.13,256.66,255.6,255.77,22083.0,248.5984,249.1128,248.0839,248.2489,22083.0
2022-04-14 13:20:00,255.76,256.13,255.51,255.81,5171.0,248.2392,248.5984,247.9966,248.2878,5171.0
2022-04-14 13:30:00,255.87,256.18,255.79,255.82,5882.0,248.346,248.6469,248.2684,248.2975,5882.0
2022-04-14 13:40:00,255.84,256.44,255.76,256.35,8542.0,248.3169,248.8992,248.2392,248.8119,8542.0
2022-04-14 13:50:00,256.28,256.55,255.95,256.55,4663.0,248.7439,249.006,248.4236,249.006,4663.0
2022-04-14 14:00:00,256.49,256.7,256.09,256.2,4653.0,248.9478,249.1516,248.5595,248.6663,4653.0
2022-04-14 14:10:00,256.16,256.41,256.05,256.25,8356.0,248.6275,248.8701,248.5207,248.7148,8356.0
2022-04-14 14:20:00,255.94,256.13,255.59,255.95,8010.0,248.4139,248.5984,248.0742,248.4236,8010.0
2022-04-14 14:30:00,256.04,256.21,255.59,255.84,8792.0,248.511,248.676,248.0742,248.3169,8792.0
2022-04-14 14:40:00,255.8,256.04,255.67,255.74,11179.0,248.2781,248.511,248.1519,248.2198,11179.0
2022-04-14 14:50:00,255.79,255.81,254.77,254.81,10195.0,248.2684,248.2878,247.2783,247.3172,10195.0
2022-04-14 15:00:00,254.77,254.87,254.35,254.35,9566.0,247.2783,247.3754,246.8707,246.8707,9566.0
2022-04-14 15:10:00,254.34,254.58,254.05,254.4,19773.0,246.861,247.0939,246.5795,246.9192,19773.0
2022-04-14 15:20:00,254.4,254.4,253.63,254.04,13082.0,246.9192,246.9192,246.1719,246.5698,13082.0
2022-04-14 15:30:00,254.0,254.0,253.46,253.48,26873.0,246.531,246.531,246.0069,246.0263,26873.0
2022-04-14 15:40:00,253.47,253.68,253.33,253.45,33665.0,246.0166,246.2204,245.8807,245.9972,33665.0
2022-04-14 15:50:00,253.44,253.44,252.75,252.87,87396.0,245.9875,245.9875,245.3177,245.4342,87396.0
2022-04-18 09:30:00,249.76,252.58,249.76,252.13,26127.0,242.4157,245.1527,242.4157,244.716,26127.0
2022-04-18 09:40:00,252.06,252.06,250.33,250.46,10713.0,244.648,244.648,242.9689,243.0951,10713.0
2022-04-18 09:50:00,250.61,250.68,249.22,249.33,25344.0,243.2407,243.3086,241.8915,241.9983,25344.0
2022-04-18 10:00:00,249.36,249.47,248.21,248.21,12413.0,242.0274,242.1342,240.9112,240.9112,12413.0
2022-04-18 10:10:00,248.18,248.53,247.8,247.84,21238.0,240.8821,241.2218,240.5133,240.5521,21238.0
2022-04-18 10:20:00,247.91,248.68,247.18,247.18,17893.0,240.6201,241.3674,239.9115,239.9115,17893.0
2022-04-18 10:30:00,247.25,247.95,247.25,247.77,15086.0,239.9795,240.6589,239.9795,240.4842,15086.0
2022-04-18 10:40:00,247.76,249.06,247.63,249.01,15891.0,240.4745,241.7363,240.3483,241.6877,15891.0
2022-04-18 10:50:00,249.15,249.29,248.67,249.08,10664.0,241.8236,241.9595,241.3577,241.7557,10664.0
2022-04-18 11:00:00,249.01,249.84,249.01,249.7,12104.0,241.6877,242.4933,241.6877,242.3574,12104.0
2022-04-18 11:10:00,249.6,249.92,249.31,249.41,7052.0,242.2604,242.571,241.9789,242.076,7052.0
2022-04-18 11:20:00,249.39,249.39,247.58,247.85,10504.0,242.0565,242.0565,240.2998,240.5618,10504.0
2022-04-18 11:30:00,247.8,248.27,247.21,247.3,12374.0,240.5133,240.9695,239.9407,240.028,12374.0
2022-04-18 11:40:00,247.22,247.79,247.18,247.63,41899.0,239.9504,240.5036,239.9115,240.3483,41899.0
2022-04-18 11:50:00,247.63,248.33,247.62,248.31,7203.0,240.3483,241.0277,240.3386,241.0083,7203.0
2022-04-18 12:00:00,248.32,248.75,248.26,248.51,10628.0,241.018,241.4354,240.9598,241.2024,10628.0
2022-04-18 12:10:00,248.34,248.62,248.19,248.38,7957.0,241.0374,241.3092,240.8918,241.0762,7957.0
2022-04-18 12:20:00,248.45,248.84,248.32,248.53,11101.0,241.1442,241.5227,241.018,241.2218,11101.0
2022-04-18 12:30:00,248.51,249.33,248.51,249.09,6424.0,241.2024,241.9983,241.2024,241.7654,6424.0
2022-04-18 12:40:00,249.04,249.69,248.82,249.62,8410.0,241.7168,242.3477,241.5033,242.2798,8410.0
2022-04-18 12:50:00,249.74,249.92,249.4,249.55,8884.0,242.3963,242.571,242.0663,242.2118,8884.0
2022-04-18 13:00:00,249.5,249.91,249.47,249.63,12792.0,242.1633,242.5613,242.1342,242.2895,12792.0
2022-04-18 13:10:00,249.92,249.93,249.16,249.22,8086.0,242.571,242.5807,241.8333,241.8915,8086.0
2022-04-18 13:20:00,249.16,249.21,248.81,249.05,7001.0,241.8333,241.8818,241.4936,241.7265,7001.0
2022-04-18 13:30:00,249.03,249.8,249.01,249.21,9056.0,241.7071,242.4545,241.6877,241.8818,9056.0
2022-04-18 13:40:00,249.37,250.15,249.3,249.93,9397.0,242.0371,242.7942,241.9692,242.5807,9397.0
2022-04-18 13:50:00,249.9,250.3,249.56,249.82,8175.0,242.5516,242.9398,242.2215,242.4739,8175.0
2022-04-18 14:00:00,249.8,249.85,249.59,249.6,6629.0,242.4545,242.503,242.2507,242.2604,6629.0
2022-04-18 14:10:00,249.65,249.79,249.18,249.43,9443.0,242.3089,242.4448,241.8527,242.0954,9443.0
2022-04-18 14:20:00,249.29,249.69,248.86,248.93,7232.0,241.9595,242.3477,241.5421,241.6101,7232.0
2022-04-18 14:30:00,248.98,249.08,248.66,248.77,17688.0,241.6586,241.7557,241.348,241.4548,17688.0
2022-04-18 14:40:00,248.78,248.86,248.22,248.3,8769.0,241.4645,241.5421,240.921,240.9986,8769.0
2022-04-18 14:50:00,248.24,248.51,247.79,247.88,12459.0,240.9404,241.2024,240.5036,240.5909,12459.0
2022-04-18 15:00:00,247.94,248.0,247.5,247.5,13612.0,240.6492,240.7074,240.2221,240.2221,13612.0
2022-04-18 15:10:00,247.64,247.68,247.25,247.37,19186.0,240.358,240.3968,239.9795,240.0959,19186.0
2022-04-18 15:20:00,247.36,247.52,246.8,246.97,23345.0,240.0862,240.2415,239.5427,239.7077,23345.0
2022-04-18 15:30:00,246.91,246.92,246.25,246.27,19863.0,239.6495,239.6592,239.0089,239.0283,19863.0
2022-04-18 15:40:00,246.26,246.54,245.83,245.89,35667.0,239.0186,239.2904,238.6012,238.6595,35667.0
2022-04-18 15:50:00,245.86,246.27,245.38,246.27,262358.0,238.6303,239.0283,238.1645,239.0283,262358.0
2022-04-19 09:30:00,246.65,248.62,246.65,247.92,40083.0,239.3971,241.3092,239.3971,240.6298,40083.0
2022-04-19 09:40:00,247.79,249.58,247.45,249.29,11986.0,240.5036,242.241,240.1736,241.9595,11986.0
2022-04-19 09:50:00,249.35,251.34,249.31,251.34,16857.0,242.0177,243.9492,241.9789,243.9492,16857.0
2022-04-19 10:00:00,251.34,251.34,250.46,250.62,15987.0,243.9492,243.9492,243.0951,243.2504,15987.0
2022-04-19 10:10:00,250.74,251.17,250.06,251.16,13787.0,243.3669,243.7842,242.7068,243.7745,13787.0
2022-04-19 10:20:00,251.11,251.75,251.04,251.38,11907.0,243.726,244.3472,243.658,243.988,11907.0
2022-04-19 10:30:00,251.3,251.68,251.3,251.43,8415.0,243.9104,244.2792,243.9104,244.0366,8415.0
2022-04-19 10:40:00,251.3,252.64,251.29,252.54,14053.0,243.9104,245.211,243.9007,245.1139,14053.0
2022-04-19 10:50:00,252.55,252.62,252.26,252.57,14170.0,245.1236,245.1916,244.8422,245.143,14170.0
2022-04-19 11:00:00,252.23,252.52,251.79,252.04,6645.0,244.813,245.0945,244.386,244.6286,6645.0
2022-04-19 11:10:00,251.99,252.47,251.77,251.99,13037.0,244.5801,245.046,244.3666,244.5801,13037.0
2022-04-19 11:20:00,251.98,253.24,251.96,253.23,7220.0,244.5704,245.7933,244.551,245.7836,7220.0
2022-04-19 11:30:00,253.33,253.34,252.85,252.99,5678.0,245.8807,245.8904,245.4148,245.5507,5678.0
2022-04-19 11:40:00,253.04,253.14,252.16,252.31,20481.0,245.5992,245.6963,244.7451,244.8907,20481.0
2022-04-19 11:50:00,252.24,252.84,252.24,252.39,5222.0,244.8227,245.4051,244.8227,244.9683,5222.0
2022-04-19 12:00:00,252.34,253.05,252.09,252.97,14907.0,244.9198,245.6089,244.6772,245.5313,14907.0
2022-04-19 12:10:00,252.98,253.03,252.15,252.23,10789.0,245.541,245.5895,244.7354,244.813,10789.0
2022-04-19 12:20:00,252.21,252.59,252.18,252.34,6708.0,244.7936,245.1624,244.7645,244.9198,6708.0
2022-04-19 12:30:00,252.32,252.53,252.0,252.0,8079.0,244.9004,245.1042,244.5898,244.5898,8079.0
2022-04-19 12:40:00,252.04,252.27,251.77,252.02,10576.0,244.6286,244.8519,244.3666,244.6092,10576.0
2022-04-19 12:50:00,252.04,252.22,251.72,251.83,8089.0,244.6286,244.8033,244.318,244.4248,8089.0
2022-04-19 13:00:00,251.82,252.09,251.71,251.75,8366.0,244.4151,244.6772,244.3083,244.3472,8366.0
2022-04-19 13:10:00,251.79,251.87,251.52,251.74,6710.0,244.386,244.4636,244.1239,244.3374,6710.0
2022-04-19 13:20:00,251.72,251.85,251.15,251.25,4452.0,244.318,244.4442,243.7648,243.8619,4452.0
2022-04-19 13:30:00,251.29,252.0,251.27,252.0,11322.0,243.9007,244.5898,243.8813,244.5898,11322.0
2022-04-19 13:40:00,251.98,252.23,251.8,251.97,24911.0,244.5704,244.813,244.3957,244.5607,24911.0
2022-04-19 13:50:00,252.02,252.47,252.02,252.29,16561.0,244.6092,245.046,244.6092,244.8713,16561.0
2022-04-19 14:00:00,252.07,253.02,252.07,253.02,15629.0,244.6577,245.5798,244.6577,245.5798,15629.0
2022-04-19 14:10:00,252.93,253.6,252.72,253.6,27897.0,245.4925,246.1428,245.2886,246.1428,27897.0
2022-04-19 14:20:00,253.61,253.85,252.78,252.85,24801.0,246.1525,246.3854,245.3469,245.4148,24801.0
2022-04-19 14:30:00,252.79,252.83,252.12,252.51,12095.0,245.3566,245.3954,244.7063,245.0848,12095.0
2022-04-19 14:40:00,252.48,252.72,252.18,252.3,7777.0,245.0557,245.2886,244.7645,244.881,7777.0
2022-04-19 14:50:00,252.3,252.46,252.13,252.26,16657.0,244.881,245.0363,244.716,244.8422,16657.0
2022-04-19 15:00:00,252.3,252.3,251.98,252.22,11387.0,244.881,244.881,244.5704,244.8033,11387.0
2022-04-19 15:10:00,252.25,252.77,252.25,252.66,10768.0,244.8324,245.3372,244.8324,245.2304,10768.0
2022-04-19 15:20:00,252.6,252.63,252.12,252.3,41389.0,245.1722,245.2013,244.7063,244.881,41389.0
2022-04-19 15:30:00,252.3,252.96,252.21,252.9,28904.0,244.881,245.5216,244.7936,245.4633,28904.0
2022-04-19 15:40:00,252.85,252.88,252.01,252.18,23757.0,245.4148,245.4439,244.5995,244.7645,23757.0
2022-04-19 15:50:00,252.24,252.89,251.49,252.25,107127.0,244.8227,245.4536,244.0948,244.8324,107127.0
2022-04-20 09:30:00,255.03,258.67,251.02,254.45,48254.0,247.5307,251.0637,243.6386,246.9678,48254.0
2022-04-20 09:40:00,254.46,254.7,252.89,253.13,24004.0,246.9775,247.2104,245.4536,245.6866,24004.0
2022-04-20 09:50:00,253.21,254.88,253.09,253.22,61392.0,245.7642,247.3851,245.6477,245.7739,61392.0
2022-04-20 10:00:00,253.42,253.68,252.71,253.25,20288.0,245.968,246.2204,245.2789,245.803,20288.0
2022-04-20 10:10:00,253.14,253.72,252.79,253.14,15704.0,245.6963,246.2592,245.3566,245.6963,15704.0
2022-04-20 10:20:00,253.28,253.41,251.74,251.9,20223.0,245.8322,245.9583,244.3374,244.4927,20223.0
2022-04-20 10:30:00,251.98,252.29,251.32,252.12,24145.0,244.5704,244.8713,243.9298,244.7063,24145.0
2022-04-20 10:40:00,252.1,252.37,251.76,251.77,60840.0,244.6869,244.9489,244.3569,244.3666,60840.0
2022-04-20 10:50:00,251.75,253.07,251.61,253.03,20944.0,244.3472,245.6283,244.2113,245.5895,20944.0
2022-04-20 11:00:00,253.12,253.85,252.86,253.72,12994.0,245.6769,246.3854,245.4245,246.2592,12994.0
2022-04-20 11:10:00,253.78,254.36,253.57,254.32,24397.0,246.3175,246.8804,246.1136,246.8416,24397.0
2022-04-20 11:20:00,254.21,254.94,254.1,254.8,33046.0,246.7348,247.4433,246.628,247.3075,33046.0
2022-04-20 11:30:00,254.89,255.39,254.76,255.18,15026.0,247.3948,247.8801,247.2686,247.6763,15026.0
2022-04-20 11:40:00,255.32,255.69,255.02,255.61,29762.0,247.8122,248.1713,247.521,248.0936,29762.0
2022-04-20 11:50:00,255.54,256.63,255.47,256.39,19469.0,248.0257,249.0837,247.9578,248.8507,19469.0
2022-04-20 12:00:00,256.42,256.8,256.01,256.12,13582.0,248.8798,249.2487,248.4819,248.5886,13582.0
2022-04-20 12:10:00,256.03,256.31,255.84,255.9,21386.0,248.5013,248.7731,248.3169,248.3751,21386.0
2022-04-20 12:20:00,255.9,256.03,254.77,254.77,21570.0,248.3751,248.5013,247.2783,247.2783,21570.0
2022-04-20 12:30:00,254.92,255.8,254.73,255.57,19093.0,247.4239,248.2781,247.2395,248.0548,19093.0
2022-04-20 12:40:00,255.69,255.84,255.59,255.64,9531.0,248.1713,248.3169,248.0742,248.1228,9531.0
2022-04-20 12:50:00,255.72,255.95,255.52,255.52,33958.0,248.2004,248.4236,248.0063,248.0063,33958.0
2022-04-20 13:00:00,255.66,255.88,255.12,255.47,20920.0,248.1422,248.3557,247.6181,247.9578,20920.0
2022-04-20 13:10:00,255.41,255.69,255.33,255.69,18225.0,247.8995,248.1713,247.8219,248.1713,18225.0
2022-04-20 13:20:00,255.67,255.96,255.64,255.83,10723.0,248.1519,248.4334,248.1228,248.3072,10723.0
2022-04-20 13:30:00,255.76,255.81,255.42,255.44,8469.0,248.2392,248.2878,247.9092,247.9286,8469.0
2022-04-20 13:40:00,255.44,255.71,255.44,255.44,5647.0,247.9286,248.1907,247.9286,247.9286,5647.0
2022-04-20 13:50:00,255.37,255.93,255.22,255.78,13663.0,247.8607,248.4042,247.7151,248.2586,13663.0
2022-04-20 14:00:00,255.72,256.02,255.66,255.78,7965.0,248.2004,248.4916,248.1422,248.2586,7965.0
2022-04-20 14:10:00,255.78,255.9,255.4,255.61,10545.0,248.2586,248.3751,247.8898,248.0936,10545.0
2022-04-20 14:20:00,255.59,255.93,255.23,255.23,24303.0,248.0742,248.4042,247.7248,247.7248,24303.0
2022-04-20 14:30:00,255.2,255.29,254.33,254.5,8677.0,247.6957,247.7831,246.8513,247.0163,8677.0
2022-04-20 14:40:00,254.57,254.91,254.24,254.43,32265.0,247.0842,247.4142,246.7639,246.9483,32265.0
2022-04-20 14:50:00,254.41,254.6,254.1,254.34,23566.0,246.9289,247.1133,246.628,246.861,23566.0
2022-04-20 15:00:00,254.34,254.58,254.22,254.5,7223.0,246.861,247.0939,246.7445,247.0163,7223.0
2022-04-20 15:10:00,254.51,254.94,254.34,254.93,4883.0,247.026,247.4433,246.861,247.4336,4883.0
2022-04-20 15:20:00,254.93,255.11,254.66,254.66,7030.0,247.4336,247.6083,247.1716,247.1716,7030.0
2022-04-20 15:30:00,254.71,254.75,254.24,254.51,12775.0,247.2201,247.2589,246.7639,247.026,12775.0
2022-04-20 15:40:00,254.52,254.56,253.86,254.26,26523.0,247.0357,247.0745,246.3951,246.7833,26523.0
2022-04-20 15:50:00,254.33,254.38,253.0,253.08,99313.0,246.8513,246.8998,245.5604,245.638,99313.0
2022-04-21 09:30:00,256.39,258.43,256.39,256.66,34604.0,248.8507,250.8307,248.8507,249.1128,34604.0
2022-04-21 09:40:00,256.41,256.63,255.3,255.63,17802.0,248.8701,249.0837,247.7928,248.1131,17802.0
2022-04-21 09:50:00,255.77,256.04,255.08,255.55,30362.0,248.2489,248.511,247.5792,248.0354,30362.0
2022-04-21 10:00:00,255.33,255.33,254.36,254.52,5922.0,247.8219,247.8219,246.8804,247.0357,5922.0
2022-04-21 10:10:00,254.52,255.88,254.43,255.18,22794.0,247.0357,248.3557,246.9483,247.6763,22794.0
2022-04-21 10:20:00,255.03,255.5,254.9,255.39,13420.0,247.5307,247.9869,247.4045,247.8801,13420.0
2022-04-21 10:30:00,255.28,256.85,255.06,256.6,26948.0,247.7733,249.2972,247.5598,249.0545,26948.0
2022-04-21 10:40:00,256.72,256.77,254.7,254.74,22041.0,249.171,249.2195,247.2104,247.2492,22041.0
2022-04-21 10:50:00,254.67,255.53,254.24,255.07,26634.0,247.1813,248.016,246.7639,247.5695,26634.0
2022-04-21 11:00:00,255.15,255.55,254.99,255.11,5652.0,247.6472,248.0354,247.4919,247.6083,5652.0
2022-04-21 11:10:00,255.29,255.49,254.35,254.53,9567.0,247.7831,247.9772,246.8707,247.0454,9567.0
2022-04-21 11:20:00,254.47,254.61,254.08,254.24,14843.0,246.9872,247.1231,246.6086,246.7639,14843.0
2022-04-21 11:30:00,254.19,254.55,254.1,254.15,7706.0,246.7154,247.0648,246.628,246.6766,7706.0
2022-04-21 11:40:00,254.05,254.05,253.32,253.61,7862.0,246.5795,246.5795,245.871,246.1525,7862.0
2022-04-21 11:50:00,253.62,253.84,252.68,253.0,11594.0,246.1622,246.3757,245.2498,245.5604,11594.0
2022-04-21 12:00:00,253.17,253.34,252.69,252.84,14676.0,245.7254,245.8904,245.2595,245.4051,14676.0
2022-04-21 12:10:00,252.78,253.18,252.74,253.18,11465.0,245.3469,245.7351,245.308,245.7351,11465.0
2022-04-21 12:20:00,253.29,253.35,252.88,252.97,21292.0,245.8419,245.9001,245.4439,245.5313,21292.0
2022-04-21 12:30:00,252.84,253.05,252.58,252.65,17528.0,245.4051,245.6089,245.1527,245.2207,17528.0
2022-04-21 12:40:00,252.65,252.74,251.94,252.23,8902.0,245.2207,245.308,244.5316,244.813,8902.0
2022-04-21 12:50:00,252.21,252.57,251.97,252.13,12924.0,244.7936,245.143,244.5607,244.716,12924.0
2022-04-21 13:00:00,252.26,252.54,251.96,252.17,15280.0,244.8422,245.1139,244.551,244.7548,15280.0
2022-04-21 13:10:00,252.17,252.52,252.09,252.4,20833.0,244.7548,245.0945,244.6772,244.978,20833.0
2022-04-21 13:20:00,252.29,252.87,251.89,252.2,31560.0,244.8713,245.4342,244.483,244.7839,31560.0
2022-04-21 13:30:00,252.33,252.78,252.03,252.27,16799.0,244.9101,245.3469,244.6189,244.8519,16799.0
2022-04-21 13:40:00,252.2,253.0,251.88,252.83,24630.0,244.7839,245.5604,244.4733,245.3954,24630.0
2022-04-21 13:50:00,252.78,252.91,252.07,252.16,9946.0,245.3469,245.473,244.6577,244.7451,9946.0
2022-04-21 14:00:00,252.12,252.12,251.33,251.33,8804.0,244.7063,244.7063,243.9395,243.9395,8804.0
2022-04-21 14:10:00,251.53,251.9,251.38,251.67,23699.0,244.1336,244.4927,243.988,244.2695,23699.0
2022-04-21 14:20:00,251.79,252.42,251.79,252.11,16465.0,244.386,244.9974,244.386,244.6966,16465.0
2022-04-21 14:30:00,252.06,252.96,252.05,252.42,8934.0,244.648,245.5216,244.6383,244.9974,8934.0
2022-04-21 14:40:00,252.51,252.61,251.96,252.19,15261.0,245.0848,245.1819,244.551,244.7742,15261.0
2022-04-21 14:50:00,252.17,252.56,251.97,252.5,26411.0,244.7548,245.1333,244.5607,245.0751,26411.0
2022-04-21 15:00:00,252.48,252.59,251.97,252.16,22732.0,245.0557,245.1624,244.5607,244.7451,22732.0
2022-04-21 15:10:00,252.07,252.15,251.68,251.94,6902.0,244.6577,244.7354,244.2792,244.5316,6902.0
2022-04-21 15:20:00,251.95,253.21,251.9,253.14,16235.0,244.5413,245.7642,244.4927,245.6963,16235.0
2022-04-21 15:30:00,253.04,253.24,252.08,252.24,16529.0,245.5992,245.7933,244.6674,244.8227,16529.0
2022-04-21 15:40:00,252.32,252.56,251.5,251.56,25996.0,244.9004,245.1333,244.1045,244.1627,25996.0
2022-04-21 15:50:00,251.5,252.32,251.5,251.59,85587.0,244.1045,244.9004,244.1045,244.1919,85587.0
2022-04-22 09:30:00,251.15,251.16,249.76,250.39,134035.0,243.7648,243.7745,242.4157,243.0271,134035.0
2022-04-22 09:40:00,250.45,250.45,248.85,249.38,56250.0,243.0854,243.0854,241.5324,242.0468,56250.0
2022-04-22 09:50:00,249.38,249.49,246.87,247.38,19144.0,242.0468,242.1536,239.6106,240.1057,19144.0
2022-04-22 10:00:00,247.2,248.96,247.15,248.71,9446.0,239.9309,241.6392,239.8824,241.3965,9446.0
2022-04-22 10:10:00,248.72,249.2,248.05,248.61,16384.0,241.4062,241.8721,240.756,241.2995,16384.0
2022-04-22 10:20:00,248.6,249.07,248.24,249.07,74740.0,241.2898,241.746,240.9404,241.746,74740.0
2022-04-22 10:30:00,249.2,249.25,248.59,248.83,5228.0,241.8721,241.9207,241.2801,241.513,5228.0
2022-04-22 10:40:00,248.74,248.82,247.88,248.11,6817.0,241.4257,241.5033,240.5909,240.8142,6817.0
2022-04-22 10:50:00,248.01,248.15,246.91,246.95,5485.0,240.7171,240.853,239.6495,239.6883,5485.0
2022-04-22 11:00:00,247.05,247.59,246.74,247.59,8553.0,239.7854,240.3095,239.4845,240.3095,8553.0
2022-04-22 11:10:00,247.41,248.01,247.34,247.55,6684.0,240.1348,240.7171,240.0668,240.2707,6684.0
2022-04-22 11:20:00,247.62,247.73,246.94,246.94,6679.0,240.3386,240.4454,239.6786,239.6786,6679.0
2022-04-22 11:30:00,247.24,247.41,246.77,247.2,6814.0,239.9698,240.1348,239.5136,239.9309,6814.0
2022-04-22 11:40:00,247.26,247.26,246.5,246.6,8604.0,239.9892,239.9892,239.2515,239.3486,8604.0
2022-04-22 11:50:00,246.55,246.69,246.35,246.4,6419.0,239.3001,239.4359,239.1059,239.1545,6419.0
2022-04-22 12:00:00,246.23,246.68,246.12,246.53,8017.0,238.9895,239.4262,238.8827,239.2806,8017.0
2022-04-22 12:10:00,246.54,246.74,246.25,246.52,11116.0,239.2904,239.4845,239.0089,239.2709,11116.0
2022-04-22 12:20:00,246.61,246.69,246.5,246.68,6976.0,239.3583,239.4359,239.2515,239.4262,6976.0
2022-04-22 12:30:00,246.55,247.49,246.55,247.24,7912.0,239.3001,240.2124,239.3001,239.9698,7912.0
2022-04-22 12:40:00,247.32,247.55,247.05,247.4,4288.0,240.0474,240.2707,239.7854,240.1251,4288.0
2022-04-22 12:50:00,247.47,247.47,246.63,246.66,5643.0,240.193,240.193,239.3777,239.4068,5643.0
2022-04-22 13:00:00,246.68,246.75,246.02,246.02,7026.0,239.4262,239.4942,238.7856,238.7856,7026.0
2022-04-22 13:10:00,246.07,246.48,245.9,246.23,9857.0,238.8342,239.2321,238.6692,238.9895,9857.0
2022-04-22 13:20:00,246.05,246.05,245.56,245.83,9815.0,238.8148,238.8148,238.3392,238.6012,9815.0
2022-04-22 13:30:00,245.75,246.16,245.75,246.06,10394.0,238.5236,238.9215,238.5236,238.8245,10394.0
2022-04-22 13:40:00,246.01,246.1,245.7,245.75,8890.0,238.7759,238.8633,238.4751,238.5236,8890.0
2022-04-22 13:50:00,245.71,246.41,245.61,246.27,23317.0,238.4848,239.1642,238.3877,239.0283,23317.0
2022-04-22 14:00:00,246.24,246.33,245.67,245.78,6811.0,238.9992,239.0865,238.4459,238.5527,6811.0
2022-04-22 14:10:00,245.61,246.56,245.61,246.51,14777.0,238.3877,239.3098,238.3877,239.2612,14777.0
2022-04-22 14:20:00,246.48,246.95,246.3,246.56,11591.0,239.2321,239.6883,239.0574,239.3098,11591.0
2022-04-22 14:30:00,246.53,246.56,245.96,246.05,18551.0,239.2806,239.3098,238.7274,238.8148,18551.0
2022-04-22 14:40:00,246.05,246.52,246.05,246.37,10973.0,238.8148,239.2709,238.8148,239.1254,10973.0
2022-04-22 14:50:00,246.34,246.34,245.73,246.03,14924.0,239.0962,239.0962,238.5042,238.7954,14924.0
2022-04-22 15:00:00,246.12,246.12,245.59,245.59,6792.0,238.8827,238.8827,238.3683,238.3683,6792.0
2022-04-22 15:10:00,245.52,246.82,245.36,246.7,8953.0,238.3003,239.5621,238.1451,239.4456,8953.0
2022-04-22 15:20:00,246.74,246.74,246.05,246.2,10333.0,239.4845,239.4845,238.8148,238.9604,10333.0
2022-04-22 15:30:00,246.17,247.56,246.17,247.48,24139.0,238.9312,240.2804,238.9312,240.2027,24139.0
2022-04-22 15:40:00,247.55,247.6,245.9,245.94,35205.0,240.2707,240.3192,238.6692,238.708,35205.0
2022-04-22 15:50:00,245.91,246.26,244.64,244.92,110306.0,238.6789,239.0186,237.4462,237.718,110306.0
2022-04-25 09:30:00,245.13,246.25,244.32,245.91,43912.0,237.9218,239.0089,237.1356,238.6789,43912.0
2022-04-25 09:40:00,245.9,247.09,243.69,244.06,59786.0,238.6692,239.8242,236.5242,236.8833,59786.0
2022-04-25 09:50:00,244.02,245.34,241.69,241.87,30169.0,236.8445,238.1256,234.583,234.7577,30169.0
2022-04-25 10:00:00,241.87,242.56,241.31,242.03,21103.0,234.7577,235.4274,234.2141,234.913,21103.0
2022-04-25 10:10:00,241.91,242.4,241.22,241.32,20757.0,234.7965,235.2721,234.1268,234.2239,20757.0
2022-04-25 10:20:00,241.56,242.06,240.7,241.97,17687.0,234.4568,234.9421,233.6221,234.8547,17687.0
2022-04-25 10:30:00,241.7,242.99,241.7,242.32,10899.0,234.5927,235.8447,234.5927,235.1944,10899.0
2022-04-25 10:40:00,242.07,242.92,241.74,242.68,8747.0,234.9518,235.7768,234.6315,235.5439,8747.0
2022-04-25 10:50:00,242.84,242.92,241.85,242.04,33905.0,235.6992,235.7768,234.7383,234.9227,33905.0
2022-04-25 11:00:00,241.89,242.74,241.75,242.37,13550.0,234.7771,235.6021,234.6412,235.243,13550.0
2022-04-25 11:10:00,242.4,242.67,241.68,242.24,10516.0,235.2721,235.5342,234.5733,235.1168,10516.0
2022-04-25 11:20:00,242.15,242.77,241.99,242.09,7421.0,235.0294,235.6312,234.8741,234.9712,7421.0
2022-04-25 11:30:00,242.07,242.18,241.29,241.32,9930.0,234.9518,235.0586,234.1947,234.2239,9930.0
2022-04-25 11:40:00,241.53,241.87,241.1,241.2,9061.0,234.4277,234.7577,234.0103,234.1074,9061.0
2022-04-25 11:50:00,241.19,241.32,240.74,241.16,15431.0,234.0977,234.2239,233.6609,234.0686,15431.0
2022-04-25 12:00:00,241.09,242.06,240.82,241.86,7046.0,234.0006,234.9421,233.7386,234.748,7046.0
2022-04-25 12:10:00,241.72,242.27,240.93,241.04,11888.0,234.6121,235.1459,233.8453,233.9521,11888.0
2022-04-25 12:20:00,241.12,242.97,241.1,242.7,11645.0,234.0297,235.8253,234.0103,235.5633,11645.0
2022-04-25 12:30:00,242.67,243.72,242.5,243.52,29452.0,235.5342,236.5533,235.3692,236.3592,29452.0
2022-04-25 12:40:00,243.51,244.24,243.34,244.18,31488.0,236.3495,237.058,236.1845,236.9998,31488.0
2022-04-25 12:50:00,244.26,244.26,243.2,243.74,23073.0,237.0774,237.0774,236.0486,236.5727,23073.0
2022-04-25 13:00:00,243.69,244.24,243.23,244.15,24963.0,236.5242,237.058,236.0777,236.9706,24963.0
2022-04-25 13:10:00,244.28,244.64,244.01,244.18,13990.0,237.0968,237.4462,236.8347,236.9998,13990.0
2022-04-25 13:20:00,244.08,244.69,243.7,244.04,18213.0,236.9027,237.4948,236.5339,236.8639,18213.0
2022-04-25 13:30:00,244.09,244.42,243.79,244.1,29502.0,236.9124,237.2327,236.6212,236.9221,29502.0
2022-04-25 13:40:00,244.23,244.55,244.09,244.47,14403.0,237.0483,237.3589,236.9124,237.2812,14403.0
2022-04-25 13:50:00,244.52,244.87,243.86,244.01,18484.0,237.3298,237.6695,236.6892,236.8347,18484.0
2022-04-25 14:00:00,244.04,244.6,243.73,244.43,19718.0,236.8639,237.4074,236.563,237.2424,19718.0
2022-04-25 14:10:00,244.52,245.02,244.03,245.01,17563.0,237.3298,237.815,236.8542,237.8053,17563.0
2022-04-25 14:20:00,245.01,245.77,244.74,245.77,17007.0,237.8053,238.543,237.5433,238.543,17007.0
2022-04-25 14:30:00,245.75,245.95,245.3,245.3,23528.0,238.5236,238.7177,238.0868,238.0868,23528.0
2022-04-25 14:40:00,245.29,245.98,245.06,245.63,18539.0,238.0771,238.7468,237.8539,238.4071,18539.0
2022-04-25 14:50:00,245.62,246.0,245.27,245.27,15005.0,238.3974,238.7662,238.0577,238.0577,15005.0
2022-04-25 15:00:00,245.33,245.35,244.6,245.02,23717.0,238.1159,238.1353,237.4074,237.815,23717.0
2022-04-25 15:10:00,244.94,246.04,244.87,245.98,16844.0,237.7374,238.8051,237.6695,238.7468,16844.0
2022-04-25 15:20:00,246.06,246.82,246.06,246.73,18708.0,238.8245,239.5621,238.8245,239.4748,18708.0
2022-04-25 15:30:00,246.6,247.54,246.39,247.54,28621.0,239.3486,240.2609,239.1448,240.2609,28621.0
2022-04-25 15:40:00,247.53,247.89,246.8,247.29,39562.0,240.2512,240.6007,239.5427,240.0183,39562.0
2022-04-25 15:50:00,247.25,248.35,246.7,248.02,142486.0,239.9795,241.0471,239.4456,240.7268,142486.0
2022-04-26 09:30:00,268.78,271.12,266.32,269.24,312503.0,260.8764,263.1476,258.4887,261.3228,312503.0
2022-04-26 09:40:00,269.55,272.37,268.47,271.0,256351.0,261.6237,264.3608,260.5755,263.0311,256351.0
2022-04-26 09:50:00,271.04,275.51,270.81,272.45,275457.0,263.0699,267.4085,262.8467,264.4385,275457.0
2022-04-26 10:00:00,272.45,275.94,271.8,275.46,107025.0,264.4385,267.8258,263.8076,267.3599,107025.0
2022-04-26 10:10:00,275.37,275.85,273.28,273.91,108669.0,267.2726,267.7385,265.244,265.8555,108669.0
2022-04-26 10:20:00,273.79,274.07,269.5,271.04,117768.0,265.7391,266.0108,261.5752,263.0699,117768.0
2022-04-26 10:30:00,271.33,271.99,269.86,270.84,95402.0,263.3514,263.992,261.9246,262.8758,95402.0
2022-04-26 10:40:00,270.84,270.93,270.2,270.63,64409.0,262.8758,262.9632,262.2546,262.672,64409.0
2022-04-26 10:50:00,270.61,271.13,270.21,271.06,46677.0,262.6526,263.1573,262.2643,263.0893,46677.0
2022-04-26 11:00:00,270.95,272.2,270.52,270.86,86760.0,262.9826,264.1958,262.5652,262.8952,86760.0
2022-04-26 11:10:00,270.9,271.64,269.15,269.56,128261.0,262.934,263.6523,261.2355,261.6334,128261.0
2022-04-26 11:20:00,269.65,270.22,268.91,269.64,73442.0,261.7208,262.274,261.0026,261.7111,73442.0
2022-04-26 11:30:00,269.88,269.93,268.29,268.9,72760.0,261.944,261.9926,260.4008,260.9928,72760.0
2022-04-26 11:40:00,268.7,269.22,268.35,269.12,38623.0,260.7987,261.3034,260.459,261.2064,38623.0
2022-04-26 11:50:00,269.0,269.3,268.33,268.84,37296.0,261.0899,261.3811,260.4396,260.9346,37296.0
2022-04-26 12:00:00,268.84,270.42,268.81,270.03,36052.0,260.9346,262.4681,260.9055,262.0896,36052.0
2022-04-26 12:10:00,270.12,271.36,269.57,271.04,26452.0,262.177,263.3805,261.6431,263.0699,26452.0
2022-04-26 12:20:00,271.05,272.94,270.95,272.72,51810.0,263.0796,264.914,262.9826,264.7005,51810.0
2022-04-26 12:30:00,272.66,272.75,270.63,271.44,55642.0,264.6423,264.7296,262.672,263.4582,55642.0
2022-04-26 12:40:00,271.37,272.68,271.23,271.59,69657.0,263.3902,264.6617,263.2543,263.6037,69657.0
2022-04-26 12:50:00,271.62,272.5,270.96,272.5,60148.0,263.6329,264.487,262.9923,264.487,60148.0
2022-04-26 13:00:00,272.39,272.39,271.11,271.63,41343.0,264.3802,264.3802,263.1379,263.6426,41343.0
2022-04-26 13:10:00,271.46,271.81,269.93,270.16,31035.0,263.4776,263.8173,261.9926,262.2158,31035.0
2022-04-26 13:20:00,270.15,270.23,269.23,269.4,30728.0,262.2061,262.2837,261.3131,261.4781,30728.0
2022-04-26 13:30:00,269.41,269.63,268.53,269.38,46623.0,261.4878,261.7014,260.6337,261.4587,46623.0
2022-04-26 13:40:00,269.53,270.13,269.32,270.04,22118.0,261.6043,262.1867,261.4005,262.0993,22118.0
2022-04-26 13:50:00,270.0,270.07,268.21,268.21,41474.0,262.0605,262.1284,260.3231,260.3231,41474.0
2022-04-26 14:00:00,268.28,268.6,267.85,268.4,51385.0,260.3911,260.7017,259.9737,260.5075,51385.0
2022-04-26 14:10:00,268.43,269.09,268.38,269.02,26462.0,260.5367,261.1773,260.4881,261.1093,26462.0
2022-04-26 14:20:00,269.08,269.85,269.01,269.38,19126.0,261.1676,261.9149,261.0996,261.4587,19126.0
2022-04-26 14:30:00,269.45,270.62,269.23,270.47,17487.0,261.5267,262.6623,261.3131,262.5167,17487.0
2022-04-26 14:40:00,270.49,270.86,270.2,270.62,33228.0,262.5361,262.8952,262.2546,262.6623,33228.0
2022-04-26 14:50:00,270.67,271.98,270.65,271.87,33488.0,262.7108,263.9823,262.6914,263.8755,33488.0
2022-04-26 15:00:00,271.85,271.96,270.75,270.9,109884.0,263.8561,263.9629,262.7884,262.934,109884.0
2022-04-26 15:10:00,270.87,271.47,270.75,271.19,90636.0,262.9049,263.4873,262.7884,263.2155,90636.0
2022-04-26 15:20:00,271.11,271.43,270.93,271.17,62260.0,263.1379,263.4484,262.9632,263.1961,62260.0
2022-04-26 15:30:00,271.14,271.78,271.05,271.73,86569.0,263.167,263.7882,263.0796,263.7396,86569.0
2022-04-26 15:40:00,271.76,272.42,271.67,271.8,153820.0,263.7687,264.4093,263.6814,263.8076,153820.0
2022-04-26 15:50:00,271.45,272.79,271.45,272.12,387945.0,263.4679,264.7685,263.4679,264.1182,387945.0
2022-04-27 09:30:00,272.74,279.17,272.45,279.09,133074.0,264.7199,270.9608,264.4385,270.8832,133074.0
2022-04-27 09:40:00,279.05,281.36,278.84,279.3,90582.0,270.8444,273.0865,270.6406,271.087,90582.0
2022-04-27 09:50:00,279.19,280.32,277.03,278.73,85000.0,270.9803,272.077,268.8838,270.5338,85000.0
2022-04-27 10:00:00,278.82,280.27,278.57,280.0,109137.0,270.6211,272.0285,270.3785,271.7664,109137.0
2022-04-27 10:10:00,280.09,280.12,277.85,277.94,123399.0,271.8538,271.8829,269.6797,269.767,123399.0
2022-04-27 10:20:00,278.08,278.23,276.57,276.68,63520.0,269.9029,270.0485,268.4373,268.5441,63520.0
2022-04-27 10:30:00,276.63,277.76,276.03,277.71,57687.0,268.4955,269.5923,267.9132,269.5438,57687.0
2022-04-27 10:40:00,277.55,279.48,277.49,279.48,42492.0,269.3885,271.2617,269.3303,271.2617,42492.0
2022-04-27 10:50:00,279.29,279.82,278.79,279.59,44172.0,271.0773,271.5917,270.592,271.3685,44172.0
2022-04-27 11:00:00,279.71,280.23,279.6,279.74,49037.0,271.485,271.9897,271.3782,271.5141,49037.0
2022-04-27 11:10:00,279.86,280.82,279.54,280.71,43291.0,271.6306,272.5623,271.32,272.4556,43291.0
2022-04-27 11:20:00,280.71,282.27,280.42,282.1,57198.0,272.4556,273.9697,272.1741,273.8047,57198.0
2022-04-27 11:30:00,282.31,283.99,281.92,282.52,70325.0,274.0085,275.6391,273.63,274.2123,70325.0
2022-04-27 11:40:00,282.43,282.66,279.7,280.17,37912.0,274.125,274.3482,271.4753,271.9314,37912.0
2022-04-27 11:50:00,280.33,281.38,280.01,280.74,45290.0,272.0867,273.1059,271.7761,272.4847,45290.0
2022-04-27 12:00:00,280.72,280.96,279.46,280.0,20222.0,272.4653,272.6982,271.2423,271.7664,20222.0
2022-04-27 12:10:00,279.94,280.37,279.67,280.21,33472.0,271.7082,272.1256,271.4461,271.9703,33472.0
2022-04-27 12:20:00,280.2,280.75,280.09,280.6,25654.0,271.9606,272.4944,271.8538,272.3488,25654.0
2022-04-27 12:30:00,280.72,281.27,280.66,281.03,23768.0,272.4653,272.9991,272.407,272.7662,23768.0
2022-04-27 12:40:00,281.09,281.39,280.87,281.08,20170.0,272.8244,273.1156,272.6109,272.8147,20170.0
2022-04-27 12:50:00,281.11,281.6,280.88,281.43,18037.0,272.8438,273.3194,272.6206,273.1544,18037.0
2022-04-27 13:00:00,281.5,281.88,280.76,280.81,22552.0,273.2223,273.5912,272.5041,272.5526,22552.0
2022-04-27 13:10:00,280.9,281.6,280.79,281.6,32068.0,272.64,273.3194,272.5332,273.3194,32068.0
2022-04-27 13:20:00,281.41,281.84,280.54,281.44,25169.0,273.135,273.5523,272.2906,273.1641,25169.0
2022-04-27 13:30:00,281.54,281.85,280.75,281.18,17575.0,273.2612,273.562,272.4944,272.9117,17575.0
2022-04-27 13:40:00,281.17,281.75,281.11,281.63,75279.0,272.902,273.465,272.8438,273.3485,75279.0
2022-04-27 13:50:00,281.75,282.3,281.74,282.24,14806.0,273.465,273.9988,273.4553,273.9406,14806.0
2022-04-27 14:00:00,282.15,282.37,281.58,281.8,45354.0,273.8532,274.0668,273.3,273.5135,45354.0
2022-04-27 14:10:00,281.78,281.93,281.33,281.63,41567.0,273.4941,273.6397,273.0573,273.3485,41567.0
2022-04-27 14:20:00,281.63,281.72,281.26,281.54,37415.0,273.3485,273.4359,272.9894,273.2612,37415.0
2022-04-27 14:30:00,281.45,281.9,281.08,281.8,25264.0,273.1738,273.6106,272.8147,273.5135,25264.0
2022-04-27 14:40:00,281.86,282.73,281.74,282.45,32272.0,273.5717,274.4162,273.4553,274.1444,32272.0
2022-04-27 14:50:00,282.55,282.78,280.62,281.0,44254.0,274.2415,274.4647,272.3682,272.737,44254.0
2022-04-27 15:00:00,281.0,281.39,280.25,280.56,87143.0,272.737,273.1156,272.0091,272.31,87143.0
2022-04-27 15:10:00,280.63,280.69,280.16,280.65,70062.0,272.3779,272.4362,271.9217,272.3973,70062.0
2022-04-27 15:20:00,280.61,280.78,279.78,279.98,76351.0,272.3585,272.5235,271.5529,271.747,76351.0
2022-04-27 15:30:00,279.96,280.24,279.21,279.5,199862.0,271.7276,271.9994,270.9997,271.2811,199862.0
2022-04-27 15:40:00,279.44,279.92,279.12,279.38,167064.0,271.2229,271.6888,270.9123,271.1647,167064.0
2022-04-27 15:50:00,279.34,279.57,278.56,279.38,353556.0,271.1259,271.3491,270.3688,271.1647,353556.0
2022-04-28 09:30:00,283.0,284.34,281.64,282.34,90646.0,274.6782,275.9788,273.3582,274.0376,90646.0
2022-04-28 09:40:00,282.4,283.01,281.63,282.15,39626.0,274.0959,274.6879,273.3485,273.8532,39626.0
2022-04-28 09:50:00,282.0,282.84,280.67,281.09,43510.0,273.7076,274.5229,272.4167,272.8244,43510.0
2022-04-28 10:00:00,281.15,281.29,278.6,279.45,56585.0,272.8826,273.0185,270.4076,271.2326,56585.0
2022-04-28 10:10:00,279.36,281.51,279.25,281.5,25615.0,271.1453,273.232,271.0385,273.2223,25615.0
2022-04-28 10:20:00,281.46,281.55,278.57,278.58,80580.0,273.1835,273.2709,270.3785,270.3882,80580.0
2022-04-28 10:30:00,278.42,278.75,277.86,277.97,51571.0,270.2329,270.5532,269.6894,269.7961,51571.0
2022-04-28 10:40:00,277.9,277.9,276.26,277.41,42828.0,269.7282,269.7282,268.1364,269.2526,42828.0
2022-04-28 10:50:00,277.34,277.85,276.32,277.82,39979.0,269.1847,269.6797,268.1947,269.6505,39979.0
2022-04-28 11:00:00,278.01,279.02,277.6,278.43,37596.0,269.835,270.8153,269.437,270.2426,37596.0
2022-04-28 11:10:00,278.52,279.29,278.47,279.25,33876.0,270.33,271.0773,270.2814,271.0385,33876.0
2022-04-28 11:20:00,279.29,280.09,279.22,279.85,27669.0,271.0773,271.8538,271.0094,271.6209,27669.0
2022-04-28 11:30:00,279.9,280.96,279.64,280.55,16005.0,271.6694,272.6982,271.417,272.3003,16005.0
2022-04-28 11:40:00,280.7,280.9,280.04,280.74,23518.0,272.4459,272.64,271.8053,272.4847,23518.0
2022-04-28 11:50:00,280.74,281.67,280.6,281.22,16867.0,272.4847,273.3873,272.3488,272.9506,16867.0
2022-04-28 12:00:00,281.15,281.68,280.76,280.85,51274.0,272.8826,273.397,272.5041,272.5914,51274.0
2022-04-28 12:10:00,280.84,282.02,280.68,281.95,24330.0,272.5817,273.727,272.4264,273.6591,24330.0
2022-04-28 12:20:00,281.92,283.02,281.88,283.0,21468.0,273.63,274.6976,273.5912,274.6782,21468.0
2022-04-28 12:30:00,283.12,283.71,282.79,283.71,33136.0,274.7947,275.3673,274.4744,275.3673,33136.0
2022-04-28 12:40:00,283.69,284.0,283.44,283.66,26408.0,275.3479,275.6488,275.1053,275.3188,26408.0
2022-04-28 12:50:00,283.62,283.82,283.16,283.74,17900.0,275.28,275.4741,274.8335,275.3965,17900.0
2022-04-28 13:00:00,283.8,283.87,283.46,283.71,18305.0,275.4547,275.5226,275.1247,275.3673,18305.0
2022-04-28 13:10:00,283.65,284.63,283.58,284.62,22569.0,275.3091,276.2603,275.2412,276.2506,22569.0
2022-04-28 13:20:00,284.66,284.7,284.12,284.63,23393.0,276.2894,276.3282,275.7653,276.2603,23393.0
2022-04-28 13:30:00,284.64,284.64,283.71,283.96,13090.0,276.27,276.27,275.3673,275.61,13090.0
2022-04-28 13:40:00,284.0,284.0,283.2,283.46,44227.0,275.6488,275.6488,274.8723,275.1247,44227.0
2022-04-28 13:50:00,283.31,283.36,281.5,281.92,25453.0,274.9791,275.0276,273.2223,273.63,25453.0
2022-04-28 14:00:00,281.93,282.03,281.3,281.86,24039.0,273.6397,273.7368,273.0282,273.5717,24039.0
2022-04-28 14:10:00,281.9,282.52,281.79,282.3,35458.0,273.6106,274.2123,273.5038,273.9988,35458.0
2022-04-28 14:20:00,282.3,282.35,281.98,282.14,18792.0,273.9988,274.0473,273.6882,273.8435,18792.0
2022-04-28 14:30:00,282.18,282.47,281.91,282.11,13483.0,273.8823,274.1638,273.6203,273.8144,13483.0
2022-04-28 14:40:00,282.29,283.33,282.18,283.33,25827.0,273.9891,274.9985,273.8823,274.9985,25827.0
2022-04-28 14:50:00,283.37,283.46,282.72,283.14,15604.0,275.0373,275.1247,274.4065,274.8141,15604.0
2022-04-28 15:00:00,283.16,283.26,282.75,282.75,17804.0,274.8335,274.9306,274.4356,274.4356,17804.0
2022-04-28 15:10:00,282.7,282.77,282.2,282.35,23844.0,274.387,274.455,273.9018,274.0473,23844.0
2022-04-28 15:20:00,282.27,282.53,281.95,282.21,21184.0,273.9697,274.222,273.6591,273.9115,21184.0
2022-04-28 15:30:00,282.26,282.32,281.28,281.53,38533.0,273.96,274.0182,273.0088,273.2515,38533.0
2022-04-28 15:40:00,281.52,282.2,281.22,281.41,39800.0,273.2417,273.9018,272.9506,273.135,39800.0
2022-04-28 15:50:00,281.43,281.61,280.94,281.39,126364.0,273.1544,273.3291,272.6788,273.1156,126364.0
2022-04-29 09:30:00,280.03,282.23,280.03,282.07,32795.0,271.7956,273.9309,271.7956,273.7756,32795.0
2022-04-29 09:40:00,281.9,283.51,281.58,282.93,38549.0,273.6106,275.1732,273.3,274.6103,38549.0
2022-04-29 09:50:00,282.93,285.0,282.84,283.83,61431.0,274.6103,276.6194,274.5229,275.4838,61431.0
2022-04-29 10:00:00,283.97,284.02,282.19,282.67,40074.0,275.6197,275.6682,273.892,274.3579,40074.0
2022-04-29 10:10:00,282.88,282.88,281.44,281.92,19072.0,274.5618,274.5618,273.1641,273.63,19072.0
2022-04-29 10:20:00,281.84,282.32,281.47,281.47,31977.0,273.5523,274.0182,273.1932,273.1932,31977.0
2022-04-29 10:30:00,281.31,282.43,280.92,282.23,71922.0,273.0379,274.125,272.6594,273.9309,71922.0
2022-04-29 10:40:00,282.1,282.68,281.45,281.83,29480.0,273.8047,274.3676,273.1738,273.5426,29480.0
2022-04-29 10:50:00,281.92,282.48,281.55,282.32,22857.0,273.63,274.1735,273.2709,274.0182,22857.0
2022-04-29 11:00:00,282.25,282.82,281.77,282.75,37706.0,273.9503,274.5035,273.4844,274.4356,37706.0
2022-04-29 11:10:00,282.79,283.58,282.61,283.28,21320.0,274.4744,275.2412,274.2997,274.95,21320.0
2022-04-29 11:20:00,283.42,284.11,283.1,283.99,21801.0,275.0859,275.7556,274.7753,275.6391,21801.0
2022-04-29 11:30:00,283.9,284.44,283.87,283.97,29034.0,275.5518,276.0759,275.5226,275.6197,29034.0
2022-04-29 11:40:00,283.68,284.44,282.55,282.93,47075.0,275.3382,276.0759,274.2415,274.6103,47075.0
2022-04-29 11:50:00,282.91,283.34,281.92,282.18,24059.0,274.5909,275.0082,273.63,273.8823,24059.0
2022-04-29 12:00:00,282.17,282.23,281.25,281.49,14470.0,273.8726,273.9309,272.9797,273.2126,14470.0
2022-04-29 12:10:00,281.49,281.72,280.01,280.12,48218.0,273.2126,273.4359,271.7761,271.8829,48218.0
2022-04-29 12:20:00,280.05,281.13,279.69,280.91,22189.0,271.815,272.8632,271.4656,272.6497,22189.0
2022-04-29 12:30:00,280.94,280.97,280.29,280.63,15097.0,272.6788,272.7079,272.0479,272.3779,15097.0
2022-04-29 12:40:00,280.64,280.65,280.23,280.5,12838.0,272.3876,272.3973,271.9897,272.2517,12838.0
2022-04-29 12:50:00,280.44,280.76,280.06,280.66,14823.0,272.1935,272.5041,271.8247,272.407,14823.0
2022-04-29 13:00:00,280.81,281.38,280.44,280.68,18454.0,272.5526,273.1059,272.1935,272.4264,18454.0
2022-04-29 13:10:00,280.6,282.08,280.59,282.07,28210.0,272.3488,273.7853,272.3391,273.7756,28210.0
2022-04-29 13:20:00,282.06,282.14,280.93,281.02,15281.0,273.7659,273.8435,272.6691,272.7564,15281.0
2022-04-29 13:30:00,280.94,281.81,280.94,281.69,18089.0,272.6788,273.5232,272.6788,273.4067,18089.0
2022-04-29 13:40:00,281.69,281.72,281.18,281.44,17000.0,273.4067,273.4359,272.9117,273.1641,17000.0
2022-04-29 13:50:00,281.5,281.6,281.13,281.5,17733.0,273.2223,273.3194,272.8632,273.2223,17733.0
2022-04-29 14:00:00,281.53,281.53,280.82,280.95,19469.0,273.2515,273.2515,272.5623,272.6885,19469.0
2022-04-29 14:10:00,280.87,281.01,279.41,279.68,32427.0,272.6109,272.7467,271.1938,271.4559,32427.0
2022-04-29 14:20:00,279.65,279.69,279.09,279.49,29850.0,271.4267,271.4656,270.8832,271.2714,29850.0
2022-04-29 14:30:00,279.4,279.46,278.77,278.78,32462.0,271.1841,271.2423,270.5726,270.5823,32462.0
2022-04-29 14:40:00,278.76,279.09,278.28,278.45,35591.0,270.5629,270.8832,270.097,270.262,35591.0
2022-04-29 14:50:00,278.4,278.76,278.02,278.61,32923.0,270.2135,270.5629,269.8447,270.4173,32923.0
2022-04-29 15:00:00,278.6,278.83,278.35,278.61,24085.0,270.4076,270.6308,270.165,270.4173,24085.0
2022-04-29 15:10:00,278.61,278.98,278.29,278.57,26268.0,270.4173,270.7764,270.1067,270.3785,26268.0
2022-04-29 15:20:00,278.56,278.56,277.37,277.44,32639.0,270.3688,270.3688,269.2138,269.2817,32639.0
2022-04-29 15:30:00,277.34,278.19,277.27,277.9,37625.0,269.1847,270.0097,269.1167,269.7282,37625.0
2022-04-29 15:40:00,277.83,278.07,275.96,276.0,51207.0,269.6603,269.8932,267.8452,267.8841,51207.0
2022-04-29 15:50:00,275.96,275.97,273.9,274.62,306108.0,267.8452,267.8549,265.8458,266.5446,306108.0
2022-05-02 09:30:00,273.8,276.12,272.54,273.76,30242.0,265.7488,268.0005,264.5258,265.7099,30242.0
2022-05-02 09:40:00,273.99,277.0,273.51,275.72,29752.0,265.9332,268.8547,265.4673,267.6123,29752.0
2022-05-02 09:50:00,275.42,278.12,275.26,276.8,34879.0,267.3211,269.9417,267.1658,268.6605,34879.0
2022-05-02 10:00:00,276.28,277.1,274.36,274.66,24769.0,268.1558,268.9517,266.2923,266.5835,24769.0
2022-05-02 10:10:00,274.54,276.39,274.04,276.39,34221.0,266.467,268.2626,265.9817,268.2626,34221.0
2022-05-02 10:20:00,276.32,277.38,275.33,277.17,23188.0,268.1947,269.2235,267.2338,269.0197,23188.0
2022-05-02 10:30:00,276.85,277.51,276.42,276.74,26430.0,268.7091,269.3497,268.2917,268.6023,26430.0
2022-05-02 10:40:00,277.08,278.2,276.78,277.03,17391.0,268.9323,270.0194,268.6411,268.8838,17391.0
2022-05-02 10:50:00,277.04,278.05,276.61,277.48,33464.0,268.8935,269.8738,268.4761,269.3205,33464.0
2022-05-02 11:00:00,277.73,277.85,276.14,276.85,17849.0,269.5632,269.6797,268.0199,268.7091,17849.0
2022-05-02 11:10:00,276.78,277.28,275.97,276.25,33931.0,268.6411,269.1264,267.8549,268.1267,33931.0
2022-05-02 11:20:00,276.27,277.19,275.67,276.38,30509.0,268.1461,269.0391,267.5638,268.2529,30509.0
2022-05-02 11:30:00,276.46,277.04,275.76,275.82,21187.0,268.3305,268.8935,267.6511,267.7094,21187.0
2022-05-02 11:40:00,275.74,276.23,275.12,275.38,15704.0,267.6317,268.1073,267.0299,267.2823,15704.0
2022-05-02 11:50:00,275.2,275.68,274.73,275.07,19956.0,267.1076,267.5735,266.6514,266.9814,19956.0
2022-05-02 12:00:00,275.07,275.73,274.0,275.06,47696.0,266.9814,267.622,265.9429,266.9717,47696.0
2022-05-02 12:10:00,275.11,275.45,273.38,274.13,59891.0,267.0202,267.3502,265.3411,266.0691,59891.0
2022-05-02 12:20:00,274.05,274.61,273.12,273.32,21156.0,265.9914,266.5349,265.0888,265.2829,21156.0
2022-05-02 12:30:00,273.43,274.0,273.18,273.35,20176.0,265.3896,265.9429,265.147,265.312,20176.0
2022-05-02 12:40:00,273.45,273.93,272.99,273.03,17365.0,265.409,265.8749,264.9626,265.0014,17365.0
2022-05-02 12:50:00,272.94,273.25,272.08,272.1,20164.0,264.914,265.2149,264.0793,264.0987,20164.0
2022-05-02 13:00:00,272.26,272.43,271.29,272.36,40011.0,264.254,264.419,263.3126,264.3511,40011.0
2022-05-02 13:10:00,272.27,272.85,272.09,272.5,33781.0,264.2637,264.8267,264.089,264.487,33781.0
2022-05-02 13:20:00,272.42,272.42,271.87,271.99,25904.0,264.4093,264.4093,263.8755,263.992,25904.0
2022-05-02 13:30:00,271.96,272.44,270.72,271.04,22793.0,263.9629,264.4287,262.7593,263.0699,22793.0
2022-05-02 13:40:00,271.04,271.67,270.14,270.42,17639.0,263.0699,263.6814,262.1964,262.4681,17639.0
2022-05-02 13:50:00,270.47,270.8,269.59,269.81,27149.0,262.5167,262.837,261.6626,261.8761,27149.0
2022-05-02 14:00:00,269.76,270.6,269.17,269.34,20058.0,261.8276,262.6429,261.2549,261.4199,20058.0
2022-05-02 14:10:00,269.34,269.36,267.44,267.64,27090.0,261.4199,261.4393,259.5758,259.7699,27090.0
2022-05-02 14:20:00,267.54,268.0,267.18,267.32,27628.0,259.6728,260.1193,259.3234,259.4593,27628.0
2022-05-02 14:30:00,267.21,267.69,266.52,266.91,30025.0,259.3525,259.8184,258.6828,259.0614,30025.0
2022-05-02 14:40:00,267.01,267.18,265.91,266.96,22204.0,259.1584,259.3234,258.0908,259.1099,22204.0
2022-05-02 14:50:00,266.94,267.55,266.23,266.73,24643.0,259.0905,259.6825,258.4014,258.8867,24643.0
2022-05-02 15:00:00,266.68,267.57,266.58,267.33,37997.0,258.8381,259.702,258.7411,259.469,37997.0
2022-05-02 15:10:00,267.44,268.06,267.14,267.39,80257.0,259.5758,260.1775,259.2846,259.5272,80257.0
2022-05-02 15:20:00,267.62,267.91,266.91,267.39,109698.0,259.7505,260.032,259.0614,259.5272,109698.0
2022-05-02 15:30:00,267.39,268.36,267.38,268.07,112246.0,259.5272,260.4687,259.5175,260.1873,112246.0
2022-05-02 15:40:00,268.13,269.14,267.3,269.06,73907.0,260.2455,261.2258,259.4399,261.1481,73907.0
2022-05-02 15:50:00,269.23,269.29,268.29,268.82,248355.0,261.3131,261.3714,260.4008,260.9152,248355.0
2022-05-03 09:30:00,268.49,269.41,267.05,267.07,29218.0,260.5949,261.4878,259.1972,259.2167,29218.0
2022-05-03 09:40:00,266.82,268.76,266.72,267.61,21532.0,258.974,260.857,258.8769,259.7408,21532.0
2022-05-03 09:50:00,267.54,269.02,267.32,267.71,143279.0,259.6728,261.1093,259.4593,259.8378,143279.0
2022-05-03 10:00:00,267.94,268.38,266.21,266.37,62712.0,260.0611,260.4881,258.3819,258.5372,62712.0
2022-05-03 10:10:00,266.35,267.76,265.92,267.61,13369.0,258.5178,259.8864,258.1005,259.7408,13369.0
2022-05-03 10:20:00,267.72,268.05,267.02,268.0,16449.0,259.8475,260.1678,259.1681,260.1193,16449.0
2022-05-03 10:30:00,268.0,268.29,267.44,267.49,15085.0,260.1193,260.4008,259.5758,259.6243,15085.0
2022-05-03 10:40:00,267.65,267.99,267.38,267.71,30145.0,259.7796,260.1096,259.5175,259.8378,30145.0
2022-05-03 10:50:00,267.72,268.45,267.27,268.12,14778.0,259.8475,260.5561,259.4108,260.2358,14778.0
2022-05-03 11:00:00,268.01,269.68,267.89,269.28,19293.0,260.129,261.7499,260.0125,261.3617,19293.0
2022-05-03 11:10:00,269.25,269.33,268.18,268.32,18209.0,261.3326,261.4102,260.294,260.4299,18209.0
2022-05-03 11:20:00,268.32,270.47,268.32,269.49,173480.0,260.4299,262.5167,260.4299,261.5655,173480.0
2022-05-03 11:30:00,269.53,270.75,269.15,270.15,93135.0,261.6043,262.7884,261.2355,262.2061,93135.0
2022-05-03 11:40:00,270.32,270.32,269.31,269.49,14846.0,262.3711,262.3711,261.3908,261.5655,14846.0
2022-05-03 11:50:00,269.47,269.65,268.95,269.15,12681.0,261.5461,261.7208,261.0414,261.2355,12681.0
2022-05-03 12:00:00,269.27,269.59,268.0,268.34,12452.0,261.352,261.6626,260.1193,260.4493,12452.0
2022-05-03 12:10:00,268.46,269.52,268.04,269.31,14809.0,260.5658,261.5946,260.1581,261.3908,14809.0
2022-05-03 12:20:00,269.65,269.98,268.94,269.09,13782.0,261.7208,262.0411,261.0317,261.1773,13782.0
2022-05-03 12:30:00,269.02,269.3,268.78,269.21,13528.0,261.1093,261.3811,260.8764,261.2937,13528.0
2022-05-03 12:40:00,269.1,270.78,269.1,270.19,20516.0,261.187,262.8176,261.187,262.2449,20516.0
2022-05-03 12:50:00,270.14,270.34,268.75,269.17,11677.0,262.1964,262.3905,260.8473,261.2549,11677.0
2022-05-03 13:00:00,269.32,271.02,269.28,270.67,17068.0,261.4005,263.0505,261.3617,262.7108,17068.0
2022-05-03 13:10:00,270.58,271.08,269.91,270.01,33839.0,262.6234,263.1087,261.9731,262.0702,33839.0
2022-05-03 13:20:00,270.12,270.34,269.02,269.09,12269.0,262.177,262.3905,261.1093,261.1773,12269.0
2022-05-03 13:30:00,269.09,269.86,268.97,269.74,19285.0,261.1773,261.9246,261.0608,261.8081,19285.0
2022-05-03 13:40:00,269.71,269.89,269.19,269.36,10489.0,261.779,261.9537,261.2743,261.4393,10489.0
2022-05-03 13:50:00,269.37,269.55,269.07,269.42,10321.0,261.449,261.6237,261.1578,261.4976,10321.0
2022-05-03 14:00:00,269.44,269.44,268.9,269.01,18334.0,261.517,261.517,260.9928,261.0996,18334.0
2022-05-03 14:10:00,269.01,269.2,268.59,268.77,22034.0,261.0996,261.284,260.692,260.8667,22034.0
2022-05-03 14:20:00,268.8,268.8,268.02,268.12,33208.0,260.8958,260.8958,260.1387,260.2358,33208.0
2022-05-03 14:30:00,268.18,269.16,268.1,268.55,12165.0,260.294,261.2452,260.2164,260.6531,12165.0
2022-05-03 14:40:00,268.55,268.66,267.58,268.65,16651.0,260.6531,260.7599,259.7117,260.7502,16651.0
2022-05-03 14:50:00,268.53,270.01,268.47,269.91,20817.0,260.6337,262.0702,260.5755,261.9731,20817.0
2022-05-03 15:00:00,269.9,270.35,269.74,270.24,22019.0,261.9634,262.4002,261.8081,262.2934,22019.0
2022-05-03 15:10:00,270.3,270.37,269.52,269.57,12878.0,262.3517,262.4196,261.5946,261.6431,12878.0
2022-05-03 15:20:00,269.61,270.04,269.16,269.77,17388.0,261.682,262.0993,261.2452,261.8373,17388.0
2022-05-03 15:30:00,269.78,270.0,269.0,269.12,30657.0,261.847,262.0605,261.0899,261.2064,30657.0
2022-05-03 15:40:00,269.1,269.28,268.47,268.87,33343.0,261.187,261.3617,260.5755,260.9637,33343.0
2022-05-03 15:50:00,268.91,269.8,268.52,269.34,111531.0,261.0026,261.8664,260.624,261.4199,111531.0
2022-05-04 09:30:00,270.44,271.6,270.21,270.8,35191.0,262.4876,263.6135,262.2643,262.837,35191.0
2022-05-04 09:40:00,270.66,272.9,270.43,272.9,19467.0,262.7011,264.8752,262.4779,264.8752,19467.0
2022-05-04 09:50:00,272.81,273.64,272.27,272.95,20483.0,264.7879,265.5935,264.2637,264.9238,20483.0
2022-05-04 10:00:00,273.26,274.0,271.81,272.14,21995.0,265.2246,265.9429,263.8173,264.1376,21995.0
2022-05-04 10:10:00,272.04,272.69,271.85,272.26,16060.0,264.0405,264.6714,263.8561,264.254,16060.0
2022-05-04 10:20:00,272.34,272.36,271.33,271.33,42222.0,264.3317,264.3511,263.3514,263.3514,42222.0
2022-05-04 10:30:00,271.57,272.54,271.47,272.54,28359.0,263.5843,264.5258,263.4873,264.5258,28359.0
2022-05-04 10:40:00,272.59,272.7,272.14,272.5,23716.0,264.5743,264.6811,264.1376,264.487,23716.0
2022-05-04 10:50:00,272.58,273.16,272.15,272.9,15470.0,264.5646,265.1276,264.1473,264.8752,15470.0
2022-05-04 11:00:00,273.05,273.2,272.55,272.74,8851.0,265.0208,265.1664,264.5355,264.7199,8851.0
2022-05-04 11:10:00,272.69,273.14,272.36,273.06,13412.0,264.6714,265.1082,264.3511,265.0305,13412.0
2022-05-04 11:20:00,273.03,273.39,272.82,273.09,20419.0,265.0014,265.3508,264.7976,265.0596,20419.0
2022-05-04 11:30:00,273.01,273.04,272.16,272.18,17389.0,264.982,265.0111,264.157,264.1764,17389.0
2022-05-04 11:40:00,271.96,272.23,271.79,272.22,16963.0,263.9629,264.2249,263.7979,264.2152,16963.0
2022-05-04 11:50:00,272.2,272.2,271.48,271.72,10870.0,264.1958,264.1958,263.497,263.7299,10870.0
2022-05-04 12:00:00,271.62,271.67,271.31,271.57,11090.0,263.6329,263.6814,263.332,263.5843,11090.0
2022-05-04 12:10:00,271.51,272.31,271.34,272.24,12036.0,263.5261,264.3026,263.3611,264.2346,12036.0
2022-05-04 12:20:00,272.17,273.03,272.17,272.96,6983.0,264.1667,265.0014,264.1667,264.9335,6983.0
2022-05-04 12:30:00,272.96,273.13,272.62,273.09,13015.0,264.9335,265.0985,264.6035,265.0596,13015.0
2022-05-04 12:40:00,272.94,273.86,272.79,273.86,18522.0,264.914,265.807,264.7685,265.807,18522.0
2022-05-04 12:50:00,273.74,275.45,273.59,275.27,31537.0,265.6905,267.3502,265.5449,267.1755,31537.0
2022-05-04 13:00:00,275.24,275.47,274.43,274.43,17665.0,267.1464,267.3697,266.3602,266.3602,17665.0
2022-05-04 13:10:00,274.39,274.68,274.07,274.27,10393.0,266.3214,266.6029,266.0108,266.2049,10393.0
2022-05-04 13:20:00,274.27,274.97,274.12,274.12,23081.0,266.2049,266.8844,266.0593,266.0593,23081.0
2022-05-04 13:30:00,274.08,274.32,273.54,273.74,21371.0,266.0205,266.2535,265.4964,265.6905,21371.0
2022-05-04 13:40:00,273.76,274.29,273.71,274.11,11031.0,265.7099,266.2243,265.6614,266.0496,11031.0
2022-05-04 13:50:00,273.94,273.94,272.84,273.5,24843.0,265.8846,265.8846,264.817,265.4576,24843.0
2022-05-04 14:00:00,273.52,274.71,272.24,272.75,46656.0,265.477,266.632,264.2346,264.7296,46656.0
2022-05-04 14:10:00,272.8,273.46,272.32,272.5,22985.0,264.7782,265.4188,264.3123,264.487,22985.0
2022-05-04 14:20:00,272.42,274.49,271.82,274.08,16956.0,264.4093,266.4185,263.827,266.0205,16956.0
2022-05-04 14:30:00,274.24,274.35,271.36,273.36,41746.0,266.1758,266.2826,263.3805,265.3217,41746.0
2022-05-04 14:40:00,273.36,276.9,273.1,276.27,44016.0,265.3217,268.7576,265.0693,268.1461,44016.0
2022-05-04 14:50:00,276.41,278.16,275.99,277.62,44044.0,268.282,269.9805,267.8744,269.4564,44044.0
2022-05-04 15:00:00,277.54,278.65,277.48,278.43,31411.0,269.3788,270.4561,269.3205,270.2426,31411.0
2022-05-04 15:10:00,278.42,280.23,278.41,279.91,76668.0,270.2329,271.9897,270.2232,271.6791,76668.0
2022-05-04 15:20:00,279.8,281.4,279.76,281.4,55890.0,271.5723,273.1253,271.5335,273.1253,55890.0
2022-05-04 15:30:00,281.4,282.28,281.3,282.14,60040.0,273.1253,273.9794,273.0282,273.8435,60040.0
2022-05-04 15:40:00,282.08,282.65,281.8,282.65,54543.0,273.7853,274.3385,273.5135,274.3385,54543.0
2022-05-04 15:50:00,282.68,283.15,281.98,282.75,195237.0,274.3676,274.8238,273.6882,274.4356,195237.0
2022-05-05 09:30:00,280.11,282.06,279.08,281.19,59509.0,271.8732,273.7659,270.8735,272.9215,59509.0
2022-05-05 09:40:00,281.2,282.16,279.97,280.53,29878.0,272.9312,273.8629,271.7373,272.2809,29878.0
2022-05-05 09:50:00,280.42,281.21,279.04,280.02,33652.0,272.1741,272.9409,270.8347,271.7859,33652.0
2022-05-05 10:00:00,280.19,280.31,278.79,279.18,44081.0,271.9509,272.0673,270.592,270.9706,44081.0
2022-05-05 10:10:00,279.14,280.14,278.94,279.51,19185.0,270.9317,271.9023,270.7376,271.2909,19185.0
2022-05-05 10:20:00,279.62,280.06,278.97,279.76,18118.0,271.3976,271.8247,270.7667,271.5335,18118.0
2022-05-05 10:30:00,279.6,280.03,279.06,279.07,29276.0,271.3782,271.7956,270.8541,270.8638,29276.0
2022-05-05 10:40:00,278.99,279.05,277.35,277.92,53962.0,270.7861,270.8444,269.1944,269.7476,53962.0
2022-05-05 10:50:00,277.73,279.03,277.64,278.99,93089.0,269.5632,270.825,269.4758,270.7861,93089.0
2022-05-05 11:00:00,278.95,279.13,275.74,276.07,12582.0,270.7473,270.922,267.6317,267.952,12582.0
2022-05-05 11:10:00,276.25,276.7,275.48,276.22,22199.0,268.1267,268.5635,267.3794,268.0976,22199.0
2022-05-05 11:20:00,276.48,276.81,274.81,275.27,33522.0,268.35,268.6702,266.7291,267.1755,33522.0
2022-05-05 11:30:00,275.31,276.79,274.76,276.34,17350.0,267.2144,268.6508,266.6805,268.2141,17350.0
2022-05-05 11:40:00,276.61,276.98,275.66,275.66,21064.0,268.4761,268.8352,267.5541,267.5541,21064.0
2022-05-05 11:50:00,275.62,275.62,273.97,274.56,10398.0,267.5152,267.5152,265.9138,266.4864,10398.0
2022-05-05 12:00:00,274.56,275.34,273.61,275.33,12946.0,266.4864,267.2435,265.5643,267.2338,12946.0
2022-05-05 12:10:00,275.25,275.97,274.98,275.91,18369.0,267.1561,267.8549,266.8941,267.7967,18369.0
2022-05-05 12:20:00,276.02,276.43,275.38,276.04,16553.0,267.9035,268.3014,267.2823,267.9229,16553.0
2022-05-05 12:30:00,275.99,276.5,275.3,275.69,14262.0,267.8744,268.3694,267.2046,267.5832,14262.0
2022-05-05 12:40:00,275.59,276.12,275.22,275.97,52592.0,267.4861,268.0005,267.127,267.8549,52592.0
2022-05-05 12:50:00,275.88,276.95,275.87,276.95,101332.0,267.7676,268.8061,267.7579,268.8061,101332.0
2022-05-05 13:00:00,277.1,278.29,277.07,277.99,26115.0,268.9517,270.1067,268.9226,269.8155,26115.0
2022-05-05 13:10:00,277.95,278.11,277.4,278.02,19000.0,269.7767,269.932,269.2429,269.8447,19000.0
2022-05-05 13:20:00,277.91,278.18,277.37,277.64,14129.0,269.7379,270.0,269.2138,269.4758,14129.0
2022-05-05 13:30:00,277.38,277.44,276.41,276.82,18567.0,269.2235,269.2817,268.282,268.68,18567.0
2022-05-05 13:40:00,276.65,277.72,276.5,276.67,16213.0,268.515,269.5535,268.3694,268.5344,16213.0
2022-05-05 13:50:00,276.6,276.79,276.1,276.67,13941.0,268.4664,268.6508,267.9811,268.5344,13941.0
2022-05-05 14:00:00,276.7,277.28,276.55,277.2,23004.0,268.5635,269.1264,268.4179,269.0488,23004.0
2022-05-05 14:10:00,277.29,277.8,276.54,277.8,19288.0,269.1361,269.6311,268.4082,269.6311,19288.0
2022-05-05 14:20:00,277.76,277.84,275.91,276.12,28063.0,269.5923,269.67,267.7967,268.0005,28063.0
2022-05-05 14:30:00,276.03,276.55,275.84,276.55,30213.0,267.9132,268.4179,267.7288,268.4179,30213.0
2022-05-05 14:40:00,276.59,277.44,276.49,277.28,26872.0,268.4567,269.2817,268.3597,269.1264,26872.0
2022-05-05 14:50:00,277.21,278.17,277.06,277.52,28539.0,269.0585,269.9903,268.9129,269.3594,28539.0
2022-05-05 15:00:00,277.56,277.56,276.16,276.45,23081.0,269.3982,269.3982,268.0394,268.3208,23081.0
2022-05-05 15:10:00,276.39,276.75,275.84,276.16,49640.0,268.2626,268.612,267.7288,268.0394,49640.0
2022-05-05 15:20:00,276.14,276.24,274.56,274.93,25447.0,268.0199,268.117,266.4864,266.8455,25447.0
2022-05-05 15:30:00,274.75,275.8,274.46,275.63,24188.0,266.6708,267.6899,266.3894,267.5249,24188.0
2022-05-05 15:40:00,275.88,276.13,274.42,274.57,28133.0,267.7676,268.0102,266.3505,266.4961,28133.0
2022-05-05 15:50:00,274.74,277.54,274.38,277.25,125621.0,266.6611,269.3788,266.3117,269.0973,125621.0
2022-05-06 09:30:00,275.77,275.77,271.7,272.06,48325.0,267.6608,267.6608,263.7105,264.0599,48325.0
2022-05-06 09:40:00,272.26,273.36,269.18,270.19,25186.0,264.254,265.3217,261.2646,262.2449,25186.0
2022-05-06 09:50:00,270.36,270.83,268.13,269.93,26250.0,262.4099,262.8661,260.2455,261.9926,26250.0
2022-05-06 10:00:00,270.19,270.73,269.3,269.65,32787.0,262.2449,262.769,261.3811,261.7208,32787.0
2022-05-06 10:10:00,269.63,271.88,268.97,270.54,26945.0,261.7014,263.8852,261.0608,262.5846,26945.0
2022-05-06 10:20:00,270.49,271.33,270.09,270.3,20070.0,262.5361,263.3514,262.1479,262.3517,20070.0
2022-05-06 10:30:00,270.13,271.5,268.47,269.37,27613.0,262.1867,263.5164,260.5755,261.449,27613.0
2022-05-06 10:40:00,269.73,271.14,269.49,270.64,23194.0,261.7984,263.167,261.5655,262.6817,23194.0
2022-05-06 10:50:00,270.77,272.96,270.76,272.16,27776.0,262.8079,264.9335,262.7982,264.157,27776.0
2022-05-06 11:00:00,272.31,272.74,271.83,272.52,10637.0,264.3026,264.7199,263.8367,264.5064,10637.0
2022-05-06 11:10:00,272.48,273.93,271.98,273.63,17367.0,264.4676,265.8749,263.9823,265.5838,17367.0
2022-05-06 11:20:00,273.52,274.29,272.99,273.24,17884.0,265.477,266.2243,264.9626,265.2052,17884.0
2022-05-06 11:30:00,273.33,273.57,271.75,271.75,15239.0,265.2926,265.5255,263.759,263.759,15239.0
2022-05-06 11:40:00,271.94,272.33,271.68,271.96,10552.0,263.9435,264.322,263.6911,263.9629,10552.0
2022-05-06 11:50:00,271.92,272.26,271.25,271.42,7333.0,263.924,264.254,263.2737,263.4387,7333.0
2022-05-06 12:00:00,271.38,273.65,271.21,273.28,12650.0,263.3999,265.6032,263.2349,265.244,12650.0
2022-05-06 12:10:00,272.96,272.96,271.52,271.65,20333.0,264.9335,264.9335,263.5358,263.662,20333.0
2022-05-06 12:20:00,271.74,273.66,271.72,273.32,42310.0,263.7493,265.6129,263.7299,265.2829,42310.0
2022-05-06 12:30:00,273.18,273.81,272.47,272.98,13090.0,265.147,265.7585,264.4579,264.9529,13090.0
2022-05-06 12:40:00,273.03,273.51,272.8,273.15,24282.0,265.0014,265.4673,264.7782,265.1179,24282.0
2022-05-06 12:50:00,273.1,275.4,272.66,275.19,36881.0,265.0693,267.3017,264.6423,267.0979,36881.0
2022-05-06 13:00:00,275.11,275.11,273.46,273.59,25785.0,267.0202,267.0202,265.4188,265.5449,25785.0
2022-05-06 13:10:00,273.55,274.41,273.0,273.06,37965.0,265.5061,266.3408,264.9723,265.0305,37965.0
2022-05-06 13:20:00,273.11,273.86,272.89,273.32,22281.0,265.079,265.807,264.8655,265.2829,22281.0
2022-05-06 13:30:00,273.43,273.91,272.79,272.94,23610.0,265.3896,265.8555,264.7685,264.914,23610.0
2022-05-06 13:40:00,273.19,273.86,272.56,273.26,17246.0,265.1567,265.807,264.5452,265.2246,17246.0
2022-05-06 13:50:00,273.27,273.48,272.76,273.13,21557.0,265.2343,265.4382,264.7393,265.0985,21557.0
2022-05-06 14:00:00,272.96,273.22,270.89,270.94,20763.0,264.9335,265.1858,262.9243,262.9729,20763.0
2022-05-06 14:10:00,270.95,271.88,270.83,271.2,21796.0,262.9826,263.8852,262.8661,263.2252,21796.0
2022-05-06 14:20:00,271.05,271.18,270.34,270.43,25504.0,263.0796,263.2058,262.3905,262.4779,25504.0
2022-05-06 14:30:00,270.43,270.66,270.01,270.38,15531.0,262.4779,262.7011,262.0702,262.4293,15531.0
2022-05-06 14:40:00,270.45,271.55,270.4,271.55,20390.0,262.4973,263.5649,262.4487,263.5649,20390.0
2022-05-06 14:50:00,271.47,272.19,271.4,271.51,19922.0,263.4873,264.1861,263.4193,263.5261,19922.0
2022-05-06 15:00:00,271.16,271.5,270.38,270.65,15307.0,263.1864,263.5164,262.4293,262.6914,15307.0
2022-05-06 15:10:00,270.78,271.44,270.76,271.15,22832.0,262.8176,263.4582,262.7982,263.1767,22832.0
2022-05-06 15:20:00,270.99,271.49,270.57,271.42,25580.0,263.0214,263.5067,262.6137,263.4387,25580.0
2022-05-06 15:30:00,271.38,274.03,271.37,273.88,39574.0,263.3999,265.972,263.3902,265.8264,39574.0
2022-05-06 15:40:00,273.78,274.38,273.15,274.04,65570.0,265.7293,266.3117,265.1179,265.9817,65570.0
2022-05-06 15:50:00,274.01,274.57,273.2,273.34,130568.0,265.9526,266.4961,265.1664,265.3023,130568.0
2022-05-09 09:30:00,269.99,274.82,269.52,273.77,53003.0,262.0508,266.7388,261.5946,265.7196,53003.0
2022-05-09 09:40:00,273.76,275.96,272.64,275.88,53966.0,265.7099,267.8452,264.6229,267.7676,53966.0
2022-05-09 09:50:00,276.04,279.14,275.73,278.88,64196.0,267.9229,270.9317,267.622,270.6794,64196.0
2022-05-09 10:00:00,278.82,278.82,277.58,277.67,38183.0,270.6211,270.6211,269.4176,269.505,38183.0
2022-05-09 10:10:00,277.78,278.23,276.65,276.91,41992.0,269.6117,270.0485,268.515,268.7673,41992.0
2022-05-09 10:20:00,276.88,276.93,274.98,275.18,28916.0,268.7382,268.7867,266.8941,267.0882,28916.0
2022-05-09 10:30:00,275.01,277.48,275.01,276.64,37918.0,266.9232,269.3205,266.9232,268.5052,37918.0
2022-05-09 10:40:00,276.66,276.66,275.5,275.84,46800.0,268.5247,268.5247,267.3988,267.7288,46800.0
2022-05-09 10:50:00,276.07,276.48,275.55,275.98,26198.0,267.952,268.35,267.4473,267.8647,26198.0
2022-05-09 11:00:00,275.88,276.75,275.69,276.46,23300.0,267.7676,268.612,267.5832,268.3305,23300.0
2022-05-09 11:10:00,276.34,277.07,275.63,276.36,18938.0,268.2141,268.9226,267.5249,268.2335,18938.0
2022-05-09 11:20:00,276.31,276.74,276.19,276.61,20665.0,268.1849,268.6023,268.0685,268.4761,20665.0
2022-05-09 11:30:00,276.57,277.82,275.82,277.61,19596.0,268.4373,269.6505,267.7094,269.4467,19596.0
2022-05-09 11:40:00,277.59,277.67,277.05,277.26,16944.0,269.4273,269.505,268.9032,269.107,16944.0
2022-05-09 11:50:00,277.31,278.03,276.96,277.27,14521.0,269.1555,269.8544,268.8158,269.1167,14521.0
2022-05-09 12:00:00,277.08,278.04,276.68,277.82,19455.0,268.9323,269.8641,268.5441,269.6505,19455.0
2022-05-09 12:10:00,277.94,278.38,277.65,278.35,21436.0,269.767,270.1941,269.4855,270.165,21436.0
2022-05-09 12:20:00,278.3,278.52,277.52,277.71,16554.0,270.1164,270.33,269.3594,269.5438,16554.0
2022-05-09 12:30:00,277.76,278.13,277.23,277.66,12736.0,269.5923,269.9514,269.0779,269.4953,12736.0
2022-05-09 12:40:00,277.48,278.15,277.2,277.34,55186.0,269.3205,269.9708,269.0488,269.1847,55186.0
2022-05-09 12:50:00,277.27,277.49,276.8,277.33,17985.0,269.1167,269.3303,268.6605,269.175,17985.0
2022-05-09 13:00:00,277.3,277.89,277.03,277.69,17911.0,269.1458,269.7185,268.8838,269.5244,17911.0
2022-05-09 13:10:00,277.64,279.42,277.54,278.83,49790.0,269.4758,271.2035,269.3788,270.6308,49790.0
2022-05-09 13:20:00,278.77,279.57,278.56,279.45,30315.0,270.5726,271.3491,270.3688,271.2326,30315.0
2022-05-09 13:30:00,279.44,279.65,278.28,278.51,19398.0,271.2229,271.4267,270.097,270.3203,19398.0
2022-05-09 13:40:00,278.67,279.73,278.52,278.63,21089.0,270.4756,271.5044,270.33,270.4367,21089.0
2022-05-09 13:50:00,278.76,279.24,277.67,279.14,33830.0,270.5629,271.0288,269.505,270.9317,33830.0
2022-05-09 14:00:00,279.14,280.08,278.98,279.23,30447.0,270.9317,271.8441,270.7764,271.0191,30447.0
2022-05-09 14:10:00,279.14,280.25,279.1,280.04,26539.0,270.9317,272.0091,270.8929,271.8053,26539.0
2022-05-09 14:20:00,280.28,280.28,278.99,279.06,24740.0,272.0382,272.0382,270.7861,270.8541,24740.0
2022-05-09 14:30:00,279.0,279.66,278.23,279.21,23043.0,270.7958,271.4364,270.0485,270.9997,23043.0
2022-05-09 14:40:00,279.17,280.14,279.17,279.44,21344.0,270.9608,271.9023,270.9608,271.2229,21344.0
2022-05-09 14:50:00,279.49,279.57,278.84,279.04,42236.0,271.2714,271.3491,270.6406,270.8347,42236.0
2022-05-09 15:00:00,278.99,280.24,278.87,279.42,65683.0,270.7861,271.9994,270.6697,271.2035,65683.0
2022-05-09 15:10:00,279.45,280.84,279.45,280.11,26430.0,271.2326,272.5817,271.2326,271.8732,26430.0
2022-05-09 15:20:00,280.07,280.07,278.3,278.51,39048.0,271.8344,271.8344,270.1164,270.3203,39048.0
2022-05-09 15:30:00,278.5,278.97,278.08,278.66,35195.0,270.3106,270.7667,269.9029,270.4658,35195.0
2022-05-09 15:40:00,278.63,278.63,277.13,277.34,49640.0,270.4367,270.4367,268.9808,269.1847,49640.0
2022-05-09 15:50:00,277.37,277.46,276.62,276.97,186134.0,269.2138,269.3011,268.4858,268.8255,186134.0
2022-05-10 09:30:00,278.67,280.0,277.07,277.07,36517.0,270.4756,271.7664,268.9226,268.9226,36517.0
2022-05-10 09:40:00,277.02,277.02,273.95,274.63,31429.0,268.8741,268.8741,265.8943,266.5544,31429.0
2022-05-10 09:50:00,274.36,276.24,273.82,274.69,61381.0,266.2923,268.117,265.7682,266.6126,61381.0
2022-05-10 10:00:00,274.7,274.7,273.13,273.17,36283.0,266.6223,266.6223,265.0985,265.1373,36283.0
2022-05-10 10:10:00,273.48,273.81,271.43,271.43,65822.0,265.4382,265.7585,263.4484,263.4484,65822.0
2022-05-10 10:20:00,271.43,271.74,270.58,271.74,35870.0,263.4484,263.7493,262.6234,263.7493,35870.0
2022-05-10 10:30:00,271.76,272.03,268.96,268.96,24784.0,263.7687,264.0308,261.0511,261.0511,24784.0
2022-05-10 10:40:00,268.98,269.18,267.6,267.82,31843.0,261.0705,261.2646,259.7311,259.9446,31843.0
2022-05-10 10:50:00,267.87,268.21,266.7,267.47,25513.0,259.9931,260.3231,258.8575,259.6049,25513.0
2022-05-10 11:00:00,267.34,267.43,266.15,266.88,28041.0,259.4787,259.5661,258.3237,259.0322,28041.0
2022-05-10 11:10:00,266.82,267.56,266.33,267.29,28290.0,258.974,259.6922,258.4984,259.4302,28290.0
2022-05-10 11:20:00,267.46,267.51,266.1,266.55,25285.0,259.5952,259.6437,258.2752,258.7119,25285.0
2022-05-10 11:30:00,266.62,267.79,266.0,267.65,20369.0,258.7799,259.9155,258.1781,259.7796,20369.0
2022-05-10 11:40:00,267.65,267.66,265.92,266.68,31114.0,259.7796,259.7893,258.1005,258.8381,31114.0
2022-05-10 11:50:00,266.54,266.65,265.18,266.26,22534.0,258.7022,258.809,257.3822,258.4305,22534.0
2022-05-10 12:00:00,266.44,267.51,266.35,266.35,16500.0,258.6052,259.6437,258.5178,258.5178,16500.0
2022-05-10 12:10:00,266.51,267.4,265.99,266.55,14613.0,258.6731,259.537,258.1684,258.7119,14613.0
2022-05-10 12:20:00,266.59,267.07,266.05,266.73,23418.0,258.7508,259.2167,258.2267,258.8867,23418.0
2022-05-10 12:30:00,266.73,267.36,265.89,266.59,22166.0,258.8867,259.4981,258.0714,258.7508,22166.0
2022-05-10 12:40:00,266.48,268.0,266.37,267.82,17912.0,258.644,260.1193,258.5372,259.9446,17912.0
2022-05-10 12:50:00,267.6,267.6,266.49,266.75,17253.0,259.7311,259.7311,258.6537,258.9061,17253.0
2022-05-10 13:00:00,266.62,267.69,266.46,267.15,35670.0,258.7799,259.8184,258.6246,259.2943,35670.0
2022-05-10 13:10:00,266.98,267.0,265.38,266.23,21238.0,259.1293,259.1487,257.5764,258.4014,21238.0
2022-05-10 13:20:00,266.54,267.39,266.0,267.38,21524.0,258.7022,259.5272,258.1781,259.5175,21524.0
2022-05-10 13:30:00,267.55,270.09,267.37,270.08,36247.0,259.6825,262.1479,259.5078,262.1381,36247.0
2022-05-10 13:40:00,270.09,272.02,270.07,271.46,39006.0,262.1479,264.0211,262.1284,263.4776,39006.0
2022-05-10 13:50:00,271.41,272.52,271.07,271.32,24323.0,263.429,264.5064,263.099,263.3417,24323.0
2022-05-10 14:00:00,271.06,271.61,270.45,270.45,17828.0,263.0893,263.6232,262.4973,262.4973,17828.0
2022-05-10 14:10:00,270.34,270.94,269.11,269.7,21319.0,262.3905,262.9729,261.1967,261.7693,21319.0
2022-05-10 14:20:00,269.83,270.18,268.63,269.37,24454.0,261.8955,262.2352,260.7308,261.449,24454.0
2022-05-10 14:30:00,269.5,269.77,268.6,268.61,16906.0,261.5752,261.8373,260.7017,260.7114,16906.0
2022-05-10 14:40:00,268.6,269.47,267.85,267.94,26768.0,260.7017,261.5461,259.9737,260.0611,26768.0
2022-05-10 14:50:00,268.04,268.3,267.39,267.69,24152.0,260.1581,260.4105,259.5272,259.8184,24152.0
2022-05-10 15:00:00,267.81,269.29,267.73,268.88,32243.0,259.9349,261.3714,259.8572,260.9734,32243.0
2022-05-10 15:10:00,268.85,269.34,268.47,268.98,23806.0,260.9443,261.4199,260.5755,261.0705,23806.0
2022-05-10 15:20:00,269.03,269.26,266.98,267.35,26272.0,261.119,261.3423,259.1293,259.4884,26272.0
2022-05-10 15:30:00,267.15,267.24,266.25,266.55,30441.0,259.2943,259.3817,258.4208,258.7119,30441.0
2022-05-10 15:40:00,266.4,266.58,265.44,266.28,70163.0,258.5664,258.7411,257.6346,258.4499,70163.0
2022-05-10 15:50:00,266.19,266.49,265.65,266.3,112906.0,258.3625,258.6537,257.8384,258.4693,112906.0
2022-05-11 09:30:00,265.36,267.54,265.0,266.57,27330.0,257.5569,259.6728,257.2075,258.7314,27330.0
2022-05-11 09:40:00,266.35,268.96,265.99,268.86,13358.0,258.5178,261.0511,258.1684,260.954,13358.0
2022-05-11 09:50:00,268.71,271.47,268.61,271.12,31625.0,260.8084,263.4873,260.7114,263.1476,31625.0
2022-05-11 10:00:00,270.98,271.32,268.79,268.96,26997.0,263.0117,263.3417,260.8861,261.0511,26997.0
2022-05-11 10:10:00,268.62,270.62,268.44,270.16,19610.0,260.7211,262.6623,260.5464,262.2158,19610.0
2022-05-11 10:20:00,270.28,271.15,269.58,270.25,14901.0,262.3323,263.1767,261.6528,262.3031,14901.0
2022-05-11 10:30:00,270.29,271.0,269.33,270.88,13047.0,262.342,263.0311,261.4102,262.9146,13047.0
2022-05-11 10:40:00,270.77,271.2,270.26,270.34,13526.0,262.8079,263.2252,262.3129,262.3905,13526.0
2022-05-11 10:50:00,270.33,270.33,268.79,269.29,16398.0,262.3808,262.3808,260.8861,261.3714,16398.0
2022-05-11 11:00:00,269.19,269.48,268.71,268.91,9663.0,261.2743,261.5558,260.8084,261.0026,9663.0
2022-05-11 11:10:00,269.0,269.64,267.89,268.01,7812.0,261.0899,261.7111,260.0125,260.129,7812.0
2022-05-11 11:20:00,268.16,269.58,268.16,269.33,9062.0,260.2746,261.6528,260.2746,261.4102,9062.0
2022-05-11 11:30:00,269.06,270.56,268.98,269.89,9732.0,261.1481,262.604,261.0705,261.9537,9732.0
2022-05-11 11:40:00,269.8,270.04,269.25,269.65,8465.0,261.8664,262.0993,261.3326,261.7208,8465.0
2022-05-11 11:50:00,269.52,269.63,268.66,269.41,10199.0,261.5946,261.7014,260.7599,261.4878,10199.0
2022-05-11 12:00:00,269.29,269.48,268.83,269.03,7232.0,261.3714,261.5558,260.9249,261.119,7232.0
2022-05-11 12:10:00,268.97,269.75,268.78,269.08,10358.0,261.0608,261.8179,260.8764,261.1676,10358.0
2022-05-11 12:20:00,269.14,270.23,268.13,268.13,18090.0,261.2258,262.2837,260.2455,260.2455,18090.0
2022-05-11 12:30:00,267.97,268.45,267.72,268.1,9220.0,260.0902,260.5561,259.8475,260.2164,9220.0
2022-05-11 12:40:00,268.13,268.48,267.32,268.0,12368.0,260.2455,260.5852,259.4593,260.1193,12368.0
2022-05-11 12:50:00,268.07,268.07,266.57,266.58,11120.0,260.1873,260.1873,258.7314,258.7411,11120.0
2022-05-11 13:00:00,266.51,266.52,265.46,265.83,13869.0,258.6731,258.6828,257.654,258.0131,13869.0
2022-05-11 13:10:00,265.72,266.35,265.69,266.23,10996.0,257.9064,258.5178,257.8772,258.4014,10996.0
2022-05-11 13:20:00,266.13,266.3,265.25,265.41,14661.0,258.3043,258.4693,257.4502,257.6055,14661.0
2022-05-11 13:30:00,265.41,266.3,265.09,265.6,11603.0,257.6055,258.4693,257.2949,257.7899,11603.0
2022-05-11 13:40:00,265.45,265.65,264.58,264.93,12524.0,257.6443,257.8384,256.7999,257.1396,12524.0
2022-05-11 13:50:00,264.96,265.33,263.78,264.02,15430.0,257.1687,257.5278,256.0234,256.2563,15430.0
2022-05-11 14:00:00,264.09,265.71,263.9,265.34,12002.0,256.3243,257.8966,256.1399,257.5375,12002.0
2022-05-11 14:10:00,265.22,266.41,265.05,266.18,23031.0,257.4211,258.5761,257.2561,258.3528,23031.0
2022-05-11 14:20:00,266.02,267.74,265.61,266.86,26793.0,258.1975,259.867,257.7996,259.0128,26793.0
2022-05-11 14:30:00,266.69,267.77,266.47,267.63,17726.0,258.8478,259.8961,258.6343,259.7602,17726.0
2022-05-11 14:40:00,267.54,269.26,267.34,268.41,33616.0,259.6728,261.3423,259.4787,260.5173,33616.0
2022-05-11 14:50:00,268.5,268.5,267.61,267.85,28440.0,260.6046,260.6046,259.7408,259.9737,28440.0
2022-05-11 15:00:00,267.78,268.01,266.99,267.94,20450.0,259.9058,260.129,259.139,260.0611,20450.0
2022-05-11 15:10:00,267.84,268.49,267.13,267.73,17250.0,259.964,260.5949,259.2749,259.8572,17250.0
2022-05-11 15:20:00,267.64,267.97,267.23,267.38,13039.0,259.7699,260.0902,259.372,259.5175,13039.0
2022-05-11 15:30:00,267.33,267.64,266.03,266.04,23323.0,259.469,259.7699,258.2072,258.2169,23323.0
2022-05-11 15:40:00,266.12,266.39,264.74,264.74,32583.0,258.2946,258.5567,256.9552,256.9552,32583.0
2022-05-11 15:50:00,264.5,265.44,264.46,264.64,93653.0,256.7222,257.6346,256.6834,256.8581,93653.0
2022-05-12 09:30:00,262.42,263.11,261.0,263.07,77790.0,254.7034,255.3731,253.3251,255.3343,77790.0
2022-05-12 09:40:00,262.93,265.82,262.51,265.44,45428.0,255.1984,258.0034,254.7907,257.6346,45428.0
2022-05-12 09:50:00,265.56,269.11,265.24,267.32,51748.0,257.7511,261.1967,257.4405,259.4593,51748.0
2022-05-12 10:00:00,267.33,270.37,266.29,270.13,44296.0,259.469,262.4196,258.4596,262.1867,44296.0
2022-05-12 10:10:00,270.37,271.1,268.19,268.98,41350.0,262.4196,263.1282,260.3037,261.0705,41350.0
2022-05-12 10:20:00,268.97,271.21,268.79,270.11,48452.0,261.0608,263.2349,260.8861,262.1673,48452.0
2022-05-12 10:30:00,270.2,271.29,269.55,271.13,40851.0,262.2546,263.3126,261.6237,263.1573,40851.0
2022-05-12 10:40:00,271.12,271.12,269.75,270.5,32221.0,263.1476,263.1476,261.8179,262.5458,32221.0
2022-05-12 10:50:00,270.56,272.06,270.22,271.83,16406.0,262.604,264.0599,262.274,263.8367,16406.0
2022-05-12 11:00:00,271.97,273.98,271.81,273.57,34287.0,263.9726,265.9235,263.8173,265.5255,34287.0
2022-05-12 11:10:00,273.75,273.96,272.67,272.93,32794.0,265.7002,265.9041,264.652,264.9043,32794.0
2022-05-12 11:20:00,272.99,273.31,272.2,272.66,37898.0,264.9626,265.2732,264.1958,264.6423,37898.0
2022-05-12 11:30:00,272.51,274.09,272.51,273.49,44420.0,264.4967,266.0302,264.4967,265.4479,44420.0
2022-05-12 11:40:00,273.55,273.69,271.36,271.82,25732.0,265.5061,265.642,263.3805,263.827,25732.0
2022-05-12 11:50:00,271.64,272.77,271.43,272.0,39208.0,263.6523,264.749,263.4484,264.0017,39208.0
2022-05-12 12:00:00,271.99,273.3,271.56,273.06,28759.0,263.992,265.2635,263.5746,265.0305,28759.0
2022-05-12 12:10:00,273.06,273.61,272.56,273.26,33520.0,265.0305,265.5643,264.5452,265.2246,33520.0
2022-05-12 12:20:00,273.12,273.88,272.96,273.57,19529.0,265.0888,265.8264,264.9335,265.5255,19529.0
2022-05-12 12:30:00,273.67,274.65,273.6,274.01,52657.0,265.6226,266.5738,265.5546,265.9526,52657.0
2022-05-12 12:40:00,274.01,274.73,273.55,274.34,58714.0,265.9526,266.6514,265.5061,266.2729,58714.0
2022-05-12 12:50:00,274.5,274.92,273.99,273.99,28925.0,266.4282,266.8358,265.9332,265.9332,28925.0
2022-05-12 13:00:00,273.71,273.91,272.84,273.28,62913.0,265.6614,265.8555,264.817,265.244,62913.0
2022-05-12 13:10:00,273.3,273.85,273.18,273.37,16441.0,265.2635,265.7973,265.147,265.3314,16441.0
2022-05-12 13:20:00,273.51,273.86,273.18,273.77,37854.0,265.4673,265.807,265.147,265.7196,37854.0
2022-05-12 13:30:00,273.69,274.02,273.15,273.77,27038.0,265.642,265.9623,265.1179,265.7196,27038.0
2022-05-12 13:40:00,273.7,274.23,273.38,273.4,26918.0,265.6517,266.1661,265.3411,265.3605,26918.0
2022-05-12 13:50:00,273.4,273.81,272.85,273.48,42461.0,265.3605,265.7585,264.8267,265.4382,42461.0
2022-05-12 14:00:00,273.39,273.63,271.77,271.79,47946.0,265.3508,265.5838,263.7785,263.7979,47946.0
2022-05-12 14:10:00,271.86,272.41,271.58,272.33,66907.0,263.8658,264.3996,263.594,264.322,66907.0
2022-05-12 14:20:00,272.15,272.55,270.53,271.23,37188.0,264.1473,264.5355,262.5749,263.2543,37188.0
2022-05-12 14:30:00,271.34,271.64,270.76,271.27,36149.0,263.3611,263.6523,262.7982,263.2932,36149.0
2022-05-12 14:40:00,271.39,271.39,270.4,270.5,22027.0,263.4096,263.4096,262.4487,262.5458,22027.0
2022-05-12 14:50:00,270.43,270.79,269.75,270.03,27273.0,262.4779,262.8273,261.8179,262.0896,27273.0
2022-05-12 15:00:00,269.92,270.71,269.59,269.82,26039.0,261.9829,262.7496,261.6626,261.8858,26039.0
2022-05-12 15:10:00,270.04,271.35,269.34,271.29,34574.0,262.0993,263.3708,261.4199,263.3126,34574.0
2022-05-12 15:20:00,271.19,273.35,271.11,272.31,30022.0,263.2155,265.312,263.1379,264.3026,30022.0
2022-05-12 15:30:00,272.4,273.41,272.38,273.38,62029.0,264.3899,265.3702,264.3705,265.3411,62029.0
2022-05-12 15:40:00,273.43,274.05,272.9,273.62,62444.0,265.3896,265.9914,264.8752,265.5741,62444.0
2022-05-12 15:50:00,273.82,275.11,273.58,274.54,173412.0,265.7682,267.0202,265.5352,266.467,173412.0
2022-05-13 09:30:00,275.66,276.33,272.59,275.7,59036.0,267.5541,268.2044,264.5743,267.5929,59036.0
2022-05-13 09:40:00,275.61,275.96,274.16,275.43,20375.0,267.5055,267.8452,266.0982,267.3308,20375.0
2022-05-13 09:50:00,275.52,277.73,275.42,276.88,19789.0,267.4182,269.5632,267.3211,268.7382,19789.0
2022-05-13 10:00:00,276.78,277.21,275.96,276.51,16534.0,268.6411,269.0585,267.8452,268.3791,16534.0
2022-05-13 10:10:00,276.83,277.03,275.94,276.87,21259.0,268.6897,268.8838,267.8258,268.7285,21259.0
2022-05-13 10:20:00,277.0,277.92,276.71,277.56,13367.0,268.8547,269.7476,268.5732,269.3982,13367.0
2022-05-13 10:30:00,277.27,277.62,276.72,276.85,27727.0,269.1167,269.4564,268.5829,268.7091,27727.0
2022-05-13 10:40:00,276.95,276.97,275.42,275.8,9009.0,268.8061,268.8255,267.3211,267.6899,9009.0
2022-05-13 10:50:00,275.79,276.16,275.46,275.86,11814.0,267.6802,268.0394,267.3599,267.7482,11814.0
2022-05-13 11:00:00,275.81,275.82,275.09,275.6,16120.0,267.6997,267.7094,267.0008,267.4958,16120.0
2022-05-13 11:10:00,275.71,275.77,274.14,274.25,23680.0,267.6026,267.6608,266.0788,266.1855,23680.0
2022-05-13 11:20:00,274.22,274.35,273.17,273.44,23517.0,266.1564,266.2826,265.1373,265.3993,23517.0
2022-05-13 11:30:00,273.41,273.89,273.23,273.65,22811.0,265.3702,265.8361,265.1955,265.6032,22811.0
2022-05-13 11:40:00,273.61,273.61,273.0,273.45,32491.0,265.5643,265.5643,264.9723,265.409,32491.0
2022-05-13 11:50:00,273.54,273.75,273.39,273.75,22189.0,265.4964,265.7002,265.3508,265.7002,22189.0
2022-05-13 12:00:00,273.74,274.18,273.09,274.18,20062.0,265.6905,266.1176,265.0596,266.1176,20062.0
2022-05-13 12:10:00,274.16,274.2,273.21,273.44,28811.0,266.0982,266.137,265.1761,265.3993,28811.0
2022-05-13 12:20:00,273.49,273.71,272.95,273.15,10064.0,265.4479,265.6614,264.9238,265.1179,10064.0
2022-05-13 12:30:00,273.23,273.92,273.21,273.92,17365.0,265.1955,265.8652,265.1761,265.8652,17365.0
2022-05-13 12:40:00,273.82,273.89,272.24,272.31,15609.0,265.7682,265.8361,264.2346,264.3026,15609.0
2022-05-13 12:50:00,272.3,272.3,271.67,271.77,13384.0,264.2929,264.2929,263.6814,263.7785,13384.0
2022-05-13 13:00:00,271.84,272.74,271.82,271.91,18983.0,263.8464,264.7199,263.827,263.9143,18983.0
2022-05-13 13:10:00,271.91,272.71,271.83,272.69,23985.0,263.9143,264.6908,263.8367,264.6714,23985.0
2022-05-13 13:20:00,272.78,272.9,271.9,271.9,15150.0,264.7588,264.8752,263.9046,263.9046,15150.0
2022-05-13 13:30:00,271.95,272.59,271.95,272.19,13801.0,263.9532,264.5743,263.9532,264.1861,13801.0
2022-05-13 13:40:00,272.13,272.43,271.9,272.2,20476.0,264.1279,264.419,263.9046,264.1958,20476.0
2022-05-13 13:50:00,272.26,272.26,271.6,271.92,37127.0,264.254,264.254,263.6135,263.924,37127.0
2022-05-13 14:00:00,272.0,272.0,270.49,271.29,13864.0,264.0017,264.0017,262.5361,263.3126,13864.0
2022-05-13 14:10:00,271.32,271.76,270.93,271.66,25406.0,263.3417,263.7687,262.9632,263.6717,25406.0
2022-05-13 14:20:00,271.62,271.83,271.19,271.63,15482.0,263.6329,263.8367,263.2155,263.6426,15482.0
2022-05-13 14:30:00,271.6,272.58,271.49,271.91,23671.0,263.6135,264.5646,263.5067,263.9143,23671.0
2022-05-13 14:40:00,271.99,272.4,270.83,271.01,24694.0,263.992,264.3899,262.8661,263.0408,24694.0
2022-05-13 14:50:00,271.0,272.1,270.95,271.99,9655.0,263.0311,264.0987,262.9826,263.992,9655.0
2022-05-13 15:00:00,272.1,272.52,272.01,272.48,11548.0,264.0987,264.5064,264.0114,264.4676,11548.0
2022-05-13 15:10:00,272.5,272.88,272.37,272.74,13943.0,264.487,264.8558,264.3608,264.7199,13943.0
2022-05-13 15:20:00,272.76,272.85,272.39,272.85,19235.0,264.7393,264.8267,264.3802,264.8267,19235.0
2022-05-13 15:30:00,272.78,272.97,271.71,272.18,31282.0,264.7588,264.9432,263.7202,264.1764,31282.0
2022-05-13 15:40:00,272.12,273.1,272.01,272.77,31323.0,264.1182,265.0693,264.0114,264.749,31323.0
2022-05-13 15:50:00,272.67,273.35,271.88,273.35,120122.0,264.652,265.312,263.8852,265.312,120122.0
2022-05-16 09:30:00,270.62,271.02,268.62,270.44,39454.0,262.6623,263.0505,260.7211,262.4876,39454.0
2022-05-16 09:40:00,270.35,270.38,265.32,266.1,20586.0,262.4002,262.4293,257.5181,258.2752,20586.0
2022-05-16 09:50:00,266.04,267.82,266.03,267.5,23395.0,258.2169,259.9446,258.2072,259.634,23395.0
2022-05-16 10:00:00,267.61,268.79,267.01,268.62,19245.0,259.7408,260.8861,259.1584,260.7211,19245.0
2022-05-16 10:10:00,268.62,269.83,268.57,269.51,15480.0,260.7211,261.8955,260.6725,261.5849,15480.0
2022-05-16 10:20:00,269.6,271.0,269.6,271.0,11493.0,261.6723,263.0311,261.6723,263.0311,11493.0
2022-05-16 10:30:00,270.94,270.99,269.85,270.95,17888.0,262.9729,263.0214,261.9149,262.9826,17888.0
2022-05-16 10:40:00,271.02,272.33,270.8,271.54,16883.0,263.0505,264.322,262.837,263.5552,16883.0
2022-05-16 10:50:00,271.53,271.7,270.74,270.91,21068.0,263.5455,263.7105,262.7787,262.9437,21068.0
2022-05-16 11:00:00,270.8,271.89,270.8,271.63,18588.0,262.837,263.8949,262.837,263.6426,18588.0
2022-05-16 11:10:00,271.58,272.49,271.48,271.93,11529.0,263.594,264.4773,263.497,263.9337,11529.0
2022-05-16 11:20:00,271.8,272.31,271.3,271.86,16518.0,263.8076,264.3026,263.3223,263.8658,16518.0
2022-05-16 11:30:00,271.74,272.51,271.69,272.14,10705.0,263.7493,264.4967,263.7008,264.1376,10705.0
2022-05-16 11:40:00,272.19,273.47,272.05,273.42,15558.0,264.1861,265.4285,264.0502,265.3799,15558.0
2022-05-16 11:50:00,273.33,274.1,273.15,273.81,12728.0,265.2926,266.0399,265.1179,265.7585,12728.0
2022-05-16 12:00:00,273.97,274.71,273.57,273.59,11574.0,265.9138,266.632,265.5255,265.5449,11574.0
2022-05-16 12:10:00,273.51,274.06,273.32,273.84,11587.0,265.4673,266.0011,265.2829,265.7876,11587.0
2022-05-16 12:20:00,273.65,273.7,272.6,272.68,11192.0,265.6032,265.6517,264.584,264.6617,11192.0
2022-05-16 12:30:00,272.49,273.01,272.24,272.62,10898.0,264.4773,264.982,264.2346,264.6035,10898.0
2022-05-16 12:40:00,272.59,272.69,271.9,272.47,7855.0,264.5743,264.6714,263.9046,264.4579,7855.0
2022-05-16 12:50:00,272.46,272.53,271.89,272.37,12930.0,264.4482,264.5161,263.8949,264.3608,12930.0
2022-05-16 13:00:00,272.12,272.44,271.94,272.15,12553.0,264.1182,264.4287,263.9435,264.1473,12553.0
2022-05-16 13:10:00,272.15,273.24,272.02,273.05,10561.0,264.1473,265.2052,264.0211,265.0208,10561.0
2022-05-16 13:20:00,273.0,273.84,273.0,273.52,8227.0,264.9723,265.7876,264.9723,265.477,8227.0
2022-05-16 13:30:00,273.66,273.93,273.53,273.6,8945.0,265.6129,265.8749,265.4867,265.5546,8945.0
2022-05-16 13:40:00,273.57,273.91,273.22,273.28,11030.0,265.5255,265.8555,265.1858,265.244,11030.0
2022-05-16 13:50:00,273.22,273.48,272.74,272.86,12107.0,265.1858,265.4382,264.7199,264.8364,12107.0
2022-05-16 14:00:00,272.84,273.54,272.64,273.32,12872.0,264.817,265.4964,264.6229,265.2829,12872.0
2022-05-16 14:10:00,273.25,273.27,272.53,272.92,11124.0,265.2149,265.2343,264.5161,264.8946,11124.0
2022-05-16 14:20:00,273.11,273.93,273.0,273.83,8880.0,265.079,265.8749,264.9723,265.7779,8880.0
2022-05-16 14:30:00,273.9,274.7,273.9,274.58,29628.0,265.8458,266.6223,265.8458,266.5058,29628.0
2022-05-16 14:40:00,274.61,274.65,273.71,273.87,29947.0,266.5349,266.5738,265.6614,265.8167,29947.0
2022-05-16 14:50:00,273.97,274.38,273.86,274.38,12224.0,265.9138,266.3117,265.807,266.3117,12224.0
2022-05-16 15:00:00,274.21,274.56,274.02,274.02,14250.0,266.1467,266.4864,265.9623,265.9623,14250.0
2022-05-16 15:10:00,273.98,273.98,272.54,272.85,19111.0,265.9235,265.9235,264.5258,264.8267,19111.0
2022-05-16 15:20:00,272.76,272.85,272.43,272.52,10555.0,264.7393,264.8267,264.419,264.5064,10555.0
2022-05-16 15:30:00,272.38,272.67,271.83,272.12,27114.0,264.3705,264.652,263.8367,264.1182,27114.0
2022-05-16 15:40:00,272.17,272.2,271.07,271.29,27639.0,264.1667,264.1958,263.099,263.3126,27639.0
2022-05-16 15:50:00,271.18,272.18,271.06,271.66,95493.0,263.2058,264.1764,263.0893,263.6717,95493.0
2022-05-17 09:30:00,275.3,276.45,273.23,273.43,35796.0,267.2046,268.3208,265.1955,265.3896,35796.0
2022-05-17 09:40:00,273.36,273.37,270.74,270.88,25170.0,265.3217,265.3314,262.7787,262.9146,25170.0
2022-05-17 09:50:00,270.73,271.55,269.41,270.97,28382.0,262.769,263.5649,261.4878,263.002,28382.0
2022-05-17 10:00:00,271.13,272.49,269.75,270.1,38362.0,263.1573,264.4773,261.8179,262.1576,38362.0
2022-05-17 10:10:00,270.05,270.3,269.44,269.77,46938.0,262.109,262.3517,261.517,261.8373,46938.0
2022-05-17 10:20:00,269.88,270.56,268.82,268.89,16448.0,261.944,262.604,260.9152,260.9831,16448.0
2022-05-17 10:30:00,268.89,269.59,267.85,268.03,33400.0,260.9831,261.6626,259.9737,260.1484,33400.0
2022-05-17 10:40:00,268.09,268.4,267.04,267.32,14630.0,260.2067,260.5075,259.1875,259.4593,14630.0
2022-05-17 10:50:00,267.36,267.88,266.66,267.88,29203.0,259.4981,260.0028,258.8187,260.0028,29203.0
2022-05-17 11:00:00,267.98,268.61,267.77,268.19,13172.0,260.0999,260.7114,259.8961,260.3037,13172.0
2022-05-17 11:10:00,268.22,269.02,267.91,268.94,13470.0,260.3328,261.1093,260.032,261.0317,13470.0
2022-05-17 11:20:00,268.87,269.26,268.37,269.25,16874.0,260.9637,261.3423,260.4784,261.3326,16874.0
2022-05-17 11:30:00,269.16,269.38,268.76,269.29,14884.0,261.2452,261.4587,260.857,261.3714,14884.0
2022-05-17 11:40:00,269.35,269.59,268.84,269.17,19146.0,261.4296,261.6626,260.9346,261.2549,19146.0
2022-05-17 11:50:00,269.15,269.44,268.7,268.81,13300.0,261.2355,261.517,260.7987,260.9055,13300.0
2022-05-17 12:00:00,268.79,269.04,268.44,268.96,9970.0,260.8861,261.1287,260.5464,261.0511,9970.0
2022-05-17 12:10:00,268.89,269.77,268.71,269.69,13981.0,260.9831,261.8373,260.8084,261.7596,13981.0
2022-05-17 12:20:00,269.63,269.93,269.41,269.81,12303.0,261.7014,261.9926,261.4878,261.8761,12303.0
2022-05-17 12:30:00,269.79,269.84,269.5,269.62,9941.0,261.8567,261.9052,261.5752,261.6917,9941.0
2022-05-17 12:40:00,269.65,269.65,268.97,269.29,16720.0,261.7208,261.7208,261.0608,261.3714,16720.0
2022-05-17 12:50:00,269.21,269.36,268.88,269.0,10359.0,261.2937,261.4393,260.9734,261.0899,10359.0
2022-05-17 13:00:00,269.01,269.64,268.59,269.6,9246.0,261.0996,261.7111,260.692,261.6723,9246.0
2022-05-17 13:10:00,269.45,270.08,269.43,270.0,18993.0,261.5267,262.1381,261.5073,262.0605,18993.0
2022-05-17 13:20:00,269.93,269.93,268.82,268.84,9814.0,261.9926,261.9926,260.9152,260.9346,9814.0
2022-05-17 13:30:00,268.92,269.24,268.7,268.71,9968.0,261.0123,261.3228,260.7987,260.8084,9968.0
2022-05-17 13:40:00,268.71,268.96,267.81,268.62,20376.0,260.8084,261.0511,259.9349,260.7211,20376.0
2022-05-17 13:50:00,268.45,269.7,268.45,269.1,18611.0,260.5561,261.7693,260.5561,261.187,18611.0
2022-05-17 14:00:00,269.32,270.06,268.5,270.0,17290.0,261.4005,262.1187,260.6046,262.0605,17290.0
2022-05-17 14:10:00,270.07,270.08,268.06,268.3,24908.0,262.1284,262.1381,260.1775,260.4105,24908.0
2022-05-17 14:20:00,268.19,268.19,266.9,267.45,20291.0,260.3037,260.3037,259.0517,259.5855,20291.0
2022-05-17 14:30:00,267.43,268.0,266.75,268.0,26449.0,259.5661,260.1193,258.9061,260.1193,26449.0
2022-05-17 14:40:00,268.03,269.49,267.93,269.49,18865.0,260.1484,261.5655,260.0514,261.5655,18865.0
2022-05-17 14:50:00,269.43,270.13,269.09,269.75,25683.0,261.5073,262.1867,261.1773,261.8179,25683.0
2022-05-17 15:00:00,269.75,270.16,269.02,269.16,20124.0,261.8179,262.2158,261.1093,261.2452,20124.0
2022-05-17 15:10:00,269.21,269.21,268.58,269.05,15813.0,261.2937,261.2937,260.6823,261.1384,15813.0
2022-05-17 15:20:00,269.05,269.18,268.45,268.71,19116.0,261.1384,261.2646,260.5561,260.8084,19116.0
2022-05-17 15:30:00,268.57,269.22,268.31,268.62,26878.0,260.6725,261.3034,260.4202,260.7211,26878.0
2022-05-17 15:40:00,268.67,269.16,268.02,268.3,46811.0,260.7696,261.2452,260.1387,260.4105,46811.0
2022-05-17 15:50:00,268.33,269.29,268.17,269.26,142186.0,260.4396,261.3714,260.2843,261.3423,142186.0
2022-05-18 09:30:00,266.4,267.98,264.25,264.4,66655.0,258.5664,260.0999,256.4796,256.6252,66655.0
2022-05-18 09:40:00,265.0,265.53,264.42,264.68,17676.0,257.2075,257.7219,256.6446,256.8969,17676.0
2022-05-18 09:50:00,264.66,265.63,264.47,265.15,19589.0,256.8775,257.819,256.6931,257.3531,19589.0
2022-05-18 10:00:00,265.34,265.58,264.05,264.05,10707.0,257.5375,257.7705,256.2855,256.2855,10707.0
2022-05-18 10:10:00,264.15,264.79,263.46,264.65,24164.0,256.3825,257.0037,255.7128,256.8678,24164.0
2022-05-18 10:20:00,264.53,264.53,262.63,262.63,7819.0,256.7513,256.7513,254.9072,254.9072,7819.0
2022-05-18 10:30:00,262.7,263.56,262.63,263.38,16076.0,254.9752,255.8099,254.9072,255.6352,16076.0
2022-05-18 10:40:00,263.29,264.27,263.21,263.86,17611.0,255.5478,256.499,255.4702,256.101,17611.0
2022-05-18 10:50:00,263.82,264.19,263.03,264.14,17102.0,256.0622,256.4213,255.2955,256.3728,17102.0
2022-05-18 11:00:00,264.11,264.14,263.5,263.66,11237.0,256.3437,256.3728,255.7516,255.9069,11237.0
2022-05-18 11:10:00,263.65,264.14,263.49,264.09,12983.0,255.8972,256.3728,255.7419,256.3243,12983.0
2022-05-18 11:20:00,264.1,264.17,262.64,262.93,13607.0,256.334,256.4019,254.9169,255.1984,13607.0
2022-05-18 11:30:00,262.76,263.96,262.44,263.39,5964.0,255.0334,256.1981,254.7228,255.6449,5964.0
2022-05-18 11:40:00,263.38,264.17,263.36,263.88,3865.0,255.6352,256.4019,255.6158,256.1205,3865.0
2022-05-18 11:50:00,263.87,264.11,262.96,263.17,5567.0,256.1108,256.3437,255.2275,255.4313,5567.0
2022-05-18 12:00:00,263.03,263.2,262.77,263.14,6343.0,255.2955,255.4605,255.0431,255.4022,6343.0
2022-05-18 12:10:00,263.15,263.47,262.81,263.18,8088.0,255.4119,255.7225,255.0819,255.441,8088.0
2022-05-18 12:20:00,263.28,263.28,262.32,262.44,8329.0,255.5381,255.5381,254.6063,254.7228,8329.0
2022-05-18 12:30:00,262.41,262.92,262.24,262.41,7513.0,254.6937,255.1887,254.5287,254.6937,7513.0
2022-05-18 12:40:00,262.48,262.74,262.02,262.59,5944.0,254.7616,255.014,254.3152,254.8684,5944.0
2022-05-18 12:50:00,262.51,263.31,262.47,263.31,5663.0,254.7907,255.5672,254.7519,255.5672,5663.0
2022-05-18 13:00:00,263.1,263.1,261.93,261.93,6620.0,255.3634,255.3634,254.2278,254.2278,6620.0
2022-05-18 13:10:00,261.92,261.94,260.85,260.93,21668.0,254.2181,254.2375,253.1796,253.2572,21668.0
2022-05-18 13:20:00,260.97,261.27,260.81,261.27,23492.0,253.296,253.5872,253.1407,253.5872,23492.0
2022-05-18 13:30:00,261.19,262.41,261.04,262.41,15191.0,253.5096,254.6937,253.364,254.6937,15191.0
2022-05-18 13:40:00,262.35,262.35,259.91,259.91,23897.0,254.6355,254.6355,252.2672,252.2672,23897.0
2022-05-18 13:50:00,259.93,260.19,259.36,260.19,14063.0,252.2866,252.539,251.7334,252.539,14063.0
2022-05-18 14:00:00,260.2,260.52,260.01,260.24,11907.0,252.5487,252.8593,252.3643,252.5875,11907.0
2022-05-18 14:10:00,260.31,260.48,259.5,260.26,22974.0,252.6554,252.8204,251.8693,252.6069,22974.0
2022-05-18 14:20:00,260.16,260.41,259.86,260.28,38577.0,252.5098,252.7525,252.2187,252.6263,38577.0
2022-05-18 14:30:00,260.28,260.4,259.34,259.44,20526.0,252.6263,252.7428,251.714,251.811,20526.0
2022-05-18 14:40:00,259.55,259.83,259.11,259.61,19072.0,251.9178,252.1896,251.4907,251.976,19072.0
2022-05-18 14:50:00,259.61,259.81,259.13,259.38,16548.0,251.976,252.1701,251.5101,251.7528,16548.0
2022-05-18 15:00:00,259.37,260.44,259.37,260.05,15293.0,251.7431,252.7816,251.7431,252.4031,15293.0
2022-05-18 15:10:00,260.11,260.4,259.94,260.09,18706.0,252.4613,252.7428,252.2963,252.4419,18706.0
2022-05-18 15:20:00,260.26,260.29,259.38,259.46,13101.0,252.6069,252.636,251.7528,251.8304,13101.0
2022-05-18 15:30:00,259.51,260.58,259.21,260.32,26103.0,251.879,252.9175,251.5878,252.6651,26103.0
2022-05-18 15:40:00,260.36,260.46,258.06,258.07,60379.0,252.704,252.801,250.4716,250.4813,60379.0
2022-05-18 15:50:00,258.09,260.06,258.06,259.78,149820.0,250.5007,252.4128,250.4716,252.141,149820.0
2022-05-19 09:30:00,257.74,258.39,255.91,256.11,40967.0,250.7397,251.3721,248.9594,249.154,40967.0
2022-05-19 09:40:00,256.3,257.08,255.16,255.65,32736.0,249.3388,250.0976,248.2298,248.7065,32736.0
2022-05-19 09:50:00,255.93,259.66,255.8,259.36,37445.0,248.9789,252.6076,248.8524,252.3157,37445.0
2022-05-19 10:00:00,259.65,261.8,259.16,260.99,39300.0,252.5978,254.6894,252.1211,253.9014,39300.0
2022-05-19 10:10:00,261.1,261.83,260.72,261.32,31050.0,254.0084,254.7186,253.6388,254.2225,31050.0
2022-05-19 10:20:00,261.28,262.27,260.59,260.66,36001.0,254.1836,255.1467,253.5123,253.5804,36001.0
2022-05-19 10:30:00,260.45,261.82,260.0,260.25,74488.0,253.3761,254.7089,252.9383,253.1815,74488.0
2022-05-19 10:40:00,260.18,260.45,259.62,259.82,21658.0,253.1134,253.3761,252.5686,252.7632,21658.0
2022-05-19 10:50:00,259.77,260.3,259.51,259.75,10684.0,252.7146,253.2302,252.4616,252.6951,10684.0
2022-05-19 11:00:00,260.01,260.22,258.69,259.04,13044.0,252.9481,253.1524,251.6639,252.0044,13044.0
2022-05-19 11:10:00,259.28,259.88,258.62,259.66,8983.0,252.2379,252.8216,251.5958,252.6076,8983.0
2022-05-19 11:20:00,259.52,259.83,259.25,259.47,37880.0,252.4714,252.7729,252.2087,252.4227,37880.0
2022-05-19 11:30:00,259.91,260.91,259.91,260.89,6148.0,252.8508,253.8236,252.8508,253.8042,6148.0
2022-05-19 11:40:00,260.95,261.26,260.61,261.04,29644.0,253.8625,254.1641,253.5318,253.9501,29644.0
2022-05-19 11:50:00,261.05,261.44,259.9,260.41,19613.0,253.9598,254.3392,252.841,253.3372,19613.0
2022-05-19 12:00:00,260.35,260.42,259.87,260.1,7024.0,253.2788,253.3469,252.8119,253.0356,7024.0
2022-05-19 12:10:00,260.16,260.76,259.76,259.88,6927.0,253.094,253.6777,252.7048,252.8216,6927.0
2022-05-19 12:20:00,259.81,259.88,259.08,259.54,7417.0,252.7535,252.8216,252.0433,252.4908,7417.0
2022-05-19 12:30:00,259.33,259.47,258.99,259.02,11043.0,252.2865,252.4227,251.9558,251.9849,11043.0
2022-05-19 12:40:00,258.92,259.11,258.63,258.93,22157.0,251.8877,252.0725,251.6055,251.8974,22157.0
2022-05-19 12:50:00,259.01,259.8,258.93,259.8,6971.0,251.9752,252.7438,251.8974,252.7438,6971.0
2022-05-19 13:00:00,259.78,259.89,259.04,259.24,9371.0,252.7243,252.8313,252.0044,252.199,9371.0
2022-05-19 13:10:00,259.29,259.74,258.65,259.74,10126.0,252.2476,252.6854,251.625,252.6854,10126.0
2022-05-19 13:20:00,259.63,260.17,259.51,259.73,7219.0,252.5784,253.1037,252.4616,252.6757,7219.0
2022-05-19 13:30:00,259.63,260.34,259.53,260.34,8373.0,252.5784,253.2691,252.4811,253.2691,8373.0
2022-05-19 13:40:00,260.23,260.6,259.44,259.55,8845.0,253.1621,253.522,252.3935,252.5005,8845.0
2022-05-19 13:50:00,259.49,261.85,259.49,261.57,8169.0,252.4422,254.7381,252.4422,254.4657,8169.0
2022-05-19 14:00:00,261.48,261.55,260.07,260.22,30654.0,254.3781,254.4462,253.0064,253.1524,30654.0
2022-05-19 14:10:00,260.37,261.19,260.3,260.73,38656.0,253.2983,254.096,253.2302,253.6485,38656.0
2022-05-19 14:20:00,260.57,261.29,260.49,260.74,10390.0,253.4928,254.1933,253.415,253.6582,10390.0
2022-05-19 14:30:00,260.74,261.49,260.43,261.21,7435.0,253.6582,254.3879,253.3566,254.1155,7435.0
2022-05-19 14:40:00,261.05,261.95,260.39,261.95,8132.0,253.9598,254.8354,253.3177,254.8354,8132.0
2022-05-19 14:50:00,262.1,262.29,261.66,262.11,9958.0,254.9813,255.1661,254.5532,254.991,9958.0
2022-05-19 15:00:00,262.09,263.32,262.06,262.34,26220.0,254.9716,256.1682,254.9424,255.2148,26220.0
2022-05-19 15:10:00,261.97,262.19,261.48,261.7,19892.0,254.8548,255.0688,254.3781,254.5922,19892.0
2022-05-19 15:20:00,261.65,261.65,260.6,260.64,12338.0,254.5435,254.5435,253.522,253.5609,12338.0
2022-05-19 15:30:00,260.64,260.88,260.02,260.32,31256.0,253.5609,253.7944,252.9578,253.2496,31256.0
2022-05-19 15:40:00,260.39,261.17,260.14,260.46,38697.0,253.3177,254.0765,253.0745,253.3858,38697.0
2022-05-19 15:50:00,260.51,260.6,259.55,260.03,193873.0,253.4345,253.522,252.5005,252.9675,193873.0
2022-05-20 09:30:00,260.51,262.31,259.84,261.8,47196.0,253.4345,255.1856,252.7827,254.6894,47196.0
2022-05-20 09:40:00,261.28,261.59,257.65,257.83,28528.0,254.1836,254.4851,250.6522,250.8273,28528.0
2022-05-20 09:50:00,257.66,258.31,257.35,257.38,21227.0,250.6619,251.2942,250.3603,250.3895,21227.0
2022-05-20 10:00:00,257.21,257.65,255.25,255.43,45476.0,250.2241,250.6522,248.3173,248.4924,45476.0
2022-05-20 10:10:00,255.43,256.34,254.97,256.15,23498.0,248.4924,249.3777,248.0449,249.1929,23498.0
2022-05-20 10:20:00,256.12,256.13,255.0,255.7,21387.0,249.1637,249.1734,248.0741,248.7551,21387.0
2022-05-20 10:30:00,255.58,255.62,254.11,254.49,23320.0,248.6384,248.6773,247.2083,247.578,23320.0
2022-05-20 10:40:00,254.54,254.85,253.4,253.62,24455.0,247.6266,247.9282,246.5176,246.7316,24455.0
2022-05-20 10:50:00,253.56,253.72,252.39,252.71,31911.0,246.6732,246.8289,245.535,245.8463,31911.0
2022-05-20 11:00:00,252.72,253.41,252.72,253.13,22762.0,245.8561,246.5273,245.8561,246.2549,22762.0
2022-05-20 11:10:00,253.22,253.64,252.95,253.57,20452.0,246.3425,246.7511,246.0798,246.683,20452.0
2022-05-20 11:20:00,253.58,254.11,253.1,253.94,26270.0,246.6927,247.2083,246.2257,247.0429,26270.0
2022-05-20 11:30:00,253.93,254.23,253.3,253.59,25507.0,247.0332,247.325,246.4203,246.7024,25507.0
2022-05-20 11:40:00,253.59,253.88,253.04,253.53,27590.0,246.7024,246.9845,246.1674,246.6441,27590.0
2022-05-20 11:50:00,253.51,254.16,253.33,253.61,17359.0,246.6246,247.2569,246.4495,246.7219,17359.0
2022-05-20 12:00:00,253.67,253.87,252.39,252.46,34487.0,246.7803,246.9748,245.535,245.6031,34487.0
2022-05-20 12:10:00,252.43,252.55,251.18,251.61,32657.0,245.5739,245.6907,244.3579,244.7762,32657.0
2022-05-20 12:20:00,251.61,253.11,251.52,251.78,29401.0,244.7762,246.2355,244.6886,244.9416,29401.0
2022-05-20 12:30:00,251.7,252.29,251.61,252.2,37654.0,244.8638,245.4377,244.7762,245.3502,37654.0
2022-05-20 12:40:00,252.0,252.36,251.36,252.32,21462.0,245.1556,245.5058,244.533,245.4669,21462.0
2022-05-20 12:50:00,252.23,252.41,250.97,251.13,27132.0,245.3794,245.5545,244.1536,244.3092,27132.0
2022-05-20 13:00:00,251.09,251.37,250.31,250.66,20615.0,244.2703,244.5427,243.5115,243.852,20615.0
2022-05-20 13:10:00,250.69,250.7,250.21,250.26,14239.0,243.8812,243.8909,243.4142,243.4629,14239.0
2022-05-20 13:20:00,250.18,251.14,250.18,251.09,17920.0,243.385,244.319,243.385,244.2703,17920.0
2022-05-20 13:30:00,251.03,253.8,251.03,253.8,29423.0,244.212,246.9067,244.212,246.9067,29423.0
2022-05-20 13:40:00,253.73,255.0,252.82,254.56,42365.0,246.8386,248.0741,245.9533,247.6461,42365.0
2022-05-20 13:50:00,254.57,255.16,253.98,254.3,21975.0,247.6558,248.2298,247.0818,247.3931,21975.0
2022-05-20 14:00:00,254.54,255.11,253.2,253.43,34376.0,247.6266,248.1811,246.323,246.5468,34376.0
2022-05-20 14:10:00,253.47,254.22,253.11,253.48,18309.0,246.5857,247.3153,246.2355,246.5954,18309.0
2022-05-20 14:20:00,253.44,254.03,253.0,254.0,15927.0,246.5565,247.1305,246.1284,247.1013,15927.0
2022-05-20 14:30:00,253.84,254.02,252.74,253.51,27470.0,246.9456,247.1207,245.8755,246.6246,27470.0
2022-05-20 14:40:00,253.24,254.08,253.24,253.92,13148.0,246.3619,247.1791,246.3619,247.0235,13148.0
2022-05-20 14:50:00,253.93,255.24,253.92,254.2,16478.0,247.0332,248.3076,247.0235,247.2959,16478.0
2022-05-20 15:00:00,254.29,254.38,253.18,253.23,16997.0,247.3834,247.471,246.3036,246.3522,16997.0
2022-05-20 15:10:00,253.18,253.63,252.95,253.59,20147.0,246.3036,246.7413,246.0798,246.7024,20147.0
2022-05-20 15:20:00,253.58,254.44,253.39,254.44,17308.0,246.6927,247.5293,246.5079,247.5293,17308.0
2022-05-20 15:30:00,254.53,256.21,253.88,255.88,31809.0,247.6169,249.2513,246.9845,248.9302,31809.0
2022-05-20 15:40:00,255.92,257.7,255.92,257.21,64435.0,248.9691,250.7008,248.9691,250.2241,64435.0
2022-05-20 15:50:00,257.32,258.27,257.1,257.94,184291.0,250.3311,251.2553,250.1171,250.9343,184291.0
2022-05-23 09:30:00,260.61,261.33,258.38,258.88,25450.0,253.5318,254.2322,251.3623,251.8487,25450.0
2022-05-23 09:40:00,258.85,259.65,258.24,259.46,15232.0,251.8196,252.5978,251.2261,252.413,15232.0
2022-05-23 09:50:00,259.29,260.89,258.09,258.65,15546.0,252.2476,253.8042,251.0802,251.625,15546.0
2022-05-23 10:00:00,258.9,258.9,257.54,257.92,15934.0,251.8682,251.8682,250.5451,250.9148,15934.0
2022-05-23 10:10:00,257.95,258.81,257.68,258.04,9095.0,250.944,251.7806,250.6813,251.0316,9095.0
2022-05-23 10:20:00,257.87,258.57,257.51,258.57,8878.0,250.8662,251.5472,250.516,251.5472,8878.0
2022-05-23 10:30:00,258.78,259.83,258.44,259.75,19541.0,251.7515,252.7729,251.4207,252.6951,19541.0
2022-05-23 10:40:00,259.7,260.22,259.05,259.94,17054.0,252.6465,253.1524,252.0141,252.88,17054.0
2022-05-23 10:50:00,259.72,259.74,258.62,259.24,10751.0,252.6659,252.6854,251.5958,252.199,10751.0
2022-05-23 11:00:00,259.28,260.06,259.28,259.93,13847.0,252.2379,252.9967,252.2379,252.8702,13847.0
2022-05-23 11:10:00,260.11,261.32,259.91,261.27,17604.0,253.0453,254.2225,252.8508,254.1738,17604.0
2022-05-23 11:20:00,261.19,261.8,260.64,260.66,21282.0,254.096,254.6894,253.5609,253.5804,21282.0
2022-05-23 11:30:00,260.56,261.12,260.26,261.12,7415.0,253.4831,254.0279,253.1913,254.0279,7415.0
2022-05-23 11:40:00,261.04,261.11,260.48,260.78,7732.0,253.9501,254.0182,253.4053,253.6971,7732.0
2022-05-23 11:50:00,260.85,260.85,259.99,260.19,9765.0,253.7652,253.7652,252.9286,253.1232,9765.0
2022-05-23 12:00:00,260.27,260.48,260.1,260.29,6153.0,253.201,253.4053,253.0356,253.2204,6153.0
2022-05-23 12:10:00,260.2,260.2,259.27,259.44,5785.0,253.1329,253.1329,252.2282,252.3935,5785.0
2022-05-23 12:20:00,259.54,260.05,259.17,259.17,8551.0,252.4908,252.987,252.1309,252.1309,8551.0
2022-05-23 12:30:00,259.02,259.56,258.82,259.49,7571.0,251.9849,252.5103,251.7904,252.4422,7571.0
2022-05-23 12:40:00,259.44,259.51,258.62,258.63,8010.0,252.3935,252.4616,251.5958,251.6055,8010.0
2022-05-23 12:50:00,258.56,259.02,258.51,258.93,13446.0,251.5374,251.9849,251.4888,251.8974,13446.0
2022-05-23 13:00:00,258.89,259.31,258.62,258.82,8584.0,251.8585,252.2671,251.5958,251.7904,8584.0
2022-05-23 13:10:00,258.8,259.04,257.37,257.68,14812.0,251.7709,252.0044,250.3798,250.6813,14812.0
2022-05-23 13:20:00,257.72,258.2,257.56,258.02,7921.0,250.7203,251.1872,250.5646,251.0121,7921.0
2022-05-23 13:30:00,257.99,258.82,257.89,258.47,11582.0,250.9829,251.7904,250.8856,251.4499,11582.0
2022-05-23 13:40:00,258.41,259.13,258.3,259.04,12547.0,251.3915,252.092,251.2845,252.0044,12547.0
2022-05-23 13:50:00,259.01,259.56,258.82,259.5,13349.0,251.9752,252.5103,251.7904,252.4519,13349.0
2022-05-23 14:00:00,259.56,259.85,258.96,259.19,9753.0,252.5103,252.7924,251.9266,252.1503,9753.0
2022-05-23 14:10:00,259.12,259.89,259.11,259.57,13836.0,252.0822,252.8313,252.0725,252.52,13836.0
2022-05-23 14:20:00,259.61,259.86,259.31,259.41,10885.0,252.5589,252.8021,252.2671,252.3644,10885.0
2022-05-23 14:30:00,259.37,259.47,258.96,259.26,16703.0,252.3254,252.4227,251.9266,252.2184,16703.0
2022-05-23 14:40:00,259.25,259.89,259.1,259.18,12306.0,252.2087,252.8313,252.0628,252.1406,12306.0
2022-05-23 14:50:00,259.19,259.45,258.56,258.62,13696.0,252.1503,252.4033,251.5374,251.5958,13696.0
2022-05-23 15:00:00,258.67,259.08,258.63,259.08,15694.0,251.6444,252.0433,251.6055,252.0433,15694.0
2022-05-23 15:10:00,259.15,259.19,258.42,258.92,18794.0,252.1114,252.1503,251.4012,251.8877,18794.0
2022-05-23 15:20:00,259.03,259.14,258.0,258.31,30283.0,251.9947,252.1017,250.9926,251.2942,30283.0
2022-05-23 15:30:00,258.35,259.26,258.19,258.38,35223.0,251.3331,252.2184,251.1775,251.3623,35223.0
2022-05-23 15:40:00,258.4,258.59,257.52,257.81,41090.0,251.3818,251.5666,250.5257,250.8078,41090.0
2022-05-23 15:50:00,257.92,259.46,257.85,259.2,118190.0,250.9148,252.413,250.8467,252.1601,118190.0
2022-05-24 09:30:00,259.39,260.02,256.45,257.01,31475.0,252.3449,252.9578,249.4847,250.0295,31475.0
2022-05-24 09:40:00,256.71,257.54,256.19,257.51,10630.0,249.7377,250.5451,249.2318,250.516,10630.0
2022-05-24 09:50:00,257.05,257.96,256.91,257.49,12032.0,250.0684,250.9537,249.9323,250.4965,12032.0
2022-05-24 10:00:00,257.91,257.91,255.08,256.28,35159.0,250.9051,250.9051,248.152,249.3194,35159.0
2022-05-24 10:10:00,256.23,256.97,254.9,255.35,16520.0,249.2707,249.9906,247.9768,248.4146,16520.0
2022-05-24 10:20:00,255.23,256.13,255.2,256.05,6919.0,248.2979,249.1734,248.2687,249.0956,6919.0
2022-05-24 10:30:00,256.05,256.05,255.11,255.6,14419.0,249.0956,249.0956,248.1811,248.6578,14419.0
2022-05-24 10:40:00,255.67,256.33,254.31,254.32,9596.0,248.7259,249.368,247.4029,247.4126,9596.0
2022-05-24 10:50:00,254.34,255.71,254.2,255.71,13520.0,247.4321,248.7648,247.2959,248.7648,13520.0
2022-05-24 11:00:00,255.51,256.29,255.32,255.67,8866.0,248.5703,249.3291,248.3854,248.7259,8866.0
2022-05-24 11:10:00,255.64,256.12,255.0,255.04,25022.0,248.6967,249.1637,248.0741,248.113,25022.0
2022-05-24 11:20:00,254.95,255.52,254.7,255.38,12736.0,248.0255,248.58,247.7823,248.4438,12736.0
2022-05-24 11:30:00,255.46,255.63,255.03,255.16,8317.0,248.5216,248.687,248.1033,248.2298,8317.0
2022-05-24 11:40:00,255.38,257.07,255.25,256.99,9224.0,248.4438,250.0879,248.3173,250.0101,9224.0
2022-05-24 11:50:00,256.86,257.15,256.47,257.02,7696.0,249.8836,250.1657,249.5042,250.0393,7696.0
2022-05-24 12:00:00,256.81,257.1,256.24,256.89,7663.0,249.835,250.1171,249.2804,249.9128,7663.0
2022-05-24 12:10:00,257.03,257.71,256.84,256.94,8113.0,250.049,250.7105,249.8642,249.9614,8113.0
2022-05-24 12:20:00,256.86,257.27,256.64,256.86,7114.0,249.8836,250.2825,249.6696,249.8836,7114.0
2022-05-24 12:30:00,256.84,257.0,255.73,255.89,15389.0,249.8642,250.0198,248.7843,248.94,15389.0
2022-05-24 12:40:00,255.94,256.25,255.86,256.22,9815.0,248.9886,249.2902,248.9108,249.261,9815.0
2022-05-24 12:50:00,256.25,257.03,255.98,256.75,13540.0,249.2902,250.049,249.0275,249.7766,13540.0
2022-05-24 13:00:00,256.33,256.33,255.56,255.78,10047.0,249.368,249.368,248.6189,248.8329,10047.0
2022-05-24 13:10:00,255.75,257.03,255.75,256.77,7458.0,248.8038,250.049,248.8038,249.7961,7458.0
2022-05-24 13:20:00,256.7,256.85,256.18,256.85,19081.0,249.728,249.8739,249.2221,249.8739,19081.0
2022-05-24 13:30:00,256.65,256.99,255.7,256.89,10046.0,249.6793,250.0101,248.7551,249.9128,10046.0
2022-05-24 13:40:00,257.03,257.66,257.03,257.53,15892.0,250.049,250.6619,250.049,250.5354,15892.0
2022-05-24 13:50:00,257.31,257.57,257.14,257.43,7152.0,250.3214,250.5743,250.156,250.4381,7152.0
2022-05-24 14:00:00,257.45,258.0,256.69,257.85,15600.0,250.4576,250.9926,249.7182,250.8467,15600.0
2022-05-24 14:10:00,257.81,258.35,256.86,256.99,14317.0,250.8078,251.3331,249.8836,250.0101,14317.0
2022-05-24 14:20:00,256.89,257.88,256.71,257.44,11095.0,249.9128,250.8759,249.7377,250.4479,11095.0
2022-05-24 14:30:00,257.22,258.0,257.1,257.93,6843.0,250.2338,250.9926,250.1171,250.9245,6843.0
2022-05-24 14:40:00,257.89,257.9,256.22,256.22,16778.0,250.8856,250.8954,249.261,249.261,16778.0
2022-05-24 14:50:00,256.23,256.59,255.86,256.59,12944.0,249.2707,249.6209,248.9108,249.6209,12944.0
2022-05-24 15:00:00,256.59,257.71,256.59,257.3,11063.0,249.6209,250.7105,249.6209,250.3117,11063.0
2022-05-24 15:10:00,257.31,257.71,257.14,257.17,7895.0,250.3214,250.7105,250.156,250.1852,7895.0
2022-05-24 15:20:00,257.08,257.81,256.86,257.8,15518.0,250.0976,250.8078,249.8836,250.7981,15518.0
2022-05-24 15:30:00,257.81,258.9,257.64,258.7,20901.0,250.8078,251.8682,250.6424,251.6736,20901.0
2022-05-24 15:40:00,258.51,258.85,258.12,258.18,24904.0,251.4888,251.8196,251.1094,251.1678,24904.0
2022-05-24 15:50:00,258.33,258.38,256.96,257.76,104932.0,251.3137,251.3623,249.9809,250.7592,104932.0
2022-05-25 09:30:00,257.21,259.42,255.76,258.91,33451.0,250.2241,252.3741,248.8135,251.8779,33451.0
2022-05-25 09:40:00,259.01,260.25,258.63,259.21,15155.0,251.9752,253.1815,251.6055,252.1698,15155.0
2022-05-25 09:50:00,259.32,260.39,259.32,259.78,13911.0,252.2768,253.3177,252.2768,252.7243,13911.0
2022-05-25 10:00:00,259.75,260.72,259.43,259.81,23862.0,252.6951,253.6388,252.3838,252.7535,23862.0
2022-05-25 10:10:00,259.77,261.19,259.71,261.18,25379.0,252.7146,254.096,252.6562,254.0863,25379.0
2022-05-25 10:20:00,261.09,261.09,260.4,260.92,12188.0,253.9987,253.9987,253.3275,253.8333,12188.0
2022-05-25 10:30:00,261.06,262.43,261.01,262.4,13387.0,253.9695,255.3023,253.9209,255.2731,13387.0
2022-05-25 10:40:00,262.43,263.51,262.37,263.38,27184.0,255.3023,256.353,255.244,256.2265,27184.0
2022-05-25 10:50:00,263.51,264.16,263.51,263.99,39603.0,256.353,256.9853,256.353,256.82,39603.0
2022-05-25 11:00:00,263.88,263.88,262.82,263.28,14514.0,256.7129,256.7129,255.6817,256.1292,14514.0
2022-05-25 11:10:00,263.32,263.64,263.22,263.47,10437.0,256.1682,256.4795,256.0709,256.3141,10437.0
2022-05-25 11:20:00,263.53,263.54,263.09,263.26,16532.0,256.3724,256.3822,255.9444,256.1098,16532.0
2022-05-25 11:30:00,263.29,263.41,262.17,262.46,27613.0,256.139,256.2557,255.0494,255.3315,27613.0
2022-05-25 11:40:00,262.44,263.43,262.4,263.25,13282.0,255.3121,256.2752,255.2731,256.1001,13282.0
2022-05-25 11:50:00,263.26,263.36,262.84,262.88,7123.0,256.1098,256.2071,255.7012,255.7401,7123.0
2022-05-25 12:00:00,262.95,263.53,262.87,262.88,13414.0,255.8082,256.3724,255.7304,255.7401,13414.0
2022-05-25 12:10:00,262.91,263.05,262.3,262.31,7610.0,255.7693,255.9055,255.1759,255.1856,7610.0
2022-05-25 12:20:00,262.27,262.27,261.44,261.76,7105.0,255.1467,255.1467,254.3392,254.6505,7105.0
2022-05-25 12:30:00,261.94,262.18,261.53,261.96,7665.0,254.8256,255.0591,254.4268,254.8451,7665.0
2022-05-25 12:40:00,262.03,262.47,261.72,262.41,7195.0,254.9132,255.3412,254.6116,255.2829,7195.0
2022-05-25 12:50:00,262.26,262.26,261.68,261.98,9846.0,255.1369,255.1369,254.5727,254.8645,9846.0
2022-05-25 13:00:00,262.01,262.01,261.18,261.37,12917.0,254.8937,254.8937,254.0863,254.2711,12917.0
2022-05-25 13:10:00,261.4,261.4,260.86,260.86,11074.0,254.3003,254.3003,253.775,253.775,11074.0
2022-05-25 13:20:00,260.64,261.31,260.58,261.25,11558.0,253.5609,254.2127,253.5026,254.1544,11558.0
2022-05-25 13:30:00,261.29,261.83,261.14,261.57,13147.0,254.1933,254.7186,254.0474,254.4657,13147.0
2022-05-25 13:40:00,261.73,262.06,261.25,261.7,16444.0,254.6213,254.9424,254.1544,254.5922,16444.0
2022-05-25 13:50:00,261.7,261.8,260.76,260.99,15150.0,254.5922,254.6894,253.6777,253.9014,15150.0
2022-05-25 14:00:00,260.99,262.97,260.58,261.52,23809.0,253.9014,255.8277,253.5026,254.417,23809.0
2022-05-25 14:10:00,262.16,262.83,261.36,262.1,19511.0,255.0397,255.6915,254.2614,254.9813,19511.0
2022-05-25 14:20:00,261.96,263.12,261.93,262.9,21160.0,254.8451,255.9736,254.8159,255.7596,21160.0
2022-05-25 14:30:00,263.05,263.3,262.44,262.51,14499.0,255.9055,256.1487,255.3121,255.3802,14499.0
2022-05-25 14:40:00,262.59,263.34,262.33,262.4,18034.0,255.458,256.1876,255.205,255.2731,18034.0
2022-05-25 14:50:00,262.54,263.78,262.44,263.67,15316.0,255.4093,256.6157,255.3121,256.5086,15316.0
2022-05-25 15:00:00,263.63,265.0,263.48,264.83,19390.0,256.4697,257.8025,256.3238,257.6371,19390.0
2022-05-25 15:10:00,264.83,265.27,264.77,265.11,15567.0,257.6371,258.0652,257.5788,257.9095,15567.0
2022-05-25 15:20:00,265.13,265.46,264.8,265.13,19003.0,257.929,258.25,257.608,257.929,19003.0
2022-05-25 15:30:00,265.13,265.46,264.7,265.18,33816.0,257.929,258.25,257.5107,257.9776,33816.0
2022-05-25 15:40:00,265.13,265.32,264.69,265.06,30617.0,257.929,258.1138,257.5009,257.8609,30617.0
2022-05-25 15:50:00,265.08,265.37,264.3,265.28,148090.0,257.8804,258.1625,257.1215,258.0749,148090.0
2022-05-26 09:30:00,270.27,272.32,266.4,270.7,51687.0,262.9294,264.9237,259.1645,263.3477,51687.0
2022-05-26 09:40:00,270.55,272.57,270.28,271.75,22984.0,263.2018,265.1669,262.9391,264.3692,22984.0
2022-05-26 09:50:00,271.72,274.27,271.71,273.37,35638.0,264.34,266.8207,264.3303,265.9452,35638.0
2022-05-26 10:00:00,273.26,274.22,273.05,273.96,29428.0,265.8382,266.7721,265.6339,266.5192,29428.0
2022-05-26 10:10:00,273.93,274.08,273.52,273.93,22912.0,266.49,266.6359,266.0911,266.49,22912.0
2022-05-26 10:20:00,273.86,274.05,273.05,273.07,21521.0,266.4219,266.6067,265.6339,265.6533,21521.0
2022-05-26 10:30:00,273.2,273.64,271.95,272.22,21992.0,265.7798,266.2079,264.5638,264.8264,21992.0
2022-05-26 10:40:00,272.19,272.2,270.74,270.89,15687.0,264.7972,264.807,263.3866,263.5326,15687.0
2022-05-26 10:50:00,270.94,272.13,270.83,272.13,11258.0,263.5812,264.7389,263.4742,264.7389,11258.0
2022-05-26 11:00:00,271.98,271.98,271.47,271.72,16482.0,264.5929,264.5929,264.0968,264.34,16482.0
2022-05-26 11:10:00,271.79,272.58,271.78,271.95,15140.0,264.4081,265.1766,264.3984,264.5638,15140.0
2022-05-26 11:20:00,271.81,271.92,271.2,271.38,13279.0,264.4276,264.5346,263.8341,264.0092,13279.0
2022-05-26 11:30:00,271.38,272.23,271.14,272.23,13458.0,264.0092,264.8362,263.7758,264.8362,13458.0
2022-05-26 11:40:00,272.15,272.38,271.81,271.99,14353.0,264.7583,264.9821,264.4276,264.6027,14353.0
2022-05-26 11:50:00,271.94,272.09,271.28,271.97,13381.0,264.554,264.7,263.912,264.5832,13381.0
2022-05-26 12:00:00,272.11,272.66,272.1,272.66,8235.0,264.7194,265.2545,264.7097,265.2545,8235.0
2022-05-26 12:10:00,272.63,273.34,272.61,273.34,12070.0,265.2253,265.916,265.2058,265.916,12070.0
2022-05-26 12:20:00,273.34,273.96,273.02,273.96,19026.0,265.916,266.5192,265.6047,266.5192,19026.0
2022-05-26 12:30:00,273.9,274.03,273.64,273.73,12110.0,266.4608,266.5873,266.2079,266.2954,12110.0
2022-05-26 12:40:00,273.86,274.09,272.67,272.93,20252.0,266.4219,266.6456,265.2642,265.5171,20252.0
2022-05-26 12:50:00,272.83,273.52,272.57,273.52,8305.0,265.4199,266.0911,265.1669,266.0911,8305.0
2022-05-26 13:00:00,273.57,273.63,272.86,273.32,9032.0,266.1398,266.1981,265.449,265.8966,9032.0
2022-05-26 13:10:00,273.35,273.52,273.0,273.03,7041.0,265.9257,266.0911,265.5852,265.6144,7041.0
2022-05-26 13:20:00,273.09,273.09,272.41,272.47,8651.0,265.6728,265.6728,265.0113,265.0696,8651.0
2022-05-26 13:30:00,272.6,273.02,272.46,272.95,5642.0,265.1961,265.6047,265.0599,265.5366,5642.0
2022-05-26 13:40:00,272.97,273.68,272.67,272.83,11640.0,265.5561,266.2468,265.2642,265.4199,11640.0
2022-05-26 13:50:00,272.88,273.12,272.35,273.12,10953.0,265.4685,265.702,264.9529,265.702,10953.0
2022-05-26 14:00:00,273.16,273.28,272.22,272.95,11199.0,265.7409,265.8576,264.8264,265.5366,11199.0
2022-05-26 14:10:00,272.86,272.91,272.35,272.36,7705.0,265.449,265.4977,264.9529,264.9626,7705.0
2022-05-26 14:20:00,272.37,272.56,271.89,271.92,12264.0,264.9724,265.1572,264.5054,264.5346,12264.0
2022-05-26 14:30:00,272.02,272.05,271.16,271.81,9288.0,264.6319,264.661,263.7952,264.4276,9288.0
2022-05-26 14:40:00,271.75,272.3,271.68,272.3,8602.0,264.3692,264.9043,264.3011,264.9043,8602.0
2022-05-26 14:50:00,272.27,272.41,271.87,271.88,7982.0,264.8751,265.0113,264.4859,264.4957,7982.0
2022-05-26 15:00:00,271.81,272.25,271.46,272.22,9442.0,264.4276,264.8556,264.0871,264.8264,9442.0
2022-05-26 15:10:00,272.19,272.19,271.41,271.88,12931.0,264.7972,264.7972,264.0384,264.4957,12931.0
2022-05-26 15:20:00,271.93,272.13,271.45,271.98,12230.0,264.5443,264.7389,264.0773,264.5929,12230.0
2022-05-26 15:30:00,271.95,272.74,271.82,272.68,25663.0,264.5638,265.3323,264.4373,265.2739,25663.0
2022-05-26 15:40:00,272.67,273.1,272.49,273.09,35674.0,265.2642,265.6825,265.0891,265.6728,35674.0
2022-05-26 15:50:00,273.16,273.38,271.76,272.21,96386.0,265.7409,265.9549,264.3789,264.8167,96386.0
2022-05-27 09:30:00,274.1,276.16,273.73,274.52,44608.0,266.6554,268.6594,266.2954,267.064,44608.0
2022-05-27 09:40:00,274.82,276.2,274.82,275.71,21593.0,267.3558,268.6983,267.3558,268.2216,21593.0
2022-05-27 09:50:00,275.18,275.27,273.03,273.21,21087.0,267.706,267.7936,265.6144,265.7895,21087.0
2022-05-27 10:00:00,273.23,274.58,272.97,274.39,48166.0,265.809,267.1223,265.5561,266.9375,48166.0
2022-05-27 10:10:00,274.3,274.6,273.74,274.28,25896.0,266.8499,267.1418,266.3051,266.8305,25896.0
2022-05-27 10:20:00,274.31,274.43,273.7,274.33,13758.0,266.8597,266.9764,266.2662,266.8791,13758.0
2022-05-27 10:30:00,274.43,274.43,273.79,273.82,11740.0,266.9764,266.9764,266.3538,266.383,11740.0
2022-05-27 10:40:00,273.82,273.91,273.23,273.8,22232.0,266.383,266.4705,265.809,266.3635,22232.0
2022-05-27 10:50:00,273.86,273.93,273.32,273.62,7068.0,266.4219,266.49,265.8966,266.1884,7068.0
2022-05-27 11:00:00,273.62,274.72,273.62,274.72,13894.0,266.1884,267.2585,266.1884,267.2585,13894.0
2022-05-27 11:10:00,274.66,275.81,274.65,275.33,11749.0,267.2002,268.3189,267.1904,267.852,11749.0
2022-05-27 11:20:00,275.19,275.7,275.04,275.04,13281.0,267.7158,268.2119,267.5698,267.5698,13281.0
2022-05-27 11:30:00,275.13,275.24,274.49,274.73,9122.0,267.6574,267.7644,267.0348,267.2683,9122.0
2022-05-27 11:40:00,274.73,275.23,274.58,274.81,11071.0,267.2683,267.7547,267.1223,267.3461,11071.0
2022-05-27 11:50:00,274.93,275.01,274.12,274.22,7340.0,267.4628,267.5406,266.6748,266.7721,7340.0
2022-05-27 12:00:00,274.09,274.68,273.98,274.24,7988.0,266.6456,267.2196,266.5386,266.7916,7988.0
2022-05-27 12:10:00,274.33,274.67,274.13,274.26,5929.0,266.8791,267.2099,266.6846,266.811,5929.0
2022-05-27 12:20:00,274.3,274.75,274.11,274.24,15639.0,266.8499,267.2877,266.6651,266.7916,15639.0
2022-05-27 12:30:00,274.29,274.29,273.75,273.76,12047.0,266.8402,266.8402,266.3149,266.3246,12047.0
2022-05-27 12:40:00,273.7,273.73,272.94,272.94,9486.0,266.2662,266.2954,265.5269,265.5269,9486.0
2022-05-27 12:50:00,272.98,273.58,272.91,273.32,8357.0,265.5658,266.1495,265.4977,265.8966,8357.0
2022-05-27 13:00:00,273.46,273.91,273.38,273.85,5959.0,266.0327,266.4705,265.9549,266.4122,5959.0
2022-05-27 13:10:00,273.71,273.84,273.19,273.49,15282.0,266.276,266.4024,265.7701,266.0619,15282.0
2022-05-27 13:20:00,273.62,273.76,273.23,273.6,9267.0,266.1884,266.3246,265.809,266.1689,9267.0
2022-05-27 13:30:00,273.73,273.86,273.52,273.54,8223.0,266.2954,266.4219,266.0911,266.1106,8223.0
2022-05-27 13:40:00,273.56,273.7,273.46,273.6,8923.0,266.13,266.2662,266.0327,266.1689,8923.0
2022-05-27 13:50:00,273.66,273.66,273.0,273.0,11682.0,266.2273,266.2273,265.5852,265.5852,11682.0
2022-05-27 14:00:00,272.97,272.97,272.5,272.86,11563.0,265.5561,265.5561,265.0988,265.449,11563.0
2022-05-27 14:10:00,272.86,273.04,272.73,272.98,9901.0,265.449,265.6242,265.3226,265.5658,9901.0
2022-05-27 14:20:00,272.9,273.44,272.76,273.18,10463.0,265.488,266.0133,265.3518,265.7604,10463.0
2022-05-27 14:30:00,273.26,273.51,273.11,273.24,12536.0,265.8382,266.0814,265.6923,265.8187,12536.0
2022-05-27 14:40:00,273.19,273.5,273.15,273.23,8931.0,265.7701,266.0717,265.7312,265.809,8931.0
2022-05-27 14:50:00,273.32,273.73,273.25,273.61,8856.0,265.8966,266.2954,265.8285,266.1787,8856.0
2022-05-27 15:00:00,273.64,274.84,273.5,274.56,14131.0,266.2079,267.3753,266.0717,267.1029,14131.0
2022-05-27 15:10:00,274.49,274.64,274.22,274.64,11327.0,267.0348,267.1807,266.7721,267.1807,11327.0
2022-05-27 15:20:00,274.63,274.87,274.43,274.84,14562.0,267.171,267.4045,266.9764,267.3753,14562.0
2022-05-27 15:30:00,274.8,275.28,274.76,275.04,29557.0,267.3364,267.8033,267.2974,267.5698,29557.0
2022-05-27 15:40:00,275.01,275.72,274.94,275.16,33661.0,267.5406,268.2314,267.4726,267.6866,33661.0
2022-05-27 15:50:00,275.18,276.38,274.76,276.31,102309.0,267.706,268.8734,267.2974,268.8053,102309.0
2022-05-31 09:30:00,272.71,272.71,267.04,267.44,66321.0,265.3031,265.3031,259.7871,260.1763,66321.0
2022-05-31 09:40:00,267.01,267.48,265.0,266.27,35954.0,259.7579,260.2152,257.8025,259.038,35954.0
2022-05-31 09:50:00,266.25,267.53,266.24,266.94,32222.0,259.0186,260.2638,259.0088,259.6898,32222.0
2022-05-31 10:00:00,266.9,267.12,265.9,266.82,22518.0,259.6509,259.8649,258.6781,259.5731,22518.0
2022-05-31 10:10:00,266.56,268.1,266.4,267.97,14706.0,259.3202,260.8183,259.1645,260.6919,14706.0
2022-05-31 10:20:00,268.0,268.17,267.2,267.63,19197.0,260.721,260.8864,259.9428,260.3611,19197.0
2022-05-31 10:30:00,267.69,268.18,267.69,267.92,24896.0,260.4195,260.8962,260.4195,260.6432,24896.0
2022-05-31 10:40:00,267.98,268.44,267.8,268.15,33594.0,260.7016,261.1491,260.5265,260.867,33594.0
2022-05-31 10:50:00,268.09,269.45,268.07,268.59,26116.0,260.8086,262.1317,260.7891,261.295,26116.0
2022-05-31 11:00:00,268.46,269.1,267.02,267.17,30675.0,261.1685,261.7912,259.7677,259.9136,30675.0
2022-05-31 11:10:00,267.1,267.21,266.43,266.99,9584.0,259.8455,259.9525,259.1937,259.7385,9584.0
2022-05-31 11:20:00,266.79,267.34,266.62,267.06,13793.0,259.5439,260.079,259.3785,259.8066,13793.0
2022-05-31 11:30:00,267.07,268.32,267.07,268.2,10209.0,259.8163,261.0324,259.8163,260.9156,10209.0
2022-05-31 11:40:00,268.25,269.06,267.91,268.88,10847.0,260.9643,261.7523,260.6335,261.5771,10847.0
2022-05-31 11:50:00,268.84,270.12,268.64,269.83,13784.0,261.5382,262.7835,261.3437,262.5013,13784.0
2022-05-31 12:00:00,269.88,270.47,269.75,269.97,11680.0,262.55,263.124,262.4235,262.6375,11680.0
2022-05-31 12:10:00,269.93,270.06,268.93,269.41,13649.0,262.5986,262.7251,261.6258,262.0927,13649.0
2022-05-31 12:20:00,269.35,269.4,268.68,268.94,6380.0,262.0344,262.083,261.3826,261.6355,6380.0
2022-05-31 12:30:00,268.86,269.48,268.52,269.19,23360.0,261.5577,262.1608,261.2269,261.8787,23360.0
2022-05-31 12:40:00,269.2,269.2,267.77,268.16,26855.0,261.8885,261.8885,260.4973,260.8767,26855.0
2022-05-31 12:50:00,268.38,269.2,268.38,268.85,16216.0,261.0907,261.8885,261.0907,261.548,16216.0
2022-05-31 13:00:00,268.76,269.4,268.49,269.36,8278.0,261.4604,262.083,261.1977,262.0441,8278.0
2022-05-31 13:10:00,269.27,269.5,268.43,268.43,7790.0,261.9565,262.1803,261.1394,261.1394,7790.0
2022-05-31 13:20:00,268.33,268.34,267.48,267.88,8173.0,261.0421,261.0518,260.2152,260.6043,8173.0
2022-05-31 13:30:00,267.91,269.18,267.85,268.73,10510.0,260.6335,261.869,260.5751,261.4312,10510.0
2022-05-31 13:40:00,268.81,269.59,268.81,269.16,9689.0,261.509,262.2679,261.509,261.8495,9689.0
2022-05-31 13:50:00,269.04,270.68,269.03,270.67,13202.0,261.7328,263.3283,261.7231,263.3185,13202.0
2022-05-31 14:00:00,270.49,270.49,269.56,269.78,22361.0,263.1434,263.1434,262.2387,262.4527,22361.0
2022-05-31 14:10:00,269.77,270.01,269.38,269.56,14857.0,262.443,262.6765,262.0636,262.2387,14857.0
2022-05-31 14:20:00,269.58,269.64,268.57,268.97,21779.0,262.2581,262.3165,261.2756,261.6647,21779.0
2022-05-31 14:30:00,269.0,269.12,268.76,268.99,13133.0,261.6939,261.8106,261.4604,261.6842,13133.0
2022-05-31 14:40:00,268.9,268.94,267.75,267.96,19190.0,261.5966,261.6355,260.4778,260.6821,19190.0
2022-05-31 14:50:00,268.05,268.32,267.34,267.43,25479.0,260.7697,261.0324,260.079,260.1665,25479.0
2022-05-31 15:00:00,267.38,267.91,266.83,267.91,26810.0,260.1179,260.6335,259.5828,260.6335,26810.0
2022-05-31 15:10:00,267.9,268.59,267.42,267.69,26115.0,260.6238,261.295,260.1568,260.4195,26115.0
2022-05-31 15:20:00,267.77,268.24,267.52,267.74,30550.0,260.4973,260.9545,260.2541,260.4681,30550.0
2022-05-31 15:30:00,267.76,267.99,267.23,267.57,65787.0,260.4876,260.7113,259.972,260.3027,65787.0
2022-05-31 15:40:00,267.53,267.6,266.72,266.87,96780.0,260.2638,260.3319,259.4758,259.6217,96780.0
2022-05-31 15:50:00,267.01,268.67,266.92,268.12,271655.0,259.7579,261.3728,259.6704,260.8378,271655.0
2022-06-01 09:30:00,270.12,270.12,266.36,266.36,40554.0,262.7835,262.7835,259.1256,259.1256,40554.0
2022-06-01 09:40:00,266.43,267.5,265.85,266.28,15298.0,259.1937,260.2346,258.6294,259.0478,15298.0
2022-06-01 09:50:00,266.41,266.65,265.55,266.28,19164.0,259.1742,259.4077,258.3376,259.0478,19164.0
2022-06-01 10:00:00,266.27,266.64,264.85,265.23,18943.0,259.038,259.398,257.6566,258.0263,18943.0
2022-06-01 10:10:00,265.42,266.17,265.34,265.34,14982.0,258.2111,258.9407,258.1333,258.1333,14982.0
2022-06-01 10:20:00,265.61,265.74,264.89,265.13,14704.0,258.396,258.5224,257.6955,257.929,14704.0
2022-06-01 10:30:00,265.11,265.78,264.3,265.09,18970.0,257.9095,258.5613,257.1215,257.8901,18970.0
2022-06-01 10:40:00,265.02,265.09,264.05,264.05,23550.0,257.822,257.8901,256.8783,256.8783,23550.0
2022-06-01 10:50:00,263.96,264.46,263.79,264.28,14292.0,256.7908,257.2772,256.6254,257.1021,14292.0
2022-06-01 11:00:00,264.21,264.28,263.7,264.1,18083.0,257.034,257.1021,256.5378,256.927,18083.0
2022-06-01 11:10:00,264.08,264.72,264.03,264.56,15680.0,256.9075,257.5301,256.8589,257.3745,15680.0
2022-06-01 11:20:00,264.66,264.79,263.62,264.12,12179.0,257.4718,257.5982,256.46,256.9464,12179.0
2022-06-01 11:30:00,264.17,265.01,264.04,264.83,17477.0,256.9951,257.8123,256.8686,257.6371,17477.0
2022-06-01 11:40:00,264.64,264.67,264.11,264.37,11625.0,257.4523,257.4815,256.9367,257.1896,11625.0
2022-06-01 11:50:00,264.19,264.66,264.17,264.2,4025.0,257.0145,257.4718,256.9951,257.0243,4025.0
2022-06-01 12:00:00,264.23,264.34,263.47,263.73,12402.0,257.0534,257.1605,256.3141,256.567,12402.0
2022-06-01 12:10:00,263.66,264.46,263.43,264.34,11089.0,256.4989,257.2772,256.2752,257.1605,11089.0
2022-06-01 12:20:00,264.34,264.44,263.79,263.79,5672.0,257.1605,257.2577,256.6254,256.6254,5672.0
2022-06-01 12:30:00,263.82,264.46,263.82,264.39,7412.0,256.6546,257.2772,256.6546,257.2091,7412.0
2022-06-01 12:40:00,264.62,264.62,263.8,264.04,6839.0,257.4328,257.4328,256.6351,256.8686,6839.0
2022-06-01 12:50:00,264.01,264.87,263.75,264.87,11040.0,256.8394,257.6761,256.5865,257.6761,11040.0
2022-06-01 13:00:00,264.82,265.6,264.68,265.51,13268.0,257.6274,258.3862,257.4912,258.2987,13268.0
2022-06-01 13:10:00,265.46,265.85,265.21,265.5,11711.0,258.25,258.6294,258.0068,258.2889,11711.0
2022-06-01 13:20:00,265.52,265.72,265.07,265.5,35020.0,258.3084,258.503,257.8706,258.2889,35020.0
2022-06-01 13:30:00,265.42,265.81,265.22,265.49,15206.0,258.2111,258.5905,258.0165,258.2792,15206.0
2022-06-01 13:40:00,265.41,265.66,265.13,265.56,9705.0,258.2014,258.4446,257.929,258.3473,9705.0
2022-06-01 13:50:00,265.49,265.72,265.1,265.47,9086.0,258.2792,258.503,257.8998,258.2598,9086.0
2022-06-01 14:00:00,265.31,266.02,265.3,265.93,13152.0,258.1041,258.7948,258.0944,258.7073,13152.0
2022-06-01 14:10:00,265.89,265.92,265.48,265.69,11906.0,258.6684,258.6975,258.2695,258.4738,11906.0
2022-06-01 14:20:00,265.86,267.1,265.86,266.74,19011.0,258.6392,259.8455,258.6392,259.4953,19011.0
2022-06-01 14:30:00,266.78,266.9,266.53,266.53,19855.0,259.5342,259.6509,259.291,259.291,19855.0
2022-06-01 14:40:00,266.5,266.85,266.26,266.67,16267.0,259.2618,259.6023,259.0283,259.4272,16267.0
2022-06-01 14:50:00,266.5,266.63,265.94,266.03,11749.0,259.2618,259.3883,258.717,258.8045,11749.0
2022-06-01 15:00:00,265.96,266.13,265.68,266.12,22071.0,258.7365,258.9018,258.4641,258.8921,22071.0
2022-06-01 15:10:00,265.91,266.55,265.91,266.3,15600.0,258.6878,259.3104,258.6878,259.0672,15600.0
2022-06-01 15:20:00,266.38,266.57,266.04,266.08,15431.0,259.145,259.3299,258.8143,258.8532,15431.0
2022-06-01 15:30:00,265.91,266.83,265.9,266.61,34489.0,258.6878,259.5828,258.6781,259.3688,34489.0
2022-06-01 15:40:00,266.66,266.93,266.24,266.63,27702.0,259.4174,259.6801,259.0088,259.3883,27702.0
2022-06-01 15:50:00,266.68,266.98,265.12,265.17,81407.0,259.4369,259.7287,257.9193,257.9679,81407.0
2022-06-02 09:30:00,266.55,268.53,266.42,267.24,50691.0,259.3104,261.2366,259.184,259.9817,50691.0
2022-06-02 09:40:00,266.81,267.64,266.34,267.21,15815.0,259.5634,260.3708,259.1061,259.9525,15815.0
2022-06-02 09:50:00,267.11,267.17,265.18,266.22,14343.0,259.8552,259.9136,257.9776,258.9894,14343.0
2022-06-02 10:00:00,265.97,266.29,265.23,266.25,12163.0,258.7462,259.0575,258.0263,259.0186,12163.0
2022-06-02 10:10:00,266.36,267.1,266.18,266.39,19720.0,259.1256,259.8455,258.9505,259.1548,19720.0
2022-06-02 10:20:00,266.47,266.63,265.07,265.94,30256.0,259.2326,259.3883,257.8706,258.717,30256.0
2022-06-02 10:30:00,266.02,266.74,265.61,266.56,20593.0,258.7948,259.4953,258.396,259.3202,20593.0
2022-06-02 10:40:00,266.63,266.96,265.99,266.91,15934.0,259.3883,259.7093,258.7656,259.6606,15934.0
2022-06-02 10:50:00,266.94,267.14,266.73,267.14,38248.0,259.6898,259.8844,259.4855,259.8844,38248.0
2022-06-02 11:00:00,267.08,267.56,266.91,267.16,31137.0,259.826,260.293,259.6606,259.9039,31137.0
2022-06-02 11:10:00,267.2,268.16,267.17,267.61,32544.0,259.9428,260.8767,259.9136,260.3416,32544.0
2022-06-02 11:20:00,267.65,267.71,266.84,266.97,39407.0,260.3805,260.4389,259.5925,259.719,39407.0
2022-06-02 11:30:00,267.17,267.5,267.05,267.49,8767.0,259.9136,260.2346,259.7968,260.2249,8767.0
2022-06-02 11:40:00,267.53,268.8,267.45,268.7,27493.0,260.2638,261.4993,260.186,261.402,27493.0
2022-06-02 11:50:00,268.8,268.82,267.79,267.91,26494.0,261.4993,261.5188,260.5167,260.6335,26494.0
2022-06-02 12:00:00,267.91,268.11,267.61,267.96,83868.0,260.6335,260.8281,260.3416,260.6821,83868.0
2022-06-02 12:10:00,268.0,268.46,267.96,268.32,49212.0,260.721,261.1685,260.6821,261.0324,49212.0
2022-06-02 12:20:00,268.36,268.69,268.26,268.36,84686.0,261.0713,261.3923,260.974,261.0713,84686.0
2022-06-02 12:30:00,268.56,268.97,268.35,268.73,101811.0,261.2658,261.6647,261.0615,261.4312,101811.0
2022-06-02 12:40:00,268.82,268.84,268.43,268.76,6856.0,261.5188,261.5382,261.1394,261.4604,6856.0
2022-06-02 12:50:00,268.75,268.81,268.48,268.54,12529.0,261.4507,261.509,261.188,261.2464,12529.0
2022-06-02 13:00:00,268.47,268.79,268.22,268.22,25865.0,261.1783,261.4896,260.9351,260.9351,25865.0
2022-06-02 13:10:00,268.24,268.83,268.21,268.75,10826.0,260.9545,261.5285,260.9253,261.4507,10826.0
2022-06-02 13:20:00,268.72,269.06,268.52,268.82,13795.0,261.4215,261.7523,261.2269,261.5188,13795.0
2022-06-02 13:30:00,268.93,269.04,268.74,268.88,9057.0,261.6258,261.7328,261.4409,261.5771,9057.0
2022-06-02 13:40:00,268.89,269.11,268.76,269.04,19505.0,261.5869,261.8009,261.4604,261.7328,19505.0
2022-06-02 13:50:00,269.14,269.27,268.81,268.96,17154.0,261.8301,261.9565,261.509,261.655,17154.0
2022-06-02 14:00:00,269.0,269.1,268.83,269.01,28117.0,261.6939,261.7912,261.5285,261.7036,28117.0
2022-06-02 14:10:00,268.94,269.07,268.82,268.89,14985.0,261.6355,261.762,261.5188,261.5869,14985.0
2022-06-02 14:20:00,268.9,269.04,268.79,268.83,28822.0,261.5966,261.7328,261.4896,261.5285,28822.0
2022-06-02 14:30:00,268.86,269.16,268.83,268.9,32068.0,261.5577,261.8495,261.5285,261.5966,32068.0
2022-06-02 14:40:00,268.86,268.93,268.48,268.49,17750.0,261.5577,261.6258,261.188,261.1977,17750.0
2022-06-02 14:50:00,268.44,268.57,268.03,268.09,20170.0,261.1491,261.2756,260.7502,260.8086,20170.0
2022-06-02 15:00:00,268.1,268.59,268.1,268.42,24660.0,260.8183,261.295,260.8183,261.1296,24660.0
2022-06-02 15:10:00,268.37,268.55,268.33,268.5,39759.0,261.081,261.2561,261.0421,261.2075,39759.0
2022-06-02 15:20:00,268.5,269.05,268.39,268.93,54167.0,261.2075,261.7425,261.1005,261.6258,54167.0
2022-06-02 15:30:00,268.93,269.77,268.84,268.94,58038.0,261.6258,262.443,261.5382,261.6355,58038.0
2022-06-02 15:40:00,268.96,269.4,268.85,269.1,47595.0,261.655,262.083,261.548,261.7912,47595.0
2022-06-02 15:50:00,269.19,269.44,268.9,269.26,247623.0,261.8787,262.1219,261.5966,261.9468,247623.0
2022-06-03 09:30:00,266.8,269.72,266.41,269.48,32612.0,259.5536,262.3943,259.1742,262.1608,32612.0
2022-06-03 09:40:00,269.72,271.02,269.26,269.89,35439.0,262.3943,263.659,261.9468,262.5597,35439.0
2022-06-03 09:50:00,270.0,270.68,269.71,270.65,50597.0,262.6667,263.3283,262.3846,263.2991,50597.0
2022-06-03 10:00:00,270.61,273.22,270.21,272.37,47708.0,263.2602,265.7993,262.871,264.9724,47708.0
2022-06-03 10:10:00,272.43,273.43,271.85,272.98,29508.0,265.0307,266.0036,264.4665,265.5658,29508.0
2022-06-03 10:20:00,272.77,273.25,271.2,271.38,33349.0,265.3615,265.8285,263.8341,264.0092,33349.0
2022-06-03 10:30:00,271.38,272.38,271.13,272.22,16951.0,264.0092,264.9821,263.766,264.8264,16951.0
2022-06-03 10:40:00,272.15,272.85,271.68,272.76,15734.0,264.7583,265.4393,264.3011,265.3518,15734.0
2022-06-03 10:50:00,272.77,272.86,271.59,271.61,13947.0,265.3615,265.449,264.2135,264.233,13947.0
2022-06-03 11:00:00,271.32,271.49,270.65,271.34,17409.0,263.9509,264.1163,263.2991,263.9703,17409.0
2022-06-03 11:10:00,271.45,271.64,270.59,270.9,14521.0,264.0773,264.2622,263.2407,263.5423,14521.0
2022-06-03 11:20:00,270.76,270.91,269.75,270.0,24269.0,263.4061,263.552,262.4235,262.6667,24269.0
2022-06-03 11:30:00,269.95,271.23,269.95,271.17,11951.0,262.6181,263.8633,262.6181,263.8049,11951.0
2022-06-03 11:40:00,271.27,271.32,269.53,269.61,13172.0,263.9022,263.9509,262.2095,262.2873,13172.0
2022-06-03 11:50:00,269.55,270.15,269.12,270.0,18736.0,262.2289,262.8126,261.8106,262.6667,18736.0
2022-06-03 12:00:00,270.25,270.45,269.41,269.71,8708.0,262.9099,263.1045,262.0927,262.3846,8708.0
2022-06-03 12:10:00,269.66,269.99,269.34,269.38,6373.0,262.336,262.657,262.0246,262.0636,6373.0
2022-06-03 12:20:00,269.36,270.01,269.11,269.55,24880.0,262.0441,262.6765,261.8009,262.2289,24880.0
2022-06-03 12:30:00,269.53,270.28,269.35,270.28,6880.0,262.2095,262.9391,262.0344,262.9391,6880.0
2022-06-03 12:40:00,270.29,270.63,269.93,270.57,17576.0,262.9488,263.2796,262.5986,263.2212,17576.0
2022-06-03 12:50:00,270.47,271.25,270.11,271.17,14672.0,263.124,263.8828,262.7737,263.8049,14672.0
2022-06-03 13:00:00,271.1,271.34,270.87,271.06,10904.0,263.7368,263.9703,263.5131,263.6979,10904.0
2022-06-03 13:10:00,271.13,271.41,270.48,270.55,37149.0,263.766,264.0384,263.1337,263.2018,37149.0
2022-06-03 13:20:00,270.5,271.2,270.44,271.03,12110.0,263.1531,263.8341,263.0948,263.6687,12110.0
2022-06-03 13:30:00,270.95,270.95,270.34,270.4,14309.0,263.5909,263.5909,262.9975,263.0559,14309.0
2022-06-03 13:40:00,270.41,270.43,269.25,269.72,22925.0,263.0656,263.085,261.9371,262.3943,22925.0
2022-06-03 13:50:00,269.68,269.68,268.59,268.59,23796.0,262.3554,262.3554,261.295,261.295,23796.0
2022-06-03 14:00:00,268.6,269.6,268.26,269.44,14166.0,261.3047,262.2776,260.974,262.1219,14166.0
2022-06-03 14:10:00,269.34,269.76,269.3,269.53,14070.0,262.0246,262.4332,261.9857,262.2095,14070.0
2022-06-03 14:20:00,269.53,269.67,269.26,269.64,17245.0,262.2095,262.3457,261.9468,262.3165,17245.0
2022-06-03 14:30:00,269.6,269.61,268.8,268.89,13168.0,262.2776,262.2873,261.4993,261.5869,13168.0
2022-06-03 14:40:00,268.92,269.2,268.64,269.19,10852.0,261.6161,261.8885,261.3437,261.8787,10852.0
2022-06-03 14:50:00,269.19,269.41,269.05,269.2,11175.0,261.8787,262.0927,261.7425,261.8885,11175.0
2022-06-03 15:00:00,269.25,269.54,268.7,268.7,18963.0,261.9371,262.2192,261.402,261.402,18963.0
2022-06-03 15:10:00,268.89,269.03,268.25,268.58,17046.0,261.5869,261.7231,260.9643,261.2853,17046.0
2022-06-03 15:20:00,268.68,269.03,268.31,269.0,12672.0,261.3826,261.7231,261.0226,261.6939,12672.0
2022-06-03 15:30:00,268.92,269.1,268.45,268.82,22796.0,261.6161,261.7912,261.1588,261.5188,22796.0
2022-06-03 15:40:00,268.88,269.02,268.12,268.53,30656.0,261.5771,261.7133,260.8378,261.2366,30656.0
2022-06-03 15:50:00,268.48,269.32,268.33,268.63,91093.0,261.188,262.0052,261.0421,261.3339,91093.0
2022-06-06 09:30:00,268.99,270.43,268.18,270.42,19559.0,261.6842,263.085,260.8962,263.0753,19559.0
2022-06-06 09:40:00,270.48,271.19,270.17,270.92,10314.0,263.1337,263.8244,262.8321,263.5617,10314.0
2022-06-06 09:50:00,270.98,273.52,270.66,273.17,42614.0,263.6201,266.0911,263.3088,265.7506,42614.0
2022-06-06 10:00:00,273.28,274.21,272.89,273.93,23345.0,265.8576,266.7624,265.4782,266.49,23345.0
2022-06-06 10:10:00,273.94,274.2,273.31,273.67,16858.0,266.4997,266.7526,265.8868,266.237,16858.0
2022-06-06 10:20:00,273.78,274.38,273.78,274.19,11231.0,266.3441,266.9278,266.3441,266.7429,11231.0
2022-06-06 10:30:00,274.27,274.54,273.77,274.05,15434.0,266.8207,267.0834,266.3343,266.6067,15434.0
2022-06-06 10:40:00,274.2,275.4,274.1,274.97,25874.0,266.7526,267.9201,266.6554,267.5017,25874.0
2022-06-06 10:50:00,274.96,275.75,274.84,275.67,23834.0,267.492,268.2606,267.3753,268.1827,23834.0
2022-06-06 11:00:00,275.69,275.89,275.08,275.24,19411.0,268.2022,268.3967,267.6087,267.7644,19411.0
2022-06-06 11:10:00,275.25,275.51,274.38,274.43,24446.0,267.7741,268.0271,266.9278,266.9764,24446.0
2022-06-06 11:20:00,274.41,275.08,274.36,274.73,10062.0,266.9569,267.6087,266.9083,267.2683,10062.0
2022-06-06 11:30:00,274.92,275.12,274.59,275.0,14255.0,267.4531,267.6477,267.1321,267.5309,14255.0
2022-06-06 11:40:00,275.06,275.73,274.83,275.57,12600.0,267.5893,268.2411,267.3655,268.0854,12600.0
2022-06-06 11:50:00,275.46,275.64,275.26,275.4,4104.0,267.9784,268.1535,267.7839,267.9201,4104.0
2022-06-06 12:00:00,275.42,275.51,274.75,274.86,9936.0,267.9395,268.0271,267.2877,267.3947,9936.0
2022-06-06 12:10:00,274.79,274.98,274.66,274.98,9057.0,267.3266,267.5115,267.2002,267.5115,9057.0
2022-06-06 12:20:00,274.89,275.09,274.57,274.67,10822.0,267.4239,267.6185,267.1126,267.2099,10822.0
2022-06-06 12:30:00,274.66,274.85,273.78,273.91,12349.0,267.2002,267.385,266.3441,266.4705,12349.0
2022-06-06 12:40:00,274.01,274.8,274.01,274.39,8653.0,266.5678,267.3364,266.5678,266.9375,8653.0
2022-06-06 12:50:00,274.26,274.67,274.16,274.57,3833.0,266.811,267.2099,266.7137,267.1126,3833.0
2022-06-06 13:00:00,274.61,274.69,274.34,274.62,7535.0,267.1515,267.2293,266.8888,267.1612,7535.0
2022-06-06 13:10:00,274.64,274.8,273.94,274.25,6571.0,267.1807,267.3364,266.4997,266.8013,6571.0
2022-06-06 13:20:00,274.22,274.74,274.11,274.71,8706.0,266.7721,267.278,266.6651,267.2488,8706.0
2022-06-06 13:30:00,274.63,275.29,274.45,275.1,13151.0,267.171,267.813,266.9959,267.6282,13151.0
2022-06-06 13:40:00,275.12,275.19,274.5,274.71,8665.0,267.6477,267.7158,267.0445,267.2488,8665.0
2022-06-06 13:50:00,274.73,274.95,274.59,274.63,8756.0,267.2683,267.4823,267.1321,267.171,8756.0
2022-06-06 14:00:00,274.55,274.82,274.5,274.62,12927.0,267.0931,267.3558,267.0445,267.1612,12927.0
2022-06-06 14:10:00,274.74,274.93,274.54,274.87,8606.0,267.278,267.4628,267.0834,267.4045,8606.0
2022-06-06 14:20:00,274.74,274.85,274.37,274.5,23255.0,267.278,267.385,266.918,267.0445,23255.0
2022-06-06 14:30:00,274.49,274.67,274.19,274.56,12479.0,267.0348,267.2099,266.7429,267.1029,12479.0
2022-06-06 14:40:00,274.72,275.13,274.71,275.01,6422.0,267.2585,267.6574,267.2488,267.5406,6422.0
2022-06-06 14:50:00,274.94,275.14,274.52,274.98,9379.0,267.4726,267.6671,267.064,267.5115,9379.0
2022-06-06 15:00:00,274.84,275.11,274.75,275.07,14296.0,267.3753,267.6379,267.2877,267.599,14296.0
2022-06-06 15:10:00,275.07,275.17,274.68,274.68,21068.0,267.599,267.6963,267.2196,267.2196,21068.0
2022-06-06 15:20:00,274.57,275.19,274.46,275.17,16202.0,267.1126,267.7158,267.0056,267.6963,16202.0
2022-06-06 15:30:00,275.15,275.5,275.06,275.47,35671.0,267.6768,268.0173,267.5893,267.9882,35671.0
2022-06-06 15:40:00,275.47,275.67,274.86,274.89,36810.0,267.9882,268.1827,267.3947,267.4239,36810.0
2022-06-06 15:50:00,274.88,275.51,274.76,274.99,86230.0,267.4142,268.0271,267.2974,267.5212,86230.0
2022-06-07 09:30:00,272.13,273.99,271.45,273.34,38987.0,264.7389,266.5484,264.0773,265.916,38987.0
2022-06-07 09:40:00,273.0,273.65,271.65,272.8,17102.0,265.5852,266.2176,264.2719,265.3907,17102.0
2022-06-07 09:50:00,272.96,273.16,272.28,273.01,10129.0,265.5463,265.7409,264.8848,265.595,10129.0
2022-06-07 10:00:00,272.69,273.11,272.49,272.91,4873.0,265.2837,265.6923,265.0891,265.4977,4873.0
2022-06-07 10:10:00,273.18,273.18,272.25,273.1,10462.0,265.7604,265.7604,264.8556,265.6825,10462.0
2022-06-07 10:20:00,273.08,274.5,272.96,274.24,12853.0,265.6631,267.0445,265.5463,266.7916,12853.0
2022-06-07 10:30:00,274.14,276.33,273.93,276.31,15427.0,266.6943,268.8248,266.49,268.8053,15427.0
2022-06-07 10:40:00,276.15,276.83,276.14,276.71,27200.0,268.6497,269.3112,268.64,269.1945,27200.0
2022-06-07 10:50:00,276.76,276.76,276.02,276.3,10589.0,269.2431,269.2431,268.5232,268.7956,10589.0
2022-06-07 11:00:00,276.25,276.4,275.85,276.28,9119.0,268.747,268.8929,268.3578,268.7762,9119.0
2022-06-07 11:10:00,276.25,276.86,276.1,276.42,9697.0,268.747,269.3404,268.601,268.9124,9697.0
2022-06-07 11:20:00,276.51,276.66,275.87,276.12,7239.0,268.9999,269.1458,268.3773,268.6205,7239.0
2022-06-07 11:30:00,276.12,276.66,276.09,276.66,15034.0,268.6205,269.1458,268.5913,269.1458,15034.0
2022-06-07 11:40:00,276.75,276.76,275.72,275.72,8866.0,269.2334,269.2431,268.2314,268.2314,8866.0
2022-06-07 11:50:00,275.92,276.06,275.44,275.88,13724.0,268.4259,268.5621,267.959,268.387,13724.0
2022-06-07 12:00:00,275.78,276.1,275.25,275.35,11311.0,268.2897,268.601,267.7741,267.8714,11311.0
2022-06-07 12:10:00,275.38,275.5,275.16,275.24,16202.0,267.9006,268.0173,267.6866,267.7644,16202.0
2022-06-07 12:20:00,275.24,275.62,275.17,275.18,5934.0,267.7644,268.1341,267.6963,267.706,5934.0
2022-06-07 12:30:00,275.23,275.45,275.06,275.17,8879.0,267.7547,267.9687,267.5893,267.6963,8879.0
2022-06-07 12:40:00,275.13,275.6,275.09,275.6,4315.0,267.6574,268.1146,267.6185,268.1146,4315.0
2022-06-07 12:50:00,275.65,275.79,275.35,275.42,7645.0,268.1633,268.2995,267.8714,267.9395,7645.0
2022-06-07 13:00:00,275.42,275.92,275.41,275.88,4651.0,267.9395,268.4259,267.9298,268.387,4651.0
2022-06-07 13:10:00,275.97,276.42,275.67,276.42,6720.0,268.4746,268.9124,268.1827,268.9124,6720.0
2022-06-07 13:20:00,276.42,276.63,276.25,276.37,6681.0,268.9124,269.1167,268.747,268.8637,6681.0
2022-06-07 13:30:00,276.49,276.55,276.14,276.28,4935.0,268.9805,269.0388,268.64,268.7762,4935.0
2022-06-07 13:40:00,276.24,276.28,275.68,275.69,7004.0,268.7372,268.7762,268.1925,268.2022,7004.0
2022-06-07 13:50:00,275.69,275.88,275.44,275.45,3879.0,268.2022,268.387,267.959,267.9687,3879.0
2022-06-07 14:00:00,275.37,276.25,275.22,276.18,6006.0,267.8909,268.747,267.7449,268.6789,6006.0
2022-06-07 14:10:00,276.3,276.32,276.01,276.14,6211.0,268.7956,268.8151,268.5135,268.64,6211.0
2022-06-07 14:20:00,276.1,276.46,275.95,276.45,7007.0,268.601,268.9513,268.4551,268.9415,7007.0
2022-06-07 14:30:00,276.45,277.41,276.43,277.35,13547.0,268.9415,269.8755,268.9221,269.8171,13547.0
2022-06-07 14:40:00,277.37,277.4,276.24,276.28,16134.0,269.8366,269.8657,268.7372,268.7762,16134.0
2022-06-07 14:50:00,276.2,276.7,276.16,276.66,11126.0,268.6983,269.1847,268.6594,269.1458,11126.0
2022-06-07 15:00:00,276.61,277.17,276.49,277.02,16023.0,269.0972,269.642,268.9805,269.4961,16023.0
2022-06-07 15:10:00,276.97,277.5,276.52,277.28,12258.0,269.4474,269.963,269.0096,269.749,12258.0
2022-06-07 15:20:00,277.26,277.31,276.85,277.15,25444.0,269.7295,269.7782,269.3307,269.6225,25444.0
2022-06-07 15:30:00,277.08,278.31,277.04,278.09,34013.0,269.5544,270.751,269.5155,270.537,34013.0
2022-06-07 15:40:00,278.09,278.12,277.4,277.66,36119.0,270.537,270.5662,269.8657,270.1187,36119.0
2022-06-07 15:50:00,277.62,278.0,276.84,276.86,136013.0,270.0798,270.4494,269.3209,269.3404,136013.0
2022-06-08 09:30:00,275.02,275.02,271.61,273.4,23026.0,267.5504,267.5504,264.233,265.9744,23026.0
2022-06-08 09:40:00,273.15,274.96,272.94,274.7,11513.0,265.7312,267.492,265.5269,267.2391,11513.0
2022-06-08 09:50:00,274.74,275.77,273.81,273.81,9803.0,267.278,268.28,266.3732,266.3732,9803.0
2022-06-08 10:00:00,273.84,274.41,273.52,273.57,5996.0,266.4024,266.9569,266.0911,266.1398,5996.0
2022-06-08 10:10:00,273.08,273.25,272.02,272.43,14973.0,265.6631,265.8285,264.6319,265.0307,14973.0
2022-06-08 10:20:00,272.68,272.84,272.1,272.35,14220.0,265.2739,265.4296,264.7097,264.9529,14220.0
2022-06-08 10:30:00,272.35,273.79,272.11,273.4,13507.0,264.9529,266.3538,264.7194,265.9744,13507.0
2022-06-08 10:40:00,273.46,273.51,272.14,272.49,7855.0,266.0327,266.0814,264.7486,265.0891,7855.0
2022-06-08 10:50:00,272.68,272.68,271.83,272.55,7787.0,265.2739,265.2739,264.447,265.1475,7787.0
2022-06-08 11:00:00,272.55,272.71,271.54,271.75,5936.0,265.1475,265.3031,264.1649,264.3692,5936.0
2022-06-08 11:10:00,271.75,272.69,271.5,272.64,6428.0,264.3692,265.2837,264.126,265.235,6428.0
2022-06-08 11:20:00,272.51,272.57,271.87,271.88,6061.0,265.1086,265.1669,264.4859,264.4957,6061.0
2022-06-08 11:30:00,271.79,272.0,271.5,271.65,3733.0,264.4081,264.6124,264.126,264.2719,3733.0
2022-06-08 11:40:00,271.74,271.89,271.5,271.88,9265.0,264.3595,264.5054,264.126,264.4957,9265.0
2022-06-08 11:50:00,271.86,271.98,271.28,271.68,12182.0,264.4762,264.5929,263.912,264.3011,12182.0
2022-06-08 12:00:00,271.82,271.9,271.5,271.71,6483.0,264.4373,264.5151,264.126,264.3303,6483.0
2022-06-08 12:10:00,271.69,272.09,271.64,272.09,6099.0,264.3108,264.7,264.2622,264.7,6099.0
2022-06-08 12:20:00,272.28,272.33,271.99,272.32,18383.0,264.8848,264.9334,264.6027,264.9237,18383.0
2022-06-08 12:30:00,272.21,272.22,270.72,270.79,6342.0,264.8167,264.8264,263.3672,263.4353,6342.0
2022-06-08 12:40:00,270.59,270.59,269.68,270.4,10626.0,263.2407,263.2407,262.3554,263.0559,10626.0
2022-06-08 12:50:00,270.49,270.74,270.15,270.39,8963.0,263.1434,263.3866,262.8126,263.0461,8963.0
2022-06-08 13:00:00,270.42,270.42,269.87,270.4,5391.0,263.0753,263.0753,262.5403,263.0559,5391.0
2022-06-08 13:10:00,270.58,270.84,270.49,270.65,6807.0,263.231,263.4839,263.1434,263.2991,6807.0
2022-06-08 13:20:00,270.64,270.65,270.22,270.3,8674.0,263.2893,263.2991,262.8807,262.9586,8674.0
2022-06-08 13:30:00,270.21,270.21,269.24,269.24,4556.0,262.871,262.871,261.9274,261.9274,4556.0
2022-06-08 13:40:00,269.5,269.75,269.44,269.59,5900.0,262.1803,262.4235,262.1219,262.2679,5900.0
2022-06-08 13:50:00,269.54,269.66,268.44,268.47,7815.0,262.2192,262.336,261.1491,261.1783,7815.0
2022-06-08 14:00:00,268.56,269.11,268.31,269.1,22080.0,261.2658,261.8009,261.0226,261.7912,22080.0
2022-06-08 14:10:00,269.07,269.43,269.06,269.22,6416.0,261.762,262.1122,261.7523,261.9079,6416.0
2022-06-08 14:20:00,269.26,269.58,268.96,269.06,14345.0,261.9468,262.2581,261.655,261.7523,14345.0
2022-06-08 14:30:00,269.07,269.18,268.17,268.17,7913.0,261.762,261.869,260.8864,260.8864,7913.0
2022-06-08 14:40:00,268.23,268.8,268.23,268.41,7277.0,260.9448,261.4993,260.9448,261.1199,7277.0
2022-06-08 14:50:00,268.37,268.46,267.76,267.85,12259.0,261.081,261.1685,260.4876,260.5751,12259.0
2022-06-08 15:00:00,267.72,267.84,266.93,267.15,27854.0,260.4486,260.5654,259.6801,259.8941,27854.0
2022-06-08 15:10:00,267.14,268.59,267.05,268.24,16641.0,259.8844,261.295,259.7968,260.9545,16641.0
2022-06-08 15:20:00,268.22,268.58,268.21,268.54,12372.0,260.9351,261.2853,260.9253,261.2464,12372.0
2022-06-08 15:30:00,268.6,268.85,268.36,268.41,23517.0,261.3047,261.548,261.0713,261.1199,23517.0
2022-06-08 15:40:00,268.41,268.52,267.79,267.82,46345.0,261.1199,261.2269,260.5167,260.5459,46345.0
2022-06-08 15:50:00,267.79,268.99,267.79,267.98,156260.0,260.5167,261.6842,260.5167,260.7016,156260.0
2022-06-09 09:30:00,267.3,269.59,266.19,268.68,38483.0,260.0401,262.2679,258.9602,261.3826,38483.0
2022-06-09 09:40:00,268.37,270.72,268.36,270.36,28856.0,261.081,263.3672,261.0713,263.0169,28856.0
2022-06-09 09:50:00,270.42,272.62,270.39,272.35,37513.0,263.0753,265.2156,263.0461,264.9529,37513.0
2022-06-09 10:00:00,272.35,273.85,271.5,271.76,36890.0,264.9529,266.4122,264.126,264.3789,36890.0
2022-06-09 10:10:00,271.93,272.06,270.62,270.93,15287.0,264.5443,264.6708,263.2699,263.5715,15287.0
2022-06-09 10:20:00,271.15,271.77,270.51,270.51,13706.0,263.7855,264.3886,263.1629,263.1629,13706.0
2022-06-09 10:30:00,270.83,270.87,269.91,270.4,8902.0,263.4742,263.5131,262.5792,263.0559,8902.0
2022-06-09 10:40:00,270.24,270.44,269.89,270.27,11675.0,262.9002,263.0948,262.5597,262.9294,11675.0
2022-06-09 10:50:00,270.22,270.31,269.27,270.07,10464.0,262.8807,262.9683,261.9565,262.7348,10464.0
2022-06-09 11:00:00,270.0,270.06,269.13,269.61,19226.0,262.6667,262.7251,261.8204,262.2873,19226.0
2022-06-09 11:10:00,269.65,270.29,269.64,270.26,13396.0,262.3262,262.9488,262.3165,262.9197,13396.0
2022-06-09 11:20:00,270.28,270.39,269.46,269.75,13081.0,262.9391,263.0461,262.1414,262.4235,13081.0
2022-06-09 11:30:00,269.72,269.79,269.13,269.56,18779.0,262.3943,262.4624,261.8204,262.2387,18779.0
2022-06-09 11:40:00,269.57,270.27,269.43,269.5,9470.0,262.2484,262.9294,262.1122,262.1803,9470.0
2022-06-09 11:50:00,269.24,269.68,269.12,269.51,9349.0,261.9274,262.3554,261.8106,262.19,9349.0
2022-06-09 12:00:00,269.54,269.54,268.48,269.06,11018.0,262.2192,262.2192,261.188,261.7523,11018.0
2022-06-09 12:10:00,268.99,268.99,267.82,268.4,34166.0,261.6842,261.6842,260.5459,261.1102,34166.0
2022-06-09 12:20:00,268.59,269.11,268.5,269.03,16025.0,261.295,261.8009,261.2075,261.7231,16025.0
2022-06-09 12:30:00,269.08,269.17,268.81,269.13,13538.0,261.7717,261.8593,261.509,261.8204,13538.0
2022-06-09 12:40:00,269.24,269.63,268.95,268.96,8697.0,261.9274,262.3068,261.6452,261.655,8697.0
2022-06-09 12:50:00,269.11,269.29,268.91,269.13,16004.0,261.8009,261.976,261.6063,261.8204,16004.0
2022-06-09 13:00:00,269.29,269.55,268.98,269.0,16139.0,261.976,262.2289,261.6744,261.6939,16139.0
2022-06-09 13:10:00,268.9,269.06,268.5,268.78,14798.0,261.5966,261.7523,261.2075,261.4799,14798.0
2022-06-09 13:20:00,268.76,268.82,267.55,267.89,46094.0,261.4604,261.5188,260.2833,260.614,46094.0
2022-06-09 13:30:00,267.92,267.92,267.22,267.35,44800.0,260.6432,260.6432,259.9622,260.0887,44800.0
2022-06-09 13:40:00,267.28,267.41,266.34,266.71,24957.0,260.0206,260.1471,259.1061,259.4661,24957.0
2022-06-09 13:50:00,266.77,267.22,266.63,267.15,14021.0,259.5245,259.9622,259.3883,259.8941,14021.0
2022-06-09 14:00:00,267.06,267.06,266.16,266.19,11243.0,259.8066,259.8066,258.931,258.9602,11243.0
2022-06-09 14:10:00,266.22,266.25,265.68,265.77,11512.0,258.9894,259.0186,258.4641,258.5516,11512.0
2022-06-09 14:20:00,265.66,265.77,265.03,265.57,9440.0,258.4446,258.5516,257.8317,258.357,9440.0
2022-06-09 14:30:00,265.59,265.73,265.07,265.15,9746.0,258.3765,258.5127,257.8706,257.9485,9746.0
2022-06-09 14:40:00,265.36,265.87,265.19,265.63,7393.0,258.1527,258.6489,257.9874,258.4154,7393.0
2022-06-09 14:50:00,265.89,266.59,265.8,265.99,12202.0,258.6684,259.3493,258.5808,258.7656,12202.0
2022-06-09 15:00:00,265.77,265.84,265.1,265.14,7754.0,258.5516,258.6197,257.8998,257.9387,7754.0
2022-06-09 15:10:00,265.25,265.46,264.82,265.28,21454.0,258.0457,258.25,257.6274,258.0749,21454.0
2022-06-09 15:20:00,265.33,265.44,264.47,264.61,20961.0,258.1236,258.2306,257.2869,257.4231,20961.0
2022-06-09 15:30:00,264.51,264.72,264.26,264.55,26677.0,257.3258,257.5301,257.0826,257.3647,26677.0
2022-06-09 15:40:00,264.56,264.56,262.6,262.7,79332.0,257.3745,257.3745,255.4677,255.565,79332.0
2022-06-09 15:50:00,262.64,263.0,261.87,261.96,117036.0,255.5066,255.8568,254.7575,254.8451,117036.0
2022-06-10 09:30:00,258.13,258.3,254.21,255.29,36355.0,251.1191,251.2845,247.3056,248.3563,36355.0
2022-06-10 09:40:00,255.27,256.37,254.46,255.23,18866.0,248.3368,249.4069,247.5488,248.2979,18866.0
2022-06-10 09:50:00,255.45,256.07,253.48,253.54,18123.0,248.5119,249.1151,246.5954,246.6538,18123.0
2022-06-10 10:00:00,253.54,253.54,252.06,252.77,21692.0,246.6538,246.6538,245.214,245.9047,21692.0
2022-06-10 10:10:00,252.92,253.09,251.97,252.03,17387.0,246.0506,246.216,245.1264,245.1848,17387.0
2022-06-10 10:20:00,252.21,252.21,251.08,251.18,11546.0,245.3599,245.3599,244.2606,244.3579,11546.0
2022-06-10 10:30:00,251.03,252.9,251.03,252.86,11108.0,244.212,246.0312,244.212,245.9923,11108.0
2022-06-10 10:40:00,252.86,253.09,252.41,252.84,12990.0,245.9923,246.216,245.5545,245.9728,12990.0
2022-06-10 10:50:00,253.05,253.05,251.16,251.16,12597.0,246.1771,246.1771,244.3384,244.3384,12597.0
2022-06-10 11:00:00,251.32,251.64,251.02,251.61,10471.0,244.4941,244.8054,244.2022,244.7762,10471.0
2022-06-10 11:10:00,251.75,252.14,251.26,251.77,8649.0,244.9124,245.2918,244.4357,244.9319,8649.0
2022-06-10 11:20:00,251.74,252.23,250.94,251.78,9383.0,244.9027,245.3794,244.1244,244.9416,9383.0
2022-06-10 11:30:00,251.85,251.85,251.44,251.48,7707.0,245.0097,245.0097,244.6108,244.6497,7707.0
2022-06-10 11:40:00,251.48,252.09,251.29,251.3,8595.0,244.6497,245.2432,244.4649,244.4746,8595.0
2022-06-10 11:50:00,251.12,251.65,250.89,251.65,7092.0,244.2995,244.8151,244.0758,244.8151,7092.0
2022-06-10 12:00:00,251.54,252.28,251.54,252.28,12610.0,244.7081,245.428,244.7081,245.428,12610.0
2022-06-10 12:10:00,252.29,252.56,251.45,251.74,71074.0,245.4377,245.7004,244.6205,244.9027,71074.0
2022-06-10 12:20:00,251.83,252.75,251.77,252.61,13090.0,244.9902,245.8852,244.9319,245.749,13090.0
2022-06-10 12:30:00,252.69,252.69,251.7,251.72,13596.0,245.8269,245.8269,244.8638,244.8832,13596.0
2022-06-10 12:40:00,251.71,251.71,250.33,250.33,10182.0,244.8735,244.8735,243.531,243.531,10182.0
2022-06-10 12:50:00,250.26,250.26,249.68,250.16,14037.0,243.4629,243.4629,242.8986,243.3656,14037.0
2022-06-10 13:00:00,250.14,250.26,249.63,250.26,9986.0,243.3461,243.4629,242.85,243.4629,9986.0
2022-06-10 13:10:00,250.23,250.45,249.94,250.42,11377.0,243.4337,243.6477,243.1516,243.6185,11377.0
2022-06-10 13:20:00,250.36,250.79,250.35,250.58,6213.0,243.5602,243.9785,243.5504,243.7742,6213.0
2022-06-10 13:30:00,250.58,250.93,249.7,250.93,17217.0,243.7742,244.1147,242.9181,244.1147,17217.0
2022-06-10 13:40:00,250.87,251.14,250.47,251.12,10839.0,244.0563,244.319,243.6672,244.2995,10839.0
2022-06-10 13:50:00,251.1,251.3,250.46,250.81,20441.0,244.2801,244.4746,243.6574,243.9979,20441.0
2022-06-10 14:00:00,250.74,251.05,250.44,250.87,12296.0,243.9298,244.2314,243.638,244.0563,12296.0
2022-06-10 14:10:00,250.9,250.94,250.52,250.83,19407.0,244.0855,244.1244,243.7158,244.0174,19407.0
2022-06-10 14:20:00,250.81,251.19,249.98,250.34,16311.0,243.9979,244.3676,243.1905,243.5407,16311.0
2022-06-10 14:30:00,250.39,250.51,250.05,250.11,33161.0,243.5893,243.7061,243.2586,243.3169,33161.0
2022-06-10 14:40:00,249.99,250.4,249.51,250.3,24817.0,243.2002,243.5991,242.7332,243.5018,24817.0
2022-06-10 14:50:00,250.18,250.66,249.87,250.46,16302.0,243.385,243.852,243.0835,243.6574,16302.0
2022-06-10 15:00:00,250.68,250.73,249.12,249.52,22171.0,243.8715,243.9201,242.3538,242.743,22171.0
2022-06-10 15:10:00,249.3,250.05,249.23,249.99,11089.0,242.5289,243.2586,242.4608,243.2002,11089.0
2022-06-10 15:20:00,249.76,251.27,249.05,251.12,29392.0,242.9764,244.4454,242.2857,244.2995,29392.0
2022-06-10 15:30:00,251.05,251.17,250.05,250.11,56258.0,244.2314,244.3482,243.2586,243.3169,56258.0
2022-06-10 15:40:00,250.05,250.3,248.01,248.01,39475.0,243.2586,243.5018,241.274,241.274,39475.0
2022-06-10 15:50:00,247.97,248.47,247.22,247.24,130676.0,241.2351,241.7215,240.5054,240.5249,130676.0
2022-06-13 09:30:00,241.45,242.84,240.69,241.03,61050.0,234.8921,236.2444,234.1528,234.4836,61050.0
2022-06-13 09:40:00,240.64,244.95,240.64,244.59,34571.0,234.1041,238.2971,234.1041,237.9469,34571.0
2022-06-13 09:50:00,244.23,245.25,243.08,244.4,23734.0,237.5966,238.5889,236.4779,237.762,23734.0
2022-06-13 10:00:00,244.49,244.64,243.23,244.52,31580.0,237.8496,237.9955,236.6238,237.8788,31580.0
2022-06-13 10:10:00,244.18,244.3,241.36,241.58,19094.0,237.548,237.6647,234.8046,235.0186,19094.0
2022-06-13 10:20:00,241.74,242.11,240.94,241.12,11197.0,235.1743,235.5342,234.396,234.5711,11197.0
2022-06-13 10:30:00,241.25,241.45,240.58,241.38,17045.0,234.6976,234.8921,234.0458,234.8241,17045.0
2022-06-13 10:40:00,241.18,241.37,239.85,239.95,17195.0,234.6295,234.8143,233.3356,233.4329,17195.0
2022-06-13 10:50:00,239.95,240.22,239.54,239.54,20109.0,233.4329,233.6956,233.034,233.034,20109.0
2022-06-13 11:00:00,239.43,239.74,238.5,238.5,15394.0,232.927,233.2286,232.0223,232.0223,15394.0
2022-06-13 11:10:00,238.4,239.26,238.11,239.21,21887.0,231.925,232.7616,231.6429,232.713,21887.0
2022-06-13 11:20:00,239.15,239.52,238.69,239.21,20911.0,232.6546,233.0146,232.2071,232.713,20911.0
2022-06-13 11:30:00,239.16,239.62,238.2,239.62,19731.0,232.6643,233.1119,231.7304,233.1119,19731.0
2022-06-13 11:40:00,239.51,239.76,238.69,238.87,14790.0,233.0048,233.248,232.2071,232.3822,14790.0
2022-06-13 11:50:00,238.92,239.11,238.56,238.81,17614.0,232.4309,232.6157,232.0806,232.3239,17614.0
2022-06-13 12:00:00,238.81,240.49,238.59,240.15,19562.0,232.3239,233.9582,232.1098,233.6275,19562.0
2022-06-13 12:10:00,240.04,240.96,240.01,240.33,8376.0,233.5204,234.4155,233.4913,233.8026,8376.0
2022-06-13 12:20:00,240.45,240.76,240.23,240.5,24882.0,233.9193,234.2209,233.7053,233.968,24882.0
2022-06-13 12:30:00,240.31,241.81,240.26,241.68,5587.0,233.7831,235.2424,233.7345,235.1159,5587.0
2022-06-13 12:40:00,241.47,241.54,240.48,240.59,10496.0,234.9116,234.9797,233.9485,234.0555,10496.0
2022-06-13 12:50:00,240.66,240.81,239.64,239.89,11089.0,234.1236,234.2695,233.1313,233.3745,11089.0
2022-06-13 13:00:00,239.81,239.82,239.31,239.44,11371.0,233.2967,233.3064,232.8103,232.9367,11371.0
2022-06-13 13:10:00,239.43,239.97,239.13,239.97,7590.0,232.927,233.4523,232.6352,233.4523,7590.0
2022-06-13 13:20:00,240.02,240.18,239.56,239.9,23768.0,233.501,233.6566,233.0535,233.3842,23768.0
2022-06-13 13:30:00,239.82,239.99,238.86,239.28,14888.0,233.3064,233.4718,232.3725,232.7811,14888.0
2022-06-13 13:40:00,239.46,241.27,239.34,241.19,13915.0,232.9562,234.717,232.8395,234.6392,13915.0
2022-06-13 13:50:00,241.23,241.49,240.15,240.63,15288.0,234.6781,234.9311,233.6275,234.0944,15288.0
2022-06-13 14:00:00,240.57,240.58,239.45,239.47,14655.0,234.0361,234.0458,232.9465,232.9659,14655.0
2022-06-13 14:10:00,239.14,239.84,239.14,239.84,9564.0,232.6449,233.3259,232.6449,233.3259,9564.0
2022-06-13 14:20:00,239.87,240.17,239.43,239.72,15390.0,233.3551,233.6469,232.927,233.2091,15390.0
2022-06-13 14:30:00,239.72,240.25,238.97,240.15,19802.0,233.2091,233.7247,232.4795,233.6275,19802.0
2022-06-13 14:40:00,239.98,240.77,239.96,240.73,18341.0,233.4621,234.2306,233.4426,234.1917,18341.0
2022-06-13 14:50:00,240.66,240.9,239.21,239.31,17916.0,234.1236,234.3571,232.713,232.8103,17916.0
2022-06-13 15:00:00,239.13,239.63,238.76,238.76,13411.0,232.6352,233.1216,232.2752,232.2752,13411.0
2022-06-13 15:10:00,238.82,239.44,238.02,238.6,21597.0,232.3336,232.9367,231.5553,232.1196,21597.0
2022-06-13 15:20:00,238.42,238.9,237.8,237.8,26197.0,231.9444,232.4114,231.3413,231.3413,26197.0
2022-06-13 15:30:00,237.84,238.56,237.39,237.6,35578.0,231.3802,232.0806,230.9424,231.1467,35578.0
2022-06-13 15:40:00,237.59,237.6,236.82,237.26,67338.0,231.137,231.1467,230.3879,230.816,67338.0
2022-06-13 15:50:00,237.34,238.01,236.63,238.0,107544.0,230.8938,231.5456,230.2031,231.5359,107544.0
2022-06-14 09:30:00,236.92,238.7,236.16,238.04,37948.0,230.4852,232.2168,229.7458,231.5748,37948.0
2022-06-14 09:40:00,237.85,238.49,237.22,238.11,30465.0,231.3899,232.0125,230.777,231.6429,30465.0
2022-06-14 09:50:00,237.93,239.05,237.37,239.02,12160.0,231.4678,232.5573,230.923,232.5281,12160.0
2022-06-14 10:00:00,239.0,239.2,237.42,237.89,20368.0,232.5087,232.7033,230.9716,231.4288,20368.0
2022-06-14 10:10:00,237.83,237.83,236.39,236.39,14023.0,231.3705,231.3705,229.9696,229.9696,14023.0
2022-06-14 10:20:00,236.05,236.05,234.72,234.87,11117.0,229.6388,229.6388,228.3449,228.4909,11117.0
2022-06-14 10:30:00,234.86,235.06,233.85,233.85,9444.0,228.4811,228.6757,227.4986,227.4986,9444.0
2022-06-14 10:40:00,233.89,234.08,233.19,233.76,7559.0,227.5375,227.7223,226.8565,227.411,7559.0
2022-06-14 10:50:00,233.66,234.29,233.62,233.94,8853.0,227.3137,227.9266,227.2748,227.5861,8853.0
2022-06-14 11:00:00,233.85,234.63,233.79,234.06,12993.0,227.4986,228.2574,227.4402,227.7029,12993.0
2022-06-14 11:10:00,234.03,234.05,233.19,233.27,12582.0,227.6737,227.6931,226.8565,226.9343,12582.0
2022-06-14 11:20:00,233.26,233.91,232.61,233.41,9046.0,226.9246,227.5569,226.2922,227.0705,9046.0
2022-06-14 11:30:00,233.42,234.68,233.24,234.38,10423.0,227.0802,228.306,226.9051,228.0142,10423.0
2022-06-14 11:40:00,234.33,234.95,234.14,234.31,19654.0,227.9655,228.5687,227.7807,227.9461,19654.0
2022-06-14 11:50:00,234.29,234.79,233.99,234.6,16727.0,227.9266,228.413,227.6348,228.2282,16727.0
2022-06-14 12:00:00,234.45,234.52,233.84,233.96,16234.0,228.0823,228.1504,227.4888,227.6056,16234.0
2022-06-14 12:10:00,234.04,234.04,232.48,232.84,31365.0,227.6834,227.6834,226.1658,226.516,31365.0
2022-06-14 12:20:00,233.01,233.31,232.21,232.21,25085.0,226.6814,226.9732,225.9031,225.9031,25085.0
2022-06-14 12:30:00,232.23,232.37,231.47,231.47,20607.0,225.9226,226.0588,225.1832,225.1832,20607.0
2022-06-14 12:40:00,231.43,232.11,231.28,231.5,11614.0,225.1443,225.8058,224.9984,225.2124,11614.0
2022-06-14 12:50:00,231.33,231.65,231.12,231.5,14319.0,225.047,225.3583,224.8427,225.2124,14319.0
2022-06-14 13:00:00,231.5,231.69,231.17,231.61,16560.0,225.2124,225.3972,224.8914,225.3194,16560.0
2022-06-14 13:10:00,231.64,232.34,231.3,232.34,24339.0,225.3486,226.0296,225.0178,226.0296,24339.0
2022-06-14 13:20:00,232.45,232.5,231.44,231.44,18987.0,226.1366,226.1852,225.154,225.154,18987.0
2022-06-14 13:30:00,231.36,231.61,230.41,230.68,14441.0,225.0762,225.3194,224.152,224.4147,14441.0
2022-06-14 13:40:00,230.6,230.62,229.83,230.14,13138.0,224.3368,224.3563,223.5878,223.8893,13138.0
2022-06-14 13:50:00,230.09,230.5,229.96,229.96,15473.0,223.8407,224.2396,223.7142,223.7142,15473.0
2022-06-14 14:00:00,230.04,230.65,229.98,230.46,13105.0,223.792,224.3855,223.7337,224.2006,13105.0
2022-06-14 14:10:00,230.43,230.43,229.22,229.48,17681.0,224.1715,224.1715,222.9943,223.2473,17681.0
2022-06-14 14:20:00,229.45,229.65,228.89,229.44,21059.0,223.2181,223.4126,222.6733,223.2083,21059.0
2022-06-14 14:30:00,229.22,230.11,228.92,229.86,13877.0,222.9943,223.8601,222.7025,223.6169,13877.0
2022-06-14 14:40:00,229.79,229.84,228.3,228.36,21449.0,223.5488,223.5975,222.0993,222.1577,21449.0
2022-06-14 14:50:00,228.29,228.49,228.1,228.29,17756.0,222.0896,222.2841,221.9047,222.0896,17756.0
2022-06-14 15:00:00,228.29,228.32,227.55,227.55,16015.0,222.0896,222.1188,221.3697,221.3697,16015.0
2022-06-14 15:10:00,227.59,228.1,226.94,227.46,49516.0,221.4086,221.9047,220.7762,221.2821,49516.0
2022-06-14 15:20:00,227.41,228.88,227.4,228.82,20268.0,221.2335,222.6636,221.2238,222.6052,20268.0
2022-06-14 15:30:00,228.87,230.72,228.87,230.53,48678.0,222.6538,224.4536,222.6538,224.2687,48678.0
2022-06-14 15:40:00,230.54,230.9,229.86,230.52,44560.0,224.2785,224.6287,223.6169,224.259,44560.0
2022-06-14 15:50:00,230.56,230.65,229.21,229.55,115659.0,224.2979,224.3855,222.9846,223.3154,115659.0
2022-06-15 09:30:00,231.72,232.24,229.32,230.03,48097.0,225.4264,225.9323,223.0916,223.7823,48097.0
2022-06-15 09:40:00,229.99,232.79,229.76,232.67,32117.0,223.7434,226.4674,223.5197,226.3506,32117.0
2022-06-15 09:50:00,232.67,232.94,231.57,232.49,37136.0,226.3506,226.6133,225.2805,226.1755,37136.0
2022-06-15 10:00:00,232.29,233.36,232.26,233.24,27921.0,225.9809,227.0219,225.9518,226.9051,27921.0
2022-06-15 10:10:00,233.35,233.51,231.74,231.74,7724.0,227.0121,227.1678,225.4459,225.4459,7724.0
2022-06-15 10:20:00,231.53,231.8,230.63,230.74,12564.0,225.2416,225.5042,224.366,224.473,12564.0
2022-06-15 10:30:00,230.69,230.97,229.53,229.53,12626.0,224.4244,224.6968,223.2959,223.2959,12626.0
2022-06-15 10:40:00,229.5,230.21,228.85,228.86,18406.0,223.2667,223.9574,222.6344,222.6441,18406.0
2022-06-15 10:50:00,228.87,228.98,227.67,228.52,12879.0,222.6538,222.7608,221.4864,222.3133,12879.0
2022-06-15 11:00:00,228.5,228.74,228.09,228.18,11701.0,222.2939,222.5274,221.895,221.9826,11701.0
2022-06-15 11:10:00,228.18,228.26,227.14,227.14,19285.0,221.9826,222.0604,220.9708,220.9708,19285.0
2022-06-15 11:20:00,227.12,228.04,226.9,227.56,31982.0,220.9514,221.8464,220.7373,221.3794,31982.0
2022-06-15 11:30:00,227.5,227.6,227.01,227.21,13305.0,221.321,221.4183,220.8443,221.0389,13305.0
2022-06-15 11:40:00,227.23,228.03,227.23,227.56,22737.0,221.0584,221.8366,221.0584,221.3794,22737.0
2022-06-15 11:50:00,227.46,228.12,227.35,228.02,10238.0,221.2821,221.9242,221.1751,221.8269,10238.0
2022-06-15 12:00:00,227.84,229.05,227.81,229.03,39995.0,221.6518,222.8289,221.6226,222.8095,39995.0
2022-06-15 12:10:00,228.91,230.04,228.9,229.26,13604.0,222.6927,223.792,222.683,223.0332,13604.0
2022-06-15 12:20:00,229.26,229.54,229.11,229.46,14081.0,223.0332,223.3056,222.8873,223.2278,14081.0
2022-06-15 12:30:00,229.37,229.55,229.0,229.17,8646.0,223.1402,223.3154,222.7803,222.9457,8646.0
2022-06-15 12:40:00,229.09,229.14,228.62,228.84,7635.0,222.8679,222.9165,222.4106,222.6246,7635.0
2022-06-15 12:50:00,228.69,228.82,228.09,228.29,18310.0,222.4787,222.6052,221.895,222.0896,18310.0
2022-06-15 13:00:00,228.4,229.0,228.21,228.46,9691.0,222.1966,222.7803,222.0118,222.255,9691.0
2022-06-15 13:10:00,228.45,228.85,227.93,228.19,35191.0,222.2452,222.6344,221.7394,221.9923,35191.0
2022-06-15 13:20:00,228.21,228.59,228.05,228.44,16295.0,222.0118,222.3814,221.8561,222.2355,16295.0
2022-06-15 13:30:00,228.5,228.8,228.21,228.52,28759.0,222.2939,222.5857,222.0118,222.3133,28759.0
2022-06-15 13:40:00,228.51,228.74,227.47,227.48,14732.0,222.3036,222.5274,221.2918,221.3016,14732.0
2022-06-15 13:50:00,227.36,228.64,227.11,228.64,15591.0,221.1848,222.4301,220.9416,222.4301,15591.0
2022-06-15 14:00:00,228.46,229.43,225.37,226.93,48710.0,222.255,223.1986,219.2489,220.7665,48710.0
2022-06-15 14:10:00,226.96,228.29,226.0,227.61,15707.0,220.7957,222.0896,219.8618,221.428,15707.0
2022-06-15 14:20:00,227.8,227.91,225.97,226.1,13570.0,221.6129,221.7199,219.8326,219.9591,13570.0
2022-06-15 14:30:00,225.97,228.13,224.4,227.46,28684.0,219.8326,221.9339,218.3052,221.2821,28684.0
2022-06-15 14:40:00,227.02,230.34,226.99,229.49,22874.0,220.8541,224.0839,220.8249,223.257,22874.0
2022-06-15 14:50:00,229.64,229.95,227.58,228.02,25826.0,223.4029,223.7045,221.3989,221.8269,25826.0
2022-06-15 15:00:00,228.12,229.1,228.02,228.49,22967.0,221.9242,222.8776,221.8269,222.2841,22967.0
2022-06-15 15:10:00,228.55,228.91,227.56,227.88,13982.0,222.3425,222.6927,221.3794,221.6907,13982.0
2022-06-15 15:20:00,228.02,230.62,228.02,230.62,24493.0,221.8269,224.3563,221.8269,224.3563,24493.0
2022-06-15 15:30:00,230.61,231.63,230.13,231.04,56466.0,224.3466,225.3389,223.8796,224.7649,56466.0
2022-06-15 15:40:00,230.99,231.03,228.95,229.73,46049.0,224.7162,224.7552,222.7317,223.4905,46049.0
2022-06-15 15:50:00,229.58,229.72,228.62,228.98,90180.0,223.3445,223.4807,222.4106,222.7608,90180.0
2022-06-16 09:30:00,223.29,223.82,219.31,219.67,84951.0,217.2254,217.741,213.3535,213.7037,84951.0
2022-06-16 09:40:00,219.57,221.29,219.16,220.87,32722.0,213.6064,215.2797,213.2076,214.8711,32722.0
2022-06-16 09:50:00,220.51,221.64,220.21,221.14,21825.0,214.5209,215.6202,214.229,215.1338,21825.0
2022-06-16 10:00:00,221.06,221.06,219.77,220.37,15981.0,215.0559,215.0559,213.801,214.3847,15981.0
2022-06-16 10:10:00,220.23,220.85,219.92,220.46,20007.0,214.2485,214.8517,213.9469,214.4722,20007.0
2022-06-16 10:20:00,220.49,221.43,220.37,221.43,20949.0,214.5014,215.4159,214.3847,215.4159,20949.0
2022-06-16 10:30:00,221.4,221.45,219.3,219.45,24104.0,215.3867,215.4354,213.3437,213.4897,24104.0
2022-06-16 10:40:00,219.23,219.23,218.02,218.46,44326.0,213.2757,213.2757,212.0985,212.5266,44326.0
2022-06-16 10:50:00,218.37,219.35,218.19,218.73,18034.0,212.439,213.3924,212.2639,212.7892,18034.0
2022-06-16 11:00:00,218.43,218.97,218.33,218.85,12862.0,212.4974,213.0227,212.4001,212.906,12862.0
2022-06-16 11:10:00,219.03,220.19,218.99,219.71,11891.0,213.0811,214.2096,213.0422,213.7426,11891.0
2022-06-16 11:20:00,219.63,220.75,219.54,220.39,4251.0,213.6648,214.7544,213.5772,214.4041,4251.0
2022-06-16 11:30:00,220.04,221.24,219.85,221.23,13618.0,214.0637,215.2311,213.8788,215.2213,13618.0
2022-06-16 11:40:00,221.3,221.33,220.44,220.92,10515.0,215.2894,215.3186,214.4528,214.9197,10515.0
2022-06-16 11:50:00,221.12,221.45,220.52,221.28,9122.0,215.1143,215.4354,214.5306,215.27,9122.0
2022-06-16 12:00:00,221.28,221.28,220.08,220.27,9235.0,215.27,215.27,214.1026,214.2874,9235.0
2022-06-16 12:10:00,220.09,220.61,219.79,220.1,8991.0,214.1123,214.6182,213.8204,214.122,8991.0
2022-06-16 12:20:00,219.73,220.54,219.68,220.54,21074.0,213.7621,214.5501,213.7134,214.5501,21074.0
2022-06-16 12:30:00,220.4,220.54,219.44,219.87,8035.0,214.4139,214.5501,213.4799,213.8983,8035.0
2022-06-16 12:40:00,219.81,220.36,219.7,219.86,15895.0,213.8399,214.375,213.7329,213.8885,15895.0
2022-06-16 12:50:00,219.78,219.96,218.87,219.29,13258.0,213.8107,213.9858,212.9254,213.334,13258.0
2022-06-16 13:00:00,219.23,219.83,219.0,219.47,6676.0,213.2757,213.8594,213.0519,213.5091,6676.0
2022-06-16 13:10:00,219.42,219.49,218.79,218.99,8758.0,213.4605,213.5286,212.8476,213.0422,8758.0
2022-06-16 13:20:00,218.94,220.05,218.71,220.05,19417.0,212.9935,214.0734,212.7698,214.0734,19417.0
2022-06-16 13:30:00,219.79,220.05,219.04,219.33,11294.0,213.8204,214.0734,213.0908,213.3729,11294.0
2022-06-16 13:40:00,219.26,219.27,218.46,218.73,8332.0,213.3048,213.3146,212.5266,212.7892,8332.0
2022-06-16 13:50:00,219.04,219.05,218.32,218.47,13670.0,213.0908,213.1005,212.3904,212.5363,13670.0
2022-06-16 14:00:00,218.43,218.64,217.71,217.72,40757.0,212.4974,212.7017,211.7969,211.8067,40757.0
2022-06-16 14:10:00,217.71,218.18,217.71,217.9,20939.0,211.7969,212.2542,211.7969,211.9818,20939.0
2022-06-16 14:20:00,217.82,217.82,217.09,217.15,16194.0,211.9039,211.9039,211.1938,211.2521,16194.0
2022-06-16 14:30:00,217.13,217.28,216.85,217.14,10051.0,211.2327,211.3786,210.9603,211.2424,10051.0
2022-06-16 14:40:00,217.26,217.65,216.22,216.22,9341.0,211.3592,211.7386,210.3474,210.3474,9341.0
2022-06-16 14:50:00,216.36,217.69,216.12,217.69,31944.0,210.4836,211.7775,210.2501,211.7775,31944.0
2022-06-16 15:00:00,217.57,219.08,217.57,219.01,16105.0,211.6607,213.1297,211.6607,213.0616,16105.0
2022-06-16 15:10:00,219.09,219.52,218.49,219.11,13339.0,213.1395,213.5578,212.5557,213.1589,13339.0
2022-06-16 15:20:00,219.47,219.77,219.14,219.45,16544.0,213.5091,213.801,213.1881,213.4897,16544.0
2022-06-16 15:30:00,219.34,219.65,218.38,218.67,19330.0,213.3827,213.6842,212.4487,212.7309,19330.0
2022-06-16 15:40:00,218.73,219.12,217.69,217.82,30660.0,212.7892,213.1686,211.7775,211.9039,30660.0
2022-06-16 15:50:00,217.88,219.14,217.88,219.14,128757.0,211.9623,213.1881,211.9623,213.1881,128757.0
2022-06-17 09:30:00,218.56,220.0,217.28,219.19,269985.0,212.6238,214.0247,211.3786,213.2367,269985.0
2022-06-17 09:40:00,219.46,220.67,218.52,218.52,20257.0,213.4994,214.6765,212.5849,212.5849,20257.0
2022-06-17 09:50:00,218.65,219.65,218.41,218.41,8742.0,212.7114,213.6842,212.4779,212.4779,8742.0
2022-06-17 10:00:00,218.18,218.18,216.56,216.59,13407.0,212.2542,212.2542,210.6782,210.7074,13407.0
2022-06-17 10:10:00,216.76,217.1,215.9,215.9,12349.0,210.8727,211.2035,210.0361,210.0361,12349.0
2022-06-17 10:20:00,215.77,216.17,215.21,215.49,7545.0,209.9096,210.2988,209.3648,209.6372,7545.0
2022-06-17 10:30:00,215.4,215.71,214.22,214.86,18046.0,209.5497,209.8513,208.4017,209.0243,18046.0
2022-06-17 10:40:00,214.86,215.1,214.5,214.83,20882.0,209.0243,209.2578,208.6741,208.9952,20882.0
2022-06-17 10:50:00,214.68,216.0,214.59,215.9,14297.0,208.8492,210.1334,208.7617,210.0361,14297.0
2022-06-17 11:00:00,215.71,218.38,215.53,218.23,37059.0,209.8513,212.4487,209.6761,212.3028,37059.0
2022-06-17 11:10:00,218.28,220.29,218.28,220.19,17954.0,212.3515,214.3069,212.3515,214.2096,17954.0
2022-06-17 11:20:00,220.3,220.58,219.55,220.23,48339.0,214.3166,214.589,213.587,214.2485,48339.0
2022-06-17 11:30:00,220.25,221.43,219.93,220.5,39998.0,214.2679,215.4159,213.9566,214.5112,39998.0
2022-06-17 11:40:00,220.52,220.92,220.29,220.79,18341.0,214.5306,214.9197,214.3069,214.7933,18341.0
2022-06-17 11:50:00,220.91,221.12,220.28,220.92,31302.0,214.91,215.1143,214.2971,214.9197,31302.0
2022-06-17 12:00:00,220.89,221.18,220.37,220.81,13682.0,214.8906,215.1727,214.3847,214.8127,13682.0
2022-06-17 12:10:00,220.96,221.56,220.64,221.06,6996.0,214.9587,215.5424,214.6474,215.0559,6996.0
2022-06-17 12:20:00,221.0,221.57,220.73,221.22,9972.0,214.9976,215.5521,214.7349,215.2116,9972.0
2022-06-17 12:30:00,221.2,221.53,220.9,221.53,12224.0,215.1921,215.5132,214.9003,215.5132,12224.0
2022-06-17 12:40:00,221.61,221.67,221.09,221.5,11714.0,215.591,215.6494,215.0851,215.484,11714.0
2022-06-17 12:50:00,221.54,221.62,220.86,221.34,9250.0,215.5229,215.6007,214.8614,215.3283,9250.0
2022-06-17 13:00:00,221.33,223.2,221.27,223.06,17259.0,215.3186,217.1378,215.2602,217.0016,17259.0
2022-06-17 13:10:00,223.03,224.31,222.94,223.89,28877.0,216.9724,218.2177,216.8849,217.8091,28877.0
2022-06-17 13:20:00,223.89,224.65,223.79,223.86,25005.0,217.8091,218.5484,217.7118,217.7799,25005.0
2022-06-17 13:30:00,224.02,224.03,223.28,223.55,12395.0,217.9356,217.9453,217.2157,217.4783,12395.0
2022-06-17 13:40:00,223.68,223.79,222.82,223.24,11312.0,217.6048,217.7118,216.7681,217.1767,11312.0
2022-06-17 13:50:00,223.54,224.78,223.54,224.47,24856.0,217.4686,218.6749,217.4686,218.3733,24856.0
2022-06-17 14:00:00,224.57,225.11,224.42,224.99,21546.0,218.4706,218.9959,218.3247,218.8792,21546.0
2022-06-17 14:10:00,224.8,225.13,224.28,224.91,24202.0,218.6944,219.0154,218.1885,218.8014,24202.0
2022-06-17 14:20:00,225.08,225.58,224.87,224.97,24623.0,218.9668,219.4532,218.7625,218.8598,24623.0
2022-06-17 14:30:00,224.95,225.56,224.47,225.41,22503.0,218.8403,219.4337,218.3733,219.2878,22503.0
2022-06-17 14:40:00,225.78,226.28,225.72,225.8,25351.0,219.6478,220.1342,219.5894,219.6672,25351.0
2022-06-17 14:50:00,225.71,225.77,224.57,225.05,22128.0,219.5797,219.638,218.4706,218.9376,22128.0
2022-06-17 15:00:00,225.1,225.64,224.95,225.03,32749.0,218.9862,219.5116,218.8403,218.9181,32749.0
2022-06-17 15:10:00,225.0,225.05,224.02,224.89,32411.0,218.8889,218.9376,217.9356,218.7819,32411.0
2022-06-17 15:20:00,224.93,225.95,224.92,225.88,75939.0,218.8208,219.8131,218.8111,219.745,75939.0
2022-06-17 15:30:00,225.9,225.9,224.83,225.29,40191.0,219.7645,219.7645,218.7236,219.1711,40191.0
2022-06-17 15:40:00,225.3,225.31,224.03,224.23,53183.0,219.1808,219.1905,217.9453,218.1398,53183.0
2022-06-17 15:50:00,224.18,224.18,222.33,222.67,186178.0,218.0912,218.0912,216.2915,216.6222,186178.0
2022-06-21 09:30:00,221.7,224.16,217.36,217.43,163420.0,215.6786,218.0718,211.4564,211.5245,163420.0
2022-06-21 09:40:00,217.74,220.17,217.23,219.86,81211.0,211.8261,214.1901,211.33,213.8885,81211.0
2022-06-21 09:50:00,219.78,220.01,217.69,218.83,92068.0,213.8107,214.0345,211.7775,212.8865,92068.0
2022-06-21 10:00:00,218.76,220.82,217.83,220.25,50222.0,212.8184,214.8225,211.9137,214.2679,50222.0
2022-06-21 10:10:00,220.49,221.17,219.79,220.59,74335.0,214.5014,215.163,213.8204,214.5987,74335.0
2022-06-21 10:20:00,220.14,221.09,219.63,220.9,126464.0,214.1609,215.0851,213.6648,214.9003,126464.0
2022-06-21 10:30:00,220.98,221.56,219.8,220.26,48627.0,214.9781,215.5424,213.8302,214.2777,48627.0
2022-06-21 10:40:00,220.34,220.53,219.19,220.44,37291.0,214.3555,214.5403,213.2367,214.4528,37291.0
2022-06-21 10:50:00,220.49,221.0,220.43,220.48,62065.0,214.5014,214.9976,214.4431,214.4917,62065.0
2022-06-21 11:00:00,220.51,220.77,220.0,220.2,27444.0,214.5209,214.7738,214.0247,214.2193,27444.0
2022-06-21 11:10:00,220.2,220.31,219.04,219.3,58134.0,214.2193,214.3263,213.0908,213.3437,58134.0
2022-06-21 11:20:00,219.34,219.72,219.19,219.46,12153.0,213.3827,213.7523,213.2367,213.4994,12153.0
2022-06-21 11:30:00,219.55,220.07,219.3,219.68,18858.0,213.587,214.0928,213.3437,213.7134,18858.0
2022-06-21 11:40:00,219.52,219.86,219.19,219.58,26109.0,213.5578,213.8885,213.2367,213.6161,26109.0
2022-06-21 11:50:00,219.58,219.89,219.17,219.59,27435.0,213.6161,213.9177,213.2173,213.6259,27435.0
2022-06-21 12:00:00,219.41,219.62,218.91,219.49,28248.0,213.4508,213.6551,212.9643,213.5286,28248.0
2022-06-21 12:10:00,219.47,219.76,219.18,219.38,7074.0,213.5091,213.7913,213.227,213.4216,7074.0
2022-06-21 12:20:00,219.36,219.76,219.23,219.7,9801.0,213.4021,213.7913,213.2757,213.7329,9801.0
2022-06-21 12:30:00,219.6,219.82,219.0,219.55,26983.0,213.6356,213.8496,213.0519,213.587,26983.0
2022-06-21 12:40:00,219.5,220.11,219.43,219.67,21062.0,213.5383,214.1317,213.4702,213.7037,21062.0
2022-06-21 12:50:00,219.77,220.47,219.59,219.91,41901.0,213.801,214.482,213.6259,213.9372,41901.0
2022-06-21 13:00:00,220.01,220.47,219.47,219.84,32214.0,214.0345,214.482,213.5091,213.8691,32214.0
2022-06-21 13:10:00,219.84,219.9,219.38,219.41,10819.0,213.8691,213.9275,213.4216,213.4508,10819.0
2022-06-21 13:20:00,219.46,219.48,218.66,218.83,24059.0,213.4994,213.5189,212.7211,212.8865,24059.0
2022-06-21 13:30:00,218.87,219.91,218.87,219.87,15291.0,212.9254,213.9372,212.9254,213.8983,15291.0
2022-06-21 13:40:00,219.75,220.35,219.66,219.73,44085.0,213.7815,214.3652,213.694,213.7621,44085.0
2022-06-21 13:50:00,219.73,219.82,219.2,219.41,15665.0,213.7621,213.8496,213.2465,213.4508,15665.0
2022-06-21 14:00:00,219.4,219.69,218.72,219.17,23202.0,213.441,213.7232,212.7795,213.2173,23202.0
2022-06-21 14:10:00,219.18,219.44,218.67,219.01,40172.0,213.227,213.4799,212.7309,213.0616,40172.0
2022-06-21 14:20:00,219.13,219.31,218.65,219.1,11817.0,213.1784,213.3535,212.7114,213.1492,11817.0
2022-06-21 14:30:00,219.12,219.46,218.93,218.95,22970.0,213.1686,213.4994,212.9838,213.0033,22970.0
2022-06-21 14:40:00,218.93,219.94,218.92,219.67,13611.0,212.9838,213.9664,212.9741,213.7037,13611.0
2022-06-21 14:50:00,219.76,220.62,219.76,220.62,36694.0,213.7913,214.6279,213.7913,214.6279,36694.0
2022-06-21 15:00:00,220.53,220.94,220.42,220.55,33883.0,214.5403,214.9392,214.4333,214.5598,33883.0
2022-06-21 15:10:00,220.48,221.04,220.36,220.36,19060.0,214.4917,215.0365,214.375,214.375,19060.0
2022-06-21 15:20:00,220.29,220.47,220.0,220.29,23446.0,214.3069,214.482,214.0247,214.3069,23446.0
2022-06-21 15:30:00,220.31,220.37,219.93,220.09,31600.0,214.3263,214.3847,213.9566,214.1123,31600.0
2022-06-21 15:40:00,220.09,220.26,219.79,220.23,55043.0,214.1123,214.2777,213.8204,214.2485,55043.0
2022-06-21 15:50:00,220.23,220.44,219.97,220.14,137694.0,214.2485,214.4528,213.9956,214.1609,137694.0
2022-06-22 09:30:00,215.13,219.27,215.01,218.31,96968.0,209.287,213.3146,209.1703,212.3806,96968.0
2022-06-22 09:40:00,218.45,218.92,216.8,218.62,42812.0,212.5168,212.9741,210.9117,212.6822,42812.0
2022-06-22 09:50:00,218.45,220.52,218.02,219.64,56879.0,212.5168,214.5306,212.0985,213.6745,56879.0
2022-06-22 10:00:00,219.76,220.98,219.33,220.98,64701.0,213.7913,214.9781,213.3729,214.9781,64701.0
2022-06-22 10:10:00,221.0,222.46,220.22,222.32,48298.0,214.9976,216.4179,214.2388,216.2817,48298.0
2022-06-22 10:20:00,222.33,222.86,221.83,222.2,50027.0,216.2915,216.8071,215.805,216.165,50027.0
2022-06-22 10:30:00,222.31,222.43,220.84,222.26,53927.0,216.272,216.3887,214.8419,216.2234,53927.0
2022-06-22 10:40:00,222.33,222.35,221.63,221.97,39864.0,216.2915,216.3109,215.6105,215.9412,39864.0
2022-06-22 10:50:00,221.87,221.87,221.07,221.68,8637.0,215.8439,215.8439,215.0657,215.6591,8637.0
2022-06-22 11:00:00,221.58,221.62,220.88,221.3,24436.0,215.5618,215.6007,214.8808,215.2894,24436.0
2022-06-22 11:10:00,221.25,221.82,221.23,221.47,28332.0,215.2408,215.7953,215.2213,215.4548,28332.0
2022-06-22 11:20:00,221.38,222.17,221.22,222.04,13891.0,215.3673,216.1358,215.2116,216.0093,13891.0
2022-06-22 11:30:00,222.16,222.36,221.36,221.84,31511.0,216.1261,216.3206,215.3478,215.8148,31511.0
2022-06-22 11:40:00,221.9,221.9,220.79,221.55,21675.0,215.8731,215.8731,214.7933,215.5326,21675.0
2022-06-22 11:50:00,221.6,221.63,220.96,221.31,9237.0,215.5813,215.6105,214.9587,215.2992,9237.0
2022-06-22 12:00:00,221.35,221.81,220.98,221.4,13543.0,215.3381,215.7856,214.9781,215.3867,13543.0
2022-06-22 12:10:00,221.49,222.45,221.25,222.44,22618.0,215.4743,216.4082,215.2408,216.3985,22618.0
2022-06-22 12:20:00,222.38,222.96,221.87,221.87,17700.0,216.3401,216.9043,215.8439,215.8439,17700.0
2022-06-22 12:30:00,221.76,221.87,221.26,221.61,37554.0,215.7369,215.8439,215.2505,215.591,37554.0
2022-06-22 12:40:00,221.59,222.23,221.59,221.99,37042.0,215.5716,216.1942,215.5716,215.9607,37042.0
2022-06-22 12:50:00,222.08,222.93,222.07,222.4,15151.0,216.0482,216.8752,216.0385,216.3596,15151.0
2022-06-22 13:00:00,222.47,222.51,221.79,222.2,27970.0,216.4277,216.4666,215.7661,216.165,27970.0
2022-06-22 13:10:00,222.23,222.7,222.08,222.17,80141.0,216.1942,216.6514,216.0482,216.1358,80141.0
2022-06-22 13:20:00,222.17,222.74,222.1,222.4,36195.0,216.1358,216.6903,216.0677,216.3596,36195.0
2022-06-22 13:30:00,222.38,222.5,221.94,222.46,24072.0,216.3401,216.4568,215.912,216.4179,24072.0
2022-06-22 13:40:00,222.46,222.61,222.15,222.34,88505.0,216.4179,216.5638,216.1163,216.3012,88505.0
2022-06-22 13:50:00,222.2,222.84,222.2,222.62,52946.0,216.165,216.7876,216.165,216.5736,52946.0
2022-06-22 14:00:00,222.71,223.55,222.43,223.3,72809.0,216.6611,217.4783,216.3887,217.2351,72809.0
2022-06-22 14:10:00,223.3,223.3,222.4,223.1,77178.0,217.2351,217.2351,216.3596,217.0405,77178.0
2022-06-22 14:20:00,223.02,223.12,221.92,222.43,70765.0,216.9627,217.06,215.8926,216.3887,70765.0
2022-06-22 14:30:00,222.41,222.73,221.99,222.19,32594.0,216.3693,216.6806,215.9607,216.1553,32594.0
2022-06-22 14:40:00,222.19,222.41,221.68,221.85,33321.0,216.1553,216.3693,215.6591,215.8245,33321.0
2022-06-22 14:50:00,221.76,222.11,221.17,221.9,29816.0,215.7369,216.0774,215.163,215.8731,29816.0
2022-06-22 15:00:00,221.9,222.13,221.66,221.75,23633.0,215.8731,216.0969,215.6397,215.7272,23633.0
2022-06-22 15:10:00,221.7,221.96,221.57,221.71,19103.0,215.6786,215.9315,215.5521,215.6883,19103.0
2022-06-22 15:20:00,221.78,221.97,221.18,221.21,21490.0,215.7564,215.9412,215.1727,215.2019,21490.0
2022-06-22 15:30:00,221.18,221.47,220.78,220.86,27300.0,215.1727,215.4548,214.7836,214.8614,27300.0
2022-06-22 15:40:00,220.81,221.09,220.55,220.68,37090.0,214.8127,215.0851,214.5598,214.6863,37090.0
2022-06-22 15:50:00,220.66,221.69,220.63,221.03,134982.0,214.6668,215.6688,214.6376,215.0268,134982.0
2022-06-23 09:30:00,222.06,223.43,220.62,222.57,89801.0,216.0288,217.3616,214.6279,216.5249,89801.0
2022-06-23 09:40:00,222.42,224.84,222.09,224.17,161338.0,216.379,218.7333,216.058,218.0815,161338.0
2022-06-23 09:50:00,224.03,224.22,223.0,223.96,83133.0,217.9453,218.1301,216.9433,217.8772,83133.0
2022-06-23 10:00:00,223.85,224.35,223.23,223.23,97902.0,217.7702,218.2566,217.167,217.167,97902.0
2022-06-23 10:10:00,223.36,224.01,222.22,223.65,39416.0,217.2935,217.9258,216.1844,217.5756,39416.0
2022-06-23 10:20:00,223.66,224.75,223.47,224.22,146606.0,217.5853,218.6457,217.4005,218.1301,146606.0
2022-06-23 10:30:00,224.29,224.62,223.68,224.41,57700.0,218.1982,218.5193,217.6048,218.315,57700.0
2022-06-23 10:40:00,224.52,224.87,223.65,224.16,27204.0,218.422,218.7625,217.5756,218.0718,27204.0
2022-06-23 10:50:00,224.2,224.62,223.84,224.24,26195.0,218.1107,218.5193,217.7604,218.1496,26195.0
2022-06-23 11:00:00,224.15,224.63,223.57,224.0,33507.0,218.062,218.529,217.4978,217.9161,33507.0
2022-06-23 11:10:00,224.02,224.51,223.62,224.06,8950.0,217.9356,218.4122,217.5464,217.9745,8950.0
2022-06-23 11:20:00,223.97,224.15,222.53,222.55,14513.0,217.8869,218.062,216.486,216.5055,14513.0
2022-06-23 11:30:00,222.69,222.84,221.47,221.66,19129.0,216.6417,216.7876,215.4548,215.6397,19129.0
2022-06-23 11:40:00,221.6,222.06,221.45,221.75,21020.0,215.5813,216.0288,215.4354,215.7272,21020.0
2022-06-23 11:50:00,221.8,222.24,221.21,221.28,10267.0,215.7758,216.2039,215.2019,215.27,10267.0
2022-06-23 12:00:00,221.29,221.55,220.49,221.05,25407.0,215.2797,215.5326,214.5014,215.0462,25407.0
2022-06-23 12:10:00,221.09,222.04,221.09,221.96,8884.0,215.0851,216.0093,215.0851,215.9315,8884.0
2022-06-23 12:20:00,221.95,222.21,221.77,222.03,12448.0,215.9218,216.1747,215.7467,215.9996,12448.0
2022-06-23 12:30:00,222.03,222.37,221.5,222.23,16562.0,215.9996,216.3304,215.484,216.1942,16562.0
2022-06-23 12:40:00,222.21,222.87,222.13,222.62,18773.0,216.1747,216.8168,216.0969,216.5736,18773.0
2022-06-23 12:50:00,222.52,222.96,222.29,222.8,13171.0,216.4763,216.9043,216.2525,216.7487,13171.0
2022-06-23 13:00:00,222.71,223.07,222.58,222.88,12022.0,216.6611,217.0114,216.5347,216.8265,12022.0
2022-06-23 13:10:00,222.89,223.43,222.75,222.9,14743.0,216.8362,217.3616,216.7,216.846,14743.0
2022-06-23 13:20:00,222.9,223.09,222.37,222.77,19158.0,216.846,217.0308,216.3304,216.7195,19158.0
2022-06-23 13:30:00,222.81,223.48,222.79,223.37,22519.0,216.7584,217.4102,216.739,217.3032,22519.0
2022-06-23 13:40:00,223.38,223.67,223.19,223.52,13911.0,217.3129,217.5951,217.1281,217.4491,13911.0
2022-06-23 13:50:00,223.58,223.99,223.49,223.88,20613.0,217.5075,217.9064,217.4199,217.7994,20613.0
2022-06-23 14:00:00,223.85,224.13,223.43,223.89,34011.0,217.7702,218.0426,217.3616,217.8091,34011.0
2022-06-23 14:10:00,223.92,224.06,223.71,223.77,29032.0,217.8383,217.9745,217.634,217.6923,29032.0
2022-06-23 14:20:00,223.75,224.19,223.49,223.91,26992.0,217.6729,218.1009,217.4199,217.8285,26992.0
2022-06-23 14:30:00,223.89,224.25,223.85,224.04,21479.0,217.8091,218.1593,217.7702,217.955,21479.0
2022-06-23 14:40:00,224.09,224.8,223.96,224.03,48101.0,218.0037,218.6944,217.8772,217.9453,48101.0
2022-06-23 14:50:00,224.08,224.48,223.94,224.46,20635.0,217.9939,218.3831,217.8577,218.3636,20635.0
2022-06-23 15:00:00,224.48,224.66,224.25,224.4,27573.0,218.3831,218.5582,218.1593,218.3052,27573.0
2022-06-23 15:10:00,224.38,224.48,224.01,224.22,54321.0,218.2858,218.3831,217.9258,218.1301,54321.0
2022-06-23 15:20:00,224.16,225.13,224.15,224.84,59430.0,218.0718,219.0154,218.062,218.7333,59430.0
2022-06-23 15:30:00,224.89,225.32,224.42,224.62,87345.0,218.7819,219.2002,218.3247,218.5193,87345.0
2022-06-23 15:40:00,224.63,224.97,224.52,224.85,74248.0,218.529,218.8598,218.422,218.743,74248.0
2022-06-23 15:50:00,224.88,225.13,224.28,224.84,227446.0,218.7722,219.0154,218.1885,218.7333,227446.0
2022-06-24 09:30:00,227.0,229.06,226.0,226.45,47864.0,220.8346,222.8387,219.8618,220.2996,47864.0
2022-06-24 09:40:00,226.61,228.34,226.61,228.04,76603.0,220.4552,222.1382,220.4552,221.8464,76603.0
2022-06-24 09:50:00,228.09,228.49,226.92,227.95,64743.0,221.895,222.2841,220.7568,221.7588,64743.0
2022-06-24 10:00:00,227.99,230.72,227.57,230.08,82812.0,221.7977,224.4536,221.3891,223.831,82812.0
2022-06-24 10:10:00,230.09,230.71,229.29,230.06,60934.0,223.8407,224.4439,223.0624,223.8115,60934.0
2022-06-24 10:20:00,230.09,230.3,229.61,230.1,44369.0,223.8407,224.045,223.3737,223.8504,44369.0
2022-06-24 10:30:00,230.09,230.48,229.78,230.03,43005.0,223.8407,224.2201,223.5391,223.7823,43005.0
2022-06-24 10:40:00,230.17,230.69,229.85,230.48,43397.0,223.9185,224.4244,223.6072,224.2201,43397.0
2022-06-24 10:50:00,230.48,231.66,230.48,230.73,48174.0,224.2201,225.368,224.2201,224.4633,48174.0
2022-06-24 11:00:00,230.63,231.09,229.99,230.09,32604.0,224.366,224.8135,223.7434,223.8407,32604.0
2022-06-24 11:10:00,230.15,230.15,229.56,229.8,23262.0,223.8991,223.8991,223.3251,223.5586,23262.0
2022-06-24 11:20:00,229.79,230.05,229.51,230.0,28978.0,223.5488,223.8018,223.2764,223.7531,28978.0
2022-06-24 11:30:00,230.0,230.28,229.74,230.14,26702.0,223.7531,224.0255,223.5002,223.8893,26702.0
2022-06-24 11:40:00,230.08,230.33,229.66,229.78,22866.0,223.831,224.0742,223.4224,223.5391,22866.0
2022-06-24 11:50:00,229.74,230.21,229.62,229.96,22795.0,223.5002,223.9574,223.3835,223.7142,22795.0
2022-06-24 12:00:00,229.87,230.58,229.84,230.42,10310.0,223.6267,224.3174,223.5975,224.1617,10310.0
2022-06-24 12:10:00,230.37,231.36,230.35,231.29,13513.0,224.1131,225.0762,224.0936,225.0081,13513.0
2022-06-24 12:20:00,231.26,231.26,229.75,229.88,57379.0,224.9789,224.9789,223.5099,223.6364,57379.0
2022-06-24 12:30:00,229.94,230.05,229.35,229.7,22496.0,223.6948,223.8018,223.1208,223.4613,22496.0
2022-06-24 12:40:00,229.64,229.65,229.31,229.38,15710.0,223.4029,223.4126,223.0819,223.15,15710.0
2022-06-24 12:50:00,229.44,229.68,229.28,229.51,13562.0,223.2083,223.4418,223.0527,223.2764,13562.0
2022-06-24 13:00:00,229.55,230.2,229.51,229.81,26323.0,223.3154,223.9477,223.2764,223.5683,26323.0
2022-06-24 13:10:00,229.93,230.17,229.76,230.08,18435.0,223.685,223.9185,223.5197,223.831,18435.0
2022-06-24 13:20:00,230.06,230.14,229.71,229.89,29874.0,223.8115,223.8893,223.471,223.6461,29874.0
2022-06-24 13:30:00,229.88,230.49,229.66,230.49,21185.0,223.6364,224.2298,223.4224,224.2298,21185.0
2022-06-24 13:40:00,230.41,230.48,229.99,230.16,21042.0,224.152,224.2201,223.7434,223.9088,21042.0
2022-06-24 13:50:00,230.19,230.62,230.02,230.39,32499.0,223.938,224.3563,223.7726,224.1325,32499.0
2022-06-24 14:00:00,230.39,230.87,230.34,230.51,17254.0,224.1325,224.5995,224.0839,224.2493,17254.0
2022-06-24 14:10:00,230.55,230.58,229.84,230.04,22705.0,224.2882,224.3174,223.5975,223.792,22705.0
2022-06-24 14:20:00,230.02,230.08,229.54,229.68,14840.0,223.7726,223.831,223.3056,223.4418,14840.0
2022-06-24 14:30:00,229.75,229.83,229.45,229.51,11786.0,223.5099,223.5878,223.2181,223.2764,11786.0
2022-06-24 14:40:00,229.37,229.91,229.33,229.85,14705.0,223.1402,223.6656,223.1013,223.6072,14705.0
2022-06-24 14:50:00,229.85,230.07,229.83,229.95,17368.0,223.6072,223.8212,223.5878,223.7045,17368.0
2022-06-24 15:00:00,229.96,230.25,229.92,230.09,28320.0,223.7142,223.9963,223.6753,223.8407,28320.0
2022-06-24 15:10:00,230.12,230.13,229.67,229.93,26955.0,223.8699,223.8796,223.4321,223.685,26955.0
2022-06-24 15:20:00,229.91,230.16,229.88,229.99,20986.0,223.6656,223.9088,223.6364,223.7434,20986.0
2022-06-24 15:30:00,229.99,230.54,229.93,230.54,57641.0,223.7434,224.2785,223.685,224.2785,57641.0
2022-06-24 15:40:00,230.55,231.36,230.51,231.07,62276.0,224.2882,225.0762,224.2493,224.7941,62276.0
2022-06-24 15:50:00,231.06,231.33,230.38,231.21,290651.0,224.7843,225.047,224.1228,224.9303,290651.0
2022-06-27 09:30:00,230.36,231.21,229.08,230.66,26953.0,224.1034,224.9303,222.8581,224.3952,26953.0
2022-06-27 09:40:00,229.46,230.01,228.65,229.69,21586.0,223.2278,223.7629,222.4398,223.4516,21586.0
2022-06-27 09:50:00,229.4,229.69,228.73,229.04,13083.0,223.1694,223.4516,222.5176,222.8192,13083.0
2022-06-27 10:00:00,229.44,230.47,229.17,229.74,15653.0,223.2083,224.2104,222.9457,223.5002,15653.0
2022-06-27 10:10:00,229.67,229.67,227.64,228.45,24779.0,223.4321,223.4321,221.4572,222.2452,24779.0
2022-06-27 10:20:00,228.28,228.5,227.88,228.13,33084.0,222.0798,222.2939,221.6907,221.9339,33084.0
2022-06-27 10:30:00,228.08,228.5,227.88,228.09,14810.0,221.8853,222.2939,221.6907,221.895,14810.0
2022-06-27 10:40:00,228.14,228.86,227.9,228.38,24976.0,221.9437,222.6441,221.7102,222.1771,24976.0
2022-06-27 10:50:00,228.52,228.85,228.18,228.18,12270.0,222.3133,222.6344,221.9826,221.9826,12270.0
2022-06-27 11:00:00,228.15,228.27,227.5,227.5,27855.0,221.9534,222.0701,221.321,221.321,27855.0
2022-06-27 11:10:00,227.5,228.12,227.36,228.05,16094.0,221.321,221.9242,221.1848,221.8561,16094.0
2022-06-27 11:20:00,228.09,229.07,227.97,228.83,22102.0,221.895,222.8484,221.7783,222.6149,22102.0
2022-06-27 11:30:00,228.94,228.94,228.25,228.31,37263.0,222.7219,222.7219,222.0507,222.109,37263.0
2022-06-27 11:40:00,228.38,228.51,228.1,228.18,25785.0,222.1771,222.3036,221.9047,221.9826,25785.0
2022-06-27 11:50:00,228.11,228.34,227.79,228.15,22221.0,221.9145,222.1382,221.6032,221.9534,22221.0
2022-06-27 12:00:00,228.15,228.26,227.55,227.62,19412.0,221.9534,222.0604,221.3697,221.4378,19412.0
2022-06-27 12:10:00,227.56,227.7,227.15,227.56,18615.0,221.3794,221.5156,220.9805,221.3794,18615.0
2022-06-27 12:20:00,227.57,227.57,226.73,226.8,13192.0,221.3891,221.3891,220.5719,220.64,13192.0
2022-06-27 12:30:00,226.9,226.97,226.38,226.88,10674.0,220.7373,220.8054,220.2315,220.7179,10674.0
2022-06-27 12:40:00,226.86,227.28,226.72,226.95,17960.0,220.6984,221.107,220.5622,220.786,17960.0
2022-06-27 12:50:00,226.93,227.22,226.72,227.06,15379.0,220.7665,221.0486,220.5622,220.893,15379.0
2022-06-27 13:00:00,227.1,227.17,226.62,226.71,14777.0,220.9319,221.0,220.4649,220.5525,14777.0
2022-06-27 13:10:00,226.72,227.16,226.71,226.93,14097.0,220.5622,220.9903,220.5525,220.7665,14097.0
2022-06-27 13:20:00,226.97,227.39,226.72,227.39,12624.0,220.8054,221.214,220.5622,221.214,12624.0
2022-06-27 13:30:00,227.39,227.6,227.27,227.51,10228.0,221.214,221.4183,221.0973,221.3308,10228.0
2022-06-27 13:40:00,227.46,227.48,226.67,226.82,13262.0,221.2821,221.3016,220.5136,220.6595,13262.0
2022-06-27 13:50:00,226.83,227.07,226.73,226.92,11769.0,220.6692,220.9027,220.5719,220.7568,11769.0
2022-06-27 14:00:00,226.92,226.99,226.66,226.84,11679.0,220.7568,220.8249,220.5038,220.679,11679.0
2022-06-27 14:10:00,226.83,227.25,226.73,227.23,8290.0,220.6692,221.0778,220.5719,221.0584,8290.0
2022-06-27 14:20:00,227.16,227.17,226.91,227.09,8770.0,220.9903,221.0,220.7471,220.9222,8770.0
2022-06-27 14:30:00,227.16,227.82,226.98,227.74,12250.0,220.9903,221.6323,220.8152,221.5545,12250.0
2022-06-27 14:40:00,227.66,227.73,227.47,227.6,9506.0,221.4767,221.5448,221.2918,221.4183,9506.0
2022-06-27 14:50:00,227.56,227.57,227.16,227.2,11859.0,221.3794,221.3891,220.9903,221.0292,11859.0
2022-06-27 15:00:00,227.3,227.3,226.69,227.04,11976.0,221.1265,221.1265,220.533,220.8735,11976.0
2022-06-27 15:10:00,227.04,227.68,227.03,227.68,11933.0,220.8735,221.4961,220.8638,221.4961,11933.0
2022-06-27 15:20:00,227.61,227.62,227.15,227.42,15722.0,221.428,221.4378,220.9805,221.2432,15722.0
2022-06-27 15:30:00,227.36,227.36,226.53,226.54,18424.0,221.1848,221.1848,220.3774,220.3871,18424.0
2022-06-27 15:40:00,226.55,227.38,226.42,226.95,41993.0,220.3968,221.2043,220.2704,220.786,41993.0
2022-06-27 15:50:00,226.95,227.19,226.18,227.16,106370.0,220.786,221.0195,220.0369,220.9903,106370.0
2022-06-28 09:30:00,229.09,231.19,228.01,230.6,29663.0,222.8679,224.9108,221.8172,224.3368,29663.0
2022-06-28 09:40:00,230.64,231.37,229.75,230.16,13154.0,224.3758,225.0859,223.5099,223.9088,13154.0
2022-06-28 09:50:00,230.38,231.09,230.3,230.79,10431.0,224.1228,224.8135,224.045,224.5217,10431.0
2022-06-28 10:00:00,230.6,230.74,228.81,229.3,18011.0,224.3368,224.473,222.5955,223.0721,18011.0
2022-06-28 10:10:00,229.18,230.28,228.77,229.89,17202.0,222.9554,224.0255,222.5565,223.6461,17202.0
2022-06-28 10:20:00,229.68,229.68,228.77,229.18,14334.0,223.4418,223.4418,222.5565,222.9554,14334.0
2022-06-28 10:30:00,229.08,229.22,228.56,228.83,13496.0,222.8581,222.9943,222.3522,222.6149,13496.0
2022-06-28 10:40:00,228.75,228.93,227.87,227.99,9307.0,222.5371,222.7122,221.681,221.7977,9307.0
2022-06-28 10:50:00,228.0,228.8,227.62,228.8,7505.0,221.8075,222.5857,221.4378,222.5857,7505.0
2022-06-28 11:00:00,228.86,229.01,228.44,228.74,8943.0,222.6441,222.79,222.2355,222.5274,8943.0
2022-06-28 11:10:00,228.75,229.07,228.32,228.4,13440.0,222.5371,222.8484,222.1188,222.1966,13440.0
2022-06-28 11:20:00,228.37,228.42,227.5,227.68,8263.0,222.1674,222.216,221.321,221.4961,8263.0
2022-06-28 11:30:00,227.68,227.99,227.18,227.2,7690.0,221.4961,221.7977,221.0097,221.0292,7690.0
2022-06-28 11:40:00,227.35,227.58,226.9,227.51,7806.0,221.1751,221.3989,220.7373,221.3308,7806.0
2022-06-28 11:50:00,227.31,227.31,226.75,226.86,10039.0,221.1362,221.1362,220.5914,220.6984,10039.0
2022-06-28 12:00:00,226.85,227.08,226.31,226.88,9682.0,220.6887,220.9124,220.1634,220.7179,9682.0
2022-06-28 12:10:00,226.93,227.15,226.52,226.99,8139.0,220.7665,220.9805,220.3677,220.8249,8139.0
2022-06-28 12:20:00,226.9,227.65,226.82,227.52,13616.0,220.7373,221.467,220.6595,221.3405,13616.0
2022-06-28 12:30:00,227.43,227.54,226.84,226.88,8799.0,221.2529,221.3599,220.679,220.7179,8799.0
2022-06-28 12:40:00,226.9,227.55,226.9,227.44,4600.0,220.7373,221.3697,220.7373,221.2627,4600.0
2022-06-28 12:50:00,227.39,227.51,226.97,227.44,9618.0,221.214,221.3308,220.8054,221.2627,9618.0
2022-06-28 13:00:00,227.43,227.43,226.31,226.38,9407.0,221.2529,221.2529,220.1634,220.2315,9407.0
2022-06-28 13:10:00,226.25,226.7,226.24,226.53,7356.0,220.105,220.5428,220.0953,220.3774,7356.0
2022-06-28 13:20:00,226.4,226.96,226.39,226.85,9613.0,220.2509,220.7957,220.2412,220.6887,9613.0
2022-06-28 13:30:00,226.88,226.9,226.45,226.67,8115.0,220.7179,220.7373,220.2996,220.5136,8115.0
2022-06-28 13:40:00,226.55,226.76,226.39,226.39,9064.0,220.3968,220.6011,220.2412,220.2412,9064.0
2022-06-28 13:50:00,226.4,226.63,225.95,226.0,8910.0,220.2509,220.4747,219.8131,219.8618,8910.0
2022-06-28 14:00:00,225.98,226.42,225.54,225.54,9531.0,219.8423,220.2704,219.4143,219.4143,9531.0
2022-06-28 14:10:00,225.53,225.6,224.71,224.73,20112.0,219.4045,219.4726,218.6068,218.6263,20112.0
2022-06-28 14:20:00,224.74,224.84,224.2,224.49,11423.0,218.636,218.7333,218.1107,218.3928,11423.0
2022-06-28 14:30:00,224.43,224.43,223.58,223.63,14025.0,218.3344,218.3344,217.5075,217.5561,14025.0
2022-06-28 14:40:00,223.62,223.91,223.15,223.79,13683.0,217.5464,217.8285,217.0892,217.7118,13683.0
2022-06-28 14:50:00,223.77,223.95,223.38,223.57,9810.0,217.6923,217.8675,217.3129,217.4978,9810.0
2022-06-28 15:00:00,223.51,223.62,222.82,223.02,17420.0,217.4394,217.5464,216.7681,216.9627,17420.0
2022-06-28 15:10:00,223.13,223.67,223.01,223.67,16695.0,217.0697,217.5951,216.953,217.5951,16695.0
2022-06-28 15:20:00,223.57,223.84,223.29,223.45,13892.0,217.4978,217.7604,217.2254,217.381,13892.0
2022-06-28 15:30:00,223.42,223.54,223.02,223.31,12932.0,217.3518,217.4686,216.9627,217.2448,12932.0
2022-06-28 15:40:00,223.35,223.41,222.81,223.07,21872.0,217.2838,217.3421,216.7584,217.0114,21872.0
2022-06-28 15:50:00,222.97,223.43,222.84,223.2,71094.0,216.9141,217.3616,216.7876,217.1378,71094.0
2022-06-29 09:30:00,222.32,223.39,221.55,222.69,34469.0,216.2817,217.3227,215.5326,216.6417,34469.0
2022-06-29 09:40:00,222.58,222.91,221.09,222.15,27780.0,216.5347,216.8557,215.0851,216.1163,27780.0
2022-06-29 09:50:00,222.15,224.19,222.15,223.37,14766.0,216.1163,218.1009,216.1163,217.3032,14766.0
2022-06-29 10:00:00,223.34,224.2,222.49,223.56,14000.0,217.274,218.1107,216.4471,217.488,14000.0
2022-06-29 10:10:00,223.62,224.22,222.92,223.76,28362.0,217.5464,218.1301,216.8654,217.6826,28362.0
2022-06-29 10:20:00,223.65,224.86,223.65,224.7,12151.0,217.5756,218.7527,217.5756,218.5971,12151.0
2022-06-29 10:30:00,224.96,225.76,224.87,225.54,11175.0,218.85,219.6283,218.7625,219.4143,11175.0
2022-06-29 10:40:00,225.45,226.29,225.26,226.21,11473.0,219.3267,220.1439,219.1419,220.0661,11473.0
2022-06-29 10:50:00,226.14,226.32,225.29,225.29,6028.0,219.998,220.1731,219.1711,219.1711,6028.0
2022-06-29 11:00:00,225.24,225.38,224.72,225.18,10784.0,219.1224,219.2586,218.6165,219.064,10784.0
2022-06-29 11:10:00,225.09,225.35,224.73,224.98,8625.0,218.9765,219.2294,218.6263,218.8695,8625.0
2022-06-29 11:20:00,224.95,225.05,223.84,224.86,10642.0,218.8403,218.9376,217.7604,218.7527,10642.0
2022-06-29 11:30:00,224.81,225.5,224.64,225.29,9468.0,218.7041,219.3754,218.5387,219.1711,9468.0
2022-06-29 11:40:00,225.29,225.45,224.78,225.29,7445.0,219.1711,219.3267,218.6749,219.1711,7445.0
2022-06-29 11:50:00,225.09,225.76,224.88,225.38,10098.0,218.9765,219.6283,218.7722,219.2586,10098.0
2022-06-29 12:00:00,225.42,225.49,224.91,225.07,6413.0,219.2975,219.3656,218.8014,218.957,6413.0
2022-06-29 12:10:00,225.03,225.07,223.92,223.97,18262.0,218.9181,218.957,217.8383,217.8869,18262.0
2022-06-29 12:20:00,224.06,224.09,222.33,222.67,58009.0,217.9745,218.0037,216.2915,216.6222,58009.0
2022-06-29 12:30:00,222.69,223.64,222.51,223.5,15219.0,216.6417,217.5659,216.4666,217.4297,15219.0
2022-06-29 12:40:00,223.41,223.55,222.91,223.05,7094.0,217.3421,217.4783,216.8557,216.9919,7094.0
2022-06-29 12:50:00,223.35,223.51,223.06,223.51,6103.0,217.2838,217.4394,217.0016,217.4394,6103.0
2022-06-29 13:00:00,223.43,223.62,223.2,223.56,10284.0,217.3616,217.5464,217.1378,217.488,10284.0
2022-06-29 13:10:00,223.66,223.72,222.69,222.82,17069.0,217.5853,217.6437,216.6417,216.7681,17069.0
2022-06-29 13:20:00,222.64,223.24,222.56,223.12,10134.0,216.593,217.1767,216.5152,217.06,10134.0
2022-06-29 13:30:00,223.18,223.26,222.74,223.09,25171.0,217.1184,217.1962,216.6903,217.0308,25171.0
2022-06-29 13:40:00,223.06,223.63,223.02,223.58,6248.0,217.0016,217.5561,216.9627,217.5075,6248.0
2022-06-29 13:50:00,223.44,223.77,223.36,223.69,8158.0,217.3713,217.6923,217.2935,217.6145,8158.0
2022-06-29 14:00:00,223.6,224.21,223.59,223.99,16100.0,217.527,218.1204,217.5172,217.9064,16100.0
2022-06-29 14:10:00,224.12,224.23,223.83,223.88,13422.0,218.0328,218.1398,217.7507,217.7994,13422.0
2022-06-29 14:20:00,223.78,224.71,223.69,224.55,20073.0,217.7021,218.6068,217.6145,218.4512,20073.0
2022-06-29 14:30:00,224.65,224.67,224.41,224.46,9300.0,218.5484,218.5679,218.315,218.3636,9300.0
2022-06-29 14:40:00,224.38,224.45,224.15,224.26,6838.0,218.2858,218.3539,218.062,218.169,6838.0
2022-06-29 14:50:00,224.24,224.46,224.11,224.35,9858.0,218.1496,218.3636,218.0231,218.2566,9858.0
2022-06-29 15:00:00,224.41,224.6,224.06,224.6,12472.0,218.315,218.4998,217.9745,218.4998,12472.0
2022-06-29 15:10:00,224.54,225.0,224.27,224.66,16412.0,218.4414,218.8889,218.1788,218.5582,16412.0
2022-06-29 15:20:00,224.72,225.2,224.61,225.2,14491.0,218.6165,219.0835,218.5095,219.0835,14491.0
2022-06-29 15:30:00,225.22,225.22,224.24,224.39,11454.0,219.103,219.103,218.1496,218.2955,11454.0
2022-06-29 15:40:00,224.45,224.93,224.36,224.93,31926.0,218.3539,218.8208,218.2663,218.8208,31926.0
2022-06-29 15:50:00,224.93,225.57,224.66,225.42,124377.0,218.8208,219.4435,218.5582,219.2975,124377.0
2022-06-30 09:30:00,224.0,224.0,220.21,220.64,29272.0,217.9161,217.9161,214.229,214.6474,29272.0
2022-06-30 09:40:00,220.75,221.53,220.02,221.45,26713.0,214.7544,215.5132,214.0442,215.4354,26713.0
2022-06-30 09:50:00,221.45,221.54,219.71,219.79,37402.0,215.4354,215.5229,213.7426,213.8204,37402.0
2022-06-30 10:00:00,219.65,219.78,218.61,219.35,10424.0,213.6842,213.8107,212.6725,213.3924,10424.0
2022-06-30 10:10:00,219.44,220.75,219.44,220.32,13951.0,213.4799,214.7544,213.4799,214.336,13951.0
2022-06-30 10:20:00,220.33,220.74,220.2,220.46,9420.0,214.3458,214.7446,214.2193,214.4722,9420.0
2022-06-30 10:30:00,220.43,221.54,220.27,220.77,13978.0,214.4431,215.5229,214.2874,214.7738,13978.0
2022-06-30 10:40:00,220.77,221.68,220.55,221.57,12613.0,214.7738,215.6591,214.5598,215.5521,12613.0
2022-06-30 10:50:00,221.5,222.35,220.77,221.88,36311.0,215.484,216.3109,214.7738,215.8537,36311.0
2022-06-30 11:00:00,221.73,222.72,221.29,222.56,17546.0,215.7077,216.6709,215.2797,216.5152,17546.0
2022-06-30 11:10:00,222.71,222.75,221.74,221.92,26511.0,216.6611,216.7,215.7175,215.8926,26511.0
2022-06-30 11:20:00,221.8,222.98,221.8,222.74,12384.0,215.7758,216.9238,215.7758,216.6903,12384.0
2022-06-30 11:30:00,222.68,222.87,222.47,222.84,9707.0,216.6319,216.8168,216.4277,216.7876,9707.0
2022-06-30 11:40:00,223.23,223.68,223.14,223.33,9741.0,217.167,217.6048,217.0795,217.2643,9741.0
2022-06-30 11:50:00,223.17,223.2,222.85,223.04,14870.0,217.1086,217.1378,216.7973,216.9822,14870.0
2022-06-30 12:00:00,223.06,223.3,222.9,223.13,18689.0,217.0016,217.2351,216.846,217.0697,18689.0
2022-06-30 12:10:00,223.06,224.2,223.05,223.86,11165.0,217.0016,218.1107,216.9919,217.7799,11165.0
2022-06-30 12:20:00,223.88,225.22,223.78,225.12,15900.0,217.7994,219.103,217.7021,219.0057,15900.0
2022-06-30 12:30:00,225.23,225.6,224.36,224.39,22568.0,219.1127,219.4726,218.2663,218.2955,22568.0
2022-06-30 12:40:00,224.61,224.78,223.93,223.93,18913.0,218.5095,218.6749,217.848,217.848,18913.0
2022-06-30 12:50:00,223.9,224.38,223.71,224.13,9147.0,217.8188,218.2858,217.634,218.0426,9147.0
2022-06-30 13:00:00,224.02,224.34,223.69,223.7,6040.0,217.9356,218.2469,217.6145,217.6242,6040.0
2022-06-30 13:10:00,223.7,223.7,223.11,223.44,5074.0,217.6242,217.6242,217.0503,217.3713,5074.0
2022-06-30 13:20:00,223.53,224.1,223.52,224.09,5401.0,217.4589,218.0134,217.4491,218.0037,5401.0
2022-06-30 13:30:00,224.08,224.4,224.07,224.24,7509.0,217.9939,218.3052,217.9842,218.1496,7509.0
2022-06-30 13:40:00,224.29,224.5,223.8,224.5,8870.0,218.1982,218.4025,217.7215,218.4025,8870.0
2022-06-30 13:50:00,224.36,224.79,224.21,224.42,11695.0,218.2663,218.6846,218.1204,218.3247,11695.0
2022-06-30 14:00:00,224.6,225.01,224.43,224.54,15702.0,218.4998,218.8987,218.3344,218.4414,15702.0
2022-06-30 14:10:00,224.53,224.75,224.22,224.6,10524.0,218.4317,218.6457,218.1301,218.4998,10524.0
2022-06-30 14:20:00,224.56,224.59,223.86,224.41,8401.0,218.4609,218.4901,217.7799,218.315,8401.0
2022-06-30 14:30:00,224.36,224.54,224.06,224.4,9923.0,218.2663,218.4414,217.9745,218.3052,9923.0
2022-06-30 14:40:00,224.28,224.4,223.57,223.69,15170.0,218.1885,218.3052,217.4978,217.6145,15170.0
2022-06-30 14:50:00,223.68,223.68,223.2,223.36,13988.0,217.6048,217.6048,217.1378,217.2935,13988.0
2022-06-30 15:00:00,223.33,223.44,222.7,222.84,18955.0,217.2643,217.3713,216.6514,216.7876,18955.0
2022-06-30 15:10:00,222.79,223.0,222.41,222.49,19467.0,216.739,216.9433,216.3693,216.4471,19467.0
2022-06-30 15:20:00,222.53,223.16,222.45,223.03,26566.0,216.486,217.0989,216.4082,216.9724,26566.0
2022-06-30 15:30:00,223.19,224.45,223.19,223.76,30733.0,217.1281,218.3539,217.1281,217.6826,30733.0
2022-06-30 15:40:00,223.76,223.94,223.02,223.52,35677.0,217.6826,217.8577,216.9627,217.4491,35677.0
2022-06-30 15:50:00,223.49,224.14,222.83,223.97,125659.0,217.4199,218.0523,216.7779,217.8869,125659.0
2022-07-01 09:30:00,225.0,230.58,224.38,228.0,143193.0,218.8889,224.3174,218.2858,221.8075,143193.0
2022-07-01 09:40:00,228.0,234.04,228.0,232.8,141088.0,221.8075,227.6834,221.8075,226.4771,141088.0
2022-07-01 09:50:00,232.7,232.83,230.35,230.39,33897.0,226.3798,226.5063,224.0936,224.1325,33897.0
2022-07-01 10:00:00,230.52,231.1,229.36,229.93,29813.0,224.259,224.8233,223.1305,223.685,29813.0
2022-07-01 10:10:00,230.2,230.29,227.96,229.06,47870.0,223.9477,224.0353,221.7685,222.8387,47870.0
2022-07-01 10:20:00,229.13,229.35,228.32,228.32,65451.0,222.9068,223.1208,222.1188,222.1188,65451.0
2022-07-01 10:30:00,228.2,228.21,226.97,227.36,21730.0,222.002,222.0118,220.8054,221.1848,21730.0
2022-07-01 10:40:00,227.28,228.59,226.96,227.94,29956.0,221.107,222.3814,220.7957,221.7491,29956.0
2022-07-01 10:50:00,227.96,228.68,226.96,228.3,19413.0,221.7685,222.469,220.7957,222.0993,19413.0
2022-07-01 11:00:00,228.28,229.98,228.22,229.98,49429.0,222.0798,223.7337,222.0215,223.7337,49429.0
2022-07-01 11:10:00,229.91,231.3,229.62,230.97,46738.0,223.6656,225.0178,223.3835,224.6968,46738.0
2022-07-01 11:20:00,230.92,231.13,230.43,230.56,65118.0,224.6481,224.8524,224.1715,224.2979,65118.0
2022-07-01 11:30:00,230.75,231.58,230.71,231.51,22953.0,224.4828,225.2902,224.4439,225.2221,22953.0
2022-07-01 11:40:00,231.49,231.77,230.83,231.09,53445.0,225.2027,225.4751,224.5606,224.8135,53445.0
2022-07-01 11:50:00,231.04,231.07,230.5,230.62,25234.0,224.7649,224.7941,224.2396,224.3563,25234.0
2022-07-01 12:00:00,230.51,231.43,230.44,231.37,16684.0,224.2493,225.1443,224.1812,225.0859,16684.0
2022-07-01 12:10:00,231.25,231.71,230.75,231.71,12008.0,224.9692,225.4167,224.4828,225.4167,12008.0
2022-07-01 12:20:00,231.72,232.15,231.58,231.9,11105.0,225.4264,225.8447,225.2902,225.6015,11105.0
2022-07-01 12:30:00,231.9,231.9,231.24,231.29,14222.0,225.6015,225.6015,224.9595,225.0081,14222.0
2022-07-01 12:40:00,231.16,231.49,230.97,231.17,12628.0,224.8816,225.2027,224.6968,224.8914,12628.0
2022-07-01 12:50:00,231.25,231.8,231.07,231.21,12069.0,224.9692,225.5042,224.7941,224.9303,12069.0
2022-07-01 13:00:00,231.06,231.24,230.76,231.02,8180.0,224.7843,224.9595,224.4925,224.7454,8180.0
2022-07-01 13:10:00,231.05,231.41,230.85,231.3,13796.0,224.7746,225.1248,224.58,225.0178,13796.0
2022-07-01 13:20:00,231.26,231.51,230.95,231.51,10366.0,224.9789,225.2221,224.6773,225.2221,10366.0
2022-07-01 13:30:00,231.51,232.08,230.99,232.05,21083.0,225.2221,225.7766,224.7162,225.7475,21083.0
2022-07-01 13:40:00,232.05,232.49,231.93,232.17,16318.0,225.7475,226.1755,225.6307,225.8642,16318.0
2022-07-01 13:50:00,232.26,232.49,232.08,232.43,13267.0,225.9518,226.1755,225.7766,226.1171,13267.0
2022-07-01 14:00:00,232.34,232.44,231.8,231.9,31872.0,226.0296,226.1269,225.5042,225.6015,31872.0
2022-07-01 14:10:00,232.04,232.33,231.83,232.33,13773.0,225.7377,226.0199,225.5334,226.0199,13773.0
2022-07-01 14:20:00,232.28,233.01,232.21,232.61,13117.0,225.9712,226.6814,225.9031,226.2922,13117.0
2022-07-01 14:30:00,232.63,233.16,232.63,233.15,16862.0,226.3117,226.8273,226.3117,226.8176,16862.0
2022-07-01 14:40:00,233.23,233.64,233.11,233.64,12244.0,226.8954,227.2943,226.7787,227.2943,12244.0
2022-07-01 14:50:00,233.66,234.11,233.56,233.96,23760.0,227.3137,227.7515,227.2164,227.6056,23760.0
2022-07-01 15:00:00,233.89,233.9,233.06,233.61,19872.0,227.5375,227.5472,226.73,227.2651,19872.0
2022-07-01 15:10:00,233.63,234.21,233.44,234.01,25914.0,227.2845,227.8488,227.0997,227.6542,25914.0
2022-07-01 15:20:00,234.12,234.25,233.59,233.96,30835.0,227.7612,227.8877,227.2456,227.6056,30835.0
2022-07-01 15:30:00,233.94,234.72,233.94,234.56,28598.0,227.5861,228.3449,227.5861,228.1893,28598.0
2022-07-01 15:40:00,234.55,235.49,234.43,235.38,58820.0,228.1796,229.094,228.0628,228.987,58820.0
2022-07-01 15:50:00,235.34,235.47,234.67,235.23,196558.0,228.9481,229.0746,228.2963,228.8411,196558.0
2022-07-05 09:30:00,233.0,235.18,230.97,234.51,35541.0,226.6717,228.7924,224.6968,228.1406,35541.0
2022-07-05 09:40:00,234.28,235.41,233.18,234.71,38124.0,227.9169,229.0162,226.8468,228.3352,38124.0
2022-07-05 09:50:00,234.71,234.74,233.19,233.85,13578.0,228.3352,228.3644,226.8565,227.4986,13578.0
2022-07-05 10:00:00,233.71,233.71,232.58,233.48,16906.0,227.3624,227.3624,226.2631,227.1386,16906.0
2022-07-05 10:10:00,233.45,234.99,233.45,234.76,24709.0,227.1094,228.6076,227.1094,228.3839,24709.0
2022-07-05 10:20:00,234.63,236.16,234.47,236.16,21642.0,228.2574,229.7458,228.1017,229.7458,21642.0
2022-07-05 10:30:00,236.05,236.27,235.24,235.46,13858.0,229.6388,229.8528,228.8508,229.0648,13858.0
2022-07-05 10:40:00,235.38,235.93,234.62,235.3,25190.0,228.987,229.5221,228.2477,228.9092,25190.0
2022-07-05 10:50:00,235.23,235.82,235.07,235.48,20394.0,228.8411,229.4151,228.6854,229.0843,20394.0
2022-07-05 11:00:00,235.44,236.6,234.95,236.6,24137.0,229.0454,230.1739,228.5687,230.1739,24137.0
2022-07-05 11:10:00,236.6,236.87,236.45,236.62,28546.0,230.1739,230.4365,230.028,230.1933,28546.0
2022-07-05 11:20:00,236.7,236.97,236.27,236.81,23113.0,230.2712,230.5338,229.8528,230.3782,23113.0
2022-07-05 11:30:00,236.92,237.21,236.19,236.21,22772.0,230.4852,230.7673,229.775,229.7945,22772.0
2022-07-05 11:40:00,236.32,237.15,236.22,236.63,15345.0,229.9015,230.7089,229.8042,230.2031,15345.0
2022-07-05 11:50:00,236.59,237.53,236.51,237.41,17987.0,230.1641,231.0786,230.0863,230.9619,17987.0
2022-07-05 12:00:00,237.42,238.11,237.25,237.71,21874.0,230.9716,231.6429,230.8062,231.2537,21874.0
2022-07-05 12:10:00,237.69,238.36,237.6,238.28,24742.0,231.2343,231.8861,231.1467,231.8082,24742.0
2022-07-05 12:20:00,238.23,238.92,238.1,238.53,29279.0,231.7596,232.4309,231.6331,232.0515,29279.0
2022-07-05 12:30:00,238.64,238.74,237.94,238.2,23641.0,232.1585,232.2558,231.4775,231.7304,23641.0
2022-07-05 12:40:00,238.21,238.45,238.05,238.31,13049.0,231.7401,231.9736,231.5845,231.8374,13049.0
2022-07-05 12:50:00,238.29,238.48,238.06,238.06,17572.0,231.818,232.0028,231.5942,231.5942,17572.0
2022-07-05 13:00:00,238.1,238.59,238.1,238.51,13309.0,231.6331,232.1098,231.6331,232.032,13309.0
2022-07-05 13:10:00,238.44,239.38,238.06,239.31,41157.0,231.9639,232.8784,231.5942,232.8103,41157.0
2022-07-05 13:20:00,239.15,239.43,239.0,239.25,15552.0,232.6546,232.927,232.5087,232.7519,15552.0
2022-07-05 13:30:00,239.31,240.13,239.28,240.08,33408.0,232.8103,233.608,232.7811,233.5594,33408.0
2022-07-05 13:40:00,240.18,240.3,239.72,239.99,53080.0,233.6566,233.7734,233.2091,233.4718,53080.0
2022-07-05 13:50:00,240.06,241.05,239.98,241.05,23283.0,233.5399,234.503,233.4621,234.503,23283.0
2022-07-05 14:00:00,241.08,241.41,240.86,241.18,35560.0,234.5322,234.8532,234.3182,234.6295,35560.0
2022-07-05 14:10:00,241.17,241.19,240.2,240.76,31770.0,234.6198,234.6392,233.6761,234.2209,31770.0
2022-07-05 14:20:00,240.77,241.18,240.19,241.18,54957.0,234.2306,234.6295,233.6664,234.6295,54957.0
2022-07-05 14:30:00,241.22,242.39,240.96,242.39,37732.0,234.6684,235.8066,234.4155,235.8066,37732.0
2022-07-05 14:40:00,242.36,242.66,241.52,241.54,35688.0,235.7774,236.0693,234.9602,234.9797,35688.0
2022-07-05 14:50:00,241.61,241.68,241.3,241.38,25111.0,235.0478,235.1159,234.7462,234.8241,25111.0
2022-07-05 15:00:00,241.41,241.84,240.97,241.67,27603.0,234.8532,235.2716,234.4252,235.1062,27603.0
2022-07-05 15:10:00,241.67,241.67,240.8,240.87,23232.0,235.1062,235.1062,234.2598,234.3279,23232.0
2022-07-05 15:20:00,240.97,241.85,240.91,241.59,30489.0,234.4252,235.2813,234.3668,235.0283,30489.0
2022-07-05 15:30:00,241.6,242.01,241.11,241.53,37122.0,235.0381,235.4369,234.5614,234.97,37122.0
2022-07-05 15:40:00,241.54,242.13,241.54,242.13,43811.0,234.9797,235.5537,234.9797,235.5537,43811.0
2022-07-05 15:50:00,242.14,242.32,241.68,242.24,163624.0,235.5634,235.7385,235.1159,235.6607,163624.0
2022-07-06 09:30:00,242.84,247.04,242.84,243.34,87195.0,236.2444,240.3303,236.2444,236.7308,87195.0
2022-07-06 09:40:00,242.74,243.98,242.16,243.24,56475.0,236.1471,237.3534,235.5829,236.6335,56475.0
2022-07-06 09:50:00,243.16,243.45,242.22,242.22,24693.0,236.5557,236.8378,235.6412,235.6412,24693.0
2022-07-06 10:00:00,242.31,243.18,242.11,242.43,16808.0,235.7288,236.5752,235.5342,235.8455,16808.0
2022-07-06 10:10:00,242.49,243.56,241.81,243.17,36333.0,235.9039,236.9448,235.2424,236.5654,36333.0
2022-07-06 10:20:00,243.42,243.72,243.05,243.26,34591.0,236.8086,237.1005,236.4487,236.653,34591.0
2022-07-06 10:30:00,243.35,243.75,242.77,243.17,27288.0,236.7405,237.1297,236.1763,236.5654,27288.0
2022-07-06 10:40:00,243.08,243.76,242.75,243.34,17896.0,236.4779,237.1394,236.1568,236.7308,17896.0
2022-07-06 10:50:00,243.25,243.28,242.23,242.33,10254.0,236.6433,236.6724,235.651,235.7482,10254.0
2022-07-06 11:00:00,242.06,242.54,240.81,241.19,17650.0,235.4856,235.9525,234.2695,234.6392,17650.0
2022-07-06 11:10:00,241.05,241.67,240.85,241.28,15326.0,234.503,235.1062,234.3084,234.7268,15326.0
2022-07-06 11:20:00,241.19,241.62,241.08,241.32,14126.0,234.6392,235.0575,234.5322,234.7657,14126.0
2022-07-06 11:30:00,241.24,241.44,240.37,241.37,13432.0,234.6879,234.8824,233.8415,234.8143,13432.0
2022-07-06 11:40:00,241.19,241.46,240.88,241.46,17775.0,234.6392,234.9019,234.3376,234.9019,17775.0
2022-07-06 11:50:00,241.35,241.76,241.14,241.34,13725.0,234.7949,235.1937,234.5906,234.7851,13725.0
2022-07-06 12:00:00,241.4,241.54,240.84,240.92,31907.0,234.8435,234.9797,234.2987,234.3765,31907.0
2022-07-06 12:10:00,241.0,241.4,240.75,241.3,9274.0,234.4544,234.8435,234.2112,234.7462,9274.0
2022-07-06 12:20:00,241.34,241.44,240.73,240.92,9902.0,234.7851,234.8824,234.1917,234.3765,9902.0
2022-07-06 12:30:00,240.89,241.41,240.88,241.1,14182.0,234.3474,234.8532,234.3376,234.5517,14182.0
2022-07-06 12:40:00,241.1,241.78,240.94,241.65,11567.0,234.5517,235.2132,234.396,235.0867,11567.0
2022-07-06 12:50:00,241.56,241.58,241.3,241.3,9579.0,234.9992,235.0186,234.7462,234.7462,9579.0
2022-07-06 13:00:00,241.24,241.61,241.16,241.3,11520.0,234.6879,235.0478,234.61,234.7462,11520.0
2022-07-06 13:10:00,241.33,241.54,241.17,241.35,16952.0,234.7754,234.9797,234.6198,234.7949,16952.0
2022-07-06 13:20:00,241.33,241.54,241.17,241.44,16439.0,234.7754,234.9797,234.6198,234.8824,16439.0
2022-07-06 13:30:00,241.4,241.5,240.83,240.89,15858.0,234.8435,234.9408,234.289,234.3474,15858.0
2022-07-06 13:40:00,240.87,241.25,240.79,241.25,17921.0,234.3279,234.6976,234.2501,234.6976,17921.0
2022-07-06 13:50:00,241.22,241.22,240.82,240.88,12162.0,234.6684,234.6684,234.2793,234.3376,12162.0
2022-07-06 14:00:00,240.63,241.76,240.63,241.12,22801.0,234.0944,235.1937,234.0944,234.5711,22801.0
2022-07-06 14:10:00,240.87,241.48,240.57,240.95,15763.0,234.3279,234.9213,234.0361,234.4057,15763.0
2022-07-06 14:20:00,241.04,242.1,240.71,241.96,18415.0,234.4933,235.5245,234.1722,235.3883,18415.0
2022-07-06 14:30:00,242.34,242.77,241.83,242.21,12660.0,235.758,236.1763,235.2618,235.6315,12660.0
2022-07-06 14:40:00,242.23,242.71,241.71,241.71,14906.0,235.651,236.1179,235.1451,235.1451,14906.0
2022-07-06 14:50:00,241.66,242.16,241.6,242.13,12593.0,235.0964,235.5829,235.0381,235.5537,12593.0
2022-07-06 15:00:00,242.05,242.15,241.61,242.14,19499.0,235.4759,235.5731,235.0478,235.5634,19499.0
2022-07-06 15:10:00,242.19,243.5,242.19,243.36,20485.0,235.6121,236.8865,235.6121,236.7503,20485.0
2022-07-06 15:20:00,243.38,243.87,243.23,243.23,27227.0,236.7697,237.2464,236.6238,236.6238,27227.0
2022-07-06 15:30:00,243.25,243.54,243.04,243.18,37262.0,236.6433,236.9254,236.439,236.5752,37262.0
2022-07-06 15:40:00,243.21,243.34,242.77,243.04,51474.0,236.6043,236.7308,236.1763,236.439,51474.0
2022-07-06 15:50:00,243.05,243.1,242.01,242.74,98846.0,236.4487,236.4973,235.4369,236.1471,98846.0
2022-07-07 09:30:00,240.79,245.68,240.17,245.26,57104.0,234.2501,239.0073,233.6469,238.5987,57104.0
2022-07-07 09:40:00,245.23,245.76,243.56,244.3,59322.0,238.5695,239.0851,236.9448,237.6647,59322.0
2022-07-07 09:50:00,244.21,244.21,240.92,241.35,59961.0,237.5772,237.5772,234.3765,234.7949,59961.0
2022-07-07 10:00:00,241.2,241.2,239.77,239.77,38432.0,234.6489,234.6489,233.2578,233.2578,38432.0
2022-07-07 10:10:00,239.85,240.62,239.62,239.84,30573.0,233.3356,234.0847,233.1119,233.3259,30573.0
2022-07-07 10:20:00,239.84,240.81,239.66,240.35,18035.0,233.3259,234.2695,233.1508,233.822,18035.0
2022-07-07 10:30:00,240.32,240.32,239.87,240.27,6057.0,233.7928,233.7928,233.3551,233.7442,6057.0
2022-07-07 10:40:00,240.28,240.49,239.99,240.38,14144.0,233.7539,233.9582,233.4718,233.8512,14144.0
2022-07-07 10:50:00,240.41,241.3,240.41,241.17,3932.0,233.8804,234.7462,233.8804,234.6198,3932.0
2022-07-07 11:00:00,241.4,242.09,241.16,241.82,7191.0,234.8435,235.5148,234.61,235.2521,7191.0
2022-07-07 11:10:00,241.81,241.87,241.25,241.38,5122.0,235.2424,235.3007,234.6976,234.8241,5122.0
2022-07-07 11:20:00,241.34,241.56,240.65,240.81,5624.0,234.7851,234.9992,234.1139,234.2695,5624.0
2022-07-07 11:30:00,240.89,240.89,240.11,240.21,10071.0,234.3474,234.3474,233.5885,233.6858,10071.0
2022-07-07 11:40:00,240.14,241.04,240.14,240.69,5555.0,233.6177,234.4933,233.6177,234.1528,5555.0
2022-07-07 11:50:00,240.77,240.78,240.15,240.21,6150.0,234.2306,234.2403,233.6275,233.6858,6150.0
2022-07-07 12:00:00,240.07,240.55,240.07,240.4,13833.0,233.5496,234.0166,233.5496,233.8707,13833.0
2022-07-07 12:10:00,240.44,240.59,240.09,240.36,5273.0,233.9096,234.0555,233.5691,233.8318,5273.0
2022-07-07 12:20:00,240.3,240.37,239.99,240.37,7854.0,233.7734,233.8415,233.4718,233.8415,7854.0
2022-07-07 12:30:00,240.37,241.25,240.36,240.94,4667.0,233.8415,234.6976,233.8318,234.396,4667.0
2022-07-07 12:40:00,240.87,241.03,240.1,240.11,19012.0,234.3279,234.4836,233.5788,233.5885,19012.0
2022-07-07 12:50:00,240.08,240.39,240.01,240.14,10419.0,233.5594,233.8609,233.4913,233.6177,10419.0
2022-07-07 13:00:00,240.18,240.44,239.97,240.09,11252.0,233.6566,233.9096,233.4523,233.5691,11252.0
2022-07-07 13:10:00,240.1,240.19,239.85,240.13,7938.0,233.5788,233.6664,233.3356,233.608,7938.0
2022-07-07 13:20:00,240.1,240.53,240.08,240.47,9269.0,233.5788,233.9971,233.5594,233.9388,9269.0
2022-07-07 13:30:00,240.41,240.86,240.41,240.57,6450.0,233.8804,234.3182,233.8804,234.0361,6450.0
2022-07-07 13:40:00,240.65,240.71,239.96,240.0,8108.0,234.1139,234.1722,233.4426,233.4815,8108.0
2022-07-07 13:50:00,239.99,240.24,239.95,240.0,13310.0,233.4718,233.715,233.4329,233.4815,13310.0
2022-07-07 14:00:00,240.0,240.26,239.89,240.01,14036.0,233.4815,233.7345,233.3745,233.4913,14036.0
2022-07-07 14:10:00,240.02,240.28,239.99,240.28,4503.0,233.501,233.7539,233.4718,233.7539,4503.0
2022-07-07 14:20:00,240.3,240.55,240.23,240.5,14015.0,233.7734,234.0166,233.7053,233.968,14015.0
2022-07-07 14:30:00,240.45,240.76,240.05,240.69,6563.0,233.9193,234.2209,233.5302,234.1528,6563.0
2022-07-07 14:40:00,240.7,240.82,240.39,240.82,7696.0,234.1625,234.2793,233.8609,234.2793,7696.0
2022-07-07 14:50:00,240.73,240.87,240.56,240.73,7143.0,234.1917,234.3279,234.0263,234.1917,7143.0
2022-07-07 15:00:00,240.76,240.77,240.49,240.52,10180.0,234.2209,234.2306,233.9582,233.9874,10180.0
2022-07-07 15:10:00,240.55,241.02,240.52,240.93,7683.0,234.0166,234.4738,233.9874,234.3863,7683.0
2022-07-07 15:20:00,240.94,241.02,240.41,240.42,16984.0,234.396,234.4738,233.8804,233.8901,16984.0
2022-07-07 15:30:00,240.32,240.54,239.87,239.87,21770.0,233.7928,234.0069,233.3551,233.3551,21770.0
2022-07-07 15:40:00,239.88,240.05,239.51,239.63,51963.0,233.3648,233.5302,233.0048,233.1216,51963.0
2022-07-07 15:50:00,239.66,239.8,239.21,239.42,113163.0,233.1508,233.287,232.713,232.9173,113163.0
2022-07-08 09:30:00,238.5,238.93,236.54,238.64,34673.0,232.0223,232.4406,230.1155,232.1585,34673.0
2022-07-08 09:40:00,238.52,239.49,237.22,237.56,23956.0,232.0417,232.9854,230.777,231.1078,23956.0
2022-07-08 09:50:00,237.5,237.89,236.16,236.94,32100.0,231.0494,231.4288,229.7458,230.5046,32100.0
2022-07-08 10:00:00,236.94,237.95,236.45,237.81,8568.0,230.5046,231.4872,230.028,231.351,8568.0
2022-07-08 10:10:00,237.81,238.26,237.22,237.29,11821.0,231.351,231.7888,230.777,230.8451,11821.0
2022-07-08 10:20:00,237.37,238.45,237.11,238.12,15373.0,230.923,231.9736,230.67,231.6526,15373.0
2022-07-08 10:30:00,237.88,238.68,237.8,238.47,5704.0,231.4191,232.1974,231.3413,231.9931,5704.0
2022-07-08 10:40:00,238.44,238.44,237.52,238.06,9454.0,231.9639,231.9639,231.0689,231.5942,9454.0
2022-07-08 10:50:00,237.88,238.64,237.59,238.33,7664.0,231.4191,232.1585,231.137,231.8569,7664.0
2022-07-08 11:00:00,238.3,238.79,237.98,238.79,9512.0,231.8277,232.3044,231.5164,232.3044,9512.0
2022-07-08 11:10:00,238.95,239.05,238.06,238.17,5195.0,232.46,232.5573,231.5942,231.7012,5195.0
2022-07-08 11:20:00,238.21,239.07,238.21,238.91,5095.0,231.7401,232.5768,231.7401,232.4211,5095.0
2022-07-08 11:30:00,238.75,238.91,238.4,238.48,3295.0,232.2655,232.4211,231.925,232.0028,3295.0
2022-07-08 11:40:00,238.49,238.91,238.34,238.44,5048.0,232.0125,232.4211,231.8666,231.9639,5048.0
2022-07-08 11:50:00,238.48,238.84,238.4,238.75,2251.0,232.0028,232.353,231.925,232.2655,2251.0
2022-07-08 12:00:00,238.87,238.99,238.45,238.57,4764.0,232.3822,232.499,231.9736,232.0904,4764.0
2022-07-08 12:10:00,238.69,238.77,238.19,238.38,4498.0,232.2071,232.2849,231.7207,231.9055,4498.0
2022-07-08 12:20:00,238.48,238.75,237.94,238.32,6214.0,232.0028,232.2655,231.4775,231.8472,6214.0
2022-07-08 12:30:00,238.32,238.35,238.06,238.06,4370.0,231.8472,231.8763,231.5942,231.5942,4370.0
2022-07-08 12:40:00,238.03,238.3,237.65,238.11,5003.0,231.565,231.8277,231.1954,231.6429,5003.0
2022-07-08 12:50:00,238.11,238.41,237.93,237.93,4065.0,231.6429,231.9347,231.4678,231.4678,4065.0
2022-07-08 13:00:00,238.06,238.76,237.97,238.76,5833.0,231.5942,232.2752,231.5067,232.2752,5833.0
2022-07-08 13:10:00,238.73,238.97,238.36,238.55,7900.0,232.246,232.4795,231.8861,232.0709,7900.0
2022-07-08 13:20:00,238.55,239.01,238.32,239.01,5745.0,232.0709,232.5184,231.8472,232.5184,5745.0
2022-07-08 13:30:00,239.02,239.15,238.78,239.05,5069.0,232.5281,232.6546,232.2947,232.5573,5069.0
2022-07-08 13:40:00,239.06,239.34,238.74,238.9,5494.0,232.5671,232.8395,232.2558,232.4114,5494.0
2022-07-08 13:50:00,238.88,238.94,238.45,238.51,4359.0,232.392,232.4503,231.9736,232.032,4359.0
2022-07-08 14:00:00,238.51,239.26,238.46,239.19,5067.0,232.032,232.7616,231.9834,232.6935,5067.0
2022-07-08 14:10:00,239.19,239.31,239.04,239.19,3510.0,232.6935,232.8103,232.5476,232.6935,3510.0
2022-07-08 14:20:00,239.18,239.58,239.13,239.36,10498.0,232.6838,233.0729,232.6352,232.8589,10498.0
2022-07-08 14:30:00,239.32,239.54,239.25,239.49,5449.0,232.82,233.034,232.7519,232.9854,5449.0
2022-07-08 14:40:00,239.44,239.54,239.29,239.4,8077.0,232.9367,233.034,232.7908,232.8978,8077.0
2022-07-08 14:50:00,239.41,239.51,239.04,239.49,5638.0,232.9076,233.0048,232.5476,232.9854,5638.0
2022-07-08 15:00:00,239.49,239.66,239.34,239.45,13150.0,232.9854,233.1508,232.8395,232.9465,13150.0
2022-07-08 15:10:00,239.42,239.61,239.16,239.19,10771.0,232.9173,233.1021,232.6643,232.6935,10771.0
2022-07-08 15:20:00,239.26,239.26,238.71,238.74,6673.0,232.7616,232.7616,232.2266,232.2558,6673.0
2022-07-08 15:30:00,238.78,238.78,238.29,238.42,13244.0,232.2947,232.2947,231.818,231.9444,13244.0
2022-07-08 15:40:00,238.54,238.56,238.23,238.26,11994.0,232.0612,232.0806,231.7596,231.7888,11994.0
2022-07-08 15:50:00,238.23,238.58,237.93,238.3,62692.0,231.7596,232.1001,231.4678,231.8277,62692.0
2022-07-11 09:30:00,236.24,240.47,236.01,239.08,21129.0,229.8237,233.9388,229.5999,232.5865,21129.0
2022-07-11 09:40:00,238.83,240.5,238.62,240.31,39795.0,232.3433,233.968,232.139,233.7831,39795.0
2022-07-11 09:50:00,240.28,241.63,240.24,241.57,34133.0,233.7539,235.0673,233.715,235.0089,34133.0
2022-07-11 10:00:00,241.54,241.88,240.71,241.88,24341.0,234.9797,235.3105,234.1722,235.3105,24341.0
2022-07-11 10:10:00,241.78,243.67,241.78,243.1,24505.0,235.2132,237.0519,235.2132,236.4973,24505.0
2022-07-11 10:20:00,243.09,243.21,241.61,242.16,16185.0,236.4876,236.6043,235.0478,235.5829,16185.0
2022-07-11 10:30:00,242.12,242.19,241.08,242.05,19439.0,235.544,235.6121,234.5322,235.4759,19439.0
2022-07-11 10:40:00,241.99,242.68,241.96,242.68,10836.0,235.4175,236.0887,235.3883,236.0887,10836.0
2022-07-11 10:50:00,242.59,242.66,241.76,242.05,10668.0,236.0012,236.0693,235.1937,235.4759,10668.0
2022-07-11 11:00:00,241.98,242.83,241.98,242.76,10553.0,235.4078,236.2347,235.4078,236.1666,10553.0
2022-07-11 11:10:00,242.68,242.9,241.79,241.8,9203.0,236.0887,236.3028,235.2229,235.2326,9203.0
2022-07-11 11:20:00,241.88,241.98,241.29,241.74,8340.0,235.3105,235.4078,234.7365,235.1743,8340.0
2022-07-11 11:30:00,241.83,242.22,241.22,241.74,12693.0,235.2618,235.6412,234.6684,235.1743,12693.0
2022-07-11 11:40:00,241.63,241.94,241.29,241.85,7661.0,235.0673,235.3688,234.7365,235.2813,7661.0
2022-07-11 11:50:00,241.77,241.88,241.35,241.47,7283.0,235.2035,235.3105,234.7949,234.9116,7283.0
2022-07-11 12:00:00,241.42,241.7,241.32,241.39,7188.0,234.863,235.1354,234.7657,234.8338,7188.0
2022-07-11 12:10:00,241.24,241.75,241.23,241.74,14449.0,234.6879,235.184,234.6781,235.1743,14449.0
2022-07-11 12:20:00,241.71,241.78,241.32,241.57,9307.0,235.1451,235.2132,234.7657,235.0089,9307.0
2022-07-11 12:30:00,241.56,241.76,241.04,241.65,8649.0,234.9992,235.1937,234.4933,235.0867,8649.0
2022-07-11 12:40:00,241.83,241.83,241.12,241.12,11784.0,235.2618,235.2618,234.5711,234.5711,11784.0
2022-07-11 12:50:00,241.16,241.97,241.03,241.92,10310.0,234.61,235.398,234.4836,235.3494,10310.0
2022-07-11 13:00:00,241.86,242.39,241.62,242.15,12810.0,235.291,235.8066,235.0575,235.5731,12810.0
2022-07-11 13:10:00,242.11,242.42,242.02,242.36,6547.0,235.5342,235.8358,235.4467,235.7774,6547.0
2022-07-11 13:20:00,242.32,242.46,242.08,242.3,7220.0,235.7385,235.8747,235.505,235.7191,7220.0
2022-07-11 13:30:00,242.24,242.87,242.08,242.87,9987.0,235.6607,236.2736,235.505,236.2736,9987.0
2022-07-11 13:40:00,242.86,242.94,242.42,242.55,14556.0,236.2639,236.3417,235.8358,235.9623,14556.0
2022-07-11 13:50:00,242.59,243.14,242.54,242.78,9403.0,236.0012,236.5362,235.9525,236.186,9403.0
2022-07-11 14:00:00,242.74,242.74,242.44,242.54,6150.0,236.1471,236.1471,235.8553,235.9525,6150.0
2022-07-11 14:10:00,242.45,242.45,241.67,242.14,7906.0,235.865,235.865,235.1062,235.5634,7906.0
2022-07-11 14:20:00,242.17,242.52,242.13,242.31,7013.0,235.5926,235.9331,235.5537,235.7288,7013.0
2022-07-11 14:30:00,242.25,242.35,241.96,242.23,6470.0,235.6704,235.7677,235.3883,235.651,6470.0
2022-07-11 14:40:00,242.2,242.46,242.2,242.22,6903.0,235.6218,235.8747,235.6218,235.6412,6903.0
2022-07-11 14:50:00,242.17,242.17,241.82,241.98,11253.0,235.5926,235.5926,235.2521,235.4078,11253.0
2022-07-11 15:00:00,241.92,242.08,241.81,241.91,17507.0,235.3494,235.505,235.2424,235.3397,17507.0
2022-07-11 15:10:00,241.93,241.98,241.73,241.8,15883.0,235.3591,235.4078,235.1645,235.2326,15883.0
2022-07-11 15:20:00,241.73,241.77,241.4,241.67,18238.0,235.1645,235.2035,234.8435,235.1062,18238.0
2022-07-11 15:30:00,241.62,242.0,241.33,241.48,23519.0,235.0575,235.4272,234.7754,234.9213,23519.0
2022-07-11 15:40:00,241.56,241.64,241.24,241.37,30898.0,234.9992,235.077,234.6879,234.8143,30898.0
2022-07-11 15:50:00,241.2,241.97,241.04,241.96,113020.0,234.6489,235.398,234.4933,235.3883,113020.0
2022-07-12 09:30:00,245.08,249.63,243.61,249.5,48795.0,238.4236,242.85,236.9935,242.7235,48795.0
2022-07-12 09:40:00,249.45,250.02,247.84,249.28,38702.0,242.6749,243.2294,241.1086,242.5095,38702.0
2022-07-12 09:50:00,249.15,249.96,249.01,249.34,48419.0,242.383,243.171,242.2468,242.5679,48419.0
2022-07-12 10:00:00,248.87,248.94,247.79,248.82,43351.0,242.1106,242.1787,241.06,242.062,43351.0
2022-07-12 10:10:00,248.64,250.14,248.5,250.14,41244.0,241.8869,243.3461,241.7507,243.3461,41244.0
2022-07-12 10:20:00,250.3,250.55,249.2,249.2,58751.0,243.5018,243.745,242.4317,242.4317,58751.0
2022-07-12 10:30:00,249.17,251.08,248.72,250.82,42163.0,242.4025,244.2606,241.9647,244.0077,42163.0
2022-07-12 10:40:00,250.82,252.18,249.37,251.29,48251.0,244.0077,245.3307,242.597,244.4649,48251.0
2022-07-12 10:50:00,251.28,251.28,249.49,249.59,19408.0,244.4552,244.4552,242.7138,242.8111,19408.0
2022-07-12 11:00:00,249.7,249.79,248.7,249.22,13875.0,242.9181,243.0056,241.9452,242.4511,13875.0
2022-07-12 11:10:00,249.33,249.74,248.64,248.68,11411.0,242.5581,242.957,241.8869,241.9258,11411.0
2022-07-12 11:20:00,248.71,249.59,248.53,249.54,11987.0,241.955,242.8111,241.7799,242.7624,11987.0
2022-07-12 11:30:00,249.57,250.19,248.99,249.18,14493.0,242.7916,243.3948,242.2274,242.4122,14493.0
2022-07-12 11:40:00,249.13,249.65,248.93,249.65,21059.0,242.3636,242.8694,242.169,242.8694,21059.0
2022-07-12 11:50:00,249.52,250.13,249.11,250.13,37143.0,242.743,243.3364,242.3441,243.3364,37143.0
2022-07-12 12:00:00,250.13,250.25,249.68,250.19,18634.0,243.3364,243.4531,242.8986,243.3948,18634.0
2022-07-12 12:10:00,250.11,250.34,250.0,250.11,11726.0,243.3169,243.5407,243.2099,243.3169,11726.0
2022-07-12 12:20:00,250.17,250.85,250.09,250.85,20438.0,243.3753,244.0368,243.2975,244.0368,20438.0
2022-07-12 12:30:00,250.87,251.04,250.15,250.3,26896.0,244.0563,244.2217,243.3559,243.5018,26896.0
2022-07-12 12:40:00,250.33,250.34,249.67,250.16,11125.0,243.531,243.5407,242.8889,243.3656,11125.0
2022-07-12 12:50:00,250.15,250.38,249.74,250.24,18915.0,243.3559,243.5796,242.957,243.4434,18915.0
2022-07-12 13:00:00,250.42,250.59,249.91,250.26,14469.0,243.6185,243.7839,243.1224,243.4629,14469.0
2022-07-12 13:10:00,250.2,250.37,249.71,249.71,9048.0,243.4045,243.5699,242.9278,242.9278,9048.0
2022-07-12 13:20:00,249.66,249.66,249.21,249.41,7991.0,242.8792,242.8792,242.4414,242.636,7991.0
2022-07-12 13:30:00,249.45,249.46,248.81,249.25,12646.0,242.6749,242.6846,242.0522,242.4803,12646.0
2022-07-12 13:40:00,249.15,249.42,248.65,248.65,17542.0,242.383,242.6457,241.8966,241.8966,17542.0
2022-07-12 13:50:00,248.57,249.01,248.56,248.79,6802.0,241.8188,242.2468,241.809,242.0328,6802.0
2022-07-12 14:00:00,248.76,248.78,247.98,247.99,9527.0,242.0036,242.0231,241.2448,241.2545,9527.0
2022-07-12 14:10:00,248.07,248.37,247.96,248.05,10481.0,241.3323,241.6242,241.2253,241.3129,10481.0
2022-07-12 14:20:00,248.14,248.22,247.75,247.86,11809.0,241.4004,241.4783,241.021,241.1281,11809.0
2022-07-12 14:30:00,248.01,248.01,247.52,247.58,8617.0,241.274,241.274,240.7973,240.8557,8617.0
2022-07-12 14:40:00,247.59,247.69,247.29,247.29,11257.0,240.8654,240.9627,240.5735,240.5735,11257.0
2022-07-12 14:50:00,247.27,247.27,246.55,246.63,11886.0,240.5541,240.5541,239.8536,239.9315,11886.0
2022-07-12 15:00:00,246.57,246.6,245.87,245.95,22677.0,239.8731,239.9023,239.1921,239.2699,22677.0
2022-07-12 15:10:00,245.95,246.44,245.77,246.41,19485.0,239.2699,239.7466,239.0948,239.7174,19485.0
2022-07-12 15:20:00,246.41,246.5,245.89,246.13,17462.0,239.7174,239.805,239.2116,239.445,17462.0
2022-07-12 15:30:00,246.14,246.31,245.37,245.72,20908.0,239.4548,239.6202,238.7057,239.0462,20908.0
2022-07-12 15:40:00,245.65,246.54,245.5,246.47,30038.0,238.9781,239.8439,238.8321,239.7758,30038.0
2022-07-12 15:50:00,246.32,246.87,246.1,246.62,96877.0,239.6299,240.1649,239.4159,239.9217,96877.0
2022-07-13 09:30:00,240.0,242.97,237.87,242.97,77879.0,233.4815,236.3709,231.4094,236.3709,77879.0
2022-07-13 09:40:00,242.87,243.06,239.99,241.48,35511.0,236.2736,236.4584,233.4718,234.9213,35511.0
2022-07-13 09:50:00,241.48,241.71,240.19,241.71,21533.0,234.9213,235.1451,233.6664,235.1451,21533.0
2022-07-13 10:00:00,241.8,241.8,240.26,240.38,26483.0,235.2326,235.2326,233.7345,233.8512,26483.0
2022-07-13 10:10:00,240.39,240.91,239.86,240.12,15200.0,233.8609,234.3668,233.3453,233.5983,15200.0
2022-07-13 10:20:00,240.09,240.86,239.76,240.39,9173.0,233.5691,234.3182,233.248,233.8609,9173.0
2022-07-13 10:30:00,240.31,242.68,240.09,242.68,29575.0,233.7831,236.0887,233.5691,236.0887,29575.0
2022-07-13 10:40:00,242.57,244.5,242.5,244.18,32828.0,235.9817,237.8593,235.9136,237.548,32828.0
2022-07-13 10:50:00,244.12,245.46,244.08,244.97,44736.0,237.4896,238.7932,237.4507,238.3165,44736.0
2022-07-13 11:00:00,245.07,245.19,244.2,244.87,25190.0,238.4138,238.5306,237.5675,238.2193,25190.0
2022-07-13 11:10:00,244.81,244.92,244.23,244.24,17047.0,238.1609,238.2679,237.5966,237.6064,17047.0
2022-07-13 11:20:00,244.31,245.1,244.31,244.74,16725.0,237.6745,238.443,237.6745,238.0928,16725.0
2022-07-13 11:30:00,244.75,245.25,244.75,244.93,14584.0,238.1025,238.5889,238.1025,238.2776,14584.0
2022-07-13 11:40:00,244.93,244.98,244.46,244.85,15684.0,238.2776,238.3263,237.8204,238.1998,15684.0
2022-07-13 11:50:00,244.91,245.46,244.72,244.73,11853.0,238.2582,238.7932,238.0733,238.0831,11853.0
2022-07-13 12:00:00,244.82,245.84,244.79,245.55,8164.0,238.1706,239.1629,238.1414,238.8808,8164.0
2022-07-13 12:10:00,245.3,245.5,245.05,245.5,8175.0,238.6376,238.8321,238.3944,238.8321,8175.0
2022-07-13 12:20:00,245.55,245.67,245.0,245.67,9505.0,238.8808,238.9975,238.3457,238.9975,9505.0
2022-07-13 12:30:00,245.58,246.01,245.25,245.48,23465.0,238.91,239.3283,238.5889,238.8127,23465.0
2022-07-13 12:40:00,245.55,245.55,244.78,245.01,6134.0,238.8808,238.8808,238.1317,238.3555,6134.0
2022-07-13 12:50:00,244.91,245.92,244.85,245.92,8184.0,238.2582,239.2407,238.1998,239.2407,8184.0
2022-07-13 13:00:00,245.95,246.57,245.7,246.01,15653.0,239.2699,239.8731,239.0267,239.3283,15653.0
2022-07-13 13:10:00,245.94,246.2,245.1,245.13,7820.0,239.2602,239.5131,238.443,238.4722,7820.0
2022-07-13 13:20:00,245.21,245.79,245.21,245.57,3297.0,238.55,239.1143,238.55,238.9002,3297.0
2022-07-13 13:30:00,245.55,245.61,245.05,245.12,5295.0,238.8808,238.9392,238.3944,238.4625,5295.0
2022-07-13 13:40:00,245.0,245.8,245.0,245.8,5234.0,238.3457,239.124,238.3457,239.124,5234.0
2022-07-13 13:50:00,245.81,245.86,245.35,245.7,4519.0,239.1337,239.1824,238.6862,239.0267,4519.0
2022-07-13 14:00:00,245.39,245.39,244.23,244.46,8350.0,238.7251,238.7251,237.5966,237.8204,8350.0
2022-07-13 14:10:00,244.39,245.09,244.35,245.06,6339.0,237.7523,238.4333,237.7134,238.4041,6339.0
2022-07-13 14:20:00,245.03,245.7,244.66,245.7,8426.0,238.3749,239.0267,238.015,239.0267,8426.0
2022-07-13 14:30:00,245.69,246.06,245.41,245.91,11525.0,239.017,239.3769,238.7446,239.231,11525.0
2022-07-13 14:40:00,245.88,246.09,245.69,245.69,13191.0,239.2018,239.4061,239.017,239.017,13191.0
2022-07-13 14:50:00,245.81,246.25,245.43,246.25,10838.0,239.1337,239.5618,238.7641,239.5618,10838.0
2022-07-13 15:00:00,246.38,246.38,245.42,245.66,13045.0,239.6882,239.6882,238.7543,238.9878,13045.0
2022-07-13 15:10:00,245.77,246.16,245.71,245.92,8122.0,239.0948,239.4742,239.0364,239.2407,8122.0
2022-07-13 15:20:00,245.98,245.98,245.47,245.51,12106.0,239.2991,239.2991,238.803,238.8419,12106.0
2022-07-13 15:30:00,245.51,245.84,245.14,245.84,15761.0,238.8419,239.1629,238.4819,239.1629,15761.0
2022-07-13 15:40:00,245.81,245.81,245.33,245.75,30651.0,239.1337,239.1337,238.6668,239.0754,30651.0
2022-07-13 15:50:00,245.74,246.07,245.46,245.72,99962.0,239.0656,239.3867,238.7932,239.0462,99962.0
2022-07-14 09:30:00,242.27,243.76,241.79,243.75,28437.0,235.6899,237.1394,235.2229,237.1297,28437.0
2022-07-14 09:40:00,243.45,243.97,241.71,242.29,16361.0,236.8378,237.3437,235.1451,235.7093,16361.0
2022-07-14 09:50:00,242.05,243.4,242.05,242.83,22051.0,235.4759,236.7892,235.4759,236.2347,22051.0
2022-07-14 10:00:00,242.75,243.14,241.68,241.92,14580.0,236.1568,236.5362,235.1159,235.3494,14580.0
2022-07-14 10:10:00,242.02,242.62,240.91,241.34,11004.0,235.4467,236.0304,234.3668,234.7851,11004.0
2022-07-14 10:20:00,241.33,241.96,241.08,241.9,11364.0,234.7754,235.3883,234.5322,235.3299,11364.0
2022-07-14 10:30:00,241.9,241.9,240.58,241.12,21771.0,235.3299,235.3299,234.0458,234.5711,21771.0
2022-07-14 10:40:00,241.02,241.98,241.0,241.85,9050.0,234.4738,235.4078,234.4544,235.2813,9050.0
2022-07-14 10:50:00,241.86,241.86,241.27,241.58,10332.0,235.291,235.291,234.717,235.0186,10332.0
2022-07-14 11:00:00,242.06,242.45,241.75,242.34,10827.0,235.4856,235.865,235.184,235.758,10827.0
2022-07-14 11:10:00,242.35,242.56,241.77,242.56,8142.0,235.7677,235.972,235.2035,235.972,8142.0
2022-07-14 11:20:00,242.52,243.22,242.46,243.14,9694.0,235.9331,236.6141,235.8747,236.5362,9694.0
2022-07-14 11:30:00,243.32,244.42,243.24,244.3,29817.0,236.7114,237.7815,236.6335,237.6647,29817.0
2022-07-14 11:40:00,244.49,245.16,244.46,244.53,13555.0,237.8496,238.5014,237.8204,237.8885,13555.0
2022-07-14 11:50:00,244.33,244.73,244.05,244.64,11047.0,237.6939,238.0831,237.4215,237.9955,11047.0
2022-07-14 12:00:00,244.69,244.74,244.22,244.23,9428.0,238.0441,238.0928,237.5869,237.5966,9428.0
2022-07-14 12:10:00,244.16,244.32,243.42,244.16,16827.0,237.5285,237.6842,236.8086,237.5285,16827.0
2022-07-14 12:20:00,244.14,244.2,243.45,243.45,4657.0,237.5091,237.5675,236.8378,236.8378,4657.0
2022-07-14 12:30:00,243.47,244.12,243.47,243.7,7950.0,236.8573,237.4896,236.8573,237.081,7950.0
2022-07-14 12:40:00,243.54,243.54,242.59,242.88,6047.0,236.9254,236.9254,236.0012,236.2833,6047.0
2022-07-14 12:50:00,242.92,243.78,242.92,243.71,5081.0,236.3222,237.1589,236.3222,237.0908,5081.0
2022-07-14 13:00:00,243.61,243.62,243.2,243.39,6287.0,236.9935,237.0032,236.5946,236.7795,6287.0
2022-07-14 13:10:00,243.47,244.0,243.27,243.99,13176.0,236.8573,237.3729,236.6627,237.3632,13176.0
2022-07-14 13:20:00,244.0,244.08,243.46,243.52,11410.0,237.3729,237.4507,236.8476,236.9059,11410.0
2022-07-14 13:30:00,243.46,243.48,242.92,243.24,7100.0,236.8476,236.867,236.3222,236.6335,7100.0
2022-07-14 13:40:00,243.27,243.58,243.27,243.52,6250.0,236.6627,236.9643,236.6627,236.9059,6250.0
2022-07-14 13:50:00,243.39,243.71,243.06,243.52,8343.0,236.7795,237.0908,236.4584,236.9059,8343.0
2022-07-14 14:00:00,243.53,244.1,243.41,243.91,7489.0,236.9157,237.4702,236.7989,237.2853,7489.0
2022-07-14 14:10:00,243.88,244.34,243.59,244.27,7179.0,237.2561,237.7037,236.974,237.6356,7179.0
2022-07-14 14:20:00,244.23,244.82,244.23,244.71,22185.0,237.5966,238.1706,237.5966,238.0636,22185.0
2022-07-14 14:30:00,244.74,245.03,244.67,244.88,7192.0,238.0928,238.3749,238.0247,238.229,7192.0
2022-07-14 14:40:00,244.72,244.73,243.77,244.07,7004.0,238.0733,238.0831,237.1491,237.441,7004.0
2022-07-14 14:50:00,244.16,244.57,243.61,244.36,23240.0,237.5285,237.9274,236.9935,237.7231,23240.0
2022-07-14 15:00:00,244.47,244.47,243.76,243.91,4977.0,237.8301,237.8301,237.1394,237.2853,4977.0
2022-07-14 15:10:00,243.71,244.24,243.71,244.11,7255.0,237.0908,237.6064,237.0908,237.4799,7255.0
2022-07-14 15:20:00,244.17,244.55,244.16,244.41,8398.0,237.5383,237.908,237.5285,237.7718,8398.0
2022-07-14 15:30:00,244.41,244.67,244.04,244.11,12289.0,237.7718,238.0247,237.4118,237.4799,12289.0
2022-07-14 15:40:00,244.13,244.48,244.0,244.2,19204.0,237.4994,237.8399,237.3729,237.5675,19204.0
2022-07-14 15:50:00,244.2,244.89,244.2,244.58,76181.0,237.5675,238.2387,237.5675,237.9371,76181.0
2022-07-15 09:30:00,248.62,249.06,247.09,248.15,52517.0,241.8674,242.2955,240.379,241.4102,52517.0
2022-07-15 09:40:00,248.41,248.41,246.07,246.17,6000.0,241.6631,241.6631,239.3867,239.484,6000.0
2022-07-15 09:50:00,245.93,246.16,244.89,245.81,9922.0,239.2505,239.4742,238.2387,239.1337,9922.0
2022-07-15 10:00:00,246.06,247.79,246.02,246.14,18556.0,239.3769,241.06,239.338,239.4548,18556.0
2022-07-15 10:10:00,246.33,247.13,246.25,246.81,6098.0,239.6396,240.4179,239.5618,240.1066,6098.0
2022-07-15 10:20:00,246.84,247.12,246.3,247.12,8840.0,240.1358,240.4082,239.6104,240.4082,8840.0
2022-07-15 10:30:00,247.34,247.54,246.49,246.53,6922.0,240.6222,240.8167,239.7953,239.8342,6922.0
2022-07-15 10:40:00,246.55,247.14,246.47,247.09,9747.0,239.8536,240.4276,239.7758,240.379,9747.0
2022-07-15 10:50:00,247.05,247.44,246.8,247.44,5817.0,240.3401,240.7195,240.0968,240.7195,5817.0
2022-07-15 11:00:00,247.41,247.81,247.2,247.78,7299.0,240.6903,241.0794,240.486,241.0502,7299.0
2022-07-15 11:10:00,247.83,248.05,247.48,247.71,11679.0,241.0989,241.3129,240.7584,240.9821,11679.0
2022-07-15 11:20:00,247.79,248.26,247.12,247.2,6406.0,241.06,241.5172,240.4082,240.486,6406.0
2022-07-15 11:30:00,247.23,247.76,247.1,247.5,9458.0,240.5152,241.0308,240.3887,240.7778,9458.0
2022-07-15 11:40:00,247.39,247.39,246.86,247.24,6289.0,240.6708,240.6708,240.1552,240.5249,6289.0
2022-07-15 11:50:00,247.01,247.76,246.82,247.54,15635.0,240.3011,241.0308,240.1163,240.8167,15635.0
2022-07-15 12:00:00,247.47,247.61,246.58,246.58,6151.0,240.7486,240.8848,239.8828,239.8828,6151.0
2022-07-15 12:10:00,246.55,246.62,246.22,246.57,6509.0,239.8536,239.9217,239.5326,239.8731,6509.0
2022-07-15 12:20:00,246.55,246.62,245.94,245.97,4692.0,239.8536,239.9217,239.2602,239.2894,4692.0
2022-07-15 12:30:00,245.94,246.04,245.62,245.72,6004.0,239.2602,239.3575,238.9489,239.0462,6004.0
2022-07-15 12:40:00,245.73,245.8,245.37,245.37,7430.0,239.0559,239.124,238.7057,238.7057,7430.0
2022-07-15 12:50:00,245.32,245.64,245.16,245.25,5511.0,238.657,238.9683,238.5014,238.5889,5511.0
2022-07-15 13:00:00,245.19,246.07,245.19,245.97,12002.0,238.5306,239.3867,238.5306,239.2894,12002.0
2022-07-15 13:10:00,246.04,246.14,245.74,245.84,6196.0,239.3575,239.4548,239.0656,239.1629,6196.0
2022-07-15 13:20:00,245.68,245.68,245.01,245.36,6778.0,239.0073,239.0073,238.3555,238.696,6778.0
2022-07-15 13:30:00,245.3,245.7,245.21,245.24,3178.0,238.6376,239.0267,238.55,238.5792,3178.0
2022-07-15 13:40:00,245.15,245.43,245.09,245.3,9425.0,238.4917,238.7641,238.4333,238.6376,9425.0
2022-07-15 13:50:00,245.22,245.51,245.13,245.35,10395.0,238.5598,238.8419,238.4722,238.6862,10395.0
2022-07-15 14:00:00,245.33,245.38,245.15,245.24,7336.0,238.6668,238.7154,238.4917,238.5792,7336.0
2022-07-15 14:10:00,245.3,245.38,244.96,245.12,6134.0,238.6376,238.7154,238.3068,238.4625,6134.0
2022-07-15 14:20:00,245.05,245.08,244.58,244.59,6783.0,238.3944,238.4236,237.9371,237.9469,6783.0
2022-07-15 14:30:00,244.67,244.95,244.45,244.63,10233.0,238.0247,238.2971,237.8107,237.9858,10233.0
2022-07-15 14:40:00,244.61,244.67,244.43,244.53,4026.0,237.9663,238.0247,237.7912,237.8885,4026.0
2022-07-15 14:50:00,244.56,244.87,244.34,244.62,8477.0,237.9177,238.2193,237.7037,237.9761,8477.0
2022-07-15 15:00:00,244.59,245.44,244.59,245.26,5965.0,237.9469,238.7738,237.9469,238.5987,5965.0
2022-07-15 15:10:00,245.21,245.21,244.14,244.31,20309.0,238.55,238.55,237.5091,237.6745,20309.0
2022-07-15 15:20:00,244.33,244.59,243.81,244.33,44981.0,237.6939,237.9469,237.1881,237.6939,44981.0
2022-07-15 15:30:00,244.35,244.86,244.18,244.86,21247.0,237.7134,238.2095,237.548,238.2095,21247.0
2022-07-15 15:40:00,244.85,245.38,244.76,245.28,23423.0,238.1998,238.7154,238.1122,238.6181,23423.0
2022-07-15 15:50:00,245.35,245.9,244.75,245.73,75462.0,238.6862,239.2213,238.1025,239.0559,75462.0
2022-07-18 09:30:00,246.11,247.09,244.32,244.35,25288.0,239.4256,240.379,237.6842,237.7134,25288.0
2022-07-18 09:40:00,243.79,246.12,243.3,244.93,16066.0,237.1686,239.4353,236.6919,238.2776,16066.0
2022-07-18 09:50:00,244.75,245.39,244.34,244.68,12248.0,238.1025,238.7251,237.7037,238.0344,12248.0
2022-07-18 10:00:00,244.82,245.02,242.45,243.0,23054.0,238.1706,238.3652,235.865,236.4001,23054.0
2022-07-18 10:10:00,242.92,243.79,242.69,243.68,29715.0,236.3222,237.1686,236.0985,237.0616,29715.0
2022-07-18 10:20:00,243.78,244.19,243.3,243.97,13108.0,237.1589,237.5577,236.6919,237.3437,13108.0
2022-07-18 10:30:00,244.0,245.09,244.0,245.04,10614.0,237.3729,238.4333,237.3729,238.3846,10614.0
2022-07-18 10:40:00,245.09,245.38,244.45,244.99,7137.0,238.4333,238.7154,237.8107,238.336,7137.0
2022-07-18 10:50:00,244.94,245.3,244.89,245.0,6312.0,238.2874,238.6376,238.2387,238.3457,6312.0
2022-07-18 11:00:00,245.0,245.21,244.71,244.88,11893.0,238.3457,238.55,238.0636,238.229,11893.0
2022-07-18 11:10:00,244.95,244.98,244.43,244.68,7587.0,238.2971,238.3263,237.7912,238.0344,7587.0
2022-07-18 11:20:00,244.74,244.92,244.5,244.78,4877.0,238.0928,238.2679,237.8593,238.1317,4877.0
2022-07-18 11:30:00,244.75,245.25,244.66,245.19,4328.0,238.1025,238.5889,238.015,238.5306,4328.0
2022-07-18 11:40:00,245.06,245.26,244.93,245.26,14747.0,238.4041,238.5987,238.2776,238.5987,14747.0
2022-07-18 11:50:00,245.27,245.72,245.22,245.4,13294.0,238.6084,239.0462,238.5598,238.7349,13294.0
2022-07-18 12:00:00,245.38,245.49,245.05,245.24,6190.0,238.7154,238.8224,238.3944,238.5792,6190.0
2022-07-18 12:10:00,245.18,245.35,244.95,245.04,6153.0,238.5208,238.6862,238.2971,238.3846,6153.0
2022-07-18 12:20:00,245.14,245.16,244.86,244.93,9263.0,238.4819,238.5014,238.2095,238.2776,9263.0
2022-07-18 12:30:00,245.06,245.29,245.06,245.06,2248.0,238.4041,238.6279,238.4041,238.4041,2248.0
2022-07-18 12:40:00,245.02,245.53,245.0,245.39,3570.0,238.3652,238.8613,238.3457,238.7251,3570.0
2022-07-18 12:50:00,245.37,245.4,244.46,244.66,3545.0,238.7057,238.7349,237.8204,238.015,3545.0
2022-07-18 13:00:00,244.77,245.14,244.77,245.0,6587.0,238.122,238.4819,238.122,238.3457,6587.0
2022-07-18 13:10:00,244.92,245.08,244.64,244.7,5971.0,238.2679,238.4236,237.9955,238.0539,5971.0
2022-07-18 13:20:00,244.69,245.3,244.63,245.14,15989.0,238.0441,238.6376,237.9858,238.4819,15989.0
2022-07-18 13:30:00,245.15,245.22,244.36,244.7,8350.0,238.4917,238.5598,237.7231,238.0539,8350.0
2022-07-18 13:40:00,244.65,245.07,244.54,244.92,13328.0,238.0052,238.4138,237.8982,238.2679,13328.0
2022-07-18 13:50:00,244.94,245.13,243.79,243.99,19456.0,238.2874,238.4722,237.1686,237.3632,19456.0
2022-07-18 14:00:00,244.04,244.4,244.02,244.37,6727.0,237.4118,237.762,237.3923,237.7328,6727.0
2022-07-18 14:10:00,244.07,244.24,243.78,244.22,2805.0,237.441,237.6064,237.1589,237.5869,2805.0
2022-07-18 14:20:00,244.17,244.27,243.42,243.55,3929.0,237.5383,237.6356,236.8086,236.9351,3929.0
2022-07-18 14:30:00,243.5,244.15,243.37,244.03,8573.0,236.8865,237.5188,236.76,237.4021,8573.0
2022-07-18 14:40:00,244.04,244.09,243.66,243.91,11752.0,237.4118,237.4604,237.0421,237.2853,11752.0
2022-07-18 14:50:00,243.75,244.02,243.59,243.71,17529.0,237.1297,237.3923,236.974,237.0908,17529.0
2022-07-18 15:00:00,243.85,244.03,243.69,244.01,9130.0,237.227,237.4021,237.0713,237.3826,9130.0
2022-07-18 15:10:00,243.96,244.11,243.68,244.09,10661.0,237.334,237.4799,237.0616,237.4604,10661.0
2022-07-18 15:20:00,244.12,244.16,243.48,243.49,12669.0,237.4896,237.5285,236.867,236.8767,12669.0
2022-07-18 15:30:00,243.36,243.36,242.38,242.4,20741.0,236.7503,236.7503,235.7969,235.8163,20741.0
2022-07-18 15:40:00,242.43,242.63,242.07,242.25,64283.0,235.8455,236.0401,235.4953,235.6704,64283.0
2022-07-18 15:50:00,242.26,243.63,242.18,243.17,172976.0,235.6801,237.0129,235.6023,236.5654,172976.0
2022-07-19 09:30:00,246.21,246.25,245.0,245.67,41968.0,239.5229,239.5618,238.3457,238.9975,41968.0
2022-07-19 09:40:00,245.46,245.46,243.05,243.61,8723.0,238.7932,238.7932,236.4487,236.9935,8723.0
2022-07-19 09:50:00,243.67,244.07,243.25,243.74,19738.0,237.0519,237.441,236.6433,237.12,19738.0
2022-07-19 10:00:00,244.02,245.71,244.02,245.71,8503.0,237.3923,239.0364,237.3923,239.0364,8503.0
2022-07-19 10:10:00,245.75,246.45,245.47,246.39,19064.0,239.0754,239.7563,238.803,239.698,19064.0
2022-07-19 10:20:00,246.51,247.17,246.5,247.0,7635.0,239.8147,240.4568,239.805,240.2914,7635.0
2022-07-19 10:30:00,247.02,247.15,246.12,246.18,8327.0,240.3109,240.4373,239.4353,239.4937,8327.0
2022-07-19 10:40:00,246.16,246.78,245.93,246.66,12635.0,239.4742,240.0774,239.2505,239.9606,12635.0
2022-07-19 10:50:00,246.71,247.45,246.71,247.11,14872.0,240.0093,240.7292,240.0093,240.3984,14872.0
2022-07-19 11:00:00,247.14,247.5,246.91,247.18,13475.0,240.4276,240.7778,240.2039,240.4665,13475.0
2022-07-19 11:10:00,247.12,247.42,246.37,246.47,8510.0,240.4082,240.7,239.6785,239.7758,8510.0
2022-07-19 11:20:00,246.47,247.1,246.22,246.92,10365.0,239.7758,240.3887,239.5326,240.2136,10365.0
2022-07-19 11:30:00,246.88,247.47,246.88,247.29,9887.0,240.1747,240.7486,240.1747,240.5735,9887.0
2022-07-19 11:40:00,247.17,247.25,246.45,246.62,6552.0,240.4568,240.5346,239.7563,239.9217,6552.0
2022-07-19 11:50:00,246.64,247.01,246.55,246.7,6987.0,239.9412,240.3011,239.8536,239.9996,6987.0
2022-07-19 12:00:00,246.55,246.79,246.04,246.24,12533.0,239.8536,240.0871,239.3575,239.5521,12533.0
2022-07-19 12:10:00,246.23,246.29,245.38,245.82,10517.0,239.5423,239.6007,238.7154,239.1435,10517.0
2022-07-19 12:20:00,245.82,246.45,245.77,246.42,9446.0,239.1435,239.7563,239.0948,239.7272,9446.0
2022-07-19 12:30:00,246.43,246.7,246.1,246.27,8633.0,239.7369,239.9996,239.4159,239.5812,8633.0
2022-07-19 12:40:00,246.46,246.64,246.38,246.45,10199.0,239.7661,239.9412,239.6882,239.7563,10199.0
2022-07-19 12:50:00,246.54,246.7,246.38,246.68,5900.0,239.8439,239.9996,239.6882,239.9801,5900.0
2022-07-19 13:00:00,246.73,246.81,246.37,246.47,7874.0,240.0287,240.1066,239.6785,239.7758,7874.0
2022-07-19 13:10:00,246.51,246.64,246.0,246.0,6229.0,239.8147,239.9412,239.3186,239.3186,6229.0
2022-07-19 13:20:00,245.98,246.17,245.86,245.95,10592.0,239.2991,239.484,239.1824,239.2699,10592.0
2022-07-19 13:30:00,245.95,246.17,245.82,246.17,7524.0,239.2699,239.484,239.1435,239.484,7524.0
2022-07-19 13:40:00,246.34,246.48,246.08,246.19,5873.0,239.6493,239.7855,239.3964,239.5034,5873.0
2022-07-19 13:50:00,246.08,246.71,246.01,246.71,4797.0,239.3964,240.0093,239.3283,240.0093,4797.0
2022-07-19 14:00:00,246.57,247.45,246.57,247.33,11121.0,239.8731,240.7292,239.8731,240.6124,11121.0
2022-07-19 14:10:00,247.27,247.33,246.85,247.0,9593.0,240.5541,240.6124,240.1455,240.2914,9593.0
2022-07-19 14:20:00,247.06,247.06,246.67,246.83,13853.0,240.3498,240.3498,239.9704,240.126,13853.0
2022-07-19 14:30:00,246.83,247.38,246.83,247.17,7920.0,240.126,240.6611,240.126,240.4568,7920.0
2022-07-19 14:40:00,247.11,247.22,246.66,246.88,6142.0,240.3984,240.5054,239.9606,240.1747,6142.0
2022-07-19 14:50:00,246.92,247.33,246.78,247.13,7512.0,240.2136,240.6124,240.0774,240.4179,7512.0
2022-07-19 15:00:00,247.21,247.21,246.82,247.05,8674.0,240.4957,240.4957,240.1163,240.3401,8674.0
2022-07-19 15:10:00,247.05,247.26,246.74,247.24,10106.0,240.3401,240.5443,240.0385,240.5249,10106.0
2022-07-19 15:20:00,247.23,247.53,247.12,247.38,11213.0,240.5152,240.807,240.4082,240.6611,11213.0
2022-07-19 15:30:00,247.43,247.52,247.03,247.48,23208.0,240.7097,240.7973,240.3206,240.7584,23208.0
2022-07-19 15:40:00,247.52,248.01,247.41,247.79,20711.0,240.7973,241.274,240.6903,241.06,20711.0
2022-07-19 15:50:00,247.54,247.86,247.09,247.32,116831.0,240.8167,241.1281,240.379,240.6027,116831.0
2022-07-20 09:30:00,248.25,249.16,247.8,248.92,22839.0,241.5075,242.3927,241.0697,242.1593,22839.0
2022-07-20 09:40:00,248.97,248.97,247.1,247.81,6216.0,242.2079,242.2079,240.3887,241.0794,6216.0
2022-07-20 09:50:00,247.79,248.21,247.02,247.03,5529.0,241.06,241.4685,240.3109,240.3206,5529.0
2022-07-20 10:00:00,247.0,247.18,246.18,247.18,7803.0,240.2914,240.4665,239.4937,240.4665,7803.0
2022-07-20 10:10:00,247.54,247.73,247.07,247.73,8964.0,240.8167,241.0016,240.3595,241.0016,8964.0
2022-07-20 10:20:00,247.47,248.11,247.33,247.87,11595.0,240.7486,241.3713,240.6124,241.1378,11595.0
2022-07-20 10:30:00,247.87,248.71,247.62,248.26,9050.0,241.1378,241.955,240.8946,241.5172,9050.0
2022-07-20 10:40:00,248.19,248.38,247.96,248.22,20288.0,241.4491,241.6339,241.2253,241.4783,20288.0
2022-07-20 10:50:00,248.23,248.9,248.08,248.84,17031.0,241.488,242.1398,241.3421,242.0814,17031.0
2022-07-20 11:00:00,248.77,249.53,248.45,249.35,14878.0,242.0133,242.7527,241.702,242.5776,14878.0
2022-07-20 11:10:00,249.34,249.34,248.62,248.7,12091.0,242.5679,242.5679,241.8674,241.9452,12091.0
2022-07-20 11:20:00,248.59,248.79,248.0,248.73,13975.0,241.8382,242.0328,241.2642,241.9744,13975.0
2022-07-20 11:30:00,248.69,248.95,248.18,248.18,12889.0,241.9355,242.1884,241.4394,241.4394,12889.0
2022-07-20 11:40:00,248.11,248.54,248.11,248.13,7877.0,241.3713,241.7896,241.3713,241.3907,7877.0
2022-07-20 11:50:00,248.17,248.21,247.76,248.21,9387.0,241.4296,241.4685,241.0308,241.4685,9387.0
2022-07-20 12:00:00,248.2,248.28,247.92,248.2,5777.0,241.4588,241.5366,241.1864,241.4588,5777.0
2022-07-20 12:10:00,248.42,248.42,247.78,247.89,5609.0,241.6728,241.6728,241.0502,241.1572,5609.0
2022-07-20 12:20:00,247.92,248.15,247.85,247.94,4014.0,241.1864,241.4102,241.1183,241.2059,4014.0
2022-07-20 12:30:00,247.92,248.18,247.92,248.03,3389.0,241.1864,241.4394,241.1864,241.2934,3389.0
2022-07-20 12:40:00,248.17,248.18,247.39,247.39,12599.0,241.4296,241.4394,240.6708,240.6708,12599.0
2022-07-20 12:50:00,247.45,248.11,247.45,247.88,5282.0,240.7292,241.3713,240.7292,241.1475,5282.0
2022-07-20 13:00:00,247.89,247.89,247.52,247.82,6597.0,241.1572,241.1572,240.7973,241.0891,6597.0
2022-07-20 13:10:00,247.69,247.69,247.38,247.56,5737.0,240.9627,240.9627,240.6611,240.8362,5737.0
2022-07-20 13:20:00,247.64,248.22,247.36,248.22,6544.0,240.914,241.4783,240.6416,241.4783,6544.0
2022-07-20 13:30:00,248.15,248.45,247.93,248.37,7336.0,241.4102,241.702,241.1962,241.6242,7336.0
2022-07-20 13:40:00,248.48,248.48,248.01,248.04,4524.0,241.7312,241.7312,241.274,241.3032,4524.0
2022-07-20 13:50:00,248.11,248.25,247.43,247.56,4814.0,241.3713,241.5075,240.7097,240.8362,4814.0
2022-07-20 14:00:00,247.67,247.92,247.54,247.7,7212.0,240.9432,241.1864,240.8167,240.9724,7212.0
2022-07-20 14:10:00,247.66,247.85,247.55,247.8,5484.0,240.9335,241.1183,240.8265,241.0697,5484.0
2022-07-20 14:20:00,247.89,248.48,247.87,248.45,4401.0,241.1572,241.7312,241.1378,241.702,4401.0
2022-07-20 14:30:00,248.4,248.76,248.2,248.69,15258.0,241.6534,242.0036,241.4588,241.9355,15258.0
2022-07-20 14:40:00,248.83,248.84,248.45,248.84,18957.0,242.0717,242.0814,241.702,242.0814,18957.0
2022-07-20 14:50:00,248.8,248.8,248.17,248.66,7421.0,242.0425,242.0425,241.4296,241.9063,7421.0
2022-07-20 15:00:00,248.69,249.32,248.69,249.12,10319.0,241.9355,242.5484,241.9355,242.3538,10319.0
2022-07-20 15:10:00,249.1,249.66,249.1,249.58,12692.0,242.3344,242.8792,242.3344,242.8013,12692.0
2022-07-20 15:20:00,249.58,249.81,249.26,249.81,8635.0,242.8013,243.0251,242.49,243.0251,8635.0
2022-07-20 15:30:00,249.82,249.97,249.65,249.71,14790.0,243.0348,243.1807,242.8694,242.9278,14790.0
2022-07-20 15:40:00,249.66,250.52,249.66,250.34,33734.0,242.8792,243.7158,242.8792,243.5407,33734.0
2022-07-20 15:50:00,250.31,250.46,249.36,249.63,127083.0,243.5115,243.6574,242.5873,242.85,127083.0
2022-07-21 09:30:00,250.46,251.25,249.72,251.25,21364.0,243.6574,244.426,242.9375,244.426,21364.0
2022-07-21 09:40:00,250.88,252.35,250.49,251.92,14931.0,244.066,245.4961,243.6866,245.0778,14931.0
2022-07-21 09:50:00,251.89,253.93,251.88,252.43,12295.0,245.0486,247.0332,245.0389,245.5739,12295.0
2022-07-21 10:00:00,252.75,253.52,252.71,253.13,13871.0,245.8852,246.6343,245.8463,246.2549,13871.0
2022-07-21 10:10:00,253.16,254.39,253.01,254.16,19402.0,246.2841,247.4807,246.1382,247.2569,19402.0
2022-07-21 10:20:00,254.06,254.07,252.23,253.03,22370.0,247.1597,247.1694,245.3794,246.1576,22370.0
2022-07-21 10:30:00,253.11,253.26,252.44,253.07,32389.0,246.2355,246.3814,245.5837,246.1965,32389.0
2022-07-21 10:40:00,253.12,253.38,252.73,252.87,8753.0,246.2452,246.4981,245.8658,246.002,8753.0
2022-07-21 10:50:00,252.95,253.67,252.92,253.48,8268.0,246.0798,246.7803,246.0506,246.5954,8268.0
2022-07-21 11:00:00,253.39,254.08,253.19,253.67,8506.0,246.5079,247.1791,246.3133,246.7803,8506.0
2022-07-21 11:10:00,253.76,254.71,253.69,254.55,19793.0,246.8678,247.792,246.7997,247.6363,19793.0
2022-07-21 11:20:00,254.5,254.6,254.14,254.55,10260.0,247.5877,247.685,247.2375,247.6363,10260.0
2022-07-21 11:30:00,254.57,255.22,254.31,254.87,7246.0,247.6558,248.2882,247.4029,247.9477,7246.0
2022-07-21 11:40:00,254.86,254.87,254.46,254.51,10053.0,247.9379,247.9477,247.5488,247.5974,10053.0
2022-07-21 11:50:00,254.54,254.87,254.51,254.7,6544.0,247.6266,247.9477,247.5974,247.7823,6544.0
2022-07-21 12:00:00,254.72,255.94,254.68,255.94,8960.0,247.8017,248.9886,247.7628,248.9886,8960.0
2022-07-21 12:10:00,255.92,256.26,255.62,256.2,15092.0,248.9691,249.2999,248.6773,249.2415,15092.0
2022-07-21 12:20:00,256.19,256.4,255.52,256.01,18200.0,249.2318,249.4361,248.58,249.0567,18200.0
2022-07-21 12:30:00,256.04,256.34,255.83,255.83,5156.0,249.0859,249.3777,248.8816,248.8816,5156.0
2022-07-21 12:40:00,255.76,255.81,255.49,255.59,6829.0,248.8135,248.8621,248.5508,248.6481,6829.0
2022-07-21 12:50:00,255.59,255.77,255.18,255.26,6908.0,248.6481,248.8232,248.2492,248.3271,6908.0
2022-07-21 13:00:00,255.29,255.57,255.17,255.17,9926.0,248.3563,248.6286,248.2395,248.2395,9926.0
2022-07-21 13:10:00,255.19,255.33,255.02,255.04,7805.0,248.259,248.3952,248.0936,248.113,7805.0
2022-07-21 13:20:00,254.99,255.44,254.68,254.95,6005.0,248.0644,248.5022,247.7628,248.0255,6005.0
2022-07-21 13:30:00,254.94,255.47,254.22,255.33,12368.0,248.0158,248.5314,247.3153,248.3952,12368.0
2022-07-21 13:40:00,255.35,255.64,255.0,255.53,9456.0,248.4146,248.6967,248.0741,248.5897,9456.0
2022-07-21 13:50:00,255.51,255.76,255.48,255.53,16423.0,248.5703,248.8135,248.5411,248.5897,16423.0
2022-07-21 14:00:00,255.62,255.88,255.36,255.82,4767.0,248.6773,248.9302,248.4243,248.8719,4767.0
2022-07-21 14:10:00,255.83,255.94,255.65,255.89,6159.0,248.8816,248.9886,248.7065,248.94,6159.0
2022-07-21 14:20:00,255.82,256.03,255.59,255.9,6882.0,248.8719,249.0762,248.6481,248.9497,6882.0
2022-07-21 14:30:00,255.94,256.07,255.79,256.05,6436.0,248.9886,249.1151,248.8427,249.0956,6436.0
2022-07-21 14:40:00,255.96,256.11,255.55,255.71,6553.0,249.0081,249.154,248.6092,248.7648,6553.0
2022-07-21 14:50:00,255.8,255.9,255.54,255.61,10619.0,248.8524,248.9497,248.5995,248.6676,10619.0
2022-07-21 15:00:00,255.62,256.15,255.57,256.15,14138.0,248.6773,249.1929,248.6286,249.1929,14138.0
2022-07-21 15:10:00,256.12,256.13,255.5,255.64,8531.0,249.1637,249.1734,248.5605,248.6967,8531.0
2022-07-21 15:20:00,255.66,256.18,255.64,256.11,11170.0,248.7162,249.2221,248.6967,249.154,11170.0
2022-07-21 15:30:00,256.01,256.2,255.83,256.02,15838.0,249.0567,249.2415,248.8816,249.0664,15838.0
2022-07-21 15:40:00,256.1,256.27,256.01,256.2,25869.0,249.1443,249.3096,249.0567,249.2415,25869.0
2022-07-21 15:50:00,256.3,257.09,256.3,256.59,121595.0,249.3388,250.1074,249.3388,249.6209,121595.0
2022-07-22 09:30:00,258.65,263.24,256.86,261.29,80770.0,251.625,256.0903,249.8836,254.1933,80770.0
2022-07-22 09:40:00,261.28,261.28,259.91,260.48,32249.0,254.1836,254.1836,252.8508,253.4053,32249.0
2022-07-22 09:50:00,260.35,261.12,259.87,260.85,29788.0,253.2788,254.0279,252.8119,253.7652,29788.0
2022-07-22 10:00:00,261.03,261.38,260.54,261.0,30978.0,253.9404,254.2808,253.4637,253.9112,30978.0
2022-07-22 10:10:00,260.99,262.0,260.85,261.47,36870.0,253.9014,254.884,253.7652,254.3684,36870.0
2022-07-22 10:20:00,261.37,261.37,259.89,260.22,43034.0,254.2711,254.2711,252.8313,253.1524,43034.0
2022-07-22 10:30:00,260.31,260.32,259.83,260.22,15127.0,253.2399,253.2496,252.7729,253.1524,15127.0
2022-07-22 10:40:00,260.16,260.6,259.7,260.07,12746.0,253.094,253.522,252.6465,253.0064,12746.0
2022-07-22 10:50:00,259.96,260.49,259.96,260.2,10139.0,252.8994,253.415,252.8994,253.1329,10139.0
2022-07-22 11:00:00,260.28,260.35,259.66,260.35,18816.0,253.2107,253.2788,252.6076,253.2788,18816.0
2022-07-22 11:10:00,260.31,260.5,260.18,260.41,21190.0,253.2399,253.4247,253.1134,253.3372,21190.0
2022-07-22 11:20:00,260.38,260.46,259.47,259.52,10930.0,253.308,253.3858,252.4227,252.4714,10930.0
2022-07-22 11:30:00,259.66,259.85,259.22,259.77,13151.0,252.6076,252.7924,252.1795,252.7146,13151.0
2022-07-22 11:40:00,259.73,259.86,259.31,259.49,10753.0,252.6757,252.8021,252.2671,252.4422,10753.0
2022-07-22 11:50:00,259.54,259.64,259.08,259.55,13620.0,252.4908,252.5881,252.0433,252.5005,13620.0
2022-07-22 12:00:00,259.5,259.57,258.74,258.8,12578.0,252.4519,252.52,251.7125,251.7709,12578.0
2022-07-22 12:10:00,258.71,259.42,258.71,259.32,14937.0,251.6834,252.3741,251.6834,252.2768,14937.0
2022-07-22 12:20:00,259.27,259.5,259.14,259.38,7243.0,252.2282,252.4519,252.1017,252.3352,7243.0
2022-07-22 12:30:00,259.42,259.54,258.97,259.09,7655.0,252.3741,252.4908,251.9363,252.053,7655.0
2022-07-22 12:40:00,259.09,259.11,258.71,259.06,9360.0,252.053,252.0725,251.6834,252.0239,9360.0
2022-07-22 12:50:00,259.06,259.07,258.62,258.85,10053.0,252.0239,252.0336,251.5958,251.8196,10053.0
2022-07-22 13:00:00,258.74,258.97,258.48,258.9,10892.0,251.7125,251.9363,251.4596,251.8682,10892.0
2022-07-22 13:10:00,258.95,259.09,258.64,258.86,18000.0,251.9168,252.053,251.6153,251.8293,18000.0
2022-07-22 13:20:00,258.85,258.94,258.49,258.74,15014.0,251.8196,251.9071,251.4693,251.7125,15014.0
2022-07-22 13:30:00,258.74,258.95,258.29,258.77,18425.0,251.7125,251.9168,251.2748,251.7417,18425.0
2022-07-22 13:40:00,258.71,258.91,258.52,258.88,11335.0,251.6834,251.8779,251.4985,251.8487,11335.0
2022-07-22 13:50:00,258.84,258.97,258.62,258.88,17564.0,251.8098,251.9363,251.5958,251.8487,17564.0
2022-07-22 14:00:00,258.83,258.86,258.37,258.5,12135.0,251.8001,251.8293,251.3526,251.4791,12135.0
2022-07-22 14:10:00,258.38,258.75,258.33,258.72,10538.0,251.3623,251.7223,251.3137,251.6931,10538.0
2022-07-22 14:20:00,258.73,259.08,258.48,259.07,14120.0,251.7028,252.0433,251.4596,252.0336,14120.0
2022-07-22 14:30:00,259.05,259.24,258.51,258.75,17342.0,252.0141,252.199,251.4888,251.7223,17342.0
2022-07-22 14:40:00,258.74,258.76,257.97,258.07,15340.0,251.7125,251.732,250.9635,251.0607,15340.0
2022-07-22 14:50:00,258.17,258.34,258.03,258.2,14362.0,251.158,251.3234,251.0218,251.1872,14362.0
2022-07-22 15:00:00,258.17,258.69,258.1,258.15,12007.0,251.158,251.6639,251.0899,251.1386,12007.0
2022-07-22 15:10:00,258.12,258.57,257.92,258.23,15333.0,251.1094,251.5472,250.9148,251.2164,15333.0
2022-07-22 15:20:00,258.24,258.6,258.2,258.45,18167.0,251.2261,251.5764,251.1872,251.4304,18167.0
2022-07-22 15:30:00,258.51,258.75,258.25,258.45,21283.0,251.4888,251.7223,251.2359,251.4304,21283.0
2022-07-22 15:40:00,258.45,258.79,258.38,258.58,34462.0,251.4304,251.7612,251.3623,251.5569,34462.0
2022-07-22 15:50:00,258.57,259.11,258.34,259.08,111621.0,251.5472,252.0725,251.3234,252.0433,111621.0
2022-07-25 09:30:00,257.81,259.37,256.11,256.21,47297.0,250.8078,252.3254,249.154,249.2513,47297.0
2022-07-25 09:40:00,256.22,257.39,255.77,257.38,10272.0,249.261,250.3992,248.8232,250.3895,10272.0
2022-07-25 09:50:00,257.17,257.78,256.68,257.75,20400.0,250.1852,250.7786,249.7085,250.7494,20400.0
2022-07-25 10:00:00,257.85,258.58,257.5,258.28,18274.0,250.8467,251.5569,250.5062,251.265,18274.0
2022-07-25 10:10:00,258.17,259.38,258.17,258.89,15535.0,251.158,252.3352,251.158,251.8585,15535.0
2022-07-25 10:20:00,258.75,258.85,257.65,258.55,9595.0,251.7223,251.8196,250.6522,251.5277,9595.0
2022-07-25 10:30:00,258.54,258.54,257.71,258.14,5752.0,251.518,251.518,250.7105,251.1288,5752.0
2022-07-25 10:40:00,258.04,259.53,257.88,258.64,18523.0,251.0316,252.4811,250.8759,251.6153,18523.0
2022-07-25 10:50:00,258.7,258.7,257.88,258.56,8601.0,251.6736,251.6736,250.8759,251.5374,8601.0
2022-07-25 11:00:00,258.58,259.63,258.45,259.47,12990.0,251.5569,252.5784,251.4304,252.4227,12990.0
2022-07-25 11:10:00,259.5,259.58,258.66,258.73,13807.0,252.4519,252.5297,251.6347,251.7028,13807.0
2022-07-25 11:20:00,258.81,259.28,258.75,259.26,11278.0,251.7806,252.2379,251.7223,252.2184,11278.0
2022-07-25 11:30:00,259.16,259.84,259.01,259.5,14710.0,252.1211,252.7827,251.9752,252.4519,14710.0
2022-07-25 11:40:00,259.54,259.64,259.13,259.13,6980.0,252.4908,252.5881,252.092,252.092,6980.0
2022-07-25 11:50:00,259.12,259.31,258.96,259.12,8463.0,252.0822,252.2671,251.9266,252.0822,8463.0
2022-07-25 12:00:00,259.04,259.72,259.04,259.41,14697.0,252.0044,252.6659,252.0044,252.3644,14697.0
2022-07-25 12:10:00,259.19,259.19,258.16,258.61,9604.0,252.1503,252.1503,251.1483,251.5861,9604.0
2022-07-25 12:20:00,258.58,258.89,258.42,258.69,13173.0,251.5569,251.8585,251.4012,251.6639,13173.0
2022-07-25 12:30:00,258.74,258.93,258.37,258.47,8469.0,251.7125,251.8974,251.3526,251.4499,8469.0
2022-07-25 12:40:00,258.49,258.96,258.36,258.95,5172.0,251.4693,251.9266,251.3429,251.9168,5172.0
2022-07-25 12:50:00,258.96,258.97,258.75,258.8,8347.0,251.9266,251.9363,251.7223,251.7709,8347.0
2022-07-25 13:00:00,258.81,259.17,258.81,259.12,7387.0,251.7806,252.1309,251.7806,252.0822,7387.0
2022-07-25 13:10:00,259.19,259.32,259.07,259.31,5461.0,252.1503,252.2768,252.0336,252.2671,5461.0
2022-07-25 13:20:00,259.27,259.72,259.11,259.11,19931.0,252.2282,252.6659,252.0725,252.0725,19931.0
2022-07-25 13:30:00,259.2,259.26,258.88,259.0,8539.0,252.1601,252.2184,251.8487,251.9655,8539.0
2022-07-25 13:40:00,258.99,259.45,258.82,259.45,16237.0,251.9558,252.4033,251.7904,252.4033,16237.0
2022-07-25 13:50:00,259.36,259.42,259.14,259.39,13156.0,252.3157,252.3741,252.1017,252.3449,13156.0
2022-07-25 14:00:00,259.2,259.37,258.7,258.7,14603.0,252.1601,252.3254,251.6736,251.6736,14603.0
2022-07-25 14:10:00,258.61,258.98,258.48,258.55,9153.0,251.5861,251.946,251.4596,251.5277,9153.0
2022-07-25 14:20:00,258.5,258.55,258.26,258.41,10691.0,251.4791,251.5277,251.2456,251.3915,10691.0
2022-07-25 14:30:00,258.38,258.55,258.22,258.36,9625.0,251.3623,251.5277,251.2067,251.3429,9625.0
2022-07-25 14:40:00,258.38,258.38,257.52,257.78,12320.0,251.3623,251.3623,250.5257,250.7786,12320.0
2022-07-25 14:50:00,257.82,257.82,257.48,257.58,10413.0,250.8175,250.8175,250.4868,250.5841,10413.0
2022-07-25 15:00:00,257.57,257.77,256.81,257.09,11269.0,250.5743,250.7689,249.835,250.1074,11269.0
2022-07-25 15:10:00,257.19,258.43,257.1,257.58,41016.0,250.2046,251.411,250.1171,250.5841,41016.0
2022-07-25 15:20:00,257.43,257.9,257.43,257.56,7800.0,250.4381,250.8954,250.4381,250.5646,7800.0
2022-07-25 15:30:00,257.51,258.46,257.45,258.39,18058.0,250.516,251.4402,250.4576,251.3721,18058.0
2022-07-25 15:40:00,258.36,258.54,258.13,258.54,47721.0,251.3429,251.518,251.1191,251.518,47721.0
2022-07-25 15:50:00,258.57,259.2,258.18,259.11,153858.0,251.5472,252.1601,251.1678,252.0725,153858.0
2022-07-26 09:30:00,257.0,257.28,256.02,256.66,30788.0,250.0198,250.2922,249.0664,249.689,30788.0
2022-07-26 09:40:00,256.69,256.69,253.21,253.51,37956.0,249.7182,249.7182,246.3327,246.6246,37956.0
2022-07-26 09:50:00,253.64,254.45,253.17,253.63,33776.0,246.7511,247.5391,246.2938,246.7413,33776.0
2022-07-26 10:00:00,253.46,253.9,252.54,253.64,24409.0,246.576,247.004,245.6809,246.7511,24409.0
2022-07-26 10:10:00,253.63,254.31,253.29,253.61,32883.0,246.7413,247.4029,246.4106,246.7219,32883.0
2022-07-26 10:20:00,253.61,253.62,253.0,253.06,25110.0,246.7219,246.7316,246.1284,246.1868,25110.0
2022-07-26 10:30:00,253.07,254.13,253.04,254.11,15829.0,246.1965,247.2278,246.1674,247.2083,15829.0
2022-07-26 10:40:00,254.04,254.66,254.04,254.47,16785.0,247.1402,247.7434,247.1402,247.5585,16785.0
2022-07-26 10:50:00,254.48,255.25,254.27,255.18,12123.0,247.5683,248.3173,247.364,248.2492,12123.0
2022-07-26 11:00:00,255.21,255.61,255.16,255.56,14632.0,248.2784,248.6676,248.2298,248.6189,14632.0
2022-07-26 11:10:00,255.52,255.66,255.1,255.44,22059.0,248.58,248.7162,248.1714,248.5022,22059.0
2022-07-26 11:20:00,255.39,255.49,254.54,254.57,16856.0,248.4535,248.5508,247.6266,247.6558,16856.0
2022-07-26 11:30:00,254.57,254.62,254.08,254.29,9685.0,247.6558,247.7044,247.1791,247.3834,9685.0
2022-07-26 11:40:00,254.39,254.44,254.06,254.14,6393.0,247.4807,247.5293,247.1597,247.2375,6393.0
2022-07-26 11:50:00,254.14,254.34,253.95,254.07,13776.0,247.2375,247.4321,247.0526,247.1694,13776.0
2022-07-26 12:00:00,254.1,254.36,254.06,254.06,8054.0,247.1986,247.4515,247.1597,247.1597,8054.0
2022-07-26 12:10:00,254.16,254.76,254.06,254.74,6218.0,247.2569,247.8406,247.1597,247.8212,6218.0
2022-07-26 12:20:00,254.77,255.05,254.58,254.9,11266.0,247.8504,248.1228,247.6655,247.9768,11266.0
2022-07-26 12:30:00,254.95,255.43,254.85,255.36,8507.0,248.0255,248.4924,247.9282,248.4243,8507.0
2022-07-26 12:40:00,255.36,255.65,255.08,255.55,15408.0,248.4243,248.7065,248.152,248.6092,15408.0
2022-07-26 12:50:00,255.59,255.62,255.14,255.24,7516.0,248.6481,248.6773,248.2103,248.3076,7516.0
2022-07-26 13:00:00,255.11,255.8,255.0,255.8,9081.0,248.1811,248.8524,248.0741,248.8524,9081.0
2022-07-26 13:10:00,255.87,256.18,255.78,255.78,20087.0,248.9205,249.2221,248.8329,248.8329,20087.0
2022-07-26 13:20:00,255.79,256.02,255.41,255.97,16952.0,248.8427,249.0664,248.473,249.0178,16952.0
2022-07-26 13:30:00,255.83,255.9,255.37,255.37,10964.0,248.8816,248.9497,248.4341,248.4341,10964.0
2022-07-26 13:40:00,255.33,255.57,255.32,255.34,7469.0,248.3952,248.6286,248.3854,248.4049,7469.0
2022-07-26 13:50:00,255.34,255.53,255.22,255.31,4974.0,248.4049,248.5897,248.2882,248.3757,4974.0
2022-07-26 14:00:00,255.33,256.02,255.18,255.18,7201.0,248.3952,249.0664,248.2492,248.2492,7201.0
2022-07-26 14:10:00,255.2,255.25,254.76,254.86,7361.0,248.2687,248.3173,247.8406,247.9379,7361.0
2022-07-26 14:20:00,254.79,254.87,254.61,254.69,11127.0,247.8698,247.9477,247.6947,247.7725,11127.0
2022-07-26 14:30:00,254.67,254.76,254.38,254.39,11981.0,247.7531,247.8406,247.471,247.4807,11981.0
2022-07-26 14:40:00,254.37,254.54,254.27,254.46,11732.0,247.4612,247.6266,247.364,247.5488,11732.0
2022-07-26 14:50:00,254.45,254.66,253.85,254.01,17614.0,247.5391,247.7434,246.9554,247.111,17614.0
2022-07-26 15:00:00,253.99,254.2,253.51,253.71,16377.0,247.0916,247.2959,246.6246,246.8192,16377.0
2022-07-26 15:10:00,253.75,254.41,253.69,254.23,20792.0,246.8581,247.5002,246.7997,247.325,20792.0
2022-07-26 15:20:00,254.3,254.42,254.01,254.35,18839.0,247.3931,247.5099,247.111,247.4418,18839.0
2022-07-26 15:30:00,254.35,254.4,253.92,254.34,29641.0,247.4418,247.4904,247.0235,247.4321,29641.0
2022-07-26 15:40:00,254.36,254.39,253.64,253.88,38777.0,247.4515,247.4807,246.7511,246.9845,38777.0
2022-07-26 15:50:00,254.0,254.81,253.63,254.29,117141.0,247.1013,247.8893,246.7413,247.3834,117141.0
2022-07-27 09:30:00,226.19,226.19,220.74,224.8,595925.0,220.0466,220.0466,214.7446,218.6944,595925.0
2022-07-27 09:40:00,224.83,229.09,223.88,228.39,392593.0,218.7236,222.8679,217.7994,222.1869,392593.0
2022-07-27 09:50:00,228.29,229.98,223.72,224.68,205856.0,222.0896,223.7337,217.6437,218.5776,205856.0
2022-07-27 10:00:00,224.25,227.9,223.03,225.17,148380.0,218.1593,221.7102,216.9724,219.0543,148380.0
2022-07-27 10:10:00,225.04,225.54,223.52,223.81,90950.0,218.9278,219.4143,217.4491,217.7313,90950.0
2022-07-27 10:20:00,223.5,224.49,223.2,224.21,127812.0,217.4297,218.3928,217.1378,218.1204,127812.0
2022-07-27 10:30:00,224.18,224.22,222.75,223.63,65359.0,218.0912,218.1301,216.7,217.5561,65359.0
2022-07-27 10:40:00,223.54,223.92,222.8,223.43,61107.0,217.4686,217.8383,216.7487,217.3616,61107.0
2022-07-27 10:50:00,223.43,224.38,222.93,224.34,68656.0,217.3616,218.2858,216.8752,218.2469,68656.0
2022-07-27 11:00:00,224.32,226.5,223.93,225.88,118807.0,218.2274,220.3482,217.848,219.745,118807.0
2022-07-27 11:10:00,225.86,226.34,225.21,225.26,79035.0,219.7256,220.1925,219.0932,219.1419,79035.0
2022-07-27 11:20:00,225.33,226.01,225.12,225.93,78395.0,219.21,219.8715,219.0057,219.7937,78395.0
2022-07-27 11:30:00,225.92,230.23,225.68,230.09,97826.0,219.7839,223.9769,219.5505,223.8407,97826.0
2022-07-27 11:40:00,230.13,231.59,228.28,231.19,204380.0,223.8796,225.2999,222.0798,224.9108,204380.0
2022-07-27 11:50:00,231.03,231.85,230.1,230.68,141449.0,224.7552,225.5529,223.8504,224.4147,141449.0
2022-07-27 12:00:00,230.7,232.21,230.09,230.47,130906.0,224.4341,225.9031,223.8407,224.2104,130906.0
2022-07-27 12:10:00,230.47,230.71,228.47,229.7,101927.0,224.2104,224.4439,222.2647,223.4613,101927.0
2022-07-27 12:20:00,229.6,231.31,229.28,230.49,47171.0,223.364,225.0276,223.0527,224.2298,47171.0
2022-07-27 12:30:00,230.6,230.98,229.38,230.3,57701.0,224.3368,224.7065,223.15,224.045,57701.0
2022-07-27 12:40:00,230.28,231.1,230.23,230.67,65837.0,224.0255,224.8233,223.9769,224.4049,65837.0
2022-07-27 12:50:00,230.72,230.85,230.31,230.4,35023.0,224.4536,224.58,224.0547,224.1423,35023.0
2022-07-27 13:00:00,230.47,230.54,229.58,229.79,56356.0,224.2104,224.2785,223.3445,223.5488,56356.0
2022-07-27 13:10:00,229.82,229.95,229.37,229.88,39081.0,223.578,223.7045,223.1402,223.6364,39081.0
2022-07-27 13:20:00,229.97,229.97,228.7,229.02,44661.0,223.7239,223.7239,222.4884,222.7998,44661.0
2022-07-27 13:30:00,228.94,229.25,228.51,229.12,31023.0,222.7219,223.0235,222.3036,222.897,31023.0
2022-07-27 13:40:00,229.19,230.01,229.18,229.4,21542.0,222.9651,223.7629,222.9554,223.1694,21542.0
2022-07-27 13:50:00,229.5,231.39,229.47,230.99,31102.0,223.2667,225.1054,223.2375,224.7162,31102.0
2022-07-27 14:00:00,230.99,231.58,230.21,230.32,95325.0,224.7162,225.2902,223.9574,224.0644,95325.0
2022-07-27 14:10:00,230.37,231.13,230.18,230.91,64226.0,224.1131,224.8524,223.9282,224.6384,64226.0
2022-07-27 14:20:00,230.95,231.25,230.75,230.96,81615.0,224.6773,224.9692,224.4828,224.6871,81615.0
2022-07-27 14:30:00,230.97,231.58,229.99,231.31,91852.0,224.6968,225.2902,223.7434,225.0276,91852.0
2022-07-27 14:40:00,231.36,232.48,231.25,231.73,77010.0,225.0762,226.1658,224.9692,225.4361,77010.0
2022-07-27 14:50:00,231.79,232.98,231.72,232.23,97496.0,225.4945,226.6522,225.4264,225.9226,97496.0
2022-07-27 15:00:00,232.26,233.22,232.02,233.01,60985.0,225.9518,226.8857,225.7183,226.6814,60985.0
2022-07-27 15:10:00,233.0,233.28,232.39,232.89,140874.0,226.6717,226.944,226.0782,226.5646,140874.0
2022-07-27 15:20:00,232.9,233.05,232.31,232.81,217003.0,226.5744,226.7203,226.0004,226.4868,217003.0
2022-07-27 15:30:00,232.81,232.9,231.66,231.93,227308.0,226.4868,226.5744,225.368,225.6307,227308.0
2022-07-27 15:40:00,231.93,232.31,231.52,232.09,206513.0,225.6307,226.0004,225.2319,225.7864,206513.0
2022-07-27 15:50:00,232.13,232.68,229.75,231.97,681287.0,225.8253,226.3603,223.5099,225.6696,681287.0
2022-07-28 09:30:00,230.83,235.71,230.51,234.54,102191.0,224.5606,229.308,224.2493,228.1698,102191.0
2022-07-28 09:40:00,234.37,237.64,234.33,235.7,43563.0,228.0044,231.1856,227.9655,229.2983,43563.0
2022-07-28 09:50:00,235.77,238.8,235.45,238.11,66912.0,229.3664,232.3141,229.0551,231.6429,66912.0
2022-07-28 10:00:00,238.33,240.77,238.32,239.04,43347.0,231.8569,234.2306,231.8472,232.5476,43347.0
2022-07-28 10:10:00,239.18,239.94,239.08,239.75,33322.0,232.6838,233.4232,232.5865,233.2383,33322.0
2022-07-28 10:20:00,239.87,240.81,239.68,240.59,34861.0,233.3551,234.2695,233.1702,234.0555,34861.0
2022-07-28 10:30:00,240.58,241.01,239.77,240.98,31921.0,234.0458,234.4641,233.2578,234.4349,31921.0
2022-07-28 10:40:00,241.1,242.87,241.09,242.85,40683.0,234.5517,236.2736,234.5419,236.2541,40683.0
2022-07-28 10:50:00,242.86,243.18,242.65,242.86,30710.0,236.2639,236.5752,236.0596,236.2639,30710.0
2022-07-28 11:00:00,242.75,243.02,242.7,242.74,33778.0,236.1568,236.4195,236.1082,236.1471,33778.0
2022-07-28 11:10:00,242.74,242.74,240.43,240.62,69333.0,236.1471,236.1471,233.8999,234.0847,69333.0
2022-07-28 11:20:00,240.56,242.15,240.21,242.11,26391.0,234.0263,235.5731,233.6858,235.5342,26391.0
2022-07-28 11:30:00,242.1,242.34,240.35,240.38,25930.0,235.5245,235.758,233.822,233.8512,25930.0
2022-07-28 11:40:00,240.5,240.86,239.92,240.21,21892.0,233.968,234.3182,233.4037,233.6858,21892.0
2022-07-28 11:50:00,240.16,240.39,239.8,239.94,36581.0,233.6372,233.8609,233.287,233.4232,36581.0
2022-07-28 12:00:00,239.94,240.14,239.79,239.86,21126.0,233.4232,233.6177,233.2772,233.3453,21126.0
2022-07-28 12:10:00,239.86,240.19,239.25,239.29,26476.0,233.3453,233.6664,232.7519,232.7908,26476.0
2022-07-28 12:20:00,239.24,241.3,239.12,241.05,35916.0,232.7422,234.7462,232.6254,234.503,35916.0
2022-07-28 12:30:00,241.06,241.69,240.47,241.49,19966.0,234.5127,235.1256,233.9388,234.9311,19966.0
2022-07-28 12:40:00,241.53,241.85,241.27,241.66,19550.0,234.97,235.2813,234.717,235.0964,19550.0
2022-07-28 12:50:00,241.65,242.57,241.65,242.25,29317.0,235.0867,235.9817,235.0867,235.6704,29317.0
2022-07-28 13:00:00,242.17,243.03,242.0,242.25,19832.0,235.5926,236.4292,235.4272,235.6704,19832.0
2022-07-28 13:10:00,242.31,242.61,242.06,242.61,26004.0,235.7288,236.0206,235.4856,236.0206,26004.0
2022-07-28 13:20:00,242.72,243.67,242.72,243.49,31023.0,236.1277,237.0519,236.1277,236.8767,31023.0
2022-07-28 13:30:00,243.53,243.96,243.21,243.21,32234.0,236.9157,237.334,236.6043,236.6043,32234.0
2022-07-28 13:40:00,243.12,243.33,242.39,242.51,34381.0,236.5168,236.7211,235.8066,235.9234,34381.0
2022-07-28 13:50:00,242.45,242.84,242.25,242.75,39886.0,235.865,236.2444,235.6704,236.1568,39886.0
2022-07-28 14:00:00,242.67,243.58,242.21,243.53,18155.0,236.079,236.9643,235.6315,236.9157,18155.0
2022-07-28 14:10:00,243.43,244.26,243.42,244.01,31060.0,236.8184,237.6258,236.8086,237.3826,31060.0
2022-07-28 14:20:00,244.12,244.15,243.68,243.87,21364.0,237.4896,237.5188,237.0616,237.2464,21364.0
2022-07-28 14:30:00,244.0,245.2,243.98,245.09,27603.0,237.3729,238.5403,237.3534,238.4333,27603.0
2022-07-28 14:40:00,245.13,245.23,244.98,245.12,31099.0,238.4722,238.5695,238.3263,238.4625,31099.0
2022-07-28 14:50:00,245.17,245.61,244.82,245.25,18006.0,238.5111,238.9392,238.1706,238.5889,18006.0
2022-07-28 15:00:00,245.24,245.24,243.87,244.16,37974.0,238.5792,238.5792,237.2464,237.5285,37974.0
2022-07-28 15:10:00,244.16,244.45,243.8,244.33,55946.0,237.5285,237.8107,237.1783,237.6939,55946.0
2022-07-28 15:20:00,244.42,244.45,243.73,244.14,45955.0,237.7815,237.8107,237.1102,237.5091,45955.0
2022-07-28 15:30:00,244.11,244.41,243.42,243.53,52082.0,237.4799,237.7718,236.8086,236.9157,52082.0
2022-07-28 15:40:00,243.56,243.69,242.94,243.69,60536.0,236.9448,237.0713,236.3417,237.0713,60536.0
2022-07-28 15:50:00,243.77,243.91,242.72,243.03,160197.0,237.1491,237.2853,236.1277,236.4292,160197.0
2022-07-29 09:30:00,243.0,244.44,242.21,243.41,58185.0,236.4001,237.8009,235.6315,236.7989,58185.0
2022-07-29 09:40:00,243.32,244.0,242.31,243.87,75766.0,236.7114,237.3729,235.7288,237.2464,75766.0
2022-07-29 09:50:00,243.8,244.64,243.66,244.46,39522.0,237.1783,237.9955,237.0421,237.8204,39522.0
2022-07-29 10:00:00,244.47,246.0,244.32,245.74,22977.0,237.8301,239.3186,237.6842,239.0656,22977.0
2022-07-29 10:10:00,245.78,245.84,244.35,244.86,22815.0,239.1045,239.1629,237.7134,238.2095,22815.0
2022-07-29 10:20:00,244.96,245.29,244.3,245.06,24639.0,238.3068,238.6279,237.6647,238.4041,24639.0
2022-07-29 10:30:00,245.06,245.18,244.47,244.79,13668.0,238.4041,238.5208,237.8301,238.1414,13668.0
2022-07-29 10:40:00,244.93,245.08,244.37,244.43,8907.0,238.2776,238.4236,237.7328,237.7912,8907.0
2022-07-29 10:50:00,244.43,244.51,243.85,243.94,23121.0,237.7912,237.869,237.227,237.3145,23121.0
2022-07-29 11:00:00,243.96,244.34,243.8,244.1,76819.0,237.334,237.7037,237.1783,237.4702,76819.0
2022-07-29 11:10:00,244.16,244.16,242.61,242.79,18949.0,237.5285,237.5285,236.0206,236.1958,18949.0
2022-07-29 11:20:00,242.7,243.39,241.96,242.26,23404.0,236.1082,236.7795,235.3883,235.6801,23404.0
2022-07-29 11:30:00,242.27,242.83,242.18,242.78,8035.0,235.6899,236.2347,235.6023,236.186,8035.0
2022-07-29 11:40:00,242.87,243.7,242.87,243.54,11709.0,236.2736,237.081,236.2736,236.9254,11709.0
2022-07-29 11:50:00,243.64,244.44,243.53,244.31,15429.0,237.0227,237.8009,236.9157,237.6745,15429.0
2022-07-29 12:00:00,244.33,244.84,244.33,244.66,14481.0,237.6939,238.1901,237.6939,238.015,14481.0
2022-07-29 12:10:00,244.67,245.31,244.66,245.16,19253.0,238.0247,238.6473,238.015,238.5014,19253.0
2022-07-29 12:20:00,245.25,245.63,245.08,245.48,10122.0,238.5889,238.9586,238.4236,238.8127,10122.0
2022-07-29 12:30:00,245.46,245.64,245.34,245.52,12908.0,238.7932,238.9683,238.6765,238.8516,12908.0
2022-07-29 12:40:00,245.59,245.59,245.13,245.26,9735.0,238.9197,238.9197,238.4722,238.5987,9735.0
2022-07-29 12:50:00,245.25,246.04,245.22,245.5,29905.0,238.5889,239.3575,238.5598,238.8321,29905.0
2022-07-29 13:00:00,245.46,245.53,244.12,244.12,9824.0,238.7932,238.8613,237.4896,237.4896,9824.0
2022-07-29 13:10:00,244.15,244.2,243.37,243.39,17470.0,237.5188,237.5675,236.76,236.7795,17470.0
2022-07-29 13:20:00,243.35,243.51,242.59,242.8,12596.0,236.7405,236.8962,236.0012,236.2055,12596.0
2022-07-29 13:30:00,242.83,243.51,242.83,243.48,14581.0,236.2347,236.8962,236.2347,236.867,14581.0
2022-07-29 13:40:00,243.38,243.81,243.18,243.76,13433.0,236.7697,237.1881,236.5752,237.1394,13433.0
2022-07-29 13:50:00,243.74,244.2,243.74,244.11,11905.0,237.12,237.5675,237.12,237.4799,11905.0
2022-07-29 14:00:00,244.11,244.16,243.75,243.93,12625.0,237.4799,237.5285,237.1297,237.3048,12625.0
2022-07-29 14:10:00,243.87,244.0,243.2,243.33,14479.0,237.2464,237.3729,236.5946,236.7211,14479.0
2022-07-29 14:20:00,243.43,243.5,243.19,243.36,15196.0,236.8184,236.8865,236.5849,236.7503,15196.0
2022-07-29 14:30:00,243.4,243.5,243.05,243.33,24924.0,236.7892,236.8865,236.4487,236.7211,24924.0
2022-07-29 14:40:00,243.29,243.34,242.84,242.89,13843.0,236.6822,236.7308,236.2444,236.293,13843.0
2022-07-29 14:50:00,242.93,243.07,242.6,242.65,16583.0,236.332,236.4681,236.0109,236.0596,16583.0
2022-07-29 15:00:00,242.65,243.36,242.58,243.12,17560.0,236.0596,236.7503,235.9915,236.5168,17560.0
2022-07-29 15:10:00,243.11,243.11,242.37,242.71,14573.0,236.5071,236.5071,235.7872,236.1179,14573.0
2022-07-29 15:20:00,242.67,242.93,242.56,242.93,14280.0,236.079,236.332,235.972,236.332,14280.0
2022-07-29 15:30:00,242.95,243.17,242.74,242.93,27774.0,236.3514,236.5654,236.1471,236.332,27774.0
2022-07-29 15:40:00,242.94,243.12,242.54,242.55,33308.0,236.3417,236.5168,235.9525,235.9623,33308.0
2022-07-29 15:50:00,242.59,242.72,241.48,242.04,179651.0,236.0012,236.1277,234.9213,235.4661,179651.0
2022-08-01 09:30:00,240.38,240.53,238.91,239.75,36190.0,233.8512,233.9971,232.4211,233.2383,36190.0
2022-08-01 09:40:00,239.6,240.12,238.83,239.71,19739.0,233.0924,233.5983,232.3433,233.1994,19739.0
2022-08-01 09:50:00,239.49,241.31,239.24,240.51,56329.0,232.9854,234.756,232.7422,233.9777,56329.0
2022-08-01 10:00:00,240.51,241.95,240.51,241.38,37555.0,233.9777,235.3786,233.9777,234.8241,37555.0
2022-08-01 10:10:00,241.46,242.05,241.09,241.17,33720.0,234.9019,235.4759,234.5419,234.6198,33720.0
2022-08-01 10:20:00,241.17,241.17,239.82,239.84,21436.0,234.6198,234.6198,233.3064,233.3259,21436.0
2022-08-01 10:30:00,240.08,240.29,239.37,239.77,13207.0,233.5594,233.7637,232.8686,233.2578,13207.0
2022-08-01 10:40:00,239.85,241.14,239.85,241.14,22582.0,233.3356,234.5906,233.3356,234.5906,22582.0
2022-08-01 10:50:00,241.1,241.57,240.92,240.96,22782.0,234.5517,235.0089,234.3765,234.4155,22782.0
2022-08-01 11:00:00,241.0,241.11,240.31,240.36,15560.0,234.4544,234.5614,233.7831,233.8318,15560.0
2022-08-01 11:10:00,240.39,240.92,240.26,240.53,23249.0,233.8609,234.3765,233.7345,233.9971,23249.0
2022-08-01 11:20:00,240.53,240.9,240.24,240.88,11382.0,233.9971,234.3571,233.715,234.3376,11382.0
2022-08-01 11:30:00,240.94,240.94,240.6,240.78,11862.0,234.396,234.396,234.0652,234.2403,11862.0
2022-08-01 11:40:00,240.66,240.99,240.59,240.81,14582.0,234.1236,234.4446,234.0555,234.2695,14582.0
2022-08-01 11:50:00,240.84,241.16,240.69,240.75,22827.0,234.2987,234.61,234.1528,234.2112,22827.0
2022-08-01 12:00:00,240.77,240.82,239.9,239.95,15833.0,234.2306,234.2793,233.3842,233.4329,15833.0
2022-08-01 12:10:00,239.91,239.96,239.36,239.6,20365.0,233.394,233.4426,232.8589,233.0924,20365.0
2022-08-01 12:20:00,239.55,240.15,239.43,240.03,10743.0,233.0438,233.6275,232.927,233.5107,10743.0
2022-08-01 12:30:00,240.08,240.51,240.01,240.45,18552.0,233.5594,233.9777,233.4913,233.9193,18552.0
2022-08-01 12:40:00,240.47,241.51,240.12,241.51,92896.0,233.9388,234.9505,233.5983,234.9505,92896.0
2022-08-01 12:50:00,241.56,242.28,241.43,242.05,28310.0,234.9992,235.6996,234.8727,235.4759,28310.0
2022-08-01 13:00:00,242.13,242.83,241.94,242.72,17338.0,235.5537,236.2347,235.3688,236.1277,17338.0
2022-08-01 13:10:00,242.66,243.12,242.61,242.74,24054.0,236.0693,236.5168,236.0206,236.1471,24054.0
2022-08-01 13:20:00,242.57,242.92,242.41,242.74,20910.0,235.9817,236.3222,235.8261,236.1471,20910.0
2022-08-01 13:30:00,242.66,242.82,241.98,242.3,16999.0,236.0693,236.2249,235.4078,235.7191,16999.0
2022-08-01 13:40:00,242.27,242.52,241.66,241.95,16004.0,235.6899,235.9331,235.0964,235.3786,16004.0
2022-08-01 13:50:00,241.91,241.97,241.4,241.68,16636.0,235.3397,235.398,234.8435,235.1159,16636.0
2022-08-01 14:00:00,241.65,242.05,241.16,241.59,32906.0,235.0867,235.4759,234.61,235.0283,32906.0
2022-08-01 14:10:00,241.65,242.16,241.53,241.58,25452.0,235.0867,235.5829,234.97,235.0186,25452.0
2022-08-01 14:20:00,241.62,242.71,241.53,242.02,14730.0,235.0575,236.1179,234.97,235.4467,14730.0
2022-08-01 14:30:00,241.98,242.3,241.88,242.16,15715.0,235.4078,235.7191,235.3105,235.5829,15715.0
2022-08-01 14:40:00,242.15,242.27,241.97,242.07,17603.0,235.5731,235.6899,235.398,235.4953,17603.0
2022-08-01 14:50:00,242.08,242.4,241.95,242.13,31423.0,235.505,235.8163,235.3786,235.5537,31423.0
2022-08-01 15:00:00,242.05,242.28,241.82,242.07,17053.0,235.4759,235.6996,235.2521,235.4953,17053.0
2022-08-01 15:10:00,242.06,242.41,242.01,242.32,19185.0,235.4856,235.8261,235.4369,235.7385,19185.0
2022-08-01 15:20:00,242.35,242.66,241.92,242.22,186718.0,235.7677,236.0693,235.3494,235.6412,186718.0
2022-08-01 15:30:00,242.19,242.62,242.09,242.28,45529.0,235.6121,236.0304,235.5148,235.6996,45529.0
2022-08-01 15:40:00,242.27,243.41,242.27,243.4,67072.0,235.6899,236.7989,235.6899,236.7892,67072.0
2022-08-01 15:50:00,243.46,243.74,242.96,243.01,189937.0,236.8476,237.12,236.3611,236.4098,189937.0
2022-08-02 09:30:00,244.09,244.31,240.42,240.88,27610.0,237.4604,237.6745,233.8901,234.3376,27610.0
2022-08-02 09:40:00,241.0,241.68,240.2,240.57,60743.0,234.4544,235.1159,233.6761,234.0361,60743.0
2022-08-02 09:50:00,240.61,241.36,239.79,240.28,13974.0,234.075,234.8046,233.2772,233.7539,13974.0
2022-08-02 10:00:00,240.34,241.13,240.32,240.71,13116.0,233.8123,234.5808,233.7928,234.1722,13116.0
2022-08-02 10:10:00,240.62,240.62,239.45,239.63,15630.0,234.0847,234.0847,232.9465,233.1216,15630.0
2022-08-02 10:20:00,239.67,240.56,239.48,240.51,20459.0,233.1605,234.0263,232.9757,233.9777,20459.0
2022-08-02 10:30:00,240.52,241.87,240.52,241.41,50143.0,233.9874,235.3007,233.9874,234.8532,50143.0
2022-08-02 10:40:00,241.43,241.74,240.8,241.28,14430.0,234.8727,235.1743,234.2598,234.7268,14430.0
2022-08-02 10:50:00,241.47,241.93,241.12,241.81,43722.0,234.9116,235.3591,234.5711,235.2424,43722.0
2022-08-02 11:00:00,241.91,242.0,241.26,241.58,29508.0,235.3397,235.4272,234.7073,235.0186,29508.0
2022-08-02 11:10:00,241.68,241.77,241.08,241.27,17988.0,235.1159,235.2035,234.5322,234.717,17988.0
2022-08-02 11:20:00,241.24,241.79,241.17,241.64,14839.0,234.6879,235.2229,234.6198,235.077,14839.0
2022-08-02 11:30:00,241.65,242.02,241.29,241.91,24714.0,235.0867,235.4467,234.7365,235.3397,24714.0
2022-08-02 11:40:00,241.9,242.0,241.47,241.7,9805.0,235.3299,235.4272,234.9116,235.1354,9805.0
2022-08-02 11:50:00,241.77,242.24,241.72,241.96,12022.0,235.2035,235.6607,235.1548,235.3883,12022.0
2022-08-02 12:00:00,241.93,242.32,241.68,241.91,50786.0,235.3591,235.7385,235.1159,235.3397,50786.0
2022-08-02 12:10:00,241.93,242.43,241.85,242.32,35782.0,235.3591,235.8455,235.2813,235.7385,35782.0
2022-08-02 12:20:00,242.32,243.48,242.28,243.29,54014.0,235.7385,236.867,235.6996,236.6822,54014.0
2022-08-02 12:30:00,243.23,243.97,243.02,243.97,36707.0,236.6238,237.3437,236.4195,237.3437,36707.0
2022-08-02 12:40:00,243.89,244.82,243.81,244.82,11450.0,237.2659,238.1706,237.1881,238.1706,11450.0
2022-08-02 12:50:00,244.87,245.37,244.42,244.62,21680.0,238.2193,238.7057,237.7815,237.9761,21680.0
2022-08-02 13:00:00,244.62,244.63,243.5,243.88,9849.0,237.9761,237.9858,236.8865,237.2561,9849.0
2022-08-02 13:10:00,243.84,243.9,243.49,243.84,12785.0,237.2172,237.2756,236.8767,237.2172,12785.0
2022-08-02 13:20:00,243.79,243.79,242.87,242.87,15345.0,237.1686,237.1686,236.2736,236.2736,15345.0
2022-08-02 13:30:00,242.84,243.06,242.41,242.78,17938.0,236.2444,236.4584,235.8261,236.186,17938.0
2022-08-02 13:40:00,242.81,243.57,242.79,243.17,14948.0,236.2152,236.9546,236.1958,236.5654,14948.0
2022-08-02 13:50:00,243.15,243.35,242.84,243.19,11809.0,236.546,236.7405,236.2444,236.5849,11809.0
2022-08-02 14:00:00,243.25,243.6,242.81,243.6,11725.0,236.6433,236.9838,236.2152,236.9838,11725.0
2022-08-02 14:10:00,243.65,243.67,243.17,243.28,16185.0,237.0324,237.0519,236.5654,236.6724,16185.0
2022-08-02 14:20:00,243.26,243.84,243.15,243.77,16788.0,236.653,237.2172,236.546,237.1491,16788.0
2022-08-02 14:30:00,243.82,244.3,243.79,244.1,16788.0,237.1978,237.6647,237.1686,237.4702,16788.0
2022-08-02 14:40:00,244.11,244.44,243.71,244.08,13760.0,237.4799,237.8009,237.0908,237.4507,13760.0
2022-08-02 14:50:00,244.12,244.26,243.66,244.09,18776.0,237.4896,237.6258,237.0421,237.4604,18776.0
2022-08-02 15:00:00,244.09,244.59,243.87,244.46,17385.0,237.4604,237.9469,237.2464,237.8204,17385.0
2022-08-02 15:10:00,244.43,244.72,244.05,244.08,22372.0,237.7912,238.0733,237.4215,237.4507,22372.0
2022-08-02 15:20:00,244.03,244.41,243.81,244.41,34660.0,237.4021,237.7718,237.1881,237.7718,34660.0
2022-08-02 15:30:00,244.38,245.32,244.32,245.15,33172.0,237.7426,238.657,237.6842,238.4917,33172.0
2022-08-02 15:40:00,245.21,245.23,244.67,244.68,64220.0,238.55,238.5695,238.0247,238.0344,64220.0
2022-08-02 15:50:00,244.62,244.68,243.34,243.81,194573.0,237.9761,238.0344,236.7308,237.1881,194573.0
2022-08-03 09:30:00,242.79,243.23,240.99,241.0,32357.0,236.1958,236.6238,234.4446,234.4544,32357.0
2022-08-03 09:40:00,241.08,241.9,239.92,241.22,22365.0,234.5322,235.3299,233.4037,234.6684,22365.0
2022-08-03 09:50:00,240.86,241.72,239.75,240.99,59840.0,234.3182,235.1548,233.2383,234.4446,59840.0
2022-08-03 10:00:00,240.66,240.73,239.63,239.88,24355.0,234.1236,234.1917,233.1216,233.3648,24355.0
2022-08-03 10:10:00,239.85,239.89,238.37,238.63,53157.0,233.3356,233.3745,231.8958,232.1487,53157.0
2022-08-03 10:20:00,238.86,239.02,237.82,238.67,86666.0,232.3725,232.5281,231.3607,232.1877,86666.0
2022-08-03 10:30:00,238.79,239.67,238.38,239.2,32356.0,232.3044,233.1605,231.9055,232.7033,32356.0
2022-08-03 10:40:00,239.06,239.11,238.69,239.02,39229.0,232.5671,232.6157,232.2071,232.5281,39229.0
2022-08-03 10:50:00,239.06,239.46,238.65,238.65,27031.0,232.5671,232.9562,232.1682,232.1682,27031.0
2022-08-03 11:00:00,238.76,239.24,238.76,238.95,11388.0,232.2752,232.7422,232.2752,232.46,11388.0
2022-08-03 11:10:00,238.95,239.17,238.63,238.98,29432.0,232.46,232.6741,232.1487,232.4892,29432.0
2022-08-03 11:20:00,238.92,239.35,238.84,239.02,23899.0,232.4309,232.8492,232.353,232.5281,23899.0
2022-08-03 11:30:00,239.0,239.37,238.78,238.89,13476.0,232.5087,232.8686,232.2947,232.4017,13476.0
2022-08-03 11:40:00,238.91,239.16,238.52,239.06,12720.0,232.4211,232.6643,232.0417,232.5671,12720.0
2022-08-03 11:50:00,238.98,239.12,238.4,239.0,30552.0,232.4892,232.6254,231.925,232.5087,30552.0
2022-08-03 12:00:00,239.09,239.38,238.78,239.13,37022.0,232.5962,232.8784,232.2947,232.6352,37022.0
2022-08-03 12:10:00,239.13,239.27,238.52,238.84,23597.0,232.6352,232.7714,232.0417,232.353,23597.0
2022-08-03 12:20:00,238.91,239.05,238.8,238.8,15958.0,232.4211,232.5573,232.3141,232.3141,15958.0
2022-08-03 12:30:00,238.87,239.53,238.84,239.45,24671.0,232.3822,233.0243,232.353,232.9465,24671.0
2022-08-03 12:40:00,239.5,239.57,239.18,239.42,33357.0,232.9951,233.0632,232.6838,232.9173,33357.0
2022-08-03 12:50:00,239.42,239.87,239.05,239.38,16956.0,232.9173,233.3551,232.5573,232.8784,16956.0
2022-08-03 13:00:00,239.41,239.99,239.29,239.62,15841.0,232.9076,233.4718,232.7908,233.1119,15841.0
2022-08-03 13:10:00,239.75,239.76,239.2,239.37,9742.0,233.2383,233.248,232.7033,232.8686,9742.0
2022-08-03 13:20:00,239.33,239.87,239.32,239.84,7985.0,232.8297,233.3551,232.82,233.3259,7985.0
2022-08-03 13:30:00,239.87,239.95,239.54,239.55,11212.0,233.3551,233.4329,233.034,233.0438,11212.0
2022-08-03 13:40:00,239.47,239.86,239.25,239.34,11714.0,232.9659,233.3453,232.7519,232.8395,11714.0
2022-08-03 13:50:00,239.34,239.39,238.9,238.93,14804.0,232.8395,232.8881,232.4114,232.4406,14804.0
2022-08-03 14:00:00,238.97,239.09,238.76,239.06,16893.0,232.4795,232.5962,232.2752,232.5671,16893.0
2022-08-03 14:10:00,239.08,239.77,239.03,239.77,9962.0,232.5865,233.2578,232.5379,233.2578,9962.0
2022-08-03 14:20:00,239.77,240.02,239.33,239.95,29149.0,233.2578,233.501,232.8297,233.4329,29149.0
2022-08-03 14:30:00,240.02,240.03,239.67,239.86,15854.0,233.501,233.5107,233.1605,233.3453,15854.0
2022-08-03 14:40:00,239.88,240.04,239.67,239.99,15230.0,233.3648,233.5204,233.1605,233.4718,15230.0
2022-08-03 14:50:00,240.0,240.03,239.74,239.77,16383.0,233.4815,233.5107,233.2286,233.2578,16383.0
2022-08-03 15:00:00,239.78,240.03,239.76,239.88,35582.0,233.2675,233.5107,233.248,233.3648,35582.0
2022-08-03 15:10:00,239.88,240.01,239.8,239.94,16346.0,233.3648,233.4913,233.287,233.4232,16346.0
2022-08-03 15:20:00,239.94,240.0,239.81,239.93,16981.0,233.4232,233.4815,233.2967,233.4134,16981.0
2022-08-03 15:30:00,239.92,240.01,239.76,239.76,31318.0,233.4037,233.4913,233.248,233.248,31318.0
2022-08-03 15:40:00,239.75,239.98,239.33,239.71,55485.0,233.2383,233.4621,232.8297,233.1994,55485.0
2022-08-03 15:50:00,239.73,240.23,239.22,239.29,165868.0,233.2189,233.7053,232.7227,232.7908,165868.0
2022-08-04 09:30:00,239.57,241.19,239.57,240.53,24521.0,233.0632,234.6392,233.0632,233.9971,24521.0
2022-08-04 09:40:00,240.64,241.2,240.27,240.4,12318.0,234.1041,234.6489,233.7442,233.8707,12318.0
2022-08-04 09:50:00,240.25,241.1,239.67,240.45,12168.0,233.7247,234.5517,233.1605,233.9193,12168.0
2022-08-04 10:00:00,240.54,241.21,240.39,240.7,7572.0,234.0069,234.6587,233.8609,234.1625,7572.0
2022-08-04 10:10:00,240.55,240.9,240.2,240.51,8917.0,234.0166,234.3571,233.6761,233.9777,8917.0
2022-08-04 10:20:00,240.36,241.43,240.27,240.97,8683.0,233.8318,234.8727,233.7442,234.4252,8683.0
2022-08-04 10:30:00,241.0,241.05,240.39,240.61,6875.0,234.4544,234.503,233.8609,234.075,6875.0
2022-08-04 10:40:00,240.55,241.24,240.43,240.59,15971.0,234.0166,234.6879,233.8999,234.0555,15971.0
2022-08-04 10:50:00,240.7,242.0,240.66,241.92,24489.0,234.1625,235.4272,234.1236,235.3494,24489.0
2022-08-04 11:00:00,242.06,243.29,242.03,243.29,5608.0,235.4856,236.6822,235.4564,236.6822,5608.0
2022-08-04 11:10:00,243.36,244.25,243.36,244.25,6393.0,236.7503,237.6161,236.7503,237.6161,6393.0
2022-08-04 11:20:00,244.56,244.56,243.85,244.07,7693.0,237.9177,237.9177,237.227,237.441,7693.0
2022-08-04 11:30:00,244.32,244.76,243.92,243.92,11171.0,237.6842,238.1122,237.2951,237.2951,11171.0
2022-08-04 11:40:00,243.89,243.98,243.12,243.22,16244.0,237.2659,237.3534,236.5168,236.6141,16244.0
2022-08-04 11:50:00,243.21,243.96,242.98,243.8,18031.0,236.6043,237.334,236.3806,237.1783,18031.0
2022-08-04 12:00:00,243.79,243.79,242.85,243.04,5934.0,237.1686,237.1686,236.2541,236.439,5934.0
2022-08-04 12:10:00,243.14,243.94,243.13,243.94,14821.0,236.5362,237.3145,236.5265,237.3145,14821.0
2022-08-04 12:20:00,243.7,244.2,243.68,244.04,7717.0,237.081,237.5675,237.0616,237.4118,7717.0
2022-08-04 12:30:00,243.84,243.84,242.95,243.14,10993.0,237.2172,237.2172,236.3514,236.5362,10993.0
2022-08-04 12:40:00,243.24,243.37,242.61,242.67,12731.0,236.6335,236.76,236.0206,236.079,12731.0
2022-08-04 12:50:00,242.64,242.83,242.05,242.43,10705.0,236.0498,236.2347,235.4759,235.8455,10705.0
2022-08-04 13:00:00,242.53,242.81,242.4,242.53,5850.0,235.9428,236.2152,235.8163,235.9428,5850.0
2022-08-04 13:10:00,242.5,242.94,242.5,242.68,7075.0,235.9136,236.3417,235.9136,236.0887,7075.0
2022-08-04 13:20:00,242.7,243.0,242.49,242.81,6351.0,236.1082,236.4001,235.9039,236.2152,6351.0
2022-08-04 13:30:00,242.78,243.25,242.67,243.14,10678.0,236.186,236.6433,236.079,236.5362,10678.0
2022-08-04 13:40:00,243.17,243.45,243.0,243.15,9205.0,236.5654,236.8378,236.4001,236.546,9205.0
2022-08-04 13:50:00,243.15,243.15,242.7,242.89,3043.0,236.546,236.546,236.1082,236.293,3043.0
2022-08-04 14:00:00,242.84,243.05,242.75,242.75,5617.0,236.2444,236.4487,236.1568,236.1568,5617.0
2022-08-04 14:10:00,242.75,242.75,242.25,242.29,6466.0,236.1568,236.1568,235.6704,235.7093,6466.0
2022-08-04 14:20:00,242.32,242.51,242.05,242.18,6140.0,235.7385,235.9234,235.4759,235.6023,6140.0
2022-08-04 14:30:00,242.1,242.87,242.05,242.87,11136.0,235.5245,236.2736,235.4759,236.2736,11136.0
2022-08-04 14:40:00,242.79,242.99,242.56,242.89,5407.0,236.1958,236.3903,235.972,236.293,5407.0
2022-08-04 14:50:00,242.89,243.33,242.8,243.23,7185.0,236.293,236.7211,236.2055,236.6238,7185.0
2022-08-04 15:00:00,243.16,243.5,243.13,243.42,5652.0,236.5557,236.8865,236.5265,236.8086,5652.0
2022-08-04 15:10:00,243.42,243.75,243.26,243.66,8600.0,236.8086,237.1297,236.653,237.0421,8600.0
2022-08-04 15:20:00,243.59,243.7,243.23,243.31,12435.0,236.974,237.081,236.6238,236.7016,12435.0
2022-08-04 15:30:00,243.33,243.71,243.16,243.58,14983.0,236.7211,237.0908,236.5557,236.9643,14983.0
2022-08-04 15:40:00,243.54,243.83,243.42,243.61,21026.0,236.9254,237.2075,236.8086,236.9935,21026.0
2022-08-04 15:50:00,243.63,243.75,242.81,243.14,75759.0,237.0129,237.1297,236.2152,236.5362,75759.0
2022-08-05 09:30:00,240.01,240.82,238.0,239.16,50845.0,233.4913,234.2793,231.5359,232.6643,50845.0
2022-08-05 09:40:00,239.35,239.81,238.17,238.18,32736.0,232.8492,233.2967,231.7012,231.711,32736.0
2022-08-05 09:50:00,238.24,238.27,237.0,237.42,49553.0,231.7693,231.7985,230.563,230.9716,49553.0
2022-08-05 10:00:00,237.51,238.63,237.51,238.42,67466.0,231.0592,232.1487,231.0592,231.9444,67466.0
2022-08-05 10:10:00,238.36,239.34,238.34,239.22,79924.0,231.8861,232.8395,231.8666,232.7227,79924.0
2022-08-05 10:20:00,239.07,239.67,238.52,238.74,31609.0,232.5768,233.1605,232.0417,232.2558,31609.0
2022-08-05 10:30:00,238.69,238.69,236.85,237.47,16300.0,232.2071,232.2071,230.4171,231.0202,16300.0
2022-08-05 10:40:00,237.41,238.11,237.18,237.43,12398.0,230.9619,231.6429,230.7381,230.9813,12398.0
2022-08-05 10:50:00,237.52,237.84,236.76,237.42,19351.0,231.0689,231.3802,230.3295,230.9716,19351.0
2022-08-05 11:00:00,237.37,237.47,236.46,236.9,8922.0,230.923,231.0202,230.0377,230.4657,8922.0
2022-08-05 11:10:00,237.05,237.29,236.63,236.63,13075.0,230.6117,230.8451,230.2031,230.2031,13075.0
2022-08-05 11:20:00,236.58,236.58,235.81,236.19,19430.0,230.1544,230.1544,229.4053,229.775,19430.0
2022-08-05 11:30:00,236.2,236.56,235.98,236.16,14968.0,229.7847,230.135,229.5707,229.7458,14968.0
2022-08-05 11:40:00,236.11,236.53,236.09,236.48,13186.0,229.6972,230.1058,229.6777,230.0571,13186.0
2022-08-05 11:50:00,236.47,236.5,235.73,235.73,18471.0,230.0474,230.0766,229.3275,229.3275,18471.0
2022-08-05 12:00:00,235.74,236.1,235.73,236.01,19952.0,229.3372,229.6875,229.3275,229.5999,19952.0
2022-08-05 12:10:00,236.06,236.4,235.88,235.95,19403.0,229.6485,229.9793,229.4734,229.5415,19403.0
2022-08-05 12:20:00,235.98,236.22,235.73,236.16,20276.0,229.5707,229.8042,229.3275,229.7458,20276.0
2022-08-05 12:30:00,236.16,236.3,235.9,236.18,21113.0,229.7458,229.882,229.4929,229.7653,21113.0
2022-08-05 12:40:00,236.14,236.48,236.06,236.39,20903.0,229.7264,230.0571,229.6485,229.9696,20903.0
2022-08-05 12:50:00,236.37,236.46,235.98,236.34,16940.0,229.9501,230.0377,229.5707,229.9209,16940.0
2022-08-05 13:00:00,236.35,237.13,236.3,236.81,19846.0,229.9307,230.6895,229.882,230.3782,19846.0
2022-08-05 13:10:00,236.86,237.44,236.86,237.16,17416.0,230.4268,230.9911,230.4268,230.7187,17416.0
2022-08-05 13:20:00,237.13,237.45,236.89,237.32,18019.0,230.6895,231.0008,230.456,230.8743,18019.0
2022-08-05 13:30:00,237.4,237.46,237.15,237.46,11050.0,230.9521,231.0105,230.7089,231.0105,11050.0
2022-08-05 13:40:00,237.55,237.58,237.13,237.29,10653.0,231.0981,231.1273,230.6895,230.8451,10653.0
2022-08-05 13:50:00,237.34,237.52,237.01,237.45,11476.0,230.8938,231.0689,230.5727,231.0008,11476.0
2022-08-05 14:00:00,237.4,237.78,237.17,237.39,9751.0,230.9521,231.3218,230.7284,230.9424,9751.0
2022-08-05 14:10:00,237.39,237.5,236.76,237.34,11942.0,230.9424,231.0494,230.3295,230.8938,11942.0
2022-08-05 14:20:00,237.34,237.53,236.96,236.97,12780.0,230.8938,231.0786,230.5241,230.5338,12780.0
2022-08-05 14:30:00,236.92,237.45,236.91,237.17,14359.0,230.4852,231.0008,230.4755,230.7284,14359.0
2022-08-05 14:40:00,237.16,237.23,237.0,237.05,12331.0,230.7187,230.7868,230.563,230.6117,12331.0
2022-08-05 14:50:00,237.0,237.0,236.62,236.74,12090.0,230.563,230.563,230.1933,230.3101,12090.0
2022-08-05 15:00:00,236.76,237.13,236.72,237.05,10612.0,230.3295,230.6895,230.2906,230.6117,10612.0
2022-08-05 15:10:00,237.06,237.1,236.65,236.67,16382.0,230.6214,230.6603,230.2225,230.242,16382.0
2022-08-05 15:20:00,236.77,237.03,236.6,236.83,19546.0,230.3393,230.5922,230.1739,230.3976,19546.0
2022-08-05 15:30:00,236.75,236.85,236.44,236.5,44164.0,230.3198,230.4171,230.0182,230.0766,44164.0
2022-08-05 15:40:00,236.51,237.15,236.42,236.99,82481.0,230.0863,230.7089,229.9988,230.5533,82481.0
2022-08-05 15:50:00,237.03,237.28,236.76,237.11,209763.0,230.5922,230.8354,230.3295,230.67,209763.0
2022-08-08 09:30:00,239.8,241.42,239.2,240.54,61513.0,233.287,234.863,232.7033,234.0069,61513.0
2022-08-08 09:40:00,240.54,242.06,240.16,241.72,65119.0,234.0069,235.4856,233.6372,235.1548,65119.0
2022-08-08 09:50:00,241.65,241.73,240.81,241.0,30748.0,235.0867,235.1645,234.2695,234.4544,30748.0
2022-08-08 10:00:00,240.95,242.26,240.66,242.26,53291.0,234.4057,235.6801,234.1236,235.6801,53291.0
2022-08-08 10:10:00,242.27,242.84,242.01,242.28,44646.0,235.6899,236.2444,235.4369,235.6996,44646.0
2022-08-08 10:20:00,242.43,242.52,241.34,241.89,32462.0,235.8455,235.9331,234.7851,235.3202,32462.0
2022-08-08 10:30:00,241.84,242.17,241.71,241.93,29312.0,235.2716,235.5926,235.1451,235.3591,29312.0
2022-08-08 10:40:00,241.85,242.91,241.85,242.06,40795.0,235.2813,236.3125,235.2813,235.4856,40795.0
2022-08-08 10:50:00,242.12,242.25,240.88,241.23,30779.0,235.544,235.6704,234.3376,234.6781,30779.0
2022-08-08 11:00:00,241.38,241.91,241.27,241.38,19472.0,234.8241,235.3397,234.717,234.8241,19472.0
2022-08-08 11:10:00,241.36,241.57,240.88,240.91,17872.0,234.8046,235.0089,234.3376,234.3668,17872.0
2022-08-08 11:20:00,240.9,241.29,240.66,240.66,20216.0,234.3571,234.7365,234.1236,234.1236,20216.0
2022-08-08 11:30:00,240.73,240.76,239.54,239.6,12549.0,234.1917,234.2209,233.034,233.0924,12549.0
2022-08-08 11:40:00,239.6,239.77,239.02,239.53,18488.0,233.0924,233.2578,232.5281,233.0243,18488.0
2022-08-08 11:50:00,239.57,239.76,239.19,239.66,15201.0,233.0632,233.248,232.6935,233.1508,15201.0
2022-08-08 12:00:00,239.69,239.78,238.99,239.03,11166.0,233.18,233.2675,232.499,232.5379,11166.0
2022-08-08 12:10:00,239.23,239.35,238.81,238.81,11836.0,232.7324,232.8492,232.3239,232.3239,11836.0
2022-08-08 12:20:00,238.75,239.47,238.72,239.28,16020.0,232.2655,232.9659,232.2363,232.7811,16020.0
2022-08-08 12:30:00,239.2,239.58,238.89,239.18,18641.0,232.7033,233.0729,232.4017,232.6838,18641.0
2022-08-08 12:40:00,239.25,239.78,239.15,239.61,11060.0,232.7519,233.2675,232.6546,233.1021,11060.0
2022-08-08 12:50:00,239.59,239.97,239.55,239.82,9167.0,233.0827,233.4523,233.0438,233.3064,9167.0
2022-08-08 13:00:00,239.81,240.08,239.66,240.08,7462.0,233.2967,233.5594,233.1508,233.5594,7462.0
2022-08-08 13:10:00,239.99,240.24,239.84,240.09,8936.0,233.4718,233.715,233.3259,233.5691,8936.0
2022-08-08 13:20:00,240.0,240.06,239.54,239.54,15300.0,233.4815,233.5399,233.034,233.034,15300.0
2022-08-08 13:30:00,239.56,239.6,239.24,239.3,17180.0,233.0535,233.0924,232.7422,232.8005,17180.0
2022-08-08 13:40:00,239.23,240.02,239.23,239.88,9158.0,232.7324,233.501,232.7324,233.3648,9158.0
2022-08-08 13:50:00,239.9,240.1,239.87,240.03,13720.0,233.3842,233.5788,233.3551,233.5107,13720.0
2022-08-08 14:00:00,240.07,240.37,239.67,240.16,18300.0,233.5496,233.8415,233.1605,233.6372,18300.0
2022-08-08 14:10:00,240.1,240.2,239.83,240.0,11835.0,233.5788,233.6761,233.3161,233.4815,11835.0
2022-08-08 14:20:00,240.01,240.11,239.81,239.86,7941.0,233.4913,233.5885,233.2967,233.3453,7941.0
2022-08-08 14:30:00,239.97,240.11,239.75,239.76,7065.0,233.4523,233.5885,233.2383,233.248,7065.0
2022-08-08 14:40:00,239.83,239.92,239.54,239.8,10520.0,233.3161,233.4037,233.034,233.287,10520.0
2022-08-08 14:50:00,239.77,239.9,239.62,239.79,9628.0,233.2578,233.3842,233.1119,233.2772,9628.0
2022-08-08 15:00:00,239.73,239.85,239.49,239.57,8919.0,233.2189,233.3356,232.9854,233.0632,8919.0
2022-08-08 15:10:00,239.56,239.66,239.34,239.58,9885.0,233.0535,233.1508,232.8395,233.0729,9885.0
2022-08-08 15:20:00,239.7,239.93,239.64,239.74,11109.0,233.1897,233.4134,233.1313,233.2286,11109.0
2022-08-08 15:30:00,239.71,239.89,239.61,239.89,22110.0,233.1994,233.3745,233.1021,233.3745,22110.0
2022-08-08 15:40:00,239.98,240.68,239.96,240.47,34877.0,233.4621,234.1431,233.4426,233.9388,34877.0
2022-08-08 15:50:00,240.52,240.8,240.2,240.45,138719.0,233.9874,234.2598,233.6761,233.9193,138719.0
2022-08-09 09:30:00,239.47,240.2,237.86,237.86,21956.0,232.9659,233.6761,231.3997,231.3997,21956.0
2022-08-09 09:40:00,237.71,238.02,235.11,235.88,29039.0,231.2537,231.5553,228.7243,229.4734,29039.0
2022-08-09 09:50:00,235.68,235.68,233.36,234.35,33646.0,229.2789,229.2789,227.0219,227.985,33646.0
2022-08-09 10:00:00,234.34,235.38,233.97,234.88,16502.0,227.9753,228.987,227.6153,228.5006,16502.0
2022-08-09 10:10:00,235.0,235.56,234.41,234.41,56830.0,228.6173,229.1621,228.0434,228.0434,56830.0
2022-08-09 10:20:00,234.59,235.47,234.59,234.98,20881.0,228.2185,229.0746,228.2185,228.5979,20881.0
2022-08-09 10:30:00,235.11,236.36,234.85,235.97,17653.0,228.7243,229.9404,228.4714,229.561,17653.0
2022-08-09 10:40:00,235.81,235.91,235.24,235.82,23706.0,229.4053,229.5026,228.8508,229.4151,23706.0
2022-08-09 10:50:00,235.76,235.87,235.25,235.67,16755.0,229.3567,229.4637,228.8605,229.2691,16755.0
2022-08-09 11:00:00,235.52,235.7,234.65,235.08,21835.0,229.1232,229.2983,228.2768,228.6952,21835.0
2022-08-09 11:10:00,234.97,235.72,234.93,235.16,21646.0,228.5881,229.3178,228.5492,228.773,21646.0
2022-08-09 11:20:00,235.11,235.18,234.75,234.84,15445.0,228.7243,228.7924,228.3741,228.4617,15445.0
2022-08-09 11:30:00,234.8,234.94,234.19,234.4,22454.0,228.4228,228.559,227.8293,228.0336,22454.0
2022-08-09 11:40:00,234.32,234.74,234.05,234.11,26945.0,227.9558,228.3644,227.6931,227.7515,26945.0
2022-08-09 11:50:00,234.1,234.28,233.65,233.87,20109.0,227.7418,227.9169,227.304,227.518,20109.0
2022-08-09 12:00:00,233.81,233.81,233.13,233.29,31980.0,227.4597,227.4597,226.7981,226.9538,31980.0
2022-08-09 12:10:00,233.36,233.5,233.16,233.5,18257.0,227.0219,227.1581,226.8273,227.1581,18257.0
2022-08-09 12:20:00,233.59,233.73,233.4,233.42,18850.0,227.2456,227.3818,227.0608,227.0802,18850.0
2022-08-09 12:30:00,233.34,234.22,233.19,234.17,9547.0,227.0024,227.8585,226.8565,227.8099,9547.0
2022-08-09 12:40:00,234.17,234.25,233.67,234.25,16143.0,227.8099,227.8877,227.3235,227.8877,16143.0
2022-08-09 12:50:00,234.27,234.82,234.2,234.62,10249.0,227.9072,228.4422,227.8391,228.2477,10249.0
2022-08-09 13:00:00,234.59,234.62,233.86,234.25,11015.0,228.2185,228.2477,227.5083,227.8877,11015.0
2022-08-09 13:10:00,234.24,234.53,233.95,234.52,12515.0,227.878,228.1601,227.5959,228.1504,12515.0
2022-08-09 13:20:00,234.48,234.73,234.29,234.38,15011.0,228.1115,228.3547,227.9266,228.0142,15011.0
2022-08-09 13:30:00,234.34,234.54,233.87,234.36,15827.0,227.9753,228.1698,227.518,227.9947,15827.0
2022-08-09 13:40:00,234.3,234.51,234.03,234.51,16828.0,227.9363,228.1406,227.6737,228.1406,16828.0
2022-08-09 13:50:00,234.52,234.56,234.25,234.56,24973.0,228.1504,228.1893,227.8877,228.1893,24973.0
2022-08-09 14:00:00,234.48,234.87,234.41,234.41,14650.0,228.1115,228.4909,228.0434,228.0434,14650.0
2022-08-09 14:10:00,234.41,234.63,234.05,234.14,15512.0,228.0434,228.2574,227.6931,227.7807,15512.0
2022-08-09 14:20:00,234.16,234.16,233.83,233.91,15818.0,227.8001,227.8001,227.4791,227.5569,15818.0
2022-08-09 14:30:00,233.84,233.93,233.38,233.43,11708.0,227.4888,227.5764,227.0413,227.09,11708.0
2022-08-09 14:40:00,233.39,233.59,233.23,233.39,46929.0,227.0511,227.2456,226.8954,227.0511,46929.0
2022-08-09 14:50:00,233.35,233.73,233.27,233.43,69356.0,227.0121,227.3818,226.9343,227.09,69356.0
2022-08-09 15:00:00,233.39,233.48,232.25,232.5,106293.0,227.0511,227.1386,225.942,226.1852,106293.0
2022-08-09 15:10:00,232.45,232.62,232.18,232.34,132891.0,226.1366,226.302,225.8739,226.0296,132891.0
2022-08-09 15:20:00,232.34,233.12,232.24,232.83,76192.0,226.0296,226.7884,225.9323,226.5063,76192.0
2022-08-09 15:30:00,232.86,233.38,232.75,233.05,54845.0,226.5355,227.0413,226.4284,226.7203,54845.0
2022-08-09 15:40:00,233.01,233.21,232.83,232.9,41493.0,226.6814,226.8759,226.5063,226.5744,41493.0
2022-08-09 15:50:00,232.95,233.33,232.23,232.35,213466.0,226.623,226.9927,225.9226,226.0393,213466.0
2022-08-10 09:30:00,237.88,241.76,237.16,241.76,106789.0,231.4191,235.1937,230.7187,235.1937,106789.0
2022-08-10 09:40:00,241.71,245.67,241.57,244.85,80865.0,235.1451,238.9975,235.0089,238.1998,80865.0
2022-08-10 09:50:00,244.74,245.11,243.18,245.02,72240.0,238.0928,238.4527,236.5752,238.3652,72240.0
2022-08-10 10:00:00,245.11,246.92,245.11,246.26,35054.0,238.4527,240.2136,238.4527,239.5715,35054.0
2022-08-10 10:10:00,246.47,247.19,245.25,245.26,64375.0,239.7758,240.4762,238.5889,238.5987,64375.0
2022-08-10 10:20:00,245.25,245.31,243.86,244.95,66038.0,238.5889,238.6473,237.2367,238.2971,66038.0
2022-08-10 10:30:00,245.0,246.64,244.68,246.3,46903.0,238.3457,239.9412,238.0344,239.6104,46903.0
2022-08-10 10:40:00,246.33,247.22,245.81,245.91,43408.0,239.6396,240.5054,239.1337,239.231,43408.0
2022-08-10 10:50:00,245.92,246.5,245.25,246.16,26971.0,239.2407,239.805,238.5889,239.4742,26971.0
2022-08-10 11:00:00,246.16,246.52,245.7,246.0,32055.0,239.4742,239.8244,239.0267,239.3186,32055.0
2022-08-10 11:10:00,246.01,246.01,244.81,244.87,33285.0,239.3283,239.3283,238.1609,238.2193,33285.0
2022-08-10 11:20:00,244.84,244.91,243.77,244.4,30733.0,238.1901,238.2582,237.1491,237.762,30733.0
2022-08-10 11:30:00,244.34,244.64,243.79,243.95,22551.0,237.7037,237.9955,237.1686,237.3242,22551.0
2022-08-10 11:40:00,243.9,244.7,243.65,244.49,21695.0,237.2756,238.0539,237.0324,237.8496,21695.0
2022-08-10 11:50:00,244.46,244.46,244.03,244.23,12981.0,237.8204,237.8204,237.4021,237.5966,12981.0
2022-08-10 12:00:00,244.25,244.33,243.62,243.81,37845.0,237.6161,237.6939,237.0032,237.1881,37845.0
2022-08-10 12:10:00,243.81,244.24,243.45,243.54,32961.0,237.1881,237.6064,236.8378,236.9254,32961.0
2022-08-10 12:20:00,243.53,243.7,243.15,243.7,104516.0,236.9157,237.081,236.546,237.081,104516.0
2022-08-10 12:30:00,243.67,244.47,243.59,243.97,47757.0,237.0519,237.8301,236.974,237.3437,47757.0
2022-08-10 12:40:00,243.96,244.26,243.8,244.2,21570.0,237.334,237.6258,237.1783,237.5675,21570.0
2022-08-10 12:50:00,244.2,244.52,243.82,244.35,17703.0,237.5675,237.8788,237.1978,237.7134,17703.0
2022-08-10 13:00:00,244.37,244.6,244.19,244.56,10877.0,237.7328,237.9566,237.5577,237.9177,10877.0
2022-08-10 13:10:00,244.56,244.62,243.9,244.03,56657.0,237.9177,237.9761,237.2756,237.4021,56657.0
2022-08-10 13:20:00,243.95,244.32,243.76,243.84,21886.0,237.3242,237.6842,237.1394,237.2172,21886.0
2022-08-10 13:30:00,243.8,243.94,243.38,243.73,14283.0,237.1783,237.3145,236.7697,237.1102,14283.0
2022-08-10 13:40:00,243.63,244.53,243.63,244.25,44008.0,237.0129,237.8885,237.0129,237.6161,44008.0
2022-08-10 13:50:00,244.16,244.68,243.94,244.62,20355.0,237.5285,238.0344,237.3145,237.9761,20355.0
2022-08-10 14:00:00,244.68,244.89,244.02,244.3,40558.0,238.0344,238.2387,237.3923,237.6647,40558.0
2022-08-10 14:10:00,244.24,244.32,243.72,244.09,16247.0,237.6064,237.6842,237.1005,237.4604,16247.0
2022-08-10 14:20:00,244.19,244.19,243.75,243.75,17681.0,237.5577,237.5577,237.1297,237.1297,17681.0
2022-08-10 14:30:00,243.72,243.9,243.04,243.05,14315.0,237.1005,237.2756,236.439,236.4487,14315.0
2022-08-10 14:40:00,243.13,243.19,242.54,242.69,15916.0,236.5265,236.5849,235.9525,236.0985,15916.0
2022-08-10 14:50:00,242.66,243.31,242.6,243.31,27696.0,236.0693,236.7016,236.0109,236.7016,27696.0
2022-08-10 15:00:00,243.28,243.78,243.26,243.49,45290.0,236.6724,237.1589,236.653,236.8767,45290.0
2022-08-10 15:10:00,243.53,243.75,243.4,243.4,33417.0,236.9157,237.1297,236.7892,236.7892,33417.0
2022-08-10 15:20:00,243.35,243.51,243.0,243.37,26500.0,236.7405,236.8962,236.4001,236.76,26500.0
2022-08-10 15:30:00,243.35,243.62,243.17,243.61,34249.0,236.7405,237.0032,236.5654,236.9935,34249.0
2022-08-10 15:40:00,243.57,244.07,243.54,243.82,44526.0,236.9546,237.441,236.9254,237.1978,44526.0
2022-08-10 15:50:00,243.73,243.76,243.21,243.47,134697.0,237.1102,237.1394,236.6043,236.8573,134697.0
2022-08-11 09:30:00,246.24,246.24,242.61,243.18,72379.0,239.5521,239.5521,236.0206,236.5752,72379.0
2022-08-11 09:40:00,243.01,244.65,242.1,244.01,56656.0,236.4098,238.0052,235.5245,237.3826,56656.0
2022-08-11 09:50:00,243.99,246.61,243.88,245.94,119824.0,237.3632,239.912,237.2561,239.2602,119824.0
2022-08-11 10:00:00,245.85,246.15,244.97,244.97,22589.0,239.1726,239.4645,238.3165,238.3165,22589.0
2022-08-11 10:10:00,245.15,245.57,244.6,245.19,19535.0,238.4917,238.9002,237.9566,238.5306,19535.0
2022-08-11 10:20:00,245.19,245.59,244.82,245.47,26281.0,238.5306,238.9197,238.1706,238.803,26281.0
2022-08-11 10:30:00,245.48,246.67,245.43,246.09,33670.0,238.8127,239.9704,238.7641,239.4061,33670.0
2022-08-11 10:40:00,246.09,246.16,245.2,245.25,18037.0,239.4061,239.4742,238.5403,238.5889,18037.0
2022-08-11 10:50:00,245.33,246.25,245.28,245.99,18693.0,238.6668,239.5618,238.6181,239.3088,18693.0
2022-08-11 11:00:00,246.06,246.16,245.08,245.3,18133.0,239.3769,239.4742,238.4236,238.6376,18133.0
2022-08-11 11:10:00,245.38,245.61,244.92,245.0,44323.0,238.7154,238.9392,238.2679,238.3457,44323.0
2022-08-11 11:20:00,245.06,246.03,244.97,245.67,18494.0,238.4041,239.3478,238.3165,238.9975,18494.0
2022-08-11 11:30:00,245.64,245.84,245.17,245.24,11954.0,238.9683,239.1629,238.5111,238.5792,11954.0
2022-08-11 11:40:00,245.23,245.35,244.89,245.25,11981.0,238.5695,238.6862,238.2387,238.5889,11981.0
2022-08-11 11:50:00,245.25,245.42,244.95,245.28,7187.0,238.5889,238.7543,238.2971,238.6181,7187.0
2022-08-11 12:00:00,245.28,245.58,245.14,245.24,6585.0,238.6181,238.91,238.4819,238.5792,6585.0
2022-08-11 12:10:00,245.16,245.31,244.94,245.01,17344.0,238.5014,238.6473,238.2874,238.3555,17344.0
2022-08-11 12:20:00,245.05,245.42,244.94,245.34,14285.0,238.3944,238.7543,238.2874,238.6765,14285.0
2022-08-11 12:30:00,245.36,245.76,245.35,245.63,8682.0,238.696,239.0851,238.6862,238.9586,8682.0
2022-08-11 12:40:00,245.52,245.82,245.46,245.67,8406.0,238.8516,239.1435,238.7932,238.9975,8406.0
2022-08-11 12:50:00,245.59,246.23,245.53,246.2,8947.0,238.9197,239.5423,238.8613,239.5131,8947.0
2022-08-11 13:00:00,246.26,246.47,246.18,246.25,9889.0,239.5715,239.7758,239.4937,239.5618,9889.0
2022-08-11 13:10:00,246.31,247.22,246.31,246.99,14849.0,239.6202,240.5054,239.6202,240.2817,14849.0
2022-08-11 13:20:00,246.98,247.34,246.84,247.04,9234.0,240.272,240.6222,240.1358,240.3303,9234.0
2022-08-11 13:30:00,247.02,247.28,246.76,247.11,9828.0,240.3109,240.5638,240.0579,240.3984,9828.0
2022-08-11 13:40:00,247.05,247.15,246.95,247.09,7792.0,240.3401,240.4373,240.2428,240.379,7792.0
2022-08-11 13:50:00,247.04,247.14,246.68,246.93,11238.0,240.3303,240.4276,239.9801,240.2233,11238.0
2022-08-11 14:00:00,246.93,246.97,246.4,246.4,7755.0,240.2233,240.2622,239.7077,239.7077,7755.0
2022-08-11 14:10:00,246.4,246.63,246.09,246.63,8368.0,239.7077,239.9315,239.4061,239.9315,8368.0
2022-08-11 14:20:00,246.61,246.63,246.14,246.19,7605.0,239.912,239.9315,239.4548,239.5034,7605.0
2022-08-11 14:30:00,246.13,246.18,245.44,245.44,11936.0,239.445,239.4937,238.7738,238.7738,11936.0
2022-08-11 14:40:00,245.51,245.64,244.95,244.96,11382.0,238.8419,238.9683,238.2971,238.3068,11382.0
2022-08-11 14:50:00,244.97,245.05,244.27,244.56,19588.0,238.3165,238.3944,237.6356,237.9177,19588.0
2022-08-11 15:00:00,244.53,244.85,243.92,244.65,21585.0,237.8885,238.1998,237.2951,238.0052,21585.0
2022-08-11 15:10:00,244.62,244.71,244.12,244.36,17804.0,237.9761,238.0636,237.4896,237.7231,17804.0
2022-08-11 15:20:00,244.36,244.57,244.23,244.27,14377.0,237.7231,237.9274,237.5966,237.6356,14377.0
2022-08-11 15:30:00,244.2,244.49,243.73,243.82,21949.0,237.5675,237.8496,237.1102,237.1978,21949.0
2022-08-11 15:40:00,243.82,244.09,243.48,243.73,36279.0,237.1978,237.4604,236.867,237.1102,36279.0
2022-08-11 15:50:00,243.73,244.1,243.4,244.09,121954.0,237.1102,237.4702,236.7892,237.4604,121954.0
2022-08-12 09:30:00,245.11,246.49,244.66,245.84,14629.0,238.4527,239.7953,238.015,239.1629,14629.0
2022-08-12 09:40:00,246.0,247.09,245.98,246.39,22853.0,239.3186,240.379,239.2991,239.698,22853.0
2022-08-12 09:50:00,246.57,247.25,246.46,247.25,28105.0,239.8731,240.5346,239.7661,240.5346,28105.0
2022-08-12 10:00:00,247.09,247.27,245.72,246.05,20042.0,240.379,240.5541,239.0462,239.3672,20042.0
2022-08-12 10:10:00,246.06,246.4,245.16,246.01,11505.0,239.3769,239.7077,238.5014,239.3283,11505.0
2022-08-12 10:20:00,246.16,246.16,245.09,245.54,9375.0,239.4742,239.4742,238.4333,238.8711,9375.0
2022-08-12 10:30:00,245.66,246.3,245.56,245.56,10071.0,238.9878,239.6104,238.8905,238.8905,10071.0
2022-08-12 10:40:00,245.56,246.26,245.55,246.09,8313.0,238.8905,239.5715,238.8808,239.4061,8313.0
2022-08-12 10:50:00,246.13,246.22,245.91,246.11,6890.0,239.445,239.5326,239.231,239.4256,6890.0
2022-08-12 11:00:00,246.1,246.63,246.05,246.36,23135.0,239.4159,239.9315,239.3672,239.6688,23135.0
2022-08-12 11:10:00,246.51,247.14,246.5,247.14,7597.0,239.8147,240.4276,239.805,240.4276,7597.0
2022-08-12 11:20:00,247.06,247.69,246.99,247.64,8666.0,240.3498,240.9627,240.2817,240.914,8666.0
2022-08-12 11:30:00,247.68,249.13,247.58,248.84,46083.0,240.9529,242.3636,240.8557,242.0814,46083.0
2022-08-12 11:40:00,248.86,248.89,247.56,247.61,10353.0,242.1009,242.1301,240.8362,240.8848,10353.0
2022-08-12 11:50:00,247.6,248.26,247.6,247.9,11319.0,240.8751,241.5172,240.8751,241.167,11319.0
2022-08-12 12:00:00,247.92,248.18,247.73,247.73,7822.0,241.1864,241.4394,241.0016,241.0016,7822.0
2022-08-12 12:10:00,247.72,248.14,247.45,248.08,12214.0,240.9919,241.4004,240.7292,241.3421,12214.0
2022-08-12 12:20:00,248.14,248.79,248.04,248.44,16462.0,241.4004,242.0328,241.3032,241.6923,16462.0
2022-08-12 12:30:00,248.42,248.76,248.22,248.46,12233.0,241.6728,242.0036,241.4783,241.7118,12233.0
2022-08-12 12:40:00,248.42,248.86,248.12,248.86,7622.0,241.6728,242.1009,241.381,242.1009,7622.0
2022-08-12 12:50:00,248.78,248.78,248.19,248.36,7896.0,242.0231,242.0231,241.4491,241.6145,7896.0
2022-08-12 13:00:00,248.38,248.38,247.92,248.16,7531.0,241.6339,241.6339,241.1864,241.4199,7531.0
2022-08-12 13:10:00,248.11,248.82,247.83,248.61,30755.0,241.3713,242.062,241.0989,241.8577,30755.0
2022-08-12 13:20:00,248.46,248.52,248.05,248.37,12950.0,241.7118,241.7701,241.3129,241.6242,12950.0
2022-08-12 13:30:00,248.34,248.92,248.28,248.78,34813.0,241.595,242.1593,241.5366,242.0231,34813.0
2022-08-12 13:40:00,248.8,249.3,248.77,249.19,8428.0,242.0425,242.5289,242.0133,242.4219,8428.0
2022-08-12 13:50:00,249.21,249.43,249.17,249.17,8105.0,242.4414,242.6554,242.4025,242.4025,8105.0
2022-08-12 14:00:00,249.22,249.35,248.82,248.83,31052.0,242.4511,242.5776,242.062,242.0717,31052.0
2022-08-12 14:10:00,248.84,250.31,248.83,250.23,40480.0,242.0814,243.5115,242.0717,243.4337,40480.0
2022-08-12 14:20:00,250.19,251.13,250.09,250.94,36735.0,243.3948,244.3092,243.2975,244.1244,36735.0
2022-08-12 14:30:00,250.96,251.04,250.5,250.58,42225.0,244.1439,244.2217,243.6963,243.7742,42225.0
2022-08-12 14:40:00,250.63,251.25,250.51,251.01,15432.0,243.8228,244.426,243.7061,244.1925,15432.0
2022-08-12 14:50:00,250.95,251.08,250.48,250.49,13783.0,244.1341,244.2606,243.6769,243.6866,13783.0
2022-08-12 15:00:00,250.52,251.09,250.31,250.9,19249.0,243.7158,244.2703,243.5115,244.0855,19249.0
2022-08-12 15:10:00,250.89,251.5,250.89,251.32,15967.0,244.0758,244.6692,244.0758,244.4941,15967.0
2022-08-12 15:20:00,251.33,251.4,250.78,250.82,29341.0,244.5038,244.5719,243.9687,244.0077,29341.0
2022-08-12 15:30:00,250.78,251.02,250.39,250.82,44711.0,243.9687,244.2022,243.5893,244.0077,44711.0
2022-08-12 15:40:00,250.88,251.41,250.75,251.36,36188.0,244.066,244.5816,243.9396,244.533,36188.0
2022-08-12 15:50:00,251.38,251.82,251.22,251.56,129810.0,244.5524,244.9805,244.3968,244.7276,129810.0
2022-08-15 09:30:00,252.15,253.61,251.33,253.32,25150.0,245.3015,246.7219,244.5038,246.4398,25150.0
2022-08-15 09:40:00,253.35,253.71,252.54,253.34,16323.0,246.4689,246.8192,245.6809,246.4592,16323.0
2022-08-15 09:50:00,253.53,256.78,253.47,255.82,51568.0,246.6441,249.8058,246.5857,248.8719,51568.0
2022-08-15 10:00:00,255.74,255.88,253.46,254.51,20070.0,248.794,248.9302,246.576,247.5974,20070.0
2022-08-15 10:10:00,254.51,255.51,254.24,255.42,20558.0,247.5974,248.5703,247.3348,248.4827,20558.0
2022-08-15 10:20:00,255.38,256.17,254.7,255.99,59383.0,248.4438,249.2123,247.7823,249.0372,59383.0
2022-08-15 10:30:00,255.88,256.3,255.14,255.24,26100.0,248.9302,249.3388,248.2103,248.3076,26100.0
2022-08-15 10:40:00,255.03,255.43,254.97,255.13,12249.0,248.1033,248.4924,248.0449,248.2006,12249.0
2022-08-15 10:50:00,255.12,255.27,254.34,254.65,13537.0,248.1909,248.3368,247.4321,247.7336,13537.0
2022-08-15 11:00:00,254.72,254.72,254.29,254.29,7968.0,247.8017,247.8017,247.3834,247.3834,7968.0
2022-08-15 11:10:00,254.11,254.27,253.55,253.82,10338.0,247.2083,247.364,246.6635,246.9262,10338.0
2022-08-15 11:20:00,253.73,254.16,253.6,253.83,5960.0,246.8386,247.2569,246.7122,246.9359,5960.0
2022-08-15 11:30:00,253.93,254.14,253.35,253.59,10798.0,247.0332,247.2375,246.4689,246.7024,10798.0
2022-08-15 11:40:00,253.6,254.23,253.53,254.16,5680.0,246.7122,247.325,246.6441,247.2569,5680.0
2022-08-15 11:50:00,254.2,254.33,253.78,253.9,8554.0,247.2959,247.4223,246.8873,247.004,8554.0
2022-08-15 12:00:00,253.86,254.32,253.73,254.3,8383.0,246.9651,247.4126,246.8386,247.3931,8383.0
2022-08-15 12:10:00,254.44,254.7,254.34,254.51,10210.0,247.5293,247.7823,247.4321,247.5974,10210.0
2022-08-15 12:20:00,254.5,255.47,254.5,255.25,12387.0,247.5877,248.5314,247.5877,248.3173,12387.0
2022-08-15 12:30:00,255.26,255.62,255.01,255.22,11920.0,248.3271,248.6773,248.0839,248.2882,11920.0
2022-08-15 12:40:00,255.26,255.58,255.18,255.23,9169.0,248.3271,248.6384,248.2492,248.2979,9169.0
2022-08-15 12:50:00,255.28,255.6,255.27,255.43,11000.0,248.3465,248.6578,248.3368,248.4924,11000.0
2022-08-15 13:00:00,255.43,255.7,255.19,255.53,30508.0,248.4924,248.7551,248.259,248.5897,30508.0
2022-08-15 13:10:00,255.59,255.7,255.36,255.7,4953.0,248.6481,248.7551,248.4243,248.7551,4953.0
2022-08-15 13:20:00,255.65,255.84,255.51,255.75,6062.0,248.7065,248.8913,248.5703,248.8038,6062.0
2022-08-15 13:30:00,255.67,255.68,255.34,255.5,8137.0,248.7259,248.7357,248.4049,248.5605,8137.0
2022-08-15 13:40:00,255.51,255.6,255.32,255.6,7794.0,248.5703,248.6578,248.3854,248.6578,7794.0
2022-08-15 13:50:00,255.71,256.02,255.71,255.88,8955.0,248.7648,249.0664,248.7648,248.9302,8955.0
2022-08-15 14:00:00,255.93,256.37,255.92,256.15,13759.0,248.9789,249.4069,248.9691,249.1929,13759.0
2022-08-15 14:10:00,256.18,256.64,256.18,256.56,16931.0,249.2221,249.6696,249.2221,249.5918,16931.0
2022-08-15 14:20:00,256.65,256.77,256.35,256.55,11417.0,249.6793,249.7961,249.3875,249.582,11417.0
2022-08-15 14:30:00,256.73,256.9,256.56,256.62,11286.0,249.7571,249.9225,249.5918,249.6501,11286.0
2022-08-15 14:40:00,256.63,256.93,256.57,256.87,13968.0,249.6599,249.9517,249.6015,249.8933,13968.0
2022-08-15 14:50:00,256.8,257.45,256.71,257.37,17770.0,249.8252,250.4576,249.7377,250.3798,17770.0
2022-08-15 15:00:00,257.37,257.64,257.25,257.26,9418.0,250.3798,250.6424,250.263,250.2727,9418.0
2022-08-15 15:10:00,257.23,257.5,257.18,257.5,13396.0,250.2436,250.5062,250.1949,250.5062,13396.0
2022-08-15 15:20:00,257.54,257.59,257.23,257.4,16664.0,250.5451,250.5938,250.2436,250.4089,16664.0
2022-08-15 15:30:00,257.41,258.05,257.22,258.02,36330.0,250.4187,251.0413,250.2338,251.0121,36330.0
2022-08-15 15:40:00,258.03,258.28,257.85,258.19,51631.0,251.0218,251.265,250.8467,251.1775,51631.0
2022-08-15 15:50:00,258.12,258.21,257.13,257.33,108527.0,251.1094,251.1969,250.1463,250.3408,108527.0
2022-08-16 09:30:00,255.35,257.5,255.16,256.65,26355.0,248.4146,250.5062,248.2298,249.6793,26355.0
2022-08-16 09:40:00,256.4,257.56,255.12,255.49,17138.0,249.4361,250.5646,248.1909,248.5508,17138.0
2022-08-16 09:50:00,255.52,256.81,255.4,256.08,13122.0,248.58,249.835,248.4633,249.1248,13122.0
2022-08-16 10:00:00,256.1,256.22,255.28,256.22,10440.0,249.1443,249.261,248.3465,249.261,10440.0
2022-08-16 10:10:00,256.24,256.83,255.95,256.45,11393.0,249.2804,249.8544,248.9983,249.4847,11393.0
2022-08-16 10:20:00,256.33,256.36,255.74,255.91,9524.0,249.368,249.3972,248.794,248.9594,9524.0
2022-08-16 10:30:00,255.96,256.38,255.51,256.35,7857.0,249.0081,249.4166,248.5703,249.3875,7857.0
2022-08-16 10:40:00,256.37,256.72,256.06,256.72,10857.0,249.4069,249.7474,249.1053,249.7474,10857.0
2022-08-16 10:50:00,256.55,257.1,256.2,256.75,16940.0,249.582,250.1171,249.2415,249.7766,16940.0
2022-08-16 11:00:00,256.83,257.16,256.51,256.68,11215.0,249.8544,250.1755,249.5431,249.7085,11215.0
2022-08-16 11:10:00,256.78,257.22,256.54,256.54,12527.0,249.8058,250.2338,249.5723,249.5723,12527.0
2022-08-16 11:20:00,256.71,257.01,256.1,256.81,16575.0,249.7377,250.0295,249.1443,249.835,16575.0
2022-08-16 11:30:00,256.87,257.46,256.76,256.98,13271.0,249.8933,250.4673,249.7863,250.0003,13271.0
2022-08-16 11:40:00,256.95,257.48,256.8,257.47,13817.0,249.9712,250.4868,249.8252,250.477,13817.0
2022-08-16 11:50:00,257.32,257.74,257.17,257.59,18610.0,250.3311,250.7397,250.1852,250.5938,18610.0
2022-08-16 12:00:00,257.68,257.68,256.84,256.85,12185.0,250.6813,250.6813,249.8642,249.8739,12185.0
2022-08-16 12:10:00,256.96,257.75,256.96,257.65,45420.0,249.9809,250.7494,249.9809,250.6522,45420.0
2022-08-16 12:20:00,257.65,257.75,257.03,257.13,12448.0,250.6522,250.7494,250.049,250.1463,12448.0
2022-08-16 12:30:00,257.05,257.2,256.78,256.79,7487.0,250.0684,250.2144,249.8058,249.8155,7487.0
2022-08-16 12:40:00,256.68,256.87,256.05,256.24,10288.0,249.7085,249.8933,249.0956,249.2804,10288.0
2022-08-16 12:50:00,256.14,256.33,255.9,256.2,6008.0,249.1832,249.368,248.9497,249.2415,6008.0
2022-08-16 13:00:00,256.06,256.38,255.83,256.33,40377.0,249.1053,249.4166,248.8816,249.368,40377.0
2022-08-16 13:10:00,256.22,256.72,256.06,256.37,10129.0,249.261,249.7474,249.1053,249.4069,10129.0
2022-08-16 13:20:00,256.28,256.8,256.27,256.65,19234.0,249.3194,249.8252,249.3096,249.6793,19234.0
2022-08-16 13:30:00,256.64,257.62,256.54,257.14,13629.0,249.6696,250.623,249.5723,250.156,13629.0
2022-08-16 13:40:00,257.14,257.31,256.81,257.3,20918.0,250.156,250.3214,249.835,250.3117,20918.0
2022-08-16 13:50:00,257.37,257.46,256.89,257.08,31596.0,250.3798,250.4673,249.9128,250.0976,31596.0
2022-08-16 14:00:00,257.06,258.54,257.06,258.49,9606.0,250.0782,251.518,250.0782,251.4693,9606.0
2022-08-16 14:10:00,258.58,258.59,258.31,258.54,6552.0,251.5569,251.5666,251.2942,251.518,6552.0
2022-08-16 14:20:00,258.54,258.92,258.5,258.64,13189.0,251.518,251.8877,251.4791,251.6153,13189.0
2022-08-16 14:30:00,258.73,258.83,257.8,257.96,10719.0,251.7028,251.8001,250.7981,250.9537,10719.0
2022-08-16 14:40:00,257.92,257.92,257.0,257.28,7943.0,250.9148,250.9148,250.0198,250.2922,7943.0
2022-08-16 14:50:00,257.24,257.57,257.05,257.43,10130.0,250.2533,250.5743,250.0684,250.4381,10130.0
2022-08-16 15:00:00,257.5,257.5,256.9,257.2,7024.0,250.5062,250.5062,249.9225,250.2144,7024.0
2022-08-16 15:10:00,257.18,257.22,257.0,257.21,7531.0,250.1949,250.2338,250.0198,250.2241,7531.0
2022-08-16 15:20:00,257.17,257.44,257.08,257.31,7276.0,250.1852,250.4479,250.0976,250.3214,7276.0
2022-08-16 15:30:00,257.31,257.64,256.97,256.99,31215.0,250.3214,250.6424,249.9906,250.0101,31215.0
2022-08-16 15:40:00,256.97,257.25,256.65,256.97,33473.0,249.9906,250.263,249.6793,249.9906,33473.0
2022-08-16 15:50:00,256.93,257.07,255.98,256.27,142162.0,249.9517,250.0879,249.0275,249.3096,142162.0
2022-08-17 09:30:00,252.36,253.93,251.8,252.54,22334.0,245.5058,247.0332,244.961,245.6809,22334.0
2022-08-17 09:40:00,252.44,252.58,251.63,251.94,15742.0,245.5837,245.7199,244.7957,245.0972,15742.0
2022-08-17 09:50:00,251.83,254.14,251.68,254.14,20591.0,244.9902,247.2375,244.8443,247.2375,20591.0
2022-08-17 10:00:00,254.12,254.13,253.11,253.37,17316.0,247.218,247.2278,246.2355,246.4884,17316.0
2022-08-17 10:10:00,253.25,253.57,253.0,253.28,16365.0,246.3717,246.683,246.1284,246.4008,16365.0
2022-08-17 10:20:00,253.18,253.23,252.05,252.36,9037.0,246.3036,246.3522,245.2043,245.5058,9037.0
2022-08-17 10:30:00,252.34,252.35,251.31,252.04,11652.0,245.4864,245.4961,244.4843,245.1945,11652.0
2022-08-17 10:40:00,252.04,252.23,251.43,251.5,15586.0,245.1945,245.3794,244.6011,244.6692,15586.0
2022-08-17 10:50:00,251.37,251.47,250.3,250.39,26109.0,244.5427,244.64,243.5018,243.5893,26109.0
2022-08-17 11:00:00,250.39,251.09,250.39,250.83,16697.0,243.5893,244.2703,243.5893,244.0174,16697.0
2022-08-17 11:10:00,250.71,251.19,250.59,251.16,19710.0,243.9006,244.3676,243.7839,244.3384,19710.0
2022-08-17 11:20:00,251.13,252.05,251.06,251.78,31701.0,244.3092,245.2043,244.2411,244.9416,31701.0
2022-08-17 11:30:00,251.87,251.87,251.36,251.56,13932.0,245.0291,245.0291,244.533,244.7276,13932.0
2022-08-17 11:40:00,251.53,251.54,250.56,250.58,13856.0,244.6984,244.7081,243.7547,243.7742,13856.0
2022-08-17 11:50:00,250.56,251.09,250.35,251.0,13859.0,243.7547,244.2703,243.5504,244.1828,13859.0
2022-08-17 12:00:00,250.94,250.96,250.38,250.41,10672.0,244.1244,244.1439,243.5796,243.6088,10672.0
2022-08-17 12:10:00,250.37,250.66,250.05,250.5,14356.0,243.5699,243.852,243.2586,243.6963,14356.0
2022-08-17 12:20:00,250.63,251.2,250.34,251.15,8775.0,243.8228,244.3773,243.5407,244.3287,8775.0
2022-08-17 12:30:00,251.12,251.94,250.96,251.94,10005.0,244.2995,245.0972,244.1439,245.0972,10005.0
2022-08-17 12:40:00,251.84,251.85,251.07,251.31,27162.0,245.0,245.0097,244.2509,244.4843,27162.0
2022-08-17 12:50:00,251.25,251.41,251.03,251.41,4403.0,244.426,244.5816,244.212,244.5816,4403.0
2022-08-17 13:00:00,251.38,251.47,251.04,251.05,10485.0,244.5524,244.64,244.2217,244.2314,10485.0
2022-08-17 13:10:00,251.1,251.17,250.5,250.5,6848.0,244.2801,244.3482,243.6963,243.6963,6848.0
2022-08-17 13:20:00,250.64,251.13,250.59,251.13,7339.0,243.8325,244.3092,243.7839,244.3092,7339.0
2022-08-17 13:30:00,251.18,251.37,250.86,251.37,8129.0,244.3579,244.5427,244.0466,244.5427,8129.0
2022-08-17 13:40:00,251.4,251.45,251.13,251.27,5481.0,244.5719,244.6205,244.3092,244.4454,5481.0
2022-08-17 13:50:00,251.17,251.3,250.96,251.07,9245.0,244.3482,244.4746,244.1439,244.2509,9245.0
2022-08-17 14:00:00,251.27,252.28,251.02,252.24,19864.0,244.4454,245.428,244.2022,245.3891,19864.0
2022-08-17 14:10:00,252.12,252.87,251.98,252.66,5702.0,245.2723,246.002,245.1362,245.7977,5702.0
2022-08-17 14:20:00,252.78,253.0,252.39,252.95,5531.0,245.9144,246.1284,245.535,246.0798,5531.0
2022-08-17 14:30:00,252.98,253.42,252.91,253.42,5894.0,246.109,246.537,246.0409,246.537,5894.0
2022-08-17 14:40:00,253.29,253.29,252.8,252.83,6675.0,246.4106,246.4106,245.9339,245.9631,6675.0
2022-08-17 14:50:00,252.92,253.0,252.56,252.85,5929.0,246.0506,246.1284,245.7004,245.9825,5929.0
2022-08-17 15:00:00,252.75,253.49,252.75,253.02,24525.0,245.8852,246.6051,245.8852,246.1479,24525.0
2022-08-17 15:10:00,253.06,253.08,252.3,252.47,8445.0,246.1868,246.2063,245.4475,245.6128,8445.0
2022-08-17 15:20:00,252.46,253.01,252.43,252.74,13016.0,245.6031,246.1382,245.5739,245.8755,13016.0
2022-08-17 15:30:00,252.69,253.14,252.53,252.92,13259.0,245.8269,246.2646,245.6712,246.0506,13259.0
2022-08-17 15:40:00,252.96,253.04,251.8,251.87,41994.0,246.0895,246.1674,244.961,245.0291,41994.0
2022-08-17 15:50:00,251.88,252.11,250.97,251.36,137426.0,245.0389,245.2626,244.1536,244.533,137426.0
2022-08-18 09:30:00,250.81,251.96,249.61,249.61,29708.0,244.5859,245.7074,243.4157,243.4157,29708.0
2022-08-18 09:40:00,250.06,250.1,247.87,248.32,22449.0,243.8546,243.8936,241.7189,242.1577,22449.0
2022-08-18 09:50:00,248.41,248.68,247.61,247.7,25638.0,242.2455,242.5088,241.4654,241.5531,25638.0
2022-08-18 10:00:00,247.73,248.84,247.49,247.49,17995.0,241.5824,242.6648,241.3483,241.3483,17995.0
2022-08-18 10:10:00,247.55,248.1,247.43,247.97,18766.0,241.4068,241.9432,241.2898,241.8164,18766.0
2022-08-18 10:20:00,248.01,248.11,247.63,247.91,8646.0,241.8554,241.9529,241.4849,241.7579,8646.0
2022-08-18 10:30:00,247.91,248.09,247.49,248.04,11436.0,241.7579,241.9334,241.3483,241.8847,11436.0
2022-08-18 10:40:00,248.04,248.19,247.75,248.19,22374.0,241.8847,242.031,241.6019,242.031,22374.0
2022-08-18 10:50:00,248.09,248.2,247.85,248.0,23224.0,241.9334,242.0407,241.6994,241.8457,23224.0
2022-08-18 11:00:00,247.99,248.07,247.61,248.02,18028.0,241.8359,241.9139,241.4654,241.8652,18028.0
2022-08-18 11:10:00,248.01,249.03,247.98,248.66,17999.0,241.8554,242.8501,241.8262,242.4893,17999.0
2022-08-18 11:20:00,248.67,248.75,248.07,248.75,7391.0,242.4991,242.5771,241.9139,242.5771,7391.0
2022-08-18 11:30:00,248.75,249.0,248.6,248.97,24169.0,242.5771,242.8209,242.4308,242.7916,24169.0
2022-08-18 11:40:00,248.99,249.45,248.99,249.29,9773.0,242.8111,243.2597,242.8111,243.1037,9773.0
2022-08-18 11:50:00,249.34,249.46,248.92,249.27,15919.0,243.1524,243.2694,242.7428,243.0842,15919.0
2022-08-18 12:00:00,249.21,249.21,248.78,248.88,1508.0,243.0257,243.0257,242.6063,242.7038,1508.0
2022-08-18 12:10:00,248.86,249.12,248.59,248.86,6816.0,242.6843,242.9379,242.421,242.6843,6816.0
2022-08-18 12:20:00,248.85,249.07,248.56,248.79,9513.0,242.6746,242.8891,242.3918,242.6161,9513.0
2022-08-18 12:30:00,248.8,248.96,248.77,248.96,5904.0,242.6258,242.7819,242.5966,242.7819,5904.0
2022-08-18 12:40:00,248.9,249.08,248.81,248.93,8571.0,242.7233,242.8989,242.6356,242.7526,8571.0
2022-08-18 12:50:00,248.89,249.0,248.78,248.88,5000.0,242.7136,242.8209,242.6063,242.7038,5000.0
2022-08-18 13:00:00,248.91,249.08,248.71,248.73,7273.0,242.7331,242.8989,242.5381,242.5576,7273.0
2022-08-18 13:10:00,248.71,249.05,248.65,248.69,6614.0,242.5381,242.8696,242.4795,242.5186,6614.0
2022-08-18 13:20:00,248.67,248.75,248.39,248.68,9530.0,242.4991,242.5771,242.226,242.5088,9530.0
2022-08-18 13:30:00,248.63,249.06,248.56,249.0,7633.0,242.46,242.8794,242.3918,242.8209,7633.0
2022-08-18 13:40:00,248.96,248.96,248.65,248.82,8274.0,242.7819,242.7819,242.4795,242.6453,8274.0
2022-08-18 13:50:00,248.79,249.04,248.79,248.97,11390.0,242.6161,242.8599,242.6161,242.7916,11390.0
2022-08-18 14:00:00,248.95,249.33,248.93,249.16,21592.0,242.7721,243.1427,242.7526,242.9769,21592.0
2022-08-18 14:10:00,249.13,249.31,249.12,249.26,7591.0,242.9476,243.1232,242.9379,243.0744,7591.0
2022-08-18 14:20:00,249.3,249.36,248.46,248.54,23363.0,243.1134,243.1719,242.2943,242.3723,23363.0
2022-08-18 14:30:00,248.5,248.51,248.04,248.33,10541.0,242.3333,242.343,241.8847,242.1675,10541.0
2022-08-18 14:40:00,248.31,248.41,248.18,248.34,6249.0,242.148,242.2455,242.0212,242.1772,6249.0
2022-08-18 14:50:00,248.27,248.5,248.1,248.37,11960.0,242.109,242.3333,241.9432,242.2065,11960.0
2022-08-18 15:00:00,248.41,248.66,248.32,248.58,9221.0,242.2455,242.4893,242.1577,242.4113,9221.0
2022-08-18 15:10:00,248.58,248.89,248.49,248.89,23878.0,242.4113,242.7136,242.3235,242.7136,23878.0
2022-08-18 15:20:00,248.87,249.09,248.7,249.05,18714.0,242.6941,242.9086,242.5283,242.8696,18714.0
2022-08-18 15:30:00,249.02,249.71,249.0,249.5,29358.0,242.8404,243.5132,242.8209,243.3085,29358.0
2022-08-18 15:40:00,249.48,249.62,249.34,249.47,54783.0,243.289,243.4255,243.1524,243.2792,54783.0
2022-08-18 15:50:00,249.46,249.46,248.76,248.97,126171.0,243.2694,243.2694,242.5868,242.7916,126171.0
2022-08-19 09:30:00,247.99,248.38,246.71,248.07,46589.0,241.8359,242.2162,240.5877,241.9139,46589.0
2022-08-19 09:40:00,247.9,248.87,247.54,247.68,14788.0,241.7482,242.6941,241.3971,241.5336,14788.0
2022-08-19 09:50:00,247.91,247.91,246.81,247.23,17065.0,241.7579,241.7579,240.6852,241.0948,17065.0
2022-08-19 10:00:00,247.18,247.67,246.71,247.0,7494.0,241.046,241.5239,240.5877,240.8705,7494.0
2022-08-19 10:10:00,247.03,247.11,246.14,246.14,7023.0,240.8998,240.9778,240.0318,240.0318,7023.0
2022-08-19 10:20:00,246.14,246.25,245.73,246.25,6796.0,240.0318,240.1391,239.632,240.1391,6796.0
2022-08-19 10:30:00,246.31,246.6,246.0,246.41,11218.0,240.1976,240.4804,239.8953,240.2951,11218.0
2022-08-19 10:40:00,246.36,246.75,245.95,245.98,7335.0,240.2464,240.6267,239.8466,239.8758,7335.0
2022-08-19 10:50:00,246.0,246.06,245.25,245.41,7799.0,239.8953,239.9538,239.1639,239.32,7799.0
2022-08-19 11:00:00,245.38,245.38,244.8,245.04,9067.0,239.2907,239.2907,238.7251,238.9591,9067.0
2022-08-19 11:10:00,245.08,245.45,244.96,245.01,18682.0,238.9981,239.359,238.8811,238.9299,18682.0
2022-08-19 11:20:00,245.14,245.53,245.12,245.32,7264.0,239.0567,239.437,239.0371,239.2322,7264.0
2022-08-19 11:30:00,245.43,246.26,245.43,245.65,6958.0,239.3395,240.1489,239.3395,239.554,6958.0
2022-08-19 11:40:00,245.62,246.27,245.49,245.92,7413.0,239.5247,240.1586,239.398,239.8173,7413.0
2022-08-19 11:50:00,246.12,246.12,245.61,245.89,14438.0,240.0123,240.0123,239.515,239.788,14438.0
2022-08-19 12:00:00,245.9,246.3,245.73,246.2,11068.0,239.7978,240.1879,239.632,240.0903,11068.0
2022-08-19 12:10:00,246.2,246.42,245.78,245.78,4957.0,240.0903,240.3049,239.6808,239.6808,4957.0
2022-08-19 12:20:00,245.85,246.02,245.67,245.7,1635.0,239.749,239.9148,239.5735,239.6028,1635.0
2022-08-19 12:30:00,245.75,246.47,245.72,246.47,9565.0,239.6515,240.3536,239.6223,240.3536,9565.0
2022-08-19 12:40:00,246.35,246.41,246.17,246.22,2663.0,240.2366,240.2951,240.0611,240.1099,2663.0
2022-08-19 12:50:00,246.26,246.47,246.09,246.42,8071.0,240.1489,240.3536,239.9831,240.3049,8071.0
2022-08-19 13:00:00,246.31,246.76,246.12,246.33,15638.0,240.1976,240.6365,240.0123,240.2171,15638.0
2022-08-19 13:10:00,246.49,246.5,245.93,245.94,10141.0,240.3732,240.3829,239.827,239.8368,10141.0
2022-08-19 13:20:00,245.77,245.88,245.47,245.47,6893.0,239.671,239.7783,239.3785,239.3785,6893.0
2022-08-19 13:30:00,245.5,245.8,245.43,245.63,8701.0,239.4077,239.7003,239.3395,239.5345,8701.0
2022-08-19 13:40:00,245.54,245.88,245.54,245.75,3946.0,239.4467,239.7783,239.4467,239.6515,3946.0
2022-08-19 13:50:00,245.8,246.1,245.72,245.83,6835.0,239.7003,239.9928,239.6223,239.7295,6835.0
2022-08-19 14:00:00,245.66,245.87,245.43,245.62,10776.0,239.5637,239.7685,239.3395,239.5247,10776.0
2022-08-19 14:10:00,245.58,245.65,245.27,245.48,5241.0,239.4857,239.554,239.1834,239.3882,5241.0
2022-08-19 14:20:00,245.35,245.37,245.08,245.33,9796.0,239.2614,239.2809,238.9981,239.2419,9796.0
2022-08-19 14:30:00,245.06,245.06,244.47,244.51,6435.0,238.9786,238.9786,238.4033,238.4423,6435.0
2022-08-19 14:40:00,244.53,244.74,244.17,244.74,5208.0,238.4618,238.6666,238.1107,238.6666,5208.0
2022-08-19 14:50:00,244.7,244.8,244.57,244.78,10505.0,238.6276,238.7251,238.5008,238.7056,10505.0
2022-08-19 15:00:00,244.82,244.82,244.35,244.35,4378.0,238.7446,238.7446,238.2863,238.2863,4378.0
2022-08-19 15:10:00,244.49,245.0,244.37,244.76,9243.0,238.4228,238.9201,238.3058,238.6861,9243.0
2022-08-19 15:20:00,244.81,244.89,244.35,244.61,12915.0,238.7348,238.8129,238.2863,238.5398,12915.0
2022-08-19 15:30:00,244.57,244.58,244.37,244.47,19158.0,238.5008,238.5105,238.3058,238.4033,19158.0
2022-08-19 15:40:00,244.44,244.56,244.14,244.29,36863.0,238.374,238.491,238.0815,238.2277,36863.0
2022-08-19 15:50:00,244.29,245.0,244.26,244.5,89421.0,238.2277,238.9201,238.1985,238.4325,89421.0
2022-08-22 09:30:00,241.49,243.05,240.43,242.31,26806.0,235.4972,237.0185,234.4635,236.2969,26806.0
2022-08-22 09:40:00,243.0,243.69,242.29,242.94,14007.0,236.9698,237.6426,236.2774,236.9112,14007.0
2022-08-22 09:50:00,242.59,243.47,242.38,243.11,30771.0,236.5699,237.4281,236.3651,237.077,30771.0
2022-08-22 10:00:00,243.09,243.11,242.36,243.04,6742.0,237.0575,237.077,236.3456,237.0088,6742.0
2022-08-22 10:10:00,243.01,243.21,242.27,242.41,19699.0,236.9795,237.1745,236.2579,236.3944,19699.0
2022-08-22 10:20:00,242.38,242.7,241.98,242.49,9354.0,236.3651,236.6772,235.9751,236.4724,9354.0
2022-08-22 10:30:00,242.41,243.16,242.34,242.88,16255.0,236.3944,237.1258,236.3261,236.8527,16255.0
2022-08-22 10:40:00,242.94,244.24,242.87,244.24,15295.0,236.9112,238.179,236.843,238.179,15295.0
2022-08-22 10:50:00,244.05,244.15,243.15,243.29,14519.0,237.9937,238.0912,237.116,237.2526,14519.0
2022-08-22 11:00:00,243.38,243.71,243.29,243.62,12833.0,237.3403,237.6621,237.2526,237.5744,12833.0
2022-08-22 11:10:00,243.62,243.84,243.39,243.84,6648.0,237.5744,237.7889,237.3501,237.7889,6648.0
2022-08-22 11:20:00,243.88,243.97,243.22,243.55,20038.0,237.8279,237.9157,237.1843,237.5061,20038.0
2022-08-22 11:30:00,243.55,243.89,243.35,243.42,8266.0,237.5061,237.8377,237.3111,237.3793,8266.0
2022-08-22 11:40:00,243.47,244.15,243.33,243.93,16167.0,237.4281,238.0912,237.2916,237.8767,16167.0
2022-08-22 11:50:00,243.82,244.19,243.74,243.96,12839.0,237.7694,238.1302,237.6914,237.9059,12839.0
2022-08-22 12:00:00,243.97,244.53,243.86,243.97,16563.0,237.9157,238.4618,237.8084,237.9157,16563.0
2022-08-22 12:10:00,243.89,243.93,243.31,243.31,3952.0,237.8377,237.8767,237.2721,237.2721,3952.0
2022-08-22 12:20:00,243.26,244.0,243.26,243.79,41012.0,237.2233,237.9449,237.2233,237.7402,41012.0
2022-08-22 12:30:00,243.8,244.06,243.35,243.62,7177.0,237.7499,238.0035,237.3111,237.5744,7177.0
2022-08-22 12:40:00,243.48,243.55,243.01,243.22,7161.0,237.4378,237.5061,236.9795,237.1843,7161.0
2022-08-22 12:50:00,243.12,243.61,243.09,243.34,8024.0,237.0868,237.5646,237.0575,237.3013,8024.0
2022-08-22 13:00:00,243.34,243.34,242.89,242.98,5532.0,237.3013,237.3013,236.8625,236.9503,5532.0
2022-08-22 13:10:00,242.92,243.14,242.76,243.03,7203.0,236.8917,237.1063,236.7357,236.999,7203.0
2022-08-22 13:20:00,243.05,243.22,242.77,242.77,5775.0,237.0185,237.1843,236.7455,236.7455,5775.0
2022-08-22 13:30:00,242.74,242.87,242.35,242.55,11384.0,236.7162,236.843,236.3359,236.5309,11384.0
2022-08-22 13:40:00,242.56,242.74,242.31,242.36,6799.0,236.5407,236.7162,236.2969,236.3456,6799.0
2022-08-22 13:50:00,242.36,242.47,241.99,242.07,4739.0,236.3456,236.4529,235.9848,236.0628,4739.0
2022-08-22 14:00:00,242.05,242.17,241.83,241.83,5325.0,236.0433,236.1604,235.8288,235.8288,5325.0
2022-08-22 14:10:00,241.83,241.97,241.61,241.67,5827.0,235.8288,235.9653,235.6143,235.6728,5827.0
2022-08-22 14:20:00,241.88,242.09,241.77,241.77,6804.0,235.8776,236.0823,235.7703,235.7703,6804.0
2022-08-22 14:30:00,241.76,241.99,241.66,241.67,17189.0,235.7605,235.9848,235.663,235.6728,17189.0
2022-08-22 14:40:00,241.71,241.89,241.53,241.64,8600.0,235.7118,235.8873,235.5362,235.6435,8600.0
2022-08-22 14:50:00,241.55,241.72,241.45,241.51,5496.0,235.5557,235.7215,235.4582,235.5167,5496.0
2022-08-22 15:00:00,241.52,241.93,241.43,241.93,7338.0,235.5265,235.9263,235.4387,235.9263,7338.0
2022-08-22 15:10:00,241.93,242.11,241.83,241.83,8317.0,235.9263,236.1018,235.8288,235.8288,8317.0
2022-08-22 15:20:00,241.75,241.8,241.24,241.24,22888.0,235.7508,235.7995,235.2534,235.2534,22888.0
2022-08-22 15:30:00,241.21,241.75,241.21,241.71,19204.0,235.2242,235.7508,235.2242,235.7118,19204.0
2022-08-22 15:40:00,241.7,241.7,241.11,241.43,23800.0,235.702,235.702,235.1267,235.4387,23800.0
2022-08-22 15:50:00,241.39,241.72,241.13,241.59,128817.0,235.3997,235.7215,235.1462,235.5947,128817.0
2022-08-23 09:30:00,239.36,239.66,237.84,239.63,18631.0,233.4201,233.7126,231.9378,233.6834,18631.0
2022-08-23 09:40:00,239.77,240.11,239.23,240.03,6828.0,233.8199,234.1515,233.2933,234.0735,6828.0
2022-08-23 09:50:00,240.02,240.85,239.87,240.8,8276.0,234.0637,234.8731,233.9174,234.8244,8276.0
2022-08-23 10:00:00,240.76,240.81,239.41,239.74,14345.0,234.7853,234.8341,233.4688,233.7907,14345.0
2022-08-23 10:10:00,239.73,239.78,238.81,239.59,17908.0,233.7809,233.8297,232.8837,233.6444,17908.0
2022-08-23 10:20:00,239.6,240.71,239.24,239.24,17602.0,233.6541,234.7366,233.3031,233.3031,17602.0
2022-08-23 10:30:00,239.16,240.17,239.06,239.47,21787.0,233.2251,234.21,233.1275,233.5274,21787.0
2022-08-23 10:40:00,239.47,240.07,239.2,239.95,14939.0,233.5274,234.1125,233.2641,233.9954,14939.0
2022-08-23 10:50:00,240.01,240.03,239.63,239.69,23735.0,234.054,234.0735,233.6834,233.7419,23735.0
2022-08-23 11:00:00,239.81,239.81,238.96,239.16,17485.0,233.8589,233.8589,233.03,233.2251,17485.0
2022-08-23 11:10:00,239.17,240.03,239.17,239.43,30324.0,233.2348,234.0735,233.2348,233.4884,30324.0
2022-08-23 11:20:00,239.44,239.47,238.71,238.71,13530.0,233.4981,233.5274,232.7862,232.7862,13530.0
2022-08-23 11:30:00,238.67,239.0,238.07,238.5,25327.0,232.7472,233.069,232.1621,232.5814,25327.0
2022-08-23 11:40:00,238.44,238.57,238.16,238.3,9418.0,232.5229,232.6497,232.2499,232.3864,9418.0
2022-08-23 11:50:00,238.25,238.4,238.14,238.32,12297.0,232.3376,232.4839,232.2304,232.4059,12297.0
2022-08-23 12:00:00,238.27,238.32,238.0,238.16,6914.0,232.3571,232.4059,232.0938,232.2499,6914.0
2022-08-23 12:10:00,238.19,238.26,237.75,237.98,8222.0,232.2791,232.3474,231.85,232.0743,8222.0
2022-08-23 12:20:00,237.91,238.18,237.67,237.86,6896.0,232.0061,232.2694,231.772,231.9573,6896.0
2022-08-23 12:30:00,237.86,238.45,237.78,238.35,9319.0,231.9573,232.5327,231.8793,232.4352,9319.0
2022-08-23 12:40:00,238.18,238.51,238.08,238.41,10794.0,232.2694,232.5912,232.1719,232.4937,10794.0
2022-08-23 12:50:00,238.44,239.15,238.44,239.15,15730.0,232.5229,233.2153,232.5229,233.2153,15730.0
2022-08-23 13:00:00,239.05,239.28,238.5,238.55,9726.0,233.1178,233.3421,232.5814,232.6302,9726.0
2022-08-23 13:10:00,238.54,238.66,238.32,238.47,9648.0,232.6204,232.7375,232.4059,232.5522,9648.0
2022-08-23 13:20:00,238.44,238.64,238.07,238.46,17758.0,232.5229,232.718,232.1621,232.5424,17758.0
2022-08-23 13:30:00,238.45,238.62,238.07,238.07,6323.0,232.5327,232.6985,232.1621,232.1621,6323.0
2022-08-23 13:40:00,238.14,238.14,237.58,237.66,7239.0,232.2304,232.2304,231.6843,231.7623,7239.0
2022-08-23 13:50:00,237.64,237.64,237.0,237.0,12792.0,231.7428,231.7428,231.1187,231.1187,12792.0
2022-08-23 14:00:00,236.95,237.27,236.95,237.19,11498.0,231.0699,231.382,231.0699,231.3039,11498.0
2022-08-23 14:10:00,237.19,237.5,237.0,237.5,12955.0,231.3039,231.6062,231.1187,231.6062,12955.0
2022-08-23 14:20:00,237.58,237.61,237.2,237.3,19703.0,231.6843,231.7135,231.3137,231.4112,19703.0
2022-08-23 14:30:00,237.4,237.61,237.19,237.61,21292.0,231.5087,231.7135,231.3039,231.7135,21292.0
2022-08-23 14:40:00,237.69,237.98,237.28,237.37,13011.0,231.7915,232.0743,231.3917,231.4795,13011.0
2022-08-23 14:50:00,237.39,237.54,237.22,237.51,10601.0,231.499,231.6453,231.3332,231.616,10601.0
2022-08-23 15:00:00,237.42,237.6,237.4,237.54,13707.0,231.5282,231.7038,231.5087,231.6453,13707.0
2022-08-23 15:10:00,237.58,238.17,237.55,237.88,38353.0,231.6843,232.2596,231.655,231.9768,38353.0
2022-08-23 15:20:00,237.86,238.05,237.79,237.85,20403.0,231.9573,232.1426,231.889,231.9476,20403.0
2022-08-23 15:30:00,237.84,238.05,237.74,237.92,24804.0,231.9378,232.1426,231.8403,232.0158,24804.0
2022-08-23 15:40:00,237.93,238.35,237.9,238.02,49658.0,232.0256,232.4352,231.9963,232.1133,49658.0
2022-08-23 15:50:00,237.99,238.53,237.84,238.21,113416.0,232.0841,232.6107,231.9378,232.2986,113416.0
2022-08-24 09:30:00,238.26,238.63,237.11,238.09,35090.0,232.3474,232.7082,231.2259,232.1816,35090.0
2022-08-24 09:40:00,238.01,239.16,237.73,238.81,22845.0,232.1036,233.2251,231.8305,232.8837,22845.0
2022-08-24 09:50:00,238.61,238.67,237.94,238.1,8169.0,232.6887,232.7472,232.0353,232.1914,8169.0
2022-08-24 10:00:00,238.09,239.1,238.09,238.82,26323.0,232.1816,233.1665,232.1816,232.8935,26323.0
2022-08-24 10:10:00,238.8,239.41,238.79,239.0,19251.0,232.874,233.4688,232.8642,233.069,19251.0
2022-08-24 10:20:00,238.93,239.73,238.93,239.38,8354.0,233.0008,233.7809,233.0008,233.4396,8354.0
2022-08-24 10:30:00,239.47,239.78,239.02,239.03,16281.0,233.5274,233.8297,233.0885,233.0983,16281.0
2022-08-24 10:40:00,239.11,239.45,238.7,239.23,16866.0,233.1763,233.5079,232.7765,233.2933,16866.0
2022-08-24 10:50:00,239.13,239.56,239.05,239.46,10778.0,233.1958,233.6151,233.1178,233.5176,10778.0
2022-08-24 11:00:00,239.5,240.0,239.45,239.75,31893.0,233.5566,234.0442,233.5079,233.8004,31893.0
2022-08-24 11:10:00,239.75,241.13,239.75,241.01,33851.0,233.8004,235.1462,233.8004,235.0291,33851.0
2022-08-24 11:20:00,241.26,242.69,241.26,242.29,10560.0,235.2729,236.6675,235.2729,236.2774,10560.0
2022-08-24 11:30:00,242.35,242.53,241.95,242.37,10392.0,236.3359,236.5114,235.9458,236.3554,10392.0
2022-08-24 11:40:00,242.39,242.41,241.64,241.98,20290.0,236.3749,236.3944,235.6435,235.9751,20290.0
2022-08-24 11:50:00,242.0,242.2,241.8,241.91,5312.0,235.9946,236.1896,235.7995,235.9068,5312.0
2022-08-24 12:00:00,241.87,242.04,241.67,241.98,6028.0,235.8678,236.0336,235.6728,235.9751,6028.0
2022-08-24 12:10:00,242.04,242.17,241.74,241.93,5911.0,236.0336,236.1604,235.741,235.9263,5911.0
2022-08-24 12:20:00,241.87,241.91,241.35,241.35,6943.0,235.8678,235.9068,235.3607,235.3607,6943.0
2022-08-24 12:30:00,241.31,241.34,240.7,240.81,4685.0,235.3217,235.351,234.7268,234.8341,4685.0
2022-08-24 12:40:00,240.78,241.03,240.0,240.0,10369.0,234.8048,235.0486,234.0442,234.0442,10369.0
2022-08-24 12:50:00,240.16,240.46,240.13,240.34,13419.0,234.2002,234.4928,234.171,234.3758,13419.0
2022-08-24 13:00:00,240.39,240.4,240.16,240.29,2465.0,234.4245,234.4343,234.2002,234.327,2465.0
2022-08-24 13:10:00,240.31,240.34,239.9,240.01,74378.0,234.3465,234.3758,233.9467,234.054,74378.0
2022-08-24 13:20:00,240.0,240.06,239.73,239.9,6137.0,234.0442,234.1027,233.7809,233.9467,6137.0
2022-08-24 13:30:00,239.96,240.01,239.72,239.81,3162.0,234.0052,234.054,233.7712,233.8589,3162.0
2022-08-24 13:40:00,239.84,239.84,239.51,239.51,4103.0,233.8882,233.8882,233.5664,233.5664,4103.0
2022-08-24 13:50:00,239.59,239.7,239.45,239.58,3529.0,233.6444,233.7517,233.5079,233.6346,3529.0
2022-08-24 14:00:00,239.47,239.52,239.13,239.24,3924.0,233.5274,233.5761,233.1958,233.3031,3924.0
2022-08-24 14:10:00,239.12,239.2,238.9,239.1,7407.0,233.186,233.2641,232.9715,233.1665,7407.0
2022-08-24 14:20:00,239.04,239.1,238.8,238.95,4348.0,233.108,233.1665,232.874,233.0203,4348.0
2022-08-24 14:30:00,238.97,238.97,238.67,238.74,5431.0,233.0398,233.0398,232.7472,232.8155,5431.0
2022-08-24 14:40:00,238.69,238.69,238.15,238.33,14168.0,232.7667,232.7667,232.2401,232.4156,14168.0
2022-08-24 14:50:00,238.32,239.03,238.32,239.03,5510.0,232.4059,233.0983,232.4059,233.0983,5510.0
2022-08-24 15:00:00,239.02,239.18,238.85,239.12,16032.0,233.0885,233.2446,232.9227,233.186,16032.0
2022-08-24 15:10:00,239.09,239.59,239.09,239.54,9570.0,233.1568,233.6444,233.1568,233.5956,9570.0
2022-08-24 15:20:00,239.55,239.55,238.91,239.06,20022.0,233.6054,233.6054,232.9813,233.1275,20022.0
2022-08-24 15:30:00,239.02,239.67,239.02,239.61,30000.0,233.0885,233.7224,233.0885,233.6639,30000.0
2022-08-24 15:40:00,239.68,239.86,239.5,239.5,22583.0,233.7321,233.9077,233.5566,233.5566,22583.0
2022-08-24 15:50:00,239.5,240.01,239.42,239.64,78741.0,233.5566,234.054,233.4786,233.6931,78741.0
2022-08-25 09:30:00,241.32,241.56,240.18,240.82,16317.0,235.3314,235.5655,234.2197,234.8439,16317.0
2022-08-25 09:40:00,240.82,241.09,240.06,240.54,11704.0,234.8439,235.1072,234.1027,234.5708,11704.0
2022-08-25 09:50:00,240.45,241.65,240.21,241.56,11479.0,234.483,235.6533,234.249,235.5655,11479.0
2022-08-25 10:00:00,241.52,242.44,241.02,241.07,18800.0,235.5265,236.4237,235.0389,235.0877,18800.0
2022-08-25 10:10:00,241.09,241.88,241.04,241.84,7038.0,235.1072,235.8776,235.0584,235.8385,7038.0
2022-08-25 10:20:00,241.66,243.38,241.66,243.27,17168.0,235.663,237.3403,235.663,237.2331,17168.0
2022-08-25 10:30:00,243.38,243.51,242.73,242.84,11467.0,237.3403,237.4671,236.7065,236.8137,11467.0
2022-08-25 10:40:00,242.82,242.99,242.53,242.7,5057.0,236.7942,236.96,236.5114,236.6772,5057.0
2022-08-25 10:50:00,242.68,242.77,242.46,242.52,5990.0,236.6577,236.7455,236.4432,236.5017,5990.0
2022-08-25 11:00:00,242.52,242.52,242.0,242.21,5454.0,236.5017,236.5017,235.9946,236.1994,5454.0
2022-08-25 11:10:00,242.17,242.29,241.39,241.4,6420.0,236.1604,236.2774,235.3997,235.4095,6420.0
2022-08-25 11:20:00,241.3,241.59,241.04,241.15,6656.0,235.3119,235.5947,235.0584,235.1657,6656.0
2022-08-25 11:30:00,241.15,241.23,240.8,241.14,5504.0,235.1657,235.2437,234.8244,235.1559,5504.0
2022-08-25 11:40:00,241.17,241.23,240.85,241.13,8609.0,235.1852,235.2437,234.8731,235.1462,8609.0
2022-08-25 11:50:00,241.09,241.17,240.83,241.16,3691.0,235.1072,235.1852,234.8536,235.1754,3691.0
2022-08-25 12:00:00,241.22,241.48,241.08,241.43,5108.0,235.2339,235.4875,235.0974,235.4387,5108.0
2022-08-25 12:10:00,241.3,241.42,240.81,241.04,6209.0,235.3119,235.429,234.8341,235.0584,6209.0
2022-08-25 12:20:00,240.97,240.97,240.34,240.72,8637.0,234.9901,234.9901,234.3758,234.7463,8637.0
2022-08-25 12:30:00,240.81,241.15,240.77,241.01,3223.0,234.8341,235.1657,234.7951,235.0291,3223.0
2022-08-25 12:40:00,241.15,241.15,240.45,240.45,4371.0,235.1657,235.1657,234.483,234.483,4371.0
2022-08-25 12:50:00,240.56,240.59,240.42,240.56,3762.0,234.5903,234.6196,234.4538,234.5903,3762.0
2022-08-25 13:00:00,240.54,240.99,240.47,240.71,5181.0,234.5708,235.0096,234.5025,234.7366,5181.0
2022-08-25 13:10:00,240.57,241.12,240.55,241.12,3189.0,234.6001,235.1364,234.5806,235.1364,3189.0
2022-08-25 13:20:00,241.12,241.18,240.87,241.09,6906.0,235.1364,235.1949,234.8926,235.1072,6906.0
2022-08-25 13:30:00,241.09,241.72,241.07,241.72,4960.0,235.1072,235.7215,235.0877,235.7215,4960.0
2022-08-25 13:40:00,241.65,241.92,241.55,241.92,5396.0,235.6533,235.9166,235.5557,235.9166,5396.0
2022-08-25 13:50:00,241.85,241.95,241.5,241.52,6504.0,235.8483,235.9458,235.507,235.5265,6504.0
2022-08-25 14:00:00,241.52,242.0,241.45,241.62,4543.0,235.5265,235.9946,235.4582,235.624,4543.0
2022-08-25 14:10:00,241.56,242.03,241.49,242.03,4118.0,235.5655,236.0238,235.4972,236.0238,4118.0
2022-08-25 14:20:00,242.0,242.2,241.95,242.15,2655.0,235.9946,236.1896,235.9458,236.1409,2655.0
2022-08-25 14:30:00,242.19,242.19,241.85,241.95,4341.0,236.1799,236.1799,235.8483,235.9458,4341.0
2022-08-25 14:40:00,241.93,241.95,241.8,241.89,5016.0,235.9263,235.9458,235.7995,235.8873,5016.0
2022-08-25 14:50:00,241.9,242.19,241.6,242.19,5174.0,235.8971,236.1799,235.6045,236.1799,5174.0
2022-08-25 15:00:00,242.04,242.32,241.97,242.1,5285.0,236.0336,236.3066,235.9653,236.0921,5285.0
2022-08-25 15:10:00,242.01,242.64,242.01,242.49,12177.0,236.0043,236.6187,236.0043,236.4724,12177.0
2022-08-25 15:20:00,242.53,242.78,242.38,242.66,11433.0,236.5114,236.7552,236.3651,236.6382,11433.0
2022-08-25 15:30:00,242.63,242.75,242.43,242.75,12798.0,236.6089,236.726,236.4139,236.726,12798.0
2022-08-25 15:40:00,242.75,243.72,242.74,243.72,22785.0,236.726,237.6719,236.7162,237.6719,22785.0
2022-08-25 15:50:00,243.79,244.63,243.48,244.6,85290.0,237.7402,238.5593,237.4378,238.5301,85290.0
2022-08-26 09:30:00,245.0,245.0,243.58,243.7,9913.0,238.9201,238.9201,237.5354,237.6524,9913.0
2022-08-26 09:40:00,244.02,244.63,243.76,244.15,3833.0,237.9644,238.5593,237.7109,238.0912,3833.0
2022-08-26 09:50:00,244.07,244.2,243.17,243.17,4014.0,238.0132,238.14,237.1355,237.1355,4014.0
2022-08-26 10:00:00,243.15,243.15,240.52,241.89,4817.0,237.116,237.116,234.5513,235.8873,4817.0
2022-08-26 10:10:00,242.83,243.32,242.29,242.9,6542.0,236.804,237.2818,236.2774,236.8722,6542.0
2022-08-26 10:20:00,242.68,242.81,240.01,240.39,6660.0,236.6577,236.7845,234.054,234.4245,6660.0
2022-08-26 10:30:00,240.18,240.24,239.5,239.53,7068.0,234.2197,234.2782,233.5566,233.5859,7068.0
2022-08-26 10:40:00,239.62,240.64,239.62,240.52,9120.0,233.6736,234.6683,233.6736,234.5513,9120.0
2022-08-26 10:50:00,240.38,240.38,239.85,240.16,11323.0,234.4148,234.4148,233.8979,234.2002,11323.0
2022-08-26 11:00:00,240.05,240.38,239.66,239.66,19926.0,234.093,234.4148,233.7126,233.7126,19926.0
2022-08-26 11:10:00,239.66,240.24,239.39,239.4,8292.0,233.7126,234.2782,233.4493,233.4591,8292.0
2022-08-26 11:20:00,239.57,239.58,238.48,238.74,19249.0,233.6249,233.6346,232.5619,232.8155,19249.0
2022-08-26 11:30:00,238.83,239.9,238.77,239.55,25777.0,232.9032,233.9467,232.8447,233.6054,25777.0
2022-08-26 11:40:00,239.55,239.67,238.73,239.14,15877.0,233.6054,233.7224,232.8057,233.2055,15877.0
2022-08-26 11:50:00,239.22,239.66,238.66,238.68,16469.0,233.2836,233.7126,232.7375,232.757,16469.0
2022-08-26 12:00:00,238.72,238.73,237.75,238.07,8966.0,232.796,232.8057,231.85,232.1621,8966.0
2022-08-26 12:10:00,238.13,238.33,237.47,237.62,8458.0,232.2206,232.4156,231.577,231.7233,8458.0
2022-08-26 12:20:00,237.56,238.28,237.39,238.2,12873.0,231.6648,232.3669,231.499,232.2889,12873.0
2022-08-26 12:30:00,238.21,238.26,237.83,238.06,13385.0,232.2986,232.3474,231.9281,232.1523,13385.0
2022-08-26 12:40:00,238.04,238.5,237.95,238.42,8593.0,232.1328,232.5814,232.0451,232.5034,8593.0
2022-08-26 12:50:00,238.36,238.43,237.97,238.42,6907.0,232.4449,232.5132,232.0646,232.5034,6907.0
2022-08-26 13:00:00,238.42,238.43,238.1,238.22,7597.0,232.5034,232.5132,232.1914,232.3084,7597.0
2022-08-26 13:10:00,238.24,238.7,238.23,238.59,5369.0,232.3279,232.7765,232.3181,232.6692,5369.0
2022-08-26 13:20:00,238.7,239.05,238.63,238.63,7284.0,232.7765,233.1178,232.7082,232.7082,7284.0
2022-08-26 13:30:00,238.59,238.9,238.34,238.34,11161.0,232.6692,232.9715,232.4254,232.4254,11161.0
2022-08-26 13:40:00,238.36,238.76,238.16,238.76,13074.0,232.4449,232.835,232.2499,232.835,13074.0
2022-08-26 13:50:00,238.62,238.63,238.35,238.49,7040.0,232.6985,232.7082,232.4352,232.5717,7040.0
2022-08-26 14:00:00,238.57,238.68,238.32,238.33,12223.0,232.6497,232.757,232.4059,232.4156,12223.0
2022-08-26 14:10:00,238.24,238.33,237.54,237.54,12491.0,232.3279,232.4156,231.6453,231.6453,12491.0
2022-08-26 14:20:00,237.66,237.81,237.12,237.24,21826.0,231.7623,231.9086,231.2357,231.3527,21826.0
2022-08-26 14:30:00,237.23,237.46,237.03,237.18,14571.0,231.3429,231.5672,231.1479,231.2942,14571.0
2022-08-26 14:40:00,237.15,237.15,236.65,236.96,16202.0,231.2649,231.2649,230.7773,231.0796,16202.0
2022-08-26 14:50:00,236.89,236.95,236.4,236.52,8933.0,231.0114,231.0699,230.5335,230.6506,8933.0
2022-08-26 15:00:00,236.52,236.9,235.98,236.17,15543.0,230.6506,231.0211,230.124,230.3092,15543.0
2022-08-26 15:10:00,236.28,237.01,236.16,236.71,6199.0,230.4165,231.1284,230.2995,230.8358,6199.0
2022-08-26 15:20:00,236.77,236.9,236.43,236.73,10607.0,230.8944,231.0211,230.5628,230.8554,10607.0
2022-08-26 15:30:00,236.77,236.77,236.18,236.55,19049.0,230.8944,230.8944,230.319,230.6798,19049.0
2022-08-26 15:40:00,236.51,236.59,235.75,236.03,39695.0,230.6408,230.7188,229.8997,230.1727,39695.0
2022-08-26 15:50:00,235.98,236.07,235.53,235.81,144081.0,230.124,230.2117,229.6851,229.9582,144081.0
2022-08-29 09:30:00,233.83,234.4,231.64,232.85,60160.0,228.0273,228.5832,225.8917,227.0716,60160.0
2022-08-29 09:40:00,233.41,233.89,232.13,232.84,18312.0,227.6177,228.0858,226.3695,227.0619,18312.0
2022-08-29 09:50:00,232.78,233.95,232.77,233.57,39663.0,227.0034,228.1443,226.9936,227.7738,39663.0
2022-08-29 10:00:00,233.51,233.71,232.64,233.59,16166.0,227.7153,227.9103,226.8668,227.7933,16166.0
2022-08-29 10:10:00,233.43,234.05,233.16,233.52,19654.0,227.6372,228.2419,227.3739,227.725,19654.0
2022-08-29 10:20:00,233.75,234.5,233.43,233.46,14941.0,227.9493,228.6807,227.6372,227.6665,14941.0
2022-08-29 10:30:00,233.51,233.71,232.21,232.26,15171.0,227.7153,227.9103,226.4475,226.4963,15171.0
2022-08-29 10:40:00,232.41,232.94,232.27,232.59,31305.0,226.6426,227.1594,226.506,226.8181,31305.0
2022-08-29 10:50:00,232.8,233.31,232.42,232.42,26716.0,227.0229,227.5202,226.6523,226.6523,26716.0
2022-08-29 11:00:00,232.58,233.8,232.48,233.73,26478.0,226.8083,227.9981,226.7108,227.9298,26478.0
2022-08-29 11:10:00,233.66,234.0,233.61,233.95,14151.0,227.8615,228.1931,227.8128,228.1443,14151.0
2022-08-29 11:20:00,233.99,234.22,233.66,233.91,12862.0,228.1833,228.4076,227.8615,228.1053,12862.0
2022-08-29 11:30:00,233.9,235.43,233.8,234.96,51987.0,228.0956,229.5876,227.9981,229.1293,51987.0
2022-08-29 11:40:00,234.7,234.81,234.08,234.54,10183.0,228.8757,228.983,228.2711,228.7197,10183.0
2022-08-29 11:50:00,234.58,235.39,234.41,235.39,17904.0,228.7587,229.5486,228.5929,229.5486,17904.0
2022-08-29 12:00:00,235.41,235.41,235.04,235.27,6696.0,229.5681,229.5681,229.2073,229.4316,6696.0
2022-08-29 12:10:00,235.42,235.64,235.11,235.27,4213.0,229.5779,229.7924,229.2756,229.4316,4213.0
2022-08-29 12:20:00,235.3,235.45,234.9,235.18,5214.0,229.4608,229.6071,229.0708,229.3438,5214.0
2022-08-29 12:30:00,235.05,235.17,234.76,235.07,6089.0,229.217,229.3341,228.9342,229.2365,6089.0
2022-08-29 12:40:00,235.12,235.75,235.12,235.71,4822.0,229.2853,229.8997,229.2853,229.8607,4822.0
2022-08-29 12:50:00,235.78,236.37,235.78,235.98,2544.0,229.9289,230.5043,229.9289,230.124,2544.0
2022-08-29 13:00:00,235.92,236.06,235.78,236.05,3091.0,230.0655,230.202,229.9289,230.1922,3091.0
2022-08-29 13:10:00,236.15,236.23,235.18,235.53,9411.0,230.2897,230.3678,229.3438,229.6851,9411.0
2022-08-29 13:20:00,235.63,235.9,235.5,235.83,2385.0,229.7827,230.046,229.6559,229.9777,2385.0
2022-08-29 13:30:00,235.79,235.96,235.72,235.72,5190.0,229.9387,230.1045,229.8704,229.8704,5190.0
2022-08-29 13:40:00,235.66,236.32,235.66,235.87,3167.0,229.8119,230.4555,229.8119,230.0167,3167.0
2022-08-29 13:50:00,235.92,236.07,235.81,235.81,3224.0,230.0655,230.2117,229.9582,229.9582,3224.0
2022-08-29 14:00:00,235.84,235.92,235.56,235.56,9252.0,229.9874,230.0655,229.7144,229.7144,9252.0
2022-08-29 14:10:00,235.53,235.56,234.87,235.09,14561.0,229.6851,229.7144,229.0415,229.2561,14561.0
2022-08-29 14:20:00,235.14,235.46,235.0,235.22,7427.0,229.3048,229.6169,229.1683,229.3828,7427.0
2022-08-29 14:30:00,235.23,236.01,235.09,235.8,6771.0,229.3926,230.1532,229.2561,229.9484,6771.0
2022-08-29 14:40:00,235.93,236.02,235.67,235.79,2746.0,230.0752,230.163,229.8217,229.9387,2746.0
2022-08-29 14:50:00,235.69,235.71,234.78,235.59,47000.0,229.8412,229.8607,228.9537,229.7436,47000.0
2022-08-29 15:00:00,235.73,236.22,235.7,235.89,7844.0,229.8802,230.358,229.8509,230.0362,7844.0
2022-08-29 15:10:00,235.91,236.06,235.5,235.5,5933.0,230.0557,230.202,229.6559,229.6559,5933.0
2022-08-29 15:20:00,235.48,235.5,234.98,235.0,8347.0,229.6364,229.6559,229.1488,229.1683,8347.0
2022-08-29 15:30:00,234.97,235.25,234.77,235.16,14301.0,229.139,229.4121,228.944,229.3243,14301.0
2022-08-29 15:40:00,235.29,235.36,234.74,234.8,26344.0,229.4511,229.5194,228.9147,228.9732,26344.0
2022-08-29 15:50:00,234.85,234.91,233.88,233.94,172668.0,229.022,229.0805,228.0761,228.1346,172668.0
2022-08-30 09:30:00,235.94,238.0,235.65,237.01,29023.0,230.085,232.0938,229.8022,231.1284,29023.0
2022-08-30 09:40:00,236.46,236.7,235.07,235.38,11946.0,230.5921,230.8261,229.2365,229.5389,11946.0
2022-08-30 09:50:00,235.65,236.22,234.41,235.72,49489.0,229.8022,230.358,228.5929,229.8704,49489.0
2022-08-30 10:00:00,235.67,236.2,234.91,235.56,9540.0,229.8217,230.3385,229.0805,229.7144,9540.0
2022-08-30 10:10:00,235.35,235.54,234.9,235.48,8072.0,229.5096,229.6949,229.0708,229.6364,8072.0
2022-08-30 10:20:00,235.48,235.99,235.38,235.92,16741.0,229.6364,230.1337,229.5389,230.0655,16741.0
2022-08-30 10:30:00,235.85,236.03,235.02,235.41,33809.0,229.9972,230.1727,229.1878,229.5681,33809.0
2022-08-30 10:40:00,235.32,235.51,234.53,234.59,12618.0,229.4803,229.6656,228.7099,228.7685,12618.0
2022-08-30 10:50:00,234.64,236.47,234.63,236.47,18003.0,228.8172,230.6018,228.8075,230.6018,18003.0
2022-08-30 11:00:00,236.45,236.81,236.23,236.54,13081.0,230.5823,230.9334,230.3678,230.6701,13081.0
2022-08-30 11:10:00,236.49,237.06,236.26,237.03,14634.0,230.6213,231.1772,230.397,231.1479,14634.0
2022-08-30 11:20:00,237.09,237.44,236.75,237.13,11545.0,231.2064,231.5477,230.8749,231.2454,11545.0
2022-08-30 11:30:00,237.1,237.92,237.08,237.79,19309.0,231.2162,232.0158,231.1967,231.889,19309.0
2022-08-30 11:40:00,237.74,238.17,237.51,237.64,16596.0,231.8403,232.2596,231.616,231.7428,16596.0
2022-08-30 11:50:00,237.62,237.86,236.97,236.97,19418.0,231.7233,231.9573,231.0894,231.0894,19418.0
2022-08-30 12:00:00,236.96,237.45,236.86,237.08,22683.0,231.0796,231.5575,230.9821,231.1967,22683.0
2022-08-30 12:10:00,237.07,237.67,236.99,237.13,24133.0,231.1869,231.772,231.1089,231.2454,24133.0
2022-08-30 12:20:00,237.01,237.09,236.19,236.34,9368.0,231.1284,231.2064,230.3288,230.475,9368.0
2022-08-30 12:30:00,236.3,236.31,235.64,236.2,8045.0,230.436,230.4458,229.7924,230.3385,8045.0
2022-08-30 12:40:00,236.05,236.05,235.66,235.8,4491.0,230.1922,230.1922,229.8119,229.9484,4491.0
2022-08-30 12:50:00,235.88,235.94,235.67,235.76,5197.0,230.0264,230.085,229.8217,229.9094,5197.0
2022-08-30 13:00:00,235.67,236.23,235.67,235.79,9834.0,229.8217,230.3678,229.8217,229.9387,9834.0
2022-08-30 13:10:00,235.88,236.15,235.67,235.91,10284.0,230.0264,230.2897,229.8217,230.0557,10284.0
2022-08-30 13:20:00,235.92,236.31,235.9,236.18,23306.0,230.0655,230.4458,230.046,230.319,23306.0
2022-08-30 13:30:00,236.23,236.79,236.22,236.36,20915.0,230.3678,230.9139,230.358,230.4945,20915.0
2022-08-30 13:40:00,236.37,236.38,235.32,236.03,29733.0,230.5043,230.514,229.4803,230.1727,29733.0
2022-08-30 13:50:00,236.1,236.33,235.87,235.93,12041.0,230.241,230.4653,230.0167,230.0752,12041.0
2022-08-30 14:00:00,235.9,236.11,235.37,235.71,11949.0,230.046,230.2507,229.5291,229.8607,11949.0
2022-08-30 14:10:00,235.76,235.8,235.5,235.59,16682.0,229.9094,229.9484,229.6559,229.7436,16682.0
2022-08-30 14:20:00,235.56,235.82,235.4,235.51,13264.0,229.7144,229.9679,229.5584,229.6656,13264.0
2022-08-30 14:30:00,235.5,235.81,235.5,235.78,9765.0,229.6559,229.9582,229.6559,229.9289,9765.0
2022-08-30 14:40:00,235.76,235.83,235.42,235.5,11305.0,229.9094,229.9777,229.5779,229.6559,11305.0
2022-08-30 14:50:00,235.48,236.03,235.4,235.84,36808.0,229.6364,230.1727,229.5584,229.9874,36808.0
2022-08-30 15:00:00,235.91,236.89,235.89,236.89,9121.0,230.0557,231.0114,230.0362,231.0114,9121.0
2022-08-30 15:10:00,236.77,236.89,236.32,236.32,27251.0,230.8944,231.0114,230.4555,230.4555,27251.0
2022-08-30 15:20:00,236.37,236.53,235.99,236.03,18403.0,230.5043,230.6603,230.1337,230.1727,18403.0
2022-08-30 15:30:00,236.03,236.05,235.57,235.87,16095.0,230.1727,230.1922,229.7241,230.0167,16095.0
2022-08-30 15:40:00,235.78,236.06,235.09,235.25,33010.0,229.9289,230.202,229.2561,229.4121,33010.0
2022-08-30 15:50:00,235.3,235.53,234.96,235.0,116835.0,229.4608,229.6851,229.1293,229.1683,116835.0
2022-08-31 09:30:00,237.92,237.99,235.81,236.72,28523.0,232.0158,232.0841,229.9582,230.8456,28523.0
2022-08-31 09:40:00,236.78,237.78,236.74,237.4,53742.0,230.9041,231.8793,230.8651,231.5087,53742.0
2022-08-31 09:50:00,237.31,237.52,235.61,235.61,24659.0,231.421,231.6257,229.7631,229.7631,24659.0
2022-08-31 10:00:00,235.7,236.11,235.16,235.33,33248.0,229.8509,230.2507,229.3243,229.4901,33248.0
2022-08-31 10:10:00,235.45,235.57,234.5,235.33,36998.0,229.6071,229.7241,228.6807,229.4901,36998.0
2022-08-31 10:20:00,235.38,235.58,234.61,234.91,20999.0,229.5389,229.7339,228.788,229.0805,20999.0
2022-08-31 10:30:00,234.93,235.37,234.88,235.2,16000.0,229.1,229.5291,229.0513,229.3633,16000.0
2022-08-31 10:40:00,235.11,235.98,234.96,235.56,36153.0,229.2756,230.124,229.1293,229.7144,36153.0
2022-08-31 10:50:00,235.55,235.69,234.82,234.97,18801.0,229.7046,229.8412,228.9928,229.139,18801.0
2022-08-31 11:00:00,234.93,234.95,234.36,234.54,17199.0,229.1,229.1195,228.5442,228.7197,17199.0
2022-08-31 11:10:00,234.52,235.0,234.52,234.75,19645.0,228.7002,229.1683,228.7002,228.9245,19645.0
2022-08-31 11:20:00,234.86,235.16,234.79,234.79,12020.0,229.0318,229.3243,228.9635,228.9635,12020.0
2022-08-31 11:30:00,234.56,234.56,233.77,233.86,5706.0,228.7392,228.7392,227.9688,228.0566,5706.0
2022-08-31 11:40:00,233.77,234.15,233.43,233.96,5637.0,227.9688,228.3394,227.6372,228.1541,5637.0
2022-08-31 11:50:00,233.79,233.87,233.28,233.78,5361.0,227.9883,228.0663,227.491,227.9786,5361.0
2022-08-31 12:00:00,233.75,233.9,233.5,233.51,5080.0,227.9493,228.0956,227.7055,227.7153,5080.0
2022-08-31 12:10:00,233.44,233.9,233.26,233.61,8215.0,227.647,228.0956,227.4715,227.8128,8215.0
2022-08-31 12:20:00,233.45,233.45,232.91,233.17,4814.0,227.6567,227.6567,227.1301,227.3837,4814.0
2022-08-31 12:30:00,233.26,233.5,233.06,233.31,6382.0,227.4715,227.7055,227.2764,227.5202,6382.0
2022-08-31 12:40:00,233.19,233.23,232.89,233.04,4472.0,227.4032,227.4422,227.1106,227.2569,4472.0
2022-08-31 12:50:00,233.04,233.26,232.98,233.06,5328.0,227.2569,227.4715,227.1984,227.2764,5328.0
2022-08-31 13:00:00,233.07,233.5,233.07,233.39,7555.0,227.2862,227.7055,227.2862,227.5982,7555.0
2022-08-31 13:10:00,233.37,233.52,232.99,233.0,4066.0,227.5787,227.725,227.2082,227.2179,4066.0
2022-08-31 13:20:00,233.0,233.0,232.48,232.74,6198.0,227.2179,227.2179,226.7108,226.9644,6198.0
2022-08-31 13:30:00,232.65,232.87,232.5,232.5,5272.0,226.8766,227.0911,226.7303,226.7303,5272.0
2022-08-31 13:40:00,232.53,232.64,232.1,232.11,5637.0,226.7596,226.8668,226.3403,226.35,5637.0
2022-08-31 13:50:00,232.09,232.66,232.09,232.49,6339.0,226.3305,226.8864,226.3305,226.7206,6339.0
2022-08-31 14:00:00,232.56,232.75,232.32,232.73,15251.0,226.7888,226.9741,226.5548,226.9546,15251.0
2022-08-31 14:10:00,232.71,233.16,232.67,232.98,19498.0,226.9351,227.3739,226.8961,227.1984,19498.0
2022-08-31 14:20:00,232.94,233.27,232.73,233.02,19206.0,227.1594,227.4812,226.9546,227.2374,19206.0
2022-08-31 14:30:00,232.92,233.02,232.49,232.54,13903.0,227.1399,227.2374,226.7206,226.7693,13903.0
2022-08-31 14:40:00,232.49,232.64,232.15,232.35,28773.0,226.7206,226.8668,226.389,226.584,28773.0
2022-08-31 14:50:00,232.24,232.4,232.22,232.37,31851.0,226.4768,226.6328,226.4573,226.6035,31851.0
2022-08-31 15:00:00,232.38,233.52,232.2,233.42,59239.0,226.6133,227.725,226.4378,227.6275,59239.0
2022-08-31 15:10:00,233.37,233.92,233.28,233.29,67302.0,227.5787,228.1151,227.491,227.5007,67302.0
2022-08-31 15:20:00,233.21,233.21,232.53,232.64,11967.0,227.4227,227.4227,226.7596,226.8668,11967.0
2022-08-31 15:30:00,232.6,232.65,232.17,232.58,13253.0,226.8278,226.8766,226.4085,226.8083,13253.0
2022-08-31 15:40:00,232.6,233.4,232.44,233.16,28893.0,226.8278,227.608,226.6718,227.3739,28893.0
2022-08-31 15:50:00,233.23,233.23,232.06,232.16,108672.0,227.4422,227.4422,226.3012,226.3988,108672.0
2022-09-01 09:30:00,231.09,231.91,230.26,231.69,28098.0,225.3553,226.155,224.5459,225.9404,28098.0
2022-09-01 09:40:00,231.59,231.87,230.95,231.78,25507.0,225.8429,226.116,225.2188,226.0282,25507.0
2022-09-01 09:50:00,231.88,232.0,231.14,231.49,76584.0,226.1257,226.2427,225.4041,225.7454,76584.0
2022-09-01 10:00:00,231.37,231.37,230.41,230.82,15077.0,225.6284,225.6284,224.6922,225.092,15077.0
2022-09-01 10:10:00,230.75,231.3,230.65,231.04,12944.0,225.0238,225.5601,224.9262,225.3066,12944.0
2022-09-01 10:20:00,230.97,231.82,230.95,231.41,36676.0,225.2383,226.0672,225.2188,225.6674,36676.0
2022-09-01 10:30:00,231.31,231.31,230.49,230.49,4569.0,225.5699,225.5699,224.7702,224.7702,4569.0
2022-09-01 10:40:00,230.41,230.69,230.08,230.17,11001.0,224.6922,224.9652,224.3704,224.4581,11001.0
2022-09-01 10:50:00,230.18,230.65,230.1,230.48,5716.0,224.4679,224.9262,224.3899,224.7605,5716.0
2022-09-01 11:00:00,230.56,231.22,230.41,231.03,7830.0,224.8385,225.4821,224.6922,225.2968,7830.0
2022-09-01 11:10:00,231.11,231.84,231.11,231.84,15147.0,225.3748,226.0867,225.3748,226.0867,15147.0
2022-09-01 11:20:00,231.88,232.4,231.64,232.4,8236.0,226.1257,226.6328,225.8917,226.6328,8236.0
2022-09-01 11:30:00,232.28,233.41,232.28,232.87,13691.0,226.5158,227.6177,226.5158,227.0911,13691.0
2022-09-01 11:40:00,232.85,232.98,232.38,232.52,29567.0,227.0716,227.1984,226.6133,226.7498,29567.0
2022-09-01 11:50:00,232.51,232.51,231.97,232.36,24766.0,226.7401,226.7401,226.2135,226.5938,24766.0
2022-09-01 12:00:00,232.46,232.75,232.28,232.65,7182.0,226.6913,226.9741,226.5158,226.8766,7182.0
2022-09-01 12:10:00,232.58,232.65,232.39,232.39,6455.0,226.8083,226.8766,226.6231,226.6231,6455.0
2022-09-01 12:20:00,232.3,232.42,231.94,232.26,19105.0,226.5353,226.6523,226.1842,226.4963,19105.0
2022-09-01 12:30:00,232.22,232.33,231.85,232.05,25462.0,226.4573,226.5645,226.0965,226.2915,25462.0
2022-09-01 12:40:00,232.01,232.1,231.83,232.06,13199.0,226.2525,226.3403,226.077,226.3012,13199.0
2022-09-01 12:50:00,232.06,232.06,231.54,231.83,6078.0,226.3012,226.3012,225.7941,226.077,6078.0
2022-09-01 13:00:00,231.8,232.62,231.73,232.62,13316.0,226.0477,226.8473,225.9794,226.8473,13316.0
2022-09-01 13:10:00,232.71,233.1,232.4,232.5,29623.0,226.9351,227.3154,226.6328,226.7303,29623.0
2022-09-01 13:20:00,232.5,232.73,232.26,232.35,45863.0,226.7303,226.9546,226.4963,226.584,45863.0
2022-09-01 13:30:00,232.18,232.49,232.04,232.49,14879.0,226.4183,226.7206,226.2817,226.7206,14879.0
2022-09-01 13:40:00,232.54,232.56,231.77,232.05,20974.0,226.7693,226.7888,226.0184,226.2915,20974.0
2022-09-01 13:50:00,232.05,232.05,231.84,232.05,6637.0,226.2915,226.2915,226.0867,226.2915,6637.0
2022-09-01 14:00:00,232.05,232.5,231.82,231.88,42268.0,226.2915,226.7303,226.0672,226.1257,42268.0
2022-09-01 14:10:00,231.9,232.16,231.72,231.84,5069.0,226.1452,226.3988,225.9697,226.0867,5069.0
2022-09-01 14:20:00,231.85,233.0,231.8,232.75,37647.0,226.0965,227.2179,226.0477,226.9741,37647.0
2022-09-01 14:30:00,233.0,233.09,232.32,232.34,9226.0,227.2179,227.3057,226.5548,226.5743,9226.0
2022-09-01 14:40:00,232.4,232.5,231.93,232.1,12142.0,226.6328,226.7303,226.1745,226.3403,12142.0
2022-09-01 14:50:00,232.1,232.39,231.92,232.16,41873.0,226.3403,226.6231,226.1647,226.3988,41873.0
2022-09-01 15:00:00,232.06,232.63,231.93,232.63,20907.0,226.3012,226.8571,226.1745,226.8571,20907.0
2022-09-01 15:10:00,232.58,232.94,231.95,232.12,35797.0,226.8083,227.1594,226.194,226.3598,35797.0
2022-09-01 15:20:00,232.16,232.26,231.77,231.87,17876.0,226.3988,226.4963,226.0184,226.116,17876.0
2022-09-01 15:30:00,231.76,232.0,231.5,231.81,13067.0,226.0087,226.2427,225.7551,226.0574,13067.0
2022-09-01 15:40:00,231.79,232.1,231.72,231.91,31074.0,226.0379,226.3403,225.9697,226.155,31074.0
2022-09-01 15:50:00,232.04,232.57,231.95,232.18,237027.0,226.2817,226.7986,226.194,226.4183,237027.0
2022-09-02 09:30:00,235.25,235.95,234.24,235.0,30120.0,229.4121,230.0947,228.4271,229.1683,30120.0
2022-09-02 09:40:00,234.68,234.68,232.89,233.48,8558.0,228.8562,228.8562,227.1106,227.686,8558.0
2022-09-02 09:50:00,233.26,234.19,233.26,233.85,9210.0,227.4715,228.3784,227.4715,228.0468,9210.0
2022-09-02 10:00:00,233.75,234.26,233.48,234.26,15280.0,227.9493,228.4466,227.686,228.4466,15280.0
2022-09-02 10:10:00,234.05,235.01,234.04,234.86,9210.0,228.2419,229.178,228.2321,229.0318,9210.0
2022-09-02 10:20:00,234.62,234.96,234.16,234.96,6083.0,228.7977,229.1293,228.3491,229.1293,6083.0
2022-09-02 10:30:00,235.05,235.79,234.99,235.77,14770.0,229.217,229.9387,229.1585,229.9192,14770.0
2022-09-02 10:40:00,235.76,236.14,235.7,235.79,12273.0,229.9094,230.28,229.8509,229.9387,12273.0
2022-09-02 10:50:00,235.8,236.06,235.27,235.45,15205.0,229.9484,230.202,229.4316,229.6071,15205.0
2022-09-02 11:00:00,235.52,236.18,235.52,235.93,13350.0,229.6754,230.319,229.6754,230.0752,13350.0
2022-09-02 11:10:00,236.07,236.26,235.7,236.11,8348.0,230.2117,230.397,229.8509,230.2507,8348.0
2022-09-02 11:20:00,236.02,236.21,235.76,235.79,11014.0,230.163,230.3483,229.9094,229.9387,11014.0
2022-09-02 11:30:00,235.77,235.88,235.24,235.36,10419.0,229.9192,230.0264,229.4023,229.5194,10419.0
2022-09-02 11:40:00,235.4,235.64,234.79,235.64,10303.0,229.5584,229.7924,228.9635,229.7924,10303.0
2022-09-02 11:50:00,235.56,235.79,235.53,235.7,6515.0,229.7144,229.9387,229.6851,229.8509,6515.0
2022-09-02 12:00:00,235.66,235.78,235.46,235.46,12865.0,229.8119,229.9289,229.6169,229.6169,12865.0
2022-09-02 12:10:00,235.47,235.54,235.0,235.0,6303.0,229.6266,229.6949,229.1683,229.1683,6303.0
2022-09-02 12:20:00,234.88,234.88,233.42,233.72,11153.0,229.0513,229.0513,227.6275,227.92,11153.0
2022-09-02 12:30:00,233.63,233.8,233.19,233.54,14309.0,227.8323,227.9981,227.4032,227.7445,14309.0
2022-09-02 12:40:00,233.5,233.7,232.97,233.32,13484.0,227.7055,227.9005,227.1887,227.53,13484.0
2022-09-02 12:50:00,233.29,233.63,233.02,233.41,7065.0,227.5007,227.8323,227.2374,227.6177,7065.0
2022-09-02 13:00:00,233.28,233.28,232.35,232.39,8785.0,227.491,227.491,226.584,226.6231,8785.0
2022-09-02 13:10:00,232.33,232.62,231.91,232.5,19636.0,226.5645,226.8473,226.155,226.7303,19636.0
2022-09-02 13:20:00,232.42,232.42,231.43,231.95,19696.0,226.6523,226.6523,225.6869,226.194,19696.0
2022-09-02 13:30:00,231.91,232.47,231.82,232.27,11724.0,226.155,226.7011,226.0672,226.506,11724.0
2022-09-02 13:40:00,232.19,232.72,232.06,232.1,6698.0,226.428,226.9449,226.3012,226.3403,6698.0
2022-09-02 13:50:00,232.0,232.19,231.73,231.97,9504.0,226.2427,226.428,225.9794,226.2135,9504.0
2022-09-02 14:00:00,231.97,232.46,231.61,232.11,28105.0,226.2135,226.6913,225.8624,226.35,28105.0
2022-09-02 14:10:00,232.12,232.22,231.72,231.88,18912.0,226.3598,226.4573,225.9697,226.1257,18912.0
2022-09-02 14:20:00,231.91,232.29,231.71,232.12,11713.0,226.155,226.5255,225.9599,226.3598,11713.0
2022-09-02 14:30:00,232.08,232.6,232.01,232.55,6006.0,226.3207,226.8278,226.2525,226.7791,6006.0
2022-09-02 14:40:00,232.54,232.61,232.21,232.44,11925.0,226.7693,226.8376,226.4475,226.6718,11925.0
2022-09-02 14:50:00,232.42,232.42,231.93,232.07,11626.0,226.6523,226.6523,226.1745,226.311,11626.0
2022-09-02 15:00:00,231.99,232.77,231.96,232.59,11522.0,226.233,226.9936,226.2037,226.8181,11522.0
2022-09-02 15:10:00,232.5,232.81,232.28,232.47,14677.0,226.7303,227.0326,226.5158,226.7011,14677.0
2022-09-02 15:20:00,232.46,232.66,231.58,232.06,32553.0,226.6913,226.8864,225.8332,226.3012,32553.0
2022-09-02 15:30:00,231.96,231.98,230.99,231.16,46621.0,226.2037,226.2232,225.2578,225.4236,46621.0
2022-09-02 15:40:00,231.22,231.37,230.85,231.35,34837.0,225.4821,225.6284,225.1213,225.6089,34837.0
2022-09-02 15:50:00,231.35,232.29,231.23,231.81,81823.0,225.6089,226.5255,225.4918,226.0574,81823.0
2022-09-06 09:30:00,232.5,232.75,230.43,230.8,42105.0,226.7303,226.9741,224.7117,225.0725,42105.0
2022-09-06 09:40:00,230.77,231.24,230.0,230.05,22328.0,225.0433,225.5016,224.2924,224.3411,22328.0
2022-09-06 09:50:00,230.15,231.1,229.04,231.1,44706.0,224.4386,225.3651,223.3562,225.3651,44706.0
2022-09-06 10:00:00,230.86,230.86,228.35,229.28,24965.0,225.131,225.131,222.6833,223.5902,24965.0
2022-09-06 10:10:00,229.19,229.36,228.47,229.19,26035.0,223.5025,223.6682,222.8003,223.5025,26035.0
2022-09-06 10:20:00,229.23,230.33,228.08,229.97,49696.0,223.5415,224.6142,222.42,224.2631,49696.0
2022-09-06 10:30:00,229.93,230.72,229.75,230.72,20591.0,224.2241,224.9945,224.0486,224.9945,20591.0
2022-09-06 10:40:00,230.85,231.61,230.41,230.93,14789.0,225.1213,225.8624,224.6922,225.1993,14789.0
2022-09-06 10:50:00,230.85,231.98,230.73,231.36,9580.0,225.1213,226.2232,225.0042,225.6186,9580.0
2022-09-06 11:00:00,231.36,231.86,231.06,231.4,7145.0,225.6186,226.1062,225.3261,225.6576,7145.0
2022-09-06 11:10:00,231.58,231.6,230.9,231.19,5562.0,225.8332,225.8527,225.17,225.4528,5562.0
2022-09-06 11:20:00,231.1,231.89,231.09,231.41,15896.0,225.3651,226.1355,225.3553,225.6674,15896.0
2022-09-06 11:30:00,231.33,232.1,231.19,231.85,10749.0,225.5894,226.3403,225.4528,226.0965,10749.0
2022-09-06 11:40:00,231.62,232.26,231.44,231.65,7003.0,225.8722,226.4963,225.6966,225.9014,7003.0
2022-09-06 11:50:00,231.47,231.9,231.47,231.49,4453.0,225.7259,226.1452,225.7259,225.7454,4453.0
2022-09-06 12:00:00,231.46,231.83,230.85,230.87,10318.0,225.7161,226.077,225.1213,225.1408,10318.0
2022-09-06 12:10:00,230.86,231.05,230.27,230.31,18408.0,225.131,225.3163,224.5557,224.5947,18408.0
2022-09-06 12:20:00,230.19,230.47,229.77,230.46,21052.0,224.4776,224.7507,224.0681,224.7409,21052.0
2022-09-06 12:30:00,230.44,230.74,230.3,230.47,14478.0,224.7214,225.014,224.5849,224.7507,14478.0
2022-09-06 12:40:00,230.54,231.11,230.33,231.05,15607.0,224.819,225.3748,224.6142,225.3163,15607.0
2022-09-06 12:50:00,230.94,231.22,230.72,230.83,7773.0,225.209,225.4821,224.9945,225.1018,7773.0
2022-09-06 13:00:00,230.85,231.03,230.04,230.04,24046.0,225.1213,225.2968,224.3314,224.3314,24046.0
2022-09-06 13:10:00,230.2,230.27,228.97,229.39,10808.0,224.4874,224.5557,223.2879,223.6975,10808.0
2022-09-06 13:20:00,229.36,229.5,228.82,228.99,10861.0,223.6682,223.8048,223.1416,223.3074,10861.0
2022-09-06 13:30:00,228.99,229.58,228.99,229.58,15518.0,223.3074,223.8828,223.3074,223.8828,15518.0
2022-09-06 13:40:00,229.45,229.45,228.47,228.47,6175.0,223.756,223.756,222.8003,222.8003,6175.0
2022-09-06 13:50:00,228.58,229.07,228.47,228.76,6201.0,222.9076,223.3854,222.8003,223.0831,6201.0
2022-09-06 14:00:00,228.83,229.07,228.55,228.67,11016.0,223.1514,223.3854,222.8783,222.9954,11016.0
2022-09-06 14:10:00,228.71,229.62,228.7,229.33,8282.0,223.0344,223.9218,223.0246,223.639,8282.0
2022-09-06 14:20:00,229.09,229.29,228.76,228.76,5479.0,223.4049,223.6,223.0831,223.0831,5479.0
2022-09-06 14:30:00,228.8,228.94,228.43,228.54,11379.0,223.1221,223.2587,222.7613,222.8686,11379.0
2022-09-06 14:40:00,228.5,228.61,228.09,228.6,22147.0,222.8296,222.9369,222.4298,222.9271,22147.0
2022-09-06 14:50:00,228.54,228.87,228.14,228.52,15622.0,222.8686,223.1904,222.4785,222.8491,15622.0
2022-09-06 15:00:00,228.81,229.12,228.44,229.1,17670.0,223.1319,223.4342,222.7711,223.4147,17670.0
2022-09-06 15:10:00,229.13,229.48,229.07,229.07,8750.0,223.444,223.7853,223.3854,223.3854,8750.0
2022-09-06 15:20:00,229.07,229.38,228.69,229.17,8189.0,223.3854,223.6877,223.0149,223.483,8189.0
2022-09-06 15:30:00,229.14,229.17,228.21,228.64,15452.0,223.4537,223.483,222.5468,222.9661,15452.0
2022-09-06 15:40:00,228.71,229.19,228.7,229.17,18194.0,223.0344,223.5025,223.0246,223.483,18194.0
2022-09-06 15:50:00,229.12,229.12,227.87,228.49,117767.0,223.4342,223.4342,222.2152,222.8198,117767.0
2022-09-07 09:30:00,229.6,234.31,228.24,233.7,26772.0,223.9023,228.4954,222.576,227.9005,26772.0
2022-09-07 09:40:00,234.27,235.62,233.8,235.44,32848.0,228.4564,229.7729,227.9981,229.5974,32848.0
2022-09-07 09:50:00,235.48,235.63,234.41,234.59,16789.0,229.6364,229.7827,228.5929,228.7685,16789.0
2022-09-07 10:00:00,234.5,234.51,232.73,232.74,23840.0,228.6807,228.6904,226.9546,226.9644,23840.0
2022-09-07 10:10:00,232.88,234.45,232.85,234.27,24534.0,227.1009,228.6319,227.0716,228.4564,24534.0
2022-09-07 10:20:00,234.19,234.97,233.75,234.92,8726.0,228.3784,229.139,227.9493,229.0903,8726.0
2022-09-07 10:30:00,234.92,235.9,234.92,235.34,14077.0,229.0903,230.046,229.0903,229.4998,14077.0
2022-09-07 10:40:00,235.16,235.57,233.69,234.17,40734.0,229.3243,229.7241,227.8908,228.3589,40734.0
2022-09-07 10:50:00,234.18,234.98,234.04,234.72,16442.0,228.3686,229.1488,228.2321,228.8952,16442.0
2022-09-07 11:00:00,234.66,234.97,234.32,234.91,15658.0,228.8367,229.139,228.5052,229.0805,15658.0
2022-09-07 11:10:00,234.89,235.21,234.76,234.89,9659.0,229.061,229.3731,228.9342,229.061,9659.0
2022-09-07 11:20:00,235.04,235.38,234.57,234.57,6653.0,229.2073,229.5389,228.749,228.749,6653.0
2022-09-07 11:30:00,234.69,235.0,234.37,234.41,12038.0,228.866,229.1683,228.5539,228.5929,12038.0
2022-09-07 11:40:00,234.35,234.61,233.96,234.31,8408.0,228.5344,228.788,228.1541,228.4954,8408.0
2022-09-07 11:50:00,234.34,235.32,234.33,235.15,5935.0,228.5247,229.4803,228.5149,229.3146,5935.0
2022-09-07 12:00:00,235.17,235.41,234.71,234.86,11618.0,229.3341,229.5681,228.8855,229.0318,11618.0
2022-09-07 12:10:00,234.78,234.82,234.53,234.68,8668.0,228.9537,228.9928,228.7099,228.8562,8668.0
2022-09-07 12:20:00,234.72,235.09,234.29,234.96,17737.0,228.8952,229.2561,228.4759,229.1293,17737.0
2022-09-07 12:30:00,234.96,235.88,234.71,235.84,12491.0,229.1293,230.0264,228.8855,229.9874,12491.0
2022-09-07 12:40:00,235.83,236.71,235.82,236.48,18319.0,229.9777,230.8358,229.9679,230.6116,18319.0
2022-09-07 12:50:00,236.51,236.57,235.23,235.93,14330.0,230.6408,230.6993,229.3926,230.0752,14330.0
2022-09-07 13:00:00,235.93,236.34,235.86,235.97,11129.0,230.0752,230.475,230.0069,230.1142,11129.0
2022-09-07 13:10:00,235.87,235.92,235.5,235.54,13811.0,230.0167,230.0655,229.6559,229.6949,13811.0
2022-09-07 13:20:00,235.52,235.82,235.52,235.65,5821.0,229.6754,229.9679,229.6754,229.8022,5821.0
2022-09-07 13:30:00,235.68,236.29,235.64,236.25,6902.0,229.8314,230.4263,229.7924,230.3873,6902.0
2022-09-07 13:40:00,236.17,236.58,236.15,236.5,9862.0,230.3092,230.7091,230.2897,230.6311,9862.0
2022-09-07 13:50:00,236.38,236.6,236.25,236.5,9059.0,230.514,230.7286,230.3873,230.6311,9059.0
2022-09-07 14:00:00,236.62,237.24,236.56,236.82,7447.0,230.7481,231.3527,230.6896,230.9431,7447.0
2022-09-07 14:10:00,236.84,236.95,236.43,236.49,11094.0,230.9626,231.0699,230.5628,230.6213,11094.0
2022-09-07 14:20:00,236.54,237.24,236.4,237.14,6838.0,230.6701,231.3527,230.5335,231.2552,6838.0
2022-09-07 14:30:00,237.16,237.66,237.16,237.28,13286.0,231.2747,231.7623,231.2747,231.3917,13286.0
2022-09-07 14:40:00,237.3,237.67,237.22,237.59,8789.0,231.4112,231.772,231.3332,231.694,8789.0
2022-09-07 14:50:00,237.63,238.28,237.51,238.21,12279.0,231.733,232.3669,231.616,232.2986,12279.0
2022-09-07 15:00:00,238.16,238.28,237.99,238.16,11794.0,232.2499,232.3669,232.0841,232.2499,11794.0
2022-09-07 15:10:00,238.15,238.38,237.95,238.09,20661.0,232.2401,232.4644,232.0451,232.1816,20661.0
2022-09-07 15:20:00,238.08,238.34,237.65,238.31,12065.0,232.1719,232.4254,231.7525,232.3961,12065.0
2022-09-07 15:30:00,238.3,238.47,237.97,238.0,24433.0,232.3864,232.5522,232.0646,232.0938,24433.0
2022-09-07 15:40:00,238.0,238.67,237.71,238.6,44158.0,232.0938,232.7472,231.811,232.6789,44158.0
2022-09-07 15:50:00,238.56,238.71,238.18,238.66,92145.0,232.6399,232.7862,232.2694,232.7375,92145.0
2022-09-08 09:30:00,236.75,237.07,235.49,236.53,21541.0,230.8749,231.1869,229.6461,230.6603,21541.0
2022-09-08 09:40:00,235.92,238.75,235.87,238.47,14361.0,230.0655,232.8252,230.0167,232.5522,14361.0
2022-09-08 09:50:00,238.4,238.71,237.51,238.68,16936.0,232.4839,232.7862,231.616,232.757,16936.0
2022-09-08 10:00:00,238.33,238.34,236.76,237.84,20211.0,232.4156,232.4254,230.8846,231.9378,20211.0
2022-09-08 10:10:00,237.86,238.74,237.09,238.74,14220.0,231.9573,232.8155,231.2064,232.8155,14220.0
2022-09-08 10:20:00,238.55,239.46,238.55,238.93,23183.0,232.6302,233.5176,232.6302,233.0008,23183.0
2022-09-08 10:30:00,238.89,239.39,238.65,238.99,14015.0,232.9618,233.4493,232.7277,233.0593,14015.0
2022-09-08 10:40:00,239.03,239.72,238.93,239.52,5357.0,233.0983,233.7712,233.0008,233.5761,5357.0
2022-09-08 10:50:00,239.51,240.27,239.12,240.09,9372.0,233.5664,234.3075,233.186,234.132,9372.0
2022-09-08 11:00:00,240.04,240.44,240.04,240.23,8358.0,234.0832,234.4733,234.0832,234.2685,8358.0
2022-09-08 11:10:00,240.29,241.05,240.06,241.02,7820.0,234.327,235.0681,234.1027,235.0389,7820.0
2022-09-08 11:20:00,240.97,241.13,240.27,240.35,9954.0,234.9901,235.1462,234.3075,234.3855,9954.0
2022-09-08 11:30:00,240.38,240.7,240.14,240.15,9362.0,234.4148,234.7268,234.1807,234.1905,9362.0
2022-09-08 11:40:00,240.19,240.38,239.8,239.88,15347.0,234.2295,234.4148,233.8492,233.9272,15347.0
2022-09-08 11:50:00,239.9,240.21,239.86,240.12,4158.0,233.9467,234.249,233.9077,234.1612,4158.0
2022-09-08 12:00:00,240.06,240.06,238.5,238.9,28619.0,234.1027,234.1027,232.5814,232.9715,28619.0
2022-09-08 12:10:00,239.0,239.39,238.45,239.11,15882.0,233.069,233.4493,232.5327,233.1763,15882.0
2022-09-08 12:20:00,239.23,239.23,238.42,238.94,7814.0,233.2933,233.2933,232.5034,233.0105,7814.0
2022-09-08 12:30:00,238.88,240.1,238.61,239.98,21598.0,232.952,234.1417,232.6887,234.0247,21598.0
2022-09-08 12:40:00,239.79,240.2,239.49,239.55,9214.0,233.8394,234.2392,233.5469,233.6054,9214.0
2022-09-08 12:50:00,239.52,239.84,239.5,239.65,3758.0,233.5761,233.8882,233.5566,233.7029,3758.0
2022-09-08 13:00:00,239.69,239.82,239.35,239.65,7242.0,233.7419,233.8687,233.4103,233.7029,7242.0
2022-09-08 13:10:00,239.81,240.74,239.78,240.39,11947.0,233.8589,234.7658,233.8297,234.4245,11947.0
2022-09-08 13:20:00,240.4,240.47,240.2,240.35,4294.0,234.4343,234.5025,234.2392,234.3855,4294.0
2022-09-08 13:30:00,240.31,240.74,240.08,240.51,6261.0,234.3465,234.7658,234.1222,234.5415,6261.0
2022-09-08 13:40:00,240.41,240.86,240.41,240.86,4751.0,234.444,234.8829,234.444,234.8829,4751.0
2022-09-08 13:50:00,240.83,240.87,239.99,240.55,8442.0,234.8536,234.8926,234.0345,234.5806,8442.0
2022-09-08 14:00:00,240.52,240.71,240.18,240.3,12819.0,234.5513,234.7366,234.2197,234.3368,12819.0
2022-09-08 14:10:00,240.31,240.55,240.23,240.49,1805.0,234.3465,234.5806,234.2685,234.522,1805.0
2022-09-08 14:20:00,240.58,240.58,240.33,240.52,3052.0,234.6098,234.6098,234.366,234.5513,3052.0
2022-09-08 14:30:00,240.57,240.81,240.57,240.74,3837.0,234.6001,234.8341,234.6001,234.7658,3837.0
2022-09-08 14:40:00,240.73,240.73,239.82,240.06,20091.0,234.7561,234.7561,233.8687,234.1027,20091.0
2022-09-08 14:50:00,240.03,240.38,239.99,240.3,11128.0,234.0735,234.4148,234.0345,234.3368,11128.0
2022-09-08 15:00:00,240.43,240.54,239.71,239.8,9147.0,234.4635,234.5708,233.7614,233.8492,9147.0
2022-09-08 15:10:00,239.66,240.2,239.65,240.18,11607.0,233.7126,234.2392,233.7029,234.2197,11607.0
2022-09-08 15:20:00,240.27,240.47,240.0,240.04,10972.0,234.3075,234.5025,234.0442,234.0832,10972.0
2022-09-08 15:30:00,240.04,240.18,239.62,239.79,9498.0,234.0832,234.2197,233.6736,233.8394,9498.0
2022-09-08 15:40:00,239.72,239.98,239.51,239.63,15785.0,233.7712,234.0247,233.5664,233.6834,15785.0
2022-09-08 15:50:00,239.66,240.89,239.66,240.8,68716.0,233.7126,234.9121,233.7126,234.8244,68716.0
2022-09-09 09:30:00,241.2,242.36,240.46,241.86,24540.0,235.2144,236.3456,234.4928,235.858,24540.0
2022-09-09 09:40:00,240.95,241.86,240.43,241.06,11375.0,234.9706,235.858,234.4635,235.0779,11375.0
2022-09-09 09:50:00,241.1,241.68,240.41,241.53,27935.0,235.1169,235.6825,234.444,235.5362,27935.0
2022-09-09 10:00:00,241.63,241.91,240.59,241.48,8897.0,235.6338,235.9068,234.6196,235.4875,8897.0
2022-09-09 10:10:00,241.58,242.03,241.0,241.4,13718.0,235.585,236.0238,235.0194,235.4095,13718.0
2022-09-09 10:20:00,241.56,242.17,241.28,241.96,10030.0,235.5655,236.1604,235.2924,235.9556,10030.0
2022-09-09 10:30:00,242.06,242.18,241.6,241.71,11399.0,236.0531,236.1701,235.6045,235.7118,11399.0
2022-09-09 10:40:00,241.8,242.15,241.66,241.98,9321.0,235.7995,236.1409,235.663,235.9751,9321.0
2022-09-09 10:50:00,242.03,242.11,241.28,241.67,37758.0,236.0238,236.1018,235.2924,235.6728,37758.0
2022-09-09 11:00:00,241.58,241.78,241.11,241.12,7044.0,235.585,235.78,235.1267,235.1364,7044.0
2022-09-09 11:10:00,241.09,241.25,240.77,240.89,16154.0,235.1072,235.2632,234.7951,234.9121,16154.0
2022-09-09 11:20:00,240.72,241.44,240.72,241.0,10836.0,234.7463,235.4485,234.7463,235.0194,10836.0
2022-09-09 11:30:00,240.95,241.33,240.71,241.33,5554.0,234.9706,235.3412,234.7366,235.3412,5554.0
2022-09-09 11:40:00,241.36,241.39,240.55,240.55,13619.0,235.3705,235.3997,234.5806,234.5806,13619.0
2022-09-09 11:50:00,240.6,240.93,240.5,240.62,27576.0,234.6293,234.9511,234.5318,234.6488,27576.0
2022-09-09 12:00:00,240.58,240.64,240.04,240.21,15209.0,234.6098,234.6683,234.0832,234.249,15209.0
2022-09-09 12:10:00,240.12,240.23,239.68,240.1,9217.0,234.1612,234.2685,233.7321,234.1417,9217.0
2022-09-09 12:20:00,240.06,240.07,239.51,239.7,18656.0,234.1027,234.1125,233.5664,233.7517,18656.0
2022-09-09 12:30:00,239.75,240.31,239.75,240.25,12113.0,233.8004,234.3465,233.8004,234.288,12113.0
2022-09-09 12:40:00,240.34,240.48,240.09,240.31,10963.0,234.3758,234.5123,234.132,234.3465,10963.0
2022-09-09 12:50:00,240.34,240.34,239.81,240.14,8708.0,234.3758,234.3758,233.8589,234.1807,8708.0
2022-09-09 13:00:00,240.06,240.06,239.81,239.98,5057.0,234.1027,234.1027,233.8589,234.0247,5057.0
2022-09-09 13:10:00,240.01,240.74,239.93,240.63,11962.0,234.054,234.7658,233.9759,234.6586,11962.0
2022-09-09 13:20:00,240.55,240.88,240.44,240.47,13744.0,234.5806,234.9024,234.4733,234.5025,13744.0
2022-09-09 13:30:00,240.45,241.23,240.43,241.13,9574.0,234.483,235.2437,234.4635,235.1462,9574.0
2022-09-09 13:40:00,241.16,241.5,240.98,241.11,10442.0,235.1754,235.507,234.9999,235.1267,10442.0
2022-09-09 13:50:00,241.1,241.1,240.46,240.64,5716.0,235.1169,235.1169,234.4928,234.6683,5716.0
2022-09-09 14:00:00,240.64,240.64,240.09,240.2,8354.0,234.6683,234.6683,234.132,234.2392,8354.0
2022-09-09 14:10:00,240.2,240.56,240.07,240.5,9174.0,234.2392,234.5903,234.1125,234.5318,9174.0
2022-09-09 14:20:00,240.45,240.55,240.21,240.38,18401.0,234.483,234.5806,234.249,234.4148,18401.0
2022-09-09 14:30:00,240.42,240.93,240.42,240.88,10401.0,234.4538,234.9511,234.4538,234.9024,10401.0
2022-09-09 14:40:00,240.87,240.91,240.63,240.71,13510.0,234.8926,234.9316,234.6586,234.7366,13510.0
2022-09-09 14:50:00,240.73,241.22,240.62,241.22,17202.0,234.7561,235.2339,234.6488,235.2339,17202.0
2022-09-09 15:00:00,241.31,241.36,240.87,240.87,12389.0,235.3217,235.3705,234.8926,234.8926,12389.0
2022-09-09 15:10:00,240.86,241.14,240.74,241.13,15531.0,234.8829,235.1559,234.7658,235.1462,15531.0
2022-09-09 15:20:00,241.21,241.45,241.02,241.18,19626.0,235.2242,235.4582,235.0389,235.1949,19626.0
2022-09-09 15:30:00,241.22,241.35,240.95,241.03,18475.0,235.2339,235.3607,234.9706,235.0486,18475.0
2022-09-09 15:40:00,241.05,241.34,240.64,240.64,25117.0,235.0681,235.351,234.6683,234.6683,25117.0
2022-09-09 15:50:00,240.75,240.88,240.21,240.44,92602.0,234.7756,234.9024,234.249,234.4733,92602.0
2022-09-12 09:30:00,241.93,243.3,241.37,242.38,18955.0,235.9263,237.2623,235.3802,236.3651,18955.0
2022-09-12 09:40:00,242.14,243.27,241.91,241.91,10954.0,236.1311,237.2331,235.9068,235.9068,10954.0
2022-09-12 09:50:00,241.95,243.38,241.94,243.26,25650.0,235.9458,237.3403,235.9361,237.2233,25650.0
2022-09-12 10:00:00,243.27,243.63,242.24,242.29,36193.0,237.2331,237.5841,236.2286,236.2774,36193.0
2022-09-12 10:10:00,242.37,244.25,242.3,244.18,32936.0,236.3554,238.1887,236.2871,238.1205,32936.0
2022-09-12 10:20:00,244.19,244.82,243.07,243.76,15519.0,238.1302,238.7446,237.038,237.7109,15519.0
2022-09-12 10:30:00,243.86,243.86,242.29,242.55,20437.0,237.8084,237.8084,236.2774,236.5309,20437.0
2022-09-12 10:40:00,242.64,243.14,242.17,243.04,16709.0,236.6187,237.1063,236.1604,237.0088,16709.0
2022-09-12 10:50:00,242.9,243.2,242.38,242.56,8325.0,236.8722,237.1648,236.3651,236.5407,8325.0
2022-09-12 11:00:00,242.55,243.04,242.19,243.04,17861.0,236.5309,237.0088,236.1799,237.0088,17861.0
2022-09-12 11:10:00,243.15,243.25,242.23,242.51,11646.0,237.116,237.2136,236.2189,236.4919,11646.0
2022-09-12 11:20:00,242.67,243.07,242.39,242.52,17892.0,236.6479,237.038,236.3749,236.5017,17892.0
2022-09-12 11:30:00,242.6,242.62,241.88,242.25,11570.0,236.5797,236.5992,235.8776,236.2384,11570.0
2022-09-12 11:40:00,242.28,242.36,241.82,242.19,9434.0,236.2676,236.3456,235.819,236.1799,9434.0
2022-09-12 11:50:00,242.17,242.33,241.0,241.52,10939.0,236.1604,236.3164,235.0194,235.5265,10939.0
2022-09-12 12:00:00,241.66,242.25,241.66,241.94,6346.0,235.663,236.2384,235.663,235.9361,6346.0
2022-09-12 12:10:00,241.91,242.27,241.72,242.18,8073.0,235.9068,236.2579,235.7215,236.1701,8073.0
2022-09-12 12:20:00,242.21,242.56,242.09,242.54,7661.0,236.1994,236.5407,236.0823,236.5212,7661.0
2022-09-12 12:30:00,242.51,242.57,242.29,242.42,10155.0,236.4919,236.5504,236.2774,236.4042,10155.0
2022-09-12 12:40:00,242.41,242.59,242.3,242.37,8052.0,236.3944,236.5699,236.2871,236.3554,8052.0
2022-09-12 12:50:00,242.33,242.73,242.22,242.64,5748.0,236.3164,236.7065,236.2091,236.6187,5748.0
2022-09-12 13:00:00,242.7,242.74,242.09,242.56,18944.0,236.6772,236.7162,236.0823,236.5407,18944.0
2022-09-12 13:10:00,242.5,242.74,242.19,242.7,9048.0,236.4822,236.7162,236.1799,236.6772,9048.0
2022-09-12 13:20:00,242.71,242.77,242.25,242.71,15405.0,236.687,236.7455,236.2384,236.687,15405.0
2022-09-12 13:30:00,242.66,242.86,242.21,242.24,13627.0,236.6382,236.8332,236.1994,236.2286,13627.0
2022-09-12 13:40:00,242.22,242.45,242.15,242.4,10869.0,236.2091,236.4334,236.1409,236.3846,10869.0
2022-09-12 13:50:00,242.28,242.73,242.28,242.68,6732.0,236.2676,236.7065,236.2676,236.6577,6732.0
2022-09-12 14:00:00,242.61,242.63,242.14,242.55,12553.0,236.5894,236.6089,236.1311,236.5309,12553.0
2022-09-12 14:10:00,242.53,242.87,242.37,242.55,8206.0,236.5114,236.843,236.3554,236.5309,8206.0
2022-09-12 14:20:00,242.48,242.8,242.28,242.34,10649.0,236.4627,236.7747,236.2676,236.3261,10649.0
2022-09-12 14:30:00,242.24,242.55,242.21,242.52,8957.0,236.2286,236.5309,236.1994,236.5017,8957.0
2022-09-12 14:40:00,242.52,243.3,242.44,243.25,6878.0,236.5017,237.2623,236.4237,237.2136,6878.0
2022-09-12 14:50:00,243.28,243.57,243.15,243.38,15130.0,237.2428,237.5256,237.116,237.3403,15130.0
2022-09-12 15:00:00,243.38,243.55,243.24,243.51,21323.0,237.3403,237.5061,237.2038,237.4671,21323.0
2022-09-12 15:10:00,243.5,243.85,243.5,243.74,9052.0,237.4574,237.7987,237.4574,237.6914,9052.0
2022-09-12 15:20:00,243.78,244.04,243.52,243.52,9805.0,237.7304,237.9839,237.4769,237.4769,9805.0
2022-09-12 15:30:00,243.56,243.57,243.06,243.45,19651.0,237.5159,237.5256,237.0283,237.4086,19651.0
2022-09-12 15:40:00,243.45,243.75,243.36,243.72,23738.0,237.4086,237.7011,237.3208,237.6719,23738.0
2022-09-12 15:50:00,243.65,243.79,242.76,242.97,142795.0,237.6036,237.7402,236.7357,236.9405,142795.0
2022-09-13 09:30:00,236.13,236.74,233.83,235.47,30903.0,230.2702,230.8651,228.0273,229.6266,30903.0
2022-09-13 09:40:00,235.47,235.47,234.3,235.36,18141.0,229.6266,229.6266,228.4857,229.5194,18141.0
2022-09-13 09:50:00,235.31,235.72,234.78,234.94,10089.0,229.4706,229.8704,228.9537,229.1098,10089.0
2022-09-13 10:00:00,234.77,235.65,234.04,235.36,20630.0,228.944,229.8022,228.2321,229.5194,20630.0
2022-09-13 10:10:00,235.35,235.49,234.35,235.4,38606.0,229.5096,229.6461,228.5344,229.5584,38606.0
2022-09-13 10:20:00,235.4,235.74,234.59,235.23,10726.0,229.5584,229.8899,228.7685,229.3926,10726.0
2022-09-13 10:30:00,235.14,235.25,234.01,234.52,12203.0,229.3048,229.4121,228.2029,228.7002,12203.0
2022-09-13 10:40:00,234.63,234.82,233.56,234.02,7718.0,228.8075,228.9928,227.764,228.2126,7718.0
2022-09-13 10:50:00,233.99,234.23,233.96,234.11,4825.0,228.1833,228.4174,228.1541,228.3004,4825.0
2022-09-13 11:00:00,234.07,234.37,233.75,233.86,14320.0,228.2614,228.5539,227.9493,228.0566,14320.0
2022-09-13 11:10:00,233.98,234.17,233.2,233.21,11278.0,228.1736,228.3589,227.413,227.4227,11278.0
2022-09-13 11:20:00,233.19,233.83,233.19,233.46,8499.0,227.4032,228.0273,227.4032,227.6665,8499.0
2022-09-13 11:30:00,233.51,234.05,233.48,233.79,8268.0,227.7153,228.2419,227.686,227.9883,8268.0
2022-09-13 11:40:00,233.72,233.72,233.35,233.42,7076.0,227.92,227.92,227.5592,227.6275,7076.0
2022-09-13 11:50:00,233.28,233.84,233.27,233.78,5586.0,227.491,228.0371,227.4812,227.9786,5586.0
2022-09-13 12:00:00,233.85,234.41,233.73,234.41,6401.0,228.0468,228.5929,227.9298,228.5929,6401.0
2022-09-13 12:10:00,234.31,234.69,234.24,234.55,6861.0,228.4954,228.866,228.4271,228.7295,6861.0
2022-09-13 12:20:00,234.48,234.49,233.96,234.01,7288.0,228.6612,228.6709,228.1541,228.2029,7288.0
2022-09-13 12:30:00,234.01,234.44,233.82,234.44,5295.0,228.2029,228.6222,228.0176,228.6222,5295.0
2022-09-13 12:40:00,234.25,234.54,234.09,234.54,6245.0,228.4369,228.7197,228.2809,228.7197,6245.0
2022-09-13 12:50:00,234.48,234.67,234.42,234.54,2689.0,228.6612,228.8465,228.6027,228.7197,2689.0
2022-09-13 13:00:00,234.43,234.76,234.18,234.54,8633.0,228.6124,228.9342,228.3686,228.7197,8633.0
2022-09-13 13:10:00,234.47,235.39,234.4,235.14,10933.0,228.6514,229.5486,228.5832,229.3048,10933.0
2022-09-13 13:20:00,235.15,235.73,234.89,235.64,10094.0,229.3146,229.8802,229.061,229.7924,10094.0
2022-09-13 13:30:00,235.56,235.72,235.01,235.01,10593.0,229.7144,229.8704,229.178,229.178,10593.0
2022-09-13 13:40:00,234.95,235.14,234.69,235.14,6204.0,229.1195,229.3048,228.866,229.3048,6204.0
2022-09-13 13:50:00,235.2,235.3,234.85,234.96,25866.0,229.3633,229.4608,229.022,229.1293,25866.0
2022-09-13 14:00:00,234.99,235.18,234.64,234.71,32860.0,229.1585,229.3438,228.8172,228.8855,32860.0
2022-09-13 14:10:00,234.77,235.03,234.68,234.86,6893.0,228.944,229.1975,228.8562,229.0318,6893.0
2022-09-13 14:20:00,234.9,234.95,234.5,234.5,5195.0,229.0708,229.1195,228.6807,228.6807,5195.0
2022-09-13 14:30:00,234.52,234.56,233.98,234.0,7677.0,228.7002,228.7392,228.1736,228.1931,7677.0
2022-09-13 14:40:00,234.12,234.13,233.52,233.52,9337.0,228.3101,228.3199,227.725,227.725,9337.0
2022-09-13 14:50:00,233.61,233.64,233.19,233.38,8223.0,227.8128,227.842,227.4032,227.5885,8223.0
2022-09-13 15:00:00,233.35,233.52,232.92,232.92,8699.0,227.5592,227.725,227.1399,227.1399,8699.0
2022-09-13 15:10:00,233.0,233.0,232.29,232.39,8994.0,227.2179,227.2179,226.5255,226.6231,8994.0
2022-09-13 15:20:00,232.29,232.42,231.52,231.64,14729.0,226.5255,226.6523,225.7746,225.8917,14729.0
2022-09-13 15:30:00,231.57,231.58,230.5,230.89,18996.0,225.8234,225.8332,224.78,225.1603,18996.0
2022-09-13 15:40:00,230.84,230.88,230.26,230.53,28520.0,225.1115,225.1505,224.5459,224.8092,28520.0
2022-09-13 15:50:00,230.61,231.26,230.46,230.83,88844.0,224.8872,225.5211,224.7409,225.1018,88844.0
2022-09-14 09:30:00,230.06,230.41,228.25,228.34,27435.0,224.3509,224.6922,222.5858,222.6736,27435.0
2022-09-14 09:40:00,227.99,228.22,226.34,227.28,31827.0,222.3322,222.5565,220.7232,221.6399,31827.0
2022-09-14 09:50:00,227.27,228.11,227.09,227.99,48925.0,221.6301,222.4493,221.4546,222.3322,48925.0
2022-09-14 10:00:00,227.91,228.55,227.79,228.23,62367.0,222.2542,222.8783,222.1372,222.5663,62367.0
2022-09-14 10:10:00,228.24,229.01,227.97,228.29,11637.0,222.576,223.3269,222.3127,222.6248,11637.0
2022-09-14 10:20:00,228.35,228.37,227.49,227.75,41098.0,222.6833,222.7028,221.8447,222.0982,41098.0
2022-09-14 10:30:00,227.64,228.56,227.52,228.51,21475.0,221.9909,222.8881,221.8739,222.8393,21475.0
2022-09-14 10:40:00,228.65,229.43,228.45,228.96,9395.0,222.9759,223.7365,222.7808,223.2782,9395.0
2022-09-14 10:50:00,229.1,229.54,228.81,229.52,7644.0,223.4147,223.8438,223.1319,223.8243,7644.0
2022-09-14 11:00:00,229.76,229.76,228.85,229.72,12419.0,224.0583,224.0583,223.1709,224.0193,12419.0
2022-09-14 11:10:00,229.64,229.65,228.72,228.96,4850.0,223.9413,223.951,223.0441,223.2782,4850.0
2022-09-14 11:20:00,228.78,228.97,228.51,228.66,6437.0,223.1026,223.2879,222.8393,222.9856,6437.0
2022-09-14 11:30:00,228.59,228.69,228.31,228.41,7239.0,222.9174,223.0149,222.6443,222.7418,7239.0
2022-09-14 11:40:00,228.62,229.1,228.36,228.64,9568.0,222.9466,223.4147,222.6931,222.9661,9568.0
2022-09-14 11:50:00,228.59,229.0,227.96,227.96,18921.0,222.9174,223.3172,222.303,222.303,18921.0
2022-09-14 12:00:00,228.02,228.13,227.53,227.53,8620.0,222.3615,222.4688,221.8837,221.8837,8620.0
2022-09-14 12:10:00,227.42,227.77,227.38,227.53,10131.0,221.7764,222.1177,221.7374,221.8837,10131.0
2022-09-14 12:20:00,227.44,227.68,227.2,227.66,10399.0,221.7959,222.0299,221.5618,222.0104,10399.0
2022-09-14 12:30:00,227.77,227.92,227.08,227.78,11758.0,222.1177,222.264,221.4448,222.1275,11758.0
2022-09-14 12:40:00,227.7,227.88,227.35,227.65,64343.0,222.0494,222.225,221.7081,222.0007,64343.0
2022-09-14 12:50:00,227.69,228.37,227.69,228.37,7156.0,222.0397,222.7028,222.0397,222.7028,7156.0
2022-09-14 13:00:00,228.43,228.51,227.74,228.03,8214.0,222.7613,222.8393,222.0884,222.3713,8214.0
2022-09-14 13:10:00,227.91,228.04,227.48,227.51,7757.0,222.2542,222.381,221.8349,221.8642,7757.0
2022-09-14 13:20:00,227.5,227.5,226.72,226.91,9126.0,221.8544,221.8544,221.0938,221.279,9126.0
2022-09-14 13:30:00,226.97,227.45,226.85,227.13,11291.0,221.3376,221.8056,221.2205,221.4936,11291.0
2022-09-14 13:40:00,227.0,227.26,226.36,226.58,12871.0,221.3668,221.6204,220.7427,220.9572,12871.0
2022-09-14 13:50:00,226.67,227.12,226.32,226.36,10822.0,221.045,221.4838,220.7037,220.7427,10822.0
2022-09-14 14:00:00,226.38,226.48,225.65,226.11,11978.0,220.7622,220.8597,220.0503,220.4989,11978.0
2022-09-14 14:10:00,226.13,226.13,225.26,225.51,14029.0,220.5184,220.5184,219.67,219.9138,14029.0
2022-09-14 14:20:00,225.63,225.97,225.49,225.83,9982.0,220.0308,220.3624,219.8943,220.2258,9982.0
2022-09-14 14:30:00,225.78,226.11,225.66,225.86,14752.0,220.1771,220.4989,220.0601,220.2551,14752.0
2022-09-14 14:40:00,225.85,225.92,225.46,225.65,15674.0,220.2453,220.3136,219.865,220.0503,15674.0
2022-09-14 14:50:00,225.61,225.62,225.12,225.12,16060.0,220.0113,220.0211,219.5335,219.5335,16060.0
2022-09-14 15:00:00,225.16,225.49,225.0,225.47,17890.0,219.5725,219.8943,219.4164,219.8748,17890.0
2022-09-14 15:10:00,225.51,225.51,224.2,224.35,21531.0,219.9138,219.9138,218.6363,218.7826,21531.0
2022-09-14 15:20:00,224.31,224.69,224.22,224.53,28141.0,218.7436,219.1141,218.6558,218.9581,28141.0
2022-09-14 15:30:00,224.52,224.52,223.87,223.98,25119.0,218.9484,218.9484,218.3145,218.4218,25119.0
2022-09-14 15:40:00,224.01,224.62,223.9,224.56,32958.0,218.451,219.0459,218.3437,218.9874,32958.0
2022-09-14 15:50:00,224.62,225.99,224.6,225.81,116277.0,219.0459,220.3819,219.0264,220.2063,116277.0
2022-09-15 09:30:00,225.99,226.96,225.03,226.14,20971.0,220.3819,221.3278,219.4457,220.5282,20971.0
2022-09-15 09:40:00,226.09,227.05,225.69,227.05,8943.0,220.4794,221.4156,220.0893,221.4156,8943.0
2022-09-15 09:50:00,227.64,229.07,227.56,228.96,21097.0,221.9909,223.3854,221.9129,223.2782,21097.0
2022-09-15 10:00:00,229.0,229.78,228.94,229.25,16910.0,223.3172,224.0778,223.2587,223.561,16910.0
2022-09-15 10:10:00,229.38,229.86,229.31,229.5,9112.0,223.6877,224.1558,223.6195,223.8048,9112.0
2022-09-15 10:20:00,229.61,229.61,227.84,227.84,7672.0,223.912,223.912,222.186,222.186,7672.0
2022-09-15 10:30:00,227.93,228.51,227.7,227.97,6335.0,222.2737,222.8393,222.0494,222.3127,6335.0
2022-09-15 10:40:00,227.97,228.25,227.61,227.9,8779.0,222.3127,222.5858,221.9617,222.2445,8779.0
2022-09-15 10:50:00,227.9,227.91,227.22,227.72,16166.0,222.2445,222.2542,221.5814,222.0689,16166.0
2022-09-15 11:00:00,227.62,227.8,226.3,226.31,12809.0,221.9714,222.147,220.6842,220.6939,12809.0
2022-09-15 11:10:00,226.19,226.2,225.56,226.1,9284.0,220.5769,220.5867,219.9625,220.4891,9284.0
2022-09-15 11:20:00,226.08,226.29,225.85,226.24,5653.0,220.4696,220.6744,220.2453,220.6257,5653.0
2022-09-15 11:30:00,226.29,226.35,225.62,225.77,16954.0,220.6744,220.7329,220.0211,220.1673,16954.0
2022-09-15 11:40:00,225.85,225.94,225.24,225.37,21547.0,220.2453,220.3331,219.6505,219.7773,21547.0
2022-09-15 11:50:00,225.29,225.29,224.77,224.87,13859.0,219.6992,219.6992,219.1922,219.2897,13859.0
2022-09-15 12:00:00,224.87,225.17,224.54,224.86,26224.0,219.2897,219.5822,218.9679,219.2799,26224.0
2022-09-15 12:10:00,224.78,225.31,224.73,225.31,13657.0,219.2019,219.7187,219.1531,219.7187,13657.0
2022-09-15 12:20:00,225.46,225.46,224.62,225.17,12054.0,219.865,219.865,219.0459,219.5822,12054.0
2022-09-15 12:30:00,225.21,225.22,224.79,225.0,11885.0,219.6212,219.631,219.2117,219.4164,11885.0
2022-09-15 12:40:00,225.08,225.2,224.53,224.7,23096.0,219.4945,219.6115,218.9581,219.1239,23096.0
2022-09-15 12:50:00,224.51,225.15,224.51,225.0,28369.0,218.9386,219.5627,218.9386,219.4164,28369.0
2022-09-15 13:00:00,225.1,226.26,225.1,226.13,13842.0,219.514,220.6452,219.514,220.5184,13842.0
2022-09-15 13:10:00,226.19,226.36,226.02,226.29,7098.0,220.5769,220.7427,220.4111,220.6744,7098.0
2022-09-15 13:20:00,226.28,226.5,226.21,226.21,7561.0,220.6647,220.8792,220.5964,220.5964,7561.0
2022-09-15 13:30:00,226.2,226.26,225.71,225.91,8839.0,220.5867,220.6452,220.1088,220.3039,8839.0
2022-09-15 13:40:00,225.87,225.98,225.28,225.38,7484.0,220.2649,220.3721,219.6895,219.787,7484.0
2022-09-15 13:50:00,225.33,225.46,225.04,225.36,9366.0,219.7383,219.865,219.4554,219.7675,9366.0
2022-09-15 14:00:00,225.35,225.35,224.92,225.1,15053.0,219.7578,219.7578,219.3384,219.514,15053.0
2022-09-15 14:10:00,225.09,225.76,225.06,225.66,4137.0,219.5042,220.1576,219.475,220.0601,4137.0
2022-09-15 14:20:00,225.65,225.79,225.51,225.78,8873.0,220.0503,220.1868,219.9138,220.1771,8873.0
2022-09-15 14:30:00,225.74,225.88,225.56,225.63,7990.0,220.1381,220.2746,219.9625,220.0308,7990.0
2022-09-15 14:40:00,225.69,225.7,225.03,225.03,8363.0,220.0893,220.0991,219.4457,219.4457,8363.0
2022-09-15 14:50:00,225.18,225.28,224.9,225.15,8793.0,219.592,219.6895,219.3189,219.5627,8793.0
2022-09-15 15:00:00,225.19,225.3,224.8,224.81,14159.0,219.6017,219.709,219.2214,219.2312,14159.0
2022-09-15 15:10:00,224.81,224.81,224.14,224.17,20874.0,219.2312,219.2312,218.5778,218.607,20874.0
2022-09-15 15:20:00,224.12,224.38,223.88,224.05,9450.0,218.5583,218.8118,218.3242,218.49,9450.0
2022-09-15 15:30:00,224.01,224.15,223.88,223.97,13888.0,218.451,218.5875,218.3242,218.412,13888.0
2022-09-15 15:40:00,223.98,224.42,223.8,224.11,23668.0,218.4218,218.8508,218.2462,218.5485,23668.0
2022-09-15 15:50:00,224.15,224.49,223.53,223.96,84253.0,218.5875,218.9191,217.9829,218.4023,84253.0
2022-09-16 09:30:00,219.7,221.59,219.7,220.93,226865.0,214.248,216.0911,214.248,215.4474,226865.0
2022-09-16 09:40:00,221.0,221.55,220.42,220.88,33842.0,215.5157,216.0521,214.9501,215.3987,33842.0
2022-09-16 09:50:00,221.18,221.77,220.77,221.06,37681.0,215.6912,216.2666,215.2914,215.5742,37681.0
2022-09-16 10:00:00,221.39,221.76,220.81,221.29,31943.0,215.896,216.2568,215.3304,215.7985,31943.0
2022-09-16 10:10:00,221.34,222.03,220.94,222.01,40083.0,215.8473,216.5201,215.4572,216.5006,40083.0
2022-09-16 10:20:00,222.18,222.47,221.58,222.21,17026.0,216.6664,216.9492,216.0813,216.6957,17026.0
2022-09-16 10:30:00,222.23,223.17,222.0,222.62,31820.0,216.7152,217.6319,216.4909,217.0955,31820.0
2022-09-16 10:40:00,222.65,223.12,222.0,222.0,4564.0,217.1248,217.5831,216.4909,216.4909,4564.0
2022-09-16 10:50:00,222.01,222.63,220.75,220.82,32503.0,216.5006,217.1053,215.2719,215.3402,32503.0
2022-09-16 11:00:00,220.9,221.42,220.59,221.13,23599.0,215.4182,215.9253,215.1159,215.6425,23599.0
2022-09-16 11:10:00,221.08,221.31,220.87,221.2,22731.0,215.5937,215.818,215.3889,215.7107,22731.0
2022-09-16 11:20:00,221.25,221.31,220.93,221.02,6912.0,215.7595,215.818,215.4474,215.5352,6912.0
2022-09-16 11:30:00,221.08,221.22,220.72,220.91,17536.0,215.5937,215.7302,215.2427,215.4279,17536.0
2022-09-16 11:40:00,220.91,221.26,220.9,221.26,6735.0,215.4279,215.7693,215.4182,215.7693,6735.0
2022-09-16 11:50:00,221.27,222.5,221.25,222.47,27989.0,215.779,216.9785,215.7595,216.9492,27989.0
2022-09-16 12:00:00,222.27,222.28,221.6,221.6,6611.0,216.7542,216.7639,216.1008,216.1008,6611.0
2022-09-16 12:10:00,221.66,221.81,221.28,221.28,7300.0,216.1593,216.3056,215.7888,215.7888,7300.0
2022-09-16 12:20:00,221.34,221.35,220.89,221.12,19317.0,215.8473,215.857,215.4084,215.6327,19317.0
2022-09-16 12:30:00,221.09,221.27,220.94,221.08,5358.0,215.6035,215.779,215.4572,215.5937,5358.0
2022-09-16 12:40:00,221.26,221.66,221.16,221.36,6837.0,215.7693,216.1593,215.6717,215.8668,6837.0
2022-09-16 12:50:00,221.36,221.69,221.28,221.63,7477.0,215.8668,216.1886,215.7888,216.1301,7477.0
2022-09-16 13:00:00,221.56,221.7,220.91,221.17,10515.0,216.0618,216.1983,215.4279,215.6815,10515.0
2022-09-16 13:10:00,221.19,221.42,221.02,221.28,7344.0,215.701,215.9253,215.5352,215.7888,7344.0
2022-09-16 13:20:00,221.25,221.36,220.99,221.07,5839.0,215.7595,215.8668,215.506,215.584,5839.0
2022-09-16 13:30:00,221.06,221.74,220.88,221.31,12555.0,215.5742,216.2373,215.3987,215.818,12555.0
2022-09-16 13:40:00,221.25,221.28,220.7,220.84,8978.0,215.7595,215.7888,215.2232,215.3597,8978.0
2022-09-16 13:50:00,220.84,220.96,220.64,220.68,7161.0,215.3597,215.4767,215.1646,215.2036,7161.0
2022-09-16 14:00:00,220.66,221.11,220.61,220.75,12724.0,215.1841,215.623,215.1354,215.2719,12724.0
2022-09-16 14:10:00,220.82,220.89,220.65,220.72,8935.0,215.3402,215.4084,215.1744,215.2427,8935.0
2022-09-16 14:20:00,220.71,221.76,220.7,221.51,20286.0,215.2329,216.2568,215.2232,216.013,20286.0
2022-09-16 14:30:00,221.36,221.56,221.16,221.16,9264.0,215.8668,216.0618,215.6717,215.6717,9264.0
2022-09-16 14:40:00,221.18,221.56,220.9,221.52,10056.0,215.6912,216.0618,215.4182,216.0228,10056.0
2022-09-16 14:50:00,221.51,221.59,221.12,221.34,13617.0,216.013,216.0911,215.6327,215.8473,13617.0
2022-09-16 15:00:00,221.33,221.75,221.23,221.62,9094.0,215.8375,216.2471,215.74,216.1203,9094.0
2022-09-16 15:10:00,221.59,221.6,220.96,221.06,23424.0,216.0911,216.1008,215.4767,215.5742,23424.0
2022-09-16 15:20:00,221.14,221.56,220.81,221.13,17572.0,215.6522,216.0618,215.3304,215.6425,17572.0
2022-09-16 15:30:00,221.16,221.67,220.81,221.67,21727.0,215.6717,216.1691,215.3304,216.1691,21727.0
2022-09-16 15:40:00,221.7,221.84,221.36,221.63,53727.0,216.1983,216.3349,215.8668,216.1301,53727.0
2022-09-16 15:50:00,221.32,221.87,221.13,221.56,178472.0,215.8278,216.3641,215.6425,216.0618,178472.0
2022-09-19 09:30:00,220.86,221.9,220.57,221.12,44179.0,215.3792,216.3934,215.0964,215.6327,44179.0
2022-09-19 09:40:00,221.29,222.79,221.17,222.57,7577.0,215.7985,217.2613,215.6815,217.0467,7577.0
2022-09-19 09:50:00,222.46,222.95,222.02,222.33,45838.0,216.9395,217.4173,216.5104,216.8127,45838.0
2022-09-19 10:00:00,222.43,222.53,221.44,221.73,10428.0,216.9102,217.0077,215.9448,216.2276,10428.0
2022-09-19 10:10:00,221.71,222.71,221.7,222.09,8997.0,216.2081,217.1833,216.1983,216.5787,8997.0
2022-09-19 10:20:00,221.97,222.75,221.69,222.74,6759.0,216.4616,217.2223,216.1886,217.2125,6759.0
2022-09-19 10:30:00,222.6,222.68,221.98,222.63,6387.0,217.076,217.154,216.4714,217.1053,6387.0
2022-09-19 10:40:00,222.65,223.06,222.65,222.76,5194.0,217.1248,217.5246,217.1248,217.232,5194.0
2022-09-19 10:50:00,222.53,222.6,221.73,221.97,15373.0,217.0077,217.076,216.2276,216.4616,15373.0
2022-09-19 11:00:00,222.03,222.61,222.03,222.31,6949.0,216.5201,217.0858,216.5201,216.7932,6949.0
2022-09-19 11:10:00,222.44,222.77,222.13,222.58,8814.0,216.92,217.2418,216.6177,217.0565,8814.0
2022-09-19 11:20:00,222.39,222.54,221.95,222.03,10400.0,216.8712,217.0175,216.4421,216.5201,10400.0
2022-09-19 11:30:00,221.94,221.94,220.8,221.19,7283.0,216.4324,216.4324,215.3207,215.701,7283.0
2022-09-19 11:40:00,221.08,221.32,221.08,221.26,6023.0,215.5937,215.8278,215.5937,215.7693,6023.0
2022-09-19 11:50:00,221.29,221.29,220.92,221.23,26290.0,215.7985,215.7985,215.4377,215.74,26290.0
2022-09-19 12:00:00,221.26,221.44,220.88,221.21,6838.0,215.7693,215.9448,215.3987,215.7205,6838.0
2022-09-19 12:10:00,221.25,221.45,221.06,221.27,3213.0,215.7595,215.9545,215.5742,215.779,3213.0
2022-09-19 12:20:00,221.15,221.15,220.9,221.0,13048.0,215.662,215.662,215.4182,215.5157,13048.0
2022-09-19 12:30:00,220.93,221.62,220.92,221.34,19021.0,215.4474,216.1203,215.4377,215.8473,19021.0
2022-09-19 12:40:00,221.38,221.75,221.21,221.63,3947.0,215.8863,216.2471,215.7205,216.1301,3947.0
2022-09-19 12:50:00,221.7,222.27,221.7,222.27,4073.0,216.1983,216.7542,216.1983,216.7542,4073.0
2022-09-19 13:00:00,222.31,222.32,221.9,222.06,4539.0,216.7932,216.8029,216.3934,216.5494,4539.0
2022-09-19 13:10:00,222.09,222.09,221.84,221.93,4627.0,216.5787,216.5787,216.3349,216.4226,4627.0
2022-09-19 13:20:00,221.95,222.23,221.91,222.19,11405.0,216.4421,216.7152,216.4031,216.6762,11405.0
2022-09-19 13:30:00,222.09,222.12,221.33,221.73,10281.0,216.5787,216.6079,215.8375,216.2276,10281.0
2022-09-19 13:40:00,221.79,221.79,221.33,221.33,3749.0,216.2861,216.2861,215.8375,215.8375,3749.0
2022-09-19 13:50:00,221.33,221.64,221.31,221.52,10966.0,215.8375,216.1398,215.818,216.0228,10966.0
2022-09-19 14:00:00,221.49,221.65,221.1,221.41,8900.0,215.9935,216.1496,215.6132,215.9155,8900.0
2022-09-19 14:10:00,221.35,221.43,221.1,221.18,5309.0,215.857,215.935,215.6132,215.6912,5309.0
2022-09-19 14:20:00,221.22,221.41,220.95,221.23,7375.0,215.7302,215.9155,215.4669,215.74,7375.0
2022-09-19 14:30:00,221.22,221.59,221.22,221.46,5451.0,215.7302,216.0911,215.7302,215.9643,5451.0
2022-09-19 14:40:00,221.41,221.55,221.3,221.39,5285.0,215.9155,216.0521,215.8083,215.896,5285.0
2022-09-19 14:50:00,221.46,221.72,221.45,221.59,7941.0,215.9643,216.2178,215.9545,216.0911,7941.0
2022-09-19 15:00:00,221.65,222.39,221.65,222.27,19296.0,216.1496,216.8712,216.1496,216.7542,19296.0
2022-09-19 15:10:00,222.25,222.85,222.19,222.61,14913.0,216.7347,217.3198,216.6762,217.0858,14913.0
2022-09-19 15:20:00,222.56,223.21,222.54,223.0,30076.0,217.037,217.6709,217.0175,217.4661,30076.0
2022-09-19 15:30:00,223.0,223.31,222.96,223.25,12876.0,217.4661,217.7684,217.4271,217.7099,12876.0
2022-09-19 15:40:00,223.29,223.39,223.04,223.06,47045.0,217.7489,217.8464,217.5051,217.5246,47045.0
2022-09-19 15:50:00,223.14,223.51,222.69,223.33,106892.0,217.6026,217.9634,217.1638,217.7879,106892.0
2022-09-20 09:30:00,220.0,220.52,219.42,220.25,27266.0,214.5405,215.0476,213.9749,214.7843,27266.0
2022-09-20 09:40:00,220.25,220.29,218.97,218.98,16591.0,214.7843,214.8233,213.5361,213.5458,16591.0
2022-09-20 09:50:00,218.92,219.48,218.38,219.06,19439.0,213.4873,214.0334,212.9607,213.6238,19439.0
2022-09-20 10:00:00,218.93,219.69,218.88,219.11,12809.0,213.4971,214.2382,213.4483,213.6726,12809.0
2022-09-20 10:10:00,219.13,219.35,218.47,218.5,12472.0,213.6921,213.9067,213.0485,213.0777,12472.0
2022-09-20 10:20:00,218.63,219.09,218.47,218.53,8497.0,213.2045,213.6531,213.0485,213.107,8497.0
2022-09-20 10:30:00,218.55,219.11,218.42,218.95,53232.0,213.1265,213.6726,212.9997,213.5166,53232.0
2022-09-20 10:40:00,218.86,219.4,218.82,219.4,18770.0,213.4288,213.9554,213.3898,213.9554,18770.0
2022-09-20 10:50:00,219.3,220.39,219.3,220.18,15654.0,213.8579,214.9208,213.8579,214.7161,15654.0
2022-09-20 11:00:00,220.23,220.31,219.44,219.44,16265.0,214.7648,214.8428,213.9944,213.9944,16265.0
2022-09-20 11:10:00,219.38,220.0,219.17,219.4,13839.0,213.9359,214.5405,213.7311,213.9554,13839.0
2022-09-20 11:20:00,219.38,219.65,218.45,219.3,7694.0,213.9359,214.1992,213.029,213.8579,7694.0
2022-09-20 11:30:00,219.23,219.63,219.2,219.23,7363.0,213.7896,214.1797,213.7604,213.7896,7363.0
2022-09-20 11:40:00,219.17,219.49,219.17,219.49,5959.0,213.7311,214.0432,213.7311,214.0432,5959.0
2022-09-20 11:50:00,219.45,220.11,219.3,219.79,7312.0,214.0042,214.6478,213.8579,214.3357,7312.0
2022-09-20 12:00:00,219.74,219.97,219.59,219.69,3449.0,214.287,214.5113,214.1407,214.2382,3449.0
2022-09-20 12:10:00,219.76,219.77,219.23,219.43,10027.0,214.3065,214.3162,213.7896,213.9847,10027.0
2022-09-20 12:20:00,219.47,219.52,218.56,218.64,6839.0,214.0237,214.0724,213.1363,213.2143,6839.0
2022-09-20 12:30:00,218.51,218.8,218.38,218.75,16685.0,213.0875,213.3703,212.9607,213.3215,16685.0
2022-09-20 12:40:00,218.61,218.72,218.32,218.56,7912.0,213.185,213.2923,212.9022,213.1363,7912.0
2022-09-20 12:50:00,218.65,219.18,218.55,218.91,6526.0,213.224,213.7409,213.1265,213.4776,6526.0
2022-09-20 13:00:00,218.92,219.07,218.74,218.89,5473.0,213.4873,213.6336,213.3118,213.4581,5473.0
2022-09-20 13:10:00,218.8,218.8,218.34,218.52,23491.0,213.3703,213.3703,212.9217,213.0972,23491.0
2022-09-20 13:20:00,218.46,218.76,218.32,218.36,12598.0,213.0387,213.3313,212.9022,212.9412,12598.0
2022-09-20 13:30:00,218.25,218.57,217.95,218.02,18912.0,212.8339,213.146,212.5414,212.6097,18912.0
2022-09-20 13:40:00,217.96,218.52,217.91,218.44,21868.0,212.5511,213.0972,212.5024,213.0192,21868.0
2022-09-20 13:50:00,218.42,218.55,217.69,217.83,24300.0,212.9997,213.1265,212.2878,212.4244,24300.0
2022-09-20 14:00:00,217.8,218.11,217.58,217.77,10094.0,212.3951,212.6974,212.1806,212.3659,10094.0
2022-09-20 14:10:00,217.78,217.79,217.37,217.65,5333.0,212.3756,212.3854,211.9758,212.2488,5333.0
2022-09-20 14:20:00,217.91,218.22,217.88,218.1,5883.0,212.5024,212.8047,212.4731,212.6877,5883.0
2022-09-20 14:30:00,217.99,218.03,217.39,217.52,4426.0,212.5804,212.6194,211.9953,212.1221,4426.0
2022-09-20 14:40:00,217.52,218.12,217.07,218.03,9076.0,212.1221,212.7072,211.6832,212.6194,9076.0
2022-09-20 14:50:00,217.99,218.39,217.95,218.19,12168.0,212.5804,212.9705,212.5414,212.7754,12168.0
2022-09-20 15:00:00,218.17,218.45,217.79,218.02,10069.0,212.7559,213.029,212.3854,212.6097,10069.0
2022-09-20 15:10:00,218.06,218.37,218.0,218.36,11996.0,212.6487,212.951,212.5902,212.9412,11996.0
2022-09-20 15:20:00,218.46,218.99,218.36,218.98,14831.0,213.0387,213.5556,212.9412,213.5458,14831.0
2022-09-20 15:30:00,218.95,219.44,218.56,219.34,22465.0,213.5166,213.9944,213.1363,213.8969,22465.0
2022-09-20 15:40:00,219.36,219.66,219.17,219.28,26006.0,213.9164,214.209,213.7311,213.8384,26006.0
2022-09-20 15:50:00,219.17,219.64,218.65,218.83,84840.0,213.7311,214.1895,213.224,213.3996,84840.0
2022-09-21 09:30:00,220.09,221.15,219.4,220.08,21197.0,214.6283,215.662,213.9554,214.6185,21197.0
2022-09-21 09:40:00,219.95,220.42,219.46,220.32,11103.0,214.4918,214.9501,214.0139,214.8526,11103.0
2022-09-21 09:50:00,220.21,220.39,219.61,219.87,11662.0,214.7453,214.9208,214.1602,214.4137,11662.0
2022-09-21 10:00:00,219.92,220.65,219.69,220.37,5364.0,214.4625,215.1744,214.2382,214.9013,5364.0
2022-09-21 10:10:00,220.44,220.71,219.97,220.11,4714.0,214.9696,215.2329,214.5113,214.6478,4714.0
2022-09-21 10:20:00,220.18,220.2,219.62,220.19,4783.0,214.7161,214.7356,214.17,214.7258,4783.0
2022-09-21 10:30:00,220.07,220.15,219.34,219.42,7985.0,214.6088,214.6868,213.8969,213.9749,7985.0
2022-09-21 10:40:00,219.54,219.82,219.24,219.34,9199.0,214.0919,214.365,213.7994,213.8969,9199.0
2022-09-21 10:50:00,219.43,219.8,219.02,219.27,17998.0,213.9847,214.3455,213.5848,213.8286,17998.0
2022-09-21 11:00:00,219.33,219.63,219.03,219.57,25916.0,213.8871,214.1797,213.5946,214.1212,25916.0
2022-09-21 11:10:00,219.52,220.07,219.41,219.8,12851.0,214.0724,214.6088,213.9652,214.3455,12851.0
2022-09-21 11:20:00,219.83,220.26,219.83,220.22,5219.0,214.3747,214.7941,214.3747,214.7551,5219.0
2022-09-21 11:30:00,220.09,220.12,219.61,219.7,11266.0,214.6283,214.6575,214.1602,214.248,11266.0
2022-09-21 11:40:00,219.66,220.43,219.66,219.98,6829.0,214.209,214.9599,214.209,214.521,6829.0
2022-09-21 11:50:00,219.95,220.16,219.8,219.88,6138.0,214.4918,214.6966,214.3455,214.4235,6138.0
2022-09-21 12:00:00,219.84,220.08,219.56,219.99,8171.0,214.3845,214.6185,214.1114,214.5308,8171.0
2022-09-21 12:10:00,220.01,220.15,219.81,220.06,6387.0,214.5503,214.6868,214.3552,214.599,6387.0
2022-09-21 12:20:00,220.12,220.42,219.56,219.74,13312.0,214.6575,214.9501,214.1114,214.287,13312.0
2022-09-21 12:30:00,219.72,219.97,219.63,219.82,11507.0,214.2675,214.5113,214.1797,214.365,11507.0
2022-09-21 12:40:00,219.81,219.82,219.39,219.49,14552.0,214.3552,214.365,213.9457,214.0432,14552.0
2022-09-21 12:50:00,219.49,219.54,219.12,219.12,3838.0,214.0432,214.0919,213.6824,213.6824,3838.0
2022-09-21 13:00:00,219.12,219.46,219.1,219.37,10249.0,213.6824,214.0139,213.6629,213.9262,10249.0
2022-09-21 13:10:00,219.41,219.49,219.12,219.17,5565.0,213.9652,214.0432,213.6824,213.7311,5565.0
2022-09-21 13:20:00,219.19,219.19,218.88,219.14,5917.0,213.7506,213.7506,213.4483,213.7019,5917.0
2022-09-21 13:30:00,219.16,219.18,218.7,218.88,9263.0,213.7214,213.7409,213.2728,213.4483,9263.0
2022-09-21 13:40:00,218.91,219.56,218.88,219.13,6284.0,213.4776,214.1114,213.4483,213.6921,6284.0
2022-09-21 13:50:00,219.15,219.63,219.14,219.5,5214.0,213.7116,214.1797,213.7019,214.0529,5214.0
2022-09-21 14:00:00,219.4,219.41,216.14,216.53,43181.0,213.9554,213.9652,210.7763,211.1566,43181.0
2022-09-21 14:10:00,216.45,216.8,215.46,215.79,31316.0,211.0786,211.4199,210.1132,210.435,31316.0
2022-09-21 14:20:00,215.86,216.34,215.58,215.75,24532.0,210.5033,210.9713,210.2302,210.396,24532.0
2022-09-21 14:30:00,215.64,218.09,215.31,217.99,21930.0,210.2887,212.6779,209.9669,212.5804,21930.0
2022-09-21 14:40:00,217.83,220.46,217.41,218.72,20417.0,212.4244,214.9891,212.0148,213.2923,20417.0
2022-09-21 14:50:00,218.7,219.4,217.81,218.51,34492.0,213.2728,213.9554,212.4049,213.0875,34492.0
2022-09-21 15:00:00,218.45,219.05,218.0,218.0,14703.0,213.029,213.6141,212.5902,212.5902,14703.0
2022-09-21 15:10:00,217.99,218.94,216.59,218.02,29793.0,212.5804,213.5068,211.2151,212.6097,29793.0
2022-09-21 15:20:00,217.97,218.06,216.56,216.61,21053.0,212.5609,212.6487,211.1859,211.2346,21053.0
2022-09-21 15:30:00,216.52,216.81,214.95,215.03,29957.0,211.1469,211.4297,209.6158,209.6939,29957.0
2022-09-21 15:40:00,215.05,215.26,214.21,214.32,58396.0,209.7134,209.9181,208.8942,209.0015,58396.0
2022-09-21 15:50:00,214.34,214.92,213.66,213.79,61359.0,209.021,209.5866,208.3579,208.4846,61359.0
2022-09-22 09:30:00,211.72,212.5,210.41,211.98,35698.0,206.466,207.2266,205.1885,206.7195,35698.0
2022-09-22 09:40:00,211.94,211.94,210.64,211.66,18406.0,206.6805,206.6805,205.4128,206.4075,18406.0
2022-09-22 09:50:00,211.68,212.37,211.37,212.0,13714.0,206.427,207.0999,206.1247,206.739,13714.0
2022-09-22 10:00:00,211.93,212.0,210.73,211.03,44903.0,206.6708,206.739,205.5006,205.7931,44903.0
2022-09-22 10:10:00,211.02,211.29,210.23,210.49,133116.0,205.7834,206.0467,205.013,205.2665,133116.0
2022-09-22 10:20:00,210.35,210.53,209.65,209.97,38048.0,205.13,205.3055,204.4474,204.7594,38048.0
2022-09-22 10:30:00,210.0,210.2,209.19,210.1,50120.0,204.7887,204.9837,203.9988,204.8862,50120.0
2022-09-22 10:40:00,209.99,210.04,209.27,209.77,27792.0,204.7789,204.8277,204.0768,204.5644,27792.0
2022-09-22 10:50:00,209.7,209.7,208.61,208.71,25086.0,204.4961,204.4961,203.4332,203.5307,25086.0
2022-09-22 11:00:00,208.63,208.94,208.34,208.89,28489.0,203.4527,203.755,203.1699,203.7062,28489.0
2022-09-22 11:10:00,208.81,208.82,208.23,208.33,39619.0,203.6282,203.638,203.0626,203.1601,39619.0
2022-09-22 11:20:00,208.34,208.75,208.04,208.37,45330.0,203.1699,203.5697,202.8773,203.1991,45330.0
2022-09-22 11:30:00,208.26,208.82,208.0,208.59,74602.0,203.0919,203.638,202.8383,203.4137,74602.0
2022-09-22 11:40:00,208.32,208.7,208.04,208.45,21138.0,203.1504,203.5209,202.8773,203.2771,21138.0
2022-09-22 11:50:00,208.57,208.57,207.68,207.85,27649.0,203.3942,203.3942,202.5263,202.692,27649.0
2022-09-22 12:00:00,207.83,208.73,207.83,208.72,14728.0,202.6725,203.5502,202.6725,203.5404,14728.0
2022-09-22 12:10:00,208.7,209.0,208.33,209.0,14059.0,203.5209,203.8135,203.1601,203.8135,14059.0
2022-09-22 12:20:00,208.98,209.21,208.62,208.76,19873.0,203.794,204.0183,203.4429,203.5795,19873.0
2022-09-22 12:30:00,208.75,209.05,208.56,208.89,15723.0,203.5697,203.8623,203.3844,203.7062,15723.0
2022-09-22 12:40:00,209.03,209.16,208.76,208.85,44044.0,203.8428,203.9695,203.5795,203.6672,44044.0
2022-09-22 12:50:00,208.93,209.42,208.73,209.14,13862.0,203.7452,204.2231,203.5502,203.95,13862.0
2022-09-22 13:00:00,209.09,209.55,209.07,209.15,12745.0,203.9013,204.3498,203.8818,203.9598,12745.0
2022-09-22 13:10:00,209.07,209.17,208.69,209.0,15744.0,203.8818,203.9793,203.5112,203.8135,15744.0
2022-09-22 13:20:00,208.94,209.01,208.49,208.92,15544.0,203.755,203.8232,203.3162,203.7355,15544.0
2022-09-22 13:30:00,208.92,209.18,208.6,209.18,16707.0,203.7355,203.989,203.4234,203.989,16707.0
2022-09-22 13:40:00,209.05,209.39,209.01,209.15,21430.0,203.8623,204.1938,203.8232,203.9598,21430.0
2022-09-22 13:50:00,209.2,209.77,209.2,209.54,9656.0,204.0085,204.5644,204.0085,204.3401,9656.0
2022-09-22 14:00:00,209.69,209.89,208.88,208.97,13769.0,204.4864,204.6814,203.6965,203.7842,13769.0
2022-09-22 14:10:00,208.89,209.04,208.59,208.79,15330.0,203.7062,203.8525,203.4137,203.6087,15330.0
2022-09-22 14:20:00,208.71,208.84,208.28,208.75,21105.0,203.5307,203.6575,203.1114,203.5697,21105.0
2022-09-22 14:30:00,208.65,208.88,208.42,208.74,27022.0,203.4722,203.6965,203.2479,203.5599,27022.0
2022-09-22 14:40:00,208.74,208.76,208.06,208.18,21652.0,203.5599,203.5795,202.8968,203.0138,21652.0
2022-09-22 14:50:00,208.17,208.63,207.92,208.47,41134.0,203.0041,203.4527,202.7603,203.2966,41134.0
2022-09-22 15:00:00,208.53,209.26,208.5,209.17,33471.0,203.3552,204.067,203.3259,203.9793,33471.0
2022-09-22 15:10:00,209.23,209.41,208.79,208.81,20572.0,204.0378,204.2133,203.6087,203.6282,20572.0
2022-09-22 15:20:00,208.74,208.78,207.97,208.44,20283.0,203.5599,203.599,202.8091,203.2674,20283.0
2022-09-22 15:30:00,208.45,208.99,208.45,208.59,30046.0,203.2771,203.8037,203.2771,203.4137,30046.0
2022-09-22 15:40:00,208.62,209.07,208.43,208.81,46554.0,203.4429,203.8818,203.2576,203.6282,46554.0
2022-09-22 15:50:00,208.81,208.97,207.87,208.03,220197.0,203.6282,203.7842,202.7115,202.8676,220197.0
2022-09-23 09:30:00,206.47,208.05,206.4,206.82,63218.0,201.3463,202.8871,201.278,201.6876,63218.0
2022-09-23 09:40:00,207.09,209.33,206.94,209.16,23076.0,201.9509,204.1353,201.8046,203.9695,23076.0
2022-09-23 09:50:00,209.16,210.48,208.98,209.83,70731.0,203.9695,205.2568,203.794,204.6229,70731.0
2022-09-23 10:00:00,209.89,210.35,209.17,209.65,20212.0,204.6814,205.13,203.9793,204.4474,20212.0
2022-09-23 10:10:00,209.6,211.15,209.6,210.12,49026.0,204.3986,205.9101,204.3986,204.9057,49026.0
2022-09-23 10:20:00,210.07,210.6,209.92,210.16,19918.0,204.8569,205.3738,204.7107,204.9447,19918.0
2022-09-23 10:30:00,210.22,210.22,209.17,209.19,27114.0,205.0032,205.0032,203.9793,203.9988,27114.0
2022-09-23 10:40:00,209.16,210.78,209.14,210.68,33578.0,203.9695,205.5493,203.95,205.4518,33578.0
2022-09-23 10:50:00,210.66,210.96,209.95,210.94,20762.0,205.4323,205.7249,204.7399,205.7054,20762.0
2022-09-23 11:00:00,210.88,212.18,210.88,211.85,45840.0,205.6468,206.9146,205.6468,206.5928,45840.0
2022-09-23 11:10:00,212.02,212.18,211.53,212.04,19438.0,206.7586,206.9146,206.2807,206.7781,19438.0
2022-09-23 11:20:00,212.01,212.94,211.82,212.31,23473.0,206.7488,207.6557,206.5635,207.0414,23473.0
2022-09-23 11:30:00,212.37,212.76,211.51,211.59,20294.0,207.0999,207.4802,206.2612,206.3392,20294.0
2022-09-23 11:40:00,211.46,211.93,210.49,210.94,14751.0,206.2124,206.6708,205.2665,205.7054,14751.0
2022-09-23 11:50:00,211.01,211.26,210.53,210.84,9988.0,205.7736,206.0174,205.3055,205.6078,9988.0
2022-09-23 12:00:00,210.9,210.9,209.68,209.96,13952.0,205.6663,205.6663,204.4766,204.7497,13952.0
2022-09-23 12:10:00,210.06,210.27,209.88,210.15,9442.0,204.8472,205.052,204.6717,204.935,9442.0
2022-09-23 12:20:00,210.17,210.48,209.46,209.51,7937.0,204.9545,205.2568,204.2621,204.3108,7937.0
2022-09-23 12:30:00,209.49,209.56,209.09,209.31,6910.0,204.2913,204.3596,203.9013,204.1158,6910.0
2022-09-23 12:40:00,209.34,209.78,208.95,209.78,18818.0,204.1451,204.5741,203.7647,204.5741,18818.0
2022-09-23 12:50:00,209.83,210.19,209.8,210.09,5507.0,204.6229,204.974,204.5936,204.8764,5507.0
2022-09-23 13:00:00,210.02,210.61,210.0,210.5,9372.0,204.8082,205.3835,204.7887,205.2763,9372.0
2022-09-23 13:10:00,210.49,211.14,210.43,211.13,8876.0,205.2665,205.9004,205.208,205.8906,8876.0
2022-09-23 13:20:00,210.99,211.04,209.96,210.06,10703.0,205.7541,205.8029,204.7497,204.8472,10703.0
2022-09-23 13:30:00,210.05,210.73,210.01,210.3,18701.0,204.8374,205.5006,204.7984,205.0812,18701.0
2022-09-23 13:40:00,210.22,210.26,209.71,209.98,14976.0,205.0032,205.0422,204.5059,204.7692,14976.0
2022-09-23 13:50:00,209.9,209.94,209.47,209.61,9658.0,204.6912,204.7302,204.2718,204.4084,9658.0
2022-09-23 14:00:00,209.53,209.53,208.9,208.93,24795.0,204.3303,204.3303,203.716,203.7452,24795.0
2022-09-23 14:10:00,208.98,209.2,208.44,208.45,16816.0,203.794,204.0085,203.2674,203.2771,16816.0
2022-09-23 14:20:00,208.43,208.78,208.24,208.43,17476.0,203.2576,203.599,203.0724,203.2576,17476.0
2022-09-23 14:30:00,208.4,208.5,207.98,208.19,12084.0,203.2284,203.3259,202.8188,203.0236,12084.0
2022-09-23 14:40:00,208.01,208.4,207.98,208.18,18722.0,202.8481,203.2284,202.8188,203.0138,18722.0
2022-09-23 14:50:00,208.18,208.18,207.46,207.62,15622.0,203.0138,203.0138,202.3117,202.4677,15622.0
2022-09-23 15:00:00,207.75,209.89,207.71,209.63,14083.0,202.5945,204.6814,202.5555,204.4279,14083.0
2022-09-23 15:10:00,209.67,210.32,209.38,209.88,12315.0,204.4669,205.1007,204.1841,204.6717,12315.0
2022-09-23 15:20:00,209.84,210.07,209.55,210.07,15393.0,204.6327,204.8569,204.3498,204.8569,15393.0
2022-09-23 15:30:00,210.09,210.87,210.07,210.85,16808.0,204.8764,205.6371,204.8569,205.6176,16808.0
2022-09-23 15:40:00,210.91,211.31,210.6,210.71,30089.0,205.6761,206.0662,205.3738,205.4811,30089.0
2022-09-23 15:50:00,210.67,211.5,210.41,211.3,104285.0,205.4421,206.2515,205.1885,206.0564,104285.0
2022-09-26 09:30:00,211.05,212.32,210.61,211.76,31571.0,205.8126,207.0511,205.3835,206.505,31571.0
2022-09-26 09:40:00,211.77,212.08,210.93,211.28,25216.0,206.5148,206.8171,205.6956,206.0369,25216.0
2022-09-26 09:50:00,211.44,211.55,210.13,210.44,18132.0,206.1929,206.3002,204.9155,205.2178,18132.0
2022-09-26 10:00:00,210.27,210.43,209.83,209.98,13433.0,205.052,205.208,204.6229,204.7692,13433.0
2022-09-26 10:10:00,210.0,211.44,209.58,211.14,21888.0,204.7887,206.1929,204.3791,205.9004,21888.0
2022-09-26 10:20:00,211.2,211.33,210.07,210.53,16360.0,205.9589,206.0857,204.8569,205.3055,16360.0
2022-09-26 10:30:00,210.49,211.04,210.37,210.5,15260.0,205.2665,205.8029,205.1495,205.2763,15260.0
2022-09-26 10:40:00,210.59,210.83,209.88,210.23,17554.0,205.364,205.5981,204.6717,205.013,17554.0
2022-09-26 10:50:00,210.09,210.63,209.8,210.38,9829.0,204.8764,205.403,204.5936,205.1592,9829.0
2022-09-26 11:00:00,210.43,210.64,209.82,209.89,21319.0,205.208,205.4128,204.6131,204.6814,21319.0
2022-09-26 11:10:00,209.74,209.99,209.52,209.91,35779.0,204.5351,204.7789,204.3206,204.7009,35779.0
2022-09-26 11:20:00,209.96,210.03,209.32,209.49,35129.0,204.7497,204.8179,204.1256,204.2913,35129.0
2022-09-26 11:30:00,209.53,210.37,209.53,210.19,13036.0,204.3303,205.1495,204.3303,204.974,13036.0
2022-09-26 11:40:00,210.41,210.77,209.96,210.01,17145.0,205.1885,205.5396,204.7497,204.7984,17145.0
2022-09-26 11:50:00,209.93,210.54,209.9,210.35,9845.0,204.7204,205.3153,204.6912,205.13,9845.0
2022-09-26 12:00:00,210.43,210.47,209.28,209.35,12036.0,205.208,205.247,204.0865,204.1548,12036.0
2022-09-26 12:10:00,209.33,209.45,208.94,209.41,18205.0,204.1353,204.2523,203.755,204.2133,18205.0
2022-09-26 12:20:00,209.44,209.46,208.72,208.98,21667.0,204.2426,204.2621,203.5404,203.794,21667.0
2022-09-26 12:30:00,209.02,209.05,208.46,208.62,14063.0,203.833,203.8623,203.2869,203.4429,14063.0
2022-09-26 12:40:00,208.56,209.07,208.16,209.0,26085.0,203.3844,203.8818,202.9943,203.8135,26085.0
2022-09-26 12:50:00,209.09,209.5,208.96,209.45,15225.0,203.9013,204.3011,203.7745,204.2523,15225.0
2022-09-26 13:00:00,209.43,209.52,208.66,208.92,25559.0,204.2328,204.3206,203.4819,203.7355,25559.0
2022-09-26 13:10:00,208.91,208.95,208.05,208.11,45400.0,203.7257,203.7647,202.8871,202.9456,45400.0
2022-09-26 13:20:00,208.15,208.32,207.09,207.77,17265.0,202.9846,203.1504,201.9509,202.614,17265.0
2022-09-26 13:30:00,207.8,208.31,207.77,208.0,22208.0,202.6433,203.1406,202.614,202.8383,22208.0
2022-09-26 13:40:00,208.01,208.23,207.54,208.02,21127.0,202.8481,203.0626,202.3897,202.8578,21127.0
2022-09-26 13:50:00,208.03,208.05,206.84,206.9,30778.0,202.8676,202.8871,201.7071,201.7656,30778.0
2022-09-26 14:00:00,207.01,208.33,207.0,208.0,11984.0,201.8729,203.1601,201.8631,202.8383,11984.0
2022-09-26 14:10:00,208.05,208.05,207.7,207.71,11503.0,202.8871,202.8871,202.5458,202.5555,11503.0
2022-09-26 14:20:00,207.65,207.91,207.43,207.48,13237.0,202.497,202.7505,202.2825,202.3312,13237.0
2022-09-26 14:30:00,207.43,207.69,207.16,207.49,12354.0,202.2825,202.536,202.0192,202.341,12354.0
2022-09-26 14:40:00,207.53,208.64,207.21,208.64,41497.0,202.38,203.4624,202.0679,203.4624,41497.0
2022-09-26 14:50:00,208.67,208.91,208.19,208.62,32824.0,203.4917,203.7257,203.0236,203.4429,32824.0
2022-09-26 15:00:00,208.61,209.12,208.52,209.04,26742.0,203.4332,203.9305,203.3454,203.8525,26742.0
2022-09-26 15:10:00,209.19,209.51,208.61,209.44,26625.0,203.9988,204.3108,203.4332,204.2426,26625.0
2022-09-26 15:20:00,209.28,209.48,208.87,209.17,15647.0,204.0865,204.2816,203.6867,203.9793,15647.0
2022-09-26 15:30:00,209.06,209.56,208.9,209.18,32141.0,203.872,204.3596,203.716,203.989,32141.0
2022-09-26 15:40:00,209.14,209.67,208.91,209.56,38668.0,203.95,204.4669,203.7257,204.3596,38668.0
2022-09-26 15:50:00,209.58,210.08,208.73,208.92,172620.0,204.3791,204.8667,203.5502,203.7355,172620.0
2022-09-27 09:30:00,211.41,212.71,211.0,211.99,31645.0,206.1637,207.4314,205.7639,206.7293,31645.0
2022-09-27 09:40:00,211.94,212.19,210.49,210.8,57059.0,206.6805,206.9243,205.2665,205.5688,57059.0
2022-09-27 09:50:00,210.66,210.68,209.72,209.96,21224.0,205.4323,205.4518,204.5156,204.7497,21224.0
2022-09-27 10:00:00,210.05,210.48,208.44,208.81,39929.0,204.8374,205.2568,203.2674,203.6282,39929.0
2022-09-27 10:10:00,208.85,209.47,208.85,208.86,37303.0,203.6672,204.2718,203.6672,203.677,37303.0
2022-09-27 10:20:00,208.93,209.35,208.01,208.5,51607.0,203.7452,204.1548,202.8481,203.3259,51607.0
2022-09-27 10:30:00,208.51,210.82,208.5,210.45,10943.0,203.3357,205.5883,203.3259,205.2275,10943.0
2022-09-27 10:40:00,210.55,211.3,210.47,211.25,15427.0,205.325,206.0564,205.247,206.0077,15427.0
2022-09-27 10:50:00,211.11,211.11,210.33,211.02,16432.0,205.8711,205.8711,205.1105,205.7834,16432.0
2022-09-27 11:00:00,211.17,211.2,210.5,210.96,4769.0,205.9296,205.9589,205.2763,205.7249,4769.0
2022-09-27 11:10:00,211.03,211.03,210.3,210.39,14011.0,205.7931,205.7931,205.0812,205.169,14011.0
2022-09-27 11:20:00,210.2,210.2,208.85,208.97,10769.0,204.9837,204.9837,203.6672,203.7842,10769.0
2022-09-27 11:30:00,208.91,209.71,208.66,209.51,8072.0,203.7257,204.5059,203.4819,204.3108,8072.0
2022-09-27 11:40:00,209.5,209.64,209.27,209.42,14373.0,204.3011,204.4376,204.0768,204.2231,14373.0
2022-09-27 11:50:00,209.47,209.6,208.53,208.53,36827.0,204.2718,204.3986,203.3552,203.3552,36827.0
2022-09-27 12:00:00,208.5,208.83,207.95,208.23,17893.0,203.3259,203.6477,202.7896,203.0626,17893.0
2022-09-27 12:10:00,208.06,208.24,207.17,207.21,14782.0,202.8968,203.0724,202.0289,202.0679,14782.0
2022-09-27 12:20:00,207.11,207.58,207.06,207.11,13999.0,201.9704,202.4287,201.9216,201.9704,13999.0
2022-09-27 12:30:00,207.09,207.58,207.01,207.21,8852.0,201.9509,202.4287,201.8729,202.0679,8852.0
2022-09-27 12:40:00,207.06,207.29,206.91,207.21,8530.0,201.9216,202.1459,201.7754,202.0679,8530.0
2022-09-27 12:50:00,207.09,207.3,206.6,207.01,13860.0,201.9509,202.1557,201.4731,201.8729,13860.0
2022-09-27 13:00:00,206.96,207.09,206.37,206.84,50867.0,201.8241,201.9509,201.2488,201.7071,50867.0
2022-09-27 13:10:00,206.85,207.02,206.62,206.94,13788.0,201.7168,201.8826,201.4926,201.8046,13788.0
2022-09-27 13:20:00,206.78,206.93,206.53,206.64,19465.0,201.6486,201.7949,201.4048,201.5121,19465.0
2022-09-27 13:30:00,206.51,206.87,206.46,206.62,14826.0,201.3853,201.7364,201.3365,201.4926,14826.0
2022-09-27 13:40:00,206.62,206.99,206.35,206.62,48757.0,201.4926,201.8534,201.2293,201.4926,48757.0
2022-09-27 13:50:00,206.62,206.78,206.15,206.2,22334.0,201.4926,201.6486,201.0342,201.083,22334.0
2022-09-27 14:00:00,206.14,207.08,206.04,206.82,17509.0,201.0245,201.9411,200.927,201.6876,17509.0
2022-09-27 14:10:00,206.83,207.02,206.4,206.53,12939.0,201.6973,201.8826,201.278,201.4048,12939.0
2022-09-27 14:20:00,206.47,206.98,206.33,206.96,38023.0,201.3463,201.8436,201.2098,201.8241,38023.0
2022-09-27 14:30:00,206.93,208.05,206.84,207.91,11308.0,201.7949,202.8871,201.7071,202.7505,11308.0
2022-09-27 14:40:00,207.93,208.59,207.75,208.59,12034.0,202.77,203.4137,202.5945,203.4137,12034.0
2022-09-27 14:50:00,208.59,208.69,208.29,208.52,11590.0,203.4137,203.5112,203.1211,203.3454,11590.0
2022-09-27 15:00:00,208.52,208.79,207.93,208.79,29758.0,203.3454,203.6087,202.77,203.6087,29758.0
2022-09-27 15:10:00,208.81,209.02,208.26,208.96,27448.0,203.6282,203.833,203.0919,203.7745,27448.0
2022-09-27 15:20:00,208.91,209.09,208.64,208.94,29825.0,203.7257,203.9013,203.4624,203.755,29825.0
2022-09-27 15:30:00,209.07,209.07,208.07,208.23,19192.0,203.8818,203.8818,202.9066,203.0626,19192.0
2022-09-27 15:40:00,208.16,208.98,208.08,208.65,26976.0,202.9943,203.794,202.9163,203.4722,26976.0
2022-09-27 15:50:00,208.68,209.12,208.31,208.54,76171.0,203.5014,203.9305,203.1406,203.3649,76171.0
2022-09-28 09:30:00,211.68,211.68,209.25,209.98,36711.0,206.427,206.427,204.0573,204.7692,36711.0
2022-09-28 09:40:00,210.08,210.2,208.88,209.73,50508.0,204.8667,204.9837,203.6965,204.5254,50508.0
2022-09-28 09:50:00,209.73,210.64,209.51,209.63,51026.0,204.5254,205.4128,204.3108,204.4279,51026.0
2022-09-28 10:00:00,209.65,210.48,208.75,208.75,48406.0,204.4474,205.2568,203.5697,203.5697,48406.0
2022-09-28 10:10:00,208.55,210.74,208.18,210.15,52495.0,203.3747,205.5103,203.0138,204.935,52495.0
2022-09-28 10:20:00,210.15,211.06,209.91,210.9,47487.0,204.935,205.8224,204.7009,205.6663,47487.0
2022-09-28 10:30:00,211.01,211.41,210.33,210.78,30145.0,205.7736,206.1637,205.1105,205.5493,30145.0
2022-09-28 10:40:00,210.63,211.3,210.29,210.49,37529.0,205.403,206.0564,205.0715,205.2665,37529.0
2022-09-28 10:50:00,210.49,210.87,210.0,210.38,25629.0,205.2665,205.6371,204.7887,205.1592,25629.0
2022-09-28 11:00:00,210.32,210.42,209.75,210.08,12251.0,205.1007,205.1983,204.5449,204.8667,12251.0
2022-09-28 11:10:00,210.09,210.95,209.98,210.88,9065.0,204.8764,205.7151,204.7692,205.6468,9065.0
2022-09-28 11:20:00,210.81,212.76,210.81,211.75,27271.0,205.5786,207.4802,205.5786,206.4953,27271.0
2022-09-28 11:30:00,211.9,212.01,211.09,211.3,13817.0,206.6415,206.7488,205.8516,206.0564,13817.0
2022-09-28 11:40:00,211.2,211.42,210.78,211.35,11304.0,205.9589,206.1734,205.5493,206.1052,11304.0
2022-09-28 11:50:00,211.59,212.18,211.24,212.18,12645.0,206.3392,206.9146,205.9979,206.9146,12645.0
2022-09-28 12:00:00,212.19,212.4,212.01,212.27,16154.0,206.9243,207.1291,206.7488,207.0023,16154.0
2022-09-28 12:10:00,212.27,212.84,212.27,212.74,9178.0,207.0023,207.5582,207.0023,207.4607,9178.0
2022-09-28 12:20:00,212.81,213.09,212.17,212.31,9545.0,207.5289,207.802,206.9048,207.0414,9545.0
2022-09-28 12:30:00,212.29,212.65,212.05,212.55,9114.0,207.0219,207.3729,206.7878,207.2754,9114.0
2022-09-28 12:40:00,212.62,213.16,212.57,212.78,8145.0,207.3437,207.8703,207.2949,207.4997,8145.0
2022-09-28 12:50:00,212.75,213.19,212.63,213.02,6912.0,207.4704,207.8995,207.3534,207.7337,6912.0
2022-09-28 13:00:00,213.11,213.73,212.68,213.56,11212.0,207.8215,208.4261,207.4022,208.2603,11212.0
2022-09-28 13:10:00,213.51,213.61,213.15,213.37,5126.0,208.2116,208.3091,207.8605,208.0751,5126.0
2022-09-28 13:20:00,213.19,213.28,212.26,212.26,14685.0,207.8995,207.9873,206.9926,206.9926,14685.0
2022-09-28 13:30:00,212.36,212.84,212.36,212.64,19982.0,207.0901,207.5582,207.0901,207.3632,19982.0
2022-09-28 13:40:00,212.65,212.93,212.11,212.3,21968.0,207.3729,207.646,206.8463,207.0316,21968.0
2022-09-28 13:50:00,212.22,212.52,212.11,212.43,12765.0,206.9536,207.2461,206.8463,207.1584,12765.0
2022-09-28 14:00:00,212.38,212.53,211.92,212.11,10977.0,207.1096,207.2559,206.661,206.8463,10977.0
2022-09-28 14:10:00,211.95,212.17,211.71,212.15,14130.0,206.6903,206.9048,206.4562,206.8853,14130.0
2022-09-28 14:20:00,212.16,212.16,211.76,211.98,11297.0,206.8951,206.8951,206.505,206.7195,11297.0
2022-09-28 14:30:00,212.0,212.79,211.91,212.47,10422.0,206.739,207.5094,206.6513,207.1974,10422.0
2022-09-28 14:40:00,212.46,212.59,212.1,212.48,11850.0,207.1876,207.3144,206.8366,207.2071,11850.0
2022-09-28 14:50:00,212.53,212.86,212.49,212.86,7646.0,207.2559,207.5777,207.2169,207.5777,7646.0
2022-09-28 15:00:00,212.81,213.4,212.74,213.3,13931.0,207.5289,208.1043,207.4607,208.0068,13931.0
2022-09-28 15:10:00,213.2,213.45,212.74,212.74,13365.0,207.9093,208.1531,207.4607,207.4607,13365.0
2022-09-28 15:20:00,212.66,213.39,212.66,213.15,12831.0,207.3827,208.0946,207.3827,207.8605,12831.0
2022-09-28 15:30:00,213.19,213.77,213.19,213.32,21344.0,207.8995,208.4651,207.8995,208.0263,21344.0
2022-09-28 15:40:00,213.38,214.19,213.37,214.11,26682.0,208.0848,208.8747,208.0751,208.7967,26682.0
2022-09-28 15:50:00,214.06,214.06,212.89,213.02,109827.0,208.7479,208.7479,207.607,207.7337,109827.0
2022-09-29 09:30:00,211.24,211.65,208.95,209.23,18384.0,205.9979,206.3977,203.7647,204.0378,18384.0
2022-09-29 09:40:00,209.38,209.38,208.27,208.89,11144.0,204.1841,204.1841,203.1016,203.7062,11144.0
2022-09-29 09:50:00,208.89,208.92,208.25,208.51,7467.0,203.7062,203.7355,203.0821,203.3357,7467.0
2022-09-29 10:00:00,208.34,208.4,207.16,207.94,6984.0,203.1699,203.2284,202.0192,202.7798,6984.0
2022-09-29 10:10:00,207.66,207.97,207.43,207.77,4949.0,202.5067,202.8091,202.2825,202.614,4949.0
2022-09-29 10:20:00,207.91,208.22,207.42,207.81,9354.0,202.7505,203.0529,202.2727,202.653,9354.0
2022-09-29 10:30:00,207.8,207.82,207.06,207.12,9850.0,202.6433,202.6628,201.9216,201.9801,9850.0
2022-09-29 10:40:00,206.95,207.97,206.92,207.85,14370.0,201.8144,202.8091,201.7851,202.692,14370.0
2022-09-29 10:50:00,207.84,208.38,207.84,208.2,10167.0,202.6823,203.2089,202.6823,203.0333,10167.0
2022-09-29 11:00:00,208.15,209.26,208.07,209.13,8705.0,202.9846,204.067,202.9066,203.9403,8705.0
2022-09-29 11:10:00,209.27,209.37,207.89,207.9,11930.0,204.0768,204.1743,202.731,202.7408,11930.0
2022-09-29 11:20:00,207.78,208.14,207.26,207.46,18330.0,202.6238,202.9748,202.1167,202.3117,18330.0
2022-09-29 11:30:00,207.44,207.7,207.34,207.39,14786.0,202.2922,202.5458,202.1947,202.2434,14786.0
2022-09-29 11:40:00,207.29,207.4,207.09,207.31,8692.0,202.1459,202.2532,201.9509,202.1654,8692.0
2022-09-29 11:50:00,207.24,208.37,207.19,208.04,12872.0,202.0972,203.1991,202.0484,202.8773,12872.0
2022-09-29 12:00:00,207.95,208.6,207.94,208.57,14619.0,202.7896,203.4234,202.7798,203.3942,14619.0
2022-09-29 12:10:00,208.72,208.72,207.98,208.09,31921.0,203.5404,203.5404,202.8188,202.9261,31921.0
2022-09-29 12:20:00,208.06,208.26,207.83,208.2,14499.0,202.8968,203.0919,202.6725,203.0333,14499.0
2022-09-29 12:30:00,208.24,208.85,208.24,208.6,5435.0,203.0724,203.6672,203.0724,203.4234,5435.0
2022-09-29 12:40:00,208.51,208.51,207.71,207.92,6618.0,203.3357,203.3357,202.5555,202.7603,6618.0
2022-09-29 12:50:00,207.73,207.95,207.42,207.46,8975.0,202.575,202.7896,202.2727,202.3117,8975.0
2022-09-29 13:00:00,207.33,207.33,206.75,206.81,11652.0,202.1849,202.1849,201.6193,201.6778,11652.0
2022-09-29 13:10:00,206.85,206.97,206.75,206.75,5739.0,201.7168,201.8339,201.6193,201.6193,5739.0
2022-09-29 13:20:00,206.75,207.04,206.64,206.89,12681.0,201.6193,201.9021,201.5121,201.7559,12681.0
2022-09-29 13:30:00,206.76,207.54,206.65,207.3,21131.0,201.6291,202.3897,201.5218,202.1557,21131.0
2022-09-29 13:40:00,207.21,207.58,207.15,207.43,15720.0,202.0679,202.4287,202.0094,202.2825,15720.0
2022-09-29 13:50:00,207.39,207.42,206.31,206.38,8130.0,202.2434,202.2727,201.1903,201.2585,8130.0
2022-09-29 14:00:00,206.34,206.93,206.34,206.92,23841.0,201.2195,201.7949,201.2195,201.7851,23841.0
2022-09-29 14:10:00,206.92,207.19,206.77,206.78,11668.0,201.7851,202.0484,201.6388,201.6486,11668.0
2022-09-29 14:20:00,206.82,207.16,206.61,207.08,8277.0,201.6876,202.0192,201.4828,201.9411,8277.0
2022-09-29 14:30:00,207.07,207.69,206.97,207.5,8285.0,201.9314,202.536,201.8339,202.3507,8285.0
2022-09-29 14:40:00,207.57,207.57,207.28,207.39,17213.0,202.419,202.419,202.1362,202.2434,17213.0
2022-09-29 14:50:00,207.37,207.42,206.59,206.68,19169.0,202.2239,202.2727,201.4633,201.5511,19169.0
2022-09-29 15:00:00,206.72,207.32,206.72,206.99,10308.0,201.5901,202.1752,201.5901,201.8534,10308.0
2022-09-29 15:10:00,206.96,207.66,206.8,207.58,11725.0,201.8241,202.5067,201.6681,202.4287,11725.0
2022-09-29 15:20:00,207.53,207.54,207.0,207.15,12213.0,202.38,202.3897,201.8631,202.0094,12213.0
2022-09-29 15:30:00,207.19,208.2,207.19,207.96,21166.0,202.0484,203.0333,202.0484,202.7993,21166.0
2022-09-29 15:40:00,207.97,208.05,207.65,207.75,28043.0,202.8091,202.8871,202.497,202.5945,28043.0
2022-09-29 15:50:00,207.75,208.25,207.53,208.04,94253.0,202.5945,203.0821,202.38,202.8773,94253.0
2022-09-30 09:30:00,208.41,208.95,206.75,206.83,32031.0,203.2381,203.7647,201.6193,201.6973,32031.0
2022-09-30 09:40:00,206.88,208.37,206.75,208.33,12713.0,201.7461,203.1991,201.6193,203.1601,12713.0
2022-09-30 09:50:00,208.27,209.16,207.91,208.1,11363.0,203.1016,203.9695,202.7505,202.9358,11363.0
2022-09-30 10:00:00,208.25,208.45,207.33,208.16,17198.0,203.0821,203.2771,202.1849,202.9943,17198.0
2022-09-30 10:10:00,208.08,208.52,207.43,208.37,20225.0,202.9163,203.3454,202.2825,203.1991,20225.0
2022-09-30 10:20:00,208.33,208.41,207.5,208.19,12727.0,203.1601,203.2381,202.3507,203.0236,12727.0
2022-09-30 10:30:00,208.07,209.53,208.07,209.27,13300.0,202.9066,204.3303,202.9066,204.0768,13300.0
2022-09-30 10:40:00,209.25,209.97,209.19,209.83,10577.0,204.0573,204.7594,203.9988,204.6229,10577.0
2022-09-30 10:50:00,209.81,210.17,209.12,209.37,13969.0,204.6034,204.9545,203.9305,204.1743,13969.0
2022-09-30 11:00:00,209.49,210.12,209.04,210.12,14754.0,204.2913,204.9057,203.8525,204.9057,14754.0
2022-09-30 11:10:00,210.05,210.43,209.92,210.13,50303.0,204.8374,205.208,204.7107,204.9155,50303.0
2022-09-30 11:20:00,210.22,210.75,209.94,209.98,15928.0,205.0032,205.5201,204.7302,204.7692,15928.0
2022-09-30 11:30:00,209.99,210.29,209.15,209.17,16740.0,204.7789,205.0715,203.9598,203.9793,16740.0
2022-09-30 11:40:00,209.22,209.33,208.66,208.96,17673.0,204.028,204.1353,203.4819,203.7745,17673.0
2022-09-30 11:50:00,208.82,209.05,208.63,208.93,9142.0,203.638,203.8623,203.4527,203.7452,9142.0
2022-09-30 12:00:00,208.86,209.12,208.29,208.4,12118.0,203.677,203.9305,203.1211,203.2284,12118.0
2022-09-30 12:10:00,208.35,208.74,208.28,208.69,5557.0,203.1796,203.5599,203.1114,203.5112,5557.0
2022-09-30 12:20:00,208.65,208.68,208.3,208.57,16171.0,203.4722,203.5014,203.1309,203.3942,16171.0
2022-09-30 12:30:00,208.52,208.74,208.13,208.74,7201.0,203.3454,203.5599,202.9651,203.5599,7201.0
2022-09-30 12:40:00,208.65,208.8,208.37,208.44,7069.0,203.4722,203.6185,203.1991,203.2674,7069.0
2022-09-30 12:50:00,208.44,208.49,208.11,208.33,5675.0,203.2674,203.3162,202.9456,203.1601,5675.0
2022-09-30 13:00:00,208.23,208.42,207.99,208.42,10514.0,203.0626,203.2479,202.8286,203.2479,10514.0
2022-09-30 13:10:00,208.34,208.56,208.0,208.11,4835.0,203.1699,203.3844,202.8383,202.9456,4835.0
2022-09-30 13:20:00,208.16,208.2,207.69,207.96,8528.0,202.9943,203.0333,202.536,202.7993,8528.0
2022-09-30 13:30:00,207.94,208.04,207.29,207.29,10956.0,202.7798,202.8773,202.1459,202.1459,10956.0
2022-09-30 13:40:00,207.17,207.19,206.69,207.1,10754.0,202.0289,202.0484,201.5608,201.9606,10754.0
2022-09-30 13:50:00,207.26,207.31,206.87,206.88,13692.0,202.1167,202.1654,201.7364,201.7461,13692.0
2022-09-30 14:00:00,206.8,207.17,206.67,207.01,17110.0,201.6681,202.0289,201.5413,201.8729,17110.0
2022-09-30 14:10:00,206.97,207.3,206.94,207.01,9766.0,201.8339,202.1557,201.8046,201.8729,9766.0
2022-09-30 14:20:00,207.17,207.26,206.59,206.75,11549.0,202.0289,202.1167,201.4633,201.6193,11549.0
2022-09-30 14:30:00,206.75,206.95,206.29,206.34,12908.0,201.6193,201.8144,201.1707,201.2195,12908.0
2022-09-30 14:40:00,206.43,206.52,206.05,206.35,25478.0,201.3073,201.395,200.9367,201.2293,25478.0
2022-09-30 14:50:00,206.32,206.52,206.16,206.28,13643.0,201.2,201.395,201.044,201.161,13643.0
2022-09-30 15:00:00,206.23,207.08,206.18,206.67,9359.0,201.1122,201.9411,201.0635,201.5413,9359.0
2022-09-30 15:10:00,206.67,206.88,206.27,206.69,41269.0,201.5413,201.7461,201.1512,201.5608,41269.0
2022-09-30 15:20:00,206.62,206.74,205.93,206.49,25070.0,201.4926,201.6096,200.8197,201.3658,25070.0
2022-09-30 15:30:00,206.62,206.81,205.69,205.84,30049.0,201.4926,201.6778,200.5856,200.7319,30049.0
2022-09-30 15:40:00,205.89,206.29,205.6,205.87,54469.0,200.7807,201.1707,200.4979,200.7612,54469.0
2022-09-30 15:50:00,205.69,205.71,204.57,204.96,146867.0,200.5856,200.6051,199.4934,199.8738,146867.0
2022-10-03 09:30:00,206.84,209.34,206.65,208.59,34042.0,201.7071,204.1451,201.5218,203.4137,34042.0
2022-10-03 09:40:00,208.44,210.75,208.25,210.56,69367.0,203.2674,205.5201,203.0821,205.3348,69367.0
2022-10-03 09:50:00,210.43,210.83,209.4,209.4,15411.0,205.208,205.5981,204.2036,204.2036,15411.0
2022-10-03 10:00:00,209.41,212.0,209.41,211.49,14072.0,204.2133,206.739,204.2133,206.2417,14072.0
2022-10-03 10:10:00,211.49,211.85,211.18,211.42,12519.0,206.2417,206.5928,205.9394,206.1734,12519.0
2022-10-03 10:20:00,211.41,213.13,211.04,212.65,27214.0,206.1637,207.841,205.8029,207.3729,27214.0
2022-10-03 10:30:00,212.71,212.73,212.08,212.25,19099.0,207.4314,207.4509,206.8171,206.9828,19099.0
2022-10-03 10:40:00,212.31,212.99,212.13,212.95,26625.0,207.0414,207.7045,206.8658,207.6655,26625.0
2022-10-03 10:50:00,212.87,213.12,212.54,212.54,12365.0,207.5875,207.8313,207.2656,207.2656,12365.0
2022-10-03 11:00:00,212.66,213.55,212.32,213.53,18558.0,207.3827,208.2506,207.0511,208.2311,18558.0
2022-10-03 11:10:00,213.67,214.03,213.01,213.24,15274.0,208.3676,208.7187,207.724,207.9483,15274.0
2022-10-03 11:20:00,213.28,213.41,212.51,212.6,9055.0,207.9873,208.1141,207.2364,207.3242,9055.0
2022-10-03 11:30:00,212.56,212.77,212.31,212.63,14210.0,207.2852,207.4899,207.0414,207.3534,14210.0
2022-10-03 11:40:00,212.68,212.7,212.04,212.59,4081.0,207.4022,207.4217,206.7781,207.3144,4081.0
2022-10-03 11:50:00,212.75,212.91,212.25,212.55,9887.0,207.4704,207.6265,206.9828,207.2754,9887.0
2022-10-03 12:00:00,212.64,212.8,212.17,212.7,18958.0,207.3632,207.5192,206.9048,207.4217,18958.0
2022-10-03 12:10:00,212.74,213.15,212.64,212.81,8534.0,207.4607,207.8605,207.3632,207.5289,8534.0
2022-10-03 12:20:00,212.84,212.93,212.14,212.38,9288.0,207.5582,207.646,206.8756,207.1096,9288.0
2022-10-03 12:30:00,212.32,212.32,211.61,211.89,5593.0,207.0511,207.0511,206.3587,206.6318,5593.0
2022-10-03 12:40:00,211.86,212.0,211.56,211.76,8032.0,206.6025,206.739,206.31,206.505,8032.0
2022-10-03 12:50:00,211.73,212.16,211.57,212.13,7896.0,206.4757,206.8951,206.3197,206.8658,7896.0
2022-10-03 13:00:00,212.18,212.59,212.18,212.5,7894.0,206.9146,207.3144,206.9146,207.2266,7894.0
2022-10-03 13:10:00,212.52,212.6,212.32,212.46,6825.0,207.2461,207.3242,207.0511,207.1876,6825.0
2022-10-03 13:20:00,212.57,213.16,212.52,213.13,7197.0,207.2949,207.8703,207.2461,207.841,7197.0
2022-10-03 13:30:00,213.13,213.57,213.12,213.37,6559.0,207.841,208.2701,207.8313,208.0751,6559.0
2022-10-03 13:40:00,213.4,213.92,213.37,213.88,23156.0,208.1043,208.6114,208.0751,208.5724,23156.0
2022-10-03 13:50:00,213.77,214.0,213.58,214.0,11213.0,208.4651,208.6894,208.2798,208.6894,11213.0
2022-10-03 14:00:00,214.0,214.44,213.98,214.2,9565.0,208.6894,209.1185,208.6699,208.8845,9565.0
2022-10-03 14:10:00,214.25,214.61,214.15,214.36,13893.0,208.9332,209.2843,208.8357,209.0405,13893.0
2022-10-03 14:20:00,214.42,215.22,214.25,215.15,26045.0,209.099,209.8791,208.9332,209.8109,26045.0
2022-10-03 14:30:00,215.13,215.24,214.98,215.24,20450.0,209.7914,209.8986,209.6451,209.8986,20450.0
2022-10-03 14:40:00,215.27,215.82,215.1,215.64,28154.0,209.9279,210.4643,209.7621,210.2887,28154.0
2022-10-03 14:50:00,215.64,216.06,215.59,215.91,47254.0,210.2887,210.6983,210.24,210.552,47254.0
2022-10-03 15:00:00,215.94,215.99,215.04,215.25,16572.0,210.5813,210.63,209.7036,209.9084,16572.0
2022-10-03 15:10:00,215.25,215.25,214.72,215.08,11164.0,209.9084,209.9084,209.3915,209.7426,11164.0
2022-10-03 15:20:00,215.05,215.44,214.98,215.42,12528.0,209.7134,210.0937,209.6451,210.0742,12528.0
2022-10-03 15:30:00,215.41,215.41,214.74,215.03,35284.0,210.0644,210.0644,209.4111,209.6939,35284.0
2022-10-03 15:40:00,214.97,215.28,214.74,215.02,43682.0,209.6353,209.9377,209.4111,209.6841,43682.0
2022-10-03 15:50:00,215.05,215.2,214.27,214.47,133346.0,209.7134,209.8596,208.9527,209.1478,133346.0
2022-10-04 09:30:00,217.26,218.89,216.95,217.75,46826.0,211.8685,213.4581,211.5662,212.3464,46826.0
2022-10-04 09:40:00,217.58,217.85,216.68,216.68,16229.0,212.1806,212.4439,211.3029,211.3029,16229.0
2022-10-04 09:50:00,216.93,219.07,216.93,219.07,15185.0,211.5467,213.6336,211.5467,213.6336,15185.0
2022-10-04 10:00:00,219.38,219.56,218.46,218.54,21792.0,213.9359,214.1114,213.0387,213.1168,21792.0
2022-10-04 10:10:00,218.39,219.52,218.29,218.54,19153.0,212.9705,214.0724,212.873,213.1168,19153.0
2022-10-04 10:20:00,218.41,218.86,218.13,218.86,17805.0,212.99,213.4288,212.7169,213.4288,17805.0
2022-10-04 10:30:00,218.65,219.47,218.64,219.45,14267.0,213.224,214.0237,213.2143,214.0042,14267.0
2022-10-04 10:40:00,219.37,219.73,219.15,219.55,83966.0,213.9262,214.2772,213.7116,214.1017,83966.0
2022-10-04 10:50:00,219.56,220.23,219.21,220.04,17918.0,214.1114,214.7648,213.7701,214.5795,17918.0
2022-10-04 11:00:00,220.19,220.24,219.78,219.92,14637.0,214.7258,214.7746,214.326,214.4625,14637.0
2022-10-04 11:10:00,219.92,220.28,219.69,220.03,10461.0,214.4625,214.8136,214.2382,214.5698,10461.0
2022-10-04 11:20:00,220.04,220.45,219.9,220.39,9980.0,214.5795,214.9794,214.443,214.9208,9980.0
2022-10-04 11:30:00,220.31,220.45,219.74,219.95,12991.0,214.8428,214.9794,214.287,214.4918,12991.0
2022-10-04 11:40:00,220.04,220.19,220.0,220.0,39410.0,214.5795,214.7258,214.5405,214.5405,39410.0
2022-10-04 11:50:00,220.16,220.76,220.09,220.73,9843.0,214.6966,215.2817,214.6283,215.2524,9843.0
2022-10-04 12:00:00,220.73,221.06,220.62,220.84,16300.0,215.2524,215.5742,215.1451,215.3597,16300.0
2022-10-04 12:10:00,220.7,221.28,220.51,221.18,357770.0,215.2232,215.7888,215.0379,215.6912,357770.0
2022-10-04 12:20:00,221.0,221.24,220.63,221.15,8480.0,215.5157,215.7497,215.1549,215.662,8480.0
2022-10-04 12:30:00,221.13,221.4,220.8,221.14,6361.0,215.6425,215.9058,215.3207,215.6522,6361.0
2022-10-04 12:40:00,221.21,221.21,220.31,220.38,4997.0,215.7205,215.7205,214.8428,214.9111,4997.0
2022-10-04 12:50:00,220.31,220.47,220.03,220.11,4533.0,214.8428,214.9989,214.5698,214.6478,4533.0
2022-10-04 13:00:00,220.1,220.16,219.33,219.44,7274.0,214.638,214.6966,213.8871,213.9944,7274.0
2022-10-04 13:10:00,219.41,219.48,218.8,218.84,8455.0,213.9652,214.0334,213.3703,213.4093,8455.0
2022-10-04 13:20:00,218.58,219.32,218.53,219.25,9667.0,213.1558,213.8774,213.107,213.8091,9667.0
2022-10-04 13:30:00,219.3,219.52,218.96,219.23,8432.0,213.8579,214.0724,213.5263,213.7896,8432.0
2022-10-04 13:40:00,219.22,219.42,219.03,219.23,7210.0,213.7799,213.9749,213.5946,213.7896,7210.0
2022-10-04 13:50:00,219.13,219.52,219.07,219.14,7254.0,213.6921,214.0724,213.6336,213.7019,7254.0
2022-10-04 14:00:00,219.03,219.36,219.03,219.28,7229.0,213.5946,213.9164,213.5946,213.8384,7229.0
2022-10-04 14:10:00,219.32,219.43,218.61,218.69,11838.0,213.8774,213.9847,213.185,213.263,11838.0
2022-10-04 14:20:00,218.78,218.84,218.37,218.38,6849.0,213.3508,213.4093,212.951,212.9607,6849.0
2022-10-04 14:30:00,218.24,218.83,218.24,218.71,4736.0,212.8242,213.3996,212.8242,213.2825,4736.0
2022-10-04 14:40:00,218.66,219.24,218.46,219.13,13134.0,213.2338,213.7994,213.0387,213.6921,13134.0
2022-10-04 14:50:00,219.18,219.7,219.17,219.34,8470.0,213.7409,214.248,213.7311,213.8969,8470.0
2022-10-04 15:00:00,219.42,219.44,218.87,219.02,8768.0,213.9749,213.9944,213.4386,213.5848,8768.0
2022-10-04 15:10:00,218.89,218.9,218.45,218.87,9958.0,213.4581,213.4678,213.029,213.4386,9958.0
2022-10-04 15:20:00,218.77,219.23,218.64,218.96,11757.0,213.341,213.7896,213.2143,213.5263,11757.0
2022-10-04 15:30:00,218.89,219.44,218.61,219.3,12175.0,213.4581,213.9944,213.185,213.8579,12175.0
2022-10-04 15:40:00,219.22,219.69,219.08,219.56,17903.0,213.7799,214.2382,213.6434,214.1114,17903.0
2022-10-04 15:50:00,219.66,219.86,219.01,219.85,108741.0,214.209,214.404,213.5751,214.3942,108741.0
2022-10-05 09:30:00,216.59,219.71,216.59,219.24,49209.0,211.2151,214.2577,211.2151,213.7994,49209.0
2022-10-05 09:40:00,218.98,218.98,216.87,217.7,25811.0,213.5458,213.5458,211.4882,212.2976,25811.0
2022-10-05 09:50:00,217.52,219.0,217.52,218.69,29606.0,212.1221,213.5653,212.1221,213.263,29606.0
2022-10-05 10:00:00,218.78,218.89,217.77,217.96,15776.0,213.3508,213.4581,212.3659,212.5511,15776.0
2022-10-05 10:10:00,217.86,217.97,216.89,217.55,21282.0,212.4536,212.5609,211.5077,212.1513,21282.0
2022-10-05 10:20:00,217.53,218.02,217.09,217.76,15951.0,212.1318,212.6097,211.7027,212.3561,15951.0
2022-10-05 10:30:00,217.51,218.15,217.05,218.15,18835.0,212.1123,212.7364,211.6637,212.7364,18835.0
2022-10-05 10:40:00,218.25,218.7,218.05,218.33,5693.0,212.8339,213.2728,212.6389,212.912,5693.0
2022-10-05 10:50:00,218.23,218.26,217.42,217.46,10693.0,212.8144,212.8437,212.0245,212.0636,10693.0
2022-10-05 11:00:00,217.33,218.22,217.32,217.75,6941.0,211.9368,212.8047,211.927,212.3464,6941.0
2022-10-05 11:10:00,217.83,218.69,217.8,218.69,9223.0,212.4244,213.263,212.3951,213.263,9223.0
2022-10-05 11:20:00,218.69,218.78,218.04,218.05,9371.0,213.263,213.3508,212.6292,212.6389,9371.0
2022-10-05 11:30:00,218.19,218.47,217.99,218.4,6038.0,212.7754,213.0485,212.5804,212.9802,6038.0
2022-10-05 11:40:00,218.42,218.42,217.81,217.86,4669.0,212.9997,212.9997,212.4049,212.4536,4669.0
2022-10-05 11:50:00,217.94,218.41,217.77,217.87,9463.0,212.5316,212.99,212.3659,212.4634,9463.0
2022-10-05 12:00:00,217.79,217.92,217.25,217.7,32224.0,212.3854,212.5121,211.8588,212.2976,32224.0
2022-10-05 12:10:00,217.69,218.29,217.64,218.02,30990.0,212.2878,212.873,212.2391,212.6097,30990.0
2022-10-05 12:20:00,218.09,218.09,217.66,217.75,6172.0,212.6779,212.6779,212.2586,212.3464,6172.0
2022-10-05 12:30:00,217.74,217.83,217.38,217.48,12477.0,212.3366,212.4244,211.9855,212.0831,12477.0
2022-10-05 12:40:00,217.42,218.1,217.36,218.09,7498.0,212.0245,212.6877,211.966,212.6779,7498.0
2022-10-05 12:50:00,218.05,218.05,217.51,217.51,5910.0,212.6389,212.6389,212.1123,212.1123,5910.0
2022-10-05 13:00:00,217.46,218.16,217.46,217.65,9582.0,212.0636,212.7462,212.0636,212.2488,9582.0
2022-10-05 13:10:00,217.64,218.15,217.48,218.15,17537.0,212.2391,212.7364,212.0831,212.7364,17537.0
2022-10-05 13:20:00,218.2,218.41,217.73,217.98,16795.0,212.7852,212.99,212.3269,212.5706,16795.0
2022-10-05 13:30:00,217.98,217.98,217.42,217.67,9422.0,212.5706,212.5706,212.0245,212.2683,9422.0
2022-10-05 13:40:00,217.68,218.0,217.39,217.83,9223.0,212.2781,212.5902,211.9953,212.4244,9223.0
2022-10-05 13:50:00,217.76,217.79,217.15,217.17,9183.0,212.3561,212.3854,211.7612,211.7808,9183.0
2022-10-05 14:00:00,217.24,217.68,217.23,217.41,11582.0,211.849,212.2781,211.8393,212.0148,11582.0
2022-10-05 14:10:00,217.37,218.02,217.32,218.0,22748.0,211.9758,212.6097,211.927,212.5902,22748.0
2022-10-05 14:20:00,217.9,218.08,217.78,217.89,12089.0,212.4926,212.6682,212.3756,212.4829,12089.0
2022-10-05 14:30:00,217.87,218.04,217.76,217.82,16377.0,212.4634,212.6292,212.3561,212.4146,16377.0
2022-10-05 14:40:00,217.88,218.21,217.88,218.06,16412.0,212.4731,212.7949,212.4731,212.6487,16412.0
2022-10-05 14:50:00,218.11,218.51,217.99,218.41,15833.0,212.6974,213.0875,212.5804,212.99,15833.0
2022-10-05 15:00:00,218.46,219.13,218.46,219.09,12931.0,213.0387,213.6921,213.0387,213.6531,12931.0
2022-10-05 15:10:00,219.05,219.45,218.88,219.23,13571.0,213.6141,214.0042,213.4483,213.7896,13571.0
2022-10-05 15:20:00,219.26,219.26,218.77,218.91,10352.0,213.8189,213.8189,213.341,213.4776,10352.0
2022-10-05 15:30:00,218.88,219.16,218.76,218.81,25332.0,213.4483,213.7214,213.3313,213.3801,25332.0
2022-10-05 15:40:00,218.72,218.8,218.05,218.05,29912.0,213.2923,213.3703,212.6389,212.6389,29912.0
2022-10-05 15:50:00,217.94,217.94,216.83,217.53,140044.0,212.5316,212.5316,211.4492,212.1318,140044.0
2022-10-06 09:30:00,217.3,218.56,217.0,218.41,33656.0,211.9075,213.1363,211.615,212.99,33656.0
2022-10-06 09:40:00,218.44,219.55,218.18,218.53,10619.0,213.0192,214.1017,212.7657,213.107,10619.0
2022-10-06 09:50:00,218.48,218.97,217.85,218.05,12981.0,213.0582,213.5361,212.4439,212.6389,12981.0
2022-10-06 10:00:00,217.93,218.32,217.4,217.87,11777.0,212.5219,212.9022,212.005,212.4634,11777.0
2022-10-06 10:10:00,217.95,218.8,217.13,218.58,36040.0,212.5414,213.3703,211.7417,213.1558,36040.0
2022-10-06 10:20:00,218.64,219.08,218.25,218.25,15608.0,213.2143,213.6434,212.8339,212.8339,15608.0
2022-10-06 10:30:00,218.19,218.62,217.92,218.33,8971.0,212.7754,213.1948,212.5121,212.912,8971.0
2022-10-06 10:40:00,218.33,219.52,218.33,219.47,17314.0,212.912,214.0724,212.912,214.0237,17314.0
2022-10-06 10:50:00,219.39,220.35,219.35,220.17,21571.0,213.9457,214.8818,213.9067,214.7063,21571.0
2022-10-06 11:00:00,220.09,220.33,219.4,219.57,15680.0,214.6283,214.8623,213.9554,214.1212,15680.0
2022-10-06 11:10:00,219.67,220.01,218.84,219.88,14497.0,214.2187,214.5503,213.4093,214.4235,14497.0
2022-10-06 11:20:00,219.86,220.49,219.63,220.33,15004.0,214.404,215.0184,214.1797,214.8623,15004.0
2022-10-06 11:30:00,220.34,220.4,219.38,219.39,14954.0,214.8721,214.9306,213.9359,213.9457,14954.0
2022-10-06 11:40:00,219.33,220.16,219.28,220.03,7084.0,213.8871,214.6966,213.8384,214.5698,7084.0
2022-10-06 11:50:00,220.06,220.34,219.08,219.3,12639.0,214.599,214.8721,213.6434,213.8579,12639.0
2022-10-06 12:00:00,219.17,219.35,218.68,218.92,10182.0,213.7311,213.9067,213.2533,213.4873,10182.0
2022-10-06 12:10:00,219.01,219.07,218.35,218.44,7799.0,213.5751,213.6336,212.9315,213.0192,7799.0
2022-10-06 12:20:00,218.54,219.09,218.54,219.09,4749.0,213.1168,213.6531,213.1168,213.6531,4749.0
2022-10-06 12:30:00,218.97,219.15,218.79,219.15,5876.0,213.5361,213.7116,213.3605,213.7116,5876.0
2022-10-06 12:40:00,219.11,219.44,219.04,219.16,9182.0,213.6726,213.9944,213.6043,213.7214,9182.0
2022-10-06 12:50:00,219.03,219.18,218.71,218.73,5169.0,213.5946,213.7409,213.2825,213.302,5169.0
2022-10-06 13:00:00,218.73,218.92,218.13,218.14,5841.0,213.302,213.4873,212.7169,212.7267,5841.0
2022-10-06 13:10:00,218.16,218.78,218.16,218.56,6212.0,212.7462,213.3508,212.7462,213.1363,6212.0
2022-10-06 13:20:00,218.65,218.81,217.8,218.27,11658.0,213.224,213.3801,212.3951,212.8535,11658.0
2022-10-06 13:30:00,218.17,218.17,217.23,217.37,5197.0,212.7559,212.7559,211.8393,211.9758,5197.0
2022-10-06 13:40:00,217.41,217.68,217.35,217.44,7428.0,212.0148,212.2781,211.9563,212.0441,7428.0
2022-10-06 13:50:00,217.4,217.61,217.17,217.57,7906.0,212.005,212.2098,211.7808,212.1708,7906.0
2022-10-06 14:00:00,217.5,217.55,216.99,217.18,11898.0,212.1026,212.1513,211.6052,211.7905,11898.0
2022-10-06 14:10:00,217.11,217.42,217.07,217.2,8353.0,211.7222,212.0245,211.6832,211.81,8353.0
2022-10-06 14:20:00,217.12,217.55,217.11,217.39,4163.0,211.732,212.1513,211.7222,211.9953,4163.0
2022-10-06 14:30:00,217.39,217.59,217.05,217.25,5737.0,211.9953,212.1903,211.6637,211.8588,5737.0
2022-10-06 14:40:00,217.24,217.3,216.63,216.63,5081.0,211.849,211.9075,211.2542,211.2542,5081.0
2022-10-06 14:50:00,216.53,216.86,216.36,216.62,5652.0,211.1566,211.4784,210.9909,211.2444,5652.0
2022-10-06 15:00:00,216.72,216.74,216.23,216.31,7103.0,211.3419,211.3614,210.8641,210.9421,7103.0
2022-10-06 15:10:00,216.36,216.47,215.85,216.2,10196.0,210.9909,211.0981,210.4935,210.8348,10196.0
2022-10-06 15:20:00,216.2,216.73,216.2,216.73,9680.0,210.8348,211.3517,210.8348,211.3517,9680.0
2022-10-06 15:30:00,216.77,216.87,216.3,216.41,13626.0,211.3907,211.4882,210.9323,211.0396,13626.0
2022-10-06 15:40:00,216.37,216.76,216.25,216.25,23348.0,211.0006,211.3809,210.8836,210.8836,23348.0
2022-10-06 15:50:00,216.31,217.03,216.17,216.69,112623.0,210.9421,211.6442,210.8056,211.3127,112623.0
2022-10-07 09:30:00,213.71,214.8,213.29,213.92,23590.0,208.4066,209.4696,207.997,208.6114,23590.0
2022-10-07 09:40:00,214.15,214.15,211.82,211.83,16206.0,208.8357,208.8357,206.5635,206.5733,16206.0
2022-10-07 09:50:00,211.76,212.33,211.11,211.11,4721.0,206.505,207.0609,205.8711,205.8711,4721.0
2022-10-07 10:00:00,211.38,211.73,210.89,211.41,13183.0,206.1344,206.4757,205.6566,206.1637,13183.0
2022-10-07 10:10:00,211.49,212.38,211.35,211.87,7592.0,206.2417,207.1096,206.1052,206.6123,7592.0
2022-10-07 10:20:00,211.81,212.11,211.55,211.74,5825.0,206.5538,206.8463,206.3002,206.4855,5825.0
2022-10-07 10:30:00,211.74,211.78,211.15,211.4,8836.0,206.4855,206.5245,205.9101,206.1539,8836.0
2022-10-07 10:40:00,211.39,211.88,211.34,211.75,7155.0,206.1442,206.622,206.0954,206.4953,7155.0
2022-10-07 10:50:00,211.7,211.7,210.98,211.04,2895.0,206.4465,206.4465,205.7444,205.8029,2895.0
2022-10-07 11:00:00,210.93,211.29,209.88,209.94,15291.0,205.6956,206.0467,204.6717,204.7302,15291.0
2022-10-07 11:10:00,209.99,210.11,209.22,209.22,10662.0,204.7789,204.8959,204.028,204.028,10662.0
2022-10-07 11:20:00,209.21,209.61,208.84,209.35,10025.0,204.0183,204.4084,203.6575,204.1548,10025.0
2022-10-07 11:30:00,209.55,209.61,209.08,209.27,6364.0,204.3498,204.4084,203.8915,204.0768,6364.0
2022-10-07 11:40:00,209.18,209.34,208.91,208.92,5971.0,203.989,204.1451,203.7257,203.7355,5971.0
2022-10-07 11:50:00,208.76,209.18,208.72,208.92,19788.0,203.5795,203.989,203.5404,203.7355,19788.0
2022-10-07 12:00:00,208.87,209.48,208.66,209.05,22995.0,203.6867,204.2816,203.4819,203.8623,22995.0
2022-10-07 12:10:00,209.06,209.32,208.67,208.69,9501.0,203.872,204.1256,203.4917,203.5112,9501.0
2022-10-07 12:20:00,208.62,208.67,207.52,207.55,9334.0,203.4429,203.4917,202.3702,202.3995,9334.0
2022-10-07 12:30:00,207.53,207.58,207.27,207.58,11377.0,202.38,202.4287,202.1264,202.4287,11377.0
2022-10-07 12:40:00,207.55,207.55,207.1,207.15,12129.0,202.3995,202.3995,201.9606,202.0094,12129.0
2022-10-07 12:50:00,207.21,207.4,206.95,207.02,8657.0,202.0679,202.2532,201.8144,201.8826,8657.0
2022-10-07 13:00:00,207.03,207.07,206.4,206.59,15882.0,201.8924,201.9314,201.278,201.4633,15882.0
2022-10-07 13:10:00,206.62,207.35,206.52,207.22,10529.0,201.4926,202.2044,201.395,202.0777,10529.0
2022-10-07 13:20:00,207.27,207.89,207.08,207.73,26305.0,202.1264,202.731,201.9411,202.575,26305.0
2022-10-07 13:30:00,207.64,207.65,207.24,207.36,6269.0,202.4872,202.497,202.0972,202.2142,6269.0
2022-10-07 13:40:00,207.38,207.69,207.2,207.23,14416.0,202.2337,202.536,202.0582,202.0874,14416.0
2022-10-07 13:50:00,207.24,207.28,206.53,206.62,11877.0,202.0972,202.1362,201.4048,201.4926,11877.0
2022-10-07 14:00:00,206.61,206.72,206.37,206.4,15858.0,201.4828,201.5901,201.2488,201.278,15858.0
2022-10-07 14:10:00,206.36,206.43,205.95,206.27,17869.0,201.239,201.3073,200.8392,201.1512,17869.0
2022-10-07 14:20:00,206.25,206.35,205.68,205.73,13071.0,201.1317,201.2293,200.5759,200.6246,13071.0
2022-10-07 14:30:00,205.73,205.79,205.51,205.79,10365.0,200.6246,200.6832,200.4101,200.6832,10365.0
2022-10-07 14:40:00,205.85,205.97,205.46,205.66,14929.0,200.7417,200.8587,200.3613,200.5564,14929.0
2022-10-07 14:50:00,205.7,205.75,205.15,205.15,10351.0,200.5954,200.6441,200.059,200.059,10351.0
2022-10-07 15:00:00,205.18,205.77,205.16,205.5,13072.0,200.0883,200.6637,200.0688,200.4004,13072.0
2022-10-07 15:10:00,205.43,205.56,204.69,204.77,13820.0,200.3321,200.4589,199.6105,199.6885,13820.0
2022-10-07 15:20:00,204.66,204.81,204.11,204.32,16410.0,199.5812,199.7275,199.0448,199.2496,16410.0
2022-10-07 15:30:00,204.28,204.68,204.05,204.67,25114.0,199.2106,199.6007,198.9863,199.5909,25114.0
2022-10-07 15:40:00,204.66,204.97,204.5,204.58,39904.0,199.5812,199.8835,199.4252,199.5032,39904.0
2022-10-07 15:50:00,204.6,205.72,204.6,205.61,137147.0,199.5227,200.6149,199.5227,200.5076,137147.0
2022-10-10 09:30:00,205.15,205.96,200.24,201.03,121215.0,200.059,200.8489,195.2709,196.0413,121215.0
2022-10-10 09:40:00,202.06,204.29,201.36,204.2,30783.0,197.0457,199.2204,196.3631,199.1326,30783.0
2022-10-10 09:50:00,204.27,204.77,203.01,203.13,30206.0,199.2009,199.6885,197.9721,198.0892,30206.0
2022-10-10 10:00:00,203.13,203.67,202.71,203.17,21612.0,198.0892,198.6158,197.6796,198.1282,21612.0
2022-10-10 10:10:00,203.17,204.71,203.16,204.71,17673.0,198.1282,199.63,198.1184,199.63,17673.0
2022-10-10 10:20:00,204.72,205.51,204.28,204.47,24332.0,199.6397,200.4101,199.2106,199.3959,24332.0
2022-10-10 10:30:00,204.63,204.96,203.56,203.95,56808.0,199.5519,199.8738,198.5085,198.8888,56808.0
2022-10-10 10:40:00,203.97,204.16,202.8,202.92,29265.0,198.9083,199.0936,197.7674,197.8844,29265.0
2022-10-10 10:50:00,202.88,203.27,201.87,202.8,75934.0,197.8454,198.2257,196.8604,197.7674,75934.0
2022-10-10 11:00:00,202.71,202.98,202.14,202.28,37306.0,197.6796,197.9429,197.1237,197.2603,37306.0
2022-10-10 11:10:00,202.27,203.27,202.18,203.11,34596.0,197.2505,198.2257,197.1627,198.0697,34596.0
2022-10-10 11:20:00,203.18,203.92,203.15,203.45,7682.0,198.1379,198.8596,198.1087,198.4012,7682.0
2022-10-10 11:30:00,203.54,204.56,203.46,204.37,13047.0,198.489,199.4837,198.411,199.2984,13047.0
2022-10-10 11:40:00,204.32,205.18,203.76,205.18,18948.0,199.2496,200.0883,198.7035,200.0883,18948.0
2022-10-10 11:50:00,205.06,205.6,204.95,204.95,11413.0,199.9713,200.4979,199.864,199.864,11413.0
2022-10-10 12:00:00,204.92,205.71,204.83,205.26,12868.0,199.8347,200.6051,199.747,200.1663,12868.0
2022-10-10 12:10:00,205.22,205.27,204.71,204.84,8654.0,200.1273,200.1761,199.63,199.7567,8654.0
2022-10-10 12:20:00,204.76,204.79,203.38,203.53,12834.0,199.6787,199.708,198.333,198.4792,12834.0
2022-10-10 12:30:00,203.55,203.6,202.89,203.0,9960.0,198.4987,198.5475,197.8551,197.9624,9960.0
2022-10-10 12:40:00,203.07,203.14,202.59,202.72,12251.0,198.0307,198.0989,197.5626,197.6893,12251.0
2022-10-10 12:50:00,202.74,203.0,202.58,202.99,9259.0,197.7088,197.9624,197.5528,197.9526,9259.0
2022-10-10 13:00:00,203.08,203.18,202.87,203.07,7657.0,198.0404,198.1379,197.8356,198.0307,7657.0
2022-10-10 13:10:00,203.05,204.09,203.01,203.9,11154.0,198.0111,199.0253,197.9721,198.8401,11154.0
2022-10-10 13:20:00,203.86,204.57,203.8,204.44,22913.0,198.801,199.4934,198.7425,199.3667,22913.0
2022-10-10 13:30:00,204.45,204.85,204.33,204.59,15687.0,199.3764,199.7665,199.2594,199.5129,15687.0
2022-10-10 13:40:00,204.56,205.4,204.3,205.17,7661.0,199.4837,200.3028,199.2301,200.0785,7661.0
2022-10-10 13:50:00,205.14,205.63,205.14,205.49,10147.0,200.0493,200.5271,200.0493,200.3906,10147.0
2022-10-10 14:00:00,205.53,205.54,204.58,204.81,16613.0,200.4296,200.4394,199.5032,199.7275,16613.0
2022-10-10 14:10:00,204.9,205.14,204.77,205.14,7694.0,199.8152,200.0493,199.6885,200.0493,7694.0
2022-10-10 14:20:00,205.1,205.82,204.94,205.8,9707.0,200.0103,200.7124,199.8542,200.6929,9707.0
2022-10-10 14:30:00,205.69,206.72,205.68,206.66,14443.0,200.5856,201.5901,200.5759,201.5316,14443.0
2022-10-10 14:40:00,206.72,206.82,206.11,206.22,11190.0,201.5901,201.6876,200.9952,201.1025,11190.0
2022-10-10 14:50:00,206.16,206.35,205.95,206.06,10738.0,201.044,201.2293,200.8392,200.9465,10738.0
2022-10-10 15:00:00,206.1,206.49,206.1,206.49,9715.0,200.9855,201.3658,200.9855,201.3658,9715.0
2022-10-10 15:10:00,206.42,207.26,206.39,207.16,13605.0,201.2975,202.1167,201.2683,202.0192,13605.0
2022-10-10 15:20:00,207.28,207.48,206.65,206.68,20940.0,202.1362,202.3312,201.5218,201.5511,20940.0
2022-10-10 15:30:00,206.63,206.85,206.39,206.63,22317.0,201.5023,201.7168,201.2683,201.5023,22317.0
2022-10-10 15:40:00,206.68,206.69,205.97,206.26,30578.0,201.5511,201.5608,200.8587,201.1415,30578.0
2022-10-10 15:50:00,206.31,206.4,205.74,205.75,94085.0,201.1903,201.278,200.6344,200.6441,94085.0
2022-10-11 09:30:00,204.19,204.53,203.2,204.02,24860.0,199.1229,199.4544,198.1574,198.9571,24860.0
2022-10-11 09:40:00,203.99,205.75,203.99,204.64,14448.0,198.9278,200.6441,198.9278,199.5617,14448.0
2022-10-11 09:50:00,204.69,205.39,204.48,204.89,13618.0,199.6105,200.2931,199.4057,199.8055,13618.0
2022-10-11 10:00:00,204.8,205.46,204.71,205.31,25360.0,199.7177,200.3613,199.63,200.2151,25360.0
2022-10-11 10:10:00,205.19,206.18,204.99,206.08,15750.0,200.098,201.0635,199.903,200.966,15750.0
2022-10-11 10:20:00,205.94,206.0,205.04,205.91,8870.0,200.8294,200.8879,199.9518,200.8002,8870.0
2022-10-11 10:30:00,205.72,205.72,204.51,205.23,12193.0,200.6149,200.6149,199.4349,200.1371,12193.0
2022-10-11 10:40:00,205.34,205.74,205.05,205.26,9743.0,200.2443,200.6344,199.9615,200.1663,9743.0
2022-10-11 10:50:00,205.4,206.25,205.4,205.79,8645.0,200.3028,201.1317,200.3028,200.6832,8645.0
2022-10-11 11:00:00,205.8,206.91,205.58,205.77,29200.0,200.6929,201.7754,200.4784,200.6637,29200.0
2022-10-11 11:10:00,205.7,206.71,205.66,206.41,30805.0,200.5954,201.5803,200.5564,201.2878,30805.0
2022-10-11 11:20:00,206.87,206.94,206.49,206.86,9140.0,201.7364,201.8046,201.3658,201.7266,9140.0
2022-10-11 11:30:00,206.89,207.29,206.54,206.96,19719.0,201.7559,202.1459,201.4145,201.8241,19719.0
2022-10-11 11:40:00,207.01,208.02,207.0,208.02,28030.0,201.8729,202.8578,201.8631,202.8578,28030.0
2022-10-11 11:50:00,208.03,208.16,207.02,207.02,17511.0,202.8676,202.9943,201.8826,201.8826,17511.0
2022-10-11 12:00:00,207.21,207.23,206.48,206.52,5206.0,202.0679,202.0874,201.356,201.395,5206.0
2022-10-11 12:10:00,206.53,207.15,206.5,207.15,4233.0,201.4048,202.0094,201.3755,202.0094,4233.0
2022-10-11 12:20:00,207.14,207.72,207.02,207.15,8126.0,201.9997,202.5653,201.8826,202.0094,8126.0
2022-10-11 12:30:00,207.1,207.66,207.1,207.66,3619.0,201.9606,202.5067,201.9606,202.5067,3619.0
2022-10-11 12:40:00,207.82,208.55,207.82,208.4,7719.0,202.6628,203.3747,202.6628,203.2284,7719.0
2022-10-11 12:50:00,208.29,208.29,207.75,207.76,8793.0,203.1211,203.1211,202.5945,202.6043,8793.0
2022-10-11 13:00:00,207.79,207.79,207.13,207.19,11508.0,202.6335,202.6335,201.9899,202.0484,11508.0
2022-10-11 13:10:00,207.2,207.3,206.54,206.76,11536.0,202.0582,202.1557,201.4145,201.6291,11536.0
2022-10-11 13:20:00,206.85,207.25,206.73,206.87,6704.0,201.7168,202.1069,201.5998,201.7364,6704.0
2022-10-11 13:30:00,206.95,206.96,206.52,206.74,4850.0,201.8144,201.8241,201.395,201.6096,4850.0
2022-10-11 13:40:00,206.59,206.79,206.41,206.41,10077.0,201.4633,201.6583,201.2878,201.2878,10077.0
2022-10-11 13:50:00,206.36,206.56,206.28,206.42,5203.0,201.239,201.434,201.161,201.2975,5203.0
2022-10-11 14:00:00,206.38,206.71,205.9,206.14,11350.0,201.2585,201.5803,200.7904,201.0245,11350.0
2022-10-11 14:10:00,205.97,206.25,205.86,205.95,6256.0,200.8587,201.1317,200.7514,200.8392,6256.0
2022-10-11 14:20:00,206.01,206.28,205.88,206.14,9963.0,200.8977,201.161,200.7709,201.0245,9963.0
2022-10-11 14:30:00,206.15,206.59,206.1,206.42,10066.0,201.0342,201.4633,200.9855,201.2975,10066.0
2022-10-11 14:40:00,206.4,206.63,205.22,205.22,12144.0,201.278,201.5023,200.1273,200.1273,12144.0
2022-10-11 14:50:00,205.34,205.51,203.53,203.78,17112.0,200.2443,200.4101,198.4792,198.723,17112.0
2022-10-11 15:00:00,203.62,203.72,202.97,203.13,12331.0,198.567,198.6645,197.9331,198.0892,12331.0
2022-10-11 15:10:00,203.15,203.16,202.37,202.98,19676.0,198.1087,198.1184,197.348,197.9429,19676.0
2022-10-11 15:20:00,203.05,203.41,202.9,203.23,23116.0,198.0111,198.3622,197.8649,198.1867,23116.0
2022-10-11 15:30:00,203.26,204.1,202.97,203.96,22715.0,198.2159,199.0351,197.9331,198.8986,22715.0
2022-10-11 15:40:00,203.96,204.17,203.36,204.17,23917.0,198.8986,199.1034,198.3135,199.1034,23917.0
2022-10-11 15:50:00,204.12,204.71,203.87,204.3,99963.0,199.0546,199.63,198.8108,199.2301,99963.0
2022-10-12 09:30:00,206.05,206.05,203.69,205.51,33687.0,200.9367,200.9367,198.6353,200.4101,33687.0
2022-10-12 09:40:00,205.26,206.36,204.26,204.49,11514.0,200.1663,201.239,199.1911,199.4154,11514.0
2022-10-12 09:50:00,204.42,204.42,203.69,203.95,7674.0,199.3472,199.3472,198.6353,198.8888,7674.0
2022-10-12 10:00:00,203.94,205.05,203.93,204.59,8241.0,198.8791,199.9615,198.8693,199.5129,8241.0
2022-10-12 10:10:00,204.71,204.72,203.66,204.3,29126.0,199.63,199.6397,198.606,199.2301,29126.0
2022-10-12 10:20:00,204.21,204.21,203.41,204.02,37389.0,199.1424,199.1424,198.3622,198.9571,37389.0
2022-10-12 10:30:00,204.15,204.61,203.97,204.21,10823.0,199.0839,199.5324,198.9083,199.1424,10823.0
2022-10-12 10:40:00,204.05,204.26,203.48,204.13,17030.0,198.9863,199.1911,198.4305,199.0643,17030.0
2022-10-12 10:50:00,204.22,204.53,204.07,204.23,13958.0,199.1521,199.4544,199.0058,199.1619,13958.0
2022-10-12 11:00:00,204.16,204.58,204.0,204.08,13089.0,199.0936,199.5032,198.9376,199.0156,13089.0
2022-10-12 11:10:00,204.04,204.48,204.01,204.2,7279.0,198.9766,199.4057,198.9473,199.1326,7279.0
2022-10-12 11:20:00,203.99,204.31,203.39,203.73,7003.0,198.9278,199.2399,198.3427,198.6743,7003.0
2022-10-12 11:30:00,203.64,203.74,203.02,203.23,13152.0,198.5865,198.684,197.9819,198.1867,13152.0
2022-10-12 11:40:00,203.16,203.71,203.07,203.32,3850.0,198.1184,198.6548,198.0307,198.2744,3850.0
2022-10-12 11:50:00,203.2,203.55,203.15,203.45,16810.0,198.1574,198.4987,198.1087,198.4012,16810.0
2022-10-12 12:00:00,203.52,204.38,203.45,203.7,25240.0,198.4695,199.3081,198.4012,198.645,25240.0
2022-10-12 12:10:00,203.63,204.14,203.47,203.78,8707.0,198.5768,199.0741,198.4207,198.723,8707.0
2022-10-12 12:20:00,203.75,203.97,203.49,203.61,6118.0,198.6938,198.9083,198.4402,198.5573,6118.0
2022-10-12 12:30:00,203.75,203.78,202.88,202.98,31406.0,198.6938,198.723,197.8454,197.9429,31406.0
2022-10-12 12:40:00,202.92,203.02,202.46,202.6,7321.0,197.8844,197.9819,197.4358,197.5723,7321.0
2022-10-12 12:50:00,202.55,202.85,202.55,202.83,5443.0,197.5236,197.8161,197.5236,197.7966,5443.0
2022-10-12 13:00:00,202.9,202.9,202.33,202.48,17611.0,197.8649,197.8649,197.309,197.4553,17611.0
2022-10-12 13:10:00,202.38,202.59,201.99,202.07,12850.0,197.3578,197.5626,196.9775,197.0555,12850.0
2022-10-12 13:20:00,202.07,202.16,202.0,202.05,13408.0,197.0555,197.1432,196.9872,197.036,13408.0
2022-10-12 13:30:00,201.99,202.09,201.58,201.73,15017.0,196.9775,197.075,196.5776,196.7239,15017.0
2022-10-12 13:40:00,201.85,202.08,201.69,202.02,10782.0,196.8409,197.0652,196.6849,197.0067,10782.0
2022-10-12 13:50:00,202.01,202.05,201.81,202.0,7647.0,196.997,197.036,196.8019,196.9872,7647.0
2022-10-12 14:00:00,202.04,202.47,201.64,202.17,19475.0,197.0262,197.4455,196.6361,197.153,19475.0
2022-10-12 14:10:00,201.98,202.75,201.97,202.68,6939.0,196.9677,197.7186,196.958,197.6503,6939.0
2022-10-12 14:20:00,202.72,202.88,202.35,202.6,12796.0,197.6893,197.8454,197.3285,197.5723,12796.0
2022-10-12 14:30:00,202.57,202.78,202.34,202.47,64740.0,197.5431,197.7478,197.3188,197.4455,64740.0
2022-10-12 14:40:00,202.56,202.6,202.07,202.24,14110.0,197.5333,197.5723,197.0555,197.2213,14110.0
2022-10-12 14:50:00,202.18,202.3,201.8,201.85,10194.0,197.1627,197.2798,196.7922,196.8409,10194.0
2022-10-12 15:00:00,201.82,201.98,201.62,201.84,11626.0,196.8117,196.9677,196.6166,196.8312,11626.0
2022-10-12 15:10:00,201.91,202.12,201.68,202.05,14193.0,196.8994,197.1042,196.6751,197.036,14193.0
2022-10-12 15:20:00,202.06,202.11,201.54,201.56,19956.0,197.0457,197.0945,196.5386,196.5581,19956.0
2022-10-12 15:30:00,201.6,201.95,201.46,201.81,36921.0,196.5971,196.9384,196.4606,196.8019,36921.0
2022-10-12 15:40:00,201.86,201.93,201.61,201.79,45678.0,196.8507,196.9189,196.6069,196.7824,45678.0
2022-10-12 15:50:00,201.79,201.79,201.08,201.41,145554.0,196.7824,196.7824,196.09,196.4118,145554.0
2022-10-13 09:30:00,198.13,198.46,195.24,195.75,77436.0,193.2132,193.5351,190.395,190.8923,77436.0
2022-10-13 09:40:00,195.77,197.32,195.38,197.18,29988.0,190.9118,192.4233,190.5315,192.2868,29988.0
2022-10-13 09:50:00,196.96,198.98,196.87,198.73,42454.0,192.0723,194.0421,191.9845,193.7984,42454.0
2022-10-13 10:00:00,198.85,201.56,198.85,201.47,39039.0,193.9154,196.5581,193.9154,196.4704,39039.0
2022-10-13 10:10:00,201.34,201.75,200.34,201.63,36846.0,196.3436,196.7434,195.3684,196.6264,36846.0
2022-10-13 10:20:00,201.58,201.84,199.96,200.13,35237.0,196.5776,196.8312,194.9978,195.1636,35237.0
2022-10-13 10:30:00,200.13,201.82,200.13,201.57,25416.0,195.1636,196.8117,195.1636,196.5679,25416.0
2022-10-13 10:40:00,201.4,201.94,201.27,201.64,9215.0,196.4021,196.9287,196.2753,196.6361,9215.0
2022-10-13 10:50:00,201.62,201.69,200.81,200.9,13001.0,196.6166,196.6849,195.8267,195.9145,13001.0
2022-10-13 11:00:00,200.71,201.96,200.54,201.79,17052.0,195.7292,196.9482,195.5634,196.7824,17052.0
2022-10-13 11:10:00,201.7,204.63,201.42,203.67,30387.0,196.6947,199.5519,196.4216,198.6158,30387.0
2022-10-13 11:20:00,203.9,205.44,203.9,204.41,26576.0,198.8401,200.3418,198.8401,199.3374,26576.0
2022-10-13 11:30:00,204.41,206.2,203.62,205.9,30628.0,199.3374,201.083,198.567,200.7904,30628.0
2022-10-13 11:40:00,205.98,206.53,205.3,205.66,42539.0,200.8684,201.4048,200.2053,200.5564,42539.0
2022-10-13 11:50:00,205.21,205.61,204.91,205.12,12317.0,200.1175,200.5076,199.825,200.0298,12317.0
2022-10-13 12:00:00,205.24,205.95,205.24,205.95,8455.0,200.1468,200.8392,200.1468,200.8392,8455.0
2022-10-13 12:10:00,205.75,205.8,205.32,205.56,21514.0,200.6441,200.6929,200.2248,200.4589,21514.0
2022-10-13 12:20:00,205.52,206.25,205.22,205.49,28980.0,200.4199,201.1317,200.1273,200.3906,28980.0
2022-10-13 12:30:00,205.6,205.8,205.1,205.35,13922.0,200.4979,200.6929,200.0103,200.2541,13922.0
2022-10-13 12:40:00,205.36,206.33,205.35,206.33,8485.0,200.2638,201.2098,200.2541,201.2098,8485.0
2022-10-13 12:50:00,206.23,206.53,205.79,205.88,10544.0,201.1122,201.4048,200.6832,200.7709,10544.0
2022-10-13 13:00:00,205.95,206.22,205.6,205.61,12992.0,200.8392,201.1025,200.4979,200.5076,12992.0
2022-10-13 13:10:00,205.65,205.82,205.35,205.59,14029.0,200.5466,200.7124,200.2541,200.4881,14029.0
2022-10-13 13:20:00,205.55,206.91,205.5,206.48,36679.0,200.4491,201.7754,200.4004,201.356,36679.0
2022-10-13 13:30:00,206.35,207.06,206.34,206.75,13113.0,201.2293,201.9216,201.2195,201.6193,13113.0
2022-10-13 13:40:00,206.74,206.97,206.22,206.67,15421.0,201.6096,201.8339,201.1025,201.5413,15421.0
2022-10-13 13:50:00,206.7,206.95,206.0,206.2,49574.0,201.5706,201.8144,200.8879,201.083,49574.0
2022-10-13 14:00:00,205.98,206.3,205.55,205.73,14694.0,200.8684,201.1805,200.4491,200.6246,14694.0
2022-10-13 14:10:00,205.69,206.11,205.58,205.73,12495.0,200.5856,200.9952,200.4784,200.6246,12495.0
2022-10-13 14:20:00,205.65,205.77,205.01,205.14,12966.0,200.5466,200.6637,199.9225,200.0493,12966.0
2022-10-13 14:30:00,205.18,205.83,205.17,205.83,8769.0,200.0883,200.7222,200.0785,200.7222,8769.0
2022-10-13 14:40:00,205.71,206.33,205.66,206.28,19835.0,200.6051,201.2098,200.5564,201.161,19835.0
2022-10-13 14:50:00,206.17,206.92,206.1,206.74,15611.0,201.0537,201.7851,200.9855,201.6096,15611.0
2022-10-13 15:00:00,206.74,207.09,206.52,206.98,16879.0,201.6096,201.9509,201.395,201.8436,16879.0
2022-10-13 15:10:00,206.97,206.99,206.6,206.75,13103.0,201.8339,201.8534,201.4731,201.6193,13103.0
2022-10-13 15:20:00,206.73,206.85,206.27,206.32,14867.0,201.5998,201.7168,201.1512,201.2,14867.0
2022-10-13 15:30:00,206.38,206.51,205.57,205.84,22913.0,201.2585,201.3853,200.4686,200.7319,22913.0
2022-10-13 15:40:00,205.85,206.24,205.61,206.08,26476.0,200.7417,201.122,200.5076,200.966,26476.0
2022-10-13 15:50:00,206.04,206.15,205.4,205.67,114723.0,200.927,201.0342,200.3028,200.5661,114723.0
2022-10-14 09:30:00,206.73,209.0,206.32,209.0,35908.0,201.5998,203.8135,201.2,203.8135,35908.0
2022-10-14 09:40:00,209.17,209.24,206.71,206.87,13109.0,203.9793,204.0475,201.5803,201.7364,13109.0
2022-10-14 09:50:00,207.13,207.47,206.7,207.02,6706.0,201.9899,202.3215,201.5706,201.8826,6706.0
2022-10-14 10:00:00,206.81,206.81,205.02,205.66,15525.0,201.6778,201.6778,199.9323,200.5564,15525.0
2022-10-14 10:10:00,206.06,206.06,204.08,204.28,9979.0,200.9465,200.9465,199.0156,199.2106,9979.0
2022-10-14 10:20:00,204.19,204.5,203.38,204.27,14592.0,199.1229,199.4252,198.333,199.2009,14592.0
2022-10-14 10:30:00,204.17,204.84,204.05,204.75,26135.0,199.1034,199.7567,198.9863,199.669,26135.0
2022-10-14 10:40:00,204.9,204.96,203.49,203.49,4899.0,199.8152,199.8738,198.4402,198.4402,4899.0
2022-10-14 10:50:00,203.54,204.34,203.04,204.04,15544.0,198.489,199.2691,198.0014,198.9766,15544.0
2022-10-14 11:00:00,204.05,204.96,203.94,203.95,20016.0,198.9863,199.8738,198.8791,198.8888,20016.0
2022-10-14 11:10:00,204.0,204.07,202.53,202.53,25115.0,198.9376,199.0058,197.5041,197.5041,25115.0
2022-10-14 11:20:00,202.92,203.45,202.86,203.36,3968.0,197.8844,198.4012,197.8259,198.3135,3968.0
2022-10-14 11:30:00,203.31,203.34,202.69,203.2,11038.0,198.2647,198.294,197.6601,198.1574,11038.0
2022-10-14 11:40:00,203.26,203.42,202.84,203.17,24441.0,198.2159,198.372,197.8064,198.1282,24441.0
2022-10-14 11:50:00,203.29,203.38,202.9,203.12,9728.0,198.2452,198.333,197.8649,198.0794,9728.0
2022-10-14 12:00:00,203.0,203.68,202.65,202.74,13230.0,197.9624,198.6255,197.6211,197.7088,13230.0
2022-10-14 12:10:00,202.64,202.95,202.4,202.81,7927.0,197.6113,197.9136,197.3773,197.7771,7927.0
2022-10-14 12:20:00,202.61,202.97,202.5,202.7,7704.0,197.5821,197.9331,197.4748,197.6698,7704.0
2022-10-14 12:30:00,202.89,202.89,202.24,202.74,6723.0,197.8551,197.8551,197.2213,197.7088,6723.0
2022-10-14 12:40:00,202.73,203.36,202.66,202.81,6336.0,197.6991,198.3135,197.6308,197.7771,6336.0
2022-10-14 12:50:00,202.77,202.79,202.46,202.55,5326.0,197.7381,197.7576,197.4358,197.5236,5326.0
2022-10-14 13:00:00,202.64,203.05,202.24,202.5,8106.0,197.6113,198.0111,197.2213,197.4748,8106.0
2022-10-14 13:10:00,202.59,202.86,202.29,202.43,9273.0,197.5626,197.8259,197.27,197.4065,9273.0
2022-10-14 13:20:00,202.3,202.74,202.1,202.69,11879.0,197.2798,197.7088,197.0847,197.6601,11879.0
2022-10-14 13:30:00,202.8,203.02,202.52,202.76,7611.0,197.7674,197.9819,197.4943,197.7283,7611.0
2022-10-14 13:40:00,202.76,202.99,202.66,202.77,7438.0,197.7283,197.9526,197.6308,197.7381,7438.0
2022-10-14 13:50:00,202.75,202.97,202.41,202.95,15954.0,197.7186,197.9331,197.387,197.9136,15954.0
2022-10-14 14:00:00,202.86,203.34,202.75,203.0,7091.0,197.8259,198.294,197.7186,197.9624,7091.0
2022-10-14 14:10:00,203.01,203.1,202.46,202.62,5703.0,197.9721,198.0599,197.4358,197.5918,5703.0
2022-10-14 14:20:00,202.71,202.73,202.26,202.64,9555.0,197.6796,197.6991,197.2408,197.6113,9555.0
2022-10-14 14:30:00,202.56,202.56,201.91,202.02,9525.0,197.5333,197.5333,196.8994,197.0067,9525.0
2022-10-14 14:40:00,201.94,202.09,201.56,202.0,10287.0,196.9287,197.075,196.5581,196.9872,10287.0
2022-10-14 14:50:00,201.98,202.23,201.95,202.23,10389.0,196.9677,197.2115,196.9384,197.2115,10389.0
2022-10-14 15:00:00,202.41,202.61,202.1,202.19,20265.0,197.387,197.5821,197.0847,197.1725,20265.0
2022-10-14 15:10:00,202.13,202.51,201.88,202.09,11280.0,197.114,197.4846,196.8702,197.075,11280.0
2022-10-14 15:20:00,202.13,202.93,202.12,202.76,12089.0,197.114,197.8941,197.1042,197.7283,12089.0
2022-10-14 15:30:00,202.72,203.11,202.41,202.62,26701.0,197.6893,198.0697,197.387,197.5918,26701.0
2022-10-14 15:40:00,202.57,202.57,202.11,202.41,43011.0,197.5431,197.5431,197.0945,197.387,43011.0
2022-10-14 15:50:00,202.57,202.7,201.46,201.74,107618.0,197.5431,197.6698,196.4606,196.7337,107618.0
2022-10-17 09:30:00,205.62,209.36,205.62,208.74,26002.0,200.5174,204.1646,200.5174,203.5599,26002.0
2022-10-17 09:40:00,208.5,209.41,208.25,209.24,21350.0,203.3259,204.2133,203.0821,204.0475,21350.0
2022-10-17 09:50:00,209.45,209.53,208.37,208.64,32950.0,204.2523,204.3303,203.1991,203.4624,32950.0
2022-10-17 10:00:00,208.66,209.14,208.04,208.29,11780.0,203.4819,203.95,202.8773,203.1211,11780.0
2022-10-17 10:10:00,208.61,209.53,208.61,209.11,8307.0,203.4332,204.3303,203.4332,203.9208,8307.0
2022-10-17 10:20:00,209.32,209.46,207.16,207.16,16509.0,204.1256,204.2621,202.0192,202.0192,16509.0
2022-10-17 10:30:00,207.14,208.06,206.66,207.98,10603.0,201.9997,202.8968,201.5316,202.8188,10603.0
2022-10-17 10:40:00,208.1,208.82,207.86,208.59,16267.0,202.9358,203.638,202.7018,203.4137,16267.0
2022-10-17 10:50:00,208.5,208.59,207.38,207.92,20377.0,203.3259,203.4137,202.2337,202.7603,20377.0
2022-10-17 11:00:00,208.0,208.26,207.01,207.07,25206.0,202.8383,203.0919,201.8729,201.9314,25206.0
2022-10-17 11:10:00,207.01,207.49,206.9,207.03,9444.0,201.8729,202.341,201.7656,201.8924,9444.0
2022-10-17 11:20:00,207.25,208.09,207.04,207.98,15756.0,202.1069,202.9261,201.9021,202.8188,15756.0
2022-10-17 11:30:00,207.97,208.41,207.83,208.28,11286.0,202.8091,203.2381,202.6725,203.1114,11286.0
2022-10-17 11:40:00,208.33,208.59,207.96,208.26,10539.0,203.1601,203.4137,202.7993,203.0919,10539.0
2022-10-17 11:50:00,208.28,208.4,207.99,208.28,11746.0,203.1114,203.2284,202.8286,203.1114,11746.0
2022-10-17 12:00:00,208.37,209.36,208.35,209.36,17267.0,203.1991,204.1646,203.1796,204.1646,17267.0
2022-10-17 12:10:00,209.3,209.61,208.86,209.61,16209.0,204.1061,204.4084,203.677,204.4084,16209.0
2022-10-17 12:20:00,209.54,210.16,209.31,209.78,30307.0,204.3401,204.9447,204.1158,204.5741,30307.0
2022-10-17 12:30:00,209.78,209.9,209.63,209.89,19639.0,204.5741,204.6912,204.4279,204.6814,19639.0
2022-10-17 12:40:00,209.82,209.87,209.19,209.29,7710.0,204.6131,204.6619,203.9988,204.0963,7710.0
2022-10-17 12:50:00,209.35,209.67,209.2,209.22,8060.0,204.1548,204.4669,204.0085,204.028,8060.0
2022-10-17 13:00:00,209.19,209.27,208.74,209.27,8521.0,203.9988,204.0768,203.5599,204.0768,8521.0
2022-10-17 13:10:00,209.1,209.1,208.3,208.3,8538.0,203.911,203.911,203.1309,203.1309,8538.0
2022-10-17 13:20:00,208.24,208.99,208.24,208.93,24339.0,203.0724,203.8037,203.0724,203.7452,24339.0
2022-10-17 13:30:00,208.99,208.99,208.42,208.79,6393.0,203.8037,203.8037,203.2479,203.6087,6393.0
2022-10-17 13:40:00,208.74,208.75,208.24,208.7,9478.0,203.5599,203.5697,203.0724,203.5209,9478.0
2022-10-17 13:50:00,208.76,208.82,208.48,208.82,10130.0,203.5795,203.638,203.3064,203.638,10130.0
2022-10-17 14:00:00,208.78,209.11,208.57,208.81,15562.0,203.599,203.9208,203.3942,203.6282,15562.0
2022-10-17 14:10:00,208.82,208.85,208.1,208.53,17157.0,203.638,203.6672,202.9358,203.3552,17157.0
2022-10-17 14:20:00,208.62,208.66,208.11,208.16,7902.0,203.4429,203.4819,202.9456,202.9943,7902.0
2022-10-17 14:30:00,208.24,208.84,208.05,208.79,36059.0,203.0724,203.6575,202.8871,203.6087,36059.0
2022-10-17 14:40:00,209.0,209.19,208.86,209.06,7462.0,203.8135,203.9988,203.677,203.872,7462.0
2022-10-17 14:50:00,209.05,209.27,208.82,208.82,9017.0,203.8623,204.0768,203.638,203.638,9017.0
2022-10-17 15:00:00,208.91,209.39,208.82,209.36,11158.0,203.7257,204.1938,203.638,204.1646,11158.0
2022-10-17 15:10:00,209.37,209.56,209.1,209.26,25115.0,204.1743,204.3596,203.911,204.067,25115.0
2022-10-17 15:20:00,209.28,209.52,209.05,209.38,9623.0,204.0865,204.3206,203.8623,204.1841,9623.0
2022-10-17 15:30:00,209.3,209.61,209.24,209.33,19194.0,204.1061,204.4084,204.0475,204.1353,19194.0
2022-10-17 15:40:00,209.37,209.91,209.29,209.3,34357.0,204.1743,204.7009,204.0963,204.1061,34357.0
2022-10-17 15:50:00,209.33,209.53,208.6,209.12,116533.0,204.1353,204.3303,203.4234,203.9305,116533.0
2022-10-18 09:30:00,215.03,218.84,215.03,217.69,78105.0,209.6939,213.4093,209.6939,212.2878,78105.0
2022-10-18 09:40:00,217.51,217.63,215.18,215.39,30469.0,212.1123,212.2293,209.8401,210.0449,30469.0
2022-10-18 09:50:00,215.33,215.86,214.0,215.43,18478.0,209.9864,210.5033,208.6894,210.0839,18478.0
2022-10-18 10:00:00,215.57,216.15,215.04,215.25,13647.0,210.2205,210.7861,209.7036,209.9084,13647.0
2022-10-18 10:10:00,215.41,215.72,214.19,214.47,11106.0,210.0644,210.3667,208.8747,209.1478,11106.0
2022-10-18 10:20:00,214.52,214.66,213.53,213.67,12057.0,209.1965,209.333,208.2311,208.3676,12057.0
2022-10-18 10:30:00,213.54,213.85,212.89,212.89,11090.0,208.2408,208.5431,207.607,207.607,11090.0
2022-10-18 10:40:00,212.93,214.52,212.91,214.24,12068.0,207.646,209.1965,207.6265,208.9235,12068.0
2022-10-18 10:50:00,214.04,214.4,213.87,214.03,9271.0,208.7284,209.0795,208.5626,208.7187,9271.0
2022-10-18 11:00:00,214.0,214.09,213.59,213.75,7387.0,208.6894,208.7772,208.2896,208.4456,7387.0
2022-10-18 11:10:00,213.74,213.85,212.34,212.46,14253.0,208.4359,208.5431,207.0706,207.1876,14253.0
2022-10-18 11:20:00,212.39,212.53,211.89,212.12,17508.0,207.1194,207.2559,206.6318,206.8561,17508.0
2022-10-18 11:30:00,211.99,212.1,211.32,211.79,14166.0,206.7293,206.8366,206.0759,206.5343,14166.0
2022-10-18 11:40:00,211.88,212.03,211.33,211.89,19734.0,206.622,206.7683,206.0857,206.6318,19734.0
2022-10-18 11:50:00,211.9,212.43,211.9,212.1,11111.0,206.6415,207.1584,206.6415,206.8366,11111.0
2022-10-18 12:00:00,212.08,212.91,212.04,212.9,8280.0,206.8171,207.6265,206.7781,207.6167,8280.0
2022-10-18 12:10:00,212.96,213.12,212.42,212.63,11083.0,207.6752,207.8313,207.1486,207.3534,11083.0
2022-10-18 12:20:00,212.54,212.65,212.04,212.36,4827.0,207.2656,207.3729,206.7781,207.0901,4827.0
2022-10-18 12:30:00,212.23,212.96,212.21,212.96,11622.0,206.9633,207.6752,206.9438,207.6752,11622.0
2022-10-18 12:40:00,213.01,213.16,212.28,212.44,7875.0,207.724,207.8703,207.0121,207.1681,7875.0
2022-10-18 12:50:00,212.43,212.59,212.14,212.15,5311.0,207.1584,207.3144,206.8756,206.8853,5311.0
2022-10-18 13:00:00,212.15,212.16,211.32,211.96,13175.0,206.8853,206.8951,206.0759,206.7,13175.0
2022-10-18 13:10:00,211.73,212.26,211.72,212.16,4375.0,206.4757,206.9926,206.466,206.8951,4375.0
2022-10-18 13:20:00,212.21,212.52,211.98,212.52,6687.0,206.9438,207.2461,206.7195,207.2461,6687.0
2022-10-18 13:30:00,212.47,213.25,212.42,212.9,7291.0,207.1974,207.958,207.1486,207.6167,7291.0
2022-10-18 13:40:00,212.99,213.21,212.76,213.21,6783.0,207.7045,207.919,207.4802,207.919,6783.0
2022-10-18 13:50:00,213.17,213.77,213.17,213.52,7181.0,207.88,208.4651,207.88,208.2213,7181.0
2022-10-18 14:00:00,213.46,213.65,212.97,213.06,11488.0,208.1628,208.3481,207.685,207.7727,11488.0
2022-10-18 14:10:00,213.05,213.11,212.65,212.82,9563.0,207.763,207.8215,207.3729,207.5387,9563.0
2022-10-18 14:20:00,212.72,213.14,212.62,212.96,10309.0,207.4412,207.8508,207.3437,207.6752,10309.0
2022-10-18 14:30:00,212.95,213.14,212.52,212.65,4656.0,207.6655,207.8508,207.2461,207.3729,4656.0
2022-10-18 14:40:00,212.58,212.67,211.67,211.96,9788.0,207.3047,207.3924,206.4172,206.7,9788.0
2022-10-18 14:50:00,211.87,212.32,211.62,212.26,11106.0,206.6123,207.0511,206.3685,206.9926,11106.0
2022-10-18 15:00:00,212.24,212.35,211.86,212.23,9509.0,206.9731,207.0804,206.6025,206.9633,9509.0
2022-10-18 15:10:00,212.25,212.39,211.73,211.91,5668.0,206.9828,207.1194,206.4757,206.6513,5668.0
2022-10-18 15:20:00,211.79,212.38,211.78,212.28,8077.0,206.5343,207.1096,206.5245,207.0121,8077.0
2022-10-18 15:30:00,212.2,212.87,212.19,212.58,16209.0,206.9341,207.5875,206.9243,207.3047,16209.0
2022-10-18 15:40:00,212.59,212.9,212.51,212.8,18566.0,207.3144,207.6167,207.2364,207.5192,18566.0
2022-10-18 15:50:00,212.94,212.99,212.32,212.66,98519.0,207.6557,207.7045,207.0511,207.3827,98519.0
2022-10-19 09:30:00,210.02,211.3,208.01,209.15,28214.0,204.8082,206.0564,202.8481,203.9598,28214.0
2022-10-19 09:40:00,209.4,209.8,208.58,208.94,12071.0,204.2036,204.5936,203.4039,203.755,12071.0
2022-10-19 09:50:00,208.93,209.59,207.92,207.98,23295.0,203.7452,204.3889,202.7603,202.8188,23295.0
2022-10-19 10:00:00,207.95,209.44,207.95,209.25,7296.0,202.7896,204.2426,202.7896,204.0573,7296.0
2022-10-19 10:10:00,209.24,209.98,208.82,209.33,10621.0,204.0475,204.7692,203.638,204.1353,10621.0
2022-10-19 10:20:00,209.5,210.26,209.1,209.6,11949.0,204.3011,205.0422,203.911,204.3986,11949.0
2022-10-19 10:30:00,209.74,209.84,209.35,209.53,8900.0,204.5351,204.6327,204.1548,204.3303,8900.0
2022-10-19 10:40:00,209.54,209.54,208.69,208.79,9980.0,204.3401,204.3401,203.5112,203.6087,9980.0
2022-10-19 10:50:00,208.95,208.95,208.48,208.61,7504.0,203.7647,203.7647,203.3064,203.4332,7504.0
2022-10-19 11:00:00,208.64,208.93,208.23,208.93,12614.0,203.4624,203.7452,203.0626,203.7452,12614.0
2022-10-19 11:10:00,208.85,209.25,208.56,208.9,11159.0,203.6672,204.0573,203.3844,203.716,11159.0
2022-10-19 11:20:00,208.79,208.83,208.19,208.34,4065.0,203.6087,203.6477,203.0236,203.1699,4065.0
2022-10-19 11:30:00,208.12,208.56,208.04,208.56,4656.0,202.9553,203.3844,202.8773,203.3844,4656.0
2022-10-19 11:40:00,208.63,208.87,208.36,208.79,2820.0,203.4527,203.6867,203.1894,203.6087,2820.0
2022-10-19 11:50:00,208.76,209.16,208.76,208.81,5029.0,203.5795,203.9695,203.5795,203.6282,5029.0
2022-10-19 12:00:00,208.74,208.78,207.99,208.04,5239.0,203.5599,203.599,202.8286,202.8773,5239.0
2022-10-19 12:10:00,208.02,208.12,207.56,207.64,5280.0,202.8578,202.9553,202.4092,202.4872,5280.0
2022-10-19 12:20:00,207.61,207.61,206.73,206.73,9420.0,202.458,202.458,201.5998,201.5998,9420.0
2022-10-19 12:30:00,206.67,207.12,206.66,206.8,12545.0,201.5413,201.9801,201.5316,201.6681,12545.0
2022-10-19 12:40:00,206.77,206.87,206.02,206.12,11380.0,201.6388,201.7364,200.9074,201.005,11380.0
2022-10-19 12:50:00,206.26,206.74,206.22,206.74,4462.0,201.1415,201.6096,201.1025,201.6096,4462.0
2022-10-19 13:00:00,206.63,206.7,205.31,205.59,9391.0,201.5023,201.5706,200.2151,200.4881,9391.0
2022-10-19 13:10:00,205.58,205.88,205.42,205.75,6189.0,200.4784,200.7709,200.3223,200.6441,6189.0
2022-10-19 13:20:00,205.75,206.17,205.68,205.96,4726.0,200.6441,201.0537,200.5759,200.8489,4726.0
2022-10-19 13:30:00,205.91,206.41,205.85,205.96,7726.0,200.8002,201.2878,200.7417,200.8489,7726.0
2022-10-19 13:40:00,205.88,206.59,205.87,205.97,5704.0,200.7709,201.4633,200.7612,200.8587,5704.0
2022-10-19 13:50:00,205.94,206.35,205.83,206.35,7197.0,200.8294,201.2293,200.7222,201.2293,7197.0
2022-10-19 14:00:00,206.27,207.21,206.21,207.08,6841.0,201.1512,202.0679,201.0927,201.9411,6841.0
2022-10-19 14:10:00,206.95,207.57,206.9,207.15,7145.0,201.8144,202.419,201.7656,202.0094,7145.0
2022-10-19 14:20:00,207.12,207.57,207.12,207.43,5061.0,201.9801,202.419,201.9801,202.2825,5061.0
2022-10-19 14:30:00,207.5,207.58,207.25,207.42,4251.0,202.3507,202.4287,202.1069,202.2727,4251.0
2022-10-19 14:40:00,207.32,207.37,206.99,207.01,4247.0,202.1752,202.2239,201.8534,201.8729,4247.0
2022-10-19 14:50:00,206.93,207.19,206.86,207.09,6999.0,201.7949,202.0484,201.7266,201.9509,6999.0
2022-10-19 15:00:00,206.99,207.29,206.78,207.15,8577.0,201.8534,202.1459,201.6486,202.0094,8577.0
2022-10-19 15:10:00,207.19,207.73,207.12,207.57,7024.0,202.0484,202.575,201.9801,202.419,7024.0
2022-10-19 15:20:00,207.53,207.67,207.04,207.14,5394.0,202.38,202.5165,201.9021,201.9997,5394.0
2022-10-19 15:30:00,207.08,207.09,206.78,206.78,15968.0,201.9411,201.9509,201.6486,201.6486,15968.0
2022-10-19 15:40:00,206.81,207.26,206.79,207.0,24908.0,201.6778,202.1167,201.6583,201.8631,24908.0
2022-10-19 15:50:00,206.96,207.56,206.77,207.23,132005.0,201.8241,202.4092,201.6388,202.0874,132005.0
2022-10-20 09:30:00,206.33,206.66,204.96,205.43,31104.0,201.2098,201.5316,199.8738,200.3321,31104.0
2022-10-20 09:40:00,205.12,205.63,204.63,205.28,19349.0,200.0298,200.5271,199.5519,200.1858,19349.0
2022-10-20 09:50:00,205.42,206.61,205.37,205.88,17605.0,200.3223,201.4828,200.2736,200.7709,17605.0
2022-10-20 10:00:00,206.02,208.52,205.85,208.52,11480.0,200.9074,203.3454,200.7417,203.3454,11480.0
2022-10-20 10:10:00,208.55,208.62,207.41,208.62,38032.0,203.3747,203.4429,202.263,203.4429,38032.0
2022-10-20 10:20:00,208.54,208.8,207.42,207.93,18771.0,203.3649,203.6185,202.2727,202.77,18771.0
2022-10-20 10:30:00,207.97,208.08,206.27,206.57,33442.0,202.8091,202.9163,201.1512,201.4438,33442.0
2022-10-20 10:40:00,206.57,206.57,205.4,205.82,29189.0,201.4438,201.4438,200.3028,200.7124,29189.0
2022-10-20 10:50:00,205.93,205.93,204.9,205.28,24424.0,200.8197,200.8197,199.8152,200.1858,24424.0
2022-10-20 11:00:00,205.31,205.33,204.39,204.78,33621.0,200.2151,200.2346,199.3179,199.6982,33621.0
2022-10-20 11:10:00,204.9,205.16,203.62,203.69,15667.0,199.8152,200.0688,198.567,198.6353,15667.0
2022-10-20 11:20:00,203.82,204.15,202.75,203.16,17690.0,198.762,199.0839,197.7186,198.1184,17690.0
2022-10-20 11:30:00,203.18,203.68,202.73,203.44,30501.0,198.1379,198.6255,197.6991,198.3915,30501.0
2022-10-20 11:40:00,203.62,204.28,203.36,204.16,30324.0,198.567,199.2106,198.3135,199.0936,30324.0
2022-10-20 11:50:00,204.26,204.81,204.03,204.05,18175.0,199.1911,199.7275,198.9668,198.9863,18175.0
2022-10-20 12:00:00,204.07,204.12,202.66,202.73,18493.0,199.0058,199.0546,197.6308,197.6991,18493.0
2022-10-20 12:10:00,202.7,203.17,202.29,203.11,14829.0,197.6698,198.1282,197.27,198.0697,14829.0
2022-10-20 12:20:00,203.11,203.71,202.89,203.17,40361.0,198.0697,198.6548,197.8551,198.1282,40361.0
2022-10-20 12:30:00,203.13,203.83,203.09,203.33,9685.0,198.0892,198.7718,198.0502,198.2842,9685.0
2022-10-20 12:40:00,203.32,203.44,202.25,202.26,18473.0,198.2744,198.3915,197.231,197.2408,18473.0
2022-10-20 12:50:00,202.39,202.64,202.0,202.14,11786.0,197.3675,197.6113,196.9872,197.1237,11786.0
2022-10-20 13:00:00,202.12,202.54,201.2,201.31,21869.0,197.1042,197.5138,196.2071,196.3143,21869.0
2022-10-20 13:10:00,201.28,202.08,201.2,201.68,8660.0,196.2851,197.0652,196.2071,196.6751,8660.0
2022-10-20 13:20:00,201.76,202.38,201.68,201.94,18613.0,196.7532,197.3578,196.6751,196.9287,18613.0
2022-10-20 13:30:00,202.0,202.0,201.43,201.49,8507.0,196.9872,196.9872,196.4314,196.4899,8507.0
2022-10-20 13:40:00,201.47,201.81,200.83,200.91,18558.0,196.4704,196.8019,195.8462,195.9243,18558.0
2022-10-20 13:50:00,200.82,201.04,200.55,201.03,12933.0,195.8365,196.051,195.5732,196.0413,12933.0
2022-10-20 14:00:00,200.99,201.11,200.17,200.21,8996.0,196.0023,196.1193,195.2026,195.2416,8996.0
2022-10-20 14:10:00,200.41,200.41,200.05,200.22,33527.0,195.4367,195.4367,195.0856,195.2514,33527.0
2022-10-20 14:20:00,200.25,200.88,199.79,200.88,27411.0,195.2806,195.895,194.832,195.895,27411.0
2022-10-20 14:30:00,200.72,201.31,200.64,201.07,10967.0,195.739,196.3143,195.661,196.0803,10967.0
2022-10-20 14:40:00,201.07,201.13,200.14,200.86,28918.0,196.0803,196.1388,195.1734,195.8755,28918.0
2022-10-20 14:50:00,200.77,201.48,200.59,201.09,16574.0,195.7877,196.4801,195.6122,196.0998,16574.0
2022-10-20 15:00:00,201.06,201.54,201.05,201.29,25283.0,196.0705,196.5386,196.0608,196.2948,25283.0
2022-10-20 15:10:00,201.44,201.5,200.89,200.9,29381.0,196.4411,196.4996,195.9048,195.9145,29381.0
2022-10-20 15:20:00,200.9,201.02,200.43,200.6,25640.0,195.9145,196.0315,195.4562,195.6219,25640.0
2022-10-20 15:30:00,200.54,200.83,200.32,200.56,24109.0,195.5634,195.8462,195.3489,195.5829,24109.0
2022-10-20 15:40:00,200.51,201.11,200.48,201.06,29859.0,195.5342,196.1193,195.5049,196.0705,29859.0
2022-10-20 15:50:00,200.96,201.47,200.96,201.08,125991.0,195.973,196.4704,195.973,196.09,125991.0
2022-10-21 09:30:00,199.51,202.51,199.01,200.35,110097.0,194.559,197.4846,194.0714,195.3782,110097.0
2022-10-21 09:40:00,199.88,202.43,199.12,201.35,29429.0,194.9198,197.4065,194.1787,196.3533,29429.0
2022-10-21 09:50:00,201.19,202.47,201.04,202.11,20897.0,196.1973,197.4455,196.051,197.0945,20897.0
2022-10-21 10:00:00,202.33,204.65,202.33,203.2,32892.0,197.309,199.5714,197.309,198.1574,32892.0
2022-10-21 10:10:00,203.21,204.03,203.21,203.54,15787.0,198.1672,198.9668,198.1672,198.489,15787.0
2022-10-21 10:20:00,203.52,203.76,201.83,201.83,26687.0,198.4695,198.7035,196.8214,196.8214,26687.0
2022-10-21 10:30:00,201.79,203.19,201.74,202.57,31244.0,196.7824,198.1477,196.7337,197.5431,31244.0
2022-10-21 10:40:00,202.69,204.13,202.22,203.34,30676.0,197.6601,199.0643,197.2017,198.294,30676.0
2022-10-21 10:50:00,203.38,203.62,202.05,202.08,32958.0,198.333,198.567,197.036,197.0652,32958.0
2022-10-21 11:00:00,202.07,202.3,201.43,202.07,20458.0,197.0555,197.2798,196.4314,197.0555,20458.0
2022-10-21 11:10:00,202.12,202.95,201.99,202.36,11438.0,197.1042,197.9136,196.9775,197.3383,11438.0
2022-10-21 11:20:00,202.27,203.2,202.07,203.2,13722.0,197.2505,198.1574,197.0555,198.1574,13722.0
2022-10-21 11:30:00,203.2,204.24,202.98,203.12,13568.0,198.1574,199.1716,197.9429,198.0794,13568.0
2022-10-21 11:40:00,203.01,204.1,202.92,203.78,15874.0,197.9721,199.0351,197.8844,198.723,15874.0
2022-10-21 11:50:00,203.66,203.92,203.46,203.51,8996.0,198.606,198.8596,198.411,198.4597,8996.0
2022-10-21 12:00:00,203.71,204.95,203.55,204.47,23871.0,198.6548,199.864,198.4987,199.3959,23871.0
2022-10-21 12:10:00,204.39,204.63,203.85,204.23,62266.0,199.3179,199.5519,198.7913,199.1619,62266.0
2022-10-21 12:20:00,204.15,204.78,204.08,204.31,41079.0,199.0839,199.6982,199.0156,199.2399,41079.0
2022-10-21 12:30:00,204.4,205.81,204.38,205.12,28899.0,199.3276,200.7027,199.3081,200.0298,28899.0
2022-10-21 12:40:00,205.17,206.26,205.17,205.89,14570.0,200.0785,201.1415,200.0785,200.7807,14570.0
2022-10-21 12:50:00,206.04,206.19,205.68,205.94,18849.0,200.927,201.0732,200.5759,200.8294,18849.0
2022-10-21 13:00:00,206.0,206.81,205.82,205.86,27658.0,200.8879,201.6778,200.7124,200.7514,27658.0
2022-10-21 13:10:00,205.92,206.55,205.83,206.55,17665.0,200.8099,201.4243,200.7222,201.4243,17665.0
2022-10-21 13:20:00,206.43,206.54,206.05,206.31,20392.0,201.3073,201.4145,200.9367,201.1903,20392.0
2022-10-21 13:30:00,206.35,206.78,206.2,206.74,26903.0,201.2293,201.6486,201.083,201.6096,26903.0
2022-10-21 13:40:00,206.67,207.12,206.67,207.02,21921.0,201.5413,201.9801,201.5413,201.8826,21921.0
2022-10-21 13:50:00,207.02,207.47,206.87,207.29,25898.0,201.8826,202.3215,201.7364,202.1459,25898.0
2022-10-21 14:00:00,207.29,207.61,207.04,207.61,23168.0,202.1459,202.458,201.9021,202.458,23168.0
2022-10-21 14:10:00,207.56,207.89,207.12,207.19,31965.0,202.4092,202.731,201.9801,202.0484,31965.0
2022-10-21 14:20:00,207.1,207.1,206.03,206.64,23942.0,201.9606,201.9606,200.9172,201.5121,23942.0
2022-10-21 14:30:00,206.67,207.02,206.11,206.38,41578.0,201.5413,201.8826,200.9952,201.2585,41578.0
2022-10-21 14:40:00,206.3,206.53,205.59,205.88,52438.0,201.1805,201.4048,200.4881,200.7709,52438.0
2022-10-21 14:50:00,205.95,206.12,205.37,206.11,16255.0,200.8392,201.005,200.2736,200.9952,16255.0
2022-10-21 15:00:00,206.12,206.95,205.86,206.95,23548.0,201.005,201.8144,200.7514,201.8144,23548.0
2022-10-21 15:10:00,206.97,206.97,206.29,206.64,23019.0,201.8339,201.8339,201.1707,201.5121,23019.0
2022-10-21 15:20:00,206.72,207.63,206.67,207.54,68882.0,201.5901,202.4775,201.5413,202.3897,68882.0
2022-10-21 15:30:00,207.53,207.53,206.5,206.73,55264.0,202.38,202.38,201.3755,201.5998,55264.0
2022-10-21 15:40:00,206.73,207.63,206.72,207.59,50868.0,201.5998,202.4775,201.5901,202.4385,50868.0
2022-10-21 15:50:00,207.58,207.93,207.36,207.68,169440.0,202.4287,202.77,202.2142,202.5263,169440.0
2022-10-24 09:30:00,209.08,210.83,207.55,209.71,36376.0,203.8915,205.5981,202.3995,204.5059,36376.0
2022-10-24 09:40:00,209.09,211.83,207.5,211.63,31524.0,203.9013,206.5733,202.3507,206.3782,31524.0
2022-10-24 09:50:00,211.65,211.66,209.8,210.29,20951.0,206.3977,206.4075,204.5936,205.0715,20951.0
2022-10-24 10:00:00,210.43,210.6,208.69,209.72,26983.0,205.208,205.3738,203.5112,204.5156,26983.0
2022-10-24 10:10:00,209.54,210.02,209.24,209.85,12302.0,204.3401,204.8082,204.0475,204.6424,12302.0
2022-10-24 10:20:00,209.94,210.11,208.57,209.83,24298.0,204.7302,204.8959,203.3942,204.6229,24298.0
2022-10-24 10:30:00,209.77,210.89,209.6,210.65,14973.0,204.5644,205.6566,204.3986,205.4225,14973.0
2022-10-24 10:40:00,210.78,210.89,210.08,210.18,9155.0,205.5493,205.6566,204.8667,204.9642,9155.0
2022-10-24 10:50:00,210.18,211.37,210.07,211.19,15766.0,204.9642,206.1247,204.8569,205.9491,15766.0
2022-10-24 11:00:00,211.33,211.69,210.78,210.89,16849.0,206.0857,206.4367,205.5493,205.6566,16849.0
2022-10-24 11:10:00,211.02,211.87,210.9,211.28,8022.0,205.7834,206.6123,205.6663,206.0369,8022.0
2022-10-24 11:20:00,211.31,212.0,211.18,211.81,17295.0,206.0662,206.739,205.9394,206.5538,17295.0
2022-10-24 11:30:00,211.91,212.69,211.89,212.52,26402.0,206.6513,207.4119,206.6318,207.2461,26402.0
2022-10-24 11:40:00,212.59,212.78,212.11,212.64,21661.0,207.3144,207.4997,206.8463,207.3632,21661.0
2022-10-24 11:50:00,212.69,213.62,212.68,213.38,16062.0,207.4119,208.3188,207.4022,208.0848,16062.0
2022-10-24 12:00:00,213.28,213.52,213.1,213.33,12519.0,207.9873,208.2213,207.8118,208.036,12519.0
2022-10-24 12:10:00,213.16,213.66,213.02,213.54,18428.0,207.8703,208.3579,207.7337,208.2408,18428.0
2022-10-24 12:20:00,213.58,213.72,213.34,213.44,20047.0,208.2798,208.4164,208.0458,208.1433,20047.0
2022-10-24 12:30:00,213.51,213.53,212.99,213.33,9725.0,208.2116,208.2311,207.7045,208.036,9725.0
2022-10-24 12:40:00,213.33,213.7,213.06,213.7,13685.0,208.036,208.3969,207.7727,208.3969,13685.0
2022-10-24 12:50:00,213.7,213.84,213.34,213.4,15079.0,208.3969,208.5334,208.0458,208.1043,15079.0
2022-10-24 13:00:00,213.42,213.6,213.15,213.33,15603.0,208.1238,208.2993,207.8605,208.036,15603.0
2022-10-24 13:10:00,213.33,213.43,213.02,213.15,13968.0,208.036,208.1336,207.7337,207.8605,13968.0
2022-10-24 13:20:00,213.15,213.6,212.9,213.27,18324.0,207.8605,208.2993,207.6167,207.9775,18324.0
2022-10-24 13:30:00,213.34,213.37,212.34,212.6,13942.0,208.0458,208.0751,207.0706,207.3242,13942.0
2022-10-24 13:40:00,212.64,213.6,212.6,213.6,22518.0,207.3632,208.2993,207.3242,208.2993,22518.0
2022-10-24 13:50:00,213.55,213.67,213.36,213.36,14096.0,208.2506,208.3676,208.0653,208.0653,14096.0
2022-10-24 14:00:00,213.45,213.72,212.98,213.01,34575.0,208.1531,208.4164,207.6947,207.724,34575.0
2022-10-24 14:10:00,213.04,213.11,212.88,212.88,12925.0,207.7532,207.8215,207.5972,207.5972,12925.0
2022-10-24 14:20:00,212.9,213.68,212.8,213.68,22622.0,207.6167,208.3774,207.5192,208.3774,22622.0
2022-10-24 14:30:00,213.68,214.09,213.36,213.41,34595.0,208.3774,208.7772,208.0653,208.1141,34595.0
2022-10-24 14:40:00,213.5,214.21,213.38,214.07,18179.0,208.2018,208.8942,208.0848,208.7577,18179.0
2022-10-24 14:50:00,214.03,214.51,213.92,214.5,29166.0,208.7187,209.1868,208.6114,209.177,29166.0
2022-10-24 15:00:00,214.52,214.57,214.12,214.13,17026.0,209.1965,209.2453,208.8064,208.8162,17026.0
2022-10-24 15:10:00,214.21,214.95,214.21,214.75,46946.0,208.8942,209.6158,208.8942,209.4208,46946.0
2022-10-24 15:20:00,214.75,214.8,213.66,213.72,33638.0,209.4208,209.4696,208.3579,208.4164,33638.0
2022-10-24 15:30:00,213.67,213.89,213.01,213.02,29466.0,208.3676,208.5821,207.724,207.7337,29466.0
2022-10-24 15:40:00,213.06,213.37,212.97,213.14,36791.0,207.7727,208.0751,207.685,207.8508,36791.0
2022-10-24 15:50:00,213.2,213.2,212.55,212.99,156012.0,207.9093,207.9093,207.2754,207.7045,156012.0
2022-10-25 09:30:00,224.9,228.57,220.61,222.74,322946.0,219.3189,222.8979,215.1354,217.2125,322946.0
2022-10-25 09:40:00,223.04,223.8,219.28,219.86,100700.0,217.5051,218.2462,213.8384,214.404,100700.0
2022-10-25 09:50:00,220.2,223.38,220.2,223.06,54762.0,214.7356,217.8366,214.7356,217.5246,54762.0
2022-10-25 10:00:00,223.08,223.82,219.13,220.67,57482.0,217.5441,218.2657,213.6921,215.1939,57482.0
2022-10-25 10:10:00,221.06,221.13,219.72,221.06,16120.0,215.5742,215.6425,214.2675,215.5742,16120.0
2022-10-25 10:20:00,221.06,222.21,220.4,222.14,27128.0,215.5742,216.6957,214.9306,216.6274,27128.0
2022-10-25 10:30:00,222.22,222.83,221.08,221.47,26137.0,216.7054,217.3003,215.5937,215.974,26137.0
2022-10-25 10:40:00,221.3,222.13,220.35,222.0,24384.0,215.8083,216.6177,214.8818,216.4909,24384.0
2022-10-25 10:50:00,221.86,222.85,221.81,221.81,26417.0,216.3544,217.3198,216.3056,216.3056,26417.0
2022-10-25 11:00:00,221.92,222.5,221.0,222.16,24553.0,216.4129,216.9785,215.5157,216.6469,24553.0
2022-10-25 11:10:00,221.95,222.93,221.87,222.14,30587.0,216.4421,217.3978,216.3641,216.6274,30587.0
2022-10-25 11:20:00,222.33,223.25,222.32,223.17,39963.0,216.8127,217.7099,216.8029,217.6319,39963.0
2022-10-25 11:30:00,223.15,224.0,223.15,223.69,44300.0,217.6124,218.4413,217.6124,218.139,44300.0
2022-10-25 11:40:00,223.56,223.59,222.4,222.73,28522.0,218.0122,218.0414,216.881,217.2028,28522.0
2022-10-25 11:50:00,222.61,222.81,221.15,221.19,25598.0,217.0858,217.2808,215.662,215.701,25598.0
2022-10-25 12:00:00,221.38,221.48,220.18,220.18,20380.0,215.8863,215.9838,214.7161,214.7161,20380.0
2022-10-25 12:10:00,220.07,221.76,219.94,221.76,27283.0,214.6088,216.2568,214.482,216.2568,27283.0
2022-10-25 12:20:00,221.82,221.84,220.41,220.67,22421.0,216.3154,216.3349,214.9403,215.1939,22421.0
2022-10-25 12:30:00,220.53,221.99,220.53,221.48,27903.0,215.0574,216.4811,215.0574,215.9838,27903.0
2022-10-25 12:40:00,221.51,221.51,220.57,220.57,15097.0,216.013,216.013,215.0964,215.0964,15097.0
2022-10-25 12:50:00,220.51,220.51,220.0,220.18,16832.0,215.0379,215.0379,214.5405,214.7161,16832.0
2022-10-25 13:00:00,220.26,221.07,220.1,221.06,15213.0,214.7941,215.584,214.638,215.5742,15213.0
2022-10-25 13:10:00,221.0,221.55,220.97,221.16,28013.0,215.5157,216.0521,215.4865,215.6717,28013.0
2022-10-25 13:20:00,221.04,221.46,220.86,221.46,11844.0,215.5547,215.9643,215.3792,215.9643,11844.0
2022-10-25 13:30:00,221.48,221.76,220.77,220.87,17905.0,215.9838,216.2568,215.2914,215.3889,17905.0
2022-10-25 13:40:00,220.71,220.82,219.9,220.01,57757.0,215.2329,215.3402,214.443,214.5503,57757.0
2022-10-25 13:50:00,220.03,220.43,219.84,220.16,16350.0,214.5698,214.9599,214.3845,214.6966,16350.0
2022-10-25 14:00:00,220.07,220.82,219.56,220.76,39071.0,214.6088,215.3402,214.1114,215.2817,39071.0
2022-10-25 14:10:00,220.73,221.0,219.94,220.18,27446.0,215.2524,215.5157,214.482,214.7161,27446.0
2022-10-25 14:20:00,220.13,220.23,219.86,219.99,19431.0,214.6673,214.7648,214.404,214.5308,19431.0
2022-10-25 14:30:00,220.01,220.92,219.92,220.72,20002.0,214.5503,215.4377,214.4625,215.2427,20002.0
2022-10-25 14:40:00,220.78,220.94,220.4,220.51,72615.0,215.3012,215.4572,214.9306,215.0379,72615.0
2022-10-25 14:50:00,220.46,220.7,220.21,220.25,49109.0,214.9891,215.2232,214.7453,214.7843,49109.0
2022-10-25 15:00:00,220.26,220.7,220.02,220.5,41064.0,214.7941,215.2232,214.56,215.0281,41064.0
2022-10-25 15:10:00,220.59,220.59,219.91,220.15,27527.0,215.1159,215.1159,214.4528,214.6868,27527.0
2022-10-25 15:20:00,220.1,220.25,219.95,220.03,39493.0,214.638,214.7843,214.4918,214.5698,39493.0
2022-10-25 15:30:00,220.06,220.62,219.92,220.59,83196.0,214.599,215.1451,214.4625,215.1159,83196.0
2022-10-25 15:40:00,220.62,220.62,220.0,220.2,58699.0,215.1451,215.1451,214.5405,214.7356,58699.0
2022-10-25 15:50:00,220.23,220.55,219.96,220.08,170030.0,214.7648,215.0769,214.5015,214.6185,170030.0
2022-10-26 09:30:00,219.45,221.21,219.03,220.19,45850.0,214.0042,215.7205,213.5946,214.7258,45850.0
2022-10-26 09:40:00,220.04,220.09,216.19,216.68,27889.0,214.5795,214.6283,210.8251,211.3029,27889.0
2022-10-26 09:50:00,216.69,217.01,215.38,215.73,16633.0,211.3127,211.6247,210.0352,210.3765,16633.0
2022-10-26 10:00:00,216.11,217.75,216.11,217.48,26403.0,210.7471,212.3464,210.7471,212.0831,26403.0
2022-10-26 10:10:00,217.56,217.57,216.56,217.0,32777.0,212.1611,212.1708,211.1859,211.615,32777.0
2022-10-26 10:20:00,216.98,217.38,216.28,217.17,34730.0,211.5955,211.9855,210.9128,211.7808,34730.0
2022-10-26 10:30:00,217.09,218.28,216.85,217.24,53017.0,211.7027,212.8632,211.4687,211.849,53017.0
2022-10-26 10:40:00,217.13,217.48,216.2,216.45,56264.0,211.7417,212.0831,210.8348,211.0786,56264.0
2022-10-26 10:50:00,216.54,216.9,216.29,216.51,29435.0,211.1664,211.5175,210.9226,211.1371,29435.0
2022-10-26 11:00:00,216.53,218.96,216.53,218.61,12119.0,211.1566,213.5263,211.1566,213.185,12119.0
2022-10-26 11:10:00,218.54,219.17,218.5,219.07,7075.0,213.1168,213.7311,213.0777,213.6336,7075.0
2022-10-26 11:20:00,218.98,219.08,218.24,218.69,10216.0,213.5458,213.6434,212.8242,213.263,10216.0
2022-10-26 11:30:00,218.63,219.91,218.56,219.78,12097.0,213.2045,214.4528,213.1363,214.326,12097.0
2022-10-26 11:40:00,219.91,220.23,219.59,219.66,22656.0,214.4528,214.7648,214.1407,214.209,22656.0
2022-10-26 11:50:00,219.49,219.61,218.72,218.98,7087.0,214.0432,214.1602,213.2923,213.5458,7087.0
2022-10-26 12:00:00,219.09,219.6,218.95,219.59,16496.0,213.6531,214.1504,213.5166,214.1407,16496.0
2022-10-26 12:10:00,219.85,220.09,219.42,219.83,12619.0,214.3942,214.6283,213.9749,214.3747,12619.0
2022-10-26 12:20:00,219.78,220.11,219.3,219.6,28669.0,214.326,214.6478,213.8579,214.1504,28669.0
2022-10-26 12:30:00,219.7,220.28,219.65,220.11,57623.0,214.248,214.8136,214.1992,214.6478,57623.0
2022-10-26 12:40:00,220.18,220.71,220.03,220.2,20757.0,214.7161,215.2329,214.5698,214.7356,20757.0
2022-10-26 12:50:00,220.21,220.36,219.64,219.88,7992.0,214.7453,214.8916,214.1895,214.4235,7992.0
2022-10-26 13:00:00,220.04,220.04,219.04,219.24,10708.0,214.5795,214.5795,213.6043,213.7994,10708.0
2022-10-26 13:10:00,219.26,219.26,218.44,218.83,8403.0,213.8189,213.8189,213.0192,213.3996,8403.0
2022-10-26 13:20:00,218.89,219.15,218.58,219.05,27719.0,213.4581,213.7116,213.1558,213.6141,27719.0
2022-10-26 13:30:00,219.06,219.58,218.89,219.45,14914.0,213.6238,214.1309,213.4581,214.0042,14914.0
2022-10-26 13:40:00,219.41,219.93,219.41,219.87,16837.0,213.9652,214.4723,213.9652,214.4137,16837.0
2022-10-26 13:50:00,219.96,220.43,219.96,220.34,13918.0,214.5015,214.9599,214.5015,214.8721,13918.0
2022-10-26 14:00:00,220.28,220.51,220.0,220.08,13605.0,214.8136,215.0379,214.5405,214.6185,13605.0
2022-10-26 14:10:00,220.06,220.23,219.9,220.0,23403.0,214.599,214.7648,214.443,214.5405,23403.0
2022-10-26 14:20:00,219.96,220.14,219.69,219.73,31425.0,214.5015,214.677,214.2382,214.2772,31425.0
2022-10-26 14:30:00,219.77,220.66,219.69,220.66,14210.0,214.3162,215.1841,214.2382,215.1841,14210.0
2022-10-26 14:40:00,220.67,220.67,220.19,220.46,12501.0,215.1939,215.1939,214.7258,214.9891,12501.0
2022-10-26 14:50:00,220.46,220.46,220.0,220.08,13965.0,214.9891,214.9891,214.5405,214.6185,13965.0
2022-10-26 15:00:00,220.1,220.1,219.55,219.69,15471.0,214.638,214.638,214.1017,214.2382,15471.0
2022-10-26 15:10:00,219.68,220.25,219.55,220.25,20178.0,214.2285,214.7843,214.1017,214.7843,20178.0
2022-10-26 15:20:00,220.2,220.77,220.13,220.75,25881.0,214.7356,215.2914,214.6673,215.2719,25881.0
2022-10-26 15:30:00,220.78,221.13,220.15,220.31,60570.0,215.3012,215.6425,214.6868,214.8428,60570.0
2022-10-26 15:40:00,220.33,222.46,220.33,222.01,152944.0,214.8623,216.9395,214.8623,216.5006,152944.0
2022-10-26 15:50:00,221.96,222.13,220.75,220.84,213277.0,216.4519,216.6177,215.2719,215.3597,213277.0
2022-10-27 09:30:00,222.2,224.45,221.58,223.16,25323.0,216.6859,218.8801,216.0813,217.6221,25323.0
2022-10-27 09:40:00,223.42,223.48,221.89,222.41,18050.0,217.8757,217.9342,216.3836,216.8907,18050.0
2022-10-27 09:50:00,222.61,222.86,221.9,222.38,29933.0,217.0858,217.3295,216.3934,216.8615,29933.0
2022-10-27 10:00:00,222.65,224.5,222.59,223.5,15660.0,217.1248,218.9289,217.0662,217.9537,15660.0
2022-10-27 10:10:00,223.44,224.03,223.0,224.03,16004.0,217.8952,218.4705,217.4661,218.4705,16004.0
2022-10-27 10:20:00,224.02,224.45,223.19,223.52,11139.0,218.4608,218.8801,217.6514,217.9732,11139.0
2022-10-27 10:30:00,223.53,224.49,223.41,223.41,20045.0,217.9829,218.9191,217.8659,217.8659,20045.0
2022-10-27 10:40:00,223.51,223.53,222.92,223.36,10892.0,217.9634,217.9829,217.3881,217.8171,10892.0
2022-10-27 10:50:00,223.35,223.66,222.43,222.46,27008.0,217.8074,218.1097,216.9102,216.9395,27008.0
2022-10-27 11:00:00,222.43,223.45,222.33,223.15,13045.0,216.9102,217.9049,216.8127,217.6124,13045.0
2022-10-27 11:10:00,223.11,223.52,222.7,222.9,8397.0,217.5733,217.9732,217.1735,217.3686,8397.0
2022-10-27 11:20:00,223.1,223.42,223.04,223.37,8990.0,217.5636,217.8757,217.5051,217.8269,8990.0
2022-10-27 11:30:00,223.24,223.74,222.71,223.05,18587.0,217.7001,218.1877,217.1833,217.5148,18587.0
2022-10-27 11:40:00,223.03,223.17,222.44,223.0,15282.0,217.4953,217.6319,216.92,217.4661,15282.0
2022-10-27 11:50:00,223.2,223.89,222.95,223.48,14568.0,217.6611,218.334,217.4173,217.9342,14568.0
2022-10-27 12:00:00,223.51,224.34,223.5,224.22,15812.0,217.9634,218.7728,217.9537,218.6558,15812.0
2022-10-27 12:10:00,224.17,224.46,223.95,224.16,14454.0,218.607,218.8898,218.3925,218.5973,14454.0
2022-10-27 12:20:00,224.07,224.15,223.35,223.41,19270.0,218.5095,218.5875,217.8074,217.8659,19270.0
2022-10-27 12:30:00,223.4,223.83,223.36,223.43,9498.0,217.8561,218.2755,217.8171,217.8854,9498.0
2022-10-27 12:40:00,223.34,223.83,223.29,223.72,19253.0,217.7976,218.2755,217.7489,218.1682,19253.0
2022-10-27 12:50:00,223.62,223.81,223.47,223.79,16936.0,218.0707,218.256,217.9244,218.2365,16936.0
2022-10-27 13:00:00,223.78,224.23,223.33,224.18,38946.0,218.2267,218.6656,217.7879,218.6168,38946.0
2022-10-27 13:10:00,224.11,224.33,223.79,224.24,21880.0,218.5485,218.7631,218.2365,218.6753,21880.0
2022-10-27 13:20:00,224.33,224.52,223.79,223.8,9069.0,218.7631,218.9484,218.2365,218.2462,9069.0
2022-10-27 13:30:00,223.88,223.88,223.21,223.25,6044.0,218.3242,218.3242,217.6709,217.7099,6044.0
2022-10-27 13:40:00,223.24,223.35,222.96,223.05,8109.0,217.7001,217.8074,217.4271,217.5148,8109.0
2022-10-27 13:50:00,223.06,223.08,222.37,222.37,11359.0,217.5246,217.5441,216.8517,216.8517,11359.0
2022-10-27 14:00:00,222.42,222.83,222.32,222.32,23052.0,216.9005,217.3003,216.8029,216.8029,23052.0
2022-10-27 14:10:00,222.33,222.35,222.0,222.3,66173.0,216.8127,216.8322,216.4909,216.7834,66173.0
2022-10-27 14:20:00,222.36,222.37,221.56,221.56,16032.0,216.842,216.8517,216.0618,216.0618,16032.0
2022-10-27 14:30:00,221.46,221.83,221.29,221.79,18938.0,215.9643,216.3251,215.7985,216.2861,18938.0
2022-10-27 14:40:00,221.77,222.52,221.75,222.37,19917.0,216.2666,216.998,216.2471,216.8517,19917.0
2022-10-27 14:50:00,222.28,222.39,221.84,221.9,12676.0,216.7639,216.8712,216.3349,216.3934,12676.0
2022-10-27 15:00:00,221.97,222.64,221.97,222.03,16436.0,216.4616,217.115,216.4616,216.5201,16436.0
2022-10-27 15:10:00,222.07,223.12,222.0,223.0,35983.0,216.5592,217.5831,216.4909,217.4661,35983.0
2022-10-27 15:20:00,222.99,223.21,222.58,222.91,16329.0,217.4563,217.6709,217.0565,217.3783,16329.0
2022-10-27 15:30:00,222.91,223.43,222.83,223.26,52683.0,217.3783,217.8854,217.3003,217.7196,52683.0
2022-10-27 15:40:00,223.17,223.36,222.71,223.05,61837.0,217.6319,217.8171,217.1833,217.5148,61837.0
2022-10-27 15:50:00,223.13,223.17,221.81,222.08,193073.0,217.5928,217.6319,216.3056,216.5689,193073.0
2022-10-28 09:30:00,221.83,223.2,221.65,222.91,12018.0,216.3251,217.6611,216.1496,217.3783,12018.0
2022-10-28 09:40:00,223.37,224.41,222.92,223.13,11200.0,217.8269,218.8411,217.3881,217.5928,11200.0
2022-10-28 09:50:00,223.03,223.78,223.0,223.59,16819.0,217.4953,218.2267,217.4661,218.0414,16819.0
2022-10-28 10:00:00,223.59,224.57,221.84,222.28,16753.0,218.0414,218.9971,216.3349,216.7639,16753.0
2022-10-28 10:10:00,222.27,223.58,221.6,223.36,9387.0,216.7542,218.0317,216.1008,217.8171,9387.0
2022-10-28 10:20:00,223.33,224.16,222.77,224.06,14025.0,217.7879,218.5973,217.2418,218.4998,14025.0
2022-10-28 10:30:00,224.05,224.51,223.85,224.02,7549.0,218.49,218.9386,218.295,218.4608,7549.0
2022-10-28 10:40:00,224.1,224.64,224.05,224.52,15495.0,218.5388,219.0654,218.49,218.9484,15495.0
2022-10-28 10:50:00,224.73,225.34,224.66,225.18,13241.0,219.1531,219.748,219.0849,219.592,13241.0
2022-10-28 11:00:00,225.11,225.45,224.95,225.43,11197.0,219.5237,219.8553,219.3677,219.8358,11197.0
2022-10-28 11:10:00,225.63,225.94,225.34,225.44,10308.0,220.0308,220.3331,219.748,219.8455,10308.0
2022-10-28 11:20:00,225.44,225.74,225.2,225.64,10452.0,219.8455,220.1381,219.6115,220.0406,10452.0
2022-10-28 11:30:00,225.6,225.83,225.18,225.63,9736.0,220.0016,220.2258,219.592,220.0308,9736.0
2022-10-28 11:40:00,225.63,226.41,225.63,226.23,13315.0,220.0308,220.7915,220.0308,220.6159,13315.0
2022-10-28 11:50:00,226.34,226.53,226.07,226.11,11303.0,220.7232,220.9085,220.4599,220.4989,11303.0
2022-10-28 12:00:00,226.17,226.45,225.88,226.43,17719.0,220.5574,220.8305,220.2746,220.811,17719.0
2022-10-28 12:10:00,226.46,227.25,226.38,227.13,51494.0,220.8402,221.6106,220.7622,221.4936,51494.0
2022-10-28 12:20:00,227.13,227.37,227.05,227.34,45005.0,221.4936,221.7276,221.4156,221.6984,45005.0
2022-10-28 12:30:00,227.38,227.61,226.59,226.64,34409.0,221.7374,221.9617,220.967,221.0157,34409.0
2022-10-28 12:40:00,226.56,226.76,226.36,226.6,6465.0,220.9377,221.1328,220.7427,220.9767,6465.0
2022-10-28 12:50:00,226.65,226.74,226.41,226.49,14517.0,221.0255,221.1133,220.7915,220.8695,14517.0
2022-10-28 13:00:00,226.56,226.66,226.27,226.39,58509.0,220.9377,221.0352,220.6549,220.7719,58509.0
2022-10-28 13:10:00,226.39,226.62,226.06,226.11,8670.0,220.7719,220.9962,220.4501,220.4989,8670.0
2022-10-28 13:20:00,226.06,226.06,225.62,225.78,5758.0,220.4501,220.4501,220.0211,220.1771,5758.0
2022-10-28 13:30:00,225.79,226.01,225.71,225.86,11004.0,220.1868,220.4014,220.1088,220.2551,11004.0
2022-10-28 13:40:00,225.88,226.28,225.87,226.24,10976.0,220.2746,220.6647,220.2649,220.6257,10976.0
2022-10-28 13:50:00,226.23,226.6,226.16,226.2,83404.0,220.6159,220.9767,220.5477,220.5867,83404.0
2022-10-28 14:00:00,226.24,226.48,225.84,225.92,6802.0,220.6257,220.8597,220.2356,220.3136,6802.0
2022-10-28 14:10:00,226.0,226.15,225.89,225.99,10806.0,220.3916,220.5379,220.2844,220.3819,10806.0
2022-10-28 14:20:00,226.03,226.46,226.01,226.12,9358.0,220.4209,220.8402,220.4014,220.5086,9358.0
2022-10-28 14:30:00,226.08,226.53,225.87,226.44,14049.0,220.4696,220.9085,220.2649,220.8207,14049.0
2022-10-28 14:40:00,226.4,226.66,226.38,226.61,15009.0,220.7817,221.0352,220.7622,220.9865,15009.0
2022-10-28 14:50:00,226.61,227.13,226.61,227.05,11041.0,220.9865,221.4936,220.9865,221.4156,11041.0
2022-10-28 15:00:00,227.08,227.42,226.93,227.25,13015.0,221.4448,221.7764,221.2985,221.6106,13015.0
2022-10-28 15:10:00,227.26,227.39,226.82,227.06,11489.0,221.6204,221.7471,221.1913,221.4253,11489.0
2022-10-28 15:20:00,227.06,227.11,226.61,226.93,13806.0,221.4253,221.4741,220.9865,221.2985,13806.0
2022-10-28 15:30:00,226.87,227.05,226.63,226.9,25624.0,221.24,221.4156,221.006,221.2693,25624.0
2022-10-28 15:40:00,226.85,227.01,226.36,226.59,28451.0,221.2205,221.3766,220.7427,220.967,28451.0
2022-10-28 15:50:00,226.59,226.6,225.99,226.26,170823.0,220.967,220.9767,220.3819,220.6452,170823.0
2022-10-31 09:30:00,225.2,226.89,224.19,226.13,25118.0,219.6115,221.2595,218.6265,220.5184,25118.0
2022-10-31 09:40:00,226.17,227.06,225.0,225.1,23640.0,220.5574,221.4253,219.4164,219.514,23640.0
2022-10-31 09:50:00,224.86,226.17,224.75,225.43,27026.0,219.2799,220.5574,219.1726,219.8358,27026.0
2022-10-31 10:00:00,225.41,226.02,225.26,225.59,26956.0,219.8163,220.4111,219.67,219.9918,26956.0
2022-10-31 10:10:00,225.59,226.16,225.2,226.0,32619.0,219.9918,220.5477,219.6115,220.3916,32619.0
2022-10-31 10:20:00,226.0,226.29,225.52,225.52,12256.0,220.3916,220.6744,219.9235,219.9235,12256.0
2022-10-31 10:30:00,225.65,225.77,225.5,225.67,7870.0,220.0503,220.1673,219.904,220.0698,7870.0
2022-10-31 10:40:00,225.67,226.62,225.66,226.08,18151.0,220.0698,220.9962,220.0601,220.4696,18151.0
2022-10-31 10:50:00,226.16,226.18,225.53,225.76,7585.0,220.5477,220.5672,219.9333,220.1576,7585.0
2022-10-31 11:00:00,225.9,226.23,225.66,225.94,16415.0,220.2941,220.6159,220.0601,220.3331,16415.0
2022-10-31 11:10:00,225.94,226.54,225.88,226.46,10911.0,220.3331,220.9182,220.2746,220.8402,10911.0
2022-10-31 11:20:00,226.34,226.86,226.31,226.62,8362.0,220.7232,221.2303,220.6939,220.9962,8362.0
2022-10-31 11:30:00,226.6,227.17,226.6,226.75,8153.0,220.9767,221.5326,220.9767,221.123,8153.0
2022-10-31 11:40:00,226.89,227.9,226.76,227.6,7042.0,221.2595,222.2445,221.1328,221.9519,7042.0
2022-10-31 11:50:00,227.53,228.31,226.89,227.15,11845.0,221.8837,222.6443,221.2595,221.5131,11845.0
2022-10-31 12:00:00,227.14,227.14,226.59,226.69,5792.0,221.5033,221.5033,220.967,221.0645,5792.0
2022-10-31 12:10:00,226.69,227.66,226.68,227.28,8960.0,221.0645,222.0104,221.0548,221.6399,8960.0
2022-10-31 12:20:00,227.26,227.43,226.94,227.17,10608.0,221.6204,221.7861,221.3083,221.5326,10608.0
2022-10-31 12:30:00,227.11,227.18,226.3,226.3,5776.0,221.4741,221.5423,220.6842,220.6842,5776.0
2022-10-31 12:40:00,226.29,226.42,226.1,226.27,9806.0,220.6744,220.8012,220.4891,220.6549,9806.0
2022-10-31 12:50:00,226.2,226.76,226.04,226.66,11609.0,220.5867,221.1328,220.4306,221.0352,11609.0
2022-10-31 13:00:00,226.65,226.77,225.93,226.23,22676.0,221.0255,221.1425,220.3234,220.6159,22676.0
2022-10-31 13:10:00,226.06,226.5,225.4,226.5,12871.0,220.4501,220.8792,219.8065,220.8792,12871.0
2022-10-31 13:20:00,226.56,227.28,226.47,227.27,13561.0,220.9377,221.6399,220.85,221.6301,13561.0
2022-10-31 13:30:00,227.28,227.44,226.8,226.92,14969.0,221.6399,221.7959,221.1718,221.2888,14969.0
2022-10-31 13:40:00,226.83,227.01,226.17,226.18,17710.0,221.201,221.3766,220.5574,220.5672,17710.0
2022-10-31 13:50:00,226.28,226.38,225.91,226.17,13065.0,220.6647,220.7622,220.3039,220.5574,13065.0
2022-10-31 14:00:00,226.17,226.37,225.78,225.88,25056.0,220.5574,220.7524,220.1771,220.2746,25056.0
2022-10-31 14:10:00,225.82,226.02,225.59,225.87,23704.0,220.2161,220.4111,219.9918,220.2649,23704.0
2022-10-31 14:20:00,225.84,226.28,225.75,225.77,18890.0,220.2356,220.6647,220.1478,220.1673,18890.0
2022-10-31 14:30:00,225.76,226.38,225.66,226.36,12900.0,220.1576,220.7622,220.0601,220.7427,12900.0
2022-10-31 14:40:00,226.28,226.34,226.08,226.09,10285.0,220.6647,220.7232,220.4696,220.4794,10285.0
2022-10-31 14:50:00,226.1,226.43,225.74,225.75,11445.0,220.4891,220.811,220.1381,220.1478,11445.0
2022-10-31 15:00:00,225.81,225.82,225.42,225.45,9850.0,220.2063,220.2161,219.826,219.8553,9850.0
2022-10-31 15:10:00,225.46,225.8,225.41,225.7,16124.0,219.865,220.1966,219.8163,220.0991,16124.0
2022-10-31 15:20:00,225.69,226.27,225.68,226.26,23393.0,220.0893,220.6549,220.0796,220.6452,23393.0
2022-10-31 15:30:00,226.27,226.69,225.97,226.52,22402.0,220.6549,221.0645,220.3624,220.8987,22402.0
2022-10-31 15:40:00,226.55,226.65,225.92,225.99,34851.0,220.928,221.0255,220.3136,220.3819,34851.0
2022-10-31 15:50:00,226.03,226.25,224.85,225.13,171391.0,220.4209,220.6354,219.2702,219.5432,171391.0
2022-11-01 09:30:00,227.04,227.59,225.83,225.98,30955.0,221.4058,221.9422,220.2258,220.3721,30955.0
2022-11-01 09:40:00,225.97,226.7,224.29,225.01,126153.0,220.3624,221.0743,218.7241,219.4262,126153.0
2022-11-01 09:50:00,224.87,226.49,224.78,225.1,21283.0,219.2897,220.8695,219.2019,219.514,21283.0
2022-11-01 10:00:00,225.56,225.56,223.79,224.43,21640.0,219.9625,219.9625,218.2365,218.8606,21640.0
2022-11-01 10:10:00,224.41,224.68,223.99,224.28,44159.0,218.8411,219.1044,218.4315,218.7143,44159.0
2022-11-01 10:20:00,224.27,224.71,223.86,224.19,32590.0,218.7046,219.1336,218.3047,218.6265,32590.0
2022-11-01 10:30:00,224.01,224.64,223.6,223.75,64573.0,218.451,219.0654,218.0512,218.1975,64573.0
2022-11-01 10:40:00,223.77,223.77,222.36,222.36,9008.0,218.217,218.217,216.842,216.842,9008.0
2022-11-01 10:50:00,222.52,222.79,221.65,221.77,15780.0,216.998,217.2613,216.1496,216.2666,15780.0
2022-11-01 11:00:00,221.84,222.55,221.43,221.81,41991.0,216.3349,217.0272,215.935,216.3056,41991.0
2022-11-01 11:10:00,221.97,222.55,221.6,222.11,12450.0,216.4616,217.0272,216.1008,216.5982,12450.0
2022-11-01 11:20:00,222.2,223.35,222.02,223.25,8881.0,216.6859,217.8074,216.5104,217.7099,8881.0
2022-11-01 11:30:00,223.12,223.72,223.01,223.43,32904.0,217.5831,218.1682,217.4758,217.8854,32904.0
2022-11-01 11:40:00,223.38,224.14,223.16,223.95,16763.0,217.8366,218.5778,217.6221,218.3925,16763.0
2022-11-01 11:50:00,223.91,224.24,223.71,223.97,49882.0,218.3535,218.6753,218.1585,218.412,49882.0
2022-11-01 12:00:00,223.98,224.53,223.92,223.93,24774.0,218.4218,218.9581,218.3632,218.373,24774.0
2022-11-01 12:10:00,223.98,223.98,223.2,223.25,5307.0,218.4218,218.4218,217.6611,217.7099,5307.0
2022-11-01 12:20:00,223.26,223.57,222.78,222.99,8670.0,217.7196,218.0219,217.2515,217.4563,8670.0
2022-11-01 12:30:00,222.9,223.37,222.9,223.26,6865.0,217.3686,217.8269,217.3686,217.7196,6865.0
2022-11-01 12:40:00,223.31,224.0,223.3,224.0,6932.0,217.7684,218.4413,217.7586,218.4413,6932.0
2022-11-01 12:50:00,224.0,224.01,223.64,223.93,7131.0,218.4413,218.451,218.0902,218.373,7131.0
2022-11-01 13:00:00,223.94,223.96,223.29,223.93,17985.0,218.3827,218.4023,217.7489,218.373,17985.0
2022-11-01 13:10:00,223.88,224.16,223.76,224.09,44581.0,218.3242,218.5973,218.2072,218.529,44581.0
2022-11-01 13:20:00,224.06,224.18,223.33,223.42,11986.0,218.4998,218.6168,217.7879,217.8757,11986.0
2022-11-01 13:30:00,223.3,223.33,223.06,223.17,8385.0,217.7586,217.7879,217.5246,217.6319,8385.0
2022-11-01 13:40:00,223.25,223.95,223.24,223.9,18921.0,217.7099,218.3925,217.7001,218.3437,18921.0
2022-11-01 13:50:00,223.9,224.12,223.73,224.07,24090.0,218.3437,218.5583,218.178,218.5095,24090.0
2022-11-01 14:00:00,224.12,224.37,223.94,224.32,14599.0,218.5583,218.8021,218.3827,218.7533,14599.0
2022-11-01 14:10:00,224.23,224.28,223.9,223.9,6799.0,218.6656,218.7143,218.3437,218.3437,6799.0
2022-11-01 14:20:00,223.91,224.07,223.76,224.04,8236.0,218.3535,218.5095,218.2072,218.4803,8236.0
2022-11-01 14:30:00,223.98,224.1,223.59,223.68,43604.0,218.4218,218.5388,218.0414,218.1292,43604.0
2022-11-01 14:40:00,223.75,224.02,223.75,223.89,17026.0,218.1975,218.4608,218.1975,218.334,17026.0
2022-11-01 14:50:00,223.88,224.5,223.88,224.5,30684.0,218.3242,218.9289,218.3242,218.9289,30684.0
2022-11-01 15:00:00,224.47,224.98,224.27,224.9,23596.0,218.8996,219.3969,218.7046,219.3189,23596.0
2022-11-01 15:10:00,224.88,224.93,224.44,224.88,25195.0,219.2994,219.3482,218.8703,219.2994,25195.0
2022-11-01 15:20:00,224.89,224.93,224.76,224.81,20895.0,219.3092,219.3482,219.1824,219.2312,20895.0
2022-11-01 15:30:00,224.84,224.96,224.8,224.81,33304.0,219.2604,219.3774,219.2214,219.2312,33304.0
2022-11-01 15:40:00,224.81,225.0,224.72,224.94,48948.0,219.2312,219.4164,219.1434,219.3579,48948.0
2022-11-01 15:50:00,224.98,225.2,224.7,224.7,213597.0,219.3969,219.6115,219.1239,219.1239,213597.0
2022-11-02 09:30:00,225.0,225.19,223.18,224.27,24632.0,219.4164,219.6017,217.6416,218.7046,24632.0
2022-11-02 09:40:00,224.28,224.83,223.52,224.41,16455.0,218.7143,219.2507,217.9732,218.8411,16455.0
2022-11-02 09:50:00,224.4,224.68,224.17,224.35,13004.0,218.8313,219.1044,218.607,218.7826,13004.0
2022-11-02 10:00:00,224.09,224.53,223.76,224.44,11615.0,218.529,218.9581,218.2072,218.8703,11615.0
2022-11-02 10:10:00,224.44,225.42,224.28,224.32,27301.0,218.8703,219.826,218.7143,218.7533,27301.0
2022-11-02 10:20:00,224.31,224.47,223.7,224.14,7769.0,218.7436,218.8996,218.1487,218.5778,7769.0
2022-11-02 10:30:00,224.41,224.55,223.67,223.85,8958.0,218.8411,218.9776,218.1194,218.295,8958.0
2022-11-02 10:40:00,223.92,224.33,223.36,223.7,17262.0,218.3632,218.7631,217.8171,218.1487,17262.0
2022-11-02 10:50:00,223.47,223.83,223.18,223.19,7942.0,217.9244,218.2755,217.6416,217.6514,7942.0
2022-11-02 11:00:00,223.28,224.17,223.28,223.71,7140.0,217.7391,218.607,217.7391,218.1585,7140.0
2022-11-02 11:10:00,223.71,224.18,223.64,223.87,24691.0,218.1585,218.6168,218.0902,218.3145,24691.0
2022-11-02 11:20:00,223.87,224.18,223.52,223.84,19306.0,218.3145,218.6168,217.9732,218.2852,19306.0
2022-11-02 11:30:00,223.83,223.89,223.41,223.75,12395.0,218.2755,218.334,217.8659,218.1975,12395.0
2022-11-02 11:40:00,223.64,223.94,223.49,223.74,6525.0,218.0902,218.3827,217.9439,218.1877,6525.0
2022-11-02 11:50:00,223.81,223.92,223.3,223.35,9831.0,218.256,218.3632,217.7586,217.8074,9831.0
2022-11-02 12:00:00,223.19,223.41,222.78,222.93,6187.0,217.6514,217.8659,217.2515,217.3978,6187.0
2022-11-02 12:10:00,222.94,223.12,222.38,222.53,15142.0,217.4076,217.5831,216.8615,217.0077,15142.0
2022-11-02 12:20:00,222.43,222.55,222.02,222.17,12073.0,216.9102,217.0272,216.5104,216.6567,12073.0
2022-11-02 12:30:00,222.17,222.24,221.62,221.86,10539.0,216.6567,216.7249,216.1203,216.3544,10539.0
2022-11-02 12:40:00,221.95,222.57,221.87,222.36,8575.0,216.4421,217.0467,216.3641,216.842,8575.0
2022-11-02 12:50:00,222.43,222.5,222.28,222.38,6441.0,216.9102,216.9785,216.7639,216.8615,6441.0
2022-11-02 13:00:00,222.29,222.55,221.98,221.99,34326.0,216.7737,217.0272,216.4714,216.4811,34326.0
2022-11-02 13:10:00,222.03,222.09,221.68,222.03,13358.0,216.5201,216.5787,216.1788,216.5201,13358.0
2022-11-02 13:20:00,222.03,222.27,221.91,222.26,8514.0,216.5201,216.7542,216.4031,216.7444,8514.0
2022-11-02 13:30:00,222.26,222.38,222.0,222.38,7686.0,216.7444,216.8615,216.4909,216.8615,7686.0
2022-11-02 13:40:00,222.47,222.89,222.3,222.78,29795.0,216.9492,217.3588,216.7834,217.2515,29795.0
2022-11-02 13:50:00,222.67,222.93,222.36,222.47,33704.0,217.1443,217.3978,216.842,216.9492,33704.0
2022-11-02 14:00:00,222.47,224.21,221.8,223.97,95945.0,216.9492,218.646,216.2959,218.412,95945.0
2022-11-02 14:10:00,224.05,224.79,223.55,224.06,23397.0,218.49,219.2117,218.0024,218.4998,23397.0
2022-11-02 14:20:00,224.31,224.79,223.96,224.72,32248.0,218.7436,219.2117,218.4023,219.1434,32248.0
2022-11-02 14:30:00,224.88,225.11,221.81,222.22,28407.0,219.2994,219.5237,216.3056,216.7054,28407.0
2022-11-02 14:40:00,222.49,223.63,221.72,221.75,18602.0,216.9687,218.0804,216.2178,216.2471,18602.0
2022-11-02 14:50:00,221.58,221.58,218.9,219.76,22863.0,216.0813,216.0813,213.4678,214.3065,22863.0
2022-11-02 15:00:00,219.6,220.61,219.41,220.61,33730.0,214.1504,215.1354,213.9652,215.1354,33730.0
2022-11-02 15:10:00,220.48,220.48,218.31,218.37,20321.0,215.0086,215.0086,212.8925,212.951,20321.0
2022-11-02 15:20:00,218.31,218.4,216.57,216.7,28087.0,212.8925,212.9802,211.1956,211.3224,28087.0
2022-11-02 15:30:00,216.73,217.56,216.44,217.29,42691.0,211.3517,212.1611,211.0689,211.8978,42691.0
2022-11-02 15:40:00,217.18,217.24,216.09,216.41,50422.0,211.7905,211.849,210.7276,211.0396,50422.0
2022-11-02 15:50:00,216.43,216.43,215.43,215.64,137472.0,211.0591,211.0591,210.0839,210.2887,137472.0
2022-11-03 09:30:00,212.4,213.94,211.87,213.69,21525.0,207.1291,208.6309,206.6123,208.3871,21525.0
2022-11-03 09:40:00,213.71,214.46,213.12,213.22,32952.0,208.4066,209.138,207.8313,207.9288,32952.0
2022-11-03 09:50:00,213.12,213.37,212.23,213.37,23361.0,207.8313,208.0751,206.9633,208.0751,23361.0
2022-11-03 10:00:00,214.14,215.99,213.36,215.16,23025.0,208.8259,210.63,208.0653,209.8206,23025.0
2022-11-03 10:10:00,215.14,216.83,215.14,216.82,19889.0,209.8011,211.4492,209.8011,211.4394,19889.0
2022-11-03 10:20:00,216.84,218.73,216.83,218.41,23587.0,211.4589,213.302,211.4492,212.99,23587.0
2022-11-03 10:30:00,218.41,218.41,216.49,216.49,11351.0,212.99,212.99,211.1176,211.1176,11351.0
2022-11-03 10:40:00,216.41,218.17,216.16,218.15,46960.0,211.0396,212.7559,210.7958,212.7364,46960.0
2022-11-03 10:50:00,217.97,218.98,217.54,218.91,14923.0,212.5609,213.5458,212.1416,213.4776,14923.0
2022-11-03 11:00:00,218.89,218.89,218.01,218.3,10063.0,213.4581,213.4581,212.5999,212.8827,10063.0
2022-11-03 11:10:00,218.14,218.44,217.84,218.21,10424.0,212.7267,213.0192,212.4341,212.7949,10424.0
2022-11-03 11:20:00,218.17,218.48,217.6,218.16,8552.0,212.7559,213.0582,212.2001,212.7462,8552.0
2022-11-03 11:30:00,218.05,218.43,217.4,218.37,11831.0,212.6389,213.0095,212.005,212.951,11831.0
2022-11-03 11:40:00,218.29,218.46,217.92,218.12,7896.0,212.873,213.0387,212.5121,212.7072,7896.0
2022-11-03 11:50:00,218.22,218.53,217.95,218.18,6459.0,212.8047,213.107,212.5414,212.7657,6459.0
2022-11-03 12:00:00,218.21,218.46,217.89,218.09,8594.0,212.7949,213.0387,212.4829,212.6779,8594.0
2022-11-03 12:10:00,218.36,219.38,218.35,219.1,30149.0,212.9412,213.9359,212.9315,213.6629,30149.0
2022-11-03 12:20:00,219.11,219.55,218.95,219.16,24235.0,213.6726,214.1017,213.5166,213.7214,24235.0
2022-11-03 12:30:00,219.03,219.33,218.58,218.58,30934.0,213.5946,213.8871,213.1558,213.1558,30934.0
2022-11-03 12:40:00,218.6,219.19,218.53,219.06,6331.0,213.1753,213.7506,213.107,213.6238,6331.0
2022-11-03 12:50:00,219.16,219.86,219.07,219.4,11310.0,213.7214,214.404,213.6336,213.9554,11310.0
2022-11-03 13:00:00,219.34,219.49,219.09,219.25,16071.0,213.8969,214.0432,213.6531,213.8091,16071.0
2022-11-03 13:10:00,219.17,219.19,218.83,218.83,8911.0,213.7311,213.7506,213.3996,213.3996,8911.0
2022-11-03 13:20:00,218.75,218.93,218.51,218.86,5463.0,213.3215,213.4971,213.0875,213.4288,5463.0
2022-11-03 13:30:00,218.81,219.1,218.52,218.87,12539.0,213.3801,213.6629,213.0972,213.4386,12539.0
2022-11-03 13:40:00,218.94,218.98,218.25,218.26,36592.0,213.5068,213.5458,212.8339,212.8437,36592.0
2022-11-03 13:50:00,218.31,218.43,217.58,217.58,15860.0,212.8925,213.0095,212.1806,212.1806,15860.0
2022-11-03 14:00:00,217.63,218.29,217.31,218.07,16543.0,212.2293,212.873,211.9173,212.6584,16543.0
2022-11-03 14:10:00,217.97,218.18,217.81,218.18,12744.0,212.5609,212.7657,212.4049,212.7657,12744.0
2022-11-03 14:20:00,218.31,219.03,218.19,218.87,44303.0,212.8925,213.5946,212.7754,213.4386,44303.0
2022-11-03 14:30:00,218.88,219.08,218.62,218.72,15590.0,213.4483,213.6434,213.1948,213.2923,15590.0
2022-11-03 14:40:00,218.72,219.41,218.64,219.37,13555.0,213.2923,213.9652,213.2143,213.9262,13555.0
2022-11-03 14:50:00,219.53,219.75,219.1,219.74,55568.0,214.0822,214.2967,213.6629,214.287,55568.0
2022-11-03 15:00:00,219.77,219.82,219.42,219.61,13291.0,214.3162,214.365,213.9749,214.1602,13291.0
2022-11-03 15:10:00,219.56,219.72,219.34,219.46,55883.0,214.1114,214.2675,213.8969,214.0139,55883.0
2022-11-03 15:20:00,219.51,219.95,219.32,219.63,31484.0,214.0627,214.4918,213.8774,214.1797,31484.0
2022-11-03 15:30:00,219.61,219.68,218.77,218.96,31791.0,214.1602,214.2285,213.341,213.5263,31791.0
2022-11-03 15:40:00,218.85,219.01,218.25,218.56,104595.0,213.4191,213.5751,212.8339,213.1363,104595.0
2022-11-03 15:50:00,218.56,218.58,217.11,217.18,155981.0,213.1363,213.1558,211.7222,211.7905,155981.0
2022-11-04 09:30:00,220.53,221.07,218.8,219.47,17664.0,215.0574,215.584,213.3703,214.0237,17664.0
2022-11-04 09:40:00,219.52,219.52,216.89,216.89,66392.0,214.0724,214.0724,211.5077,211.5077,66392.0
2022-11-04 09:50:00,217.08,217.73,216.8,217.24,38149.0,211.693,212.3269,211.4199,211.849,38149.0
2022-11-04 10:00:00,217.38,218.04,216.76,217.65,58988.0,211.9855,212.6292,211.3809,212.2488,58988.0
2022-11-04 10:10:00,217.63,219.12,217.42,217.44,12576.0,212.2293,213.6824,212.0245,212.0441,12576.0
2022-11-04 10:20:00,217.21,219.02,216.99,218.55,17795.0,211.8198,213.5848,211.6052,213.1265,17795.0
2022-11-04 10:30:00,218.63,218.63,217.32,217.52,17840.0,213.2045,213.2045,211.927,212.1221,17840.0
2022-11-04 10:40:00,217.63,218.34,217.26,217.41,16190.0,212.2293,212.9217,211.8685,212.0148,16190.0
2022-11-04 10:50:00,217.55,217.58,216.91,216.91,23145.0,212.1513,212.1806,211.5272,211.5272,23145.0
2022-11-04 11:00:00,217.01,217.65,216.48,216.65,34895.0,211.6247,212.2488,211.1079,211.2737,34895.0
2022-11-04 11:10:00,216.58,216.65,215.97,216.04,40726.0,211.2054,211.2737,210.6105,210.6788,40726.0
2022-11-04 11:20:00,216.17,216.71,215.58,215.59,21121.0,210.8056,211.3322,210.2302,210.24,21121.0
2022-11-04 11:30:00,215.5,215.92,214.95,215.31,11822.0,210.1522,210.5618,209.6158,209.9669,11822.0
2022-11-04 11:40:00,215.23,215.4,214.4,214.4,6608.0,209.8889,210.0547,209.0795,209.0795,6608.0
2022-11-04 11:50:00,214.4,214.41,213.52,213.62,11484.0,209.0795,209.0892,208.2213,208.3188,11484.0
2022-11-04 12:00:00,213.63,213.82,213.01,213.75,13115.0,208.3286,208.5139,207.724,208.4456,13115.0
2022-11-04 12:10:00,213.73,213.96,213.25,213.92,11824.0,208.4261,208.6504,207.958,208.6114,11824.0
2022-11-04 12:20:00,213.94,214.81,213.77,214.48,14055.0,208.6309,209.4793,208.4651,209.1575,14055.0
2022-11-04 12:30:00,214.43,214.52,213.83,213.83,11462.0,209.1087,209.1965,208.5236,208.5236,11462.0
2022-11-04 12:40:00,213.84,214.06,213.41,213.92,11550.0,208.5334,208.7479,208.1141,208.6114,11550.0
2022-11-04 12:50:00,213.94,214.25,213.82,214.09,8788.0,208.6309,208.9332,208.5139,208.7772,8788.0
2022-11-04 13:00:00,214.05,214.71,213.79,213.85,14338.0,208.7382,209.3818,208.4846,208.5431,14338.0
2022-11-04 13:10:00,213.93,214.9,213.93,214.83,11574.0,208.6212,209.5671,208.6212,209.4988,11574.0
2022-11-04 13:20:00,214.85,215.04,214.31,214.38,19032.0,209.5183,209.7036,208.9917,209.06,19032.0
2022-11-04 13:30:00,214.29,215.0,213.88,214.99,45107.0,208.9722,209.6646,208.5724,209.6548,45107.0
2022-11-04 13:40:00,214.94,215.05,214.47,214.83,13544.0,209.6061,209.7134,209.1478,209.4988,13544.0
2022-11-04 13:50:00,214.85,215.06,214.26,214.36,17664.0,209.5183,209.7231,208.943,209.0405,17664.0
2022-11-04 14:00:00,214.31,214.73,213.91,214.18,10645.0,208.9917,209.4013,208.6016,208.8649,10645.0
2022-11-04 14:10:00,214.23,214.4,213.93,214.21,11549.0,208.9137,209.0795,208.6212,208.8942,11549.0
2022-11-04 14:20:00,214.17,214.61,213.98,214.46,23363.0,208.8552,209.2843,208.6699,209.138,23363.0
2022-11-04 14:30:00,214.48,215.03,214.32,215.02,15045.0,209.1575,209.6939,209.0015,209.6841,15045.0
2022-11-04 14:40:00,215.0,215.77,214.92,215.68,14089.0,209.6646,210.4155,209.5866,210.3277,14089.0
2022-11-04 14:50:00,215.67,216.26,215.66,216.06,10575.0,210.318,210.8933,210.3082,210.6983,10575.0
2022-11-04 15:00:00,216.01,216.47,215.93,216.46,19702.0,210.6495,211.0981,210.5715,211.0884,19702.0
2022-11-04 15:10:00,216.47,216.51,215.88,215.88,16663.0,211.0981,211.1371,210.5228,210.5228,16663.0
2022-11-04 15:20:00,215.81,216.02,215.45,215.96,17055.0,210.4545,210.6593,210.1034,210.6008,17055.0
2022-11-04 15:30:00,215.91,216.26,215.65,216.09,21137.0,210.552,210.8933,210.2985,210.7276,21137.0
2022-11-04 15:40:00,216.03,216.49,215.9,216.14,57810.0,210.669,211.1176,210.5423,210.7763,57810.0
2022-11-04 15:50:00,216.12,216.44,215.68,216.44,164263.0,210.7568,211.0689,210.3277,211.0689,164263.0
2022-11-07 09:30:00,217.59,218.05,216.29,216.54,9142.0,212.1903,212.6389,210.9226,211.1664,9142.0
2022-11-07 09:40:00,216.55,217.51,215.85,216.76,9617.0,211.1761,212.1123,210.4935,211.3809,9617.0
2022-11-07 09:50:00,216.68,217.07,215.92,215.98,9384.0,211.3029,211.6832,210.5618,210.6203,9384.0
2022-11-07 10:00:00,215.8,217.78,215.71,216.56,16535.0,210.4447,212.3756,210.357,211.1859,16535.0
2022-11-07 10:10:00,216.74,217.29,216.6,216.89,14250.0,211.3614,211.8978,211.2249,211.5077,14250.0
2022-11-07 10:20:00,216.88,216.88,215.81,216.64,18667.0,211.4979,211.4979,210.4545,211.2639,18667.0
2022-11-07 10:30:00,216.86,217.09,216.41,216.62,6918.0,211.4784,211.7027,211.0396,211.2444,6918.0
2022-11-07 10:40:00,216.72,217.28,216.72,216.84,74157.0,211.3419,211.888,211.3419,211.4589,74157.0
2022-11-07 10:50:00,216.76,217.06,216.58,216.85,10173.0,211.3809,211.6735,211.2054,211.4687,10173.0
2022-11-07 11:00:00,216.91,217.42,216.61,216.77,14783.0,211.5272,212.0245,211.2346,211.3907,14783.0
2022-11-07 11:10:00,216.86,216.92,216.55,216.63,7945.0,211.4784,211.537,211.1761,211.2542,7945.0
2022-11-07 11:20:00,216.56,217.15,216.5,216.98,12627.0,211.1859,211.7612,211.1274,211.5955,12627.0
2022-11-07 11:30:00,216.87,217.21,216.36,217.11,16953.0,211.4882,211.8198,210.9909,211.7222,16953.0
2022-11-07 11:40:00,216.99,216.99,216.49,216.97,24753.0,211.6052,211.6052,211.1176,211.5857,24753.0
2022-11-07 11:50:00,216.92,217.53,216.92,217.4,8376.0,211.537,212.1318,211.537,212.005,8376.0
2022-11-07 12:00:00,217.34,217.68,217.18,217.45,12627.0,211.9465,212.2781,211.7905,212.0538,12627.0
2022-11-07 12:10:00,217.56,218.5,217.55,218.39,4745.0,212.1611,213.0777,212.1513,212.9705,4745.0
2022-11-07 12:20:00,218.39,219.12,218.39,218.75,10229.0,212.9705,213.6824,212.9705,213.3215,10229.0
2022-11-07 12:30:00,218.73,219.43,218.57,219.24,13240.0,213.302,213.9847,213.146,213.7994,13240.0
2022-11-07 12:40:00,219.4,219.73,219.25,219.47,16726.0,213.9554,214.2772,213.8091,214.0237,16726.0
2022-11-07 12:50:00,219.46,219.62,219.17,219.62,8717.0,214.0139,214.17,213.7311,214.17,8717.0
2022-11-07 13:00:00,219.48,220.1,219.43,219.91,12575.0,214.0334,214.638,213.9847,214.4528,12575.0
2022-11-07 13:10:00,219.91,220.1,219.6,219.62,11439.0,214.4528,214.638,214.1504,214.17,11439.0
2022-11-07 13:20:00,219.5,219.52,218.75,219.14,9693.0,214.0529,214.0724,213.3215,213.7019,9693.0
2022-11-07 13:30:00,219.18,219.21,218.68,219.01,10458.0,213.7409,213.7701,213.2533,213.5751,10458.0
2022-11-07 13:40:00,219.0,219.28,218.86,218.98,16122.0,213.5653,213.8384,213.4288,213.5458,16122.0
2022-11-07 13:50:00,218.99,219.66,218.97,219.66,6931.0,213.5556,214.209,213.5361,214.209,6931.0
2022-11-07 14:00:00,219.66,220.12,219.66,220.07,15586.0,214.209,214.6575,214.209,214.6088,15586.0
2022-11-07 14:10:00,220.05,220.61,220.05,220.56,10953.0,214.5893,215.1354,214.5893,215.0866,10953.0
2022-11-07 14:20:00,220.51,220.87,220.19,220.77,16986.0,215.0379,215.3889,214.7258,215.2914,16986.0
2022-11-07 14:30:00,220.76,220.97,220.73,220.83,8630.0,215.2817,215.4865,215.2524,215.3499,8630.0
2022-11-07 14:40:00,220.92,220.97,220.55,220.64,9801.0,215.4377,215.4865,215.0769,215.1646,9801.0
2022-11-07 14:50:00,220.65,220.73,220.32,220.41,11589.0,215.1744,215.2524,214.8526,214.9403,11589.0
2022-11-07 15:00:00,220.41,220.8,220.41,220.74,11487.0,214.9403,215.3207,214.9403,215.2622,11487.0
2022-11-07 15:10:00,220.72,221.37,220.69,221.32,11644.0,215.2427,215.8765,215.2134,215.8278,11644.0
2022-11-07 15:20:00,221.3,221.53,221.14,221.53,17139.0,215.8083,216.0326,215.6522,216.0326,17139.0
2022-11-07 15:30:00,221.53,221.85,221.46,221.8,29044.0,216.0326,216.3446,215.9643,216.2959,29044.0
2022-11-07 15:40:00,221.75,221.88,221.48,221.82,37767.0,216.2471,216.3739,215.9838,216.3154,37767.0
2022-11-07 15:50:00,221.87,222.04,221.07,221.39,85112.0,216.3641,216.5299,215.584,215.896,85112.0
2022-11-08 09:30:00,223.53,224.6,221.75,222.11,29234.0,217.9829,219.0264,216.2471,216.5982,29234.0
2022-11-08 09:40:00,221.85,223.32,221.85,223.29,11377.0,216.3446,217.7781,216.3446,217.7489,11377.0
2022-11-08 09:50:00,223.22,224.18,222.88,223.59,20657.0,217.6806,218.6168,217.3491,218.0414,20657.0
2022-11-08 10:00:00,223.81,224.52,223.14,224.45,20734.0,218.256,218.9484,217.6026,218.8801,20734.0
2022-11-08 10:10:00,224.43,225.13,223.76,225.12,62594.0,218.8606,219.5432,218.2072,219.5335,62594.0
2022-11-08 10:20:00,225.13,225.31,224.27,224.7,8484.0,219.5432,219.7187,218.7046,219.1239,8484.0
2022-11-08 10:30:00,224.51,225.15,224.42,225.0,7684.0,218.9386,219.5627,218.8508,219.4164,7684.0
2022-11-08 10:40:00,224.87,225.47,224.83,225.05,10083.0,219.2897,219.8748,219.2507,219.4652,10083.0
2022-11-08 10:50:00,225.09,225.19,224.23,224.8,7598.0,219.5042,219.6017,218.6656,219.2214,7598.0
2022-11-08 11:00:00,224.7,224.77,224.3,224.49,9885.0,219.1239,219.1922,218.7338,218.9191,9885.0
2022-11-08 11:10:00,224.52,225.42,224.49,225.41,7091.0,218.9484,219.826,218.9191,219.8163,7091.0
2022-11-08 11:20:00,225.09,225.67,225.09,225.49,7583.0,219.5042,220.0698,219.5042,219.8943,7583.0
2022-11-08 11:30:00,225.55,226.35,225.55,226.35,8508.0,219.9528,220.7329,219.9528,220.7329,8508.0
2022-11-08 11:40:00,226.29,226.49,225.92,226.17,7345.0,220.6744,220.8695,220.3136,220.5574,7345.0
2022-11-08 11:50:00,225.9,226.14,225.82,226.07,8270.0,220.2941,220.5282,220.2161,220.4599,8270.0
2022-11-08 12:00:00,226.06,226.15,225.88,226.02,9309.0,220.4501,220.5379,220.2746,220.4111,9309.0
2022-11-08 12:10:00,225.99,226.42,225.75,225.8,6883.0,220.3819,220.8012,220.1478,220.1966,6883.0
2022-11-08 12:20:00,225.92,226.26,225.82,225.98,6443.0,220.3136,220.6452,220.2161,220.3721,6443.0
2022-11-08 12:30:00,225.98,226.27,225.65,226.27,14022.0,220.3721,220.6549,220.0503,220.6549,14022.0
2022-11-08 12:40:00,226.17,226.97,226.17,226.8,7726.0,220.5574,221.3376,220.5574,221.1718,7726.0
2022-11-08 12:50:00,226.75,227.02,226.51,227.02,6279.0,221.123,221.3863,220.889,221.3863,6279.0
2022-11-08 13:00:00,226.94,227.55,226.91,227.55,16701.0,221.3083,221.9032,221.279,221.9032,16701.0
2022-11-08 13:10:00,227.45,228.28,227.2,227.42,37355.0,221.8056,222.615,221.5618,221.7764,37355.0
2022-11-08 13:20:00,227.33,227.33,225.39,225.39,15736.0,221.6886,221.6886,219.7968,219.7968,15736.0
2022-11-08 13:30:00,225.45,225.45,224.69,225.26,14012.0,219.8553,219.8553,219.1141,219.67,14012.0
2022-11-08 13:40:00,225.18,225.85,225.18,225.35,28351.0,219.592,220.2453,219.592,219.7578,28351.0
2022-11-08 13:50:00,225.35,225.52,224.06,224.49,12022.0,219.7578,219.9235,218.4998,218.9191,12022.0
2022-11-08 14:00:00,224.36,224.69,224.09,224.09,7110.0,218.7923,219.1141,218.529,218.529,7110.0
2022-11-08 14:10:00,224.01,224.36,223.87,224.21,8189.0,218.451,218.7923,218.3145,218.646,8189.0
2022-11-08 14:20:00,224.06,224.06,222.92,223.03,15256.0,218.4998,218.4998,217.3881,217.4953,15256.0
2022-11-08 14:30:00,222.94,223.8,222.34,223.72,7543.0,217.4076,218.2462,216.8225,218.1682,7543.0
2022-11-08 14:40:00,223.64,224.46,223.64,224.38,7888.0,218.0902,218.8898,218.0902,218.8118,7888.0
2022-11-08 14:50:00,224.31,224.73,224.26,224.29,4525.0,218.7436,219.1531,218.6948,218.7241,4525.0
2022-11-08 15:00:00,224.22,225.38,224.22,225.16,8575.0,218.6558,219.787,218.6558,219.5725,8575.0
2022-11-08 15:10:00,225.22,225.54,225.07,225.51,7722.0,219.631,219.943,219.4847,219.9138,7722.0
2022-11-08 15:20:00,225.59,225.93,225.29,225.88,10045.0,219.9918,220.3234,219.6992,220.2746,10045.0
2022-11-08 15:30:00,225.81,226.67,225.81,226.43,38918.0,220.2063,221.045,220.2063,220.811,38918.0
2022-11-08 15:40:00,226.42,226.69,226.01,226.56,31986.0,220.8012,221.0645,220.4014,220.9377,31986.0
2022-11-08 15:50:00,226.66,226.66,225.07,225.54,107434.0,221.0352,221.0352,219.4847,219.943,107434.0
2022-11-09 09:30:00,224.25,225.0,223.37,224.09,13336.0,218.6851,219.4164,217.8269,218.529,13336.0
2022-11-09 09:40:00,224.34,225.07,224.09,224.9,4674.0,218.7728,219.4847,218.529,219.3189,4674.0
2022-11-09 09:50:00,224.79,225.06,223.94,224.45,7158.0,219.2117,219.475,218.3827,218.8801,7158.0
2022-11-09 10:00:00,224.04,225.66,224.04,225.66,4563.0,218.4803,220.0601,218.4803,220.0601,4563.0
2022-11-09 10:10:00,225.54,225.95,225.03,225.94,13484.0,219.943,220.3429,219.4457,220.3331,13484.0
2022-11-09 10:20:00,225.71,225.99,224.97,225.24,7127.0,220.1088,220.3819,219.3872,219.6505,7127.0
2022-11-09 10:30:00,225.19,225.46,224.21,224.61,4751.0,219.6017,219.865,218.646,219.0361,4751.0
2022-11-09 10:40:00,224.67,225.0,224.4,224.8,6412.0,219.0946,219.4164,218.8313,219.2214,6412.0
2022-11-09 10:50:00,224.9,224.92,223.55,224.21,41185.0,219.3189,219.3384,218.0024,218.646,41185.0
2022-11-09 11:00:00,224.5,225.37,224.27,225.16,7079.0,218.9289,219.7773,218.7046,219.5725,7079.0
2022-11-09 11:10:00,225.15,225.72,224.97,225.42,17391.0,219.5627,220.1186,219.3872,219.826,17391.0
2022-11-09 11:20:00,225.24,225.44,224.9,225.12,7755.0,219.6505,219.8455,219.3189,219.5335,7755.0
2022-11-09 11:30:00,225.05,225.28,224.83,225.09,5172.0,219.4652,219.6895,219.2507,219.5042,5172.0
2022-11-09 11:40:00,225.38,225.84,225.33,225.55,3868.0,219.787,220.2356,219.7383,219.9528,3868.0
2022-11-09 11:50:00,225.7,225.75,224.98,225.0,10631.0,220.0991,220.1478,219.3969,219.4164,10631.0
2022-11-09 12:00:00,225.0,225.0,224.6,224.72,3719.0,219.4164,219.4164,219.0264,219.1434,3719.0
2022-11-09 12:10:00,224.58,224.68,224.31,224.63,6845.0,219.0069,219.1044,218.7436,219.0556,6845.0
2022-11-09 12:20:00,224.58,224.69,223.93,224.14,7877.0,219.0069,219.1141,218.373,218.5778,7877.0
2022-11-09 12:30:00,224.14,224.88,224.06,224.51,14844.0,218.5778,219.2994,218.4998,218.9386,14844.0
2022-11-09 12:40:00,224.53,224.66,224.0,224.21,13641.0,218.9581,219.0849,218.4413,218.646,13641.0
2022-11-09 12:50:00,224.21,224.21,223.73,223.82,7683.0,218.646,218.646,218.178,218.2657,7683.0
2022-11-09 13:00:00,223.89,223.89,222.38,222.77,15278.0,218.334,218.334,216.8615,217.2418,15278.0
2022-11-09 13:10:00,222.9,223.16,222.43,223.06,7880.0,217.3686,217.6221,216.9102,217.5246,7880.0
2022-11-09 13:20:00,223.08,223.08,222.71,222.71,3880.0,217.5441,217.5441,217.1833,217.1833,3880.0
2022-11-09 13:30:00,222.76,222.76,222.14,222.42,5967.0,217.232,217.232,216.6274,216.9005,5967.0
2022-11-09 13:40:00,222.33,222.86,222.33,222.73,18311.0,216.8127,217.3295,216.8127,217.2028,18311.0
2022-11-09 13:50:00,222.71,222.79,222.08,222.73,28298.0,217.1833,217.2613,216.5689,217.2028,28298.0
2022-11-09 14:00:00,222.72,223.2,222.43,222.82,25624.0,217.193,217.6611,216.9102,217.2905,25624.0
2022-11-09 14:10:00,222.84,223.28,222.72,223.16,16396.0,217.31,217.7391,217.193,217.6221,16396.0
2022-11-09 14:20:00,223.21,223.47,222.65,222.65,12061.0,217.6709,217.9244,217.1248,217.1248,12061.0
2022-11-09 14:30:00,222.4,222.65,222.14,222.38,8499.0,216.881,217.1248,216.6274,216.8615,8499.0
2022-11-09 14:40:00,222.39,223.05,222.33,222.65,11056.0,216.8712,217.5148,216.8127,217.1248,11056.0
2022-11-09 14:50:00,222.57,222.57,222.06,222.28,10977.0,217.0467,217.0467,216.5494,216.7639,10977.0
2022-11-09 15:00:00,222.23,222.94,222.2,222.68,11269.0,216.7152,217.4076,216.6859,217.154,11269.0
2022-11-09 15:10:00,222.65,222.76,222.5,222.7,11941.0,217.1248,217.232,216.9785,217.1735,11941.0
2022-11-09 15:20:00,222.7,222.79,222.36,222.36,12759.0,217.1735,217.2613,216.842,216.842,12759.0
2022-11-09 15:30:00,222.4,222.4,221.96,221.96,17626.0,216.881,216.881,216.4519,216.4519,17626.0
2022-11-09 15:40:00,221.96,221.98,221.44,221.51,23343.0,216.4519,216.4714,215.9448,216.013,23343.0
2022-11-09 15:50:00,221.53,222.14,221.53,222.0,71400.0,216.0326,216.6274,216.0326,216.4909,71400.0
2022-11-10 09:30:00,234.12,240.99,231.74,234.85,128304.0,228.3101,235.0096,225.9892,229.022,128304.0
2022-11-10 09:40:00,235.03,236.54,234.13,236.36,94113.0,229.1975,230.6701,228.3199,230.4945,94113.0
2022-11-10 09:50:00,236.4,238.27,235.39,237.79,120638.0,230.5335,232.3571,229.5486,231.889,120638.0
2022-11-10 10:00:00,237.79,239.59,237.67,239.52,38333.0,231.889,233.6444,231.772,233.5761,38333.0
2022-11-10 10:10:00,239.59,240.77,238.6,240.48,50188.0,233.6444,234.7951,232.6789,234.5123,50188.0
2022-11-10 10:20:00,240.36,244.86,240.12,240.8,121810.0,234.3953,238.7836,234.1612,234.8244,121810.0
2022-11-10 10:30:00,240.97,241.08,239.17,239.52,38783.0,234.9901,235.0974,233.2348,233.5761,38783.0
2022-11-10 10:40:00,239.52,240.2,239.22,240.01,32005.0,233.5761,234.2392,233.2836,234.054,32005.0
2022-11-10 10:50:00,239.88,241.13,239.79,240.9,46149.0,233.9272,235.1462,233.8394,234.9219,46149.0
2022-11-10 11:00:00,240.89,240.91,239.34,239.73,38655.0,234.9121,234.9316,233.4006,233.7809,38655.0
2022-11-10 11:10:00,239.74,239.74,238.76,239.01,18863.0,233.7907,233.7907,232.835,233.0788,18863.0
2022-11-10 11:20:00,239.03,239.86,238.81,239.86,19311.0,233.0983,233.9077,232.8837,233.9077,19311.0
2022-11-10 11:30:00,239.88,241.0,239.73,240.01,43671.0,233.9272,235.0194,233.7809,234.054,43671.0
2022-11-10 11:40:00,239.97,240.09,239.17,239.43,15653.0,234.0149,234.132,233.2348,233.4884,15653.0
2022-11-10 11:50:00,239.41,240.1,239.09,239.97,22134.0,233.4688,234.1417,233.1568,234.0149,22134.0
2022-11-10 12:00:00,239.9,240.02,238.91,238.91,11270.0,233.9467,234.0637,232.9813,232.9813,11270.0
2022-11-10 12:10:00,238.87,239.18,238.59,238.83,12574.0,232.9422,233.2446,232.6692,232.9032,12574.0
2022-11-10 12:20:00,238.81,238.82,237.9,238.06,11954.0,232.8837,232.8935,231.9963,232.1523,11954.0
2022-11-10 12:30:00,237.9,238.46,237.67,237.89,11251.0,231.9963,232.5424,231.772,231.9866,11251.0
2022-11-10 12:40:00,237.84,238.22,237.32,237.51,28684.0,231.9378,232.3084,231.4307,231.616,28684.0
2022-11-10 12:50:00,237.61,237.86,236.63,236.83,11553.0,231.7135,231.9573,230.7578,230.9529,11553.0
2022-11-10 13:00:00,236.91,237.8,236.9,237.55,9370.0,231.0309,231.8988,231.0211,231.655,9370.0
2022-11-10 13:10:00,237.64,237.7,236.96,236.96,16335.0,231.7428,231.8013,231.0796,231.0796,16335.0
2022-11-10 13:20:00,237.16,237.16,236.26,236.69,14721.0,231.2747,231.2747,230.397,230.8163,14721.0
2022-11-10 13:30:00,236.91,237.53,236.79,236.97,11079.0,231.0309,231.6355,230.9139,231.0894,11079.0
2022-11-10 13:40:00,236.81,238.21,236.76,237.7,26518.0,230.9334,232.2986,230.8846,231.8013,26518.0
2022-11-10 13:50:00,237.7,237.78,237.1,237.68,26683.0,231.8013,231.8793,231.2162,231.7818,26683.0
2022-11-10 14:00:00,237.59,237.99,237.38,237.99,19505.0,231.694,232.0841,231.4892,232.0841,19505.0
2022-11-10 14:10:00,237.98,238.44,237.69,237.69,20571.0,232.0743,232.5229,231.7915,231.7915,20571.0
2022-11-10 14:20:00,237.62,237.93,237.28,237.82,17297.0,231.7233,232.0256,231.3917,231.9183,17297.0
2022-11-10 14:30:00,237.82,237.9,237.45,237.8,24549.0,231.9183,231.9963,231.5575,231.8988,24549.0
2022-11-10 14:40:00,237.71,237.87,237.34,237.51,23744.0,231.811,231.9671,231.4502,231.616,23744.0
2022-11-10 14:50:00,237.47,237.64,237.37,237.48,30235.0,231.577,231.7428,231.4795,231.5867,30235.0
2022-11-10 15:00:00,237.38,237.68,237.32,237.68,16094.0,231.4892,231.7818,231.4307,231.7818,16094.0
2022-11-10 15:10:00,237.74,237.93,237.46,237.65,21354.0,231.8403,232.0256,231.5672,231.7525,21354.0
2022-11-10 15:20:00,237.84,237.84,237.21,237.55,31781.0,231.9378,231.9378,231.3234,231.655,31781.0
2022-11-10 15:30:00,237.58,238.09,237.27,237.84,32452.0,231.6843,232.1816,231.382,231.9378,32452.0
2022-11-10 15:40:00,237.84,238.61,237.58,238.52,52533.0,231.9378,232.6887,231.6843,232.6009,52533.0
2022-11-10 15:50:00,238.54,238.9,238.41,238.85,113688.0,232.6204,232.9715,232.4937,232.9227,113688.0
2022-11-11 09:30:00,237.98,239.0,236.13,237.72,72779.0,232.0743,233.069,230.2702,231.8208,72779.0
2022-11-11 09:40:00,237.39,239.29,237.06,239.0,15419.0,231.499,233.3518,231.1772,233.069,15419.0
2022-11-11 09:50:00,239.16,241.03,239.04,240.23,29624.0,233.2251,235.0486,233.108,234.2685,29624.0
2022-11-11 10:00:00,239.85,240.64,238.81,240.59,36462.0,233.8979,234.6683,232.8837,234.6196,36462.0
2022-11-11 10:10:00,240.27,242.0,240.09,241.67,21260.0,234.3075,235.9946,234.132,235.6728,21260.0
2022-11-11 10:20:00,241.8,242.3,241.43,241.83,22724.0,235.7995,236.2871,235.4387,235.8288,22724.0
2022-11-11 10:30:00,241.66,242.38,240.59,241.07,17071.0,235.663,236.3651,234.6196,235.0877,17071.0
2022-11-11 10:40:00,240.97,241.81,240.43,241.74,24948.0,234.9901,235.8093,234.4635,235.741,24948.0
2022-11-11 10:50:00,241.92,242.05,240.67,240.67,24235.0,235.9166,236.0433,234.6976,234.6976,24235.0
2022-11-11 11:00:00,240.79,242.18,240.67,240.68,25398.0,234.8146,236.1701,234.6976,234.7073,25398.0
2022-11-11 11:10:00,240.65,241.27,240.09,241.27,14466.0,234.6781,235.2827,234.132,235.2827,14466.0
2022-11-11 11:20:00,240.99,241.0,240.06,240.21,22485.0,235.0096,235.0194,234.1027,234.249,22485.0
2022-11-11 11:30:00,240.1,240.73,239.71,240.0,21780.0,234.1417,234.7561,233.7614,234.0442,21780.0
2022-11-11 11:40:00,239.88,240.03,239.15,239.46,14414.0,233.9272,234.0735,233.2153,233.5176,14414.0
2022-11-11 11:50:00,239.45,239.58,238.71,238.95,16013.0,233.5079,233.6346,232.7862,233.0203,16013.0
2022-11-11 12:00:00,239.0,239.16,238.27,238.58,11322.0,233.069,233.2251,232.3571,232.6594,11322.0
2022-11-11 12:10:00,238.58,238.85,238.12,238.12,9253.0,232.6594,232.9227,232.2109,232.2109,9253.0
2022-11-11 12:20:00,238.12,238.19,237.73,237.98,10007.0,232.2109,232.2791,231.8305,232.0743,10007.0
2022-11-11 12:30:00,237.81,238.21,237.21,237.21,7825.0,231.9086,232.2986,231.3234,231.3234,7825.0
2022-11-11 12:40:00,236.91,237.04,236.49,236.73,18918.0,231.0309,231.1577,230.6213,230.8554,18918.0
2022-11-11 12:50:00,236.79,236.81,236.29,236.29,14433.0,230.9139,230.9334,230.4263,230.4263,14433.0
2022-11-11 13:00:00,236.19,237.42,236.19,237.31,19196.0,230.3288,231.5282,230.3288,231.421,19196.0
2022-11-11 13:10:00,237.34,237.73,236.98,237.34,19338.0,231.4502,231.8305,231.0991,231.4502,19338.0
2022-11-11 13:20:00,237.34,237.47,237.14,237.31,8848.0,231.4502,231.577,231.2552,231.421,8848.0
2022-11-11 13:30:00,237.43,237.65,236.67,236.81,7592.0,231.538,231.7525,230.7968,230.9334,7592.0
2022-11-11 13:40:00,236.93,237.52,236.46,237.26,13119.0,231.0504,231.6257,230.5921,231.3722,13119.0
2022-11-11 13:50:00,237.28,237.75,237.27,237.52,10762.0,231.3917,231.85,231.382,231.6257,10762.0
2022-11-11 14:00:00,237.48,237.66,237.25,237.33,11583.0,231.5867,231.7623,231.3624,231.4405,11583.0
2022-11-11 14:10:00,237.31,237.45,236.78,236.97,15164.0,231.421,231.5575,230.9041,231.0894,15164.0
2022-11-11 14:20:00,236.97,237.78,236.94,237.71,13671.0,231.0894,231.8793,231.0601,231.811,13671.0
2022-11-11 14:30:00,237.64,237.92,237.53,237.71,22693.0,231.7428,232.0158,231.6355,231.811,22693.0
2022-11-11 14:40:00,237.7,237.8,237.4,237.52,19193.0,231.8013,231.8988,231.5087,231.6257,19193.0
2022-11-11 14:50:00,237.5,237.7,237.34,237.7,14841.0,231.6062,231.8013,231.4502,231.8013,14841.0
2022-11-11 15:00:00,237.74,237.86,237.06,237.12,24359.0,231.8403,231.9573,231.1772,231.2357,24359.0
2022-11-11 15:10:00,237.1,237.13,236.73,237.09,27110.0,231.2162,231.2454,230.8554,231.2064,27110.0
2022-11-11 15:20:00,237.05,237.7,236.95,237.59,63627.0,231.1674,231.8013,231.0699,231.694,63627.0
2022-11-11 15:30:00,237.58,238.2,237.4,238.2,38452.0,231.6843,232.2889,231.5087,232.2889,38452.0
2022-11-11 15:40:00,238.25,238.86,238.25,238.3,45446.0,232.3376,232.9325,232.3376,232.3864,45446.0
2022-11-11 15:50:00,238.36,238.51,236.93,237.16,153504.0,232.4449,232.5912,231.0504,231.2747,153504.0
2022-11-14 09:30:00,236.74,237.15,236.02,236.6,29581.0,230.8651,231.2649,230.163,230.7286,29581.0
2022-11-14 09:40:00,236.78,237.0,235.26,235.86,57643.0,230.9041,231.1187,229.4218,230.0069,57643.0
2022-11-14 09:50:00,236.09,237.03,236.09,236.7,13315.0,230.2312,231.1479,230.2312,230.8261,13315.0
2022-11-14 10:00:00,236.93,237.3,236.41,236.5,25568.0,231.0504,231.4112,230.5433,230.6311,25568.0
2022-11-14 10:10:00,236.52,236.82,236.38,236.5,16299.0,230.6506,230.9431,230.514,230.6311,16299.0
2022-11-14 10:20:00,236.5,236.71,235.01,235.73,86339.0,230.6311,230.8358,229.178,229.8802,86339.0
2022-11-14 10:30:00,235.82,236.74,235.41,235.64,9976.0,229.9679,230.8651,229.5681,229.7924,9976.0
2022-11-14 10:40:00,235.7,235.81,234.68,234.72,10479.0,229.8509,229.9582,228.8562,228.8952,10479.0
2022-11-14 10:50:00,234.72,235.86,234.45,235.62,21768.0,228.8952,230.0069,228.6319,229.7729,21768.0
2022-11-14 11:00:00,235.66,235.81,234.9,234.9,11983.0,229.8119,229.9582,229.0708,229.0708,11983.0
2022-11-14 11:10:00,234.9,234.9,233.25,233.41,11982.0,229.0708,229.0708,227.4617,227.6177,11982.0
2022-11-14 11:20:00,233.54,233.62,233.16,233.32,10851.0,227.7445,227.8225,227.3739,227.53,10851.0
2022-11-14 11:30:00,233.21,234.22,233.2,233.8,23156.0,227.4227,228.4076,227.413,227.9981,23156.0
2022-11-14 11:40:00,233.75,234.21,233.7,233.88,13736.0,227.9493,228.3979,227.9005,228.0761,13736.0
2022-11-14 11:50:00,233.8,233.88,233.17,233.74,39252.0,227.9981,228.0761,227.3837,227.9396,39252.0
2022-11-14 12:00:00,233.89,235.1,233.61,234.85,29561.0,228.0858,229.2658,227.8128,229.022,29561.0
2022-11-14 12:10:00,234.88,235.27,234.67,234.96,41483.0,229.0513,229.4316,228.8465,229.1293,41483.0
2022-11-14 12:20:00,234.91,234.91,234.53,234.62,13510.0,229.0805,229.0805,228.7099,228.7977,13510.0
2022-11-14 12:30:00,234.65,235.06,234.56,234.99,11398.0,228.827,229.2268,228.7392,229.1585,11398.0
2022-11-14 12:40:00,235.05,235.23,234.47,235.01,24212.0,229.217,229.3926,228.6514,229.178,24212.0
2022-11-14 12:50:00,234.95,235.04,234.66,234.76,10872.0,229.1195,229.2073,228.8367,228.9342,10872.0
2022-11-14 13:00:00,234.74,235.05,234.72,234.91,9616.0,228.9147,229.217,228.8952,229.0805,9616.0
2022-11-14 13:10:00,234.9,236.07,234.9,236.07,23295.0,229.0708,230.2117,229.0708,230.2117,23295.0
2022-11-14 13:20:00,235.99,236.23,235.61,235.63,10558.0,230.1337,230.3678,229.7631,229.7827,10558.0
2022-11-14 13:30:00,235.58,236.28,235.49,236.22,10330.0,229.7339,230.4165,229.6461,230.358,10330.0
2022-11-14 13:40:00,236.22,236.45,236.13,236.41,10391.0,230.358,230.5823,230.2702,230.5433,10391.0
2022-11-14 13:50:00,236.28,236.7,236.25,236.54,9977.0,230.4165,230.8261,230.3873,230.6701,9977.0
2022-11-14 14:00:00,236.58,236.59,236.05,236.28,14590.0,230.7091,230.7188,230.1922,230.4165,14590.0
2022-11-14 14:10:00,236.28,236.31,235.79,235.98,11221.0,230.4165,230.4458,229.9387,230.124,11221.0
2022-11-14 14:20:00,236.04,236.58,235.92,236.5,15806.0,230.1825,230.7091,230.0655,230.6311,15806.0
2022-11-14 14:30:00,236.5,236.78,236.5,236.64,15101.0,230.6311,230.9041,230.6311,230.7676,15101.0
2022-11-14 14:40:00,236.67,236.81,236.18,236.34,17106.0,230.7968,230.9334,230.319,230.475,17106.0
2022-11-14 14:50:00,236.32,237.26,236.32,237.1,37701.0,230.4555,231.3722,230.4555,231.2162,37701.0
2022-11-14 15:00:00,237.14,237.62,237.11,237.11,18431.0,231.2552,231.7233,231.2259,231.2259,18431.0
2022-11-14 15:10:00,237.11,237.21,236.09,236.13,17697.0,231.2259,231.3234,230.2312,230.2702,17697.0
2022-11-14 15:20:00,236.18,236.18,235.8,235.82,30040.0,230.319,230.319,229.9484,229.9679,30040.0
2022-11-14 15:30:00,235.84,235.84,234.65,234.82,48860.0,229.9874,229.9874,228.827,228.9928,48860.0
2022-11-14 15:40:00,234.82,235.28,234.35,234.48,60947.0,228.9928,229.4413,228.5344,228.6612,60947.0
2022-11-14 15:50:00,234.5,234.56,233.63,234.23,158161.0,228.6807,228.7392,227.8323,228.4174,158161.0
2022-11-15 09:30:00,239.0,242.08,238.57,241.8,61718.0,233.069,236.0726,232.6497,235.7995,61718.0
2022-11-15 09:40:00,241.66,242.15,240.63,240.68,72992.0,235.663,236.1409,234.6586,234.7073,72992.0
2022-11-15 09:50:00,240.83,243.33,240.38,241.88,33067.0,234.8536,237.2916,234.4148,235.8776,33067.0
2022-11-15 10:00:00,242.06,243.56,240.8,240.8,45202.0,236.0531,237.5159,234.8244,234.8244,45202.0
2022-11-15 10:10:00,240.8,241.17,238.89,238.9,41948.0,234.8244,235.1852,232.9618,232.9715,41948.0
2022-11-15 10:20:00,238.72,241.05,238.53,240.73,19070.0,232.796,235.0681,232.6107,234.7561,19070.0
2022-11-15 10:30:00,240.95,241.62,240.95,241.56,14788.0,234.9706,235.624,234.9706,235.5655,14788.0
2022-11-15 10:40:00,241.69,242.88,241.32,242.19,28136.0,235.6923,236.8527,235.3314,236.1799,28136.0
2022-11-15 10:50:00,242.0,243.55,241.77,242.6,40228.0,235.9946,237.5061,235.7703,236.5797,40228.0
2022-11-15 11:00:00,242.47,242.47,241.33,241.34,13747.0,236.4529,236.4529,235.3412,235.351,13747.0
2022-11-15 11:10:00,241.15,241.41,240.39,240.62,20641.0,235.1657,235.4192,234.4245,234.6488,20641.0
2022-11-15 11:20:00,240.73,240.92,240.3,240.77,13225.0,234.7561,234.9414,234.3368,234.7951,13225.0
2022-11-15 11:30:00,240.77,242.15,240.76,241.58,9589.0,234.7951,236.1409,234.7853,235.585,9589.0
2022-11-15 11:40:00,241.63,241.77,240.74,240.91,11253.0,235.6338,235.7703,234.7658,234.9316,11253.0
2022-11-15 11:50:00,240.89,241.24,240.89,241.21,11943.0,234.9121,235.2534,234.9121,235.2242,11943.0
2022-11-15 12:00:00,241.25,241.62,241.09,241.3,15662.0,235.2632,235.624,235.1072,235.3119,15662.0
2022-11-15 12:10:00,241.08,241.9,240.82,240.83,10130.0,235.0974,235.8971,234.8439,234.8536,10130.0
2022-11-15 12:20:00,240.81,241.09,240.67,240.87,7650.0,234.8341,235.1072,234.6976,234.8926,7650.0
2022-11-15 12:30:00,240.87,241.24,240.63,240.81,8961.0,234.8926,235.2534,234.6586,234.8341,8961.0
2022-11-15 12:40:00,240.91,241.14,240.38,241.05,11276.0,234.9316,235.1559,234.4148,235.0681,11276.0
2022-11-15 12:50:00,241.05,241.27,240.66,241.06,9558.0,235.0681,235.2827,234.6878,235.0779,9558.0
2022-11-15 13:00:00,241.33,241.66,241.1,241.34,9494.0,235.3412,235.663,235.1169,235.351,9494.0
2022-11-15 13:10:00,241.42,241.42,240.39,240.39,11839.0,235.429,235.429,234.4245,234.4245,11839.0
2022-11-15 13:20:00,240.35,240.41,239.13,239.21,18710.0,234.3855,234.444,233.1958,233.2738,18710.0
2022-11-15 13:30:00,239.11,239.5,238.0,238.53,11055.0,233.1763,233.5566,232.0938,232.6107,11055.0
2022-11-15 13:40:00,238.34,239.52,237.95,238.73,19576.0,232.4254,233.5761,232.0451,232.8057,19576.0
2022-11-15 13:50:00,238.73,239.33,238.52,238.73,12611.0,232.8057,233.3908,232.6009,232.8057,12611.0
2022-11-15 14:00:00,238.76,238.87,237.87,238.87,9263.0,232.835,232.9422,231.9671,232.9422,9263.0
2022-11-15 14:10:00,239.34,240.24,239.31,239.92,9098.0,233.4006,234.2782,233.3713,233.9662,9098.0
2022-11-15 14:20:00,240.08,240.67,239.94,240.39,10396.0,234.1222,234.6976,233.9857,234.4245,10396.0
2022-11-15 14:30:00,240.42,241.03,240.27,240.73,20945.0,234.4538,235.0486,234.3075,234.7561,20945.0
2022-11-15 14:40:00,240.96,241.41,240.63,240.63,41823.0,234.9804,235.4192,234.6586,234.6586,41823.0
2022-11-15 14:50:00,240.77,242.2,240.66,241.81,20120.0,234.7951,236.1896,234.6878,235.8093,20120.0
2022-11-15 15:00:00,241.87,242.17,241.38,241.68,16988.0,235.8678,236.1604,235.39,235.6825,16988.0
2022-11-15 15:10:00,241.75,241.75,241.28,241.58,16875.0,235.7508,235.7508,235.2924,235.585,16875.0
2022-11-15 15:20:00,241.5,241.91,241.19,241.24,21675.0,235.507,235.9068,235.2047,235.2534,21675.0
2022-11-15 15:30:00,241.12,241.29,240.26,241.29,33098.0,235.1364,235.3022,234.2978,235.3022,33098.0
2022-11-15 15:40:00,241.31,241.57,240.49,240.49,45462.0,235.3217,235.5752,234.522,234.522,45462.0
2022-11-15 15:50:00,240.47,240.87,240.08,240.66,159732.0,234.5025,234.8926,234.1222,234.6878,159732.0
2022-11-16 09:30:00,239.99,241.8,239.54,240.46,27110.0,234.0345,235.7995,233.5956,234.4928,27110.0
2022-11-16 09:40:00,240.42,242.32,240.11,241.16,29045.0,234.4538,236.3066,234.1515,235.1754,29045.0
2022-11-16 09:50:00,241.33,241.92,240.88,241.77,20697.0,235.3412,235.9166,234.9024,235.7703,20697.0
2022-11-16 10:00:00,241.74,243.17,241.6,241.75,16884.0,235.741,237.1355,235.6045,235.7508,16884.0
2022-11-16 10:10:00,241.79,242.77,241.71,242.56,19131.0,235.7898,236.7455,235.7118,236.5407,19131.0
2022-11-16 10:20:00,242.57,242.72,242.14,242.46,16014.0,236.5504,236.6967,236.1311,236.4432,16014.0
2022-11-16 10:30:00,242.51,243.07,242.1,242.55,21222.0,236.4919,237.038,236.0921,236.5309,21222.0
2022-11-16 10:40:00,242.47,242.51,241.73,242.23,20440.0,236.4529,236.4919,235.7313,236.2189,20440.0
2022-11-16 10:50:00,242.13,242.53,241.64,242.1,17899.0,236.1213,236.5114,235.6435,236.0921,17899.0
2022-11-16 11:00:00,242.08,242.16,241.38,241.4,12072.0,236.0726,236.1506,235.39,235.4095,12072.0
2022-11-16 11:10:00,241.47,242.55,241.32,242.55,12208.0,235.4777,236.5309,235.3314,236.5309,12208.0
2022-11-16 11:20:00,242.55,242.63,241.74,242.22,26190.0,236.5309,236.6089,235.741,236.2091,26190.0
2022-11-16 11:30:00,242.27,242.32,240.4,240.65,6420.0,236.2579,236.3066,234.4343,234.6781,6420.0
2022-11-16 11:40:00,240.6,240.72,240.23,240.57,3883.0,234.6293,234.7463,234.2685,234.6001,3883.0
2022-11-16 11:50:00,240.43,240.78,239.74,240.33,13813.0,234.4635,234.8048,233.7907,234.366,13813.0
2022-11-16 12:00:00,240.34,240.34,239.35,239.93,8440.0,234.3758,234.3758,233.4103,233.9759,8440.0
2022-11-16 12:10:00,239.74,240.05,239.51,239.51,14703.0,233.7907,234.093,233.5664,233.5664,14703.0
2022-11-16 12:20:00,239.75,239.98,239.44,239.93,8337.0,233.8004,234.0247,233.4981,233.9759,8337.0
2022-11-16 12:30:00,239.87,239.95,239.52,239.52,3949.0,233.9174,233.9954,233.5761,233.5761,3949.0
2022-11-16 12:40:00,239.59,240.25,239.42,240.03,6742.0,233.6444,234.288,233.4786,234.0735,6742.0
2022-11-16 12:50:00,240.02,240.7,240.0,240.52,10177.0,234.0637,234.7268,234.0442,234.5513,10177.0
2022-11-16 13:00:00,240.47,240.89,240.35,240.69,10732.0,234.5025,234.9121,234.3855,234.7171,10732.0
2022-11-16 13:10:00,240.77,241.12,240.49,240.49,21216.0,234.7951,235.1364,234.522,234.522,21216.0
2022-11-16 13:20:00,240.54,241.19,240.49,241.0,19957.0,234.5708,235.2047,234.522,235.0194,19957.0
2022-11-16 13:30:00,241.0,241.05,239.98,240.06,16936.0,235.0194,235.0681,234.0247,234.1027,16936.0
2022-11-16 13:40:00,240.08,240.19,239.1,239.47,11374.0,234.1222,234.2295,233.1665,233.5274,11374.0
2022-11-16 13:50:00,239.46,239.68,239.18,239.34,21464.0,233.5176,233.7321,233.2446,233.4006,21464.0
2022-11-16 14:00:00,239.33,239.98,239.27,239.74,9220.0,233.3908,234.0247,233.3323,233.7907,9220.0
2022-11-16 14:10:00,239.77,239.9,239.49,239.64,9280.0,233.8199,233.9467,233.5469,233.6931,9280.0
2022-11-16 14:20:00,239.6,239.91,239.58,239.79,5684.0,233.6541,233.9564,233.6346,233.8394,5684.0
2022-11-16 14:30:00,239.74,241.04,239.15,240.71,26900.0,233.7907,235.0584,233.2153,234.7366,26900.0
2022-11-16 14:40:00,240.81,241.39,240.71,241.01,29258.0,234.8341,235.3997,234.7366,235.0291,29258.0
2022-11-16 14:50:00,241.08,241.98,241.01,241.81,51272.0,235.0974,235.9751,235.0291,235.8093,51272.0
2022-11-16 15:00:00,241.78,242.12,241.12,241.24,47496.0,235.78,236.1116,235.1364,235.2534,47496.0
2022-11-16 15:10:00,241.21,241.44,240.93,241.08,29192.0,235.2242,235.4485,234.9511,235.0974,29192.0
2022-11-16 15:20:00,241.06,241.34,241.01,241.33,18025.0,235.0779,235.351,235.0291,235.3412,18025.0
2022-11-16 15:30:00,241.39,241.65,241.12,241.12,19759.0,235.3997,235.6533,235.1364,235.1364,19759.0
2022-11-16 15:40:00,241.24,241.74,241.2,241.58,32712.0,235.2534,235.741,235.2144,235.585,32712.0
2022-11-16 15:50:00,241.54,241.79,240.7,240.89,123212.0,235.546,235.7898,234.7268,234.9121,123212.0
2022-11-17 09:30:00,238.13,238.68,235.83,235.83,19525.0,232.8082,233.3459,230.5596,230.5596,19525.0
2022-11-17 09:40:00,235.85,236.44,234.97,234.99,14063.0,230.5792,231.156,229.7189,229.7384,14063.0
2022-11-17 09:50:00,235.19,235.58,233.52,233.67,30847.0,229.9339,230.3152,228.3013,228.4479,30847.0
2022-11-17 10:00:00,233.63,234.52,233.57,233.57,37984.0,228.4088,229.2789,228.3501,228.3501,37984.0
2022-11-17 10:10:00,233.63,234.0,232.89,233.01,14841.0,228.4088,228.7705,227.6853,227.8027,14841.0
2022-11-17 10:20:00,233.27,233.53,232.81,233.1,16001.0,228.0569,228.311,227.6071,227.8906,16001.0
2022-11-17 10:30:00,233.0,233.13,231.74,232.11,13978.0,227.7929,227.92,226.561,226.9228,13978.0
2022-11-17 10:40:00,232.2,232.89,231.67,232.32,41223.0,227.0108,227.6853,226.4926,227.1281,41223.0
2022-11-17 10:50:00,232.34,232.99,232.15,232.63,25506.0,227.1476,227.7831,226.9619,227.4312,25506.0
2022-11-17 11:00:00,232.51,233.52,232.48,233.3,11225.0,227.3138,228.3013,227.2845,228.0862,11225.0
2022-11-17 11:10:00,233.31,233.63,233.11,233.42,14484.0,228.096,228.4088,227.9004,228.2035,14484.0
2022-11-17 11:20:00,233.53,234.86,233.46,234.5,36043.0,228.311,229.6113,228.2426,229.2594,36043.0
2022-11-17 11:30:00,234.56,234.75,233.98,234.75,6981.0,229.318,229.5038,228.751,229.5038,6981.0
2022-11-17 11:40:00,234.71,235.08,234.53,234.72,11470.0,229.4647,229.8264,229.2887,229.4744,11470.0
2022-11-17 11:50:00,234.72,236.18,234.32,236.12,57701.0,229.4744,230.9018,229.0834,230.8432,57701.0
2022-11-17 12:00:00,236.02,236.78,236.02,236.69,33179.0,230.7454,231.4884,230.7454,231.4004,33179.0
2022-11-17 12:10:00,236.67,237.09,236.24,236.91,14250.0,231.3809,231.7915,230.9605,231.6155,14250.0
2022-11-17 12:20:00,236.9,237.84,236.89,237.84,13679.0,231.6057,232.5247,231.596,232.5247,13679.0
2022-11-17 12:30:00,237.84,238.24,237.19,237.29,17959.0,232.5247,232.9158,231.8892,231.987,17959.0
2022-11-17 12:40:00,237.21,237.71,237.21,237.56,5235.0,231.9088,232.3976,231.9088,232.251,5235.0
2022-11-17 12:50:00,237.65,238.13,237.65,237.65,9075.0,232.339,232.8082,232.339,232.339,9075.0
2022-11-17 13:00:00,237.71,238.1,237.7,237.8,5634.0,232.3976,232.7789,232.3878,232.4856,5634.0
2022-11-17 13:10:00,237.89,238.26,237.61,238.26,7730.0,232.5736,232.9353,232.2999,232.9353,7730.0
2022-11-17 13:20:00,238.16,238.46,237.68,237.68,9898.0,232.8376,233.1309,232.3683,232.3683,9898.0
2022-11-17 13:30:00,237.74,237.81,237.41,237.81,3888.0,232.427,232.4954,232.1043,232.4954,3888.0
2022-11-17 13:40:00,237.83,238.05,236.72,236.78,30977.0,232.5149,232.73,231.4297,231.4884,30977.0
2022-11-17 13:50:00,236.72,237.39,236.49,237.24,12245.0,231.4297,232.0848,231.2049,231.9381,12245.0
2022-11-17 14:00:00,237.21,237.51,237.19,237.21,7047.0,231.9088,232.2021,231.8892,231.9088,7047.0
2022-11-17 14:10:00,237.2,237.2,236.7,236.88,6149.0,231.899,231.899,231.4102,231.5862,6149.0
2022-11-17 14:20:00,236.75,237.38,236.74,237.23,11129.0,231.4591,232.075,231.4493,231.9284,11129.0
2022-11-17 14:30:00,237.19,237.22,236.8,236.97,6336.0,231.8892,231.9186,231.508,231.6742,6336.0
2022-11-17 14:40:00,236.91,237.1,236.15,236.56,10527.0,231.6155,231.8013,230.8725,231.2733,10527.0
2022-11-17 14:50:00,236.48,236.82,236.4,236.76,10760.0,231.1951,231.5275,231.1169,231.4689,10760.0
2022-11-17 15:00:00,236.82,237.14,236.5,236.5,18692.0,231.5275,231.8404,231.2147,231.2147,18692.0
2022-11-17 15:10:00,236.44,236.44,235.49,235.49,21707.0,231.156,231.156,230.2272,230.2272,21707.0
2022-11-17 15:20:00,235.5,235.93,235.36,235.8,23425.0,230.237,230.6574,230.1001,230.5303,23425.0
2022-11-17 15:30:00,235.79,236.4,235.79,236.14,24909.0,230.5205,231.1169,230.5205,230.8627,24909.0
2022-11-17 15:40:00,236.15,236.44,235.91,236.35,37269.0,230.8725,231.156,230.6379,231.068,37269.0
2022-11-17 15:50:00,236.49,237.21,236.09,237.21,94152.0,231.2049,231.9088,230.8138,231.9088,94152.0
2022-11-18 09:30:00,240.0,244.89,239.84,243.07,96423.0,234.6364,239.4172,234.48,237.6378,96423.0
2022-11-18 09:40:00,243.4,243.81,242.43,242.43,33452.0,237.9605,238.3613,237.0121,237.0121,33452.0
2022-11-18 09:50:00,242.24,242.95,240.0,240.07,71397.0,236.8264,237.5205,234.6364,234.7049,71397.0
2022-11-18 10:00:00,240.07,240.12,238.04,238.16,57219.0,234.7049,234.7538,232.7202,232.8376,57219.0
2022-11-18 10:10:00,238.12,239.35,237.93,239.13,46401.0,232.7985,234.001,232.6127,233.7859,46401.0
2022-11-18 10:20:00,239.21,239.47,238.26,238.85,18931.0,233.8641,234.1183,232.9353,233.5121,18931.0
2022-11-18 10:30:00,238.98,239.75,238.62,239.52,18175.0,233.6392,234.392,233.2873,234.1672,18175.0
2022-11-18 10:40:00,239.61,239.61,239.08,239.47,19635.0,234.2552,234.2552,233.737,234.1183,19635.0
2022-11-18 10:50:00,239.44,239.73,238.79,239.22,20286.0,234.089,234.3725,233.4535,233.8739,20286.0
2022-11-18 11:00:00,239.24,239.28,238.95,239.22,9061.0,233.8934,233.9325,233.6099,233.8739,9061.0
2022-11-18 11:10:00,239.14,239.41,238.81,239.41,13580.0,233.7957,234.0596,233.473,234.0596,13580.0
2022-11-18 11:20:00,239.15,239.25,238.15,238.6,20252.0,233.8054,233.9032,232.8278,233.2677,20252.0
2022-11-18 11:30:00,238.66,239.33,238.61,238.93,12741.0,233.3264,233.9814,233.2775,233.5904,12741.0
2022-11-18 11:40:00,238.94,239.1,238.58,238.59,16463.0,233.6001,233.7566,233.2482,233.258,16463.0
2022-11-18 11:50:00,238.44,238.51,237.93,238.1,3860.0,233.1113,233.1797,232.6127,232.7789,3860.0
2022-11-18 12:00:00,238.23,238.29,237.77,238.16,6999.0,232.906,232.9647,232.4563,232.8376,6999.0
2022-11-18 12:10:00,238.26,238.37,237.85,238.16,18254.0,232.9353,233.0429,232.5345,232.8376,18254.0
2022-11-18 12:20:00,238.28,238.74,238.05,238.64,9078.0,232.9549,233.4046,232.73,233.3068,9078.0
2022-11-18 12:30:00,238.64,238.85,238.16,238.84,5604.0,233.3068,233.5121,232.8376,233.5024,5604.0
2022-11-18 12:40:00,238.85,238.88,237.6,238.02,25139.0,233.5121,233.5415,232.2901,232.7007,25139.0
2022-11-18 12:50:00,237.98,238.22,237.76,238.09,12354.0,232.6616,232.8962,232.4465,232.7691,12354.0
2022-11-18 13:00:00,238.06,238.7,237.82,238.7,6064.0,232.7398,233.3655,232.5052,233.3655,6064.0
2022-11-18 13:10:00,238.65,238.72,238.27,238.46,3242.0,233.3166,233.3851,232.9451,233.1309,3242.0
2022-11-18 13:20:00,238.42,238.96,238.27,238.96,3401.0,233.0918,233.6197,232.9451,233.6197,3401.0
2022-11-18 13:30:00,238.93,239.2,238.92,238.92,3092.0,233.5904,233.8543,233.5806,233.5806,3092.0
2022-11-18 13:40:00,238.93,239.09,238.51,238.71,3529.0,233.5904,233.7468,233.1797,233.3753,3529.0
2022-11-18 13:50:00,238.67,239.03,238.6,238.97,6754.0,233.3362,233.6881,233.2677,233.6295,6754.0
2022-11-18 14:00:00,239.06,239.5,239.01,239.34,42117.0,233.7175,234.1476,233.6686,233.9912,42117.0
2022-11-18 14:10:00,239.34,239.48,238.98,239.28,12572.0,233.9912,234.1281,233.6392,233.9325,12572.0
2022-11-18 14:20:00,239.38,239.59,238.97,239.19,9309.0,234.0303,234.2356,233.6295,233.8445,9309.0
2022-11-18 14:30:00,239.15,239.3,238.46,238.76,8222.0,233.8054,233.9521,233.1309,233.4242,8222.0
2022-11-18 14:40:00,238.59,238.78,238.29,238.39,8070.0,233.258,233.4437,232.9647,233.0624,8070.0
2022-11-18 14:50:00,238.35,238.96,238.33,238.94,5432.0,233.0233,233.6197,233.0038,233.6001,5432.0
2022-11-18 15:00:00,238.97,240.0,238.97,240.0,6473.0,233.6295,234.6364,233.6295,234.6364,6473.0
2022-11-18 15:10:00,239.99,240.07,239.7,239.71,6592.0,234.6267,234.7049,234.3432,234.3529,6592.0
2022-11-18 15:20:00,239.76,240.04,239.32,240.0,18188.0,234.4018,234.6756,233.9716,234.6364,18188.0
2022-11-18 15:30:00,240.0,240.42,239.83,240.36,22481.0,234.6364,235.0471,234.4702,234.9884,22481.0
2022-11-18 15:40:00,240.41,240.77,240.35,240.56,33247.0,235.0373,235.3892,234.9786,235.1839,33247.0
2022-11-18 15:50:00,240.62,240.74,239.24,240.14,91655.0,235.2426,235.3599,233.8934,234.7733,91655.0
2022-11-21 09:30:00,240.5,240.52,238.74,239.69,23584.0,235.1253,235.1448,233.4046,234.3334,23584.0
2022-11-21 09:40:00,239.94,242.71,239.81,242.71,21417.0,234.5778,237.2859,234.4507,237.2859,21417.0
2022-11-21 09:50:00,242.73,243.97,242.52,242.99,30312.0,237.3054,238.5177,237.1001,237.5596,30312.0
2022-11-21 10:00:00,242.99,243.37,241.87,242.93,26082.0,237.5596,237.9311,236.4647,237.501,26082.0
2022-11-21 10:10:00,243.11,243.12,242.03,242.03,10979.0,237.6769,237.6867,236.6211,236.6211,10979.0
2022-11-21 10:20:00,242.04,242.15,240.83,241.11,16408.0,236.6309,236.7384,235.4479,235.7216,16408.0
2022-11-21 10:30:00,241.24,242.15,241.01,242.1,17285.0,235.8487,236.7384,235.6239,236.6895,17285.0
2022-11-21 10:40:00,242.15,242.15,241.07,241.2,22697.0,236.7384,236.7384,235.6825,235.8096,22697.0
2022-11-21 10:50:00,241.34,241.7,241.0,241.58,32227.0,235.9465,236.2985,235.6141,236.1811,32227.0
2022-11-21 11:00:00,241.47,242.24,241.01,241.88,24804.0,236.0736,236.8264,235.6239,236.4744,24804.0
2022-11-21 11:10:00,241.82,242.11,241.41,241.63,15477.0,236.4158,236.6993,236.0149,236.23,15477.0
2022-11-21 11:20:00,241.55,242.28,241.55,241.85,17522.0,236.1518,236.8655,236.1518,236.4451,17522.0
2022-11-21 11:30:00,241.71,241.92,241.24,241.65,18825.0,236.3082,236.5135,235.8487,236.2496,18825.0
2022-11-21 11:40:00,241.66,241.74,241.22,241.37,11117.0,236.2593,236.3376,235.8292,235.9758,11117.0
2022-11-21 11:50:00,241.38,241.47,240.45,240.71,11152.0,235.9856,236.0736,235.0764,235.3306,11152.0
2022-11-21 12:00:00,240.61,240.88,240.11,240.7,13542.0,235.2328,235.4968,234.744,235.3208,13542.0
2022-11-21 12:10:00,240.81,240.81,240.1,240.21,15041.0,235.4283,235.4283,234.7342,234.8418,15041.0
2022-11-21 12:20:00,240.27,240.27,239.53,239.83,13256.0,234.9004,234.9004,234.177,234.4702,13256.0
2022-11-21 12:30:00,239.97,240.6,239.79,239.81,9977.0,234.6071,235.223,234.4311,234.4507,9977.0
2022-11-21 12:40:00,239.82,239.88,238.96,239.0,15890.0,234.4605,234.5191,233.6197,233.6588,15890.0
2022-11-21 12:50:00,239.0,239.53,239.0,239.52,30352.0,233.6588,234.177,233.6588,234.1672,30352.0
2022-11-21 13:00:00,239.45,240.1,239.44,239.81,20769.0,234.0987,234.7342,234.089,234.4507,20769.0
2022-11-21 13:10:00,239.8,240.01,239.12,239.36,36081.0,234.4409,234.6462,233.7761,234.0108,36081.0
2022-11-21 13:20:00,239.39,239.43,238.74,239.18,14570.0,234.0401,234.0792,233.4046,233.8348,14570.0
2022-11-21 13:30:00,239.23,240.51,239.23,240.51,33655.0,233.8837,235.135,233.8837,235.135,33655.0
2022-11-21 13:40:00,240.47,240.73,240.25,240.59,13666.0,235.0959,235.3501,234.8809,235.2133,13666.0
2022-11-21 13:50:00,240.52,240.69,239.9,239.94,22149.0,235.1448,235.311,234.5387,234.5778,22149.0
2022-11-21 14:00:00,239.91,240.25,239.85,240.25,20347.0,234.5485,234.8809,234.4898,234.8809,20347.0
2022-11-21 14:10:00,240.16,240.6,240.16,240.5,14692.0,234.7929,235.223,234.7929,235.1253,14692.0
2022-11-21 14:20:00,240.5,240.5,240.02,240.02,6936.0,235.1253,235.1253,234.656,234.656,6936.0
2022-11-21 14:30:00,239.96,240.13,239.78,240.04,13748.0,234.5973,234.7635,234.4214,234.6756,13748.0
2022-11-21 14:40:00,240.04,240.2,239.82,240.04,13039.0,234.6756,234.832,234.4605,234.6756,13039.0
2022-11-21 14:50:00,240.04,240.25,239.96,240.15,11491.0,234.6756,234.8809,234.5973,234.7831,11491.0
2022-11-21 15:00:00,240.15,240.17,239.87,240.0,14143.0,234.7831,234.8026,234.5094,234.6364,14143.0
2022-11-21 15:10:00,239.97,239.97,239.66,239.87,12546.0,234.6071,234.6071,234.304,234.5094,12546.0
2022-11-21 15:20:00,239.9,239.97,239.63,239.86,9335.0,234.5387,234.6071,234.2747,234.4996,9335.0
2022-11-21 15:30:00,239.81,240.1,239.55,239.55,19197.0,234.4507,234.7342,234.1965,234.1965,19197.0
2022-11-21 15:40:00,239.61,239.73,239.55,239.71,42407.0,234.2552,234.3725,234.1965,234.3529,42407.0
2022-11-21 15:50:00,239.73,240.55,239.15,239.26,172016.0,234.3725,235.1742,233.8054,233.913,172016.0
2022-11-22 09:30:00,240.04,240.04,238.21,239.03,13782.0,234.6756,234.6756,232.8865,233.6881,13782.0
2022-11-22 09:40:00,239.0,239.45,237.35,237.35,40432.0,233.6588,234.0987,232.0457,232.0457,40432.0
2022-11-22 09:50:00,237.16,237.68,236.44,236.82,13546.0,231.8599,232.3683,231.156,231.5275,13546.0
2022-11-22 10:00:00,236.61,236.95,235.95,235.95,22158.0,231.3222,231.6546,230.677,230.677,22158.0
2022-11-22 10:10:00,235.94,236.95,235.62,236.53,29787.0,230.6672,231.6546,230.3543,231.244,29787.0
2022-11-22 10:20:00,236.54,236.96,236.46,236.93,30704.0,231.2538,231.6644,231.1756,231.6351,30704.0
2022-11-22 10:30:00,237.01,237.53,236.43,236.62,21011.0,231.7133,232.2216,231.1462,231.332,21011.0
2022-11-22 10:40:00,236.68,238.59,236.61,238.59,15063.0,231.3906,233.258,231.3222,233.258,15063.0
2022-11-22 10:50:00,238.72,238.73,237.89,238.23,16499.0,233.3851,233.3948,232.5736,232.906,16499.0
2022-11-22 11:00:00,238.27,238.71,237.71,238.57,47997.0,232.9451,233.3753,232.3976,233.2384,47997.0
2022-11-22 11:10:00,238.56,238.92,238.37,238.78,12014.0,233.2286,233.5806,233.0429,233.4437,12014.0
2022-11-22 11:20:00,238.76,239.19,238.68,239.19,9017.0,233.4242,233.8445,233.3459,233.8445,9017.0
2022-11-22 11:30:00,239.01,239.27,238.71,239.22,5028.0,233.6686,233.9228,233.3753,233.8739,5028.0
2022-11-22 11:40:00,239.29,239.59,239.02,239.16,40816.0,233.9423,234.2356,233.6783,233.8152,40816.0
2022-11-22 11:50:00,239.24,239.74,239.24,239.43,6362.0,233.8934,234.3823,233.8934,234.0792,6362.0
2022-11-22 12:00:00,239.47,239.47,238.67,238.76,3305.0,234.1183,234.1183,233.3362,233.4242,3305.0
2022-11-22 12:10:00,238.75,239.19,238.74,239.03,4658.0,233.4144,233.8445,233.4046,233.6881,4658.0
2022-11-22 12:20:00,239.06,239.48,239.05,239.42,4761.0,233.7175,234.1281,233.7077,234.0694,4761.0
2022-11-22 12:30:00,239.39,239.93,239.29,239.8,2716.0,234.0401,234.568,233.9423,234.4409,2716.0
2022-11-22 12:40:00,239.81,240.21,239.76,240.16,64828.0,234.4507,234.8418,234.4018,234.7929,64828.0
2022-11-22 12:50:00,240.21,240.35,239.72,240.35,8266.0,234.8418,234.9786,234.3627,234.9786,8266.0
2022-11-22 13:00:00,240.41,240.48,239.74,240.02,10477.0,235.0373,235.1057,234.3823,234.656,10477.0
2022-11-22 13:10:00,240.08,240.62,240.08,240.62,6860.0,234.7147,235.2426,234.7147,235.2426,6860.0
2022-11-22 13:20:00,240.61,241.04,240.51,240.92,5323.0,235.2328,235.6532,235.135,235.5359,5323.0
2022-11-22 13:30:00,240.88,241.03,240.59,240.64,5137.0,235.4968,235.6434,235.2133,235.2621,5137.0
2022-11-22 13:40:00,240.64,241.0,240.64,241.0,4438.0,235.2621,235.6141,235.2621,235.6141,4438.0
2022-11-22 13:50:00,241.05,241.47,240.97,241.41,5788.0,235.663,236.0736,235.5848,236.0149,5788.0
2022-11-22 14:00:00,241.47,241.69,241.24,241.32,9010.0,236.0736,236.2887,235.8487,235.9269,9010.0
2022-11-22 14:10:00,241.29,241.46,241.11,241.31,7124.0,235.8976,236.0638,235.7216,235.9172,7124.0
2022-11-22 14:20:00,241.37,241.61,241.31,241.61,7632.0,235.9758,236.2105,235.9172,236.2105,7632.0
2022-11-22 14:30:00,241.54,241.78,241.32,241.73,9649.0,236.142,236.3767,235.9269,236.3278,9649.0
2022-11-22 14:40:00,241.79,242.03,241.6,242.03,8228.0,236.3864,236.6211,236.2007,236.6211,8228.0
2022-11-22 14:50:00,241.98,242.24,241.91,242.15,8025.0,236.5722,236.8264,236.5038,236.7384,8025.0
2022-11-22 15:00:00,242.15,242.4,242.14,242.35,5900.0,236.7384,236.9828,236.7286,236.9339,5900.0
2022-11-22 15:10:00,242.36,242.45,242.1,242.16,9030.0,236.9437,237.0317,236.6895,236.7482,9030.0
2022-11-22 15:20:00,242.19,242.35,242.16,242.26,7360.0,236.7775,236.9339,236.7482,236.8459,7360.0
2022-11-22 15:30:00,242.28,242.43,242.1,242.41,10484.0,236.8655,237.0121,236.6895,236.9926,10484.0
2022-11-22 15:40:00,242.4,243.0,242.35,242.77,28067.0,236.9828,237.5694,236.9339,237.3445,28067.0
2022-11-22 15:50:00,242.79,243.58,242.79,243.42,81364.0,237.3641,238.1364,237.3641,237.98,81364.0
2022-11-23 09:30:00,243.59,244.92,241.64,244.34,25107.0,238.1462,239.4465,236.2398,238.8795,25107.0
2022-11-23 09:40:00,244.42,246.29,244.2,246.19,47990.0,238.9577,240.7859,238.7426,240.6881,47990.0
2022-11-23 09:50:00,246.25,247.2,246.15,246.51,46572.0,240.7468,241.6755,240.649,241.001,46572.0
2022-11-23 10:00:00,246.66,248.58,246.39,248.56,45428.0,241.1476,243.0247,240.8836,243.0051,45428.0
2022-11-23 10:10:00,248.43,249.22,247.8,248.12,30018.0,242.8781,243.6504,242.2621,242.575,30018.0
2022-11-23 10:20:00,247.99,248.97,247.98,248.97,8222.0,242.4479,243.406,242.4381,243.406,8222.0
2022-11-23 10:30:00,248.93,249.62,248.34,248.64,15119.0,243.3669,244.0415,242.7901,243.0834,15119.0
2022-11-23 10:40:00,248.66,249.07,248.59,248.82,8224.0,243.1029,243.5037,243.0345,243.2593,8224.0
2022-11-23 10:50:00,249.01,249.29,248.69,249.12,6865.0,243.4451,243.7188,243.1322,243.5526,6865.0
2022-11-23 11:00:00,249.12,249.49,248.97,249.46,13030.0,243.5526,243.9144,243.406,243.885,13030.0
2022-11-23 11:10:00,249.52,249.87,249.34,249.51,7283.0,243.9437,244.2859,243.7677,243.9339,7283.0
2022-11-23 11:20:00,249.47,249.57,248.95,249.46,10874.0,243.8948,243.9926,243.3864,243.885,10874.0
2022-11-23 11:30:00,249.41,249.41,248.86,249.11,9007.0,243.8362,243.8362,243.2984,243.5429,9007.0
2022-11-23 11:40:00,249.11,249.49,248.72,248.72,9131.0,243.5429,243.9144,243.1616,243.1616,9131.0
2022-11-23 11:50:00,248.81,249.11,247.85,248.61,27209.0,243.2496,243.5429,242.311,243.054,27209.0
2022-11-23 12:00:00,248.6,248.86,248.16,248.73,20244.0,243.0443,243.2984,242.6141,243.1713,20244.0
2022-11-23 12:10:00,248.7,248.86,248.54,248.73,7445.0,243.142,243.2984,242.9856,243.1713,7445.0
2022-11-23 12:20:00,248.69,249.13,248.56,248.88,8515.0,243.1322,243.5624,243.0051,243.318,8515.0
2022-11-23 12:30:00,248.99,249.35,248.91,249.08,7053.0,243.4255,243.7775,243.3473,243.5135,7053.0
2022-11-23 12:40:00,249.05,249.05,248.64,249.01,9846.0,243.4842,243.4842,243.0834,243.4451,9846.0
2022-11-23 12:50:00,248.95,248.96,248.11,248.45,9933.0,243.3864,243.3962,242.5652,242.8976,9933.0
2022-11-23 13:00:00,248.45,248.91,248.42,248.7,7796.0,242.8976,243.3473,242.8683,243.142,7796.0
2022-11-23 13:10:00,248.71,248.85,248.43,248.43,10055.0,243.1518,243.2887,242.8781,242.8781,10055.0
2022-11-23 13:20:00,248.41,248.97,248.32,248.97,11870.0,242.8585,243.406,242.7705,243.406,11870.0
2022-11-23 13:30:00,248.92,249.46,248.91,249.24,7507.0,243.3571,243.885,243.3473,243.67,7507.0
2022-11-23 13:40:00,249.16,249.16,248.79,248.97,5375.0,243.5917,243.5917,243.23,243.406,5375.0
2022-11-23 13:50:00,248.87,248.92,248.44,248.87,5792.0,243.3082,243.3571,242.8878,243.3082,5792.0
2022-11-23 14:00:00,248.87,249.84,248.55,249.53,9001.0,243.3082,244.2565,242.9954,243.9535,9001.0
2022-11-23 14:10:00,249.46,249.69,249.03,249.27,14069.0,243.885,244.1099,243.4646,243.6993,14069.0
2022-11-23 14:20:00,249.38,250.0,249.18,249.63,19249.0,243.8068,244.413,243.6113,244.0512,19249.0
2022-11-23 14:30:00,249.49,249.6,248.64,248.97,8224.0,243.9144,244.0219,243.0834,243.406,8224.0
2022-11-23 14:40:00,249.1,249.59,249.03,249.53,10085.0,243.5331,244.0121,243.4646,243.9535,10085.0
2022-11-23 14:50:00,249.45,249.55,249.23,249.41,10261.0,243.8753,243.973,243.6602,243.8362,10261.0
2022-11-23 15:00:00,249.33,249.57,249.08,249.45,9217.0,243.7579,243.9926,243.5135,243.8753,9217.0
2022-11-23 15:10:00,249.47,249.68,249.19,249.54,13197.0,243.8948,244.1001,243.6211,243.9632,13197.0
2022-11-23 15:20:00,249.59,249.7,249.21,249.54,19151.0,244.0121,244.1197,243.6406,243.9632,19151.0
2022-11-23 15:30:00,249.5,249.74,249.23,249.72,20701.0,243.9241,244.1588,243.6602,244.1392,20701.0
2022-11-23 15:40:00,249.72,249.74,248.97,249.4,26196.0,244.1392,244.1588,243.406,243.8264,26196.0
2022-11-23 15:50:00,249.43,250.06,249.43,249.97,116044.0,243.8557,244.4716,243.8557,244.3836,116044.0
2022-11-25 09:30:00,248.0,249.16,246.94,248.16,28741.0,242.4577,243.5917,241.4214,242.6141,28741.0
2022-11-25 09:40:00,248.16,249.17,248.12,248.77,7607.0,242.6141,243.6015,242.575,243.2105,7607.0
2022-11-25 09:50:00,248.89,248.92,248.42,248.86,8224.0,243.3278,243.3571,242.8683,243.2984,8224.0
2022-11-25 10:00:00,249.04,249.49,248.86,249.06,8715.0,243.4744,243.9144,243.2984,243.494,8715.0
2022-11-25 10:10:00,249.15,249.24,248.59,248.85,6987.0,243.582,243.67,243.0345,243.2887,6987.0
2022-11-25 10:20:00,248.9,248.9,248.48,248.68,10949.0,243.3375,243.3375,242.9269,243.1225,10949.0
2022-11-25 10:30:00,248.53,248.91,248.47,248.47,8123.0,242.9758,243.3473,242.9172,242.9172,8123.0
2022-11-25 10:40:00,248.61,248.93,248.4,248.86,3364.0,243.054,243.3669,242.8487,243.2984,3364.0
2022-11-25 10:50:00,248.84,249.36,248.56,249.0,11861.0,243.2789,243.7873,243.0051,243.4353,11861.0
2022-11-25 11:00:00,249.0,249.2,248.59,249.11,6596.0,243.4353,243.6308,243.0345,243.5429,6596.0
2022-11-25 11:10:00,249.2,249.26,248.76,248.79,12969.0,243.6308,243.6895,243.2007,243.23,12969.0
2022-11-25 11:20:00,248.79,248.87,248.58,248.73,5252.0,243.23,243.3082,243.0247,243.1713,5252.0
2022-11-25 11:30:00,248.69,249.08,248.6,249.04,13205.0,243.1322,243.5135,243.0443,243.4744,13205.0
2022-11-25 11:40:00,249.11,249.52,248.96,249.29,11017.0,243.5429,243.9437,243.3962,243.7188,11017.0
2022-11-25 11:50:00,249.45,249.79,249.35,249.7,4547.0,243.8753,244.2077,243.7775,244.1197,4547.0
2022-11-25 12:00:00,249.69,249.77,249.12,249.2,5230.0,244.1099,244.1881,243.5526,243.6308,5230.0
2022-11-25 12:10:00,249.18,249.75,249.18,249.73,13057.0,243.6113,244.1686,243.6113,244.149,13057.0
2022-11-25 12:20:00,249.84,249.84,249.3,249.71,5230.0,244.2565,244.2565,243.7286,244.1294,5230.0
2022-11-25 12:30:00,249.72,249.85,249.38,249.84,13292.0,244.1392,244.2663,243.8068,244.2565,13292.0
2022-11-25 12:40:00,249.85,249.87,249.56,249.58,6468.0,244.2663,244.2859,243.9828,244.0024,6468.0
2022-11-25 12:50:00,249.66,249.85,249.5,249.77,23198.0,244.0806,244.2663,243.9241,244.1881,23198.0
2022-11-28 09:30:00,247.37,248.14,247.37,247.96,13690.0,241.8417,242.5945,241.8417,242.4186,13690.0
2022-11-28 09:40:00,247.74,248.3,247.66,248.14,9254.0,242.2035,242.751,242.1253,242.5945,9254.0
2022-11-28 09:50:00,248.29,249.22,247.52,247.86,17241.0,242.7412,243.6504,241.9884,242.3208,17241.0
2022-11-28 10:00:00,248.0,248.93,247.67,248.93,9579.0,242.4577,243.3669,242.135,243.3669,9579.0
2022-11-28 10:10:00,249.01,249.8,248.81,249.27,12360.0,243.4451,244.2174,243.2496,243.6993,12360.0
2022-11-28 10:20:00,249.52,249.52,248.86,249.38,8728.0,243.9437,243.9437,243.2984,243.8068,8728.0
2022-11-28 10:30:00,249.29,249.41,249.13,249.4,6683.0,243.7188,243.8362,243.5624,243.8264,6683.0
2022-11-28 10:40:00,249.46,249.47,248.26,248.52,10382.0,243.885,243.8948,242.7119,242.966,10382.0
2022-11-28 10:50:00,248.45,248.61,247.74,247.88,15267.0,242.8976,243.054,242.2035,242.3403,15267.0
2022-11-28 11:00:00,247.96,248.11,247.79,247.84,12867.0,242.4186,242.5652,242.2524,242.3012,12867.0
2022-11-28 11:10:00,247.83,248.07,247.54,247.83,8563.0,242.2915,242.5261,242.0079,242.2915,8563.0
2022-11-28 11:20:00,247.76,247.76,247.01,247.27,6111.0,242.223,242.223,241.4898,241.744,6111.0
2022-11-28 11:30:00,247.28,247.55,247.13,247.31,3986.0,241.7538,242.0177,241.6071,241.7831,3986.0
2022-11-28 11:40:00,247.26,247.37,247.11,247.22,4123.0,241.7342,241.8417,241.5876,241.6951,4123.0
2022-11-28 11:50:00,247.12,247.73,247.03,247.65,14525.0,241.5973,242.1937,241.5093,242.1155,14525.0
2022-11-28 12:00:00,247.62,248.01,246.88,247.48,12684.0,242.0862,242.4674,241.3627,241.9493,12684.0
2022-11-28 12:10:00,247.54,247.6,246.91,247.5,4374.0,242.0079,242.0666,241.392,241.9688,4374.0
2022-11-28 12:20:00,247.51,247.63,247.13,247.59,5697.0,241.9786,242.0959,241.6071,242.0568,5697.0
2022-11-28 12:30:00,247.61,247.86,247.5,247.58,8199.0,242.0764,242.3208,241.9688,242.047,8199.0
2022-11-28 12:40:00,247.58,247.8,247.5,247.67,11441.0,242.047,242.2621,241.9688,242.135,11441.0
2022-11-28 12:50:00,247.57,247.61,246.74,246.74,4357.0,242.0373,242.0764,241.2258,241.2258,4357.0
2022-11-28 13:00:00,246.62,246.62,246.09,246.09,11132.0,241.1085,241.1085,240.5903,240.5903,11132.0
2022-11-28 13:10:00,246.12,246.59,245.9,246.49,6476.0,240.6197,241.0792,240.4046,240.9814,6476.0
2022-11-28 13:20:00,246.43,246.68,246.42,246.43,3993.0,240.9227,241.1672,240.913,240.9227,3993.0
2022-11-28 13:30:00,246.46,246.63,246.31,246.48,3477.0,240.9521,241.1183,240.8054,240.9716,3477.0
2022-11-28 13:40:00,246.57,246.64,246.48,246.56,6007.0,241.0596,241.1281,240.9716,241.0498,6007.0
2022-11-28 13:50:00,246.63,246.65,245.92,245.92,6842.0,241.1183,241.1378,240.4241,240.4241,6842.0
2022-11-28 14:00:00,245.97,246.11,245.71,246.0,7108.0,240.473,240.6099,240.2188,240.5024,7108.0
2022-11-28 14:10:00,245.99,246.22,245.93,246.22,4829.0,240.4926,240.7174,240.4339,240.7174,4829.0
2022-11-28 14:20:00,246.16,246.25,246.01,246.16,5333.0,240.6588,240.7468,240.5121,240.6588,5333.0
2022-11-28 14:30:00,246.16,246.23,245.99,246.13,4209.0,240.6588,240.7272,240.4926,240.6295,4209.0
2022-11-28 14:40:00,246.13,246.27,245.87,245.87,3834.0,240.6295,240.7663,240.3753,240.3753,3834.0
2022-11-28 14:50:00,245.88,246.04,245.72,245.81,8453.0,240.385,240.5415,240.2286,240.3166,8453.0
2022-11-28 15:00:00,245.86,245.86,245.11,245.27,7367.0,240.3655,240.3655,239.6322,239.7887,7367.0
2022-11-28 15:10:00,245.28,245.47,245.22,245.37,8506.0,239.7984,239.9842,239.7398,239.8864,8506.0
2022-11-28 15:20:00,245.51,245.8,245.5,245.76,10359.0,240.0233,240.3068,240.0135,240.2677,10359.0
2022-11-28 15:30:00,245.77,245.8,245.36,245.56,34270.0,240.2775,240.3068,239.8767,240.0722,34270.0
2022-11-28 15:40:00,245.52,245.93,245.51,245.77,14785.0,240.0331,240.4339,240.0233,240.2775,14785.0
2022-11-28 15:50:00,245.82,245.97,245.46,245.6,57969.0,240.3264,240.473,239.9744,240.1113,57969.0
2022-11-29 09:30:00,245.0,246.95,243.84,244.33,33461.0,239.5247,241.4311,238.3906,238.8697,33461.0
2022-11-29 09:40:00,244.57,245.46,243.64,243.64,9378.0,239.1043,239.9744,238.1951,238.1951,9378.0
2022-11-29 09:50:00,243.49,243.55,242.93,243.33,9069.0,238.0485,238.1071,237.501,237.892,9069.0
2022-11-29 10:00:00,243.14,243.42,242.86,243.24,9254.0,237.7063,237.98,237.4325,237.804,9254.0
2022-11-29 10:10:00,243.36,243.37,242.58,243.0,19721.0,237.9214,237.9311,237.1588,237.5694,19721.0
2022-11-29 10:20:00,243.05,244.03,242.95,244.03,9357.0,237.6183,238.5764,237.5205,238.5764,9357.0
2022-11-29 10:30:00,244.18,244.4,243.83,244.37,5647.0,238.723,238.9381,238.3809,238.9088,5647.0
2022-11-29 10:40:00,244.42,245.0,244.25,244.67,6419.0,238.9577,239.5247,238.7915,239.2021,6419.0
2022-11-29 10:50:00,244.58,244.71,243.95,243.95,15876.0,239.1141,239.2412,238.4982,238.4982,15876.0
2022-11-29 11:00:00,244.17,244.25,242.97,242.99,8540.0,238.7133,238.7915,237.5401,237.5596,8540.0
2022-11-29 11:10:00,243.15,243.27,242.63,242.63,10646.0,237.7161,237.8334,237.2077,237.2077,10646.0
2022-11-29 11:20:00,242.36,242.82,242.1,242.16,16892.0,236.9437,237.3934,236.6895,236.7482,16892.0
2022-11-29 11:30:00,242.1,242.75,242.1,242.69,6108.0,236.6895,237.325,236.6895,237.2663,6108.0
2022-11-29 11:40:00,242.61,242.63,242.1,242.42,4193.0,237.1881,237.2077,236.6895,237.0024,4193.0
2022-11-29 11:50:00,242.38,242.74,242.16,242.64,5795.0,236.9633,237.3152,236.7482,237.2174,5795.0
2022-11-29 12:00:00,242.57,242.61,242.1,242.19,3571.0,237.149,237.1881,236.6895,236.7775,3571.0
2022-11-29 12:10:00,242.28,242.28,241.71,242.16,7106.0,236.8655,236.8655,236.3082,236.7482,7106.0
2022-11-29 12:20:00,242.22,242.56,242.08,242.29,7285.0,236.8068,237.1392,236.67,236.8753,7285.0
2022-11-29 12:30:00,242.28,242.67,242.28,242.65,6398.0,236.8655,237.2468,236.8655,237.2272,6398.0
2022-11-29 12:40:00,242.73,242.8,242.18,242.39,8527.0,237.3054,237.3739,236.7677,236.973,8527.0
2022-11-29 12:50:00,242.34,242.52,241.9,242.11,7100.0,236.9242,237.1001,236.494,236.6993,7100.0
2022-11-29 13:00:00,242.03,242.25,241.84,241.84,21414.0,236.6211,236.8362,236.4353,236.4353,21414.0
2022-11-29 13:10:00,241.84,242.31,241.62,241.84,24180.0,236.4353,236.8948,236.2202,236.4353,24180.0
2022-11-29 13:20:00,241.76,241.85,241.12,241.13,5247.0,236.3571,236.4451,235.7314,235.7412,5247.0
2022-11-29 13:30:00,241.28,241.73,241.2,241.72,7999.0,235.8878,236.3278,235.8096,236.318,7999.0
2022-11-29 13:40:00,241.69,241.89,241.49,241.77,12441.0,236.2887,236.4842,236.0931,236.3669,12441.0
2022-11-29 13:50:00,241.58,241.58,241.27,241.38,7104.0,236.1811,236.1811,235.8781,235.9856,7104.0
2022-11-29 14:00:00,241.45,241.98,241.45,241.92,9538.0,236.054,236.5722,236.054,236.5135,9538.0
2022-11-29 14:10:00,241.85,241.9,241.28,241.28,8441.0,236.4451,236.494,235.8878,235.8878,8441.0
2022-11-29 14:20:00,241.31,241.34,240.43,240.46,10163.0,235.9172,235.9465,235.0568,235.0862,10163.0
2022-11-29 14:30:00,240.5,240.56,239.83,240.19,13465.0,235.1253,235.1839,234.4702,234.8222,13465.0
2022-11-29 14:40:00,240.26,240.27,239.71,239.74,6386.0,234.8906,234.9004,234.3529,234.3823,6386.0
2022-11-29 14:50:00,239.74,240.15,239.61,240.13,14866.0,234.3823,234.7831,234.2552,234.7635,14866.0
2022-11-29 15:00:00,240.27,240.37,240.03,240.32,6040.0,234.9004,234.9982,234.6658,234.9493,6040.0
2022-11-29 15:10:00,240.29,240.57,240.13,240.43,19637.0,234.92,235.1937,234.7635,235.0568,19637.0
2022-11-29 15:20:00,240.47,240.69,240.11,240.3,14862.0,235.0959,235.311,234.744,234.9297,14862.0
2022-11-29 15:30:00,240.32,240.47,239.92,240.27,21867.0,234.9493,235.0959,234.5582,234.9004,21867.0
2022-11-29 15:40:00,240.18,240.71,240.04,240.71,36148.0,234.8124,235.3306,234.6756,235.3306,36148.0
2022-11-29 15:50:00,240.76,241.67,240.31,241.43,120763.0,235.3795,236.2691,234.9395,236.0345,120763.0
2022-11-30 09:30:00,237.51,239.79,236.63,239.05,51228.0,232.2021,234.4311,231.3418,233.7077,51228.0
2022-11-30 09:40:00,239.38,241.74,239.38,241.42,15433.0,234.0303,236.3376,234.0303,236.0247,15433.0
2022-11-30 09:50:00,241.4,242.11,240.27,240.71,14514.0,236.0052,236.6993,234.9004,235.3306,14514.0
2022-11-30 10:00:00,240.75,240.95,238.99,239.4,20524.0,235.3697,235.5652,233.649,234.0499,20524.0
2022-11-30 10:10:00,239.29,239.33,237.88,238.39,17316.0,233.9423,233.9814,232.5638,233.0624,17316.0
2022-11-30 10:20:00,238.33,238.4,237.79,238.2,15605.0,233.0038,233.0722,232.4758,232.8767,15605.0
2022-11-30 10:30:00,238.33,238.64,237.92,238.64,9177.0,233.0038,233.3068,232.6029,233.3068,9177.0
2022-11-30 10:40:00,238.87,239.83,238.87,239.77,7162.0,233.5317,234.4702,233.5317,234.4116,7162.0
2022-11-30 10:50:00,239.78,240.29,239.36,240.25,11055.0,234.4214,234.92,234.0108,234.8809,11055.0
2022-11-30 11:00:00,240.29,241.11,240.02,241.11,8959.0,234.92,235.7216,234.656,235.7216,8959.0
2022-11-30 11:10:00,241.25,242.12,240.99,242.04,18379.0,235.8585,236.7091,235.6043,236.6309,18379.0
2022-11-30 11:20:00,242.08,242.74,241.95,242.59,10148.0,236.67,237.3152,236.5429,237.1686,10148.0
2022-11-30 11:30:00,242.59,243.36,242.59,243.36,17204.0,237.1686,237.9214,237.1686,237.9214,17204.0
2022-11-30 11:40:00,243.25,243.8,243.13,243.8,24984.0,237.8138,238.3515,237.6965,238.3515,24984.0
2022-11-30 11:50:00,243.84,243.92,243.34,243.35,20861.0,238.3906,238.4688,237.9018,237.9116,20861.0
2022-11-30 12:00:00,242.97,243.15,242.46,242.64,20207.0,237.5401,237.7161,237.0415,237.2174,20207.0
2022-11-30 12:10:00,242.64,242.83,242.36,242.45,19881.0,237.2174,237.4032,236.9437,237.0317,19881.0
2022-11-30 12:20:00,242.36,242.56,242.16,242.52,13186.0,236.9437,237.1392,236.7482,237.1001,13186.0
2022-11-30 12:30:00,242.53,242.88,242.07,242.1,16023.0,237.1099,237.4521,236.6602,236.6895,16023.0
2022-11-30 12:40:00,242.12,242.8,242.1,242.7,9153.0,236.7091,237.3739,236.6895,237.2761,9153.0
2022-11-30 12:50:00,242.73,242.99,242.65,242.96,8560.0,237.3054,237.5596,237.2272,237.5303,8560.0
2022-11-30 13:00:00,242.89,243.31,242.76,243.11,10462.0,237.4619,237.8725,237.3348,237.6769,10462.0
2022-11-30 13:10:00,243.11,243.25,243.03,243.05,14741.0,237.6769,237.8138,237.5987,237.6183,14741.0
2022-11-30 13:20:00,243.03,243.15,242.85,243.07,27834.0,237.5987,237.7161,237.4228,237.6378,27834.0
2022-11-30 13:30:00,242.98,244.42,242.79,244.38,35048.0,237.5498,238.9577,237.3641,238.9186,35048.0
2022-11-30 13:40:00,244.42,244.99,243.69,243.97,21662.0,238.9577,239.5149,238.244,238.5177,21662.0
2022-11-30 13:50:00,244.13,245.15,243.7,245.15,5408.0,238.6741,239.6714,238.2538,239.6714,5408.0
2022-11-30 14:00:00,245.02,245.96,245.01,245.84,15209.0,239.5443,240.4633,239.5345,240.3459,15209.0
2022-11-30 14:10:00,245.96,247.23,245.81,247.23,15526.0,240.4633,241.7049,240.3166,241.7049,15526.0
2022-11-30 14:20:00,247.02,247.29,246.66,246.86,18241.0,241.4996,241.7635,241.1476,241.3431,18241.0
2022-11-30 14:30:00,246.94,246.94,245.94,245.95,19843.0,241.4214,241.4214,240.4437,240.4535,19843.0
2022-11-30 14:40:00,246.02,246.26,245.8,246.25,9793.0,240.5219,240.7565,240.3068,240.7468,9793.0
2022-11-30 14:50:00,246.12,246.73,246.09,246.57,10100.0,240.6197,241.216,240.5903,241.0596,10100.0
2022-11-30 15:00:00,246.65,247.82,246.65,247.73,19220.0,241.1378,242.2817,241.1378,242.1937,19220.0
2022-11-30 15:10:00,247.75,248.03,247.29,247.77,35135.0,242.2132,242.487,241.7635,242.2328,35135.0
2022-11-30 15:20:00,247.72,247.83,247.44,247.46,20727.0,242.1839,242.2915,241.9102,241.9297,20727.0
2022-11-30 15:30:00,247.4,247.7,247.13,247.41,32656.0,241.8711,242.1644,241.6071,241.8808,32656.0
2022-11-30 15:40:00,247.35,248.11,247.27,248.11,49142.0,241.8222,242.5652,241.744,242.5652,49142.0
2022-11-30 15:50:00,247.9,249.59,247.77,249.18,163802.0,242.3599,244.0121,242.2328,243.6113,163802.0
2022-12-01 09:30:00,253.31,253.31,249.28,249.59,42139.0,247.649,247.649,243.7091,244.0121,42139.0
2022-12-01 09:40:00,249.75,250.57,249.43,249.97,10102.0,244.1686,244.9702,243.8557,244.3836,10102.0
2022-12-01 09:50:00,250.17,250.57,249.5,250.21,13473.0,244.5792,244.9702,243.9241,244.6183,13473.0
2022-12-01 10:00:00,250.42,251.46,250.26,250.82,11659.0,244.8236,245.8403,244.6672,245.2146,11659.0
2022-12-01 10:10:00,250.98,251.14,249.74,249.98,17225.0,245.3711,245.5275,244.1588,244.3934,17225.0
2022-12-01 10:20:00,249.99,250.55,249.62,249.88,12192.0,244.4032,244.9507,244.0415,244.2956,12192.0
2022-12-01 10:30:00,250.09,250.96,249.71,250.6,10061.0,244.501,245.3515,244.1294,244.9996,10061.0
2022-12-01 10:40:00,250.46,251.33,250.32,251.18,9292.0,244.8627,245.7132,244.7258,245.5666,9292.0
2022-12-01 10:50:00,251.22,252.36,251.22,252.0,12917.0,245.6057,246.7202,245.6057,246.3683,12917.0
2022-12-01 11:00:00,252.17,252.42,251.78,251.97,8384.0,246.5345,246.7789,246.1532,246.3389,8384.0
2022-12-01 11:10:00,251.88,251.88,250.4,250.56,7104.0,246.251,246.251,244.804,244.9605,7104.0
2022-12-01 11:20:00,250.61,250.87,250.0,250.25,8644.0,245.0093,245.2635,244.413,244.6574,8644.0
2022-12-01 11:30:00,250.31,250.87,250.06,250.53,6193.0,244.716,245.2635,244.4716,244.9311,6193.0
2022-12-01 11:40:00,250.68,251.1,250.45,250.72,5573.0,245.0778,245.4884,244.8529,245.1169,5573.0
2022-12-01 11:50:00,250.62,251.05,250.42,250.75,7396.0,245.0191,245.4395,244.8236,245.1462,7396.0
2022-12-01 12:00:00,250.83,250.96,250.1,250.24,3916.0,245.2244,245.3515,244.5107,244.6476,3916.0
2022-12-01 12:10:00,250.16,250.88,250.13,250.53,5752.0,244.5694,245.2733,244.5401,244.9311,5752.0
2022-12-01 12:20:00,250.43,251.17,250.39,251.05,8343.0,244.8334,245.5568,244.7943,245.4395,8343.0
2022-12-01 12:30:00,251.17,251.45,250.98,251.12,5453.0,245.5568,245.8306,245.3711,245.5079,5453.0
2022-12-01 12:40:00,251.03,251.26,250.92,251.13,4524.0,245.4199,245.6448,245.3124,245.5177,4524.0
2022-12-01 12:50:00,250.99,251.28,250.89,251.17,6100.0,245.3808,245.6644,245.2831,245.5568,6100.0
2022-12-01 13:00:00,251.39,251.39,250.66,250.77,11980.0,245.7719,245.7719,245.0582,245.1658,11980.0
2022-12-01 13:10:00,250.74,251.19,249.82,249.92,21371.0,245.1364,245.5764,244.237,244.3348,21371.0
2022-12-01 13:20:00,249.77,250.34,249.76,249.97,11423.0,244.1881,244.7454,244.1783,244.3836,11423.0
2022-12-01 13:30:00,250.07,250.07,249.57,249.58,5407.0,244.4814,244.4814,243.9926,244.0024,5407.0
2022-12-01 13:40:00,249.78,250.1,249.74,249.81,11018.0,244.1979,244.5107,244.1588,244.2272,11018.0
2022-12-01 13:50:00,249.89,250.11,249.53,249.54,7422.0,244.3054,244.5205,243.9535,243.9632,7422.0
2022-12-01 14:00:00,249.54,249.68,248.89,249.05,7291.0,243.9632,244.1001,243.3278,243.4842,7291.0
2022-12-01 14:10:00,249.19,249.49,248.97,249.42,6931.0,243.6211,243.9144,243.406,243.8459,6931.0
2022-12-01 14:20:00,249.57,249.87,249.27,249.87,7443.0,243.9926,244.2859,243.6993,244.2859,7443.0
2022-12-01 14:30:00,249.71,250.16,249.6,249.99,12411.0,244.1294,244.5694,244.0219,244.4032,12411.0
2022-12-01 14:40:00,249.88,250.14,249.57,250.0,7142.0,244.2956,244.5498,243.9926,244.413,7142.0
2022-12-01 14:50:00,249.99,250.14,249.82,249.94,9759.0,244.4032,244.5498,244.237,244.3543,9759.0
2022-12-01 15:00:00,249.98,250.73,249.96,250.58,44642.0,244.3934,245.1267,244.3739,244.98,44642.0
2022-12-01 15:10:00,250.53,250.62,250.18,250.36,13215.0,244.9311,245.0191,244.5889,244.7649,13215.0
2022-12-01 15:20:00,250.27,250.52,250.21,250.48,24174.0,244.6769,244.9213,244.6183,244.8822,24174.0
2022-12-01 15:30:00,250.49,250.99,250.47,250.99,20840.0,244.892,245.3808,244.8725,245.3808,20840.0
2022-12-01 15:40:00,251.02,251.67,250.93,251.51,25138.0,245.4102,246.0456,245.3222,245.8892,25138.0
2022-12-01 15:50:00,251.57,252.03,251.32,251.53,81242.0,245.9479,246.3976,245.7035,245.9088,81242.0
2022-12-02 09:30:00,248.38,249.38,246.68,249.06,62685.0,242.8292,243.8068,241.1672,243.494,62685.0
2022-12-02 09:40:00,249.33,250.15,248.37,249.36,28490.0,243.7579,244.5596,242.8194,243.7873,28490.0
2022-12-02 09:50:00,249.52,250.69,249.27,250.4,30307.0,243.9437,245.0875,243.6993,244.804,30307.0
2022-12-02 10:00:00,250.48,251.32,249.94,251.24,43991.0,244.8822,245.7035,244.3543,245.6253,43991.0
2022-12-02 10:10:00,251.33,251.86,251.13,251.86,23526.0,245.7132,246.2314,245.5177,246.2314,23526.0
2022-12-02 10:20:00,252.05,252.37,251.63,252.22,24911.0,246.4172,246.73,246.0065,246.5834,24911.0
2022-12-02 10:30:00,252.11,253.0,251.76,252.05,23048.0,246.4758,247.3459,246.1336,246.4172,23048.0
2022-12-02 10:40:00,252.14,253.27,252.12,252.85,22456.0,246.5051,247.6099,246.4856,247.1993,22456.0
2022-12-02 10:50:00,252.94,253.93,252.94,253.4,30706.0,247.2873,248.2551,247.2873,247.737,30706.0
2022-12-02 11:00:00,253.47,253.55,252.4,252.89,38339.0,247.8054,247.8836,246.7593,247.2384,38339.0
2022-12-02 11:10:00,252.9,253.63,252.74,253.53,30376.0,247.2482,247.9618,247.0917,247.8641,30376.0
2022-12-02 11:20:00,253.49,254.97,253.37,254.85,30090.0,247.825,249.2719,247.7077,249.1546,30090.0
2022-12-02 11:30:00,254.85,255.15,254.49,254.83,32539.0,249.1546,249.4479,248.8026,249.135,32539.0
2022-12-02 11:40:00,254.88,255.63,254.73,255.28,52234.0,249.1839,249.9171,249.0373,249.575,52234.0
2022-12-02 11:50:00,255.33,255.69,255.23,255.28,18504.0,249.6239,249.9758,249.5261,249.575,18504.0
2022-12-02 12:00:00,255.28,255.41,254.86,255.19,13573.0,249.575,249.7021,249.1644,249.487,13573.0
2022-12-02 12:10:00,255.23,255.88,255.2,255.52,11275.0,249.5261,250.1616,249.4968,249.8096,11275.0
2022-12-02 12:20:00,255.58,255.65,255.23,255.5,20964.0,249.8683,249.9367,249.5261,249.7901,20964.0
2022-12-02 12:30:00,255.56,256.22,255.56,255.68,10621.0,249.8487,250.494,249.8487,249.966,10621.0
2022-12-02 12:40:00,255.77,256.45,255.53,256.11,12848.0,250.054,250.7188,249.8194,250.3864,12848.0
2022-12-02 12:50:00,255.95,255.97,255.28,255.49,9296.0,250.23,250.2495,249.575,249.7803,9296.0
2022-12-02 13:00:00,255.39,256.24,255.39,256.06,13795.0,249.6825,250.5135,249.6825,250.3375,13795.0
2022-12-02 13:10:00,256.06,256.56,255.88,256.44,23138.0,250.3375,250.8264,250.1616,250.709,23138.0
2022-12-02 13:20:00,256.42,256.97,256.35,256.65,21780.0,250.6895,251.2272,250.6211,250.9144,21780.0
2022-12-02 13:30:00,256.69,257.42,256.64,257.4,26384.0,250.9535,251.6671,250.9046,251.6476,26384.0
2022-12-02 13:40:00,257.35,257.8,257.22,257.8,28937.0,251.5987,252.0387,251.4716,252.0387,28937.0
2022-12-02 13:50:00,257.9,258.23,257.59,258.15,30591.0,252.1364,252.459,251.8333,252.3808,30591.0
2022-12-02 14:00:00,258.19,258.55,257.82,257.86,18385.0,252.4199,252.7719,252.0582,252.0973,18385.0
2022-12-02 14:10:00,257.85,258.29,257.57,258.21,15275.0,252.0875,252.5177,251.8138,252.4395,15275.0
2022-12-02 14:20:00,258.15,258.27,258.0,258.13,29397.0,252.3808,252.4981,252.2342,252.3613,29397.0
2022-12-02 14:30:00,258.12,258.21,257.78,258.2,21902.0,252.3515,252.4395,252.0191,252.4297,21902.0
2022-12-02 14:40:00,258.17,258.72,258.16,258.6,13929.0,252.4004,252.9381,252.3906,252.8208,13929.0
2022-12-02 14:50:00,258.65,259.03,258.44,259.03,12155.0,252.8697,253.2412,252.6643,253.2412,12155.0
2022-12-02 15:00:00,258.99,259.5,258.91,259.46,15275.0,253.2021,253.7007,253.1238,253.6616,15275.0
2022-12-02 15:10:00,259.49,259.69,259.13,259.15,17440.0,253.6909,253.8864,253.3389,253.3585,17440.0
2022-12-02 15:20:00,259.15,259.24,258.15,258.31,16298.0,253.3585,253.4465,252.3808,252.5373,16298.0
2022-12-02 15:30:00,258.35,258.36,257.53,257.73,32557.0,252.5764,252.5861,251.7747,251.9702,32557.0
2022-12-02 15:40:00,257.82,257.86,257.24,257.37,38049.0,252.0582,252.0973,251.4912,251.6183,38049.0
2022-12-02 15:50:00,257.24,257.89,256.94,257.75,92569.0,251.4912,252.1266,251.1979,251.9898,92569.0
2022-12-05 09:30:00,253.75,255.87,252.98,254.61,41147.0,248.0792,250.1518,247.3264,248.9199,41147.0
2022-12-05 09:40:00,254.69,254.71,253.57,254.05,33544.0,248.9982,249.0177,247.9032,248.3725,33544.0
2022-12-05 09:50:00,253.89,255.19,253.8,253.81,41090.0,248.216,249.487,248.128,248.1378,41090.0
2022-12-05 10:00:00,253.71,254.74,252.92,254.0,24759.0,248.0401,249.047,247.2677,248.3236,24759.0
2022-12-05 10:10:00,254.17,254.89,253.92,254.83,10385.0,248.4898,249.1937,248.2454,249.135,10385.0
2022-12-05 10:20:00,254.97,255.46,254.58,254.79,22007.0,249.2719,249.7509,248.8906,249.0959,22007.0
2022-12-05 10:30:00,254.98,255.76,254.63,255.76,18239.0,249.2817,250.0442,248.9395,250.0442,18239.0
2022-12-05 10:40:00,255.78,256.35,255.57,256.16,17564.0,250.0638,250.6211,249.8585,250.4353,17564.0
2022-12-05 10:50:00,256.26,256.5,255.8,256.37,27515.0,250.5331,250.7677,250.0833,250.6406,27515.0
2022-12-05 11:00:00,256.39,256.49,255.82,256.19,10346.0,250.6602,250.7579,250.1029,250.4646,10346.0
2022-12-05 11:10:00,256.27,256.27,254.76,254.97,30243.0,250.5428,250.5428,249.0666,249.2719,30243.0
2022-12-05 11:20:00,254.86,254.86,253.76,254.05,13833.0,249.1644,249.1644,248.0889,248.3725,13833.0
2022-12-05 11:30:00,254.08,254.14,253.34,253.59,31253.0,248.4018,248.4604,247.6783,247.9227,31253.0
2022-12-05 11:40:00,253.64,254.28,253.63,254.28,31257.0,247.9716,248.5973,247.9618,248.5973,31257.0
2022-12-05 11:50:00,254.25,255.01,254.12,254.6,15941.0,248.568,249.311,248.4409,248.9102,15941.0
2022-12-05 12:00:00,254.5,254.81,254.38,254.73,10655.0,248.8124,249.1155,248.6951,249.0373,10655.0
2022-12-05 12:10:00,254.68,255.39,254.6,255.0,25862.0,248.9884,249.6825,248.9102,249.3012,25862.0
2022-12-05 12:20:00,255.02,255.53,254.9,255.24,64220.0,249.3208,249.8194,249.2035,249.5359,64220.0
2022-12-05 12:30:00,255.17,255.25,254.65,255.2,29506.0,249.4674,249.5456,248.959,249.4968,29506.0
2022-12-05 12:40:00,255.13,255.13,254.3,254.76,13692.0,249.4283,249.4283,248.6169,249.0666,13692.0
2022-12-05 12:50:00,255.02,255.07,254.5,254.82,5939.0,249.3208,249.3697,248.8124,249.1252,5939.0
2022-12-05 13:00:00,254.69,254.86,254.65,254.86,5169.0,248.9982,249.1644,248.959,249.1644,5169.0
2022-12-05 13:10:00,254.75,255.35,254.75,255.34,10490.0,249.0568,249.6434,249.0568,249.6336,10490.0
2022-12-05 13:20:00,255.28,255.31,254.57,254.88,9345.0,249.575,249.6043,248.8808,249.1839,9345.0
2022-12-05 13:30:00,254.82,255.48,254.81,255.4,12805.0,249.1252,249.7705,249.1155,249.6923,12805.0
2022-12-05 13:40:00,255.45,255.45,254.82,255.05,6024.0,249.7412,249.7412,249.1252,249.3501,6024.0
2022-12-05 13:50:00,255.06,255.06,254.41,254.49,8524.0,249.3599,249.3599,248.7244,248.8026,8524.0
2022-12-05 14:00:00,254.45,254.73,254.34,254.57,11299.0,248.7635,249.0373,248.656,248.8808,11299.0
2022-12-05 14:10:00,254.63,254.78,254.41,254.5,6486.0,248.9395,249.0861,248.7244,248.8124,6486.0
2022-12-05 14:20:00,254.43,254.53,254.08,254.22,13910.0,248.744,248.8417,248.4018,248.5387,13910.0
2022-12-05 14:30:00,254.22,254.37,253.9,254.34,13858.0,248.5387,248.6853,248.2258,248.656,13858.0
2022-12-05 14:40:00,254.25,254.28,253.99,254.27,11072.0,248.568,248.5973,248.3138,248.5875,11072.0
2022-12-05 14:50:00,254.26,254.6,254.26,254.42,13180.0,248.5778,248.9102,248.5778,248.7342,13180.0
2022-12-05 15:00:00,254.35,254.5,253.94,254.2,13971.0,248.6658,248.8124,248.2649,248.5191,13971.0
2022-12-05 15:10:00,254.05,254.3,253.81,253.94,52538.0,248.3725,248.6169,248.1378,248.2649,52538.0
2022-12-05 15:20:00,253.88,254.05,253.29,253.5,28744.0,248.2063,248.3725,247.6294,247.8347,28744.0
2022-12-05 15:30:00,253.48,254.03,253.37,253.43,21081.0,247.8152,248.3529,247.7077,247.7663,21081.0
2022-12-05 15:40:00,253.29,253.76,253.28,253.53,25019.0,247.6294,248.0889,247.6197,247.8641,25019.0
2022-12-05 15:50:00,253.59,253.96,253.32,253.58,85448.0,247.9227,248.2845,247.6588,247.913,85448.0
2022-12-06 09:30:00,254.41,255.4,253.74,254.52,35191.0,248.7244,249.6923,248.0694,248.832,35191.0
2022-12-06 09:40:00,254.36,255.12,254.07,255.12,15892.0,248.6755,249.4185,248.392,249.4185,15892.0
2022-12-06 09:50:00,255.06,255.55,253.18,253.38,3955.0,249.3599,249.8389,247.5219,247.7174,3955.0
2022-12-06 10:00:00,253.52,253.84,252.4,252.89,6025.0,247.8543,248.1671,246.7593,247.2384,6025.0
2022-12-06 10:10:00,252.71,252.99,251.71,252.62,15257.0,247.0624,247.3361,246.0848,246.9744,15257.0
2022-12-06 10:20:00,252.57,252.9,251.74,251.74,7053.0,246.9255,247.2482,246.1141,246.1141,7053.0
2022-12-06 10:30:00,251.9,252.2,251.22,251.25,5542.0,246.2705,246.5638,245.6057,245.635,5542.0
2022-12-06 10:40:00,251.4,251.79,250.96,251.43,13656.0,245.7817,246.163,245.3515,245.811,13656.0
2022-12-06 10:50:00,251.41,251.41,250.56,250.93,7331.0,245.7915,245.7915,244.9605,245.3222,7331.0
2022-12-06 11:00:00,250.92,251.06,250.41,250.41,6396.0,245.3124,245.4493,244.8138,244.8138,6396.0
2022-12-06 11:10:00,250.45,250.84,249.79,249.9,11638.0,244.8529,245.2342,244.2077,244.3152,11638.0
2022-12-06 11:20:00,249.82,250.3,249.38,250.04,12532.0,244.237,244.7063,243.8068,244.4521,12532.0
2022-12-06 11:30:00,250.13,250.25,249.97,250.1,9590.0,244.5401,244.6574,244.3836,244.5107,9590.0
2022-12-06 11:40:00,250.11,250.8,249.92,250.7,17288.0,244.5205,245.1951,244.3348,245.0973,17288.0
2022-12-06 11:50:00,250.76,251.19,250.59,251.19,8880.0,245.156,245.5764,244.9898,245.5764,8880.0
2022-12-06 12:00:00,251.3,251.44,250.9,250.9,6623.0,245.6839,245.8208,245.2929,245.2929,6623.0
2022-12-06 12:10:00,250.97,251.36,250.56,250.62,9141.0,245.3613,245.7426,244.9605,245.0191,9141.0
2022-12-06 12:20:00,250.65,251.6,250.58,251.44,8274.0,245.0484,245.9772,244.98,245.8208,8274.0
2022-12-06 12:30:00,251.36,251.89,251.14,251.87,10228.0,245.7426,246.2607,245.5275,246.2412,10228.0
2022-12-06 12:40:00,251.87,251.98,251.58,251.8,15081.0,246.2412,246.3487,245.9577,246.1727,15081.0
2022-12-06 12:50:00,251.79,251.89,251.57,251.63,4123.0,246.163,246.2607,245.9479,246.0065,4123.0
2022-12-06 13:00:00,251.62,251.99,251.32,251.4,11003.0,245.9968,246.3585,245.7035,245.7817,11003.0
2022-12-06 13:10:00,251.42,251.59,251.24,251.36,4026.0,245.8012,245.9674,245.6253,245.7426,4026.0
2022-12-06 13:20:00,251.13,251.13,250.22,250.24,3865.0,245.5177,245.5177,244.628,244.6476,3865.0
2022-12-06 13:30:00,250.11,250.51,250.0,250.44,9683.0,244.5205,244.9116,244.413,244.8431,9683.0
2022-12-06 13:40:00,250.48,250.75,250.45,250.73,5241.0,244.8822,245.1462,244.8529,245.1267,5241.0
2022-12-06 13:50:00,250.69,250.76,250.12,250.73,9011.0,245.0875,245.156,244.5303,245.1267,9011.0
2022-12-06 14:00:00,250.81,250.81,250.0,250.13,6352.0,245.2049,245.2049,244.413,244.5401,6352.0
2022-12-06 14:10:00,250.0,250.24,249.99,250.16,11420.0,244.413,244.6476,244.4032,244.5694,11420.0
2022-12-06 14:20:00,250.07,250.29,249.99,250.1,7540.0,244.4814,244.6965,244.4032,244.5107,7540.0
2022-12-06 14:30:00,250.08,250.32,249.91,250.09,11343.0,244.4912,244.7258,244.325,244.501,11343.0
2022-12-06 14:40:00,250.12,251.1,250.12,251.07,11002.0,244.5303,245.4884,244.5303,245.4591,11002.0
2022-12-06 14:50:00,251.0,251.32,250.91,251.15,18538.0,245.3906,245.7035,245.3026,245.5373,18538.0
2022-12-06 15:00:00,251.2,251.62,251.19,251.37,20023.0,245.5861,245.9968,245.5764,245.7523,20023.0
2022-12-06 15:10:00,251.39,252.08,251.38,251.81,20178.0,245.7719,246.4465,245.7621,246.1825,20178.0
2022-12-06 15:20:00,251.83,252.24,251.63,251.81,16927.0,246.2021,246.6029,246.0065,246.1825,16927.0
2022-12-06 15:30:00,251.8,252.45,251.79,252.45,23695.0,246.1727,246.8082,246.163,246.8082,23695.0
2022-12-06 15:40:00,252.41,253.59,252.41,253.59,39265.0,246.7691,247.9227,246.7691,247.9227,39265.0
2022-12-06 15:50:00,253.56,253.66,253.03,253.63,114870.0,247.8934,247.9912,247.3753,247.9618,114870.0
2022-12-07 09:30:00,253.36,255.46,252.79,254.17,14183.0,247.6979,249.7509,247.1406,248.4898,14183.0
2022-12-07 09:40:00,254.22,254.35,252.92,252.92,10228.0,248.5387,248.6658,247.2677,247.2677,10228.0
2022-12-07 09:50:00,252.77,253.99,252.77,253.75,9260.0,247.1211,248.3138,247.1211,248.0792,9260.0
2022-12-07 10:00:00,253.75,254.32,252.87,253.68,13943.0,248.0792,248.6364,247.2188,248.0107,13943.0
2022-12-07 10:10:00,253.65,254.09,252.31,252.36,20139.0,247.9814,248.4116,246.6713,246.7202,20139.0
2022-12-07 10:20:00,252.2,252.65,251.61,252.64,12603.0,246.5638,247.0037,245.987,246.994,12603.0
2022-12-07 10:30:00,252.69,253.23,252.62,252.9,11328.0,247.0428,247.5708,246.9744,247.2482,11328.0
2022-12-07 10:40:00,252.81,254.05,252.8,253.98,20348.0,247.1602,248.3725,247.1504,248.304,20348.0
2022-12-07 10:50:00,254.04,254.47,253.09,253.17,25390.0,248.3627,248.7831,247.4339,247.5121,25390.0
2022-12-07 11:00:00,253.07,253.62,253.01,253.06,12021.0,247.4144,247.9521,247.3557,247.4046,12021.0
2022-12-07 11:10:00,253.19,253.53,252.92,252.97,15079.0,247.5317,247.8641,247.2677,247.3166,15079.0
2022-12-07 11:20:00,252.92,252.92,251.61,251.71,9464.0,247.2677,247.2677,245.987,246.0848,9464.0
2022-12-07 11:30:00,251.61,251.69,251.15,251.64,10525.0,245.987,246.0652,245.5373,246.0163,10525.0
2022-12-07 11:40:00,251.79,251.79,251.25,251.28,8464.0,246.163,246.163,245.635,245.6644,8464.0
2022-12-07 11:50:00,251.3,251.36,250.98,251.24,12551.0,245.6839,245.7426,245.3711,245.6253,12551.0
2022-12-07 12:00:00,251.33,251.34,250.55,250.68,12284.0,245.7132,245.723,244.9507,245.0778,12284.0
2022-12-07 12:10:00,250.63,250.94,250.37,250.57,11274.0,245.0289,245.332,244.7747,244.9702,11274.0
2022-12-07 12:20:00,250.54,250.78,250.04,250.11,14053.0,244.9409,245.1755,244.4521,244.5205,14053.0
2022-12-07 12:30:00,250.18,250.27,249.99,250.15,26255.0,244.5889,244.6769,244.4032,244.5596,26255.0
2022-12-07 12:40:00,250.21,250.89,250.14,250.78,34300.0,244.6183,245.2831,244.5498,245.1755,34300.0
2022-12-07 12:50:00,250.81,251.06,250.5,250.66,15280.0,245.2049,245.4493,244.9018,245.0582,15280.0
2022-12-07 13:00:00,250.59,250.83,250.29,250.54,10929.0,244.9898,245.2244,244.6965,244.9409,10929.0
2022-12-07 13:10:00,250.59,250.96,250.52,250.88,11710.0,244.9898,245.3515,244.9213,245.2733,11710.0
2022-12-07 13:20:00,250.82,250.91,250.61,250.85,10047.0,245.2146,245.3026,245.0093,245.244,10047.0
2022-12-07 13:30:00,250.87,251.21,250.63,250.97,17412.0,245.2635,245.5959,245.0289,245.3613,17412.0
2022-12-07 13:40:00,250.88,251.26,250.42,251.26,14105.0,245.2733,245.6448,244.8236,245.6448,14105.0
2022-12-07 13:50:00,251.21,251.27,250.85,251.1,11862.0,245.5959,245.6546,245.244,245.4884,11862.0
2022-12-07 14:00:00,251.16,251.22,250.71,251.04,14018.0,245.547,245.6057,245.1071,245.4297,14018.0
2022-12-07 14:10:00,251.01,251.53,251.0,251.27,15518.0,245.4004,245.9088,245.3906,245.6546,15518.0
2022-12-07 14:20:00,251.27,251.35,250.81,251.18,11471.0,245.6546,245.7328,245.2049,245.5666,11471.0
2022-12-07 14:30:00,251.22,251.77,251.0,251.68,18404.0,245.6057,246.1434,245.3906,246.0554,18404.0
2022-12-07 14:40:00,251.68,251.78,250.7,250.75,19709.0,246.0554,246.1532,245.0973,245.1462,19709.0
2022-12-07 14:50:00,250.75,250.95,250.11,250.27,16294.0,245.1462,245.3417,244.5205,244.6769,16294.0
2022-12-07 15:00:00,250.35,250.95,250.27,250.95,11196.0,244.7551,245.3417,244.6769,245.3417,11196.0
2022-12-07 15:10:00,251.05,251.33,250.73,250.83,14515.0,245.4395,245.7132,245.1267,245.2244,14515.0
2022-12-07 15:20:00,250.84,251.02,250.32,251.02,10519.0,245.2342,245.4102,244.7258,245.4102,10519.0
2022-12-07 15:30:00,251.01,251.33,250.96,251.33,26015.0,245.4004,245.7132,245.3515,245.7132,26015.0
2022-12-07 15:40:00,251.35,251.45,250.63,250.85,42765.0,245.7328,245.8306,245.0289,245.244,42765.0
2022-12-07 15:50:00,250.83,251.35,250.75,251.06,83838.0,245.2244,245.7328,245.1462,245.4493,83838.0
2022-12-08 09:30:00,251.52,251.6,250.2,251.03,17811.0,245.899,245.9772,244.6085,245.4199,17811.0
2022-12-08 09:40:00,251.38,251.41,249.88,249.99,15698.0,245.7621,245.7915,244.2956,244.4032,15698.0
2022-12-08 09:50:00,250.07,251.6,250.06,251.41,11509.0,244.4814,245.9772,244.4716,245.7915,11509.0
2022-12-08 10:00:00,251.34,251.34,250.15,250.63,5024.0,245.723,245.723,244.5596,245.0289,5024.0
2022-12-08 10:10:00,250.67,251.3,250.67,250.81,9064.0,245.068,245.6839,245.068,245.2049,9064.0
2022-12-08 10:20:00,250.64,251.44,250.59,251.44,11016.0,245.0387,245.8208,244.9898,245.8208,11016.0
2022-12-08 10:30:00,251.47,251.97,250.87,251.88,81700.0,245.8501,246.3389,245.2635,246.251,81700.0
2022-12-08 10:40:00,252.1,252.63,251.78,252.62,9682.0,246.466,246.9842,246.1532,246.9744,9682.0
2022-12-08 10:50:00,252.56,253.11,252.38,253.08,10041.0,246.9158,247.4535,246.7398,247.4241,10041.0
2022-12-08 11:00:00,253.08,253.38,252.43,252.43,11142.0,247.4241,247.7174,246.7887,246.7887,11142.0
2022-12-08 11:10:00,252.5,252.51,251.41,251.66,11149.0,246.8571,246.8669,245.7915,246.0359,11149.0
2022-12-08 11:20:00,251.58,252.19,251.35,252.17,7133.0,245.9577,246.554,245.7328,246.5345,7133.0
2022-12-08 11:30:00,252.2,252.57,251.71,251.71,12671.0,246.5638,246.9255,246.0848,246.0848,12671.0
2022-12-08 11:40:00,251.86,251.88,251.53,251.82,6061.0,246.2314,246.251,245.9088,246.1923,6061.0
2022-12-08 11:50:00,251.79,252.59,251.71,252.56,8675.0,246.163,246.9451,246.0848,246.9158,8675.0
2022-12-08 12:00:00,252.62,253.09,252.62,253.09,6458.0,246.9744,247.4339,246.9744,247.4339,6458.0
2022-12-08 12:10:00,253.11,253.42,252.81,252.85,11916.0,247.4535,247.7565,247.1602,247.1993,11916.0
2022-12-08 12:20:00,252.85,252.96,252.72,252.83,7359.0,247.1993,247.3068,247.0722,247.1797,7359.0
2022-12-08 12:30:00,252.84,253.27,252.71,253.07,12762.0,247.1895,247.6099,247.0624,247.4144,12762.0
2022-12-08 12:40:00,253.07,253.16,251.91,252.61,7052.0,247.4144,247.5023,246.2803,246.9646,7052.0
2022-12-08 12:50:00,252.66,253.05,252.61,252.87,5827.0,247.0135,247.3948,246.9646,247.2188,5827.0
2022-12-08 13:00:00,252.96,253.13,252.92,253.0,6572.0,247.3068,247.473,247.2677,247.3459,6572.0
2022-12-08 13:10:00,252.83,253.04,252.7,252.92,8574.0,247.1797,247.385,247.0526,247.2677,8574.0
2022-12-08 13:20:00,252.84,253.15,252.48,253.15,10547.0,247.1895,247.4926,246.8375,247.4926,10547.0
2022-12-08 13:30:00,253.18,253.27,252.85,253.06,12137.0,247.5219,247.6099,247.1993,247.4046,12137.0
2022-12-08 13:40:00,253.15,253.28,252.78,252.99,20666.0,247.4926,247.6197,247.1308,247.3361,20666.0
2022-12-08 13:50:00,252.94,253.81,252.88,253.81,76257.0,247.2873,248.1378,247.2286,248.1378,76257.0
2022-12-08 14:00:00,253.75,253.85,252.63,252.91,14674.0,248.0792,248.1769,246.9842,247.2579,14674.0
2022-12-08 14:10:00,252.89,253.34,252.4,253.19,39371.0,247.2384,247.6783,246.7593,247.5317,39371.0
2022-12-08 14:20:00,253.17,253.67,253.17,253.61,6236.0,247.5121,248.0009,247.5121,247.9423,6236.0
2022-12-08 14:30:00,253.58,253.66,252.59,253.17,13219.0,247.913,247.9912,246.9451,247.5121,13219.0
2022-12-08 14:40:00,253.23,253.5,253.14,253.49,10871.0,247.5708,247.8347,247.4828,247.825,10871.0
2022-12-08 14:50:00,253.5,253.53,252.93,253.02,15541.0,247.8347,247.8641,247.2775,247.3655,15541.0
2022-12-08 15:00:00,252.99,253.17,252.63,252.89,14640.0,247.3361,247.5121,246.9842,247.2384,14640.0
2022-12-08 15:10:00,252.91,253.5,252.77,253.42,12710.0,247.2579,247.8347,247.1211,247.7565,12710.0
2022-12-08 15:20:00,253.4,253.57,253.26,253.26,17881.0,247.737,247.9032,247.6001,247.6001,17881.0
2022-12-08 15:30:00,253.26,254.06,253.26,253.92,20439.0,247.6001,248.3822,247.6001,248.2454,20439.0
2022-12-08 15:40:00,253.86,253.93,253.43,253.69,23795.0,248.1867,248.2551,247.7663,248.0205,23795.0
2022-12-08 15:50:00,253.68,254.58,253.55,254.3,84382.0,248.0107,248.8906,247.8836,248.6169,84382.0
2022-12-09 09:30:00,254.19,254.72,253.19,254.31,10887.0,248.5093,249.0275,247.5317,248.6266,10887.0
2022-12-09 09:40:00,254.6,255.22,254.06,254.07,8857.0,248.9102,249.5163,248.3822,248.392,8857.0
2022-12-09 09:50:00,254.17,254.29,253.07,253.97,12713.0,248.4898,248.6071,247.4144,248.2942,12713.0
2022-12-09 10:00:00,254.09,254.6,253.31,253.58,21547.0,248.4116,248.9102,247.649,247.913,21547.0
2022-12-09 10:10:00,253.42,253.55,252.61,253.04,11132.0,247.7565,247.8836,246.9646,247.385,11132.0
2022-12-09 10:20:00,253.01,253.26,252.62,252.87,3970.0,247.3557,247.6001,246.9744,247.2188,3970.0
2022-12-09 10:30:00,253.02,253.53,252.47,253.26,10862.0,247.3655,247.8641,246.8278,247.6001,10862.0
2022-12-09 10:40:00,253.03,253.03,252.29,252.49,39271.0,247.3753,247.3753,246.6518,246.8473,39271.0
2022-12-09 10:50:00,252.32,252.82,252.31,252.67,20212.0,246.6811,247.1699,246.6713,247.0233,20212.0
2022-12-09 11:00:00,252.66,253.15,252.45,252.61,7726.0,247.0135,247.4926,246.8082,246.9646,7726.0
2022-12-09 11:10:00,252.42,252.55,251.99,252.34,18520.0,246.7789,246.906,246.3585,246.7007,18520.0
2022-12-09 11:20:00,252.31,252.53,252.22,252.22,5973.0,246.6713,246.8864,246.5834,246.5834,5973.0
2022-12-09 11:30:00,252.22,252.68,251.94,252.55,34833.0,246.5834,247.0331,246.3096,246.906,34833.0
2022-12-09 11:40:00,252.37,253.08,252.15,253.08,22787.0,246.73,247.4241,246.5149,247.4241,22787.0
2022-12-09 11:50:00,253.01,253.42,253.01,253.23,4842.0,247.3557,247.7565,247.3557,247.5708,4842.0
2022-12-09 12:00:00,253.16,253.58,253.11,253.57,7207.0,247.5023,247.913,247.4535,247.9032,7207.0
2022-12-09 12:10:00,253.58,253.69,252.92,252.99,5335.0,247.913,248.0205,247.2677,247.3361,5335.0
2022-12-09 12:20:00,253.0,253.0,252.61,252.61,10420.0,247.3459,247.3459,246.9646,246.9646,10420.0
2022-12-09 12:30:00,252.6,252.96,252.52,252.96,14298.0,246.9549,247.3068,246.8766,247.3068,14298.0
2022-12-09 12:40:00,252.96,253.11,252.48,252.84,10259.0,247.3068,247.4535,246.8375,247.1895,10259.0
2022-12-09 12:50:00,252.82,253.3,252.59,253.06,7949.0,247.1699,247.6392,246.9451,247.4046,7949.0
2022-12-09 13:00:00,253.02,253.13,252.75,252.75,6812.0,247.3655,247.473,247.1015,247.1015,6812.0
2022-12-09 13:10:00,252.82,253.1,252.74,253.03,7110.0,247.1699,247.4437,247.0917,247.3753,7110.0
2022-12-09 13:20:00,252.92,253.01,252.71,252.77,8039.0,247.2677,247.3557,247.0624,247.1211,8039.0
2022-12-09 13:30:00,252.8,253.24,252.67,252.85,15073.0,247.1504,247.5806,247.0233,247.1993,15073.0
2022-12-09 13:40:00,252.87,253.23,252.67,253.23,13493.0,247.2188,247.5708,247.0233,247.5708,13493.0
2022-12-09 13:50:00,253.24,253.64,253.12,253.64,4113.0,247.5806,247.9716,247.4632,247.9716,4113.0
2022-12-09 14:00:00,253.69,253.71,253.2,253.34,7875.0,248.0205,248.0401,247.5415,247.6783,7875.0
2022-12-09 14:10:00,253.24,253.49,253.01,253.48,10128.0,247.5806,247.825,247.3557,247.8152,10128.0
2022-12-09 14:20:00,253.49,253.59,253.25,253.49,7891.0,247.825,247.9227,247.5903,247.825,7891.0
2022-12-09 14:30:00,253.46,253.63,253.36,253.51,6928.0,247.7956,247.9618,247.6979,247.8445,6928.0
2022-12-09 14:40:00,253.52,253.77,253.31,253.71,7701.0,247.8543,248.0987,247.649,248.0401,7701.0
2022-12-09 14:50:00,253.66,253.81,253.47,253.57,5314.0,247.9912,248.1378,247.8054,247.9032,5314.0
2022-12-09 15:00:00,253.48,253.81,253.47,253.62,7489.0,247.8152,248.1378,247.8054,247.9521,7489.0
2022-12-09 15:10:00,253.48,254.09,253.45,253.95,17038.0,247.8152,248.4116,247.7859,248.2747,17038.0
2022-12-09 15:20:00,253.88,253.88,253.62,253.66,8315.0,248.2063,248.2063,247.9521,247.9912,8315.0
2022-12-09 15:30:00,253.64,253.88,253.62,253.69,27654.0,247.9716,248.2063,247.9521,248.0205,27654.0
2022-12-09 15:40:00,253.69,253.73,253.16,253.43,24211.0,248.0205,248.0596,247.5023,247.7663,24211.0
2022-12-09 15:50:00,253.37,253.37,252.75,252.88,101755.0,247.7077,247.7077,247.1015,247.2286,101755.0
2022-12-12 09:30:00,254.68,254.68,252.53,252.59,15650.0,248.9884,248.9884,246.8864,246.9451,15650.0
2022-12-12 09:40:00,252.82,253.11,251.83,253.11,17254.0,247.1699,247.4535,246.2021,247.4535,17254.0
2022-12-12 09:50:00,252.97,253.16,252.33,253.05,18897.0,247.3166,247.5023,246.6909,247.3948,18897.0
2022-12-12 10:00:00,253.1,253.1,251.98,252.04,24651.0,247.4437,247.4437,246.3487,246.4074,24651.0
2022-12-12 10:10:00,252.11,252.5,251.96,252.08,12268.0,246.4758,246.8571,246.3292,246.4465,12268.0
2022-12-12 10:20:00,252.2,252.57,251.13,251.24,51667.0,246.5638,246.9255,245.5177,245.6253,51667.0
2022-12-12 10:30:00,251.26,251.52,250.77,250.95,77300.0,245.6448,245.899,245.1658,245.3417,77300.0
2022-12-12 10:40:00,251.09,251.22,250.54,250.59,19542.0,245.4786,245.6057,244.9409,244.9898,19542.0
2022-12-12 10:50:00,250.45,250.51,249.38,249.39,33628.0,244.8529,244.9116,243.8068,243.8166,33628.0
2022-12-12 11:00:00,249.39,250.16,249.03,250.16,19483.0,243.8166,244.5694,243.4646,244.5694,19483.0
2022-12-12 11:10:00,250.16,250.65,249.83,250.44,9151.0,244.5694,245.0484,244.2468,244.8431,9151.0
2022-12-12 11:20:00,250.46,250.85,250.34,250.42,7409.0,244.8627,245.244,244.7454,244.8236,7409.0
2022-12-12 11:30:00,250.41,250.94,250.01,250.01,38700.0,244.8138,245.332,244.4227,244.4227,38700.0
2022-12-12 11:40:00,249.92,250.3,249.56,250.09,32740.0,244.3348,244.7063,243.9828,244.501,32740.0
2022-12-12 11:50:00,249.8,250.25,249.79,250.25,3416.0,244.2174,244.6574,244.2077,244.6574,3416.0
2022-12-12 12:00:00,250.19,250.69,250.11,250.22,5257.0,244.5987,245.0875,244.5205,244.628,5257.0
2022-12-12 12:10:00,250.14,250.31,249.79,250.31,6152.0,244.5498,244.716,244.2077,244.716,6152.0
2022-12-12 12:20:00,250.33,250.43,250.04,250.21,2839.0,244.7356,244.8334,244.4521,244.6183,2839.0
2022-12-12 12:30:00,250.14,250.93,250.01,250.86,5729.0,244.5498,245.3222,244.4227,245.2537,5729.0
2022-12-12 12:40:00,251.01,251.37,250.72,250.83,32043.0,245.4004,245.7523,245.1169,245.2244,32043.0
2022-12-12 12:50:00,250.77,251.15,250.76,251.1,4416.0,245.1658,245.5373,245.156,245.4884,4416.0
2022-12-12 13:00:00,251.01,251.34,250.05,250.05,8802.0,245.4004,245.723,244.4618,244.4618,8802.0
2022-12-12 13:10:00,250.05,250.17,249.7,250.09,6373.0,244.4618,244.5792,244.1197,244.501,6373.0
2022-12-12 13:20:00,250.09,250.36,250.09,250.18,6889.0,244.501,244.7649,244.501,244.5889,6889.0
2022-12-12 13:30:00,250.3,250.64,250.27,250.48,7823.0,244.7063,245.0387,244.6769,244.8822,7823.0
2022-12-12 13:40:00,250.42,250.75,250.41,250.72,6876.0,244.8236,245.1462,244.8138,245.1169,6876.0
2022-12-12 13:50:00,250.75,250.91,250.56,250.67,7634.0,245.1462,245.3026,244.9605,245.068,7634.0
2022-12-12 14:00:00,250.72,250.79,250.28,250.49,5575.0,245.1169,245.1853,244.6867,244.892,5575.0
2022-12-12 14:10:00,250.57,250.57,250.19,250.32,7389.0,244.9702,244.9702,244.5987,244.7258,7389.0
2022-12-12 14:20:00,250.26,250.31,249.81,250.09,5847.0,244.6672,244.716,244.2272,244.501,5847.0
2022-12-12 14:30:00,249.96,250.38,249.87,250.35,6230.0,244.3739,244.7845,244.2859,244.7551,6230.0
2022-12-12 14:40:00,250.32,250.51,249.99,250.0,11368.0,244.7258,244.9116,244.4032,244.413,11368.0
2022-12-12 14:50:00,250.12,250.9,250.03,250.84,11088.0,244.5303,245.2929,244.4423,245.2342,11088.0
2022-12-12 15:00:00,250.91,251.58,250.91,251.21,16715.0,245.3026,245.9577,245.3026,245.5959,16715.0
2022-12-12 15:10:00,251.23,251.6,251.03,251.35,26240.0,245.6155,245.9772,245.4199,245.7328,26240.0
2022-12-12 15:20:00,251.26,251.63,251.26,251.37,24882.0,245.6448,246.0065,245.6448,245.7523,24882.0
2022-12-12 15:30:00,251.46,252.58,251.46,252.58,8551.0,245.8403,246.9353,245.8403,246.9353,8551.0
2022-12-12 15:40:00,252.58,252.88,252.08,252.84,23225.0,246.9353,247.2286,246.4465,247.1895,23225.0
2022-12-12 15:50:00,252.73,253.93,252.73,253.88,93793.0,247.082,248.2551,247.082,248.2063,93793.0
2022-12-13 09:30:00,261.88,265.64,259.39,259.4,54002.0,256.0275,259.7034,253.5931,253.6029,54002.0
2022-12-13 09:40:00,259.53,261.62,259.33,260.92,29052.0,253.73,255.7733,253.5345,255.0889,29052.0
2022-12-13 09:50:00,260.62,262.42,260.23,262.18,15336.0,254.7956,256.5554,254.4143,256.3208,15336.0
2022-12-13 10:00:00,262.14,262.26,260.79,262.26,11274.0,256.2817,256.399,254.9618,256.399,11274.0
2022-12-13 10:10:00,261.87,262.63,260.72,260.75,10671.0,256.0177,256.7607,254.8934,254.9227,10671.0
2022-12-13 10:20:00,260.79,261.21,259.83,260.33,31124.0,254.9618,255.3724,254.0233,254.5121,31124.0
2022-12-13 10:30:00,259.99,261.1,259.54,259.55,16576.0,254.1797,255.2649,253.7398,253.7495,16576.0
2022-12-13 10:40:00,259.74,260.2,258.57,258.6,9015.0,253.9353,254.385,252.7914,252.8208,9015.0
2022-12-13 10:50:00,258.3,259.03,258.23,259.02,10279.0,252.5275,253.2412,252.459,253.2314,10279.0
2022-12-13 11:00:00,258.91,259.54,258.48,259.54,9559.0,253.1238,253.7398,252.7035,253.7398,9559.0
2022-12-13 11:10:00,259.51,259.68,259.28,259.37,11599.0,253.7104,253.8766,253.4856,253.5736,11599.0
2022-12-13 11:20:00,259.41,259.64,259.14,259.59,16783.0,253.6127,253.8375,253.3487,253.7886,16783.0
2022-12-13 11:30:00,259.65,259.99,259.07,259.19,27888.0,253.8473,254.1797,253.2803,253.3976,27888.0
2022-12-13 11:40:00,259.2,259.2,257.82,258.0,7870.0,253.4074,253.4074,252.0582,252.2342,7870.0
2022-12-13 11:50:00,257.87,257.9,257.41,257.61,21988.0,252.1071,252.1364,251.6574,251.8529,21988.0
2022-12-13 12:00:00,257.67,258.04,257.67,257.76,3721.0,251.9116,252.2733,251.9116,251.9995,3721.0
2022-12-13 12:10:00,257.71,257.71,256.49,256.7,16631.0,251.9507,251.9507,250.7579,250.9632,16631.0
2022-12-13 12:20:00,256.79,257.28,256.63,256.99,28759.0,251.0512,251.5303,250.8948,251.2468,28759.0
2022-12-13 12:30:00,256.99,257.14,256.63,257.02,39731.0,251.2468,251.3934,250.8948,251.2761,39731.0
2022-12-13 12:40:00,257.02,257.2,255.72,255.76,26972.0,251.2761,251.4521,250.0051,250.0442,26972.0
2022-12-13 12:50:00,255.79,255.93,255.03,255.54,16543.0,250.0736,250.2104,249.3306,249.8292,16543.0
2022-12-13 13:00:00,255.59,256.17,255.5,255.79,12954.0,249.878,250.4451,249.7901,250.0736,12954.0
2022-12-13 13:10:00,255.87,257.01,255.83,257.01,6828.0,250.1518,251.2663,250.1127,251.2663,6828.0
2022-12-13 13:20:00,257.23,257.58,257.23,257.48,2054.0,251.4814,251.8236,251.4814,251.7258,2054.0
2022-12-13 13:30:00,257.48,257.5,256.86,257.13,3464.0,251.7258,251.7454,251.1197,251.3836,3464.0
2022-12-13 13:40:00,257.0,257.28,256.75,257.22,6125.0,251.2565,251.5303,251.0121,251.4716,6125.0
2022-12-13 13:50:00,257.02,257.24,256.6,257.21,3934.0,251.2761,251.4912,250.8655,251.4618,3934.0
2022-12-13 14:00:00,257.19,257.86,257.19,257.52,6820.0,251.4423,252.0973,251.4423,251.7649,6820.0
2022-12-13 14:10:00,257.23,257.48,256.92,257.24,7889.0,251.4814,251.7258,251.1783,251.4912,7889.0
2022-12-13 14:20:00,257.2,257.68,257.15,257.65,5423.0,251.4521,251.9213,251.4032,251.892,5423.0
2022-12-13 14:30:00,257.68,258.49,257.58,258.49,10927.0,251.9213,252.7132,251.8236,252.7132,10927.0
2022-12-13 14:40:00,258.58,258.89,258.53,258.54,34371.0,252.8012,253.1043,252.7523,252.7621,34371.0
2022-12-13 14:50:00,258.53,258.53,257.84,258.1,11994.0,252.7523,252.7523,252.0778,252.3319,11994.0
2022-12-13 15:00:00,258.12,258.12,257.28,257.97,26498.0,252.3515,252.3515,251.5303,252.2049,26498.0
2022-12-13 15:10:00,257.96,257.97,257.03,257.85,8609.0,252.1951,252.2049,251.2859,252.0875,8609.0
2022-12-13 15:20:00,257.76,258.22,257.52,258.12,6563.0,251.9995,252.4493,251.7649,252.3515,6563.0
2022-12-13 15:30:00,258.22,259.0,258.05,258.3,16706.0,252.4493,253.2118,252.2831,252.5275,16706.0
2022-12-13 15:40:00,258.28,259.17,258.17,258.94,50121.0,252.5079,253.378,252.4004,253.1532,50121.0
2022-12-13 15:50:00,258.98,259.34,258.61,258.72,84774.0,253.1923,253.5442,252.8305,252.9381,84774.0
2022-12-14 09:30:00,254.0,258.24,253.92,257.28,63175.0,248.3236,252.4688,248.2454,251.5303,63175.0
2022-12-14 09:40:00,257.15,257.95,256.7,257.7,12538.0,251.4032,252.1853,250.9632,251.9409,12538.0
2022-12-14 09:50:00,257.7,258.93,257.7,258.58,9958.0,251.9409,253.1434,251.9409,252.8012,9958.0
2022-12-14 10:00:00,258.41,258.83,257.08,257.12,33755.0,252.635,253.0456,251.3347,251.3738,33755.0
2022-12-14 10:10:00,257.02,257.19,256.45,256.65,11181.0,251.2761,251.4423,250.7188,250.9144,11181.0
2022-12-14 10:20:00,256.79,257.3,256.62,257.02,7371.0,251.0512,251.5498,250.885,251.2761,7371.0
2022-12-14 10:30:00,257.23,257.93,256.7,256.7,12447.0,251.4814,252.1657,250.9632,250.9632,12447.0
2022-12-14 10:40:00,256.86,257.62,256.59,257.36,17604.0,251.1197,251.8627,250.8557,251.6085,17604.0
2022-12-14 10:50:00,257.22,257.22,256.19,256.45,11679.0,251.4716,251.4716,250.4646,250.7188,11679.0
2022-12-14 11:00:00,256.55,256.96,256.32,256.39,10024.0,250.8166,251.2174,250.5917,250.6602,10024.0
2022-12-14 11:10:00,256.39,256.46,255.99,256.18,11668.0,250.6602,250.7286,250.2691,250.4549,11668.0
2022-12-14 11:20:00,256.2,256.4,255.96,256.0,17610.0,250.4744,250.6699,250.2398,250.2789,17610.0
2022-12-14 11:30:00,256.09,256.77,255.85,256.53,33448.0,250.3669,251.0317,250.1322,250.797,33448.0
2022-12-14 11:40:00,256.52,256.59,255.94,255.94,3986.0,250.7873,250.8557,250.2202,250.2202,3986.0
2022-12-14 11:50:00,255.95,256.13,255.26,255.28,6016.0,250.23,250.406,249.5554,249.575,6016.0
2022-12-14 12:00:00,255.16,255.4,254.87,255.31,9014.0,249.4576,249.6923,249.1741,249.6043,9014.0
2022-12-14 12:10:00,255.3,255.31,255.0,255.13,5597.0,249.5945,249.6043,249.3012,249.4283,5597.0
2022-12-14 12:20:00,255.26,255.3,254.53,254.53,7001.0,249.5554,249.5945,248.8417,248.8417,7001.0
2022-12-14 12:30:00,254.53,254.53,254.13,254.44,8406.0,248.8417,248.8417,248.4507,248.7537,8406.0
2022-12-14 12:40:00,254.39,254.59,254.28,254.41,5377.0,248.7049,248.9004,248.5973,248.7244,5377.0
2022-12-14 12:50:00,254.38,254.51,254.14,254.34,9629.0,248.6951,248.8222,248.4604,248.656,9629.0
2022-12-14 13:00:00,254.24,254.42,254.09,254.35,7916.0,248.5582,248.7342,248.4116,248.6658,7916.0
2022-12-14 13:10:00,254.41,254.63,254.0,254.08,9648.0,248.7244,248.9395,248.3236,248.4018,9648.0
2022-12-14 13:20:00,254.09,254.67,253.98,254.46,11293.0,248.4116,248.9786,248.304,248.7733,11293.0
2022-12-14 13:30:00,254.44,255.18,254.4,255.11,12028.0,248.7537,249.4772,248.7146,249.4088,12028.0
2022-12-14 13:40:00,255.28,255.28,254.48,254.86,17734.0,249.575,249.575,248.7928,249.1644,17734.0
2022-12-14 13:50:00,254.81,255.79,254.59,255.13,11428.0,249.1155,250.0736,248.9004,249.4283,11428.0
2022-12-14 14:00:00,255.0,255.03,251.31,251.5,37059.0,249.3012,249.3306,245.6937,245.8794,37059.0
2022-12-14 14:10:00,251.69,252.32,251.13,251.85,22888.0,246.0652,246.6811,245.5177,246.2216,22888.0
2022-12-14 14:20:00,251.67,251.8,251.19,251.33,14280.0,246.0456,246.1727,245.5764,245.7132,14280.0
2022-12-14 14:30:00,251.21,251.55,248.78,249.25,19840.0,245.5959,245.9283,243.2202,243.6797,19840.0
2022-12-14 14:40:00,249.27,250.85,248.73,250.07,22413.0,243.6993,245.244,243.1713,244.4814,22413.0
2022-12-14 14:50:00,250.08,250.61,248.73,250.5,18150.0,244.4912,245.0093,243.1713,244.9018,18150.0
2022-12-14 15:00:00,250.28,251.4,250.0,250.54,19467.0,244.6867,245.7817,244.413,244.9409,19467.0
2022-12-14 15:10:00,250.55,252.44,250.36,250.84,18428.0,244.9507,246.7984,244.7649,245.2342,18428.0
2022-12-14 15:20:00,250.89,251.04,249.75,249.84,34925.0,245.2831,245.4297,244.1686,244.2565,34925.0
2022-12-14 15:30:00,249.7,250.07,249.1,249.3,83244.0,244.1197,244.4814,243.5331,243.7286,83244.0
2022-12-14 15:40:00,249.48,250.14,249.06,249.21,81996.0,243.9046,244.5498,243.494,243.6406,81996.0
2022-12-14 15:50:00,249.32,250.14,248.64,248.66,174981.0,243.7482,244.5498,243.0834,243.1029,174981.0
2022-12-15 09:30:00,246.01,246.01,242.68,243.71,33634.0,240.5121,240.5121,237.2566,238.2635,33634.0
2022-12-15 09:40:00,243.83,243.9,242.6,243.16,12415.0,238.3809,238.4493,237.1783,237.7258,12415.0
2022-12-15 09:50:00,243.39,244.15,241.71,242.16,10038.0,237.9507,238.6937,236.3082,236.7482,10038.0
2022-12-15 10:00:00,241.92,242.22,241.23,242.16,12356.0,236.5135,236.8068,235.839,236.7482,12356.0
2022-12-15 10:10:00,242.28,242.5,241.94,242.37,8313.0,236.8655,237.0806,236.5331,236.9535,8313.0
2022-12-15 10:20:00,242.41,242.76,242.01,242.22,12128.0,236.9926,237.3348,236.6015,236.8068,12128.0
2022-12-15 10:30:00,242.17,243.57,241.51,243.55,17904.0,236.758,238.1267,236.1127,238.1071,17904.0
2022-12-15 10:40:00,243.35,244.0,243.16,243.74,11202.0,237.9116,238.5471,237.7258,238.2929,11202.0
2022-12-15 10:50:00,243.77,243.85,242.84,243.22,9141.0,238.3222,238.4004,237.413,237.7845,9141.0
2022-12-15 11:00:00,243.3,243.77,243.15,243.41,8675.0,237.8627,238.3222,237.7161,237.9702,8675.0
2022-12-15 11:10:00,243.51,243.74,242.7,243.67,8769.0,238.068,238.2929,237.2761,238.2244,8769.0
2022-12-15 11:20:00,243.7,243.89,243.39,243.64,7573.0,238.2538,238.4395,237.9507,238.1951,7573.0
2022-12-15 11:30:00,243.73,244.18,243.33,244.05,8332.0,238.2831,238.723,237.892,238.5959,8332.0
2022-12-15 11:40:00,243.95,244.12,243.37,243.42,9743.0,238.4982,238.6644,237.9311,237.98,9743.0
2022-12-15 11:50:00,243.5,244.14,243.25,244.0,11327.0,238.0582,238.6839,237.8138,238.5471,11327.0
2022-12-15 12:00:00,243.88,244.46,243.87,244.44,10075.0,238.4297,238.9968,238.42,238.9772,10075.0
2022-12-15 12:10:00,244.53,245.08,244.32,245.04,9339.0,239.0652,239.6029,238.8599,239.5638,9339.0
2022-12-15 12:20:00,244.92,244.96,244.56,244.93,5978.0,239.4465,239.4856,239.0945,239.4563,5978.0
2022-12-15 12:30:00,245.24,245.3,244.75,245.12,5774.0,239.7593,239.818,239.2803,239.642,5774.0
2022-12-15 12:40:00,244.99,245.25,244.58,244.76,7677.0,239.5149,239.7691,239.1141,239.2901,7677.0
2022-12-15 12:50:00,244.84,245.08,244.24,244.42,8368.0,239.3683,239.6029,238.7817,238.9577,8368.0
2022-12-15 13:00:00,244.44,244.56,244.24,244.51,6592.0,238.9772,239.0945,238.7817,239.0457,6592.0
2022-12-15 13:10:00,244.51,244.88,244.45,244.45,7266.0,239.0457,239.4074,238.987,238.987,7266.0
2022-12-15 13:20:00,244.42,244.77,244.38,244.74,5151.0,238.9577,239.2998,238.9186,239.2705,5151.0
2022-12-15 13:30:00,244.69,244.76,244.35,244.58,7166.0,239.2216,239.2901,238.8892,239.1141,7166.0
2022-12-15 13:40:00,244.52,244.61,244.1,244.18,11195.0,239.0554,239.1434,238.6448,238.723,11195.0
2022-12-15 13:50:00,244.18,244.24,243.7,243.98,9086.0,238.723,238.7817,238.2538,238.5275,9086.0
2022-12-15 14:00:00,243.91,244.08,243.61,243.62,13583.0,238.4591,238.6253,238.1658,238.1755,13583.0
2022-12-15 14:10:00,243.63,243.68,243.26,243.57,8644.0,238.1853,238.2342,237.8236,238.1267,8644.0
2022-12-15 14:20:00,243.51,243.6,243.17,243.47,5838.0,238.068,238.156,237.7356,238.0289,5838.0
2022-12-15 14:30:00,243.43,244.13,243.43,243.85,13080.0,237.9898,238.6741,237.9898,238.4004,13080.0
2022-12-15 14:40:00,243.87,244.61,243.87,244.37,10924.0,238.42,239.1434,238.42,238.9088,10924.0
2022-12-15 14:50:00,244.37,244.94,244.11,244.93,14868.0,238.9088,239.466,238.6546,239.4563,14868.0
2022-12-15 15:00:00,244.99,245.33,244.84,245.18,12969.0,239.5149,239.8473,239.3683,239.7007,12969.0
2022-12-15 15:10:00,245.11,245.14,244.27,244.27,16325.0,239.6322,239.6616,238.811,238.811,16325.0
2022-12-15 15:20:00,244.25,244.99,244.19,244.96,19798.0,238.7915,239.5149,238.7328,239.4856,19798.0
2022-12-15 15:30:00,244.96,245.06,244.45,244.45,27037.0,239.4856,239.5834,238.987,238.987,27037.0
2022-12-15 15:40:00,244.45,244.54,243.52,243.58,38042.0,238.987,239.075,238.0778,238.1364,38042.0
2022-12-15 15:50:00,243.51,244.36,243.25,244.33,167630.0,238.068,238.899,237.8138,238.8697,167630.0
2022-12-16 09:30:00,242.01,242.71,241.32,242.35,194486.0,236.6015,237.2859,235.9269,236.9339,194486.0
2022-12-16 09:40:00,242.54,242.85,241.97,242.85,10019.0,237.1197,237.4228,236.5624,237.4228,10019.0
2022-12-16 09:50:00,242.76,243.54,242.75,243.0,9020.0,237.3348,238.0973,237.325,237.5694,9020.0
2022-12-16 10:00:00,243.01,243.25,240.31,240.31,11079.0,237.5792,237.8138,234.9395,234.9395,11079.0
2022-12-16 10:10:00,240.29,241.13,240.05,241.13,10928.0,234.92,235.7412,234.6853,235.7412,10928.0
2022-12-16 10:20:00,241.23,241.23,240.39,240.39,9213.0,235.839,235.839,235.0177,235.0177,9213.0
2022-12-16 10:30:00,240.65,240.65,239.01,239.32,18298.0,235.2719,235.2719,233.6686,233.9716,18298.0
2022-12-16 10:40:00,239.25,239.65,239.0,239.36,11587.0,233.9032,234.2943,233.6588,234.0108,11587.0
2022-12-16 10:50:00,239.3,240.43,239.16,240.43,13212.0,233.9521,235.0568,233.8152,235.0568,13212.0
2022-12-16 11:00:00,240.35,240.4,240.14,240.16,10450.0,234.9786,235.0275,234.7733,234.7929,10450.0
2022-12-16 11:10:00,240.13,241.17,239.55,241.06,11171.0,234.7635,235.7803,234.1965,235.6728,11171.0
2022-12-16 11:20:00,241.07,241.07,240.46,240.69,14400.0,235.6825,235.6825,235.0862,235.311,14400.0
2022-12-16 11:30:00,240.64,240.85,240.28,240.29,9048.0,235.2621,235.4675,234.9102,234.92,9048.0
2022-12-16 11:40:00,240.33,240.38,239.63,239.78,12622.0,234.9591,235.008,234.2747,234.4214,12622.0
2022-12-16 11:50:00,239.61,239.89,239.52,239.69,7486.0,234.2552,234.5289,234.1672,234.3334,7486.0
2022-12-16 12:00:00,239.77,240.04,239.25,239.71,10275.0,234.4116,234.6756,233.9032,234.3529,10275.0
2022-12-16 12:10:00,239.67,240.23,239.64,240.23,15595.0,234.3138,234.8613,234.2845,234.8613,15595.0
2022-12-16 12:20:00,240.25,240.25,239.8,240.01,7390.0,234.8809,234.8809,234.4409,234.6462,7390.0
2022-12-16 12:30:00,239.97,240.24,239.84,240.24,7050.0,234.6071,234.8711,234.48,234.8711,7050.0
2022-12-16 12:40:00,240.18,240.39,239.51,239.71,15222.0,234.8124,235.0177,234.1574,234.3529,15222.0
2022-12-16 12:50:00,239.63,239.63,239.15,239.22,11352.0,234.2747,234.2747,233.8054,233.8739,11352.0
2022-12-16 13:00:00,239.22,239.51,239.16,239.51,10831.0,233.8739,234.1574,233.8152,234.1574,10831.0
2022-12-16 13:10:00,239.53,239.63,239.21,239.28,7560.0,234.177,234.2747,233.8641,233.9325,7560.0
2022-12-16 13:20:00,239.21,239.29,238.76,238.8,6932.0,233.8641,233.9423,233.4242,233.4633,6932.0
2022-12-16 13:30:00,238.78,239.61,238.78,239.48,7347.0,233.4437,234.2552,233.4437,234.1281,7347.0
2022-12-16 13:40:00,239.43,239.87,239.39,239.74,9063.0,234.0792,234.5094,234.0401,234.3823,9063.0
2022-12-16 13:50:00,239.73,240.2,239.46,240.13,9901.0,234.3725,234.832,234.1085,234.7635,9901.0
2022-12-16 14:00:00,240.15,240.26,239.93,239.93,4081.0,234.7831,234.8906,234.568,234.568,4081.0
2022-12-16 14:10:00,239.92,240.37,239.74,239.8,9524.0,234.5582,234.9982,234.3823,234.4409,9524.0
2022-12-16 14:20:00,239.74,239.74,239.2,239.31,14362.0,234.3823,234.3823,233.8543,233.9619,14362.0
2022-12-16 14:30:00,239.19,239.25,238.55,238.7,7810.0,233.8445,233.9032,233.2189,233.3655,7810.0
2022-12-16 14:40:00,238.68,238.89,238.51,238.85,8321.0,233.3459,233.5513,233.1797,233.5121,8321.0
2022-12-16 14:50:00,238.76,239.94,238.76,239.79,6855.0,233.4242,234.5778,233.4242,234.4311,6855.0
2022-12-16 15:00:00,239.71,239.92,239.36,239.38,7267.0,234.3529,234.5582,234.0108,234.0303,7267.0
2022-12-16 15:10:00,239.35,240.31,239.35,239.98,27524.0,234.001,234.9395,234.001,234.6169,27524.0
2022-12-16 15:20:00,239.87,240.22,239.7,240.09,11470.0,234.5094,234.8515,234.3432,234.7244,11470.0
2022-12-16 15:30:00,240.08,240.7,240.08,240.49,20912.0,234.7147,235.3208,234.7147,235.1155,20912.0
2022-12-16 15:40:00,240.51,241.18,240.43,240.87,39014.0,235.135,235.7901,235.0568,235.487,39014.0
2022-12-16 15:50:00,240.83,241.09,240.02,240.38,130413.0,235.4479,235.7021,234.656,235.008,130413.0
2022-12-19 09:30:00,239.67,241.61,238.0,238.65,15659.0,234.3138,236.2105,232.6811,233.3166,15659.0
2022-12-19 09:40:00,238.57,238.85,237.57,237.84,7973.0,233.2384,233.5121,232.2608,232.5247,7973.0
2022-12-19 09:50:00,237.9,238.2,237.63,237.91,15884.0,232.5834,232.8767,232.3194,232.5932,15884.0
2022-12-19 10:00:00,237.82,237.93,237.42,237.82,11045.0,232.5052,232.6127,232.1141,232.5052,11045.0
2022-12-19 10:10:00,237.93,238.71,237.93,238.54,7459.0,232.6127,233.3753,232.6127,233.2091,7459.0
2022-12-19 10:20:00,238.54,239.35,238.54,239.12,9024.0,233.2091,234.001,233.2091,233.7761,9024.0
2022-12-19 10:30:00,239.11,239.19,238.49,238.54,9752.0,233.7663,233.8445,233.1602,233.2091,9752.0
2022-12-19 10:40:00,238.5,239.65,238.41,238.96,23724.0,233.17,234.2943,233.082,233.6197,23724.0
2022-12-19 10:50:00,238.53,238.65,237.85,237.85,13656.0,233.1993,233.3166,232.5345,232.5345,13656.0
2022-12-19 11:00:00,237.72,237.86,237.15,237.73,44863.0,232.4074,232.5443,231.8501,232.4172,44863.0
2022-12-19 11:10:00,237.79,238.12,237.65,238.11,5627.0,232.4758,232.7985,232.339,232.7887,5627.0
2022-12-19 11:20:00,238.31,239.03,238.27,238.89,7180.0,232.9842,233.6881,232.9451,233.5513,7180.0
2022-12-19 11:30:00,238.9,239.01,238.58,238.97,7794.0,233.561,233.6686,233.2482,233.6295,7794.0
2022-12-19 11:40:00,238.87,239.04,238.74,238.98,12117.0,233.5317,233.6979,233.4046,233.6392,12117.0
2022-12-19 11:50:00,238.98,239.07,238.69,239.07,9594.0,233.6392,233.7272,233.3557,233.7272,9594.0
2022-12-19 12:00:00,238.92,239.71,238.86,239.7,29233.0,233.5806,234.3529,233.5219,234.3432,29233.0
2022-12-19 12:10:00,239.72,240.33,239.69,239.86,5266.0,234.3627,234.9591,234.3334,234.4996,5266.0
2022-12-19 12:20:00,239.77,239.8,239.14,239.14,5499.0,234.4116,234.4409,233.7957,233.7957,5499.0
2022-12-19 12:30:00,239.02,239.36,238.74,239.31,11012.0,233.6783,234.0108,233.4046,233.9619,11012.0
2022-12-19 12:40:00,239.38,239.88,239.32,239.88,6273.0,234.0303,234.5191,233.9716,234.5191,6273.0
2022-12-19 12:50:00,239.7,240.18,239.69,240.05,7917.0,234.3432,234.8124,234.3334,234.6853,7917.0
2022-12-19 13:00:00,240.04,240.05,239.61,239.64,8314.0,234.6756,234.6853,234.2552,234.2845,8314.0
2022-12-19 13:10:00,239.62,240.0,239.58,239.98,6975.0,234.2649,234.6364,234.2258,234.6169,6975.0
2022-12-19 13:20:00,239.96,240.25,239.75,239.81,9184.0,234.5973,234.8809,234.392,234.4507,9184.0
2022-12-19 13:30:00,239.81,239.84,239.23,239.33,6600.0,234.4507,234.48,233.8837,233.9814,6600.0
2022-12-19 13:40:00,239.25,239.3,238.6,238.76,9426.0,233.9032,233.9521,233.2677,233.4242,9426.0
2022-12-19 13:50:00,238.69,238.76,238.02,238.02,3346.0,233.3557,233.4242,232.7007,232.7007,3346.0
2022-12-19 14:00:00,237.96,238.09,237.48,238.01,6560.0,232.642,232.7691,232.1728,232.6909,6560.0
2022-12-19 14:10:00,238.01,238.11,237.89,237.95,3488.0,232.6909,232.7887,232.5736,232.6323,3488.0
2022-12-19 14:20:00,237.84,238.25,237.68,237.74,6660.0,232.5247,232.9256,232.3683,232.427,6660.0
2022-12-19 14:30:00,237.81,238.34,237.77,238.26,5853.0,232.4954,233.0135,232.4563,232.9353,5853.0
2022-12-19 14:40:00,238.18,238.75,237.85,238.75,16260.0,232.8571,233.4144,232.5345,233.4144,16260.0
2022-12-19 14:50:00,238.67,238.73,237.87,238.3,13994.0,233.3362,233.3948,232.554,232.9744,13994.0
2022-12-19 15:00:00,238.23,238.69,238.09,238.69,22485.0,232.906,233.3557,232.7691,233.3557,22485.0
2022-12-19 15:10:00,238.56,238.86,238.44,238.6,8270.0,233.2286,233.5219,233.1113,233.2677,8270.0
2022-12-19 15:20:00,238.53,238.57,238.26,238.33,9865.0,233.1993,233.2384,232.9353,233.0038,9865.0
2022-12-19 15:30:00,238.34,238.6,237.78,237.78,11690.0,233.0135,233.2677,232.4661,232.4661,11690.0
2022-12-19 15:40:00,237.86,237.87,237.49,237.54,23989.0,232.5443,232.554,232.1825,232.2314,23989.0
2022-12-19 15:50:00,237.6,238.17,237.6,238.08,64023.0,232.2901,232.8473,232.2901,232.7594,64023.0
2022-12-20 09:30:00,237.09,239.29,237.04,238.57,22307.0,231.7915,233.9423,231.7426,233.2384,22307.0
2022-12-20 09:40:00,238.7,238.7,236.83,237.94,14527.0,233.3655,233.3655,231.5373,232.6225,14527.0
2022-12-20 09:50:00,237.72,238.31,237.24,238.3,6716.0,232.4074,232.9842,231.9381,232.9744,6716.0
2022-12-20 10:00:00,238.32,239.27,238.0,238.58,18611.0,232.994,233.9228,232.6811,233.2482,18611.0
2022-12-20 10:10:00,238.44,238.62,237.64,237.87,9006.0,233.1113,233.2873,232.3292,232.554,9006.0
2022-12-20 10:20:00,237.96,238.69,237.94,238.67,7200.0,232.642,233.3557,232.6225,233.3362,7200.0
2022-12-20 10:30:00,238.6,238.87,238.24,238.43,10328.0,233.2677,233.5317,232.9158,233.1015,10328.0
2022-12-20 10:40:00,238.33,239.13,238.33,239.13,8411.0,233.0038,233.7859,233.0038,233.7859,8411.0
2022-12-20 10:50:00,239.1,239.58,238.97,238.97,7249.0,233.7566,234.2258,233.6295,233.6295,7249.0
2022-12-20 11:00:00,238.95,238.97,238.42,238.42,5443.0,233.6099,233.6295,233.0918,233.0918,5443.0
2022-12-20 11:10:00,238.41,238.42,237.13,237.26,7915.0,233.082,233.0918,231.8306,231.9577,7915.0
2022-12-20 11:20:00,237.35,237.35,236.78,236.97,9760.0,232.0457,232.0457,231.4884,231.6742,9760.0
2022-12-20 11:30:00,237.19,237.24,236.87,236.87,6502.0,231.8892,231.9381,231.5764,231.5764,6502.0
2022-12-20 11:40:00,236.95,237.1,236.54,236.77,3714.0,231.6546,231.8013,231.2538,231.4786,3714.0
2022-12-20 11:50:00,236.62,237.05,236.42,236.98,7677.0,231.332,231.7524,231.1365,231.6839,7677.0
2022-12-20 12:00:00,237.1,237.19,236.84,237.08,7079.0,231.8013,231.8892,231.5471,231.7817,7079.0
2022-12-20 12:10:00,236.95,237.21,236.94,237.21,6571.0,231.6546,231.9088,231.6448,231.9088,6571.0
2022-12-20 12:20:00,237.21,238.07,237.19,237.81,6453.0,231.9088,232.7496,231.8892,232.4954,6453.0
2022-12-20 12:30:00,237.81,237.83,237.49,237.74,9675.0,232.4954,232.5149,232.1825,232.427,9675.0
2022-12-20 12:40:00,237.81,238.71,237.77,238.61,18555.0,232.4954,233.3753,232.4563,233.2775,18555.0
2022-12-20 12:50:00,238.6,239.68,238.6,239.51,5783.0,233.2677,234.3236,233.2677,234.1574,5783.0
2022-12-20 13:00:00,239.61,239.75,239.04,239.17,10680.0,234.2552,234.392,233.6979,233.825,10680.0
2022-12-20 13:10:00,239.16,239.55,238.92,239.33,9890.0,233.8152,234.1965,233.5806,233.9814,9890.0
2022-12-20 13:20:00,239.33,239.52,239.2,239.4,5920.0,233.9814,234.1672,233.8543,234.0499,5920.0
2022-12-20 13:30:00,239.47,239.88,239.47,239.81,11439.0,234.1183,234.5191,234.1183,234.4507,11439.0
2022-12-20 13:40:00,239.68,239.83,239.4,239.83,8148.0,234.3236,234.4702,234.0499,234.4702,8148.0
2022-12-20 13:50:00,239.83,239.92,239.41,239.44,9343.0,234.4702,234.5582,234.0596,234.089,9343.0
2022-12-20 14:00:00,239.45,240.37,239.43,240.28,7962.0,234.0987,234.9982,234.0792,234.9102,7962.0
2022-12-20 14:10:00,240.28,240.49,240.09,240.26,9804.0,234.9102,235.1155,234.7244,234.8906,9804.0
2022-12-20 14:20:00,240.12,240.41,239.85,240.36,9205.0,234.7538,235.0373,234.4898,234.9884,9205.0
2022-12-20 14:30:00,240.38,240.38,239.4,239.4,6415.0,235.008,235.008,234.0499,234.0499,6415.0
2022-12-20 14:40:00,239.49,239.61,238.85,239.03,8698.0,234.1378,234.2552,233.5121,233.6881,8698.0
2022-12-20 14:50:00,239.0,239.19,238.92,239.1,7477.0,233.6588,233.8445,233.5806,233.7566,7477.0
2022-12-20 15:00:00,239.03,239.03,238.32,238.44,8719.0,233.6881,233.6881,232.994,233.1113,8719.0
2022-12-20 15:10:00,238.38,238.74,238.26,238.3,13331.0,233.0527,233.4046,232.9353,232.9744,13331.0
2022-12-20 15:20:00,238.28,238.83,238.09,238.71,13191.0,232.9549,233.4926,232.7691,233.3753,13191.0
2022-12-20 15:30:00,238.83,239.13,238.69,239.13,18286.0,233.4926,233.7859,233.3557,233.7859,18286.0
2022-12-20 15:40:00,239.07,239.15,238.78,238.82,26213.0,233.7272,233.8054,233.4437,233.4828,26213.0
2022-12-20 15:50:00,238.78,238.82,238.45,238.68,70014.0,233.4437,233.4828,233.1211,233.3459,70014.0
2022-12-21 09:30:00,239.48,240.14,238.54,239.01,20040.0,234.1281,234.7733,233.2091,233.6686,20040.0
2022-12-21 09:40:00,239.0,239.27,238.52,239.02,14589.0,233.6588,233.9228,233.1895,233.6783,14589.0
2022-12-21 09:50:00,238.72,239.1,238.52,238.78,7553.0,233.3851,233.7566,233.1895,233.4437,7553.0
2022-12-21 10:00:00,238.9,239.96,238.9,239.96,8109.0,233.561,234.5973,233.561,234.5973,8109.0
2022-12-21 10:10:00,239.94,239.94,238.97,238.97,8718.0,234.5778,234.5778,233.6295,233.6295,8718.0
2022-12-21 10:20:00,238.92,239.08,238.64,239.0,18155.0,233.5806,233.737,233.3068,233.6588,18155.0
2022-12-21 10:30:00,239.12,239.94,239.07,239.79,10645.0,233.7761,234.5778,233.7272,234.4311,10645.0
2022-12-21 10:40:00,239.86,240.44,239.57,240.15,5939.0,234.4996,235.0666,234.2161,234.7831,5939.0
2022-12-21 10:50:00,239.96,240.13,239.79,240.1,2899.0,234.5973,234.7635,234.4311,234.7342,2899.0
2022-12-21 11:00:00,240.12,240.69,240.12,240.59,18815.0,234.7538,235.311,234.7538,235.2133,18815.0
2022-12-21 11:10:00,240.59,240.74,240.45,240.45,7772.0,235.2133,235.3599,235.0764,235.0764,7772.0
2022-12-21 11:20:00,240.55,240.6,239.72,240.15,8818.0,235.1742,235.223,234.3627,234.7831,8818.0
2022-12-21 11:30:00,240.3,240.57,240.07,240.07,5724.0,234.9297,235.1937,234.7049,234.7049,5724.0
2022-12-21 11:40:00,240.09,240.36,239.84,239.84,6385.0,234.7244,234.9884,234.48,234.48,6385.0
2022-12-21 11:50:00,239.79,240.3,239.79,240.26,9479.0,234.4311,234.9297,234.4311,234.8906,9479.0
2022-12-21 12:00:00,240.29,240.81,240.28,240.33,14938.0,234.92,235.4283,234.9102,234.9591,14938.0
2022-12-21 12:10:00,240.52,241.0,240.4,240.82,8036.0,235.1448,235.6141,235.0275,235.4381,8036.0
2022-12-21 12:20:00,240.99,241.32,240.99,240.99,4972.0,235.6043,235.9269,235.6043,235.6043,4972.0
2022-12-21 12:30:00,241.03,241.44,241.03,241.2,6387.0,235.6434,236.0443,235.6434,235.8096,6387.0
2022-12-21 12:40:00,241.15,241.51,241.08,241.24,5628.0,235.7607,236.1127,235.6923,235.8487,5628.0
2022-12-21 12:50:00,241.2,241.58,241.14,241.48,5673.0,235.8096,236.1811,235.751,236.0834,5673.0
2022-12-21 13:00:00,241.58,241.99,241.57,241.98,5570.0,236.1811,236.582,236.1714,236.5722,5570.0
2022-12-21 13:10:00,241.95,241.95,241.58,241.59,5309.0,236.5429,236.5429,236.1811,236.1909,5309.0
2022-12-21 13:20:00,241.47,241.49,241.11,241.33,14268.0,236.0736,236.0931,235.7216,235.9367,14268.0
2022-12-21 13:30:00,241.33,241.58,241.26,241.41,7752.0,235.9367,236.1811,235.8683,236.0149,7752.0
2022-12-21 13:40:00,241.39,241.66,241.37,241.55,9534.0,235.9954,236.2593,235.9758,236.1518,9534.0
2022-12-21 13:50:00,241.44,241.92,241.44,241.72,9821.0,236.0443,236.5135,236.0443,236.318,9821.0
2022-12-21 14:00:00,241.68,242.16,241.68,241.87,14633.0,236.2789,236.7482,236.2789,236.4647,14633.0
2022-12-21 14:10:00,241.89,242.15,241.87,241.98,5638.0,236.4842,236.7384,236.4647,236.5722,5638.0
2022-12-21 14:20:00,241.91,242.13,241.86,241.86,10835.0,236.5038,236.7188,236.4549,236.4549,10835.0
2022-12-21 14:30:00,241.84,242.01,241.7,241.83,5480.0,236.4353,236.6015,236.2985,236.4256,5480.0
2022-12-21 14:40:00,241.81,241.86,241.37,241.37,22588.0,236.406,236.4549,235.9758,235.9758,22588.0
2022-12-21 14:50:00,241.33,241.45,240.81,241.36,24431.0,235.9367,236.054,235.4283,235.9661,24431.0
2022-12-21 15:00:00,241.42,241.65,241.3,241.34,6541.0,236.0247,236.2496,235.9074,235.9465,6541.0
2022-12-21 15:10:00,241.41,241.61,241.23,241.23,11124.0,236.0149,236.2105,235.839,235.839,11124.0
2022-12-21 15:20:00,241.23,241.44,241.01,241.02,16799.0,235.839,236.0443,235.6239,235.6337,16799.0
2022-12-21 15:30:00,241.02,241.42,241.02,241.31,17356.0,235.6337,236.0247,235.6337,235.9172,17356.0
2022-12-21 15:40:00,241.36,242.03,241.21,241.84,43316.0,235.9661,236.6211,235.8194,236.4353,43316.0
2022-12-21 15:50:00,241.79,242.31,241.59,242.22,115961.0,236.3864,236.8948,236.1909,236.8068,115961.0
2022-12-22 09:30:00,239.18,241.08,237.92,238.48,25884.0,233.8348,235.6923,232.6029,233.1504,25884.0
2022-12-22 09:40:00,238.54,239.47,238.39,239.01,9324.0,233.2091,234.1183,233.0624,233.6686,9324.0
2022-12-22 09:50:00,239.24,240.9,239.01,240.9,18485.0,233.8934,235.5163,233.6686,235.5163,18485.0
2022-12-22 10:00:00,240.9,240.94,240.11,240.7,13808.0,235.5163,235.5554,234.744,235.3208,13808.0
2022-12-22 10:10:00,240.61,240.74,239.94,240.5,24371.0,235.2328,235.3599,234.5778,235.1253,24371.0
2022-12-22 10:20:00,240.27,240.97,240.26,240.64,8693.0,234.9004,235.5848,234.8906,235.2621,8693.0
2022-12-22 10:30:00,240.6,240.91,240.11,240.21,4159.0,235.223,235.5261,234.744,234.8418,4159.0
2022-12-22 10:40:00,240.27,240.72,240.27,240.37,6558.0,234.9004,235.3404,234.9004,234.9982,6558.0
2022-12-22 10:50:00,240.37,240.72,240.33,240.7,11341.0,234.9982,235.3404,234.9591,235.3208,11341.0
2022-12-22 11:00:00,240.59,240.92,240.19,240.49,10353.0,235.2133,235.5359,234.8222,235.1155,10353.0
2022-12-22 11:10:00,240.35,240.55,240.1,240.37,10236.0,234.9786,235.1742,234.7342,234.9982,10236.0
2022-12-22 11:20:00,240.06,240.33,240.06,240.31,15863.0,234.6951,234.9591,234.6951,234.9395,15863.0
2022-12-22 11:30:00,240.28,240.75,240.28,240.31,7518.0,234.9102,235.3697,234.9102,234.9395,7518.0
2022-12-22 11:40:00,240.31,240.44,240.13,240.28,10317.0,234.9395,235.0666,234.7635,234.9102,10317.0
2022-12-22 11:50:00,240.42,240.69,240.22,240.62,7273.0,235.0471,235.311,234.8515,235.2426,7273.0
2022-12-22 12:00:00,240.63,240.99,240.6,240.73,6161.0,235.2524,235.6043,235.223,235.3501,6161.0
2022-12-22 12:10:00,240.69,240.69,240.29,240.45,3350.0,235.311,235.311,234.92,235.0764,3350.0
2022-12-22 12:20:00,240.4,240.53,239.57,239.57,6131.0,235.0275,235.1546,234.2161,234.2161,6131.0
2022-12-22 12:30:00,239.43,239.84,239.08,239.35,23515.0,234.0792,234.48,233.737,234.001,23515.0
2022-12-22 12:40:00,239.44,239.59,239.08,239.16,4304.0,234.089,234.2356,233.737,233.8152,4304.0
2022-12-22 12:50:00,239.17,239.21,238.72,238.72,4297.0,233.825,233.8641,233.3851,233.3851,4297.0
2022-12-22 13:00:00,238.83,238.83,237.72,237.87,2816.0,233.4926,233.4926,232.4074,232.554,2816.0
2022-12-22 13:10:00,237.89,238.18,237.84,238.18,6967.0,232.5736,232.8571,232.5247,232.8571,6967.0
2022-12-22 13:20:00,238.06,238.17,237.91,238.15,4571.0,232.7398,232.8473,232.5932,232.8278,4571.0
2022-12-22 13:30:00,238.14,238.14,237.8,238.1,7045.0,232.818,232.818,232.4856,232.7789,7045.0
2022-12-22 13:40:00,238.06,238.25,237.92,237.97,2478.0,232.7398,232.9256,232.6029,232.6518,2478.0
2022-12-22 13:50:00,238.02,238.26,237.88,238.01,3186.0,232.7007,232.9353,232.5638,232.6909,3186.0
2022-12-22 14:00:00,238.01,238.41,237.91,238.31,8531.0,232.6909,233.082,232.5932,232.9842,8531.0
2022-12-22 14:10:00,238.31,239.19,238.31,238.87,7441.0,232.9842,233.8445,232.9842,233.5317,7441.0
2022-12-22 14:20:00,238.88,239.49,238.55,239.48,10515.0,233.5415,234.1378,233.2189,234.1281,10515.0
2022-12-22 14:30:00,239.41,239.65,239.22,239.25,11624.0,234.0596,234.2943,233.8739,233.9032,11624.0
2022-12-22 14:40:00,239.42,239.84,239.0,239.84,9594.0,234.0694,234.48,233.6588,234.48,9594.0
2022-12-22 14:50:00,239.96,240.64,239.74,240.64,10889.0,234.5973,235.2621,234.3823,235.2621,10889.0
2022-12-22 15:00:00,240.61,241.06,240.43,240.93,22562.0,235.2328,235.6728,235.0568,235.5457,22562.0
2022-12-22 15:10:00,240.97,241.01,240.48,240.88,13092.0,235.5848,235.6239,235.1057,235.4968,13092.0
2022-12-22 15:20:00,240.89,241.53,240.88,241.17,40932.0,235.5066,236.1323,235.4968,235.7803,40932.0
2022-12-22 15:30:00,241.13,241.5,240.51,240.74,13183.0,235.7412,236.1029,235.135,235.3599,13183.0
2022-12-22 15:40:00,240.72,240.72,239.91,240.39,19998.0,235.3404,235.3404,234.5485,235.0177,19998.0
2022-12-22 15:50:00,240.68,241.42,240.32,241.33,55014.0,235.3013,236.0247,234.9493,235.9367,55014.0
2022-12-23 09:30:00,240.69,242.58,240.02,240.22,10172.0,235.311,237.1588,234.656,234.8515,10172.0
2022-12-23 09:40:00,240.28,241.15,239.78,239.78,2097.0,234.9102,235.7607,234.4214,234.4214,2097.0
2022-12-23 09:50:00,240.32,240.6,238.84,239.16,29494.0,234.9493,235.223,233.5024,233.8152,29494.0
2022-12-23 10:00:00,240.45,241.23,239.72,240.05,5827.0,235.0764,235.839,234.3627,234.6853,5827.0
2022-12-23 10:10:00,240.47,241.64,240.38,241.64,1336.0,235.0959,236.2398,235.008,236.2398,1336.0
2022-12-23 10:20:00,241.64,242.23,241.46,242.04,7636.0,236.2398,236.8166,236.0638,236.6309,7636.0
2022-12-23 10:30:00,242.16,242.44,242.03,242.29,7047.0,236.7482,237.0219,236.6211,236.8753,7047.0
2022-12-23 10:40:00,242.3,242.6,242.15,242.33,4287.0,236.885,237.1783,236.7384,236.9144,4287.0
2022-12-23 10:50:00,242.2,242.35,241.5,241.5,5092.0,236.7873,236.9339,236.1029,236.1029,5092.0
2022-12-23 11:00:00,241.4,241.61,241.14,241.27,2669.0,236.0052,236.2105,235.751,235.8781,2669.0
2022-12-23 11:10:00,241.27,241.95,241.16,241.4,14109.0,235.8781,236.5429,235.7705,236.0052,14109.0
2022-12-23 11:20:00,241.55,241.84,241.37,241.61,4914.0,236.1518,236.4353,235.9758,236.2105,4914.0
2022-12-23 11:30:00,241.82,242.15,241.82,242.04,7738.0,236.4158,236.7384,236.4158,236.6309,7738.0
2022-12-23 11:40:00,242.26,242.3,241.92,242.27,2162.0,236.8459,236.885,236.5135,236.8557,2162.0
2022-12-23 11:50:00,242.27,242.42,241.97,242.29,7904.0,236.8557,237.0024,236.5624,236.8753,7904.0
2022-12-23 12:00:00,242.57,243.02,242.45,242.56,5378.0,237.149,237.589,237.0317,237.1392,5378.0
2022-12-23 12:10:00,242.55,242.85,242.55,242.82,2483.0,237.1295,237.4228,237.1295,237.3934,2483.0
2022-12-23 12:20:00,242.82,243.82,242.75,243.7,11671.0,237.3934,238.3711,237.325,238.2538,11671.0
2022-12-23 12:30:00,243.7,244.23,243.41,243.55,7803.0,238.2538,238.7719,237.9702,238.1071,7803.0
2022-12-23 12:40:00,243.68,243.75,242.71,242.72,4153.0,238.2342,238.3026,237.2859,237.2957,4153.0
2022-12-23 12:50:00,242.72,242.96,242.72,242.91,2693.0,237.2957,237.5303,237.2957,237.4814,2693.0
2022-12-23 13:00:00,243.04,243.46,242.83,243.33,19421.0,237.6085,238.0191,237.4032,237.892,19421.0
2022-12-23 13:10:00,243.26,243.26,242.67,242.68,4908.0,237.8236,237.8236,237.2468,237.2566,4908.0
2022-12-23 13:20:00,242.62,242.63,241.99,242.31,6677.0,237.1979,237.2077,236.582,236.8948,6677.0
2022-12-23 13:30:00,242.45,242.46,241.96,242.11,5261.0,237.0317,237.0415,236.5526,236.6993,5261.0
2022-12-23 13:40:00,242.17,242.33,241.86,242.33,10896.0,236.758,236.9144,236.4549,236.9144,10896.0
2022-12-23 13:50:00,242.33,242.48,242.18,242.46,6582.0,236.9144,237.061,236.7677,237.0415,6582.0
2022-12-23 14:00:00,242.49,242.49,241.96,242.29,5648.0,237.0708,237.0708,236.5526,236.8753,5648.0
2022-12-23 14:10:00,242.1,242.91,242.1,242.67,3408.0,236.6895,237.4814,236.6895,237.2468,3408.0
2022-12-23 14:20:00,242.65,242.75,242.45,242.49,3215.0,237.2272,237.325,237.0317,237.0708,3215.0
2022-12-23 14:30:00,242.52,242.96,242.51,242.84,2781.0,237.1001,237.5303,237.0904,237.413,2781.0
2022-12-23 14:40:00,242.89,242.9,242.64,242.77,10589.0,237.4619,237.4716,237.2174,237.3445,10589.0
2022-12-23 14:50:00,242.87,243.32,242.84,243.32,7866.0,237.4423,237.8823,237.413,237.8823,7866.0
2022-12-23 15:00:00,243.37,243.75,243.37,243.42,6114.0,237.9311,238.3026,237.9311,237.98,6114.0
2022-12-23 15:10:00,243.51,243.86,243.35,243.35,6647.0,238.068,238.4102,237.9116,237.9116,6647.0
2022-12-23 15:20:00,243.42,243.42,242.73,242.73,4000.0,237.98,237.98,237.3054,237.3054,4000.0
2022-12-23 15:30:00,242.74,242.89,242.31,242.62,7036.0,237.3152,237.4619,236.8948,237.1979,7036.0
2022-12-23 15:40:00,242.62,242.97,242.58,242.91,12408.0,237.1979,237.5401,237.1588,237.4814,12408.0
2022-12-23 15:50:00,243.0,243.0,242.18,242.66,55430.0,237.5694,237.5694,236.7677,237.237,55430.0
2022-12-27 09:30:00,241.83,241.83,240.16,240.84,9812.0,236.4256,236.4256,234.7929,235.4577,9812.0
2022-12-27 09:40:00,240.68,240.79,240.01,240.3,6610.0,235.3013,235.4088,234.6462,234.9297,6610.0
2022-12-27 09:50:00,240.26,241.02,240.03,240.8,12545.0,234.8906,235.6337,234.6658,235.4186,12545.0
2022-12-27 10:00:00,240.8,241.12,240.03,241.12,6803.0,235.4186,235.7314,234.6658,235.7314,6803.0
2022-12-27 10:10:00,241.04,242.13,240.62,242.13,9690.0,235.6532,236.7188,235.2426,236.7188,9690.0
2022-12-27 10:20:00,242.24,242.5,241.66,241.84,5793.0,236.8264,237.0806,236.2593,236.4353,5793.0
2022-12-27 10:30:00,241.76,242.38,241.76,242.31,4200.0,236.3571,236.9633,236.3571,236.8948,4200.0
2022-12-27 10:40:00,242.29,242.61,242.16,242.36,4129.0,236.8753,237.1881,236.7482,236.9437,4129.0
2022-12-27 10:50:00,242.42,242.69,241.13,241.13,22756.0,237.0024,237.2663,235.7412,235.7412,22756.0
2022-12-27 11:00:00,241.1,241.64,241.1,241.57,6357.0,235.7119,236.2398,235.7119,236.1714,6357.0
2022-12-27 11:10:00,241.56,241.57,241.0,241.19,6637.0,236.1616,236.1714,235.6141,235.7999,6637.0
2022-12-27 11:20:00,241.18,241.54,240.99,241.45,6462.0,235.7901,236.142,235.6043,236.054,6462.0
2022-12-27 11:30:00,241.34,241.71,241.13,241.5,5328.0,235.9465,236.3082,235.7412,236.1029,5328.0
2022-12-27 11:40:00,241.57,241.57,241.21,241.39,7630.0,236.1714,236.1714,235.8194,235.9954,7630.0
2022-12-27 11:50:00,241.29,241.36,241.02,241.18,7226.0,235.8976,235.9661,235.6337,235.7901,7226.0
2022-12-27 12:00:00,241.24,241.46,241.2,241.36,5305.0,235.8487,236.0638,235.8096,235.9661,5305.0
2022-12-27 12:10:00,241.31,241.86,241.31,241.64,7569.0,235.9172,236.4549,235.9172,236.2398,7569.0
2022-12-27 12:20:00,241.71,241.71,241.07,241.18,4109.0,236.3082,236.3082,235.6825,235.7901,4109.0
2022-12-27 12:30:00,241.12,241.38,241.1,241.35,5266.0,235.7314,235.9856,235.7119,235.9563,5266.0
2022-12-27 12:40:00,241.38,241.46,240.69,240.69,7035.0,235.9856,236.0638,235.311,235.311,7035.0
2022-12-27 12:50:00,240.75,240.88,240.51,240.51,5625.0,235.3697,235.4968,235.135,235.135,5625.0
2022-12-27 13:00:00,240.63,240.75,240.38,240.63,5276.0,235.2524,235.3697,235.008,235.2524,5276.0
2022-12-27 13:10:00,240.64,240.67,240.07,240.11,5238.0,235.2621,235.2915,234.7049,234.744,5238.0
2022-12-27 13:20:00,240.08,240.25,239.99,240.06,16391.0,234.7147,234.8809,234.6267,234.6951,16391.0
2022-12-27 13:30:00,240.04,240.3,239.92,240.04,5857.0,234.6756,234.9297,234.5582,234.6756,5857.0
2022-12-27 13:40:00,240.04,240.13,239.77,239.92,10204.0,234.6756,234.7635,234.4116,234.5582,10204.0
2022-12-27 13:50:00,239.99,239.99,239.28,239.3,4318.0,234.6267,234.6267,233.9325,233.9521,4318.0
2022-12-27 14:00:00,239.3,239.66,239.28,239.66,12223.0,233.9521,234.304,233.9325,234.304,12223.0
2022-12-27 14:10:00,239.72,239.9,239.42,239.61,4539.0,234.3627,234.5387,234.0694,234.2552,4539.0
2022-12-27 14:20:00,239.6,239.8,239.36,239.43,6702.0,234.2454,234.4409,234.0108,234.0792,6702.0
2022-12-27 14:30:00,239.43,239.66,239.37,239.37,4693.0,234.0792,234.304,234.0205,234.0205,4693.0
2022-12-27 14:40:00,239.31,239.5,239.08,239.43,4646.0,233.9619,234.1476,233.737,234.0792,4646.0
2022-12-27 14:50:00,239.5,239.73,239.36,239.7,7240.0,234.1476,234.3725,234.0108,234.3432,7240.0
2022-12-27 15:00:00,239.75,240.1,239.7,240.1,4215.0,234.392,234.7342,234.3432,234.7342,4215.0
2022-12-27 15:10:00,240.07,240.3,239.88,239.88,9486.0,234.7049,234.9297,234.5191,234.5191,9486.0
2022-12-27 15:20:00,240.03,240.21,240.03,240.17,4614.0,234.6658,234.8418,234.6658,234.8026,4614.0
2022-12-27 15:30:00,240.24,240.44,240.16,240.27,10754.0,234.8711,235.0666,234.7929,234.9004,10754.0
2022-12-27 15:40:00,240.23,240.24,239.79,239.94,16641.0,234.8613,234.8711,234.4311,234.5778,16641.0
2022-12-27 15:50:00,239.9,239.9,239.28,239.43,57032.0,234.5387,234.5387,233.9325,234.0792,57032.0
2022-12-28 09:30:00,240.0,241.15,240.0,240.93,9485.0,234.6364,235.7607,234.6364,235.5457,9485.0
2022-12-28 09:40:00,240.91,241.34,240.41,240.72,2283.0,235.5261,235.9465,235.0373,235.3404,2283.0
2022-12-28 09:50:00,240.72,240.72,239.94,240.07,3435.0,235.3404,235.3404,234.5778,234.7049,3435.0
2022-12-28 10:00:00,240.36,241.04,240.09,240.89,5540.0,234.9884,235.6532,234.7244,235.5066,5540.0
2022-12-28 10:10:00,240.58,242.27,240.57,241.85,26164.0,235.2035,236.8557,235.1937,236.4451,26164.0
2022-12-28 10:20:00,241.82,242.27,241.02,241.02,6078.0,236.4158,236.8557,235.6337,235.6337,6078.0
2022-12-28 10:30:00,240.83,241.41,240.72,240.83,6084.0,235.4479,236.0149,235.3404,235.4479,6084.0
2022-12-28 10:40:00,240.84,241.15,239.97,240.05,15963.0,235.4577,235.7607,234.6071,234.6853,15963.0
2022-12-28 10:50:00,240.12,240.46,240.0,240.46,5037.0,234.7538,235.0862,234.6364,235.0862,5037.0
2022-12-28 11:00:00,240.28,240.39,239.96,240.2,15024.0,234.9102,235.0177,234.5973,234.832,15024.0
2022-12-28 11:10:00,240.12,240.62,239.85,240.62,13112.0,234.7538,235.2426,234.4898,235.2426,13112.0
2022-12-28 11:20:00,240.57,240.78,240.51,240.69,4014.0,235.1937,235.399,235.135,235.311,4014.0
2022-12-28 11:30:00,240.79,240.79,240.21,240.21,4171.0,235.4088,235.4088,234.8418,234.8418,4171.0
2022-12-28 11:40:00,240.21,240.37,239.98,240.15,13796.0,234.8418,234.9982,234.6169,234.7831,13796.0
2022-12-28 11:50:00,240.14,240.47,240.14,240.35,2903.0,234.7733,235.0959,234.7733,234.9786,2903.0
2022-12-28 12:00:00,240.29,240.34,239.92,240.16,12013.0,234.92,234.9688,234.5582,234.7929,12013.0
2022-12-28 12:10:00,240.06,240.06,239.38,239.42,39564.0,234.6951,234.6951,234.0303,234.0694,39564.0
2022-12-28 12:20:00,239.41,239.73,239.19,239.73,5584.0,234.0596,234.3725,233.8445,234.3725,5584.0
2022-12-28 12:30:00,239.77,240.51,239.76,240.24,6534.0,234.4116,235.135,234.4018,234.8711,6534.0
2022-12-28 12:40:00,240.16,240.89,240.0,240.87,11350.0,234.7929,235.5066,234.6364,235.487,11350.0
2022-12-28 12:50:00,240.9,240.96,240.71,240.82,4425.0,235.5163,235.575,235.3306,235.4381,4425.0
2022-12-28 13:00:00,240.77,241.17,240.76,240.9,5510.0,235.3892,235.7803,235.3795,235.5163,5510.0
2022-12-28 13:10:00,240.96,240.99,240.66,240.69,3355.0,235.575,235.6043,235.2817,235.311,3355.0
2022-12-28 13:20:00,240.62,240.62,240.37,240.54,4332.0,235.2426,235.2426,234.9982,235.1644,4332.0
2022-12-28 13:30:00,240.54,240.74,240.1,240.1,4863.0,235.1644,235.3599,234.7342,234.7342,4863.0
2022-12-28 13:40:00,240.13,240.62,240.08,240.19,6183.0,234.7635,235.2426,234.7147,234.8222,6183.0
2022-12-28 13:50:00,240.19,240.2,239.94,239.99,7755.0,234.8222,234.832,234.5778,234.6267,7755.0
2022-12-28 14:00:00,240.0,240.4,239.78,239.95,19851.0,234.6364,235.0275,234.4214,234.5876,19851.0
2022-12-28 14:10:00,239.94,240.0,239.25,239.35,14258.0,234.5778,234.6364,233.9032,234.001,14258.0
2022-12-28 14:20:00,239.35,239.43,239.11,239.4,4183.0,234.001,234.0792,233.7663,234.0499,4183.0
2022-12-28 14:30:00,239.34,239.94,239.32,239.68,9729.0,233.9912,234.5778,233.9716,234.3236,9729.0
2022-12-28 14:40:00,239.64,240.23,239.64,240.0,6810.0,234.2845,234.8613,234.2845,234.6364,6810.0
2022-12-28 14:50:00,240.0,240.01,239.62,239.76,8681.0,234.6364,234.6462,234.2649,234.4018,8681.0
2022-12-28 15:00:00,239.68,239.74,239.23,239.31,4375.0,234.3236,234.3823,233.8837,233.9619,4375.0
2022-12-28 15:10:00,239.24,239.24,238.44,238.46,16358.0,233.8934,233.8934,233.1113,233.1309,16358.0
2022-12-28 15:20:00,238.41,238.46,237.85,237.87,6437.0,233.082,233.1309,232.5345,232.554,6437.0
2022-12-28 15:30:00,237.95,238.32,237.89,237.96,9225.0,232.6323,232.994,232.5736,232.642,9225.0
2022-12-28 15:40:00,237.92,237.92,237.39,237.66,14738.0,232.6029,232.6029,232.0848,232.3487,14738.0
2022-12-28 15:50:00,237.67,237.89,237.18,237.48,62623.0,232.3585,232.5736,231.8795,232.1728,62623.0
2022-12-29 09:30:00,239.31,239.77,239.0,239.47,13334.0,233.9619,234.4116,233.6588,234.1183,13334.0
2022-12-29 09:40:00,239.6,240.35,239.56,239.73,3412.0,234.2454,234.9786,234.2063,234.3725,3412.0
2022-12-29 09:50:00,239.82,240.55,239.75,240.18,2300.0,234.4605,235.1742,234.392,234.8124,2300.0
2022-12-29 10:00:00,240.34,240.73,240.26,240.43,6083.0,234.9688,235.3501,234.8906,235.0568,6083.0
2022-12-29 10:10:00,240.45,240.73,240.31,240.46,3952.0,235.0764,235.3501,234.9395,235.0862,3952.0
2022-12-29 10:20:00,240.51,240.56,239.84,240.06,2621.0,235.135,235.1839,234.48,234.6951,2621.0
2022-12-29 10:30:00,240.0,240.71,239.99,240.71,4011.0,234.6364,235.3306,234.6267,235.3306,4011.0
2022-12-29 10:40:00,240.84,240.96,240.41,240.42,2996.0,235.4577,235.575,235.0373,235.0471,2996.0
2022-12-29 10:50:00,240.53,240.83,240.43,240.56,4055.0,235.1546,235.4479,235.0568,235.1839,4055.0
2022-12-29 11:00:00,240.61,240.63,239.9,239.9,2927.0,235.2328,235.2524,234.5387,234.5387,2927.0
2022-12-29 11:10:00,240.02,240.02,239.45,239.8,7859.0,234.656,234.656,234.0987,234.4409,7859.0
2022-12-29 11:20:00,239.98,240.99,239.86,240.64,12244.0,234.6169,235.6043,234.4996,235.2621,12244.0
2022-12-29 11:30:00,240.64,241.14,240.63,240.89,9708.0,235.2621,235.751,235.2524,235.5066,9708.0
2022-12-29 11:40:00,240.88,240.96,240.43,240.96,7864.0,235.4968,235.575,235.0568,235.575,7864.0
2022-12-29 11:50:00,241.01,241.37,241.01,241.3,2663.0,235.6239,235.9758,235.6239,235.9074,2663.0
2022-12-29 12:00:00,241.15,241.46,241.15,241.35,36843.0,235.7607,236.0638,235.7607,235.9563,36843.0
2022-12-29 12:10:00,241.4,241.85,241.32,241.74,1930.0,236.0052,236.4451,235.9269,236.3376,1930.0
2022-12-29 12:20:00,241.77,241.78,241.47,241.48,3336.0,236.3669,236.3767,236.0736,236.0834,3336.0
2022-12-29 12:30:00,241.56,241.76,241.31,241.53,2474.0,236.1616,236.3571,235.9172,236.1323,2474.0
2022-12-29 12:40:00,241.65,241.86,241.56,241.86,4200.0,236.2496,236.4549,236.1616,236.4549,4200.0
2022-12-29 12:50:00,241.86,241.88,241.65,241.74,1561.0,236.4549,236.4744,236.2496,236.3376,1561.0
2022-12-29 13:00:00,241.72,241.8,241.14,241.16,2868.0,236.318,236.3962,235.751,235.7705,2868.0
2022-12-29 13:10:00,241.13,241.32,241.13,241.32,1001.0,235.7412,235.9269,235.7412,235.9269,1001.0
2022-12-29 13:20:00,241.15,241.35,241.13,241.34,7206.0,235.7607,235.9563,235.7412,235.9465,7206.0
2022-12-29 13:30:00,241.21,241.36,240.9,241.11,4061.0,235.8194,235.9661,235.5163,235.7216,4061.0
2022-12-29 13:40:00,241.19,241.42,241.19,241.42,3139.0,235.7999,236.0247,235.7999,236.0247,3139.0
2022-12-29 13:50:00,241.42,241.64,241.17,241.64,7557.0,236.0247,236.2398,235.7803,236.2398,7557.0
2022-12-29 14:00:00,241.65,242.02,241.65,241.93,6314.0,236.2496,236.6113,236.2496,236.5233,6314.0
2022-12-29 14:10:00,241.97,242.09,241.68,241.87,8256.0,236.5624,236.6797,236.2789,236.4647,8256.0
2022-12-29 14:20:00,241.86,241.92,241.63,241.71,5399.0,236.4549,236.5135,236.23,236.3082,5399.0
2022-12-29 14:30:00,241.76,241.93,241.63,241.93,3118.0,236.3571,236.5233,236.23,236.5233,3118.0
2022-12-29 14:40:00,241.84,242.1,241.79,241.86,7715.0,236.4353,236.6895,236.3864,236.4549,7715.0
2022-12-29 14:50:00,241.87,241.97,241.58,241.58,3457.0,236.4647,236.5624,236.1811,236.1811,3457.0
2022-12-29 15:00:00,241.51,241.51,241.03,241.13,7061.0,236.1127,236.1127,235.6434,235.7412,7061.0
2022-12-29 15:10:00,241.14,241.14,240.54,240.56,7859.0,235.751,235.751,235.1644,235.1839,7859.0
2022-12-29 15:20:00,240.64,240.75,240.38,240.7,6710.0,235.2621,235.3697,235.008,235.3208,6710.0
2022-12-29 15:30:00,240.54,240.72,240.52,240.61,6991.0,235.1644,235.3404,235.1448,235.2328,6991.0
2022-12-29 15:40:00,240.61,241.27,240.57,241.2,10358.0,235.2328,235.8781,235.1937,235.8096,10358.0
2022-12-29 15:50:00,241.28,241.49,240.74,241.28,62901.0,235.8878,236.0931,235.3599,235.8878,62901.0
2022-12-30 09:30:00,239.62,240.86,239.57,239.83,9366.0,234.2649,235.4772,234.2161,234.4702,9366.0
2022-12-30 09:40:00,239.66,239.66,237.74,237.74,5747.0,234.304,234.304,232.427,232.427,5747.0
2022-12-30 09:50:00,237.49,238.33,237.48,238.19,7449.0,232.1825,233.0038,232.1728,232.8669,7449.0
2022-12-30 10:00:00,238.08,238.27,237.55,237.7,5986.0,232.7594,232.9451,232.2412,232.3878,5986.0
2022-12-30 10:10:00,237.54,238.56,237.54,238.56,7274.0,232.2314,233.2286,232.2314,233.2286,7274.0
2022-12-30 10:20:00,238.4,238.9,238.4,238.9,8299.0,233.0722,233.561,233.0722,233.561,8299.0
2022-12-30 10:30:00,238.83,238.83,238.07,238.29,7495.0,233.4926,233.4926,232.7496,232.9647,7495.0
2022-12-30 10:40:00,238.36,239.1,238.0,239.01,7508.0,233.0331,233.7566,232.6811,233.6686,7508.0
2022-12-30 10:50:00,239.06,239.06,237.93,238.18,10094.0,233.7175,233.7175,232.6127,232.8571,10094.0
2022-12-30 11:00:00,238.17,238.39,237.95,238.26,8799.0,232.8473,233.0624,232.6323,232.9353,8799.0
2022-12-30 11:10:00,238.33,238.73,237.98,238.12,12441.0,233.0038,233.3948,232.6616,232.7985,12441.0
2022-12-30 11:20:00,238.14,238.36,237.9,238.19,8875.0,232.818,233.0331,232.5834,232.8669,8875.0
2022-12-30 11:30:00,238.32,238.65,238.18,238.34,10357.0,232.994,233.3166,232.8571,233.0135,10357.0
2022-12-30 11:40:00,238.03,238.22,237.8,238.22,7026.0,232.7105,232.8962,232.4856,232.8962,7026.0
2022-12-30 11:50:00,238.29,238.59,238.19,238.37,5489.0,232.9647,233.258,232.8669,233.0429,5489.0
2022-12-30 12:00:00,238.5,238.51,238.27,238.47,9063.0,233.17,233.1797,232.9451,233.1406,9063.0
2022-12-30 12:10:00,238.47,238.7,238.22,238.4,5366.0,233.1406,233.3655,232.8962,233.0722,5366.0
2022-12-30 12:20:00,238.4,238.73,238.4,238.64,3014.0,233.0722,233.3948,233.0722,233.3068,3014.0
2022-12-30 12:30:00,238.65,238.72,238.4,238.4,7814.0,233.3166,233.3851,233.0722,233.0722,7814.0
2022-12-30 12:40:00,238.46,238.53,238.29,238.34,8472.0,233.1309,233.1993,232.9647,233.0135,8472.0
2022-12-30 12:50:00,238.24,238.59,238.18,238.59,5545.0,232.9158,233.258,232.8571,233.258,5545.0
2022-12-30 13:00:00,238.68,238.68,238.24,238.26,7113.0,233.3459,233.3459,232.9158,232.9353,7113.0
2022-12-30 13:10:00,238.39,238.53,237.84,237.92,4755.0,233.0624,233.1993,232.5247,232.6029,4755.0
2022-12-30 13:20:00,237.49,237.76,237.12,237.76,14216.0,232.1825,232.4465,231.8208,232.4465,14216.0
2022-12-30 13:30:00,237.76,237.95,237.57,237.64,3648.0,232.4465,232.6323,232.2608,232.3292,3648.0
2022-12-30 13:40:00,237.52,237.62,237.15,237.16,8661.0,232.2119,232.3096,231.8501,231.8599,8661.0
2022-12-30 13:50:00,237.17,237.22,236.31,236.52,4873.0,231.8697,231.9186,231.0289,231.2342,4873.0
2022-12-30 14:00:00,236.45,236.75,236.25,236.45,9623.0,231.1658,231.4591,230.9703,231.1658,9623.0
2022-12-30 14:10:00,236.35,236.46,236.0,236.25,8734.0,231.068,231.1756,230.7258,230.9703,8734.0
2022-12-30 14:20:00,236.0,236.15,235.9,236.15,10276.0,230.7258,230.8725,230.6281,230.8725,10276.0
2022-12-30 14:30:00,236.02,236.24,235.97,235.98,3019.0,230.7454,230.9605,230.6965,230.7063,3019.0
2022-12-30 14:40:00,235.98,236.0,235.16,235.25,7306.0,230.7063,230.7258,229.9046,229.9926,7306.0
2022-12-30 14:50:00,235.27,235.53,235.1,235.29,7408.0,230.0122,230.2663,229.846,230.0317,7408.0
2022-12-30 15:00:00,235.35,235.61,235.18,235.52,13624.0,230.0904,230.3446,229.9242,230.2566,13624.0
2022-12-30 15:10:00,235.59,236.54,235.59,236.29,6339.0,230.325,231.2538,230.325,231.0094,6339.0
2022-12-30 15:20:00,236.3,236.49,235.93,236.08,7258.0,231.0191,231.2049,230.6574,230.8041,7258.0
2022-12-30 15:30:00,236.05,236.85,235.98,236.77,11148.0,230.7747,231.5568,230.7063,231.4786,11148.0
2022-12-30 15:40:00,236.65,237.18,236.64,237.18,11129.0,231.3613,231.8795,231.3515,231.8795,11129.0
2022-12-30 15:50:00,237.51,237.79,236.99,237.32,79373.0,232.2021,232.4758,231.6937,232.0163,79373.0
2023-01-03 09:30:00,240.58,240.58,238.88,240.33,43552.0,235.2035,235.2035,233.5415,234.9591,43552.0
2023-01-03 09:40:00,240.31,241.09,237.68,238.49,19703.0,234.9395,235.7021,232.3683,233.1602,19703.0
2023-01-03 09:50:00,238.46,239.24,238.05,238.24,15350.0,233.1309,233.8934,232.73,232.9158,15350.0
2023-01-03 10:00:00,238.32,239.19,238.32,238.92,13564.0,232.994,233.8445,232.994,233.5806,13564.0
2023-01-03 10:10:00,238.93,238.93,238.25,238.36,13822.0,233.5904,233.5904,232.9256,233.0331,13822.0
2023-01-03 10:20:00,238.44,239.1,238.44,239.06,18243.0,233.1113,233.7566,233.1113,233.7175,18243.0
2023-01-03 10:30:00,238.87,238.9,238.2,238.78,8544.0,233.5317,233.561,232.8767,233.4437,8544.0
2023-01-03 10:40:00,238.75,238.95,238.35,238.43,9893.0,233.4144,233.6099,233.0233,233.1015,9893.0
2023-01-03 10:50:00,238.32,239.04,237.82,239.04,9538.0,232.994,233.6979,232.5052,233.6979,9538.0
2023-01-03 11:00:00,239.09,239.72,239.02,239.02,13466.0,233.7468,234.3627,233.6783,233.6783,13466.0
2023-01-03 11:10:00,239.18,239.18,237.79,238.21,11196.0,233.8348,233.8348,232.4758,232.8865,11196.0
2023-01-03 11:20:00,238.16,238.65,237.88,237.98,11388.0,232.8376,233.3166,232.5638,232.6616,11388.0
2023-01-03 11:30:00,237.85,238.01,237.5,237.86,7093.0,232.5345,232.6909,232.1923,232.5443,7093.0
2023-01-03 11:40:00,237.73,237.8,237.39,237.64,10823.0,232.4172,232.4856,232.0848,232.3292,10823.0
2023-01-03 11:50:00,237.64,237.67,237.22,237.6,17285.0,232.3292,232.3585,231.9186,232.2901,17285.0
2023-01-03 12:00:00,237.64,237.65,236.91,237.62,10115.0,232.3292,232.339,231.6155,232.3096,10115.0
2023-01-03 12:10:00,237.59,237.65,237.06,237.21,8550.0,232.2803,232.339,231.7622,231.9088,8550.0
2023-01-03 12:20:00,237.3,237.46,236.95,237.17,10375.0,231.9968,232.1532,231.6546,231.8697,10375.0
2023-01-03 12:30:00,237.22,238.44,237.22,238.18,7071.0,231.9186,233.1113,231.9186,232.8571,7071.0
2023-01-03 12:40:00,238.11,238.13,237.06,237.06,6586.0,232.7887,232.8082,231.7622,231.7622,6586.0
2023-01-03 12:50:00,237.23,237.77,237.11,237.55,11928.0,231.9284,232.4563,231.811,232.2412,11928.0
2023-01-03 13:00:00,237.56,237.69,237.1,237.64,11713.0,232.251,232.3781,231.8013,232.3292,11713.0
2023-01-03 13:10:00,237.64,237.9,237.63,237.79,4272.0,232.3292,232.5834,232.3194,232.4758,4272.0
2023-01-03 13:20:00,237.79,239.16,237.68,239.04,11477.0,232.4758,233.8152,232.3683,233.6979,11477.0
2023-01-03 13:30:00,238.87,239.67,238.86,239.59,12841.0,233.5317,234.3138,233.5219,234.2356,12841.0
2023-01-03 13:40:00,239.55,239.85,239.32,239.65,15779.0,234.1965,234.4898,233.9716,234.2943,15779.0
2023-01-03 13:50:00,239.65,240.02,239.38,239.89,6728.0,234.2943,234.656,234.0303,234.5289,6728.0
2023-01-03 14:00:00,239.89,239.95,239.11,239.3,6817.0,234.5289,234.5876,233.7663,233.9521,6817.0
2023-01-03 14:10:00,239.2,239.24,238.86,238.87,8609.0,233.8543,233.8934,233.5219,233.5317,8609.0
2023-01-03 14:20:00,238.84,238.85,238.63,238.75,4858.0,233.5024,233.5121,233.2971,233.4144,4858.0
2023-01-03 14:30:00,238.81,238.81,237.93,237.99,9004.0,233.473,233.473,232.6127,232.6714,9004.0
2023-01-03 14:40:00,237.99,239.72,237.94,239.51,9881.0,232.6714,234.3627,232.6225,234.1574,9881.0
2023-01-03 14:50:00,239.63,239.63,238.95,239.33,13063.0,234.2747,234.2747,233.6099,233.9814,13063.0
2023-01-03 15:00:00,239.33,239.51,239.02,239.23,12230.0,233.9814,234.1574,233.6783,233.8837,12230.0
2023-01-03 15:10:00,239.35,239.98,239.34,239.47,8873.0,234.001,234.6169,233.9912,234.1183,8873.0
2023-01-03 15:20:00,239.4,239.59,238.93,239.59,10701.0,234.0499,234.2356,233.5904,234.2356,10701.0
2023-01-03 15:30:00,239.52,239.75,238.89,238.98,14839.0,234.1672,234.392,233.5513,233.6392,14839.0
2023-01-03 15:40:00,238.97,239.18,238.77,238.89,23854.0,233.6295,233.8348,233.4339,233.5513,23854.0
2023-01-03 15:50:00,238.98,239.49,238.77,239.3,69635.0,233.6392,234.1378,233.4339,233.9521,69635.0
2023-01-04 09:30:00,242.41,243.0,240.92,242.45,13256.0,236.9926,237.5694,235.5359,237.0317,13256.0
2023-01-04 09:40:00,242.45,244.13,242.38,243.25,15279.0,237.0317,238.6741,236.9633,237.8138,15279.0
2023-01-04 09:50:00,243.25,243.52,242.3,243.12,9059.0,237.8138,238.0778,236.885,237.6867,9059.0
2023-01-04 10:00:00,243.31,243.73,240.84,241.4,8842.0,237.8725,238.2831,235.4577,236.0052,8842.0
2023-01-04 10:10:00,241.41,241.48,240.82,241.09,13040.0,236.0149,236.0834,235.4381,235.7021,13040.0
2023-01-04 10:20:00,241.09,241.94,240.68,241.94,8292.0,235.7021,236.5331,235.3013,236.5331,8292.0
2023-01-04 10:30:00,242.11,242.11,241.55,242.0,7270.0,236.6993,236.6993,236.1518,236.5918,7270.0
2023-01-04 10:40:00,241.94,243.47,241.8,243.13,11670.0,236.5331,238.0289,236.3962,237.6965,11670.0
2023-01-04 10:50:00,243.12,243.43,242.88,243.22,6480.0,237.6867,237.9898,237.4521,237.7845,6480.0
2023-01-04 11:00:00,243.24,243.38,242.97,243.13,7304.0,237.804,237.9409,237.5401,237.6965,7304.0
2023-01-04 11:10:00,243.1,243.52,243.1,243.28,4175.0,237.6672,238.0778,237.6672,237.8431,4175.0
2023-01-04 11:20:00,243.12,243.12,242.77,243.05,3739.0,237.6867,237.6867,237.3445,237.6183,3739.0
2023-01-04 11:30:00,243.25,243.79,243.24,243.75,10306.0,237.8138,238.3417,237.804,238.3026,10306.0
2023-01-04 11:40:00,243.88,244.63,243.88,244.44,9634.0,238.4297,239.163,238.4297,238.9772,9634.0
2023-01-04 11:50:00,244.29,244.44,244.09,244.14,8584.0,238.8306,238.9772,238.635,238.6839,8584.0
2023-01-04 12:00:00,244.14,244.28,243.85,243.85,4481.0,238.6839,238.8208,238.4004,238.4004,4481.0
2023-01-04 12:10:00,243.92,244.03,243.58,243.73,3671.0,238.4688,238.5764,238.1364,238.2831,3671.0
2023-01-04 12:20:00,243.57,244.02,243.57,243.75,3315.0,238.1267,238.5666,238.1267,238.3026,3315.0
2023-01-04 12:30:00,243.73,244.54,243.73,244.48,3275.0,238.2831,239.075,238.2831,239.0163,3275.0
2023-01-04 12:40:00,244.48,244.86,244.35,244.44,6472.0,239.0163,239.3878,238.8892,238.9772,6472.0
2023-01-04 12:50:00,244.36,244.44,243.98,243.98,4113.0,238.899,238.9772,238.5275,238.5275,4113.0
2023-01-04 13:00:00,243.79,244.24,243.54,244.13,5050.0,238.3417,238.7817,238.0973,238.6741,5050.0
2023-01-04 13:10:00,244.26,244.7,244.24,244.7,2405.0,238.8012,239.2314,238.7817,239.2314,2405.0
2023-01-04 13:20:00,244.76,244.97,244.68,244.75,6443.0,239.2901,239.4954,239.2119,239.2803,6443.0
2023-01-04 13:30:00,244.8,245.05,244.79,244.88,11361.0,239.3292,239.5736,239.3194,239.4074,11361.0
2023-01-04 13:40:00,244.95,244.96,244.77,244.93,6322.0,239.4758,239.4856,239.2998,239.4563,6322.0
2023-01-04 13:50:00,244.8,245.05,244.49,244.5,5874.0,239.3292,239.5736,239.0261,239.0359,5874.0
2023-01-04 14:00:00,244.43,245.1,243.03,243.21,15426.0,238.9674,239.6225,237.5987,237.7747,15426.0
2023-01-04 14:10:00,243.33,244.34,242.83,244.09,7017.0,237.892,238.8795,237.4032,238.635,7017.0
2023-01-04 14:20:00,244.09,244.2,242.25,242.42,7070.0,238.635,238.7426,236.8362,237.0024,7070.0
2023-01-04 14:30:00,242.41,242.92,242.34,242.69,7304.0,236.9926,237.4912,236.9242,237.2663,7304.0
2023-01-04 14:40:00,242.61,243.0,242.39,242.39,7941.0,237.1881,237.5694,236.973,236.973,7941.0
2023-01-04 14:50:00,242.41,242.67,242.14,242.64,8136.0,236.9926,237.2468,236.7286,237.2174,8136.0
2023-01-04 15:00:00,242.64,243.11,242.59,242.77,11481.0,237.2174,237.6769,237.1686,237.3445,11481.0
2023-01-04 15:10:00,242.82,243.41,242.55,243.17,8500.0,237.3934,237.9702,237.1295,237.7356,8500.0
2023-01-04 15:20:00,243.24,243.4,242.76,243.21,13866.0,237.804,237.9605,237.3348,237.7747,13866.0
2023-01-04 15:30:00,243.04,243.12,241.93,242.37,16176.0,237.6085,237.6867,236.5233,236.9535,16176.0
2023-01-04 15:40:00,242.36,243.01,241.82,243.0,20098.0,236.9437,237.5792,236.4158,237.5694,20098.0
2023-01-04 15:50:00,243.18,244.29,242.79,244.16,57488.0,237.7454,238.8306,237.3641,238.7035,57488.0
2023-01-05 09:30:00,239.8,241.14,235.94,237.03,21199.0,234.4409,235.751,230.6672,231.7328,21199.0
2023-01-05 09:40:00,236.83,237.01,235.86,235.92,16971.0,231.5373,231.7133,230.589,230.6476,16971.0
2023-01-05 09:50:00,236.12,236.86,236.12,236.38,21033.0,230.8432,231.5666,230.8432,231.0973,21033.0
2023-01-05 10:00:00,236.34,236.51,235.48,236.15,13143.0,231.0582,231.2244,230.2175,230.8725,13143.0
2023-01-05 10:10:00,235.9,236.01,233.42,233.66,10400.0,230.6281,230.7356,228.2035,228.4381,10400.0
2023-01-05 10:20:00,233.67,233.7,231.84,232.11,27891.0,228.4479,228.4772,226.6588,226.9228,27891.0
2023-01-05 10:30:00,232.15,232.37,231.01,232.12,14881.0,226.9619,227.177,225.8474,226.9326,14881.0
2023-01-05 10:40:00,232.14,233.55,231.9,232.56,21605.0,226.9521,228.3306,226.7175,227.3627,21605.0
2023-01-05 10:50:00,232.55,232.72,232.04,232.2,46948.0,227.3529,227.5191,226.8543,227.0108,46948.0
2023-01-05 11:00:00,232.13,232.37,231.57,232.33,22758.0,226.9423,227.177,226.3948,227.1379,22758.0
2023-01-05 11:10:00,232.33,233.06,232.12,232.88,22644.0,227.1379,227.8515,226.9326,227.6756,22644.0
2023-01-05 11:20:00,232.88,232.88,231.69,231.89,13840.0,227.6756,227.6756,226.5122,226.7077,13840.0
2023-01-05 11:30:00,231.98,232.1,231.64,231.72,17279.0,226.7957,226.913,226.4633,226.5415,17279.0
2023-01-05 11:40:00,231.69,232.35,231.49,232.16,9336.0,226.5122,227.1574,226.3166,226.9717,9336.0
2023-01-05 11:50:00,232.04,232.07,231.55,231.92,6995.0,226.8543,226.8837,226.3753,226.737,6995.0
2023-01-05 12:00:00,231.91,232.84,231.83,232.84,7647.0,226.7272,227.6365,226.649,227.6365,7647.0
2023-01-05 12:10:00,232.8,232.8,232.49,232.59,10026.0,227.5974,227.5974,227.2943,227.392,10026.0
2023-01-05 12:20:00,232.71,233.1,232.0,233.08,18160.0,227.5094,227.8906,226.8152,227.8711,18160.0
2023-01-05 12:30:00,233.2,233.82,233.15,233.25,9566.0,227.9884,228.5946,227.9395,228.0373,9566.0
2023-01-05 12:40:00,233.29,233.43,232.78,232.8,12390.0,228.0764,228.2133,227.5778,227.5974,12390.0
2023-01-05 12:50:00,232.8,232.8,232.06,232.15,10107.0,227.5974,227.5974,226.8739,226.9619,10107.0
2023-01-05 13:00:00,232.06,232.11,231.67,231.88,8002.0,226.8739,226.9228,226.4926,226.6979,8002.0
2023-01-05 13:10:00,231.88,231.88,230.58,230.76,6992.0,226.6979,226.6979,225.427,225.6029,6992.0
2023-01-05 13:20:00,230.77,231.82,230.5,231.06,53140.0,225.6127,226.6393,225.3488,225.8962,53140.0
2023-01-05 13:30:00,231.2,232.51,231.2,231.98,12414.0,226.0331,227.3138,226.0331,226.7957,12414.0
2023-01-05 13:40:00,232.24,232.56,231.89,231.99,7542.0,227.0499,227.3627,226.7077,226.8055,7542.0
2023-01-05 13:50:00,231.99,232.39,231.66,231.83,9360.0,226.8055,227.1965,226.4828,226.649,9360.0
2023-01-05 14:00:00,231.75,232.35,231.75,231.96,9175.0,226.5708,227.1574,226.5708,226.7761,9175.0
2023-01-05 14:10:00,231.92,231.92,231.0,231.22,4033.0,226.737,226.737,225.8376,226.0527,4033.0
2023-01-05 14:20:00,231.21,231.44,230.56,230.63,7473.0,226.0429,226.2677,225.4074,225.4758,7473.0
2023-01-05 14:30:00,230.65,231.79,230.65,231.55,9722.0,225.4954,226.6099,225.4954,226.3753,9722.0
2023-01-05 14:40:00,231.55,231.92,231.25,231.71,5425.0,226.3753,226.737,226.082,226.5317,5425.0
2023-01-05 14:50:00,231.76,231.79,231.04,231.14,6439.0,226.5806,226.6099,225.8767,225.9745,6439.0
2023-01-05 15:00:00,230.78,230.82,230.03,230.14,6810.0,225.6225,225.6616,224.8893,224.9968,6810.0
2023-01-05 15:10:00,230.04,230.13,229.24,229.31,39318.0,224.899,224.987,224.1169,224.1853,39318.0
2023-01-05 15:20:00,229.16,229.29,228.33,228.43,29815.0,224.0387,224.1658,223.2273,223.325,29815.0
2023-01-05 15:30:00,228.34,229.08,228.07,228.1,43796.0,223.237,223.9605,222.9731,223.0024,43796.0
2023-01-05 15:40:00,228.14,228.5,227.44,227.51,59727.0,223.0415,223.3935,222.3571,222.4256,59727.0
2023-01-05 15:50:00,227.5,228.12,226.5,227.7,150545.0,222.4158,223.0219,221.4381,222.6113,150545.0
2023-01-06 09:30:00,229.46,231.38,228.11,230.74,34551.0,224.332,226.2091,223.0122,225.5834,34551.0
2023-01-06 09:40:00,230.63,231.84,230.44,230.66,234088.0,225.4758,226.6588,225.2901,225.5052,234088.0
2023-01-06 09:50:00,230.49,231.97,230.48,231.46,31947.0,225.339,226.7859,225.3292,226.2873,31947.0
2023-01-06 10:00:00,231.45,232.97,231.16,232.36,37844.0,226.2775,227.7636,225.994,227.1672,37844.0
2023-01-06 10:10:00,232.3,233.18,232.08,232.66,12926.0,227.1085,227.9689,226.8934,227.4605,12926.0
2023-01-06 10:20:00,232.8,232.89,231.16,231.4,20644.0,227.5974,227.6853,225.994,226.2286,20644.0
2023-01-06 10:30:00,231.55,232.97,231.32,232.97,10545.0,226.3753,227.7636,226.1504,227.7636,10545.0
2023-01-06 10:40:00,233.12,233.94,233.03,233.88,8357.0,227.9102,228.7119,227.8222,228.6532,8357.0
2023-01-06 10:50:00,234.13,234.49,233.93,234.49,30266.0,228.8976,229.2496,228.7021,229.2496,30266.0
2023-01-06 11:00:00,234.4,235.23,234.37,234.79,19239.0,229.1616,229.973,229.1323,229.5429,19239.0
2023-01-06 11:10:00,234.97,235.06,234.14,234.54,16267.0,229.7189,229.8068,228.9074,229.2985,16267.0
2023-01-06 11:20:00,234.44,234.93,234.13,234.24,25026.0,229.2007,229.6798,228.8976,229.0052,25026.0
2023-01-06 11:30:00,234.29,235.2,234.27,235.19,8308.0,229.0541,229.9437,229.0345,229.9339,8308.0
2023-01-06 11:40:00,235.28,235.49,235.02,235.29,13863.0,230.0219,230.2272,229.7677,230.0317,13863.0
2023-01-06 11:50:00,235.32,236.42,235.32,235.93,17243.0,230.061,231.1365,230.061,230.6574,17243.0
2023-01-06 12:00:00,235.96,236.3,235.88,236.27,5633.0,230.6867,231.0191,230.6085,230.9898,5633.0
2023-01-06 12:10:00,236.19,237.15,236.19,236.88,9963.0,230.9116,231.8501,230.9116,231.5862,9963.0
2023-01-06 12:20:00,236.9,237.21,236.55,236.82,10461.0,231.6057,231.9088,231.2635,231.5275,10461.0
2023-01-06 12:30:00,236.89,237.12,236.15,236.44,19241.0,231.596,231.8208,230.8725,231.156,19241.0
2023-01-06 12:40:00,236.52,236.63,236.42,236.55,5376.0,231.2342,231.3418,231.1365,231.2635,5376.0
2023-01-06 12:50:00,236.54,236.56,235.95,236.11,7820.0,231.2538,231.2733,230.677,230.8334,7820.0
2023-01-06 13:00:00,236.28,236.43,235.92,236.26,13746.0,230.9996,231.1462,230.6476,230.98,13746.0
2023-01-06 13:10:00,236.38,236.83,236.3,236.52,5763.0,231.0973,231.5373,231.0191,231.2342,5763.0
2023-01-06 13:20:00,236.51,236.75,236.29,236.73,9809.0,231.2244,231.4591,231.0094,231.4395,9809.0
2023-01-06 13:30:00,236.75,237.2,236.67,237.04,9590.0,231.4591,231.899,231.3809,231.7426,9590.0
2023-01-06 13:40:00,237.01,237.02,236.16,236.16,15458.0,231.7133,231.723,230.8823,230.8823,15458.0
2023-01-06 13:50:00,236.27,236.27,235.87,235.87,11073.0,230.9898,230.9898,230.5987,230.5987,11073.0
2023-01-06 14:00:00,236.03,236.28,235.57,235.65,6378.0,230.7552,230.9996,230.3054,230.3837,6378.0
2023-01-06 14:10:00,235.51,235.72,235.47,235.6,4793.0,230.2468,230.4521,230.2077,230.3348,4793.0
2023-01-06 14:20:00,235.74,236.19,235.74,235.8,8131.0,230.4717,230.9116,230.4717,230.5303,8131.0
2023-01-06 14:30:00,235.85,235.99,235.48,235.48,9658.0,230.5792,230.7161,230.2175,230.2175,9658.0
2023-01-06 14:40:00,235.45,236.01,235.39,236.0,11641.0,230.1881,230.7356,230.1295,230.7258,11641.0
2023-01-06 14:50:00,235.96,236.38,235.96,236.18,3834.0,230.6867,231.0973,230.6867,230.9018,3834.0
2023-01-06 15:00:00,236.18,236.5,236.11,236.25,7669.0,230.9018,231.2147,230.8334,230.9703,7669.0
2023-01-06 15:10:00,236.25,236.25,235.69,235.78,8670.0,230.9703,230.9703,230.4228,230.5108,8670.0
2023-01-06 15:20:00,235.74,235.87,235.49,235.54,6150.0,230.4717,230.5987,230.2272,230.2761,6150.0
2023-01-06 15:30:00,235.6,235.84,235.34,235.56,15355.0,230.3348,230.5694,230.0806,230.2957,15355.0
2023-01-06 15:40:00,235.63,236.07,235.58,235.72,17928.0,230.3641,230.7943,230.3152,230.4521,17928.0
2023-01-06 15:50:00,235.88,236.02,235.17,235.76,93908.0,230.6085,230.7454,229.9144,230.4912,93908.0
2023-01-09 09:30:00,237.1,237.1,234.08,234.45,28010.0,231.8013,231.8013,228.8487,229.2105,28010.0
2023-01-09 09:40:00,234.45,235.51,234.07,235.38,16825.0,229.2105,230.2468,228.839,230.1197,16825.0
2023-01-09 09:50:00,235.55,237.26,235.08,237.03,12501.0,230.2859,231.9577,229.8264,231.7328,12501.0
2023-01-09 10:00:00,236.94,237.72,236.85,237.48,8280.0,231.6448,232.4074,231.5568,232.1728,8280.0
2023-01-09 10:10:00,237.49,238.21,236.98,237.96,9495.0,232.1825,232.8865,231.6839,232.642,9495.0
2023-01-09 10:20:00,238.06,238.2,237.35,237.97,9218.0,232.7398,232.8767,232.0457,232.6518,9218.0
2023-01-09 10:30:00,237.97,238.73,237.85,238.55,5053.0,232.6518,233.3948,232.5345,233.2189,5053.0
2023-01-09 10:40:00,238.61,239.33,238.61,239.21,14068.0,233.2775,233.9814,233.2775,233.8641,14068.0
2023-01-09 10:50:00,239.4,239.93,239.2,239.57,29753.0,234.0499,234.568,233.8543,234.2161,29753.0
2023-01-09 11:00:00,239.7,240.43,239.55,240.35,8855.0,234.3432,235.0568,234.1965,234.9786,8855.0
2023-01-09 11:10:00,240.29,241.18,240.29,240.92,13990.0,234.92,235.7901,234.92,235.5359,13990.0
2023-01-09 11:20:00,240.92,241.19,240.72,240.91,19699.0,235.5359,235.7999,235.3404,235.5261,19699.0
2023-01-09 11:30:00,240.97,241.27,239.8,239.88,10694.0,235.5848,235.8781,234.4409,234.5191,10694.0
2023-01-09 11:40:00,239.97,240.11,239.68,239.74,18663.0,234.6071,234.744,234.3236,234.3823,18663.0
2023-01-09 11:50:00,239.81,240.05,239.6,239.95,12363.0,234.4507,234.6853,234.2454,234.5876,12363.0
2023-01-09 12:00:00,239.87,240.73,239.86,240.44,53392.0,234.5094,235.3501,234.4996,235.0666,53392.0
2023-01-09 12:10:00,240.39,240.44,239.43,239.52,7778.0,235.0177,235.0666,234.0792,234.1672,7778.0
2023-01-09 12:20:00,239.52,239.79,239.15,239.63,8624.0,234.1672,234.4311,233.8054,234.2747,8624.0
2023-01-09 12:30:00,239.79,240.08,239.47,239.58,5440.0,234.4311,234.7147,234.1183,234.2258,5440.0
2023-01-09 12:40:00,239.68,240.28,239.5,240.08,5815.0,234.3236,234.9102,234.1476,234.7147,5815.0
2023-01-09 12:50:00,240.13,240.56,240.01,240.4,4574.0,234.7635,235.1839,234.6462,235.0275,4574.0
2023-01-09 13:00:00,240.25,240.46,239.62,239.71,9693.0,234.8809,235.0862,234.2649,234.3529,9693.0
2023-01-09 13:10:00,239.63,239.8,239.35,239.74,17616.0,234.2747,234.4409,234.001,234.3823,17616.0
2023-01-09 13:20:00,239.65,240.21,239.65,240.21,7248.0,234.2943,234.8418,234.2943,234.8418,7248.0
2023-01-09 13:30:00,240.25,240.6,239.92,240.17,8583.0,234.8809,235.223,234.5582,234.8026,8583.0
2023-01-09 13:40:00,240.16,240.16,239.46,239.56,8011.0,234.7929,234.7929,234.1085,234.2063,8011.0
2023-01-09 13:50:00,239.68,239.97,239.39,239.68,6717.0,234.3236,234.6071,234.0401,234.3236,6717.0
2023-01-09 14:00:00,239.74,240.1,238.9,239.1,9949.0,234.3823,234.7342,233.561,233.7566,9949.0
2023-01-09 14:10:00,239.14,239.28,238.66,238.71,4885.0,233.7957,233.9325,233.3264,233.3753,4885.0
2023-01-09 14:20:00,238.88,239.08,238.6,238.63,11654.0,233.5415,233.737,233.2677,233.2971,11654.0
2023-01-09 14:30:00,238.62,238.62,237.7,237.7,7187.0,233.2873,233.2873,232.3878,232.3878,7187.0
2023-01-09 14:40:00,237.67,237.95,237.59,237.73,5775.0,232.3585,232.6323,232.2803,232.4172,5775.0
2023-01-09 14:50:00,237.67,237.75,236.74,236.74,7864.0,232.3585,232.4367,231.4493,231.4493,7864.0
2023-01-09 15:00:00,236.48,237.27,236.48,237.0,11988.0,231.1951,231.9675,231.1951,231.7035,11988.0
2023-01-09 15:10:00,236.98,237.31,236.77,237.08,13250.0,231.6839,232.0066,231.4786,231.7817,13250.0
2023-01-09 15:20:00,237.33,237.89,237.09,237.2,12824.0,232.0261,232.5736,231.7915,231.899,12824.0
2023-01-09 15:30:00,237.3,237.3,236.73,236.73,19408.0,231.9968,231.9968,231.4395,231.4395,19408.0
2023-01-09 15:40:00,236.68,236.95,236.35,236.53,24805.0,231.3906,231.6546,231.068,231.244,24805.0
2023-01-09 15:50:00,236.61,236.86,235.9,235.96,67866.0,231.3222,231.5666,230.6281,230.6867,67866.0
2023-01-10 09:30:00,233.94,235.87,233.67,235.16,13515.0,228.7119,230.5987,228.4479,229.9046,13515.0
2023-01-10 09:40:00,234.82,235.61,234.24,234.93,9256.0,229.5722,230.3446,229.0052,229.6798,9256.0
2023-01-10 09:50:00,234.96,235.8,234.47,235.48,6268.0,229.7091,230.5303,229.23,230.2175,6268.0
2023-01-10 10:00:00,235.43,235.43,233.98,234.2,6795.0,230.1686,230.1686,228.751,228.9661,6795.0
2023-01-10 10:10:00,234.11,234.93,234.11,234.5,5112.0,228.8781,229.6798,228.8781,229.2594,5112.0
2023-01-10 10:20:00,234.58,235.39,234.25,234.8,11574.0,229.3376,230.1295,229.0149,229.5527,11574.0
2023-01-10 10:30:00,234.79,234.79,233.94,234.47,7759.0,229.5429,229.5429,228.7119,229.23,7759.0
2023-01-10 10:40:00,234.43,234.43,232.62,233.05,14547.0,229.1909,229.1909,227.4214,227.8418,14547.0
2023-01-10 10:50:00,233.02,233.82,232.96,233.72,4396.0,227.8124,228.5946,227.7538,228.4968,4396.0
2023-01-10 11:00:00,233.73,234.14,233.59,233.94,5768.0,228.5066,228.9074,228.3697,228.7119,5768.0
2023-01-10 11:10:00,234.0,234.43,234.0,234.23,4369.0,228.7705,229.1909,228.7705,228.9954,4369.0
2023-01-10 11:20:00,234.38,234.7,233.84,233.99,10108.0,229.142,229.4549,228.6141,228.7608,10108.0
2023-01-10 11:30:00,234.01,234.05,233.54,233.54,8256.0,228.7803,228.8194,228.3208,228.3208,8256.0
2023-01-10 11:40:00,233.55,233.74,233.38,233.59,8122.0,228.3306,228.5163,228.1644,228.3697,8122.0
2023-01-10 11:50:00,233.73,234.12,233.5,234.01,8454.0,228.5066,228.8879,228.2817,228.7803,8454.0
2023-01-10 12:00:00,234.0,234.0,233.4,233.59,3293.0,228.7705,228.7705,228.1839,228.3697,3293.0
2023-01-10 12:10:00,233.67,233.95,233.6,233.69,2907.0,228.4479,228.7217,228.3795,228.4675,2907.0
2023-01-10 12:20:00,233.55,233.79,233.37,233.58,2216.0,228.3306,228.5652,228.1546,228.3599,2216.0
2023-01-10 12:30:00,233.57,233.98,233.51,233.98,4139.0,228.3501,228.751,228.2915,228.751,4139.0
2023-01-10 12:40:00,234.07,234.37,233.84,233.84,5245.0,228.839,229.1323,228.6141,228.6141,5245.0
2023-01-10 12:50:00,233.71,233.85,233.34,233.63,9844.0,228.487,228.6239,228.1253,228.4088,9844.0
2023-01-10 13:00:00,233.56,234.09,233.49,234.06,3752.0,228.3404,228.8585,228.2719,228.8292,3752.0
2023-01-10 13:10:00,234.06,234.14,233.65,233.68,7140.0,228.8292,228.9074,228.4284,228.4577,7140.0
2023-01-10 13:20:00,233.56,234.08,233.53,234.02,9652.0,228.3404,228.8487,228.311,228.7901,9652.0
2023-01-10 13:30:00,234.04,234.3,234.01,234.25,4990.0,228.8096,229.0638,228.7803,229.0149,4990.0
2023-01-10 13:40:00,234.25,234.63,233.96,234.12,9234.0,229.0149,229.3865,228.7314,228.8879,9234.0
2023-01-10 13:50:00,234.15,234.39,233.96,234.33,5517.0,228.9172,229.1518,228.7314,229.0932,5517.0
2023-01-10 14:00:00,234.39,234.45,234.02,234.33,6986.0,229.1518,229.2105,228.7901,229.0932,6986.0
2023-01-10 14:10:00,234.34,234.56,234.27,234.41,3628.0,229.1029,229.318,229.0345,229.1714,3628.0
2023-01-10 14:20:00,234.43,234.51,234.04,234.31,6565.0,229.1909,229.2691,228.8096,229.0736,6565.0
2023-01-10 14:30:00,234.32,234.5,234.04,234.11,5647.0,229.0834,229.2594,228.8096,228.8781,5647.0
2023-01-10 14:40:00,234.01,234.09,233.68,233.84,5194.0,228.7803,228.8585,228.4577,228.6141,5194.0
2023-01-10 14:50:00,233.87,234.04,233.49,233.81,14282.0,228.6434,228.8096,228.2719,228.5848,14282.0
2023-01-10 15:00:00,233.85,233.85,232.91,233.22,10578.0,228.6239,228.6239,227.7049,228.008,10578.0
2023-01-10 15:10:00,233.22,233.89,233.14,233.89,6643.0,228.008,228.663,227.9298,228.663,6643.0
2023-01-10 15:20:00,233.78,233.86,233.45,233.49,7585.0,228.5555,228.6337,228.2328,228.2719,7585.0
2023-01-10 15:30:00,233.43,233.68,233.33,233.55,11171.0,228.2133,228.4577,228.1155,228.3306,11171.0
2023-01-10 15:40:00,233.51,233.82,233.29,233.74,14686.0,228.2915,228.5946,228.0764,228.5163,14686.0
2023-01-10 15:50:00,233.93,234.31,233.65,234.12,85444.0,228.7021,229.0736,228.4284,228.8879,85444.0
2023-01-11 09:30:00,237.16,238.24,236.74,237.84,29623.0,231.8599,232.9158,231.4493,232.5247,29623.0
2023-01-11 09:40:00,237.86,239.0,237.8,238.01,42026.0,232.5443,233.6588,232.4856,232.6909,42026.0
2023-01-11 09:50:00,237.93,238.14,237.15,237.58,19676.0,232.6127,232.818,231.8501,232.2705,19676.0
2023-01-11 10:00:00,237.44,238.03,237.03,238.0,24100.0,232.1337,232.7105,231.7328,232.6811,24100.0
2023-01-11 10:10:00,237.95,238.24,237.23,238.09,13312.0,232.6323,232.9158,231.9284,232.7691,13312.0
2023-01-11 10:20:00,238.17,239.0,238.01,238.4,17738.0,232.8473,233.6588,232.6909,233.0722,17738.0
2023-01-11 10:30:00,238.51,238.55,237.1,237.97,29428.0,233.1797,233.2189,231.8013,232.6518,29428.0
2023-01-11 10:40:00,237.9,238.97,237.9,238.9,11052.0,232.5834,233.6295,232.5834,233.561,11052.0
2023-01-11 10:50:00,238.92,239.85,238.79,239.77,23315.0,233.5806,234.4898,233.4535,234.4116,23315.0
2023-01-11 11:00:00,239.81,240.43,239.62,240.22,20653.0,234.4507,235.0568,234.2649,234.8515,20653.0
2023-01-11 11:10:00,240.26,241.03,240.26,240.52,20232.0,234.8906,235.6434,234.8906,235.1448,20232.0
2023-01-11 11:20:00,240.53,240.68,239.99,240.19,23053.0,235.1546,235.3013,234.6267,234.8222,23053.0
2023-01-11 11:30:00,240.24,240.53,239.75,240.12,12943.0,234.8711,235.1546,234.392,234.7538,12943.0
2023-01-11 11:40:00,240.29,240.95,240.07,240.88,16977.0,234.92,235.5652,234.7049,235.4968,16977.0
2023-01-11 11:50:00,240.87,241.66,240.87,241.4,21867.0,235.487,236.2593,235.487,236.0052,21867.0
2023-01-11 12:00:00,241.42,242.96,241.41,242.39,26315.0,236.0247,237.5303,236.0149,236.973,26315.0
2023-01-11 12:10:00,242.43,242.54,241.69,241.82,17127.0,237.0121,237.1197,236.2887,236.4158,17127.0
2023-01-11 12:20:00,241.75,241.98,241.4,241.43,12303.0,236.3473,236.5722,236.0052,236.0345,12303.0
2023-01-11 12:30:00,241.33,241.39,240.56,240.99,11606.0,235.9367,235.9954,235.1839,235.6043,11606.0
2023-01-11 12:40:00,240.89,241.15,240.65,240.66,10555.0,235.5066,235.7607,235.2719,235.2817,10555.0
2023-01-11 12:50:00,240.88,241.03,240.7,240.84,4516.0,235.4968,235.6434,235.3208,235.4577,4516.0
2023-01-11 13:00:00,240.84,241.63,240.82,241.37,11294.0,235.4577,236.23,235.4381,235.9758,11294.0
2023-01-11 13:10:00,241.39,241.61,241.07,241.36,9604.0,235.9954,236.2105,235.6825,235.9661,9604.0
2023-01-11 13:20:00,241.45,241.64,241.08,241.58,22980.0,236.054,236.2398,235.6923,236.1811,22980.0
2023-01-11 13:30:00,241.67,242.31,241.58,242.15,13174.0,236.2691,236.8948,236.1811,236.7384,13174.0
2023-01-11 13:40:00,242.18,242.59,242.17,242.38,15988.0,236.7677,237.1686,236.758,236.9633,15988.0
2023-01-11 13:50:00,242.36,242.44,241.81,242.44,21200.0,236.9437,237.0219,236.406,237.0219,21200.0
2023-01-11 14:00:00,242.62,242.62,242.06,242.2,11289.0,237.1979,237.1979,236.6504,236.7873,11289.0
2023-01-11 14:10:00,242.3,242.37,241.93,242.22,7708.0,236.885,236.9535,236.5233,236.8068,7708.0
2023-01-11 14:20:00,242.16,242.39,241.95,242.19,9370.0,236.7482,236.973,236.5429,236.7775,9370.0
2023-01-11 14:30:00,242.22,242.81,242.22,242.49,7921.0,236.8068,237.3836,236.8068,237.0708,7921.0
2023-01-11 14:40:00,242.52,242.94,242.46,242.87,7431.0,237.1001,237.5107,237.0415,237.4423,7431.0
2023-01-11 14:50:00,242.83,243.09,242.59,243.06,14207.0,237.4032,237.6574,237.1686,237.6281,14207.0
2023-01-11 15:00:00,243.07,243.26,242.9,242.91,11652.0,237.6378,237.8236,237.4716,237.4814,11652.0
2023-01-11 15:10:00,242.88,243.35,242.88,243.26,9290.0,237.4521,237.9116,237.4521,237.8236,9290.0
2023-01-11 15:20:00,243.18,243.69,242.97,243.04,22433.0,237.7454,238.244,237.5401,237.6085,22433.0
2023-01-11 15:30:00,242.99,243.59,242.99,243.15,27261.0,237.5596,238.1462,237.5596,237.7161,27261.0
2023-01-11 15:40:00,243.13,243.62,243.04,243.26,26234.0,237.6965,238.1755,237.6085,237.8236,26234.0
2023-01-11 15:50:00,243.22,243.96,242.97,243.73,121794.0,237.7845,238.5079,237.5401,238.2831,121794.0
2023-01-12 09:30:00,244.16,246.57,240.67,241.45,15067.0,238.7035,241.0596,235.2915,236.054,15067.0
2023-01-12 09:40:00,241.22,241.26,239.12,239.13,8088.0,235.8292,235.8683,233.7761,233.7859,8088.0
2023-01-12 09:50:00,238.93,240.62,238.55,240.59,9115.0,233.5904,235.2426,233.2189,235.2133,9115.0
2023-01-12 10:00:00,240.48,240.95,239.84,240.56,15640.0,235.1057,235.5652,234.48,235.1839,15640.0
2023-01-12 10:10:00,240.7,241.95,240.7,241.69,5819.0,235.3208,236.5429,235.3208,236.2887,5819.0
2023-01-12 10:20:00,241.81,242.11,241.34,241.81,6764.0,236.406,236.6993,235.9465,236.406,6764.0
2023-01-12 10:30:00,241.78,242.24,241.07,242.24,8079.0,236.3767,236.8264,235.6825,236.8264,8079.0
2023-01-12 10:40:00,242.15,242.17,240.59,241.14,8840.0,236.7384,236.758,235.2133,235.751,8840.0
2023-01-12 10:50:00,241.14,242.14,241.04,241.88,4642.0,235.751,236.7286,235.6532,236.4744,4642.0
2023-01-12 11:00:00,241.16,241.84,240.98,241.44,7124.0,235.7705,236.4353,235.5945,236.0443,7124.0
2023-01-12 11:10:00,241.49,242.07,241.34,242.05,6973.0,236.0931,236.6602,235.9465,236.6406,6973.0
2023-01-12 11:20:00,242.06,242.18,241.43,241.96,8597.0,236.6504,236.7677,236.0345,236.5526,8597.0
2023-01-12 11:30:00,241.98,242.21,241.41,241.85,7081.0,236.5722,236.7971,236.0149,236.4451,7081.0
2023-01-12 11:40:00,241.99,242.72,241.86,242.17,5781.0,236.582,237.2957,236.4549,236.758,5781.0
2023-01-12 11:50:00,242.17,242.53,242.14,242.18,8338.0,236.758,237.1099,236.7286,236.7677,8338.0
2023-01-12 12:00:00,242.17,242.79,242.17,242.7,4883.0,236.758,237.3641,236.758,237.2761,4883.0
2023-01-12 12:10:00,242.7,243.13,242.47,242.81,40041.0,237.2761,237.6965,237.0512,237.3836,40041.0
2023-01-12 12:20:00,242.81,243.26,242.81,243.26,2964.0,237.3836,237.8236,237.3836,237.8236,2964.0
2023-01-12 12:30:00,243.32,243.38,243.08,243.15,3584.0,237.8823,237.9409,237.6476,237.7161,3584.0
2023-01-12 12:40:00,243.1,243.1,242.52,242.96,5705.0,237.6672,237.6672,237.1001,237.5303,5705.0
2023-01-12 12:50:00,242.85,243.13,242.79,242.9,5820.0,237.4228,237.6965,237.3641,237.4716,5820.0
2023-01-12 13:00:00,242.9,243.29,242.86,242.87,39438.0,237.4716,237.8529,237.4325,237.4423,39438.0
2023-01-12 13:10:00,242.73,243.1,242.65,242.72,4084.0,237.3054,237.6672,237.2272,237.2957,4084.0
2023-01-12 13:20:00,242.63,242.83,241.34,241.63,4755.0,237.2077,237.4032,235.9465,236.23,4755.0
2023-01-12 13:30:00,241.33,242.95,241.31,242.95,29149.0,235.9367,237.5205,235.9172,237.5205,29149.0
2023-01-12 13:40:00,242.96,243.1,242.62,242.91,14892.0,237.5303,237.6672,237.1979,237.4814,14892.0
2023-01-12 13:50:00,243.1,243.5,242.91,243.41,7935.0,237.6672,238.0582,237.4814,237.9702,7935.0
2023-01-12 14:00:00,243.53,243.79,243.26,243.27,6822.0,238.0876,238.3417,237.8236,237.8334,6822.0
2023-01-12 14:10:00,243.26,243.65,243.13,243.5,7940.0,237.8236,238.2049,237.6965,238.0582,7940.0
2023-01-12 14:20:00,243.66,243.67,243.28,243.28,7914.0,238.2147,238.2244,237.8431,237.8431,7914.0
2023-01-12 14:30:00,243.28,243.46,242.91,243.01,15938.0,237.8431,238.0191,237.4814,237.5792,15938.0
2023-01-12 14:40:00,243.0,243.28,242.82,243.22,12941.0,237.5694,237.8431,237.3934,237.7845,12941.0
2023-01-12 14:50:00,242.99,243.35,242.79,243.29,28936.0,237.5596,237.9116,237.3641,237.8529,28936.0
2023-01-12 15:00:00,243.38,243.46,242.79,242.81,15029.0,237.9409,238.0191,237.3641,237.3836,15029.0
2023-01-12 15:10:00,242.79,243.0,242.68,242.71,19576.0,237.3641,237.5694,237.2566,237.2859,19576.0
2023-01-12 15:20:00,242.77,243.18,242.63,243.08,17578.0,237.3445,237.7454,237.2077,237.6476,17578.0
2023-01-12 15:30:00,243.1,243.45,242.64,242.75,25140.0,237.6672,238.0093,237.2174,237.325,25140.0
2023-01-12 15:40:00,242.89,243.25,242.81,243.21,58613.0,237.4619,237.8138,237.3836,237.7747,58613.0
2023-01-12 15:50:00,243.29,243.88,243.19,243.71,76966.0,237.8529,238.4297,237.7552,238.2635,76966.0
2023-01-13 09:30:00,241.03,244.05,241.03,243.65,21934.0,235.6434,238.5959,235.6434,238.2049,21934.0
2023-01-13 09:40:00,243.65,243.66,242.19,243.04,7409.0,238.2049,238.2147,236.7775,237.6085,7409.0
2023-01-13 09:50:00,243.26,244.73,243.25,244.67,14782.0,237.8236,239.2607,237.8138,239.2021,14782.0
2023-01-13 10:00:00,244.5,244.95,243.84,244.38,14046.0,239.0359,239.4758,238.3906,238.9186,14046.0
2023-01-13 10:10:00,244.37,244.82,243.99,244.09,8551.0,238.9088,239.3487,238.5373,238.635,8551.0
2023-01-13 10:20:00,244.17,245.14,244.17,245.04,15977.0,238.7133,239.6616,238.7133,239.5638,15977.0
2023-01-13 10:30:00,245.04,245.47,244.48,245.01,9641.0,239.5638,239.9842,239.0163,239.5345,9641.0
2023-01-13 10:40:00,245.07,245.35,244.6,245.08,7151.0,239.5931,239.8669,239.1336,239.6029,7151.0
2023-01-13 10:50:00,244.82,245.02,244.08,244.4,11549.0,239.3487,239.5443,238.6253,238.9381,11549.0
2023-01-13 11:00:00,244.4,244.8,244.14,244.28,17090.0,238.9381,239.3292,238.6839,238.8208,17090.0
2023-01-13 11:10:00,244.09,244.58,244.03,244.58,11458.0,238.635,239.1141,238.5764,239.1141,11458.0
2023-01-13 11:20:00,244.6,245.43,244.57,245.19,7028.0,239.1336,239.9451,239.1043,239.7105,7028.0
2023-01-13 11:30:00,245.17,245.17,244.77,244.92,2816.0,239.6909,239.6909,239.2998,239.4465,2816.0
2023-01-13 11:40:00,244.87,244.87,244.27,244.27,3221.0,239.3976,239.3976,238.811,238.811,3221.0
2023-01-13 11:50:00,244.39,244.72,244.29,244.72,3616.0,238.9283,239.251,238.8306,239.251,3616.0
2023-01-13 12:00:00,244.5,244.51,244.21,244.36,3963.0,239.0359,239.0457,238.7524,238.899,3963.0
2023-01-13 12:10:00,244.47,245.08,244.46,245.08,5191.0,239.0066,239.6029,238.9968,239.6029,5191.0
2023-01-13 12:20:00,245.14,245.41,245.0,245.32,5715.0,239.6616,239.9255,239.5247,239.8376,5715.0
2023-01-13 12:30:00,245.34,245.34,244.9,244.99,4199.0,239.8571,239.8571,239.4269,239.5149,4199.0
2023-01-13 12:40:00,245.0,245.33,244.88,245.33,5686.0,239.5247,239.8473,239.4074,239.8473,5686.0
2023-01-13 12:50:00,245.39,245.84,245.29,245.75,7762.0,239.906,240.3459,239.8082,240.2579,7762.0
2023-01-13 13:00:00,245.81,246.13,245.53,245.63,8085.0,240.3166,240.6295,240.0429,240.1406,8085.0
2023-01-13 13:10:00,245.65,245.75,245.03,245.2,8176.0,240.1602,240.2579,239.554,239.7202,8176.0
2023-01-13 13:20:00,245.07,245.37,244.33,244.47,5281.0,239.5931,239.8864,238.8697,239.0066,5281.0
2023-01-13 13:30:00,244.31,244.84,244.25,244.71,7451.0,238.8501,239.3683,238.7915,239.2412,7451.0
2023-01-13 13:40:00,244.82,245.2,244.76,245.12,8548.0,239.3487,239.7202,239.2901,239.642,8548.0
2023-01-13 13:50:00,245.01,245.11,244.66,244.72,3862.0,239.5345,239.6322,239.1923,239.251,3862.0
2023-01-13 14:00:00,244.72,244.87,244.27,244.55,7362.0,239.251,239.3976,238.811,239.0848,7362.0
2023-01-13 14:10:00,244.47,244.91,244.46,244.86,3768.0,239.0066,239.4367,238.9968,239.3878,3768.0
2023-01-13 14:20:00,244.73,245.29,244.66,245.12,4040.0,239.2607,239.8082,239.1923,239.642,4040.0
2023-01-13 14:30:00,245.17,245.77,245.15,245.77,11453.0,239.6909,240.2775,239.6714,240.2775,11453.0
2023-01-13 14:40:00,245.75,246.13,245.55,245.94,4155.0,240.2579,240.6295,240.0624,240.4437,4155.0
2023-01-13 14:50:00,245.86,245.86,245.5,245.74,3583.0,240.3655,240.3655,240.0135,240.2482,3583.0
2023-01-13 15:00:00,245.79,245.97,245.68,245.87,3736.0,240.2971,240.473,240.1895,240.3753,3736.0
2023-01-13 15:10:00,245.87,245.96,245.66,245.87,6543.0,240.3753,240.4633,240.17,240.3753,6543.0
2023-01-13 15:20:00,245.7,245.98,245.7,245.94,6051.0,240.2091,240.4828,240.2091,240.4437,6051.0
2023-01-13 15:30:00,245.94,246.45,245.75,246.41,11864.0,240.4437,240.9423,240.2579,240.9032,11864.0
2023-01-13 15:40:00,246.42,246.42,245.37,245.53,15915.0,240.913,240.913,239.8864,240.0429,15915.0
2023-01-13 15:50:00,245.57,246.36,245.45,245.83,57701.0,240.082,240.8543,239.9647,240.3362,57701.0
2023-01-17 09:30:00,246.49,247.05,244.8,245.11,35814.0,240.9814,241.5289,239.3292,239.6322,35814.0
2023-01-17 09:40:00,244.93,246.67,244.93,245.82,12544.0,239.4563,241.1574,239.4563,240.3264,12544.0
2023-01-17 09:50:00,245.99,247.27,245.98,247.25,6650.0,240.4926,241.744,240.4828,241.7244,6650.0
2023-01-17 10:00:00,247.42,248.43,247.36,247.9,11846.0,241.8906,242.8781,241.832,242.3599,11846.0
2023-01-17 10:10:00,247.92,248.32,247.4,247.87,16653.0,242.3795,242.7705,241.8711,242.3306,16653.0
2023-01-17 10:20:00,247.9,248.28,247.8,247.92,6918.0,242.3599,242.7314,242.2621,242.3795,6918.0
2023-01-17 10:30:00,248.03,248.32,247.22,247.25,18343.0,242.487,242.7705,241.6951,241.7244,18343.0
2023-01-17 10:40:00,247.35,247.36,246.62,247.36,22200.0,241.8222,241.832,241.1085,241.832,22200.0
2023-01-17 10:50:00,247.32,247.37,246.6,246.96,18941.0,241.7929,241.8417,241.0889,241.4409,18941.0
2023-01-17 11:00:00,246.9,246.98,246.32,246.71,17591.0,241.3822,241.4605,240.8152,241.1965,17591.0
2023-01-17 11:10:00,246.74,247.13,246.15,247.13,19157.0,241.2258,241.6071,240.649,241.6071,19157.0
2023-01-17 11:20:00,247.06,247.17,246.79,246.83,7448.0,241.5387,241.6462,241.2747,241.3138,7448.0
2023-01-17 11:30:00,246.77,247.05,246.73,246.92,3775.0,241.2552,241.5289,241.216,241.4018,3775.0
2023-01-17 11:40:00,246.84,246.98,246.73,246.92,4570.0,241.3236,241.4605,241.216,241.4018,4570.0
2023-01-17 11:50:00,246.74,247.0,246.74,246.96,5836.0,241.2258,241.48,241.2258,241.4409,5836.0
2023-01-17 12:00:00,246.94,247.26,246.94,246.95,4608.0,241.4214,241.7342,241.4214,241.4311,4608.0
2023-01-17 12:10:00,246.83,246.83,246.17,246.18,5249.0,241.3138,241.3138,240.6686,240.6783,5249.0
2023-01-17 12:20:00,246.16,246.41,246.09,246.29,13637.0,240.6588,240.9032,240.5903,240.7859,13637.0
2023-01-17 12:30:00,246.26,246.78,246.25,246.78,6619.0,240.7565,241.2649,240.7468,241.2649,6619.0
2023-01-17 12:40:00,246.67,246.81,246.6,246.7,5233.0,241.1574,241.2943,241.0889,241.1867,5233.0
2023-01-17 12:50:00,246.62,246.77,246.32,246.39,7160.0,241.1085,241.2552,240.8152,240.8836,7160.0
2023-01-17 13:00:00,246.4,246.52,246.13,246.28,8241.0,240.8934,241.0107,240.6295,240.7761,8241.0
2023-01-17 13:10:00,246.28,246.69,245.96,246.67,13218.0,240.7761,241.1769,240.4633,241.1574,13218.0
2023-01-17 13:20:00,246.64,246.69,246.38,246.54,10999.0,241.1281,241.1769,240.8739,241.0303,10999.0
2023-01-17 13:30:00,246.47,246.81,246.35,246.8,10970.0,240.9619,241.2943,240.8445,241.2845,10970.0
2023-01-17 13:40:00,246.73,246.82,246.5,246.81,10748.0,241.216,241.304,240.9912,241.2943,10748.0
2023-01-17 13:50:00,246.8,246.8,246.2,246.52,10355.0,241.2845,241.2845,240.6979,241.0107,10355.0
2023-01-17 14:00:00,246.5,246.92,246.4,246.91,18062.0,240.9912,241.4018,240.8934,241.392,18062.0
2023-01-17 14:10:00,246.86,246.98,246.04,246.48,10817.0,241.3431,241.4605,240.5415,240.9716,10817.0
2023-01-17 14:20:00,246.4,246.53,246.17,246.45,15791.0,240.8934,241.0205,240.6686,240.9423,15791.0
2023-01-17 14:30:00,246.45,247.21,246.27,247.21,25777.0,240.9423,241.6853,240.7663,241.6853,25777.0
2023-01-17 14:40:00,247.16,247.72,247.16,247.64,19046.0,241.6364,242.1839,241.6364,242.1057,19046.0
2023-01-17 14:50:00,247.65,247.89,247.4,247.86,14395.0,242.1155,242.3501,241.8711,242.3208,14395.0
2023-01-17 15:00:00,247.87,248.45,247.79,248.11,26665.0,242.3306,242.8976,242.2524,242.5652,26665.0
2023-01-17 15:10:00,248.11,248.11,247.62,247.77,16905.0,242.5652,242.5652,242.0862,242.2328,16905.0
2023-01-17 15:20:00,247.77,248.01,247.47,247.49,19008.0,242.2328,242.4674,241.9395,241.9591,19008.0
2023-01-17 15:30:00,247.4,247.79,247.33,247.41,33479.0,241.8711,242.2524,241.8026,241.8808,33479.0
2023-01-17 15:40:00,247.42,247.82,247.28,247.51,51570.0,241.8906,242.2817,241.7538,241.9786,51570.0
2023-01-17 15:50:00,247.47,248.01,247.27,247.7,162029.0,241.9395,242.4674,241.744,242.1644,162029.0
2023-01-18 09:30:00,249.5,249.5,247.12,247.43,32962.0,243.9241,243.9241,241.5973,241.9004,32962.0
2023-01-18 09:40:00,247.7,249.33,247.21,247.3,28992.0,242.1644,243.7579,241.6853,241.7733,28992.0
2023-01-18 09:50:00,247.33,248.17,247.19,247.99,47288.0,241.8026,242.6239,241.6658,242.4479,47288.0
2023-01-18 10:00:00,247.93,249.8,247.92,249.64,11254.0,242.3892,244.2174,242.3795,244.061,11254.0
2023-01-18 10:10:00,249.63,249.92,249.09,249.12,10840.0,244.0512,244.3348,243.5233,243.5526,10840.0
2023-01-18 10:20:00,249.22,249.69,248.98,249.69,6185.0,243.6504,244.1099,243.4158,244.1099,6185.0
2023-01-18 10:30:00,249.56,249.62,248.7,248.83,14335.0,243.9828,244.0415,243.142,243.2691,14335.0
2023-01-18 10:40:00,248.97,249.71,248.93,249.05,14955.0,243.406,244.1294,243.3669,243.4842,14955.0
2023-01-18 10:50:00,249.01,249.43,248.91,249.4,15770.0,243.4451,243.8557,243.3473,243.8264,15770.0
2023-01-18 11:00:00,249.22,249.74,249.0,249.34,24980.0,243.6504,244.1588,243.4353,243.7677,24980.0
2023-01-18 11:10:00,249.33,249.49,248.91,249.16,29238.0,243.7579,243.9144,243.3473,243.5917,29238.0
2023-01-18 11:20:00,249.13,249.45,248.92,249.08,46234.0,243.5624,243.8753,243.3571,243.5135,46234.0
2023-01-18 11:30:00,249.15,249.15,248.23,248.75,11787.0,243.582,243.582,242.6825,243.1909,11787.0
2023-01-18 11:40:00,248.75,249.15,248.71,249.0,12469.0,243.1909,243.582,243.1518,243.4353,12469.0
2023-01-18 11:50:00,249.06,249.16,248.72,249.0,19957.0,243.494,243.5917,243.1616,243.4353,19957.0
2023-01-18 12:00:00,248.96,249.04,247.95,248.15,11701.0,243.3962,243.4744,242.4088,242.6043,11701.0
2023-01-18 12:10:00,248.2,248.68,248.17,248.56,19081.0,242.6532,243.1225,242.6239,243.0051,19081.0
2023-01-18 12:20:00,248.5,248.72,247.86,248.04,16399.0,242.9465,243.1616,242.3208,242.4968,16399.0
2023-01-18 12:30:00,247.99,248.6,247.96,248.52,14211.0,242.4479,243.0443,242.4186,242.966,14211.0
2023-01-18 12:40:00,248.51,248.68,248.38,248.43,6120.0,242.9563,243.1225,242.8292,242.8781,6120.0
2023-01-18 12:50:00,248.51,248.51,247.86,247.86,9081.0,242.9563,242.9563,242.3208,242.3208,9081.0
2023-01-18 13:00:00,247.96,247.97,246.48,246.59,8400.0,242.4186,242.4283,240.9716,241.0792,8400.0
2023-01-18 13:10:00,246.48,247.12,246.25,246.78,11488.0,240.9716,241.5973,240.7468,241.2649,11488.0
2023-01-18 13:20:00,246.71,247.23,246.68,247.17,6439.0,241.1965,241.7049,241.1672,241.6462,6439.0
2023-01-18 13:30:00,247.26,248.02,247.26,247.72,6322.0,241.7342,242.4772,241.7342,242.1839,6322.0
2023-01-18 13:40:00,247.8,248.36,247.72,248.06,7058.0,242.2621,242.8096,242.1839,242.5163,7058.0
2023-01-18 13:50:00,248.08,248.17,247.72,247.79,5768.0,242.5359,242.6239,242.1839,242.2524,5768.0
2023-01-18 14:00:00,247.89,247.95,247.41,247.61,6601.0,242.3501,242.4088,241.8808,242.0764,6601.0
2023-01-18 14:10:00,247.36,247.49,246.96,247.25,7688.0,241.832,241.9591,241.4409,241.7244,7688.0
2023-01-18 14:20:00,247.32,247.32,246.47,246.8,14462.0,241.7929,241.7929,240.9619,241.2845,14462.0
2023-01-18 14:30:00,246.89,247.27,246.81,246.93,13318.0,241.3725,241.744,241.2943,241.4116,13318.0
2023-01-18 14:40:00,246.87,247.35,246.81,247.33,9013.0,241.3529,241.8222,241.2943,241.8026,9013.0
2023-01-18 14:50:00,247.43,247.43,247.02,247.05,9347.0,241.9004,241.9004,241.4996,241.5289,9347.0
2023-01-18 15:00:00,246.98,246.98,246.42,246.75,32825.0,241.4605,241.4605,240.913,241.2356,32825.0
2023-01-18 15:10:00,246.7,247.02,245.92,246.07,10438.0,241.1867,241.4996,240.4241,240.5708,10438.0
2023-01-18 15:20:00,246.11,246.18,245.4,245.41,19687.0,240.6099,240.6783,239.9158,239.9255,19687.0
2023-01-18 15:30:00,245.38,245.43,244.87,244.88,24364.0,239.8962,239.9451,239.3976,239.4074,24364.0
2023-01-18 15:40:00,244.93,245.15,244.71,244.93,27814.0,239.4563,239.6714,239.2412,239.4563,27814.0
2023-01-18 15:50:00,244.9,245.02,244.09,244.3,115629.0,239.4269,239.5443,238.635,238.8404,115629.0
2023-01-19 09:30:00,241.81,243.71,240.8,241.63,16241.0,236.406,238.2635,235.4186,236.23,16241.0
2023-01-19 09:40:00,241.79,241.93,240.17,240.47,15555.0,236.3864,236.5233,234.8026,235.0959,15555.0
2023-01-19 09:50:00,240.56,240.71,239.61,239.98,7122.0,235.1839,235.3306,234.2552,234.6169,7122.0
2023-01-19 10:00:00,239.84,240.2,239.05,239.73,11302.0,234.48,234.832,233.7077,234.3725,11302.0
2023-01-19 10:10:00,239.52,239.6,238.2,238.72,11980.0,234.1672,234.2454,232.8767,233.3851,11980.0
2023-01-19 10:20:00,238.64,238.76,237.51,238.06,7957.0,233.3068,233.4242,232.2021,232.7398,7957.0
2023-01-19 10:30:00,237.72,237.83,237.33,237.42,5223.0,232.4074,232.5149,232.0261,232.1141,5223.0
2023-01-19 10:40:00,237.41,237.5,236.03,236.08,13097.0,232.1043,232.1923,230.7552,230.8041,13097.0
2023-01-19 10:50:00,236.05,236.55,235.86,236.28,11578.0,230.7747,231.2635,230.589,230.9996,11578.0
2023-01-19 11:00:00,236.28,236.83,235.6,236.77,21069.0,230.9996,231.5373,230.3348,231.4786,21069.0
2023-01-19 11:10:00,236.62,236.84,235.99,236.13,33508.0,231.332,231.5471,230.7161,230.8529,33508.0
2023-01-19 11:20:00,235.99,236.13,235.17,235.3,9517.0,230.7161,230.8529,229.9144,230.0415,9517.0
2023-01-19 11:30:00,235.43,235.96,235.43,235.5,10077.0,230.1686,230.6867,230.1686,230.237,10077.0
2023-01-19 11:40:00,235.52,235.64,235.08,235.32,4069.0,230.2566,230.3739,229.8264,230.061,4069.0
2023-01-19 11:50:00,235.3,235.33,234.71,234.82,7734.0,230.0415,230.0708,229.4647,229.5722,7734.0
2023-01-19 12:00:00,234.82,235.45,234.64,234.7,13057.0,229.5722,230.1881,229.3962,229.4549,13057.0
2023-01-19 12:10:00,234.82,235.41,234.73,235.08,17572.0,229.5722,230.149,229.4842,229.8264,17572.0
2023-01-19 12:20:00,234.98,234.98,234.38,234.43,3601.0,229.7286,229.7286,229.142,229.1909,3601.0
2023-01-19 12:30:00,234.39,234.47,234.06,234.25,9453.0,229.1518,229.23,228.8292,229.0149,9453.0
2023-01-19 12:40:00,234.23,234.51,233.94,233.99,6402.0,228.9954,229.2691,228.7119,228.7608,6402.0
2023-01-19 12:50:00,234.0,234.41,233.87,234.38,19087.0,228.7705,229.1714,228.6434,229.142,19087.0
2023-01-19 13:00:00,234.38,234.8,234.13,234.34,22776.0,229.142,229.5527,228.8976,229.1029,22776.0
2023-01-19 13:10:00,234.33,234.65,233.89,234.65,15959.0,229.0932,229.406,228.663,229.406,15959.0
2023-01-19 13:20:00,234.64,234.77,234.12,234.72,28041.0,229.3962,229.5233,228.8879,229.4744,28041.0
2023-01-19 13:30:00,234.74,235.38,234.74,235.3,17524.0,229.494,230.1197,229.494,230.0415,17524.0
2023-01-19 13:40:00,235.21,235.49,234.83,235.05,27584.0,229.9535,230.2272,229.582,229.7971,27584.0
2023-01-19 13:50:00,234.95,235.02,234.59,234.94,9527.0,229.6993,229.7677,229.3474,229.6895,9527.0
2023-01-19 14:00:00,234.94,235.12,234.55,234.77,40040.0,229.6895,229.8655,229.3082,229.5233,40040.0
2023-01-19 14:10:00,234.93,235.67,234.92,235.35,11625.0,229.6798,230.4032,229.67,230.0904,11625.0
2023-01-19 14:20:00,235.4,236.04,235.4,235.72,11340.0,230.1392,230.7649,230.1392,230.4521,11340.0
2023-01-19 14:30:00,235.7,236.63,235.65,236.27,51879.0,230.4325,231.3418,230.3837,230.9898,51879.0
2023-01-19 14:40:00,236.2,236.31,235.77,235.77,9657.0,230.9214,231.0289,230.501,230.501,9657.0
2023-01-19 14:50:00,235.73,235.75,235.43,235.74,15999.0,230.4619,230.4814,230.1686,230.4717,15999.0
2023-01-19 15:00:00,235.77,236.23,235.55,235.7,29475.0,230.501,230.9507,230.2859,230.4325,29475.0
2023-01-19 15:10:00,235.7,236.01,235.32,235.41,13982.0,230.4325,230.7356,230.061,230.149,13982.0
2023-01-19 15:20:00,235.43,235.59,235.07,235.51,10961.0,230.1686,230.325,229.8166,230.2468,10961.0
2023-01-19 15:30:00,235.57,236.03,235.44,235.58,25688.0,230.3054,230.7552,230.1784,230.3152,25688.0
2023-01-19 15:40:00,235.64,235.71,234.9,235.03,45558.0,230.3739,230.4423,229.6504,229.7775,45558.0
2023-01-19 15:50:00,234.98,235.39,233.99,234.34,146569.0,229.7286,230.1295,228.7608,229.1029,146569.0
2023-01-20 09:30:00,236.02,238.0,234.66,235.59,124366.0,230.7454,232.6811,229.4158,230.325,124366.0
2023-01-20 09:40:00,235.12,236.0,235.01,235.84,11054.0,229.8655,230.7258,229.758,230.5694,11054.0
2023-01-20 09:50:00,235.72,236.63,235.55,236.46,11455.0,230.4521,231.3418,230.2859,231.1756,11455.0
2023-01-20 10:00:00,236.42,238.54,236.33,238.21,13372.0,231.1365,233.2091,231.0485,232.8865,13372.0
2023-01-20 10:10:00,238.22,238.45,237.28,237.37,23898.0,232.8962,233.1211,231.9772,232.0652,23898.0
2023-01-20 10:20:00,237.36,238.77,237.19,238.42,25452.0,232.0554,233.4339,231.8892,233.0918,25452.0
2023-01-20 10:30:00,238.25,238.59,238.08,238.18,14369.0,232.9256,233.258,232.7594,232.8571,14369.0
2023-01-20 10:40:00,238.34,239.47,238.33,239.47,17005.0,233.0135,234.1183,233.0038,234.1183,17005.0
2023-01-20 10:50:00,239.27,239.8,239.09,239.56,10649.0,233.9228,234.4409,233.7468,234.2063,10649.0
2023-01-20 11:00:00,239.57,240.17,239.36,239.69,13347.0,234.2161,234.8026,234.0108,234.3334,13347.0
2023-01-20 11:10:00,239.74,240.08,239.53,239.61,11149.0,234.3823,234.7147,234.177,234.2552,11149.0
2023-01-20 11:20:00,239.53,239.88,239.24,239.84,5312.0,234.177,234.5191,233.8934,234.48,5312.0
2023-01-20 11:30:00,239.78,240.01,239.52,239.52,10259.0,234.4214,234.6462,234.1672,234.1672,10259.0
2023-01-20 11:40:00,239.46,240.17,239.42,240.02,11980.0,234.1085,234.8026,234.0694,234.656,11980.0
2023-01-20 11:50:00,240.05,240.05,239.47,239.58,10244.0,234.6853,234.6853,234.1183,234.2258,10244.0
2023-01-20 12:00:00,239.58,239.8,239.31,239.43,16177.0,234.2258,234.4409,233.9619,234.0792,16177.0
2023-01-20 12:10:00,239.34,239.56,239.3,239.45,6136.0,233.9912,234.2063,233.9521,234.0987,6136.0
2023-01-20 12:20:00,239.35,240.16,239.35,239.89,14657.0,234.001,234.7929,234.001,234.5289,14657.0
2023-01-20 12:30:00,239.75,240.36,239.69,240.3,17199.0,234.392,234.9884,234.3334,234.9297,17199.0
2023-01-20 12:40:00,240.28,240.53,240.2,240.5,26597.0,234.9102,235.1546,234.832,235.1253,26597.0
2023-01-20 12:50:00,240.49,241.11,240.25,241.11,7717.0,235.1155,235.7216,234.8809,235.7216,7717.0
2023-01-20 13:00:00,241.12,241.55,240.96,241.28,8238.0,235.7314,236.1518,235.575,235.8878,8238.0
2023-01-20 13:10:00,241.24,241.61,240.78,240.78,10302.0,235.8487,236.2105,235.399,235.399,10302.0
2023-01-20 13:20:00,240.78,241.31,240.78,241.17,11985.0,235.399,235.9172,235.399,235.7803,11985.0
2023-01-20 13:30:00,241.17,242.24,241.14,242.13,6983.0,235.7803,236.8264,235.751,236.7188,6983.0
2023-01-20 13:40:00,242.18,242.46,242.0,242.42,8202.0,236.7677,237.0415,236.5918,237.0024,8202.0
2023-01-20 13:50:00,242.48,242.59,242.25,242.57,10306.0,237.061,237.1686,236.8362,237.149,10306.0
2023-01-20 14:00:00,242.54,243.09,242.16,243.08,15180.0,237.1197,237.6574,236.7482,237.6476,15180.0
2023-01-20 14:10:00,243.06,243.55,242.97,243.4,18481.0,237.6281,238.1071,237.5401,237.9605,18481.0
2023-01-20 14:20:00,243.38,243.71,243.22,243.59,22028.0,237.9409,238.2635,237.7845,238.1462,22028.0
2023-01-20 14:30:00,243.64,244.23,243.41,243.61,14415.0,238.1951,238.7719,237.9702,238.1658,14415.0
2023-01-20 14:40:00,243.43,243.86,243.42,243.79,11722.0,237.9898,238.4102,237.98,238.3417,11722.0
2023-01-20 14:50:00,243.89,244.32,243.55,244.3,7773.0,238.4395,238.8599,238.1071,238.8404,7773.0
2023-01-20 15:00:00,244.31,244.67,243.95,243.96,38145.0,238.8501,239.2021,238.4982,238.5079,38145.0
2023-01-20 15:10:00,243.96,244.44,243.78,243.78,13810.0,238.5079,238.9772,238.332,238.332,13810.0
2023-01-20 15:20:00,243.79,243.87,243.27,243.64,24823.0,238.3417,238.42,237.8334,238.1951,24823.0
2023-01-20 15:30:00,243.64,244.37,243.64,244.34,23861.0,238.1951,238.9088,238.1951,238.8795,23861.0
2023-01-20 15:40:00,244.37,245.28,244.3,245.25,47051.0,238.9088,239.7984,238.8404,239.7691,47051.0
2023-01-20 15:50:00,245.15,246.31,245.0,245.27,128730.0,239.6714,240.8054,239.5247,239.7887,128730.0
2023-01-23 09:30:00,244.28,245.0,242.18,243.42,19529.0,238.8208,239.5247,236.7677,237.98,19529.0
2023-01-23 09:40:00,243.27,244.76,243.26,244.28,28656.0,237.8334,239.2901,237.8236,238.8208,28656.0
2023-01-23 09:50:00,244.49,245.23,244.43,244.9,7431.0,239.0261,239.7496,238.9674,239.4269,7431.0
2023-01-23 10:00:00,245.06,245.18,243.85,243.85,13289.0,239.5834,239.7007,238.4004,238.4004,13289.0
2023-01-23 10:10:00,243.62,244.05,243.56,243.88,21637.0,238.1755,238.5959,238.1169,238.4297,21637.0
2023-01-23 10:20:00,244.0,244.15,243.5,243.88,12242.0,238.5471,238.6937,238.0582,238.4297,12242.0
2023-01-23 10:30:00,243.95,244.05,243.41,243.41,9756.0,238.4982,238.5959,237.9702,237.9702,9756.0
2023-01-23 10:40:00,243.37,244.09,243.05,243.74,17407.0,237.9311,238.635,237.6183,238.2929,17407.0
2023-01-23 10:50:00,243.66,244.12,243.53,243.95,8557.0,238.2147,238.6644,238.0876,238.4982,8557.0
2023-01-23 11:00:00,243.86,245.55,243.86,245.55,6133.0,238.4102,240.0624,238.4102,240.0624,6133.0
2023-01-23 11:10:00,245.74,246.35,245.74,246.32,12015.0,240.2482,240.8445,240.2482,240.8152,12015.0
2023-01-23 11:20:00,246.61,246.63,245.89,245.93,6576.0,241.0987,241.1183,240.3948,240.4339,6576.0
2023-01-23 11:30:00,246.06,246.75,245.87,246.64,9752.0,240.561,241.2356,240.3753,241.1281,9752.0
2023-01-23 11:40:00,246.58,246.61,245.89,246.27,5913.0,241.0694,241.0987,240.3948,240.7663,5913.0
2023-01-23 11:50:00,246.25,246.6,246.19,246.52,3058.0,240.7468,241.0889,240.6881,241.0107,3058.0
2023-01-23 12:00:00,246.61,246.61,245.4,245.4,23379.0,241.0987,241.0987,239.9158,239.9158,23379.0
2023-01-23 12:10:00,245.34,245.7,245.07,245.45,11032.0,239.8571,240.2091,239.5931,239.9647,11032.0
2023-01-23 12:20:00,245.39,245.71,245.07,245.69,4993.0,239.906,240.2188,239.5931,240.1993,4993.0
2023-01-23 12:30:00,245.69,246.12,245.68,246.06,4765.0,240.1993,240.6197,240.1895,240.561,4765.0
2023-01-23 12:40:00,246.0,246.03,245.69,245.99,5488.0,240.5024,240.5317,240.1993,240.4926,5488.0
2023-01-23 12:50:00,245.95,246.79,245.88,246.71,4829.0,240.4535,241.2747,240.385,241.1965,4829.0
2023-01-23 13:00:00,246.68,247.09,246.58,246.81,8954.0,241.1672,241.568,241.0694,241.2943,8954.0
2023-01-23 13:10:00,246.95,246.95,246.77,246.8,6672.0,241.4311,241.4311,241.2552,241.2845,6672.0
2023-01-23 13:20:00,246.76,246.88,246.18,246.45,9761.0,241.2454,241.3627,240.6783,240.9423,9761.0
2023-01-23 13:30:00,246.41,246.52,245.78,246.49,6266.0,240.9032,241.0107,240.2873,240.9814,6266.0
2023-01-23 13:40:00,246.46,247.6,246.41,247.6,9820.0,240.9521,242.0666,240.9032,242.0666,9820.0
2023-01-23 13:50:00,247.72,247.72,246.86,247.17,10889.0,242.1839,242.1839,241.3431,241.6462,10889.0
2023-01-23 14:00:00,247.09,247.09,246.39,246.77,6339.0,241.568,241.568,240.8836,241.2552,6339.0
2023-01-23 14:10:00,246.69,246.69,245.74,245.97,8874.0,241.1769,241.1769,240.2482,240.473,8874.0
2023-01-23 14:20:00,245.79,245.91,245.26,245.49,17525.0,240.2971,240.4144,239.7789,240.0038,17525.0
2023-01-23 14:30:00,245.6,245.84,245.0,245.15,6238.0,240.1113,240.3459,239.5247,239.6714,6238.0
2023-01-23 14:40:00,245.19,245.55,245.1,245.35,15083.0,239.7105,240.0624,239.6225,239.8669,15083.0
2023-01-23 14:50:00,245.36,245.36,244.47,244.77,5755.0,239.8767,239.8767,239.0066,239.2998,5755.0
2023-01-23 15:00:00,244.87,244.97,244.5,244.89,5181.0,239.3976,239.4954,239.0359,239.4172,5181.0
2023-01-23 15:10:00,244.91,245.51,244.83,245.22,17230.0,239.4367,240.0233,239.3585,239.7398,17230.0
2023-01-23 15:20:00,245.22,245.42,244.82,245.17,10737.0,239.7398,239.9353,239.3487,239.6909,10737.0
2023-01-23 15:30:00,245.28,245.67,245.0,245.46,15013.0,239.7984,240.1797,239.5247,239.9744,15013.0
2023-01-23 15:40:00,245.48,245.5,245.14,245.3,21664.0,239.994,240.0135,239.6616,239.818,21664.0
2023-01-23 15:50:00,245.34,246.12,245.34,246.04,71539.0,239.8571,240.6197,239.8571,240.5415,71539.0
2023-01-24 09:30:00,246.53,246.53,243.4,244.54,6974.0,241.0205,241.0205,237.9605,239.075,6974.0
2023-01-24 09:40:00,244.54,245.36,244.42,244.59,14807.0,239.075,239.8767,238.9577,239.1239,14807.0
2023-01-24 09:50:00,244.59,245.45,244.16,244.16,6612.0,239.1239,239.9647,238.7035,238.7035,6612.0
2023-01-24 10:00:00,244.39,244.58,243.52,244.58,12116.0,238.9283,239.1141,238.0778,239.1141,12116.0
2023-01-24 10:10:00,244.5,245.43,244.5,245.04,5813.0,239.0359,239.9451,239.0359,239.5638,5813.0
2023-01-24 10:20:00,244.91,245.12,244.27,244.84,6864.0,239.4367,239.642,238.811,239.3683,6864.0
2023-01-24 10:30:00,244.87,245.79,244.64,245.15,18207.0,239.3976,240.2971,239.1728,239.6714,18207.0
2023-01-24 10:40:00,245.15,246.04,245.15,245.93,12777.0,239.6714,240.5415,239.6714,240.4339,12777.0
2023-01-24 10:50:00,245.87,246.37,245.39,246.09,13258.0,240.3753,240.8641,239.906,240.5903,13258.0
2023-01-24 11:00:00,246.06,246.06,245.64,245.88,7585.0,240.561,240.561,240.1504,240.385,7585.0
2023-01-24 11:10:00,245.91,245.99,245.29,245.67,7629.0,240.4144,240.4926,239.8082,240.1797,7629.0
2023-01-24 11:20:00,245.66,246.64,245.65,246.53,9619.0,240.17,241.1281,240.1602,241.0205,9619.0
2023-01-24 11:30:00,246.51,246.53,246.0,246.28,6652.0,241.001,241.0205,240.5024,240.7761,6652.0
2023-01-24 11:40:00,246.46,246.68,246.19,246.46,9487.0,240.9521,241.1672,240.6881,240.9521,9487.0
2023-01-24 11:50:00,246.2,246.56,245.77,246.31,10954.0,240.6979,241.0498,240.2775,240.8054,10954.0
2023-01-24 12:00:00,246.35,246.84,245.87,246.76,6385.0,240.8445,241.3236,240.3753,241.2454,6385.0
2023-01-24 12:10:00,246.8,247.04,246.69,247.04,8721.0,241.2845,241.5191,241.1769,241.5191,8721.0
2023-01-24 12:20:00,247.07,247.26,246.96,247.26,5813.0,241.5484,241.7342,241.4409,241.7342,5813.0
2023-01-24 12:30:00,247.21,247.37,246.5,246.73,9483.0,241.6853,241.8417,240.9912,241.216,9483.0
2023-01-24 12:40:00,246.71,246.93,246.55,246.85,6889.0,241.1965,241.4116,241.0401,241.3334,6889.0
2023-01-24 12:50:00,246.95,247.07,246.74,247.06,6445.0,241.4311,241.5484,241.2258,241.5387,6445.0
2023-01-24 13:00:00,246.84,247.26,246.81,247.1,10341.0,241.3236,241.7342,241.2943,241.5778,10341.0
2023-01-24 13:10:00,247.02,247.52,247.02,247.4,7170.0,241.4996,241.9884,241.4996,241.8711,7170.0
2023-01-24 13:20:00,247.33,247.58,247.1,247.57,21332.0,241.8026,242.047,241.5778,242.0373,21332.0
2023-01-24 13:30:00,247.56,247.91,247.25,247.91,28997.0,242.0275,242.3697,241.7244,242.3697,28997.0
2023-01-24 13:40:00,247.79,248.13,247.68,248.07,10258.0,242.2524,242.5848,242.1448,242.5261,10258.0
2023-01-24 13:50:00,247.81,247.96,247.6,247.85,7066.0,242.2719,242.4186,242.0666,242.311,7066.0
2023-01-24 14:00:00,247.86,248.07,247.54,247.66,10104.0,242.3208,242.5261,242.0079,242.1253,10104.0
2023-01-24 14:10:00,247.76,248.42,247.76,248.42,11010.0,242.223,242.8683,242.223,242.8683,11010.0
2023-01-24 14:20:00,248.42,249.01,248.32,249.01,16976.0,242.8683,243.4451,242.7705,243.4451,16976.0
2023-01-24 14:30:00,249.01,249.48,248.94,248.95,12955.0,243.4451,243.9046,243.3767,243.3864,12955.0
2023-01-24 14:40:00,248.96,249.41,248.96,249.12,7457.0,243.3962,243.8362,243.3962,243.5526,7457.0
2023-01-24 14:50:00,249.11,249.61,249.09,249.52,7317.0,243.5429,244.0317,243.5233,243.9437,7317.0
2023-01-24 15:00:00,249.45,249.62,249.15,249.27,18383.0,243.8753,244.0415,243.582,243.6993,18383.0
2023-01-24 15:10:00,249.27,249.35,249.0,249.2,7801.0,243.6993,243.7775,243.4353,243.6308,7801.0
2023-01-24 15:20:00,249.11,249.2,248.76,249.03,17162.0,243.5429,243.6308,243.2007,243.4646,17162.0
2023-01-24 15:30:00,248.96,248.98,248.39,248.8,37889.0,243.3962,243.4158,242.8389,243.2398,37889.0
2023-01-24 15:40:00,248.84,249.38,248.62,249.25,53349.0,243.2789,243.8068,243.0638,243.6797,53349.0
2023-01-24 15:50:00,249.33,249.74,249.27,249.36,100987.0,243.7579,244.1588,243.6993,243.7873,100987.0
2023-01-25 09:30:00,245.53,246.64,245.1,245.52,33431.0,240.0429,241.1281,239.6225,240.0331,33431.0
2023-01-25 09:40:00,245.36,246.15,244.7,246.0,38837.0,239.8767,240.649,239.2314,240.5024,38837.0
2023-01-25 09:50:00,245.91,246.2,245.04,245.39,27806.0,240.4144,240.6979,239.5638,239.906,27806.0
2023-01-25 10:00:00,245.36,246.93,245.35,246.48,14428.0,239.8767,241.4116,239.8669,240.9716,14428.0
2023-01-25 10:10:00,246.68,246.91,246.31,246.44,12364.0,241.1672,241.392,240.8054,240.9325,12364.0
2023-01-25 10:20:00,246.38,246.38,245.63,246.27,13393.0,240.8739,240.8739,240.1406,240.7663,13393.0
2023-01-25 10:30:00,246.26,246.59,245.18,245.31,13153.0,240.7565,241.0792,239.7007,239.8278,13153.0
2023-01-25 10:40:00,245.3,246.18,245.3,245.52,20392.0,239.818,240.6783,239.818,240.0331,20392.0
2023-01-25 10:50:00,245.54,245.9,245.4,245.9,15731.0,240.0526,240.4046,239.9158,240.4046,15731.0
2023-01-25 11:00:00,245.78,246.35,245.76,245.8,17250.0,240.2873,240.8445,240.2677,240.3068,17250.0
2023-01-25 11:10:00,245.86,246.81,245.84,246.66,26071.0,240.3655,241.2943,240.3459,241.1476,26071.0
2023-01-25 11:20:00,246.76,247.04,246.65,246.89,14594.0,241.2454,241.5191,241.1378,241.3725,14594.0
2023-01-25 11:30:00,246.88,247.29,246.71,247.01,14761.0,241.3627,241.7635,241.1965,241.4898,14761.0
2023-01-25 11:40:00,247.01,247.18,246.61,246.94,13999.0,241.4898,241.656,241.0987,241.4214,13999.0
2023-01-25 11:50:00,246.97,247.9,246.85,247.78,27096.0,241.4507,242.3599,241.3334,242.2426,27096.0
2023-01-25 12:00:00,247.72,247.77,247.55,247.77,14809.0,242.1839,242.2328,242.0177,242.2328,14809.0
2023-01-25 12:10:00,247.75,248.0,247.64,247.87,46552.0,242.2132,242.4577,242.1057,242.3306,46552.0
2023-01-25 12:20:00,247.81,247.86,247.51,247.7,16002.0,242.2719,242.3208,241.9786,242.1644,16002.0
2023-01-25 12:30:00,247.84,248.12,247.83,247.98,12728.0,242.3012,242.575,242.2915,242.4381,12728.0
2023-01-25 12:40:00,248.0,248.44,247.89,248.19,24541.0,242.4577,242.8878,242.3501,242.6434,24541.0
2023-01-25 12:50:00,248.12,248.25,247.7,247.89,15715.0,242.575,242.7021,242.1644,242.3501,15715.0
2023-01-25 13:00:00,247.87,248.39,247.72,248.37,14508.0,242.3306,242.8389,242.1839,242.8194,14508.0
2023-01-25 13:10:00,248.39,248.67,248.35,248.54,17149.0,242.8389,243.1127,242.7998,242.9856,17149.0
2023-01-25 13:20:00,248.54,248.89,248.36,248.7,16633.0,242.9856,243.3278,242.8096,243.142,16633.0
2023-01-25 13:30:00,248.77,248.83,248.6,248.67,15512.0,243.2105,243.2691,243.0443,243.1127,15512.0
2023-01-25 13:40:00,248.67,249.0,248.5,248.96,27839.0,243.1127,243.4353,242.9465,243.3962,27839.0
2023-01-25 13:50:00,248.89,248.92,248.37,248.49,13419.0,243.3278,243.3571,242.8194,242.9367,13419.0
2023-01-25 14:00:00,248.53,248.73,248.38,248.69,24010.0,242.9758,243.1713,242.8292,243.1322,24010.0
2023-01-25 14:10:00,248.62,249.3,248.59,249.3,18175.0,243.0638,243.7286,243.0345,243.7286,18175.0
2023-01-25 14:20:00,249.27,249.37,248.55,248.95,18540.0,243.6993,243.797,242.9954,243.3864,18540.0
2023-01-25 14:30:00,248.95,248.95,248.15,248.44,17251.0,243.3864,243.3864,242.6043,242.8878,17251.0
2023-01-25 14:40:00,248.44,248.78,248.43,248.59,30472.0,242.8878,243.2202,242.8781,243.0345,30472.0
2023-01-25 14:50:00,248.55,249.04,248.55,248.89,31538.0,242.9954,243.4744,242.9954,243.3278,31538.0
2023-01-25 15:00:00,248.9,249.15,248.85,249.0,26516.0,243.3375,243.582,243.2887,243.4353,26516.0
2023-01-25 15:10:00,248.95,249.34,248.92,249.09,32022.0,243.3864,243.7677,243.3571,243.5233,32022.0
2023-01-25 15:20:00,249.09,249.15,248.71,248.98,51179.0,243.5233,243.582,243.1518,243.4158,51179.0
2023-01-25 15:30:00,249.03,249.28,248.78,249.19,44278.0,243.4646,243.7091,243.2202,243.6211,44278.0
2023-01-25 15:40:00,249.19,249.22,247.19,247.25,49701.0,243.6211,243.6504,241.6658,241.7244,49701.0
2023-01-25 15:50:00,247.15,247.53,246.48,247.04,118869.0,241.6267,241.9982,240.9716,241.5191,118869.0
2023-01-26 09:30:00,220.8,224.25,219.07,221.51,1046200.0,215.8655,219.2384,214.1742,216.5597,1046200.0
2023-01-26 09:40:00,221.62,229.98,221.52,225.0,632585.0,216.6672,224.8404,216.5694,219.9717,632585.0
2023-01-26 09:50:00,225.09,227.75,224.15,225.9,297424.0,220.0597,222.6602,219.1407,220.8516,297424.0
2023-01-26 10:00:00,225.94,226.32,223.0,225.84,200964.0,220.8907,221.2622,218.0164,220.7929,200964.0
2023-01-26 10:10:00,225.86,228.85,225.7,228.34,182131.0,220.8125,223.7356,220.656,223.237,182131.0
2023-01-26 10:20:00,228.33,228.85,227.0,227.59,118211.0,223.2273,223.7356,221.927,222.5038,118211.0
2023-01-26 10:30:00,227.4,228.56,227.0,227.18,137152.0,222.318,223.4521,221.927,222.103,137152.0
2023-01-26 10:40:00,227.18,227.44,225.29,226.71,115458.0,222.103,222.3571,220.2552,221.6435,115458.0
2023-01-26 10:50:00,226.63,227.09,226.38,226.5,47274.0,221.5652,222.015,221.3208,221.4381,47274.0
2023-01-26 11:00:00,226.59,227.24,226.4,226.88,59167.0,221.5261,222.1616,221.3404,221.8097,59167.0
2023-01-26 11:10:00,227.01,227.69,225.5,225.61,62275.0,221.9367,222.6016,220.4605,220.568,62275.0
2023-01-26 11:20:00,225.62,226.27,225.0,225.03,47156.0,220.5778,221.2133,219.9717,220.001,47156.0
2023-01-26 11:30:00,225.22,227.27,224.82,226.79,218943.0,220.1868,222.1909,219.7957,221.7217,218943.0
2023-01-26 11:40:00,226.84,228.73,226.68,228.63,199204.0,221.7705,223.6183,221.6141,223.5205,199204.0
2023-01-26 11:50:00,228.61,228.93,226.88,227.43,172402.0,223.501,223.8138,221.8097,222.3474,172402.0
2023-01-26 12:00:00,227.23,229.24,227.23,229.13,33451.0,222.1518,224.1169,222.1518,224.0094,33451.0
2023-01-26 12:10:00,229.23,230.28,229.16,229.47,58362.0,224.1071,225.1337,224.0387,224.3418,58362.0
2023-01-26 12:20:00,229.49,229.69,228.75,228.93,51516.0,224.3613,224.5569,223.6379,223.8138,51516.0
2023-01-26 12:30:00,229.04,229.65,228.87,229.08,27027.0,223.9214,224.5178,223.7552,223.9605,27027.0
2023-01-26 12:40:00,229.18,229.36,227.5,227.54,34895.0,224.0583,224.2342,222.4158,222.4549,34895.0
2023-01-26 12:50:00,227.5,227.89,227.15,227.18,28209.0,222.4158,222.7971,222.0736,222.103,28209.0
2023-01-26 13:00:00,227.25,227.25,226.28,226.55,68506.0,222.1714,222.1714,221.2231,221.487,68506.0
2023-01-26 13:10:00,226.5,226.84,225.83,226.2,64001.0,221.4381,221.7705,220.7831,221.1449,64001.0
2023-01-26 13:20:00,226.16,226.98,226.16,226.54,52580.0,221.1057,221.9074,221.1057,221.4773,52580.0
2023-01-26 13:30:00,226.54,227.81,226.4,227.71,46378.0,221.4773,222.7189,221.3404,222.6211,46378.0
2023-01-26 13:40:00,227.74,228.08,226.95,226.99,53462.0,222.6504,222.9828,221.8781,221.9172,53462.0
2023-01-26 13:50:00,226.99,227.06,225.15,225.5,72419.0,221.9172,221.9856,220.1183,220.4605,72419.0
2023-01-26 14:00:00,225.51,225.7,224.78,225.34,159768.0,220.4703,220.656,219.7566,220.3041,159768.0
2023-01-26 14:10:00,225.39,226.05,225.0,225.02,65900.0,220.353,220.9982,219.9717,219.9912,65900.0
2023-01-26 14:20:00,225.03,226.16,225.0,225.86,67163.0,220.001,221.1057,219.9717,220.8125,67163.0
2023-01-26 14:30:00,225.76,225.89,225.12,225.48,37475.0,220.7147,220.8418,220.089,220.4409,37475.0
2023-01-26 14:40:00,225.53,225.87,225.51,225.65,48658.0,220.4898,220.8222,220.4703,220.6071,48658.0
2023-01-26 14:50:00,225.55,225.7,225.32,225.46,29399.0,220.5094,220.656,220.2845,220.4214,29399.0
2023-01-26 15:00:00,225.43,225.5,224.13,224.45,73560.0,220.3921,220.4605,219.1211,219.434,73560.0
2023-01-26 15:10:00,224.48,224.62,223.11,223.9,70466.0,219.4633,219.6002,218.1239,218.8963,70466.0
2023-01-26 15:20:00,223.82,224.47,223.44,224.4,72262.0,218.818,219.4535,218.4465,219.3851,72262.0
2023-01-26 15:30:00,224.35,224.57,222.75,222.97,116078.0,219.3362,219.5513,217.772,217.987,116078.0
2023-01-26 15:40:00,222.95,224.5,222.68,224.34,129512.0,217.9675,219.4828,217.7035,219.3264,129512.0
2023-01-26 15:50:00,224.34,225.73,223.95,224.92,391515.0,219.3264,220.6854,218.9451,219.8935,391515.0
2023-01-27 09:30:00,225.1,229.25,225.1,227.4,105719.0,220.0694,224.1267,220.0694,222.318,105719.0
2023-01-27 09:40:00,227.34,228.95,226.47,227.78,64901.0,222.2594,223.8334,221.4088,222.6895,64901.0
2023-01-27 09:50:00,227.78,229.15,227.78,228.96,53688.0,222.6895,224.0289,222.6895,223.8432,53688.0
2023-01-27 10:00:00,229.24,229.24,227.57,228.24,31529.0,224.1169,224.1169,222.4842,223.1393,31529.0
2023-01-27 10:10:00,228.23,228.24,227.3,227.62,38140.0,223.1295,223.1393,222.2203,222.5331,38140.0
2023-01-27 10:20:00,227.53,227.71,225.51,226.89,39326.0,222.4451,222.6211,220.4703,221.8194,39326.0
2023-01-27 10:30:00,226.88,227.07,225.88,226.65,34383.0,221.8097,221.9954,220.832,221.5848,34383.0
2023-01-27 10:40:00,226.73,227.07,226.31,226.46,36392.0,221.663,221.9954,221.2524,221.399,36392.0
2023-01-27 10:50:00,226.5,226.9,226.05,226.27,30045.0,221.4381,221.8292,220.9982,221.2133,30045.0
2023-01-27 11:00:00,226.26,227.43,226.1,227.07,39123.0,221.2035,222.3474,221.0471,221.9954,39123.0
2023-01-27 11:10:00,227.08,227.57,226.84,227.37,40260.0,222.0052,222.4842,221.7705,222.2887,40260.0
2023-01-27 11:20:00,227.4,227.68,226.89,227.6,43694.0,222.318,222.5918,221.8194,222.5136,43694.0
2023-01-27 11:30:00,227.56,227.66,227.22,227.31,37820.0,222.4745,222.5722,222.1421,222.23,37820.0
2023-01-27 11:40:00,227.31,228.0,227.2,227.87,41287.0,222.23,222.9046,222.1225,222.7775,41287.0
2023-01-27 11:50:00,227.86,228.09,227.49,227.97,40754.0,222.7678,222.9926,222.406,222.8753,40754.0
2023-01-27 12:00:00,227.99,229.72,227.77,229.42,47435.0,222.8948,224.5862,222.6798,224.2929,47435.0
2023-01-27 12:10:00,229.44,230.21,228.98,230.15,44122.0,224.3124,225.0652,223.8627,225.0066,44122.0
2023-01-27 12:20:00,230.16,230.28,229.81,230.11,27390.0,225.0164,225.1337,224.6742,224.9675,27390.0
2023-01-27 12:30:00,230.03,230.65,229.86,230.18,44041.0,224.8893,225.4954,224.7231,225.0359,44041.0
2023-01-27 12:40:00,230.18,230.43,230.0,230.01,19617.0,225.0359,225.2803,224.8599,224.8697,19617.0
2023-01-27 12:50:00,230.01,230.08,229.4,229.61,40143.0,224.8697,224.9381,224.2733,224.4786,40143.0
2023-01-27 13:00:00,229.61,229.7,229.01,229.11,17734.0,224.4786,224.5666,223.8921,223.9898,17734.0
2023-01-27 13:10:00,229.11,229.28,228.86,229.13,16847.0,223.9898,224.156,223.7454,224.0094,16847.0
2023-01-27 13:20:00,229.18,229.62,228.93,229.09,28899.0,224.0583,224.4884,223.8138,223.9703,28899.0
2023-01-27 13:30:00,229.09,230.05,229.07,230.05,22866.0,223.9703,224.9088,223.9507,224.9088,22866.0
2023-01-27 13:40:00,230.1,230.15,229.43,229.81,25866.0,224.9577,225.0066,224.3027,224.6742,25866.0
2023-01-27 13:50:00,229.87,229.97,229.18,229.45,25703.0,224.7328,224.8306,224.0583,224.3222,25703.0
2023-01-27 14:00:00,229.43,229.55,228.8,228.92,21818.0,224.3027,224.42,223.6867,223.8041,21818.0
2023-01-27 14:10:00,228.97,229.4,228.75,229.05,38709.0,223.8529,224.2733,223.6379,223.9312,38709.0
2023-01-27 14:20:00,229.05,229.23,228.63,228.66,32251.0,223.9312,224.1071,223.5205,223.5499,32251.0
2023-01-27 14:30:00,228.69,229.07,228.48,228.87,32247.0,223.5792,223.9507,223.3739,223.7552,32247.0
2023-01-27 14:40:00,228.83,229.11,228.83,228.94,39407.0,223.7161,223.9898,223.7161,223.8236,39407.0
2023-01-27 14:50:00,228.94,228.94,228.31,228.58,70078.0,223.8236,223.8236,223.2077,223.4717,70078.0
2023-01-27 15:00:00,228.59,229.14,228.48,229.08,36587.0,223.4814,224.0191,223.3739,223.9605,36587.0
2023-01-27 15:10:00,229.08,229.35,228.85,228.9,24748.0,223.9605,224.2245,223.7356,223.7845,24748.0
2023-01-27 15:20:00,228.93,228.93,228.55,228.78,37391.0,223.8138,223.8138,223.4423,223.6672,37391.0
2023-01-27 15:30:00,228.78,229.36,228.65,229.03,53530.0,223.6672,224.2342,223.5401,223.9116,53530.0
2023-01-27 15:40:00,229.09,229.11,228.65,228.72,107315.0,223.9703,223.9898,223.5401,223.6085,107315.0
2023-01-27 15:50:00,228.73,229.06,228.5,228.52,242698.0,223.6183,223.9409,223.3935,223.413,242698.0
2023-01-30 09:30:00,230.47,231.93,229.82,231.16,80383.0,225.3194,226.7468,224.684,225.994,80383.0
2023-01-30 09:40:00,231.41,232.08,230.71,231.52,36560.0,226.2384,226.8934,225.5541,226.346,36560.0
2023-01-30 09:50:00,231.84,231.84,230.48,231.15,18518.0,226.6588,226.6588,225.3292,225.9842,18518.0
2023-01-30 10:00:00,231.15,231.41,230.71,231.21,32799.0,225.9842,226.2384,225.5541,226.0429,32799.0
2023-01-30 10:10:00,231.2,231.56,231.15,231.44,27528.0,226.0331,226.3851,225.9842,226.2677,27528.0
2023-01-30 10:20:00,231.5,231.61,230.14,230.64,31612.0,226.3264,226.4339,224.9968,225.4856,31612.0
2023-01-30 10:30:00,230.81,230.83,229.79,230.33,32414.0,225.6518,225.6714,224.6546,225.1826,32414.0
2023-01-30 10:40:00,230.27,230.51,229.78,230.51,53933.0,225.1239,225.3585,224.6448,225.3585,53933.0
2023-01-30 10:50:00,230.49,230.61,229.93,230.27,44730.0,225.339,225.4563,224.7915,225.1239,44730.0
2023-01-30 11:00:00,230.21,230.21,229.94,230.15,30352.0,225.0652,225.0652,224.8013,225.0066,30352.0
2023-01-30 11:10:00,230.14,231.24,230.14,231.24,36113.0,224.9968,226.0722,224.9968,226.0722,36113.0
2023-01-30 11:20:00,231.24,231.43,230.13,230.81,22157.0,226.0722,226.258,224.987,225.6518,22157.0
2023-01-30 11:30:00,230.81,232.0,230.76,231.8,56731.0,225.6518,226.8152,225.6029,226.6197,56731.0
2023-01-30 11:40:00,231.82,232.0,231.67,231.79,33337.0,226.6393,226.8152,226.4926,226.6099,33337.0
2023-01-30 11:50:00,231.83,231.88,231.54,231.71,14759.0,226.649,226.6979,226.3655,226.5317,14759.0
2023-01-30 12:00:00,231.72,231.72,230.93,231.6,15853.0,226.5415,226.5415,225.7691,226.4242,15853.0
2023-01-30 12:10:00,231.67,231.73,231.28,231.65,20678.0,226.4926,226.5513,226.1113,226.4731,20678.0
2023-01-30 12:20:00,231.65,231.69,230.65,231.18,14972.0,226.4731,226.5122,225.4954,226.0136,14972.0
2023-01-30 12:30:00,231.3,231.94,231.13,231.88,16589.0,226.1309,226.7566,225.9647,226.6979,16589.0
2023-01-30 12:40:00,231.92,232.0,231.17,231.61,27504.0,226.737,226.8152,226.0038,226.4339,27504.0
2023-01-30 12:50:00,231.57,231.82,231.23,231.43,19828.0,226.3948,226.6393,226.0624,226.258,19828.0
2023-01-30 13:00:00,231.28,231.5,230.86,231.27,24899.0,226.1113,226.3264,225.7007,226.1015,24899.0
2023-01-30 13:10:00,231.32,231.6,231.2,231.32,19910.0,226.1504,226.4242,226.0331,226.1504,19910.0
2023-01-30 13:20:00,231.46,231.56,231.36,231.37,9920.0,226.2873,226.3851,226.1895,226.1993,9920.0
2023-01-30 13:30:00,231.36,231.5,231.2,231.33,30910.0,226.1895,226.3264,226.0331,226.1602,30910.0
2023-01-30 13:40:00,231.4,231.55,231.2,231.26,29381.0,226.2286,226.3753,226.0331,226.0918,29381.0
2023-01-30 13:50:00,231.23,231.49,231.2,231.37,21262.0,226.0624,226.3166,226.0331,226.1993,21262.0
2023-01-30 14:00:00,231.43,231.44,231.19,231.31,35884.0,226.258,226.2677,226.0233,226.1407,35884.0
2023-01-30 14:10:00,231.33,231.49,231.2,231.23,14375.0,226.1602,226.3166,226.0331,226.0624,14375.0
2023-01-30 14:20:00,231.21,232.0,231.2,232.0,60659.0,226.0429,226.8152,226.0331,226.8152,60659.0
2023-01-30 14:30:00,231.98,232.19,231.74,232.16,40287.0,226.7957,227.001,226.561,226.9717,40287.0
2023-01-30 14:40:00,232.13,232.15,231.96,232.03,37839.0,226.9423,226.9619,226.7761,226.8446,37839.0
2023-01-30 14:50:00,232.04,232.82,232.03,232.75,27905.0,226.8543,227.6169,226.8446,227.5485,27905.0
2023-01-30 15:00:00,232.8,232.86,231.9,232.09,36946.0,227.5974,227.656,226.7175,226.9032,36946.0
2023-01-30 15:10:00,232.12,232.61,232.09,232.58,18972.0,226.9326,227.4116,226.9032,227.3823,18972.0
2023-01-30 15:20:00,232.6,232.69,231.37,231.41,29770.0,227.4018,227.4898,226.1993,226.2384,29770.0
2023-01-30 15:30:00,231.39,232.06,231.37,232.05,35871.0,226.2189,226.8739,226.1993,226.8641,35871.0
2023-01-30 15:40:00,232.04,232.21,230.76,230.8,43174.0,226.8543,227.0205,225.6029,225.6421,43174.0
2023-01-30 15:50:00,230.75,230.96,230.36,230.88,112923.0,225.5932,225.7985,225.2119,225.7203,112923.0
2023-01-31 09:30:00,231.84,234.94,231.34,233.06,39221.0,226.6588,229.6895,226.17,227.8515,39221.0
2023-01-31 09:40:00,233.01,233.63,232.34,232.71,28551.0,227.8027,228.4088,227.1476,227.5094,28551.0
2023-01-31 09:50:00,232.65,233.87,232.39,232.83,26471.0,227.4507,228.6434,227.1965,227.6267,26471.0
2023-01-31 10:00:00,232.85,233.88,232.73,232.87,24954.0,227.6462,228.6532,227.5289,227.6658,24954.0
2023-01-31 10:10:00,232.69,233.96,232.69,233.72,12484.0,227.4898,228.7314,227.4898,228.4968,12484.0
2023-01-31 10:20:00,233.72,234.16,233.31,234.09,26705.0,228.4968,228.927,228.096,228.8585,26705.0
2023-01-31 10:30:00,234.13,234.39,233.54,233.71,14062.0,228.8976,229.1518,228.3208,228.487,14062.0
2023-01-31 10:40:00,233.71,234.68,233.71,234.43,18731.0,228.487,229.4353,228.487,229.1909,18731.0
2023-01-31 10:50:00,234.47,234.94,234.47,234.58,44630.0,229.23,229.6895,229.23,229.3376,44630.0
2023-01-31 11:00:00,234.64,235.6,234.51,235.58,16979.0,229.3962,230.3348,229.2691,230.3152,16979.0
2023-01-31 11:10:00,235.63,235.89,235.14,235.69,33102.0,230.3641,230.6183,229.8851,230.4228,33102.0
2023-01-31 11:20:00,235.72,235.84,235.36,235.67,20359.0,230.4521,230.5694,230.1001,230.4032,20359.0
2023-01-31 11:30:00,235.67,236.65,235.67,236.47,34249.0,230.4032,231.3613,230.4032,231.1853,34249.0
2023-01-31 11:40:00,236.47,237.08,236.45,236.82,30699.0,231.1853,231.7817,231.1658,231.5275,30699.0
2023-01-31 11:50:00,236.79,236.79,236.44,236.44,10799.0,231.4982,231.4982,231.156,231.156,10799.0
2023-01-31 12:00:00,236.42,236.56,236.05,236.17,19322.0,231.1365,231.2733,230.7747,230.892,19322.0
2023-01-31 12:10:00,236.08,236.21,235.57,235.65,14428.0,230.8041,230.9311,230.3054,230.3837,14428.0
2023-01-31 12:20:00,235.7,236.42,235.28,236.42,13965.0,230.4325,231.1365,230.0219,231.1365,13965.0
2023-01-31 12:30:00,236.3,236.63,236.25,236.5,15171.0,231.0191,231.3418,230.9703,231.2147,15171.0
2023-01-31 12:40:00,236.55,236.78,236.42,236.71,19782.0,231.2635,231.4884,231.1365,231.42,19782.0
2023-01-31 12:50:00,236.7,236.76,236.37,236.48,16536.0,231.4102,231.4689,231.0876,231.1951,16536.0
2023-01-31 13:00:00,236.5,236.61,236.14,236.14,20637.0,231.2147,231.3222,230.8627,230.8627,20637.0
2023-01-31 13:10:00,236.15,236.4,236.14,236.22,9098.0,230.8725,231.1169,230.8627,230.9409,9098.0
2023-01-31 13:20:00,236.18,236.41,236.12,236.3,9285.0,230.9018,231.1267,230.8432,231.0191,9285.0
2023-01-31 13:30:00,236.24,236.34,236.04,236.22,10967.0,230.9605,231.0582,230.7649,230.9409,10967.0
2023-01-31 13:40:00,236.24,236.57,236.23,236.52,15434.0,230.9605,231.2831,230.9507,231.2342,15434.0
2023-01-31 13:50:00,236.52,236.52,235.61,236.09,17586.0,231.2342,231.2342,230.3446,230.8138,17586.0
2023-01-31 14:00:00,236.17,236.52,236.17,236.4,10514.0,230.892,231.2342,230.892,231.1169,10514.0
2023-01-31 14:10:00,236.4,236.4,235.83,235.83,25500.0,231.1169,231.1169,230.5596,230.5596,25500.0
2023-01-31 14:20:00,235.81,235.9,235.64,235.74,14334.0,230.5401,230.6281,230.3739,230.4717,14334.0
2023-01-31 14:30:00,235.75,236.28,235.73,235.93,17931.0,230.4814,230.9996,230.4619,230.6574,17931.0
2023-01-31 14:40:00,235.94,236.29,235.85,236.21,13742.0,230.6672,231.0094,230.5792,230.9311,13742.0
2023-01-31 14:50:00,236.14,236.46,236.0,236.14,18151.0,230.8627,231.1756,230.7258,230.8627,18151.0
2023-01-31 15:00:00,236.18,236.43,235.95,236.21,23125.0,230.9018,231.1462,230.677,230.9311,23125.0
2023-01-31 15:10:00,236.21,236.21,235.67,235.8,26541.0,230.9311,230.9311,230.4032,230.5303,26541.0
2023-01-31 15:20:00,235.85,235.95,234.96,235.16,38165.0,230.5792,230.677,229.7091,229.9046,38165.0
2023-01-31 15:30:00,235.21,236.48,235.16,236.4,27896.0,229.9535,231.1951,229.9046,231.1169,27896.0
2023-01-31 15:40:00,236.41,236.56,236.29,236.33,56754.0,231.1267,231.2733,231.0094,231.0485,56754.0
2023-01-31 15:50:00,236.39,237.03,236.3,236.71,193157.0,231.1071,231.7328,231.0191,231.42,193157.0
2023-02-01 09:30:00,236.15,237.81,235.02,236.82,21031.0,230.8725,232.4954,229.7677,231.5275,21031.0
2023-02-01 09:40:00,236.84,238.08,236.67,237.85,28073.0,231.5471,232.7594,231.3809,232.5345,28073.0
2023-02-01 09:50:00,237.94,238.08,237.28,237.83,15123.0,232.6225,232.7594,231.9772,232.5149,15123.0
2023-02-01 10:00:00,237.99,238.0,236.96,237.58,24406.0,232.6714,232.6811,231.6644,232.2705,24406.0
2023-02-01 10:10:00,237.69,238.01,237.27,237.66,18005.0,232.3781,232.6909,231.9675,232.3487,18005.0
2023-02-01 10:20:00,237.66,238.39,237.66,238.39,20995.0,232.3487,233.0624,232.3487,233.0624,20995.0
2023-02-01 10:30:00,238.29,238.44,237.54,237.54,18050.0,232.9647,233.1113,232.2314,232.2314,18050.0
2023-02-01 10:40:00,237.41,237.86,237.4,237.61,23430.0,232.1043,232.5443,232.0946,232.2999,23430.0
2023-02-01 10:50:00,237.46,237.47,236.82,237.22,14392.0,232.1532,232.163,231.5275,231.9186,14392.0
2023-02-01 11:00:00,237.22,238.27,237.19,237.91,15797.0,231.9186,232.9451,231.8892,232.5932,15797.0
2023-02-01 11:10:00,237.92,237.92,237.29,237.7,10777.0,232.6029,232.6029,231.987,232.3878,10777.0
2023-02-01 11:20:00,237.72,237.91,237.5,237.8,12384.0,232.4074,232.5932,232.1923,232.4856,12384.0
2023-02-01 11:30:00,237.69,238.18,237.64,238.17,12306.0,232.3781,232.8571,232.3292,232.8473,12306.0
2023-02-01 11:40:00,238.06,238.13,237.7,237.75,7458.0,232.7398,232.8082,232.3878,232.4367,7458.0
2023-02-01 11:50:00,237.75,238.04,237.6,237.8,23593.0,232.4367,232.7202,232.2901,232.4856,23593.0
2023-02-01 12:00:00,237.78,238.02,237.35,237.5,17100.0,232.4661,232.7007,232.0457,232.1923,17100.0
2023-02-01 12:10:00,237.43,237.59,237.37,237.38,8536.0,232.1239,232.2803,232.0652,232.075,8536.0
2023-02-01 12:20:00,237.24,237.82,237.18,237.54,9834.0,231.9381,232.5052,231.8795,232.2314,9834.0
2023-02-01 12:30:00,237.6,238.43,237.6,238.38,32482.0,232.2901,233.1015,232.2901,233.0527,32482.0
2023-02-01 12:40:00,238.43,238.43,238.01,238.15,11984.0,233.1015,233.1015,232.6909,232.8278,11984.0
2023-02-01 12:50:00,238.1,238.29,238.02,238.07,14963.0,232.7789,232.9647,232.7007,232.7496,14963.0
2023-02-01 13:00:00,238.03,238.3,238.03,238.13,16874.0,232.7105,232.9744,232.7105,232.8082,16874.0
2023-02-01 13:10:00,238.19,238.2,237.81,237.95,11281.0,232.8669,232.8767,232.4954,232.6323,11281.0
2023-02-01 13:20:00,237.94,238.27,237.94,238.25,17531.0,232.6225,232.9451,232.6225,232.9256,17531.0
2023-02-01 13:30:00,238.25,238.61,238.16,238.55,33262.0,232.9256,233.2775,232.8376,233.2189,33262.0
2023-02-01 13:40:00,238.55,238.55,237.67,237.67,11140.0,233.2189,233.2189,232.3585,232.3585,11140.0
2023-02-01 13:50:00,237.66,238.38,237.6,238.01,21239.0,232.3487,233.0527,232.2901,232.6909,21239.0
2023-02-01 14:00:00,237.79,238.01,236.57,237.8,18965.0,232.4758,232.6909,231.2831,232.4856,18965.0
2023-02-01 14:10:00,237.78,238.05,237.21,237.54,13087.0,232.4661,232.73,231.9088,232.2314,13087.0
2023-02-01 14:20:00,237.54,237.69,236.95,237.6,16160.0,232.2314,232.3781,231.6546,232.2901,16160.0
2023-02-01 14:30:00,237.64,238.92,236.26,238.92,60220.0,232.3292,233.5806,230.98,233.5806,60220.0
2023-02-01 14:40:00,239.0,241.25,238.65,240.49,40113.0,233.6588,235.8585,233.3166,235.1155,40113.0
2023-02-01 14:50:00,240.49,241.13,240.26,240.55,43461.0,235.1155,235.7412,234.8906,235.1742,43461.0
2023-02-01 15:00:00,240.54,242.39,240.54,242.37,34391.0,235.1644,236.973,235.1644,236.9535,34391.0
2023-02-01 15:10:00,242.23,242.52,241.53,242.05,33881.0,236.8166,237.1001,236.1323,236.6406,33881.0
2023-02-01 15:20:00,242.14,242.44,241.58,242.36,25531.0,236.7286,237.0219,236.1811,236.9437,25531.0
2023-02-01 15:30:00,242.42,243.84,242.37,243.84,40619.0,237.0024,238.3906,236.9535,238.3906,40619.0
2023-02-01 15:40:00,243.84,244.47,243.23,243.31,68703.0,238.3906,239.0066,237.7943,237.8725,68703.0
2023-02-01 15:50:00,243.25,244.0,242.81,243.23,153624.0,237.8138,238.5471,237.3836,237.7943,153624.0
2023-02-02 09:30:00,243.95,244.85,243.55,244.09,22924.0,238.4982,239.3781,238.1071,238.635,22924.0
2023-02-02 09:40:00,244.17,244.47,242.6,243.3,38292.0,238.7133,239.0066,237.1783,237.8627,38292.0
2023-02-02 09:50:00,243.14,243.97,242.6,243.0,42791.0,237.7063,238.5177,237.1783,237.5694,42791.0
2023-02-02 10:00:00,242.92,244.15,242.76,243.03,22919.0,237.4912,238.6937,237.3348,237.5987,22919.0
2023-02-02 10:10:00,242.9,243.7,242.38,243.58,14100.0,237.4716,238.2538,236.9633,238.1364,14100.0
2023-02-02 10:20:00,243.68,244.17,242.85,244.0,26777.0,238.2342,238.7133,237.4228,238.5471,26777.0
2023-02-02 10:30:00,244.07,244.61,243.78,244.38,31193.0,238.6155,239.1434,238.332,238.9186,31193.0
2023-02-02 10:40:00,244.42,245.59,244.24,245.37,18775.0,238.9577,240.1015,238.7817,239.8864,18775.0
2023-02-02 10:50:00,245.49,246.97,245.39,246.93,23868.0,240.0038,241.4507,239.906,241.4116,23868.0
2023-02-02 11:00:00,246.86,247.17,246.54,246.98,20435.0,241.3431,241.6462,241.0303,241.4605,20435.0
2023-02-02 11:10:00,246.94,247.12,246.44,246.84,15451.0,241.4214,241.5973,240.9325,241.3236,15451.0
2023-02-02 11:20:00,246.75,247.57,246.74,247.17,15869.0,241.2356,242.0373,241.2258,241.6462,15869.0
2023-02-02 11:30:00,247.07,247.75,246.73,246.77,17891.0,241.5484,242.2132,241.216,241.2552,17891.0
2023-02-02 11:40:00,246.67,246.91,246.25,246.87,15701.0,241.1574,241.392,240.7468,241.3529,15701.0
2023-02-02 11:50:00,246.78,246.79,245.24,245.29,19614.0,241.2649,241.2747,239.7593,239.8082,19614.0
2023-02-02 12:00:00,245.32,245.37,244.6,245.32,19527.0,239.8376,239.8864,239.1336,239.8376,19527.0
2023-02-02 12:10:00,245.33,245.4,244.52,244.52,16211.0,239.8473,239.9158,239.0554,239.0554,16211.0
2023-02-02 12:20:00,244.55,244.81,244.37,244.74,24863.0,239.0848,239.339,238.9088,239.2705,24863.0
2023-02-02 12:30:00,244.72,244.94,244.47,244.94,17009.0,239.251,239.466,239.0066,239.466,17009.0
2023-02-02 12:40:00,244.86,244.99,244.56,244.91,10909.0,239.3878,239.5149,239.0945,239.4367,10909.0
2023-02-02 12:50:00,244.88,244.88,244.39,244.73,19447.0,239.4074,239.4074,238.9283,239.2607,19447.0
2023-02-02 13:00:00,244.73,245.72,244.67,244.87,29857.0,239.2607,240.2286,239.2021,239.3976,29857.0
2023-02-02 13:10:00,244.93,245.26,244.56,244.84,8214.0,239.4563,239.7789,239.0945,239.3683,8214.0
2023-02-02 13:20:00,244.84,245.23,244.76,244.93,8123.0,239.3683,239.7496,239.2901,239.4563,8123.0
2023-02-02 13:30:00,244.98,245.9,244.97,245.89,7107.0,239.5052,240.4046,239.4954,240.3948,7107.0
2023-02-02 13:40:00,246.02,246.38,245.7,246.21,8672.0,240.5219,240.8739,240.2091,240.7077,8672.0
2023-02-02 13:50:00,246.23,246.5,245.83,246.5,25817.0,240.7272,240.9912,240.3362,240.9912,25817.0
2023-02-02 14:00:00,246.39,246.63,246.08,246.11,9167.0,240.8836,241.1183,240.5806,240.6099,9167.0
2023-02-02 14:10:00,246.02,246.05,245.14,245.48,6558.0,240.5219,240.5512,239.6616,239.994,6558.0
2023-02-02 14:20:00,245.47,245.64,245.02,245.05,8869.0,239.9842,240.1504,239.5443,239.5736,8869.0
2023-02-02 14:30:00,245.1,245.11,244.25,244.81,14595.0,239.6225,239.6322,238.7915,239.339,14595.0
2023-02-02 14:40:00,244.78,244.78,244.25,244.56,13403.0,239.3096,239.3096,238.7915,239.0945,13403.0
2023-02-02 14:50:00,244.58,244.73,243.53,243.59,26924.0,239.1141,239.2607,238.0876,238.1462,26924.0
2023-02-02 15:00:00,243.5,244.08,243.0,243.5,52550.0,238.0582,238.6253,237.5694,238.0582,52550.0
2023-02-02 15:10:00,243.45,243.89,243.45,243.8,19197.0,238.0093,238.4395,238.0093,238.3515,19197.0
2023-02-02 15:20:00,243.85,244.05,243.38,243.75,32957.0,238.4004,238.5959,237.9409,238.3026,32957.0
2023-02-02 15:30:00,243.81,244.76,243.81,244.42,31268.0,238.3613,239.2901,238.3613,238.9577,31268.0
2023-02-02 15:40:00,244.51,244.68,244.08,244.5,30371.0,239.0457,239.2119,238.6253,239.0359,30371.0
2023-02-02 15:50:00,244.54,245.58,244.35,245.38,112866.0,239.075,240.0917,238.8892,239.8962,112866.0
2023-02-03 09:30:00,241.78,242.75,241.7,241.89,19812.0,236.3767,237.325,236.2985,236.4842,19812.0
2023-02-03 09:40:00,242.25,242.99,242.25,242.52,8222.0,236.8362,237.5596,236.8362,237.1001,8222.0
2023-02-03 09:50:00,242.45,242.69,241.39,242.69,15073.0,237.0317,237.2663,235.9954,237.2663,15073.0
2023-02-03 10:00:00,241.87,242.43,241.08,241.88,14696.0,236.4647,237.0121,235.6923,236.4744,14696.0
2023-02-03 10:10:00,242.03,242.5,241.79,241.8,6620.0,236.6211,237.0806,236.3864,236.3962,6620.0
2023-02-03 10:20:00,241.91,242.42,241.71,241.8,12521.0,236.5038,237.0024,236.3082,236.3962,12521.0
2023-02-03 10:30:00,241.77,242.38,241.77,242.2,7239.0,236.3669,236.9633,236.3669,236.7873,7239.0
2023-02-03 10:40:00,242.15,242.57,241.77,242.49,12794.0,236.7384,237.149,236.3669,237.0708,12794.0
2023-02-03 10:50:00,242.38,242.38,241.4,241.89,10142.0,236.9633,236.9633,236.0052,236.4842,10142.0
2023-02-03 11:00:00,241.88,242.01,241.71,241.82,10686.0,236.4744,236.6015,236.3082,236.4158,10686.0
2023-02-03 11:10:00,241.81,242.3,241.77,241.9,13848.0,236.406,236.885,236.3669,236.494,13848.0
2023-02-03 11:20:00,241.81,242.12,241.52,242.02,10402.0,236.406,236.7091,236.1225,236.6113,10402.0
2023-02-03 11:30:00,242.06,242.93,241.73,241.91,13325.0,236.6504,237.501,236.3278,236.5038,13325.0
2023-02-03 11:40:00,241.89,242.32,241.65,241.7,11566.0,236.4842,236.9046,236.2496,236.2985,11566.0
2023-02-03 11:50:00,241.87,242.01,241.57,241.87,20092.0,236.4647,236.6015,236.1714,236.4647,20092.0
2023-02-03 12:00:00,241.93,242.41,241.89,242.23,7212.0,236.5233,236.9926,236.4842,236.8166,7212.0
2023-02-03 12:10:00,242.16,242.23,241.72,241.73,27741.0,236.7482,236.8166,236.318,236.3278,27741.0
2023-02-03 12:20:00,241.8,242.01,241.41,241.8,22662.0,236.3962,236.6015,236.0149,236.3962,22662.0
2023-02-03 12:30:00,241.64,242.07,241.46,241.86,4423.0,236.2398,236.6602,236.0638,236.4549,4423.0
2023-02-03 12:40:00,242.0,242.13,241.79,241.8,3577.0,236.5918,236.7188,236.3864,236.3962,3577.0
2023-02-03 12:50:00,241.79,242.12,241.2,241.21,10492.0,236.3864,236.7091,235.8096,235.8194,10492.0
2023-02-03 13:00:00,241.21,241.45,241.04,241.04,4582.0,235.8194,236.054,235.6532,235.6532,4582.0
2023-02-03 13:10:00,240.96,241.35,240.67,241.25,10236.0,235.575,235.9563,235.2915,235.8585,10236.0
2023-02-03 13:20:00,241.09,241.22,240.78,240.87,24073.0,235.7021,235.8292,235.399,235.487,24073.0
2023-02-03 13:30:00,240.87,241.12,240.6,241.08,25637.0,235.487,235.7314,235.223,235.6923,25637.0
2023-02-03 13:40:00,241.11,241.11,240.45,240.98,17320.0,235.7216,235.7216,235.0764,235.5945,17320.0
2023-02-03 13:50:00,240.98,241.46,240.98,241.09,18624.0,235.5945,236.0638,235.5945,235.7021,18624.0
2023-02-03 14:00:00,240.87,241.2,240.75,241.14,16380.0,235.487,235.8096,235.3697,235.751,16380.0
2023-02-03 14:10:00,241.0,241.47,240.62,240.75,8231.0,235.6141,236.0736,235.2426,235.3697,8231.0
2023-02-03 14:20:00,240.85,241.09,240.83,241.0,14065.0,235.4675,235.7021,235.4479,235.6141,14065.0
2023-02-03 14:30:00,240.79,241.1,240.31,240.93,8538.0,235.4088,235.7119,234.9395,235.5457,8538.0
2023-02-03 14:40:00,241.0,241.08,240.67,241.03,81886.0,235.6141,235.6923,235.2915,235.6434,81886.0
2023-02-03 14:50:00,240.9,241.09,240.63,240.65,8441.0,235.5163,235.7021,235.2524,235.2719,8441.0
2023-02-03 15:00:00,240.44,241.04,240.09,240.95,21657.0,235.0666,235.6532,234.7244,235.5652,21657.0
2023-02-03 15:10:00,240.94,241.61,240.93,241.34,24793.0,235.5554,236.2105,235.5457,235.9465,24793.0
2023-02-03 15:20:00,241.29,241.36,240.95,241.23,22207.0,235.8976,235.9661,235.5652,235.839,22207.0
2023-02-03 15:30:00,241.35,241.64,241.05,241.16,20689.0,235.9563,236.2398,235.663,235.7705,20689.0
2023-02-03 15:40:00,241.17,241.4,241.03,241.15,36620.0,235.7803,236.0052,235.6434,235.7607,36620.0
2023-02-03 15:50:00,241.14,242.08,241.07,241.72,97387.0,235.751,236.67,235.6825,236.318,97387.0
2023-02-06 09:30:00,240.88,242.91,240.84,241.59,29466.0,235.4968,237.4814,235.4577,236.1909,29466.0
2023-02-06 09:40:00,241.33,241.61,240.61,241.02,36346.0,235.9367,236.2105,235.2328,235.6337,36346.0
2023-02-06 09:50:00,241.29,242.07,241.21,241.76,13142.0,235.8976,236.6602,235.8194,236.3571,13142.0
2023-02-06 10:00:00,241.92,241.98,241.1,241.87,13608.0,236.5135,236.5722,235.7119,236.4647,13608.0
2023-02-06 10:10:00,241.8,241.8,240.61,240.79,16256.0,236.3962,236.3962,235.2328,235.4088,16256.0
2023-02-06 10:20:00,240.84,241.18,239.8,240.0,7439.0,235.4577,235.7901,234.4409,234.6364,7439.0
2023-02-06 10:30:00,239.75,240.52,239.43,240.4,26025.0,234.392,235.1448,234.0792,235.0275,26025.0
2023-02-06 10:40:00,240.39,240.53,239.77,240.4,8280.0,235.0177,235.1546,234.4116,235.0275,8280.0
2023-02-06 10:50:00,240.4,241.74,240.4,241.74,12661.0,235.0275,236.3376,235.0275,236.3376,12661.0
2023-02-06 11:00:00,241.71,241.96,241.36,241.78,10760.0,236.3082,236.5526,235.9661,236.3767,10760.0
2023-02-06 11:10:00,241.64,242.56,241.42,242.38,8355.0,236.2398,237.1392,236.0247,236.9633,8355.0
2023-02-06 11:20:00,242.38,242.38,241.4,241.53,5807.0,236.9633,236.9633,236.0052,236.1323,5807.0
2023-02-06 11:30:00,241.56,241.67,241.17,241.59,10528.0,236.1616,236.2691,235.7803,236.1909,10528.0
2023-02-06 11:40:00,241.58,242.08,241.32,241.57,16245.0,236.1811,236.67,235.9269,236.1714,16245.0
2023-02-06 11:50:00,241.56,241.76,240.56,240.82,10473.0,236.1616,236.3571,235.1839,235.4381,10473.0
2023-02-06 12:00:00,240.91,240.94,240.47,240.79,5261.0,235.5261,235.5554,235.0959,235.4088,5261.0
2023-02-06 12:10:00,240.75,241.02,240.65,240.67,11617.0,235.3697,235.6337,235.2719,235.2915,11617.0
2023-02-06 12:20:00,240.75,241.59,240.75,241.26,9325.0,235.3697,236.1909,235.3697,235.8683,9325.0
2023-02-06 12:30:00,241.29,242.02,241.29,241.73,26416.0,235.8976,236.6113,235.8976,236.3278,26416.0
2023-02-06 12:40:00,241.68,242.08,241.46,241.7,12256.0,236.2789,236.67,236.0638,236.2985,12256.0
2023-02-06 12:50:00,241.78,241.9,241.52,241.8,4441.0,236.3767,236.494,236.1225,236.3962,4441.0
2023-02-06 13:00:00,241.85,241.85,241.41,241.75,7238.0,236.4451,236.4451,236.0149,236.3473,7238.0
2023-02-06 13:10:00,241.61,242.07,241.3,242.04,6007.0,236.2105,236.6602,235.9074,236.6309,6007.0
2023-02-06 13:20:00,242.04,242.14,241.45,241.56,6042.0,236.6309,236.7286,236.054,236.1616,6042.0
2023-02-06 13:30:00,241.65,241.92,241.65,241.8,5091.0,236.2496,236.5135,236.2496,236.3962,5091.0
2023-02-06 13:40:00,241.78,241.84,241.43,241.5,9073.0,236.3767,236.4353,236.0345,236.1029,9073.0
2023-02-06 13:50:00,241.62,242.06,241.62,242.02,5540.0,236.2202,236.6504,236.2202,236.6113,5540.0
2023-02-06 14:00:00,242.06,242.51,241.95,242.49,13636.0,236.6504,237.0904,236.5429,237.0708,13636.0
2023-02-06 14:10:00,242.43,243.39,242.31,243.15,11603.0,237.0121,237.9507,236.8948,237.7161,11603.0
2023-02-06 14:20:00,243.07,243.12,242.35,242.55,15370.0,237.6378,237.6867,236.9339,237.1295,15370.0
2023-02-06 14:30:00,242.61,242.78,242.37,242.78,32462.0,237.1881,237.3543,236.9535,237.3543,32462.0
2023-02-06 14:40:00,242.81,242.81,242.39,242.63,17418.0,237.3836,237.3836,236.973,237.2077,17418.0
2023-02-06 14:50:00,242.5,242.88,242.39,242.87,12619.0,237.0806,237.4521,236.973,237.4423,12619.0
2023-02-06 15:00:00,242.92,243.42,242.68,243.3,18391.0,237.4912,237.98,237.2566,237.8627,18391.0
2023-02-06 15:10:00,243.24,243.31,242.71,242.92,19074.0,237.804,237.8725,237.2859,237.4912,19074.0
2023-02-06 15:20:00,242.92,243.52,242.84,243.52,27979.0,237.4912,238.0778,237.413,238.0778,27979.0
2023-02-06 15:30:00,243.46,243.98,243.18,243.69,43571.0,238.0191,238.5275,237.7454,238.244,43571.0
2023-02-06 15:40:00,243.7,243.9,243.07,243.49,47766.0,238.2538,238.4493,237.6378,238.0485,47766.0
2023-02-06 15:50:00,243.53,244.2,242.78,243.05,163026.0,238.0876,238.7426,237.3543,237.6183,163026.0
2023-02-07 09:30:00,241.03,242.17,240.59,241.87,27716.0,235.6434,236.758,235.2133,236.4647,27716.0
2023-02-07 09:40:00,241.71,242.33,241.38,242.19,15129.0,236.3082,236.9144,235.9856,236.7775,15129.0
2023-02-07 09:50:00,242.19,242.39,241.21,241.23,12640.0,236.7775,236.973,235.8194,235.839,12640.0
2023-02-07 10:00:00,241.1,241.45,239.79,239.79,12862.0,235.7119,236.054,234.4311,234.4311,12862.0
2023-02-07 10:10:00,239.76,239.88,238.62,238.78,19160.0,234.4018,234.5191,233.2873,233.4437,19160.0
2023-02-07 10:20:00,238.86,239.28,238.68,238.87,10021.0,233.5219,233.9325,233.3459,233.5317,10021.0
2023-02-07 10:30:00,238.99,239.13,238.43,238.48,9304.0,233.649,233.7859,233.1015,233.1504,9304.0
2023-02-07 10:40:00,238.6,238.82,238.19,238.32,12207.0,233.2677,233.4828,232.8669,232.994,12207.0
2023-02-07 10:50:00,238.36,238.73,237.35,237.72,24984.0,233.0331,233.3948,232.0457,232.4074,24984.0
2023-02-07 11:00:00,237.83,238.05,237.3,237.68,12969.0,232.5149,232.73,231.9968,232.3683,12969.0
2023-02-07 11:10:00,237.78,237.92,237.25,237.42,14602.0,232.4661,232.6029,231.9479,232.1141,14602.0
2023-02-07 11:20:00,237.5,237.71,237.13,237.51,14101.0,232.1923,232.3976,231.8306,232.2021,14101.0
2023-02-07 11:30:00,237.49,237.82,237.32,237.72,54990.0,232.1825,232.5052,232.0163,232.4074,54990.0
2023-02-07 11:40:00,237.68,237.77,237.17,237.18,45256.0,232.3683,232.4563,231.8697,231.8795,45256.0
2023-02-07 11:50:00,237.19,237.33,236.75,237.03,19192.0,231.8892,232.0261,231.4591,231.7328,19192.0
2023-02-07 12:00:00,237.03,237.19,236.45,236.59,12227.0,231.7328,231.8892,231.1658,231.3027,12227.0
2023-02-07 12:10:00,236.68,236.87,236.22,236.51,24734.0,231.3906,231.5764,230.9409,231.2244,24734.0
2023-02-07 12:20:00,236.5,236.5,235.67,236.11,30301.0,231.2147,231.2147,230.4032,230.8334,30301.0
2023-02-07 12:30:00,236.16,236.23,235.79,235.93,7866.0,230.8823,230.9507,230.5205,230.6574,7866.0
2023-02-07 12:40:00,235.96,237.39,235.78,237.31,74490.0,230.6867,232.0848,230.5108,232.0066,74490.0
2023-02-07 12:50:00,237.24,238.7,236.9,238.68,89960.0,231.9381,233.3655,231.6057,233.3459,89960.0
2023-02-07 13:00:00,238.74,239.79,237.85,237.87,29738.0,233.4046,234.4311,232.5345,232.554,29738.0
2023-02-07 13:10:00,237.78,238.03,236.64,237.06,23996.0,232.4661,232.7105,231.3515,231.7622,23996.0
2023-02-07 13:20:00,236.92,237.2,235.56,235.7,15470.0,231.6253,231.899,230.2957,230.4325,15470.0
2023-02-07 13:30:00,235.56,235.56,234.47,235.23,37282.0,230.2957,230.2957,229.23,229.973,37282.0
2023-02-07 13:40:00,235.33,235.98,234.77,235.01,12567.0,230.0708,230.7063,229.5233,229.758,12567.0
2023-02-07 13:50:00,235.0,235.58,234.99,235.22,13892.0,229.7482,230.3152,229.7384,229.9633,13892.0
2023-02-07 14:00:00,235.28,236.61,235.28,236.53,25191.0,230.0219,231.3222,230.0219,231.244,25191.0
2023-02-07 14:10:00,236.52,237.09,236.32,237.02,23627.0,231.2342,231.7915,231.0387,231.723,23627.0
2023-02-07 14:20:00,236.91,237.06,236.6,236.67,25098.0,231.6155,231.7622,231.3124,231.3809,25098.0
2023-02-07 14:30:00,236.67,237.87,236.41,237.17,40351.0,231.3809,232.554,231.1267,231.8697,40351.0
2023-02-07 14:40:00,237.03,237.44,236.77,237.08,20677.0,231.7328,232.1337,231.4786,231.7817,20677.0
2023-02-07 14:50:00,237.13,237.91,237.03,237.73,21066.0,231.8306,232.5932,231.7328,232.4172,21066.0
2023-02-07 15:00:00,237.78,238.12,236.87,236.92,22016.0,232.4661,232.7985,231.5764,231.6253,22016.0
2023-02-07 15:10:00,237.01,237.53,237.0,237.43,33202.0,231.7133,232.2216,231.7035,232.1239,33202.0
2023-02-07 15:20:00,237.39,238.08,237.14,237.98,40338.0,232.0848,232.7594,231.8404,232.6616,40338.0
2023-02-07 15:30:00,237.98,237.98,237.22,237.43,60806.0,232.6616,232.6616,231.9186,232.1239,60806.0
2023-02-07 15:40:00,237.4,238.25,237.27,238.16,61817.0,232.0946,232.9256,231.9675,232.8376,61817.0
2023-02-07 15:50:00,238.1,238.81,237.9,238.4,152959.0,232.7789,233.473,232.5834,233.0722,152959.0
2023-02-08 09:30:00,232.29,235.6,231.39,235.09,28892.0,227.0988,230.3348,226.2189,229.8362,28892.0
2023-02-08 09:40:00,235.44,236.36,235.06,235.27,10634.0,230.1784,231.0778,229.8068,230.0122,10634.0
2023-02-08 09:50:00,234.8,236.67,234.41,236.51,9657.0,229.5527,231.3809,229.1714,231.2244,9657.0
2023-02-08 10:00:00,236.45,236.93,235.99,236.25,13839.0,231.1658,231.6351,230.7161,230.9703,13839.0
2023-02-08 10:10:00,236.29,237.04,236.16,236.84,9259.0,231.0094,231.7426,230.8823,231.5471,9259.0
2023-02-08 10:20:00,236.68,236.68,236.25,236.68,8714.0,231.3906,231.3906,230.9703,231.3906,8714.0
2023-02-08 10:30:00,236.59,236.6,235.94,236.46,15137.0,231.3027,231.3124,230.6672,231.1756,15137.0
2023-02-08 10:40:00,236.5,236.5,235.64,235.64,11367.0,231.2147,231.2147,230.3739,230.3739,11367.0
2023-02-08 10:50:00,235.62,235.62,235.04,235.47,7412.0,230.3543,230.3543,229.7873,230.2077,7412.0
2023-02-08 11:00:00,235.41,235.41,234.79,235.1,9744.0,230.149,230.149,229.5429,229.846,9744.0
2023-02-08 11:10:00,235.18,236.11,234.97,236.0,7990.0,229.9242,230.8334,229.7189,230.7258,7990.0
2023-02-08 11:20:00,235.96,235.96,234.67,234.91,13981.0,230.6867,230.6867,229.4256,229.6602,13981.0
2023-02-08 11:30:00,234.88,234.88,234.0,234.62,10263.0,229.6309,229.6309,228.7705,229.3767,10263.0
2023-02-08 11:40:00,234.66,234.69,234.09,234.15,15273.0,229.4158,229.4451,228.8585,228.9172,15273.0
2023-02-08 11:50:00,234.14,234.54,234.12,234.36,23225.0,228.9074,229.2985,228.8879,229.1225,23225.0
2023-02-08 12:00:00,234.32,234.63,233.87,234.63,19716.0,229.0834,229.3865,228.6434,229.3865,19716.0
2023-02-08 12:10:00,234.76,235.0,234.52,234.78,8269.0,229.5136,229.7482,229.2789,229.5331,8269.0
2023-02-08 12:20:00,234.76,235.91,234.66,235.81,15667.0,229.5136,230.6379,229.4158,230.5401,15667.0
2023-02-08 12:30:00,235.81,236.27,235.76,235.95,17692.0,230.5401,230.9898,230.4912,230.677,17692.0
2023-02-08 12:40:00,235.86,236.52,235.76,236.42,12247.0,230.589,231.2342,230.4912,231.1365,12247.0
2023-02-08 12:50:00,236.47,236.6,236.37,236.53,3711.0,231.1853,231.3124,231.0876,231.244,3711.0
2023-02-08 13:00:00,236.53,237.62,236.51,237.27,11538.0,231.244,232.3096,231.2244,231.9675,11538.0
2023-02-08 13:10:00,237.16,237.36,236.86,236.92,3637.0,231.8599,232.0554,231.5666,231.6253,3637.0
2023-02-08 13:20:00,236.92,237.29,236.51,236.63,5838.0,231.6253,231.987,231.2244,231.3418,5838.0
2023-02-08 13:30:00,236.48,236.76,236.21,236.37,6717.0,231.1951,231.4689,230.9311,231.0876,6717.0
2023-02-08 13:40:00,236.41,236.41,235.94,236.12,16352.0,231.1267,231.1267,230.6672,230.8432,16352.0
2023-02-08 13:50:00,236.06,236.32,235.98,236.09,11484.0,230.7845,231.0387,230.7063,230.8138,11484.0
2023-02-08 14:00:00,236.09,236.41,235.95,236.03,28556.0,230.8138,231.1267,230.677,230.7552,28556.0
2023-02-08 14:10:00,236.1,236.46,236.1,236.35,13074.0,230.8236,231.1756,230.8236,231.068,13074.0
2023-02-08 14:20:00,236.27,236.27,235.92,236.09,9571.0,230.9898,230.9898,230.6476,230.8138,9571.0
2023-02-08 14:30:00,236.21,236.57,236.04,236.04,11611.0,230.9311,231.2831,230.7649,230.7649,11611.0
2023-02-08 14:40:00,236.09,236.25,235.94,236.2,33584.0,230.8138,230.9703,230.6672,230.9214,33584.0
2023-02-08 14:50:00,236.12,236.55,235.99,236.51,7358.0,230.8432,231.2635,230.7161,231.2244,7358.0
2023-02-08 15:00:00,236.53,236.7,236.29,236.57,11409.0,231.244,231.4102,231.0094,231.2831,11409.0
2023-02-08 15:10:00,236.57,236.6,236.11,236.26,11505.0,231.2831,231.3124,230.8334,230.98,11505.0
2023-02-08 15:20:00,236.37,236.93,236.37,236.52,8536.0,231.0876,231.6351,231.0876,231.2342,8536.0
2023-02-08 15:30:00,236.47,236.72,236.03,236.65,17058.0,231.1853,231.4297,230.7552,231.3613,17058.0
2023-02-08 15:40:00,236.63,236.63,235.69,235.76,49325.0,231.3418,231.3418,230.4228,230.4912,49325.0
2023-02-08 15:50:00,235.8,235.99,235.42,235.5,138969.0,230.5303,230.7161,230.1588,230.237,138969.0
2023-02-09 09:30:00,236.61,238.76,235.8,237.66,26386.0,231.3222,233.4242,230.5303,232.3487,26386.0
2023-02-09 09:40:00,237.38,238.19,237.03,237.21,21198.0,232.075,232.8669,231.7328,231.9088,21198.0
2023-02-09 09:50:00,237.37,238.11,237.01,237.18,31888.0,232.0652,232.7887,231.7133,231.8795,31888.0
2023-02-09 10:00:00,237.18,237.56,237.0,237.01,8369.0,231.8795,232.251,231.7035,231.7133,8369.0
2023-02-09 10:10:00,236.86,237.83,236.86,237.79,9807.0,231.5666,232.5149,231.5666,232.4758,9807.0
2023-02-09 10:20:00,237.74,237.74,237.0,237.28,9419.0,232.427,232.427,231.7035,231.9772,9419.0
2023-02-09 10:30:00,237.14,237.45,236.78,236.92,12161.0,231.8404,232.1434,231.4884,231.6253,12161.0
2023-02-09 10:40:00,236.8,237.66,236.7,237.09,9943.0,231.508,232.3487,231.4102,231.7915,9943.0
2023-02-09 10:50:00,237.24,237.43,236.64,237.43,11360.0,231.9381,232.1239,231.3515,232.1239,11360.0
2023-02-09 11:00:00,237.31,237.97,236.97,237.97,10392.0,232.0066,232.6518,231.6742,232.6518,10392.0
2023-02-09 11:10:00,237.83,238.2,236.9,237.12,11082.0,232.5149,232.8767,231.6057,231.8208,11082.0
2023-02-09 11:20:00,237.12,237.13,236.12,236.4,14866.0,231.8208,231.8306,230.8432,231.1169,14866.0
2023-02-09 11:30:00,236.43,236.55,236.12,236.38,12701.0,231.1462,231.2635,230.8432,231.0973,12701.0
2023-02-09 11:40:00,236.36,236.36,235.66,235.91,11635.0,231.0778,231.0778,230.3934,230.6379,11635.0
2023-02-09 11:50:00,235.9,236.14,235.75,235.8,12202.0,230.6281,230.8627,230.4814,230.5303,12202.0
2023-02-09 12:00:00,235.78,236.05,235.66,235.96,8401.0,230.5108,230.7747,230.3934,230.6867,8401.0
2023-02-09 12:10:00,235.91,236.24,235.42,235.91,13681.0,230.6379,230.9605,230.1588,230.6379,13681.0
2023-02-09 12:20:00,236.04,236.24,235.06,235.24,41109.0,230.7649,230.9605,229.8068,229.9828,41109.0
2023-02-09 12:30:00,235.17,235.17,234.45,234.51,23602.0,229.9144,229.9144,229.2105,229.2691,23602.0
2023-02-09 12:40:00,234.48,234.48,233.63,233.76,7356.0,229.2398,229.2398,228.4088,228.5359,7356.0
2023-02-09 12:50:00,233.75,234.31,233.75,234.07,16857.0,228.5261,229.0736,228.5261,228.839,16857.0
2023-02-09 13:00:00,234.02,234.36,233.79,234.12,11614.0,228.7901,229.1225,228.5652,228.8879,11614.0
2023-02-09 13:10:00,234.39,234.75,234.33,234.6,3777.0,229.1518,229.5038,229.0932,229.3571,3777.0
2023-02-09 13:20:00,234.59,234.78,234.3,234.51,7925.0,229.3474,229.5331,229.0638,229.2691,7925.0
2023-02-09 13:30:00,234.46,234.95,234.35,234.4,6134.0,229.2203,229.6993,229.1127,229.1616,6134.0
2023-02-09 13:40:00,234.4,234.4,233.91,234.29,7482.0,229.1616,229.1616,228.6825,229.0541,7482.0
2023-02-09 13:50:00,234.29,234.46,234.13,234.22,4857.0,229.0541,229.2203,228.8976,228.9856,4857.0
2023-02-09 14:00:00,234.28,234.52,233.98,234.37,6458.0,229.0443,229.2789,228.751,229.1323,6458.0
2023-02-09 14:10:00,234.26,234.39,234.14,234.16,4585.0,229.0247,229.1518,228.9074,228.927,4585.0
2023-02-09 14:20:00,234.27,234.31,233.06,233.1,12632.0,229.0345,229.0736,227.8515,227.8906,12632.0
2023-02-09 14:30:00,233.09,233.54,232.81,232.97,13239.0,227.8809,228.3208,227.6071,227.7636,13239.0
2023-02-09 14:40:00,232.96,233.35,232.69,233.16,17287.0,227.7538,228.1351,227.4898,227.9493,17287.0
2023-02-09 14:50:00,233.1,233.1,232.37,232.82,19729.0,227.8906,227.8906,227.177,227.6169,19729.0
2023-02-09 15:00:00,232.77,232.77,232.05,232.27,19556.0,227.568,227.568,226.8641,227.0792,19556.0
2023-02-09 15:10:00,232.28,232.28,231.62,231.81,11721.0,227.089,227.089,226.4437,226.6295,11721.0
2023-02-09 15:20:00,231.87,232.19,231.35,231.38,15711.0,226.6881,227.001,226.1798,226.2091,15711.0
2023-02-09 15:30:00,231.33,231.43,230.83,231.31,21888.0,226.1602,226.258,225.6714,226.1407,21888.0
2023-02-09 15:40:00,231.39,232.08,231.21,231.55,22720.0,226.2189,226.8934,226.0429,226.3753,22720.0
2023-02-09 15:50:00,231.78,232.43,231.33,231.6,96594.0,226.6001,227.2356,226.1602,226.4242,96594.0
2023-02-10 09:30:00,230.17,231.11,229.8,229.91,18694.0,225.0261,225.9451,224.6644,224.7719,18694.0
2023-02-10 09:40:00,229.65,230.68,229.13,230.68,14608.0,224.5178,225.5247,224.0094,225.5247,14608.0
2023-02-10 09:50:00,230.78,231.19,230.31,230.36,9132.0,225.6225,226.0233,225.163,225.2119,9132.0
2023-02-10 10:00:00,230.18,230.78,229.96,230.68,13922.0,225.0359,225.6225,224.8208,225.5247,13922.0
2023-02-10 10:10:00,230.87,232.26,230.77,231.03,30581.0,225.7105,227.0694,225.6127,225.8669,30581.0
2023-02-10 10:20:00,231.03,231.03,229.72,230.11,27537.0,225.8669,225.8669,224.5862,224.9675,27537.0
2023-02-10 10:30:00,230.16,231.42,230.05,230.94,23510.0,225.0164,226.2482,224.9088,225.7789,23510.0
2023-02-10 10:40:00,230.88,230.88,229.85,229.99,36142.0,225.7203,225.7203,224.7133,224.8502,36142.0
2023-02-10 10:50:00,230.0,230.13,229.22,230.12,13605.0,224.8599,224.987,224.0974,224.9772,13605.0
2023-02-10 11:00:00,230.12,230.35,229.43,229.48,30560.0,224.9772,225.2021,224.3027,224.3515,30560.0
2023-02-10 11:10:00,229.52,229.88,228.9,229.28,23469.0,224.3907,224.7426,223.7845,224.156,23469.0
2023-02-10 11:20:00,229.33,230.5,229.06,230.33,35923.0,224.2049,225.3488,223.9409,225.1826,35923.0
2023-02-10 11:30:00,230.33,230.46,229.8,229.82,16384.0,225.1826,225.3096,224.6644,224.684,16384.0
2023-02-10 11:40:00,229.8,230.49,229.67,229.86,16975.0,224.6644,225.339,224.5373,224.7231,16975.0
2023-02-10 11:50:00,229.86,230.22,229.64,230.18,11822.0,224.7231,225.075,224.508,225.0359,11822.0
2023-02-10 12:00:00,230.14,230.29,229.73,230.29,12071.0,224.9968,225.1434,224.596,225.1434,12071.0
2023-02-10 12:10:00,230.52,230.72,229.94,230.11,12225.0,225.3683,225.5638,224.8013,224.9675,12225.0
2023-02-10 12:20:00,230.12,230.62,229.96,230.11,10993.0,224.9772,225.4661,224.8208,224.9675,10993.0
2023-02-10 12:30:00,230.02,230.51,229.91,230.1,9786.0,224.8795,225.3585,224.7719,224.9577,9786.0
2023-02-10 12:40:00,230.1,230.61,230.1,230.37,15558.0,224.9577,225.4563,224.9577,225.2217,15558.0
2023-02-10 12:50:00,230.37,230.64,229.97,230.53,13159.0,225.2217,225.4856,224.8306,225.3781,13159.0
2023-02-10 13:00:00,230.64,230.89,230.63,230.71,9765.0,225.4856,225.73,225.4758,225.5541,9765.0
2023-02-10 13:10:00,230.71,231.44,230.68,231.44,13076.0,225.5541,226.2677,225.5247,226.2677,13076.0
2023-02-10 13:20:00,231.41,231.62,230.8,230.85,12770.0,226.2384,226.4437,225.6421,225.6909,12770.0
2023-02-10 13:30:00,230.8,230.99,230.59,230.85,11878.0,225.6421,225.8278,225.4367,225.6909,11878.0
2023-02-10 13:40:00,230.78,230.84,230.46,230.72,12471.0,225.6225,225.6812,225.3096,225.5638,12471.0
2023-02-10 13:50:00,230.77,230.87,230.15,230.29,10095.0,225.6127,225.7105,225.0066,225.1434,10095.0
2023-02-10 14:00:00,230.37,230.45,229.58,229.81,17995.0,225.2217,225.2999,224.4493,224.6742,17995.0
2023-02-10 14:10:00,229.85,230.17,229.68,229.86,9188.0,224.7133,225.0261,224.5471,224.7231,9188.0
2023-02-10 14:20:00,229.95,229.95,229.47,229.54,9030.0,224.811,224.811,224.3418,224.4102,9030.0
2023-02-10 14:30:00,229.47,230.16,229.4,230.03,13064.0,224.3418,225.0164,224.2733,224.8893,13064.0
2023-02-10 14:40:00,230.04,230.04,229.5,229.9,10695.0,224.899,224.899,224.3711,224.7622,10695.0
2023-02-10 14:50:00,229.9,230.0,229.33,229.49,23222.0,224.7622,224.8599,224.2049,224.3613,23222.0
2023-02-10 15:00:00,229.55,229.9,229.28,229.47,39641.0,224.42,224.7622,224.156,224.3418,39641.0
2023-02-10 15:10:00,229.41,229.43,228.9,229.31,17479.0,224.2831,224.3027,223.7845,224.1853,17479.0
2023-02-10 15:20:00,229.26,229.89,229.18,229.86,13229.0,224.1365,224.7524,224.0583,224.7231,13229.0
2023-02-10 15:30:00,229.88,230.34,229.6,230.2,25063.0,224.7426,225.1923,224.4689,225.0555,25063.0
2023-02-10 15:40:00,230.23,230.38,229.75,230.28,27711.0,225.0848,225.2314,224.6155,225.1337,27711.0
2023-02-10 15:50:00,230.22,230.69,230.02,230.51,103752.0,225.075,225.5345,224.8795,225.3585,103752.0
2023-02-13 09:30:00,231.56,232.82,230.88,231.85,13745.0,226.3851,227.6169,225.7203,226.6686,13745.0
2023-02-13 09:40:00,232.17,233.26,231.5,232.43,11360.0,226.9814,228.0471,226.3264,227.2356,11360.0
2023-02-13 09:50:00,232.51,234.48,232.31,234.09,17819.0,227.3138,229.2398,227.1183,228.8585,17819.0
2023-02-13 10:00:00,234.17,234.58,233.57,234.33,15233.0,228.9367,229.3376,228.3501,229.0932,15233.0
2023-02-13 10:10:00,234.23,234.48,233.74,233.81,9385.0,228.9954,229.2398,228.5163,228.5848,9385.0
2023-02-13 10:20:00,233.85,233.9,233.24,233.52,23455.0,228.6239,228.6728,228.0275,228.3013,23455.0
2023-02-13 10:30:00,233.59,234.0,233.49,233.9,17556.0,228.3697,228.7705,228.2719,228.6728,17556.0
2023-02-13 10:40:00,234.0,234.52,233.9,234.44,29994.0,228.7705,229.2789,228.6728,229.2007,29994.0
2023-02-13 10:50:00,234.61,235.3,234.6,234.83,22263.0,229.3669,230.0415,229.3571,229.582,22263.0
2023-02-13 11:00:00,234.83,235.44,234.49,234.77,54980.0,229.582,230.1784,229.2496,229.5233,54980.0
2023-02-13 11:10:00,234.8,235.28,234.31,235.14,23152.0,229.5527,230.0219,229.0736,229.8851,23152.0
2023-02-13 11:20:00,235.1,235.17,234.05,234.71,15671.0,229.846,229.9144,228.8194,229.4647,15671.0
2023-02-13 11:30:00,234.65,234.85,234.32,234.85,13809.0,229.406,229.6015,229.0834,229.6015,13809.0
2023-02-13 11:40:00,234.93,235.7,234.86,235.38,10560.0,229.6798,230.4325,229.6113,230.1197,10560.0
2023-02-13 11:50:00,235.26,235.26,234.79,235.05,7853.0,230.0024,230.0024,229.5429,229.7971,7853.0
2023-02-13 12:00:00,234.99,235.12,234.81,235.04,10443.0,229.7384,229.8655,229.5624,229.7873,10443.0
2023-02-13 12:10:00,235.04,235.07,234.65,234.96,13067.0,229.7873,229.8166,229.406,229.7091,13067.0
2023-02-13 12:20:00,234.89,234.89,234.54,234.68,39550.0,229.6406,229.6406,229.2985,229.4353,39550.0
2023-02-13 12:30:00,234.7,234.83,234.1,234.19,52522.0,229.4549,229.582,228.8683,228.9563,52522.0
2023-02-13 12:40:00,234.26,234.43,233.48,233.48,28610.0,229.0247,229.1909,228.2622,228.2622,28610.0
2023-02-13 12:50:00,233.52,234.04,233.19,233.9,12645.0,228.3013,228.8096,227.9786,228.6728,12645.0
2023-02-13 13:00:00,233.91,234.12,233.37,233.37,10282.0,228.6825,228.8879,228.1546,228.1546,10282.0
2023-02-13 13:10:00,233.38,233.7,233.0,233.47,10416.0,228.1644,228.4772,227.7929,228.2524,10416.0
2023-02-13 13:20:00,233.36,234.1,233.18,233.67,10741.0,228.1448,228.8683,227.9689,228.4479,10741.0
2023-02-13 13:30:00,233.9,234.01,233.62,233.74,9243.0,228.6728,228.7803,228.399,228.5163,9243.0
2023-02-13 13:40:00,233.72,233.88,233.5,233.82,10035.0,228.4968,228.6532,228.2817,228.5946,10035.0
2023-02-13 13:50:00,233.89,233.89,233.02,233.25,48289.0,228.663,228.663,227.8124,228.0373,48289.0
2023-02-13 14:00:00,233.4,233.4,232.92,232.95,15446.0,228.1839,228.1839,227.7147,227.744,15446.0
2023-02-13 14:10:00,232.99,233.17,232.65,233.09,12585.0,227.7831,227.9591,227.4507,227.8809,12585.0
2023-02-13 14:20:00,233.09,233.09,232.62,232.64,16085.0,227.8809,227.8809,227.4214,227.4409,16085.0
2023-02-13 14:30:00,232.72,233.19,232.71,232.85,12115.0,227.5191,227.9786,227.5094,227.6462,12115.0
2023-02-13 14:40:00,232.8,232.8,232.26,232.32,15712.0,227.5974,227.5974,227.0694,227.1281,15712.0
2023-02-13 14:50:00,232.31,232.68,232.06,232.16,15897.0,227.1183,227.48,226.8739,226.9717,15897.0
2023-02-13 15:00:00,232.16,232.63,231.73,232.59,45999.0,226.9717,227.4312,226.5513,227.392,45999.0
2023-02-13 15:10:00,232.61,232.61,231.97,232.33,23429.0,227.4116,227.4116,226.7859,227.1379,23429.0
2023-02-13 15:20:00,232.4,233.04,232.34,232.48,33440.0,227.2063,227.832,227.1476,227.2845,33440.0
2023-02-13 15:30:00,232.48,233.25,232.36,233.22,27207.0,227.2845,228.0373,227.1672,228.008,27207.0
2023-02-13 15:40:00,233.13,233.22,232.7,233.01,48258.0,227.92,228.008,227.4996,227.8027,48258.0
2023-02-13 15:50:00,232.95,233.23,232.66,233.12,117874.0,227.744,228.0177,227.4605,227.9102,117874.0
2023-02-14 09:30:00,231.95,232.2,230.71,231.16,31364.0,226.7663,227.0108,225.5541,225.994,31364.0
2023-02-14 09:40:00,231.16,231.81,230.89,231.36,18989.0,225.994,226.6295,225.73,226.1895,18989.0
2023-02-14 09:50:00,231.37,232.85,231.0,232.45,25215.0,226.1993,227.6462,225.8376,227.2552,25215.0
2023-02-14 10:00:00,232.65,233.0,232.54,232.83,13522.0,227.4507,227.7929,227.3432,227.6267,13522.0
2023-02-14 10:10:00,232.95,233.89,232.95,233.38,20532.0,227.744,228.663,227.744,228.1644,20532.0
2023-02-14 10:20:00,233.38,233.57,232.64,232.64,14624.0,228.1644,228.3501,227.4409,227.4409,14624.0
2023-02-14 10:30:00,232.59,232.7,231.2,231.2,10950.0,227.392,227.4996,226.0331,226.0331,10950.0
2023-02-14 10:40:00,231.04,231.52,230.79,231.28,12409.0,225.8767,226.346,225.6323,226.1113,12409.0
2023-02-14 10:50:00,231.15,231.65,230.91,231.37,7561.0,225.9842,226.4731,225.7496,226.1993,7561.0
2023-02-14 11:00:00,231.28,231.78,231.28,231.41,10207.0,226.1113,226.6001,226.1113,226.2384,10207.0
2023-02-14 11:10:00,231.57,231.82,231.4,231.58,5790.0,226.3948,226.6393,226.2286,226.4046,5790.0
2023-02-14 11:20:00,231.92,231.99,230.57,230.57,11870.0,226.737,226.8055,225.4172,225.4172,11870.0
2023-02-14 11:30:00,230.43,230.68,230.05,230.54,5821.0,225.2803,225.5247,224.9088,225.3879,5821.0
2023-02-14 11:40:00,230.41,231.01,230.32,230.72,8173.0,225.2608,225.8474,225.1728,225.5638,8173.0
2023-02-14 11:50:00,230.81,230.82,230.02,230.44,22023.0,225.6518,225.6616,224.8795,225.2901,22023.0
2023-02-14 12:00:00,230.31,230.72,230.19,230.59,12353.0,225.163,225.5638,225.0457,225.4367,12353.0
2023-02-14 12:10:00,230.67,231.5,230.6,231.5,8116.0,225.515,226.3264,225.4465,226.3264,8116.0
2023-02-14 12:20:00,231.54,232.2,231.46,231.71,7704.0,226.3655,227.0108,226.2873,226.5317,7704.0
2023-02-14 12:30:00,231.68,232.57,231.68,232.26,8410.0,226.5024,227.3725,226.5024,227.0694,8410.0
2023-02-14 12:40:00,232.28,232.42,232.02,232.11,11381.0,227.089,227.2258,226.8348,226.9228,11381.0
2023-02-14 12:50:00,231.99,232.53,231.9,232.41,6723.0,226.8055,227.3334,226.7175,227.2161,6723.0
2023-02-14 13:00:00,232.3,233.94,232.28,233.25,36279.0,227.1085,228.7119,227.089,228.0373,36279.0
2023-02-14 13:10:00,233.2,233.78,233.03,233.4,15945.0,227.9884,228.5555,227.8222,228.1839,15945.0
2023-02-14 13:20:00,233.41,233.64,232.91,232.96,10461.0,228.1937,228.4186,227.7049,227.7538,10461.0
2023-02-14 13:30:00,232.97,233.52,232.96,233.21,9472.0,227.7636,228.3013,227.7538,227.9982,9472.0
2023-02-14 13:40:00,233.28,233.31,232.87,233.24,10893.0,228.0666,228.096,227.6658,228.0275,10893.0
2023-02-14 13:50:00,233.27,233.28,232.6,232.69,10505.0,228.0569,228.0666,227.4018,227.4898,10505.0
2023-02-14 14:00:00,232.7,233.04,232.23,232.39,14880.0,227.4996,227.832,227.0401,227.1965,14880.0
2023-02-14 14:10:00,232.44,232.62,232.35,232.56,15397.0,227.2454,227.4214,227.1574,227.3627,15397.0
2023-02-14 14:20:00,232.48,233.12,232.45,232.98,11129.0,227.2845,227.9102,227.2552,227.7733,11129.0
2023-02-14 14:30:00,232.99,233.06,232.68,233.0,12085.0,227.7831,227.8515,227.48,227.7929,12085.0
2023-02-14 14:40:00,233.0,233.06,232.52,232.52,10837.0,227.7929,227.8515,227.3236,227.3236,10837.0
2023-02-14 14:50:00,232.65,232.86,232.16,232.46,26272.0,227.4507,227.656,226.9717,227.265,26272.0
2023-02-14 15:00:00,232.54,232.79,232.32,232.58,7814.0,227.3432,227.5876,227.1281,227.3823,7814.0
2023-02-14 15:10:00,232.53,232.79,232.17,232.49,14931.0,227.3334,227.5876,226.9814,227.2943,14931.0
2023-02-14 15:20:00,232.51,232.81,232.44,232.44,15836.0,227.3138,227.6071,227.2454,227.2454,15836.0
2023-02-14 15:30:00,232.42,232.55,231.98,232.42,28152.0,227.2258,227.3529,226.7957,227.2258,28152.0
2023-02-14 15:40:00,232.42,232.48,232.1,232.3,39822.0,227.2258,227.2845,226.913,227.1085,39822.0
2023-02-14 15:50:00,232.22,232.82,231.64,231.88,130309.0,227.0303,227.6169,226.4633,226.6979,130309.0
2023-02-15 09:30:00,231.66,231.87,229.73,230.17,33973.0,226.4828,226.6881,224.596,225.0261,33973.0
2023-02-15 09:40:00,230.59,231.14,230.39,230.91,17129.0,225.4367,225.9745,225.2412,225.7496,17129.0
2023-02-15 09:50:00,231.03,231.35,229.29,229.65,16120.0,225.8669,226.1798,224.1658,224.5178,16120.0
2023-02-15 10:00:00,229.65,230.47,229.27,230.19,28341.0,224.5178,225.3194,224.1462,225.0457,28341.0
2023-02-15 10:10:00,230.21,230.47,229.31,230.37,19347.0,225.0652,225.3194,224.1853,225.2217,19347.0
2023-02-15 10:20:00,230.38,230.51,229.94,230.05,17600.0,225.2314,225.3585,224.8013,224.9088,17600.0
2023-02-15 10:30:00,230.03,230.97,230.03,230.46,34917.0,224.8893,225.8083,224.8893,225.3096,34917.0
2023-02-15 10:40:00,230.49,230.72,230.22,230.49,30378.0,225.339,225.5638,225.075,225.339,30378.0
2023-02-15 10:50:00,230.49,230.68,230.14,230.34,31872.0,225.339,225.5247,224.9968,225.1923,31872.0
2023-02-15 11:00:00,230.31,231.19,230.23,230.75,47053.0,225.163,226.0233,225.0848,225.5932,47053.0
2023-02-15 11:10:00,230.75,231.06,230.51,230.66,37589.0,225.5932,225.8962,225.3585,225.5052,37589.0
2023-02-15 11:20:00,230.73,231.47,230.41,231.45,41491.0,225.5736,226.2971,225.2608,226.2775,41491.0
2023-02-15 11:30:00,231.47,232.48,231.24,231.98,22849.0,226.2971,227.2845,226.0722,226.7957,22849.0
2023-02-15 11:40:00,232.06,232.18,231.67,231.94,18095.0,226.8739,226.9912,226.4926,226.7566,18095.0
2023-02-15 11:50:00,232.0,232.19,231.5,231.51,9321.0,226.8152,227.001,226.3264,226.3362,9321.0
2023-02-15 12:00:00,231.52,231.52,230.9,231.25,15140.0,226.346,226.346,225.7398,226.082,15140.0
2023-02-15 12:10:00,231.25,231.28,230.62,231.13,27567.0,226.082,226.1113,225.4661,225.9647,27567.0
2023-02-15 12:20:00,231.06,231.06,230.38,230.71,21562.0,225.8962,225.8962,225.2314,225.5541,21562.0
2023-02-15 12:30:00,230.83,231.13,230.72,230.96,16900.0,225.6714,225.9647,225.5638,225.7985,16900.0
2023-02-15 12:40:00,231.04,232.81,230.94,232.58,48225.0,225.8767,227.6071,225.7789,227.3823,48225.0
2023-02-15 12:50:00,232.59,232.61,232.11,232.21,28227.0,227.392,227.4116,226.9228,227.0205,28227.0
2023-02-15 13:00:00,232.27,232.67,232.14,232.56,21287.0,227.0792,227.4703,226.9521,227.3627,21287.0
2023-02-15 13:10:00,232.59,232.69,232.37,232.55,13554.0,227.392,227.4898,227.177,227.3529,13554.0
2023-02-15 13:20:00,232.54,234.15,232.44,233.47,134776.0,227.3432,228.9172,227.2454,228.2524,134776.0
2023-02-15 13:30:00,233.43,233.63,233.2,233.22,31178.0,228.2133,228.4088,227.9884,228.008,31178.0
2023-02-15 13:40:00,233.26,234.13,233.25,233.99,32362.0,228.0471,228.8976,228.0373,228.7608,32362.0
2023-02-15 13:50:00,233.94,234.02,233.45,233.57,36627.0,228.7119,228.7901,228.2328,228.3501,36627.0
2023-02-15 14:00:00,233.58,233.58,233.03,233.33,27543.0,228.3599,228.3599,227.8222,228.1155,27543.0
2023-02-15 14:10:00,233.32,233.56,233.16,233.21,10462.0,228.1057,228.3404,227.9493,227.9982,10462.0
2023-02-15 14:20:00,233.15,233.59,232.93,233.1,23749.0,227.9395,228.3697,227.7244,227.8906,23749.0
2023-02-15 14:30:00,233.1,233.29,232.85,233.29,18738.0,227.8906,228.0764,227.6462,228.0764,18738.0
2023-02-15 14:40:00,233.18,233.37,232.92,233.01,16603.0,227.9689,228.1546,227.7147,227.8027,16603.0
2023-02-15 14:50:00,233.01,233.42,233.0,233.13,14638.0,227.8027,228.2035,227.7929,227.92,14638.0
2023-02-15 15:00:00,233.11,233.57,233.01,233.56,17559.0,227.9004,228.3501,227.8027,228.3404,17559.0
2023-02-15 15:10:00,233.58,233.59,232.6,232.63,20802.0,228.3599,228.3697,227.4018,227.4312,20802.0
2023-02-15 15:20:00,232.65,233.1,232.65,232.73,20371.0,227.4507,227.8906,227.4507,227.5289,20371.0
2023-02-15 15:30:00,232.74,232.98,232.33,232.51,31861.0,227.5387,227.7733,227.1379,227.3138,31861.0
2023-02-15 15:40:00,232.47,232.61,232.17,232.51,42486.0,227.2747,227.4116,226.9814,227.3138,42486.0
2023-02-15 15:50:00,232.56,232.74,232.3,232.72,147265.0,227.3627,227.5387,227.1085,227.5191,147265.0
2023-02-16 09:30:00,228.0,229.2,227.03,227.68,42594.0,222.9046,224.0778,221.9563,222.5918,42594.0
2023-02-16 09:40:00,227.87,228.06,227.2,227.72,27569.0,222.7775,222.9633,222.1225,222.6309,27569.0
2023-02-16 09:50:00,227.53,228.18,227.12,227.27,17553.0,222.4451,223.0806,222.0443,222.1909,17553.0
2023-02-16 10:00:00,227.28,228.13,227.28,227.85,31116.0,222.2007,223.0317,222.2007,222.758,31116.0
2023-02-16 10:10:00,227.86,228.46,227.79,228.46,11045.0,222.7678,223.3543,222.6993,223.3543,11045.0
2023-02-16 10:20:00,228.5,228.68,228.16,228.34,14842.0,223.3935,223.5694,223.061,223.237,14842.0
2023-02-16 10:30:00,228.39,228.52,227.99,228.01,14329.0,223.2859,223.413,222.8948,222.9144,14329.0
2023-02-16 10:40:00,227.96,228.83,227.77,228.75,21509.0,222.8655,223.7161,222.6798,223.6379,21509.0
2023-02-16 10:50:00,228.82,229.21,228.57,229.13,26191.0,223.7063,224.0876,223.4619,224.0094,26191.0
2023-02-16 11:00:00,229.15,229.69,228.87,229.09,34863.0,224.0289,224.5569,223.7552,223.9703,34863.0
2023-02-16 11:10:00,229.25,229.64,229.14,229.15,13337.0,224.1267,224.508,224.0191,224.0289,13337.0
2023-02-16 11:20:00,229.19,229.24,228.78,229.05,21069.0,224.068,224.1169,223.6672,223.9312,21069.0
2023-02-16 11:30:00,229.11,229.12,228.49,228.83,28454.0,223.9898,223.9996,223.3837,223.7161,28454.0
2023-02-16 11:40:00,228.84,229.45,228.84,229.27,15226.0,223.7259,224.3222,223.7259,224.1462,15226.0
2023-02-16 11:50:00,229.24,229.35,228.88,228.88,11872.0,224.1169,224.2245,223.765,223.765,11872.0
2023-02-16 12:00:00,228.94,229.11,228.79,229.02,11846.0,223.8236,223.9898,223.677,223.9018,11846.0
2023-02-16 12:10:00,229.01,229.24,228.75,228.77,11701.0,223.8921,224.1169,223.6379,223.6574,11701.0
2023-02-16 12:20:00,228.8,229.47,228.8,229.15,14199.0,223.6867,224.3418,223.6867,224.0289,14199.0
2023-02-16 12:30:00,229.12,229.65,229.11,229.61,20362.0,223.9996,224.5178,223.9898,224.4786,20362.0
2023-02-16 12:40:00,229.55,230.1,229.47,230.04,14106.0,224.42,224.9577,224.3418,224.899,14106.0
2023-02-16 12:50:00,230.08,230.13,229.79,229.79,15704.0,224.9381,224.987,224.6546,224.6546,15704.0
2023-02-16 13:00:00,230.0,230.7,230.0,230.49,24438.0,224.8599,225.5443,224.8599,225.339,24438.0
2023-02-16 13:10:00,230.44,230.47,230.08,230.19,18177.0,225.2901,225.3194,224.9381,225.0457,18177.0
2023-02-16 13:20:00,230.19,230.19,229.87,229.88,10782.0,225.0457,225.0457,224.7328,224.7426,10782.0
2023-02-16 13:30:00,229.88,230.47,229.87,230.35,16493.0,224.7426,225.3194,224.7328,225.2021,16493.0
2023-02-16 13:40:00,230.34,230.52,230.1,230.24,20941.0,225.1923,225.3683,224.9577,225.0946,20941.0
2023-02-16 13:50:00,230.16,230.21,229.88,230.06,11976.0,225.0164,225.0652,224.7426,224.9186,11976.0
2023-02-16 14:00:00,230.12,230.4,230.06,230.34,14062.0,224.9772,225.251,224.9186,225.1923,14062.0
2023-02-16 14:10:00,230.34,230.49,230.17,230.31,12085.0,225.1923,225.339,225.0261,225.163,12085.0
2023-02-16 14:20:00,230.26,230.36,230.13,230.24,33475.0,225.1141,225.2119,224.987,225.0946,33475.0
2023-02-16 14:30:00,230.28,230.7,230.28,230.55,15472.0,225.1337,225.5443,225.1337,225.3976,15472.0
2023-02-16 14:40:00,230.5,230.58,230.14,230.29,26719.0,225.3488,225.427,224.9968,225.1434,26719.0
2023-02-16 14:50:00,230.26,230.45,230.17,230.2,24991.0,225.1141,225.2999,225.0261,225.0555,24991.0
2023-02-16 15:00:00,230.17,230.31,229.48,230.05,28552.0,225.0261,225.163,224.3515,224.9088,28552.0
2023-02-16 15:10:00,230.06,230.06,228.76,229.09,46858.0,224.9186,224.9186,223.6476,223.9703,46858.0
2023-02-16 15:20:00,229.0,229.0,227.99,228.12,71621.0,223.8823,223.8823,222.8948,223.0219,71621.0
2023-02-16 15:30:00,228.12,228.17,227.01,227.81,95558.0,223.0219,223.0708,221.9367,222.7189,95558.0
2023-02-16 15:40:00,227.77,227.92,227.4,227.59,38178.0,222.6798,222.8264,222.318,222.5038,38178.0
2023-02-16 15:50:00,227.53,227.77,226.89,227.13,107337.0,222.4451,222.6798,221.8194,222.0541,107337.0
2023-02-17 09:30:00,226.15,227.0,225.68,226.14,45579.0,221.096,221.927,220.6365,221.0862,45579.0
2023-02-17 09:40:00,226.2,226.27,224.84,224.86,21007.0,221.1449,221.2133,219.8152,219.8348,21007.0
2023-02-17 09:50:00,224.93,225.21,224.25,224.45,25870.0,219.9032,220.177,219.2384,219.434,25870.0
2023-02-17 10:00:00,224.53,225.53,224.53,224.97,49652.0,219.5122,220.4898,219.5122,219.9423,49652.0
2023-02-17 10:10:00,224.9,225.85,224.74,225.67,32937.0,219.8739,220.8027,219.7175,220.6267,32937.0
2023-02-17 10:20:00,225.72,226.05,225.13,225.15,28080.0,220.6756,220.9982,220.0988,220.1183,28080.0
2023-02-17 10:30:00,225.15,226.29,225.15,226.02,10801.0,220.1183,221.2328,220.1183,220.9689,10801.0
2023-02-17 10:40:00,225.88,225.89,225.46,225.63,12239.0,220.832,220.8418,220.4214,220.5876,12239.0
2023-02-17 10:50:00,225.63,225.91,225.54,225.63,9579.0,220.5876,220.8613,220.4996,220.5876,9579.0
2023-02-17 11:00:00,225.54,225.75,225.23,225.56,13498.0,220.4996,220.7049,220.1965,220.5192,13498.0
2023-02-17 11:10:00,225.63,225.99,225.62,225.88,13763.0,220.5876,220.9395,220.5778,220.832,13763.0
2023-02-17 11:20:00,225.84,225.84,224.47,224.8,23451.0,220.7929,220.7929,219.4535,219.7761,23451.0
2023-02-17 11:30:00,224.8,225.56,224.71,225.49,16563.0,219.7761,220.5192,219.6882,220.4507,16563.0
2023-02-17 11:40:00,225.59,226.18,225.59,225.87,10290.0,220.5485,221.1253,220.5485,220.8222,10290.0
2023-02-17 11:50:00,225.76,225.86,225.5,225.82,15838.0,220.7147,220.8125,220.4605,220.7733,15838.0
2023-02-17 12:00:00,225.85,226.79,225.81,226.79,9849.0,220.8027,221.7217,220.7636,221.7217,9849.0
2023-02-17 12:10:00,226.74,227.13,226.73,226.85,11071.0,221.6728,222.0541,221.663,221.7803,11071.0
2023-02-17 12:20:00,226.85,227.34,226.85,227.19,16484.0,221.7803,222.2594,221.7803,222.1127,16484.0
2023-02-17 12:30:00,227.11,227.4,226.97,226.97,14850.0,222.0345,222.318,221.8976,221.8976,14850.0
2023-02-17 12:40:00,226.98,227.23,226.9,226.98,20635.0,221.9074,222.1518,221.8292,221.9074,20635.0
2023-02-17 12:50:00,227.05,227.08,226.61,226.7,10963.0,221.9759,222.0052,221.5457,221.6337,10963.0
2023-02-17 13:00:00,226.73,227.17,226.69,227.1,17089.0,221.663,222.0932,221.6239,222.0247,17089.0
2023-02-17 13:10:00,227.13,227.31,226.92,227.22,14054.0,222.0541,222.23,221.8488,222.1421,14054.0
2023-02-17 13:20:00,227.16,227.16,226.73,227.05,12691.0,222.0834,222.0834,221.663,221.9759,12691.0
2023-02-17 13:30:00,227.07,227.08,226.88,226.93,14054.0,221.9954,222.0052,221.8097,221.8585,14054.0
2023-02-17 13:40:00,226.89,227.08,226.85,226.92,7457.0,221.8194,222.0052,221.7803,221.8488,7457.0
2023-02-17 13:50:00,226.87,227.13,226.62,227.06,9298.0,221.7999,222.0541,221.5555,221.9856,9298.0
2023-02-17 14:00:00,227.14,227.2,226.98,227.09,13207.0,222.0638,222.1225,221.9074,222.015,13207.0
2023-02-17 14:10:00,227.08,227.23,226.94,226.96,12333.0,222.0052,222.1518,221.8683,221.8879,12333.0
2023-02-17 14:20:00,226.92,227.51,226.92,227.22,12022.0,221.8488,222.4256,221.8488,222.1421,12022.0
2023-02-17 14:30:00,227.22,227.44,227.05,227.16,18803.0,222.1421,222.3571,221.9759,222.0834,18803.0
2023-02-17 14:40:00,227.15,227.31,226.92,227.28,20692.0,222.0736,222.23,221.8488,222.2007,20692.0
2023-02-17 14:50:00,227.28,227.57,227.27,227.42,28107.0,222.2007,222.4842,222.1909,222.3376,28107.0
2023-02-17 15:00:00,227.42,227.6,227.17,227.53,30655.0,222.3376,222.5136,222.0932,222.4451,30655.0
2023-02-17 15:10:00,227.52,227.61,227.01,227.26,43950.0,222.4354,222.5233,221.9367,222.1812,43950.0
2023-02-17 15:20:00,227.26,227.33,226.92,227.02,38615.0,222.1812,222.2496,221.8488,221.9465,38615.0
2023-02-17 15:30:00,226.96,228.21,226.94,227.64,32356.0,221.8879,223.1099,221.8683,222.5527,32356.0
2023-02-17 15:40:00,227.63,227.97,227.36,227.37,33333.0,222.5429,222.8753,222.2789,222.2887,33333.0
2023-02-17 15:50:00,227.59,228.01,227.22,228.0,150817.0,222.5038,222.9144,222.1421,222.9046,150817.0
2023-02-21 09:30:00,226.45,227.34,224.68,224.8,29843.0,221.3893,222.2594,219.6588,219.7761,29843.0
2023-02-21 09:40:00,224.8,225.34,223.3,223.75,40547.0,219.7761,220.3041,218.3097,218.7496,40547.0
2023-02-21 09:50:00,223.91,224.19,223.22,223.35,24714.0,218.906,219.1798,218.2314,218.3585,24714.0
2023-02-21 10:00:00,223.23,223.23,222.67,222.71,30325.0,218.2412,218.2412,217.6937,217.7328,30325.0
2023-02-21 10:10:00,222.76,223.18,222.18,222.23,39237.0,217.7817,218.1923,217.2147,217.2636,39237.0
2023-02-21 10:20:00,222.32,222.67,221.79,221.9,42645.0,217.3516,217.6937,216.8334,216.9409,42645.0
2023-02-21 10:30:00,221.97,222.35,221.61,221.73,35212.0,217.0094,217.3809,216.6574,216.7747,35212.0
2023-02-21 10:40:00,221.84,222.98,221.79,222.38,208461.0,216.8823,217.9968,216.8334,217.4102,208461.0
2023-02-21 10:50:00,222.4,222.5,221.69,222.33,15916.0,217.4298,217.5275,216.7356,217.3613,15916.0
2023-02-21 11:00:00,222.57,223.12,221.86,222.94,31231.0,217.596,218.1337,216.9018,217.9577,31231.0
2023-02-21 11:10:00,223.03,223.41,222.56,223.41,37936.0,218.0457,218.4172,217.5862,218.4172,37936.0
2023-02-21 11:20:00,223.42,223.53,222.95,223.14,12588.0,218.427,218.5345,217.9675,218.1532,12588.0
2023-02-21 11:30:00,222.98,223.29,222.48,222.51,32749.0,217.9968,218.2999,217.508,217.5373,32749.0
2023-02-21 11:40:00,222.65,223.18,222.64,222.94,9773.0,217.6742,218.1923,217.6644,217.9577,9773.0
2023-02-21 11:50:00,223.01,223.11,222.69,222.79,10131.0,218.0261,218.1239,217.7133,217.8111,10131.0
2023-02-21 12:00:00,222.69,223.23,222.69,222.99,8161.0,217.7133,218.2412,217.7133,218.0066,8161.0
2023-02-21 12:10:00,223.02,223.02,222.46,222.72,11952.0,218.0359,218.0359,217.4884,217.7426,11952.0
2023-02-21 12:20:00,222.61,222.61,222.05,222.16,9296.0,217.6351,217.6351,217.0876,217.1951,9296.0
2023-02-21 12:30:00,222.21,222.45,222.08,222.37,223836.0,217.244,217.4787,217.1169,217.4004,223836.0
2023-02-21 12:40:00,222.5,223.08,222.45,223.08,81049.0,217.5275,218.0946,217.4787,218.0946,81049.0
2023-02-21 12:50:00,223.19,223.23,222.8,223.0,13076.0,218.2021,218.2412,217.8208,218.0164,13076.0
2023-02-21 13:00:00,222.96,223.23,222.93,223.0,12260.0,217.9773,218.2412,217.9479,218.0164,12260.0
2023-02-21 13:10:00,222.95,223.39,222.87,223.24,13388.0,217.9675,218.3976,217.8893,218.251,13388.0
2023-02-21 13:20:00,223.13,223.48,223.0,223.08,88159.0,218.1435,218.4856,218.0164,218.0946,88159.0
2023-02-21 13:30:00,222.94,223.1,222.73,222.88,10649.0,217.9577,218.1141,217.7524,217.899,10649.0
2023-02-21 13:40:00,222.8,223.19,222.72,223.05,12524.0,217.8208,218.2021,217.7426,218.0652,12524.0
2023-02-21 13:50:00,223.0,223.29,222.92,223.25,7134.0,218.0164,218.2999,217.9382,218.2608,7134.0
2023-02-21 14:00:00,223.21,223.27,222.63,222.66,13672.0,218.2217,218.2803,217.6546,217.684,13672.0
2023-02-21 14:10:00,222.7,223.16,222.65,223.12,19649.0,217.7231,218.1728,217.6742,218.1337,19649.0
2023-02-21 14:20:00,223.12,223.36,223.0,223.25,10957.0,218.1337,218.3683,218.0164,218.2608,10957.0
2023-02-21 14:30:00,223.25,223.81,223.22,223.77,13152.0,218.2608,218.8083,218.2314,218.7692,13152.0
2023-02-21 14:40:00,223.77,224.07,223.4,223.89,8912.0,218.7692,219.0625,218.4074,218.8865,8912.0
2023-02-21 14:50:00,223.97,223.98,223.5,223.78,12241.0,218.9647,218.9745,218.5052,218.7789,12241.0
2023-02-21 15:00:00,223.84,224.03,223.78,223.89,53957.0,218.8376,219.0233,218.7789,218.8865,53957.0
2023-02-21 15:10:00,223.78,223.87,223.5,223.71,10027.0,218.7789,218.8669,218.5052,218.7105,10027.0
2023-02-21 15:20:00,223.64,223.81,223.17,223.28,19270.0,218.6421,218.8083,218.1826,218.2901,19270.0
2023-02-21 15:30:00,223.24,223.64,222.95,222.95,29949.0,218.251,218.6421,217.9675,217.9675,29949.0
2023-02-21 15:40:00,222.98,223.46,222.97,223.37,39828.0,217.9968,218.4661,217.987,218.3781,39828.0
2023-02-21 15:50:00,223.4,223.6,222.83,223.25,99562.0,218.4074,218.603,217.8502,218.2608,99562.0
2023-02-22 09:30:00,224.78,224.78,222.58,223.6,156222.0,219.7566,219.7566,217.6058,218.603,156222.0
2023-02-22 09:40:00,223.67,224.05,223.25,223.49,42125.0,218.6714,219.0429,218.2608,218.4954,42125.0
2023-02-22 09:50:00,223.49,223.67,222.87,223.11,25496.0,218.4954,218.6714,217.8893,218.1239,25496.0
2023-02-22 10:00:00,223.25,223.48,222.77,223.23,6378.0,218.2608,218.4856,217.7915,218.2412,6378.0
2023-02-22 10:10:00,223.23,223.59,222.89,223.2,16371.0,218.2412,218.5932,217.9088,218.2119,16371.0
2023-02-22 10:20:00,223.29,223.94,223.29,223.52,18575.0,218.2999,218.9354,218.2999,218.5247,18575.0
2023-02-22 10:30:00,223.42,223.56,222.69,222.79,23819.0,218.427,218.5639,217.7133,217.8111,23819.0
2023-02-22 10:40:00,222.87,223.44,222.87,223.17,14742.0,217.8893,218.4465,217.8893,218.1826,14742.0
2023-02-22 10:50:00,223.4,223.64,223.22,223.34,19216.0,218.4074,218.6421,218.2314,218.3488,19216.0
2023-02-22 11:00:00,223.49,223.75,223.2,223.36,17296.0,218.4954,218.7496,218.2119,218.3683,17296.0
2023-02-22 11:10:00,223.43,223.54,223.0,223.24,20059.0,218.4368,218.5443,218.0164,218.251,20059.0
2023-02-22 11:20:00,223.25,223.76,223.24,223.75,11019.0,218.2608,218.7594,218.251,218.7496,11019.0
2023-02-22 11:30:00,223.9,224.28,223.81,223.81,6890.0,218.8963,219.2678,218.8083,218.8083,6890.0
2023-02-22 11:40:00,223.71,224.05,223.7,223.79,10232.0,218.7105,219.0429,218.7007,218.7887,10232.0
2023-02-22 11:50:00,223.84,224.01,223.54,223.81,9809.0,218.8376,219.0038,218.5443,218.8083,9809.0
2023-02-22 12:00:00,223.91,223.95,223.61,223.85,10279.0,218.906,218.9451,218.6127,218.8474,10279.0
2023-02-22 12:10:00,223.77,224.35,223.72,224.24,4452.0,218.7692,219.3362,218.7203,219.2287,4452.0
2023-02-22 12:20:00,224.24,224.54,223.0,224.26,418193.0,219.2287,219.5219,218.0164,219.2482,418193.0
2023-02-22 12:30:00,224.35,224.61,224.02,224.22,23389.0,219.3362,219.5904,219.0136,219.2091,23389.0
2023-02-22 12:40:00,224.28,224.9,224.25,224.32,14937.0,219.2678,219.8739,219.2384,219.3069,14937.0
2023-02-22 12:50:00,224.33,224.39,223.62,223.67,22771.0,219.3166,219.3753,218.6225,218.6714,22771.0
2023-02-22 13:00:00,223.63,224.08,223.47,224.02,10337.0,218.6323,219.0722,218.4759,219.0136,10337.0
2023-02-22 13:10:00,224.01,224.13,223.52,224.11,13281.0,219.0038,219.1211,218.5247,219.1016,13281.0
2023-02-22 13:20:00,223.99,224.29,223.93,224.08,10471.0,218.9842,219.2775,218.9256,219.0722,10471.0
2023-02-22 13:30:00,224.09,224.14,223.83,224.0,15059.0,219.082,219.1309,218.8278,218.994,15059.0
2023-02-22 13:40:00,223.98,224.15,223.83,224.09,10822.0,218.9745,219.1407,218.8278,219.082,10822.0
2023-02-22 13:50:00,224.05,224.13,223.83,223.93,10924.0,219.0429,219.1211,218.8278,218.9256,10924.0
2023-02-22 14:00:00,223.95,224.22,222.87,223.02,28273.0,218.9451,219.2091,217.8893,218.0359,28273.0
2023-02-22 14:10:00,223.1,223.26,222.28,222.76,17239.0,218.1141,218.2706,217.3125,217.7817,17239.0
2023-02-22 14:20:00,222.87,223.09,222.42,222.63,50143.0,217.8893,218.1044,217.4493,217.6546,50143.0
2023-02-22 14:30:00,222.67,223.16,222.5,222.85,15600.0,217.6937,218.1728,217.5275,217.8697,15600.0
2023-02-22 14:40:00,222.91,223.32,222.5,223.32,18616.0,217.9284,218.3292,217.5275,218.3292,18616.0
2023-02-22 14:50:00,223.36,223.36,222.42,222.49,8884.0,218.3683,218.3683,217.4493,217.5178,8884.0
2023-02-22 15:00:00,222.46,222.67,222.22,222.4,16156.0,217.4884,217.6937,217.2538,217.4298,16156.0
2023-02-22 15:10:00,222.46,222.74,222.12,222.57,15972.0,217.4884,217.7622,217.156,217.596,15972.0
2023-02-22 15:20:00,222.63,223.44,222.58,222.7,20001.0,217.6546,218.4465,217.6058,217.7231,20001.0
2023-02-22 15:30:00,222.63,223.05,222.43,222.44,29697.0,217.6546,218.0652,217.4591,217.4689,29697.0
2023-02-22 15:40:00,222.45,222.59,222.36,222.51,53900.0,217.4787,217.6155,217.3907,217.5373,53900.0
2023-02-22 15:50:00,222.47,222.97,222.02,222.72,143855.0,217.4982,217.987,217.0583,217.7426,143855.0
2023-02-23 09:30:00,223.01,223.18,222.49,222.64,20037.0,218.0261,218.1923,217.5178,217.6644,20037.0
2023-02-23 09:40:00,222.53,223.2,222.25,223.11,19124.0,217.5569,218.2119,217.2831,218.1239,19124.0
2023-02-23 09:50:00,222.97,224.08,222.97,223.16,10258.0,217.987,219.0722,217.987,218.1728,10258.0
2023-02-23 10:00:00,223.19,223.65,222.35,222.76,9000.0,218.2021,218.6518,217.3809,217.7817,9000.0
2023-02-23 10:10:00,222.61,223.22,222.43,222.76,14310.0,217.6351,218.2314,217.4591,217.7817,14310.0
2023-02-23 10:20:00,222.74,223.08,222.49,222.87,40447.0,217.7622,218.0946,217.5178,217.8893,40447.0
2023-02-23 10:30:00,223.05,223.29,222.66,222.74,63965.0,218.0652,218.2999,217.684,217.7622,63965.0
2023-02-23 10:40:00,222.5,222.5,220.96,221.01,10601.0,217.5275,217.5275,216.022,216.0708,10601.0
2023-02-23 10:50:00,221.02,221.35,220.71,221.1,12064.0,216.0806,216.4032,215.7775,216.1588,12064.0
2023-02-23 11:00:00,221.17,221.79,220.7,220.72,14536.0,216.2273,216.8334,215.7678,215.7873,14536.0
2023-02-23 11:10:00,220.92,221.3,220.66,221.17,33556.0,215.9828,216.3544,215.7287,216.2273,33556.0
2023-02-23 11:20:00,220.98,221.16,220.41,221.05,17672.0,216.0415,216.2175,215.4842,216.1099,17672.0
2023-02-23 11:30:00,221.18,221.47,220.95,220.95,9349.0,216.237,216.5206,216.0122,216.0122,9349.0
2023-02-23 11:40:00,221.01,221.01,220.56,220.67,11677.0,216.0708,216.0708,215.6309,215.7384,11677.0
2023-02-23 11:50:00,220.57,220.63,219.83,219.96,27601.0,215.6407,215.6993,214.9172,215.0443,27601.0
2023-02-23 12:00:00,220.05,220.32,219.89,219.91,19810.0,215.1323,215.3963,214.9759,214.9954,19810.0
2023-02-23 12:10:00,219.92,220.13,219.79,219.94,15038.0,215.0052,215.2105,214.8781,215.0248,15038.0
2023-02-23 12:20:00,219.89,220.16,219.6,220.02,17948.0,214.9759,215.2398,214.6923,215.103,17948.0
2023-02-23 12:30:00,219.99,220.46,219.82,220.13,9908.0,215.0736,215.5331,214.9074,215.2105,9908.0
2023-02-23 12:40:00,220.19,220.51,219.92,220.31,7099.0,215.2692,215.582,215.0052,215.3865,7099.0
2023-02-23 12:50:00,220.41,220.74,220.36,220.41,7245.0,215.4842,215.8069,215.4354,215.4842,7245.0
2023-02-23 13:00:00,220.35,220.57,219.89,220.21,8179.0,215.4256,215.6407,214.9759,215.2887,8179.0
2023-02-23 13:10:00,220.22,220.29,220.05,220.17,4589.0,215.2985,215.3669,215.1323,215.2496,4589.0
2023-02-23 13:20:00,220.35,220.54,220.22,220.31,6361.0,215.4256,215.6113,215.2985,215.3865,6361.0
2023-02-23 13:30:00,220.24,220.46,220.05,220.34,9772.0,215.318,215.5331,215.1323,215.4158,9772.0
2023-02-23 13:40:00,220.27,220.59,219.97,220.27,12174.0,215.3474,215.6602,215.0541,215.3474,12174.0
2023-02-23 13:50:00,220.17,220.17,219.43,219.58,11420.0,215.2496,215.2496,214.5261,214.6728,11420.0
2023-02-23 14:00:00,219.67,219.96,219.41,219.95,20607.0,214.7608,215.0443,214.5066,215.0345,20607.0
2023-02-23 14:10:00,219.96,220.58,219.78,220.58,24718.0,215.0443,215.6504,214.8683,215.6504,24718.0
2023-02-23 14:20:00,220.43,220.74,220.36,220.58,23838.0,215.5038,215.8069,215.4354,215.6504,23838.0
2023-02-23 14:30:00,220.6,221.31,220.6,221.01,14264.0,215.67,216.3641,215.67,216.0708,14264.0
2023-02-23 14:40:00,221.11,221.2,220.82,221.13,25949.0,216.1686,216.2566,215.8851,216.1882,25949.0
2023-02-23 14:50:00,221.08,221.24,220.82,221.01,28316.0,216.1393,216.2957,215.8851,216.0708,28316.0
2023-02-23 15:00:00,221.12,222.36,221.0,221.83,217953.0,216.1784,217.3907,216.0611,216.8725,217953.0
2023-02-23 15:10:00,221.91,222.43,221.89,222.17,10723.0,216.9507,217.4591,216.9312,217.2049,10723.0
2023-02-23 15:20:00,222.2,223.53,222.03,223.49,102158.0,217.2342,218.5345,217.068,218.4954,102158.0
2023-02-23 15:30:00,223.47,224.06,223.18,223.95,23352.0,218.4759,219.0527,218.1923,218.9451,23352.0
2023-02-23 15:40:00,223.95,224.19,223.44,223.58,38025.0,218.9451,219.1798,218.4465,218.5834,38025.0
2023-02-23 15:50:00,223.59,223.74,222.89,223.05,83493.0,218.5932,218.7398,217.9088,218.0652,83493.0
2023-02-24 09:30:00,219.0,219.74,217.68,219.09,27555.0,214.6917,215.4171,213.3976,214.7799,27555.0
2023-02-24 09:40:00,219.1,219.38,217.39,218.0,23255.0,214.7897,215.0642,213.1133,213.7113,23255.0
2023-02-24 09:50:00,218.0,218.11,216.86,217.01,17040.0,213.7113,213.8192,212.5938,212.7408,17040.0
2023-02-24 10:00:00,216.78,218.16,216.66,217.88,13243.0,212.5153,213.8682,212.3977,213.5937,13243.0
2023-02-24 10:10:00,217.77,218.02,216.86,217.61,23684.0,213.4859,213.731,212.5938,213.329,23684.0
2023-02-24 10:20:00,217.63,218.29,217.45,218.24,38817.0,213.3486,213.9956,213.1722,213.9466,38817.0
2023-02-24 10:30:00,218.22,219.38,218.14,219.04,39504.0,213.927,215.0642,213.8486,214.7309,39504.0
2023-02-24 10:40:00,219.0,220.17,218.86,219.87,26044.0,214.6917,215.8387,214.5544,215.5446,26044.0
2023-02-24 10:50:00,219.87,220.05,219.4,219.5,22681.0,215.5446,215.721,215.0838,215.1818,22681.0
2023-02-24 11:00:00,219.47,219.93,219.38,219.86,15831.0,215.1524,215.6034,215.0642,215.5348,15831.0
2023-02-24 11:10:00,219.87,220.01,219.21,219.33,18563.0,215.5446,215.6818,214.8975,215.0152,18563.0
2023-02-24 11:20:00,219.26,219.56,218.97,219.45,25939.0,214.9466,215.2407,214.6623,215.1328,25939.0
2023-02-24 11:30:00,219.41,220.07,219.29,219.59,95647.0,215.0936,215.7406,214.976,215.2701,95647.0
2023-02-24 11:40:00,219.61,220.58,219.61,220.49,30415.0,215.2897,216.2406,215.2897,216.1524,30415.0
2023-02-24 11:50:00,220.58,220.83,220.2,220.53,34054.0,216.2406,216.4857,215.8681,216.1916,34054.0
2023-02-24 12:00:00,220.64,220.94,220.58,220.86,5644.0,216.2994,216.5935,216.2406,216.5151,5644.0
2023-02-24 12:10:00,220.89,220.89,220.24,220.35,7159.0,216.5445,216.5445,215.9073,216.0151,7159.0
2023-02-24 12:20:00,220.31,220.58,220.29,220.52,4628.0,215.9759,216.2406,215.9563,216.1818,4628.0
2023-02-24 12:30:00,220.64,220.64,219.84,219.84,14652.0,216.2994,216.2994,215.5151,215.5151,14652.0
2023-02-24 12:40:00,219.94,220.17,219.8,219.83,10524.0,215.6132,215.8387,215.4759,215.5053,10524.0
2023-02-24 12:50:00,219.91,219.95,219.69,219.92,7751.0,215.5838,215.623,215.3681,215.5936,7751.0
2023-02-24 13:00:00,219.76,220.01,219.55,219.63,7976.0,215.4367,215.6818,215.2309,215.3093,7976.0
2023-02-24 13:10:00,219.64,219.99,219.52,219.84,9055.0,215.3191,215.6622,215.2014,215.5151,9055.0
2023-02-24 13:20:00,219.8,220.45,219.72,220.12,11613.0,215.4759,216.1131,215.3975,215.7896,11613.0
2023-02-24 13:30:00,220.05,220.51,219.73,220.37,10482.0,215.721,216.172,215.4073,216.0347,10482.0
2023-02-24 13:40:00,220.44,220.72,220.23,220.29,15549.0,216.1033,216.3778,215.8975,215.9563,15549.0
2023-02-24 13:50:00,220.26,220.5,220.04,220.05,14999.0,215.9269,216.1622,215.7112,215.721,14999.0
2023-02-24 14:00:00,220.06,220.3,219.92,219.99,36706.0,215.7308,215.9661,215.5936,215.6622,36706.0
2023-02-24 14:10:00,219.97,220.1,219.63,219.96,11977.0,215.6426,215.77,215.3093,215.6328,11977.0
2023-02-24 14:20:00,219.89,220.15,219.81,219.89,14699.0,215.5642,215.819,215.4857,215.5642,14699.0
2023-02-24 14:30:00,219.99,220.46,219.72,220.26,13216.0,215.6622,216.123,215.3975,215.9269,13216.0
2023-02-24 14:40:00,220.15,220.91,219.82,220.91,10074.0,215.819,216.5641,215.4955,216.5641,10074.0
2023-02-24 14:50:00,220.91,221.5,220.83,221.32,8529.0,216.5641,217.1425,216.4857,216.966,8529.0
2023-02-24 15:00:00,221.34,221.56,221.19,221.39,9791.0,216.9856,217.2013,216.8386,217.0347,9791.0
2023-02-24 15:10:00,221.41,221.41,220.9,221.19,9943.0,217.0543,217.0543,216.5543,216.8386,9943.0
2023-02-24 15:20:00,221.28,221.61,221.2,221.27,12618.0,216.9268,217.2503,216.8484,216.917,12618.0
2023-02-24 15:30:00,221.31,221.31,220.57,220.76,12868.0,216.9562,216.9562,216.2308,216.417,12868.0
2023-02-24 15:40:00,220.73,221.02,220.46,220.58,18525.0,216.3876,216.6719,216.123,216.2406,18525.0
2023-02-24 15:50:00,220.62,221.19,220.15,221.08,67950.0,216.2798,216.8386,215.819,216.7308,67950.0
2023-02-27 09:30:00,223.8,224.67,223.08,223.48,30512.0,219.3972,220.2501,218.6914,219.0835,30512.0
2023-02-27 09:40:00,223.3,223.41,222.6,222.63,8247.0,218.9071,219.0149,218.2209,218.2503,8247.0
2023-02-27 09:50:00,222.81,223.28,222.74,223.14,4537.0,218.4267,218.8875,218.3581,218.7502,4537.0
2023-02-27 10:00:00,223.27,223.61,222.75,223.49,42915.0,218.8777,219.211,218.3679,219.0933,42915.0
2023-02-27 10:10:00,223.44,223.81,223.17,223.46,5236.0,219.0443,219.407,218.7796,219.0639,5236.0
2023-02-27 10:20:00,223.42,223.6,222.94,222.94,5766.0,219.0247,219.2012,218.5542,218.5542,5766.0
2023-02-27 10:30:00,222.86,222.88,222.38,222.57,13791.0,218.4757,218.4953,218.0052,218.1914,13791.0
2023-02-27 10:40:00,222.5,222.75,222.09,222.09,10441.0,218.1228,218.3679,217.7209,217.7209,10441.0
2023-02-27 10:50:00,222.0,222.44,221.84,222.38,12715.0,217.6327,218.064,217.4758,218.0052,12715.0
2023-02-27 11:00:00,222.43,222.83,222.43,222.59,7220.0,218.0542,218.4463,218.0542,218.211,7220.0
2023-02-27 11:10:00,222.62,222.65,222.0,222.03,11782.0,218.2405,218.2699,217.6327,217.6621,11782.0
2023-02-27 11:20:00,222.2,222.64,221.96,222.27,10709.0,217.8287,218.2601,217.5934,217.8973,10709.0
2023-02-27 11:30:00,222.35,222.35,221.74,221.85,6655.0,217.9758,217.9758,217.3778,217.4856,6655.0
2023-02-27 11:40:00,221.87,221.87,221.3,221.83,6866.0,217.5052,217.5052,216.9464,217.466,6866.0
2023-02-27 11:50:00,221.75,221.75,221.24,221.24,14646.0,217.3876,217.3876,216.8876,216.8876,14646.0
2023-02-27 12:00:00,221.37,221.38,221.06,221.38,9900.0,217.015,217.0249,216.7111,217.0249,9900.0
2023-02-27 12:10:00,221.24,221.61,221.14,221.59,8908.0,216.8876,217.2503,216.7896,217.2307,8908.0
2023-02-27 12:20:00,221.59,221.62,221.12,221.32,20193.0,217.2307,217.2601,216.77,216.966,20193.0
2023-02-27 12:30:00,221.26,221.68,221.12,221.42,9441.0,216.9072,217.3189,216.77,217.0641,9441.0
2023-02-27 12:40:00,221.44,221.62,221.2,221.59,11207.0,217.0837,217.2601,216.8484,217.2307,11207.0
2023-02-27 12:50:00,221.64,221.73,221.45,221.66,53930.0,217.2797,217.368,217.0935,217.2993,53930.0
2023-02-27 13:00:00,221.74,222.06,221.72,221.8,11580.0,217.3778,217.6915,217.3582,217.4366,11580.0
2023-02-27 13:10:00,221.77,221.93,221.74,221.79,7366.0,217.4072,217.564,217.3778,217.4268,7366.0
2023-02-27 13:20:00,221.84,222.01,221.71,221.91,8813.0,217.4758,217.6425,217.3484,217.5444,8813.0
2023-02-27 13:30:00,221.92,221.95,221.72,221.83,6756.0,217.5542,217.5836,217.3582,217.466,6756.0
2023-02-27 13:40:00,221.77,221.94,221.44,221.44,5925.0,217.4072,217.5738,217.0837,217.0837,5925.0
2023-02-27 13:50:00,221.57,222.22,221.52,222.1,17852.0,217.2111,217.8483,217.1621,217.7307,17852.0
2023-02-27 14:00:00,222.17,222.59,221.99,222.13,9113.0,217.7993,218.211,217.6229,217.7601,9113.0
2023-02-27 14:10:00,222.13,222.43,221.81,221.81,9968.0,217.7601,218.0542,217.4464,217.4464,9968.0
2023-02-27 14:20:00,221.81,222.05,221.79,221.87,7168.0,217.4464,217.6817,217.4268,217.5052,7168.0
2023-02-27 14:30:00,221.87,222.02,221.7,221.95,13191.0,217.5052,217.6523,217.3386,217.5836,13191.0
2023-02-27 14:40:00,221.93,221.93,221.49,221.64,23883.0,217.564,217.564,217.1327,217.2797,23883.0
2023-02-27 14:50:00,221.64,221.79,221.53,221.71,10951.0,217.2797,217.4268,217.1719,217.3484,10951.0
2023-02-27 15:00:00,221.69,222.03,221.11,221.21,20609.0,217.3288,217.6621,216.7602,216.8582,20609.0
2023-02-27 15:10:00,221.21,221.38,220.87,221.05,51286.0,216.8582,217.0249,216.5249,216.7013,51286.0
2023-02-27 15:20:00,221.02,221.44,220.97,221.14,19829.0,216.6719,217.0837,216.6229,216.7896,19829.0
2023-02-27 15:30:00,221.15,221.38,220.96,221.16,31532.0,216.7994,217.0249,216.6131,216.8092,31532.0
2023-02-27 15:40:00,221.19,221.5,221.03,221.33,25036.0,216.8386,217.1425,216.6817,216.9758,25036.0
2023-02-27 15:50:00,221.38,222.03,221.33,221.91,66126.0,217.0249,217.6621,216.9758,217.5444,66126.0
2023-02-28 09:30:00,221.27,222.6,220.53,221.84,26924.0,216.917,218.2209,216.1916,217.4758,26924.0
2023-02-28 09:40:00,222.08,223.02,222.07,222.76,6373.0,217.7111,218.6326,217.7013,218.3777,6373.0
2023-02-28 09:50:00,222.85,223.29,222.64,223.27,4885.0,218.4659,218.8973,218.2601,218.8777,4885.0
2023-02-28 10:00:00,223.15,223.75,223.15,223.25,10646.0,218.76,219.3482,218.76,218.8581,10646.0
2023-02-28 10:10:00,223.25,223.25,222.1,222.3,11823.0,218.8581,218.8581,217.7307,217.9268,11823.0
2023-02-28 10:20:00,222.23,222.52,221.8,221.94,7670.0,217.8581,218.1424,217.4366,217.5738,7670.0
2023-02-28 10:30:00,221.9,222.39,221.9,222.33,11790.0,217.5346,218.015,217.5346,217.9562,11790.0
2023-02-28 10:40:00,222.43,222.58,222.08,222.17,8177.0,218.0542,218.2012,217.7111,217.7993,8177.0
2023-02-28 10:50:00,221.99,222.67,221.92,222.67,6898.0,217.6229,218.2895,217.5542,218.2895,6898.0
2023-02-28 11:00:00,222.81,223.29,222.8,223.19,7455.0,218.4267,218.8973,218.4169,218.7992,7455.0
2023-02-28 11:10:00,223.26,223.32,222.66,222.72,7845.0,218.8679,218.9267,218.2797,218.3385,7845.0
2023-02-28 11:20:00,222.69,222.85,222.35,222.6,7400.0,218.3091,218.4659,217.9758,218.2209,7400.0
2023-02-28 11:30:00,222.67,222.76,222.08,222.11,5259.0,218.2895,218.3777,217.7111,217.7405,5259.0
2023-02-28 11:40:00,222.14,222.18,221.91,222.13,6399.0,217.7699,217.8091,217.5444,217.7601,6399.0
2023-02-28 11:50:00,222.05,222.32,221.92,222.32,5557.0,217.6817,217.9464,217.5542,217.9464,5557.0
2023-02-28 12:00:00,222.38,222.38,221.82,221.94,5718.0,218.0052,218.0052,217.4562,217.5738,5718.0
2023-02-28 12:10:00,222.04,222.32,222.03,222.32,9590.0,217.6719,217.9464,217.6621,217.9464,9590.0
2023-02-28 12:20:00,222.31,222.75,222.27,222.31,6464.0,217.9366,218.3679,217.8973,217.9366,6464.0
2023-02-28 12:30:00,222.34,222.72,222.3,222.3,8946.0,217.966,218.3385,217.9268,217.9268,8946.0
2023-02-28 12:40:00,222.2,222.44,222.03,222.44,3736.0,217.8287,218.064,217.6621,218.064,3736.0
2023-02-28 12:50:00,222.44,223.07,222.4,222.82,9572.0,218.064,218.6816,218.0248,218.4365,9572.0
2023-02-28 13:00:00,222.81,222.83,222.43,222.53,4348.0,218.4267,218.4463,218.0542,218.1522,4348.0
2023-02-28 13:10:00,222.45,222.54,222.2,222.23,13770.0,218.0738,218.162,217.8287,217.8581,13770.0
2023-02-28 13:20:00,222.28,222.46,222.17,222.25,28259.0,217.9071,218.0836,217.7993,217.8777,28259.0
2023-02-28 13:30:00,222.36,222.41,222.02,222.26,8240.0,217.9856,218.0346,217.6523,217.8875,8240.0
2023-02-28 13:40:00,222.26,222.31,221.77,221.81,47242.0,217.8875,217.9366,217.4072,217.4464,47242.0
2023-02-28 13:50:00,221.81,222.0,221.71,222.0,8446.0,217.4464,217.6327,217.3484,217.6327,8446.0
2023-02-28 14:00:00,222.0,222.61,221.87,222.42,12762.0,217.6327,218.2307,217.5052,218.0444,12762.0
2023-02-28 14:10:00,222.37,222.82,222.29,222.65,5314.0,217.9954,218.4365,217.9169,218.2699,5314.0
2023-02-28 14:20:00,222.66,222.66,222.31,222.32,5468.0,218.2797,218.2797,217.9366,217.9464,5468.0
2023-02-28 14:30:00,222.37,222.51,222.26,222.42,5751.0,217.9954,218.1326,217.8875,218.0444,5751.0
2023-02-28 14:40:00,222.4,222.4,222.12,222.3,7339.0,218.0248,218.0248,217.7503,217.9268,7339.0
2023-02-28 14:50:00,222.24,222.31,221.97,222.03,8458.0,217.8679,217.9366,217.6032,217.6621,8458.0
2023-02-28 15:00:00,221.96,222.22,221.9,221.99,10979.0,217.5934,217.8483,217.5346,217.6229,10979.0
2023-02-28 15:10:00,221.98,222.15,221.86,222.0,11322.0,217.613,217.7797,217.4954,217.6327,11322.0
2023-02-28 15:20:00,222.0,222.04,221.49,221.51,11853.0,217.6327,217.6719,217.1327,217.1523,11853.0
2023-02-28 15:30:00,221.55,221.56,221.04,221.24,15004.0,217.1915,217.2013,216.6915,216.8876,15004.0
2023-02-28 15:40:00,221.24,221.44,221.11,221.12,24725.0,216.8876,217.0837,216.7602,216.77,24725.0
2023-02-28 15:50:00,221.12,222.02,221.08,221.24,138228.0,216.77,217.6523,216.7308,216.8876,138228.0
2023-03-01 09:30:00,219.0,220.67,218.44,218.9,35691.0,214.6917,216.3288,214.1427,214.5936,35691.0
2023-03-01 09:40:00,218.98,220.08,218.61,219.98,36696.0,214.6721,215.7504,214.3093,215.6524,36696.0
2023-03-01 09:50:00,219.99,220.39,218.98,220.39,34186.0,215.6622,216.0543,214.6721,216.0543,34186.0
2023-03-01 10:00:00,220.54,220.92,220.05,220.08,34711.0,216.2014,216.5739,215.721,215.7504,34711.0
2023-03-01 10:10:00,220.11,220.11,218.56,218.63,35985.0,215.7798,215.7798,214.2603,214.329,35985.0
2023-03-01 10:20:00,218.64,219.27,218.48,218.99,30047.0,214.3388,214.9564,214.1819,214.6819,30047.0
2023-03-01 10:30:00,218.96,219.26,217.93,218.83,13725.0,214.6525,214.9466,213.6427,214.525,13725.0
2023-03-01 10:40:00,218.9,219.23,218.44,218.61,16812.0,214.5936,214.9171,214.1427,214.3093,16812.0
2023-03-01 10:50:00,218.53,218.91,218.28,218.73,21560.0,214.2309,214.6034,213.9858,214.427,21560.0
2023-03-01 11:00:00,218.83,219.99,218.64,219.44,17570.0,214.525,215.6622,214.3388,215.123,17570.0
2023-03-01 11:10:00,219.3,219.38,217.92,218.06,31829.0,214.9858,215.0642,213.6329,213.7702,31829.0
2023-03-01 11:20:00,218.03,218.32,217.63,217.8,44115.0,213.7408,214.0251,213.3486,213.5153,44115.0
2023-03-01 11:30:00,217.86,218.83,217.7,218.51,27071.0,213.5741,214.525,213.4172,214.2113,27071.0
2023-03-01 11:40:00,218.61,219.55,218.61,219.39,7863.0,214.3093,215.2309,214.3093,215.074,7863.0
2023-03-01 11:50:00,219.39,219.87,219.23,219.65,9898.0,215.074,215.5446,214.9171,215.3289,9898.0
2023-03-01 12:00:00,219.6,219.83,219.51,219.83,9595.0,215.2799,215.5053,215.1916,215.5053,9595.0
2023-03-01 12:10:00,219.81,220.05,219.39,219.74,12466.0,215.4857,215.721,215.074,215.4171,12466.0
2023-03-01 12:20:00,219.83,220.0,219.59,219.59,9846.0,215.5053,215.672,215.2701,215.2701,9846.0
2023-03-01 12:30:00,219.65,219.65,219.34,219.59,9123.0,215.3289,215.3289,215.025,215.2701,9123.0
2023-03-01 12:40:00,219.57,220.0,219.37,219.78,8380.0,215.2505,215.672,215.0544,215.4563,8380.0
2023-03-01 12:50:00,219.67,219.73,219.3,219.3,8101.0,215.3485,215.4073,214.9858,214.9858,8101.0
2023-03-01 13:00:00,219.37,219.4,218.92,219.4,14686.0,215.0544,215.0838,214.6132,215.0838,14686.0
2023-03-01 13:10:00,219.36,219.44,218.99,219.01,20303.0,215.0446,215.123,214.6819,214.7015,20303.0
2023-03-01 13:20:00,218.98,219.26,218.97,219.09,8681.0,214.6721,214.9466,214.6623,214.7799,8681.0
2023-03-01 13:30:00,219.04,219.07,218.88,218.93,8156.0,214.7309,214.7603,214.574,214.623,8156.0
2023-03-01 13:40:00,218.84,218.87,218.48,218.81,18078.0,214.5348,214.5642,214.1819,214.5054,18078.0
2023-03-01 13:50:00,218.84,218.93,218.62,218.8,16152.0,214.5348,214.623,214.3191,214.4956,16152.0
2023-03-01 14:00:00,218.72,218.82,218.42,218.66,8968.0,214.4172,214.5152,214.1231,214.3584,8968.0
2023-03-01 14:10:00,218.66,218.89,218.4,218.51,9617.0,214.3584,214.5838,214.1035,214.2113,9617.0
2023-03-01 14:20:00,218.47,218.82,218.44,218.62,13357.0,214.1721,214.5152,214.1427,214.3191,13357.0
2023-03-01 14:30:00,218.62,218.62,218.23,218.39,15998.0,214.3191,214.3191,213.9368,214.0937,15998.0
2023-03-01 14:40:00,218.38,218.59,218.35,218.42,10825.0,214.0839,214.2897,214.0545,214.1231,10825.0
2023-03-01 14:50:00,218.45,218.58,218.19,218.39,8228.0,214.1525,214.2799,213.8976,214.0937,8228.0
2023-03-01 15:00:00,218.39,219.08,218.39,219.07,18595.0,214.0937,214.7701,214.0937,214.7603,18595.0
2023-03-01 15:10:00,219.11,219.17,218.54,218.74,23493.0,214.7995,214.8583,214.2407,214.4368,23493.0
2023-03-01 15:20:00,218.75,218.75,218.35,218.56,21257.0,214.4466,214.4466,214.0545,214.2603,21257.0
2023-03-01 15:30:00,218.51,218.67,218.41,218.59,25123.0,214.2113,214.3682,214.1133,214.2897,25123.0
2023-03-01 15:40:00,218.57,219.13,218.57,218.96,37025.0,214.2701,214.8191,214.2701,214.6525,37025.0
2023-03-01 15:50:00,218.89,219.1,218.47,219.01,111528.0,214.5838,214.7897,214.1721,214.7015,111528.0
2023-03-02 09:30:00,216.75,217.54,216.25,216.91,25303.0,212.4859,213.2604,211.9958,212.6428,25303.0
2023-03-02 09:40:00,217.0,217.25,216.59,217.25,9494.0,212.731,212.9761,212.3291,212.9761,9494.0
2023-03-02 09:50:00,217.27,217.43,216.69,217.03,12916.0,212.9957,213.1526,212.4271,212.7604,12916.0
2023-03-02 10:00:00,217.11,217.79,217.05,217.67,10724.0,212.8389,213.5055,212.78,213.3878,10724.0
2023-03-02 10:10:00,217.7,218.24,217.68,218.01,12772.0,213.4172,213.9466,213.3976,213.7211,12772.0
2023-03-02 10:20:00,218.2,218.62,217.85,218.4,12103.0,213.9074,214.3191,213.5643,214.1035,12103.0
2023-03-02 10:30:00,218.41,219.16,218.36,218.59,16804.0,214.1133,214.8485,214.0643,214.2897,16804.0
2023-03-02 10:40:00,218.48,219.06,218.47,219.0,9680.0,214.1819,214.7505,214.1721,214.6917,9680.0
2023-03-02 10:50:00,219.0,219.23,218.8,218.95,10470.0,214.6917,214.9171,214.4956,214.6427,10470.0
2023-03-02 11:00:00,218.98,219.3,218.64,219.3,7490.0,214.6721,214.9858,214.3388,214.9858,7490.0
2023-03-02 11:10:00,219.3,219.34,218.78,219.0,10155.0,214.9858,215.025,214.476,214.6917,10155.0
2023-03-02 11:20:00,219.0,219.28,218.75,219.13,13434.0,214.6917,214.9662,214.4466,214.8191,13434.0
2023-03-02 11:30:00,219.08,219.31,218.71,218.92,52006.0,214.7701,214.9956,214.4074,214.6132,52006.0
2023-03-02 11:40:00,218.97,219.44,218.93,219.42,15012.0,214.6623,215.123,214.623,215.1034,15012.0
2023-03-02 11:50:00,219.44,219.66,219.17,219.58,8977.0,215.123,215.3387,214.8583,215.2603,8977.0
2023-03-02 12:00:00,219.62,220.17,219.59,220.12,10875.0,215.2995,215.8387,215.2701,215.7896,10875.0
2023-03-02 12:10:00,220.01,220.15,219.93,220.04,5784.0,215.6818,215.819,215.6034,215.7112,5784.0
2023-03-02 12:20:00,220.08,220.94,220.08,220.83,15818.0,215.7504,216.5935,215.7504,216.4857,15818.0
2023-03-02 12:30:00,220.83,221.1,220.62,220.9,17436.0,216.4857,216.7504,216.2798,216.5543,17436.0
2023-03-02 12:40:00,221.0,221.01,220.64,221.01,8415.0,216.6523,216.6621,216.2994,216.6621,8415.0
2023-03-02 12:50:00,221.02,221.35,220.95,221.04,7717.0,216.6719,216.9954,216.6033,216.6915,7717.0
2023-03-02 13:00:00,220.95,221.17,220.83,220.88,7784.0,216.6033,216.819,216.4857,216.5347,7784.0
2023-03-02 13:10:00,220.98,221.15,220.84,221.05,6444.0,216.6327,216.7994,216.4955,216.7013,6444.0
2023-03-02 13:20:00,220.97,220.98,220.61,220.72,10721.0,216.6229,216.6327,216.27,216.3778,10721.0
2023-03-02 13:30:00,220.71,222.05,220.71,221.6,21451.0,216.368,217.6817,216.368,217.2405,21451.0
2023-03-02 13:40:00,221.65,222.0,221.53,221.78,7457.0,217.2895,217.6327,217.1719,217.417,7457.0
2023-03-02 13:50:00,221.77,222.45,221.63,222.34,8576.0,217.4072,218.0738,217.2699,217.966,8576.0
2023-03-02 14:00:00,222.34,222.89,222.34,222.81,17583.0,217.966,218.5051,217.966,218.4267,17583.0
2023-03-02 14:10:00,222.81,222.91,222.51,222.81,14543.0,218.4267,218.5248,218.1326,218.4267,14543.0
2023-03-02 14:20:00,222.85,223.2,222.8,222.99,16009.0,218.4659,218.809,218.4169,218.6032,16009.0
2023-03-02 14:30:00,223.03,223.18,222.67,223.04,9428.0,218.6424,218.7894,218.2895,218.6522,9428.0
2023-03-02 14:40:00,223.05,223.16,222.9,223.14,14158.0,218.662,218.7698,218.5149,218.7502,14158.0
2023-03-02 14:50:00,223.13,223.66,222.95,223.5,16386.0,218.7404,219.26,218.564,219.1031,16386.0
2023-03-02 15:00:00,223.48,223.88,223.33,223.82,22226.0,219.0835,219.4757,218.9365,219.4169,22226.0
2023-03-02 15:10:00,223.86,224.31,223.86,223.95,24264.0,219.4561,219.8972,219.4561,219.5443,24264.0
2023-03-02 15:20:00,223.98,224.38,223.78,224.38,46796.0,219.5737,219.9658,219.3776,219.9658,46796.0
2023-03-02 15:30:00,224.43,225.18,224.43,225.15,40774.0,220.0148,220.7501,220.0148,220.7207,40774.0
2023-03-02 15:40:00,225.11,225.16,224.63,224.65,41938.0,220.6815,220.7305,220.2109,220.2305,41938.0
2023-03-02 15:50:00,224.56,224.64,224.0,224.09,131089.0,220.1423,220.2207,219.5933,219.6815,131089.0
2023-03-03 09:30:00,226.33,227.01,224.21,225.87,39598.0,221.8775,222.5441,219.7992,221.4265,39598.0
2023-03-03 09:40:00,225.72,226.66,225.56,225.98,12899.0,221.2795,222.201,221.1226,221.5344,12899.0
2023-03-03 09:50:00,225.89,226.23,225.23,225.81,9140.0,221.4461,221.7794,220.7991,221.3677,9140.0
2023-03-03 10:00:00,225.96,225.96,224.63,224.81,12937.0,221.5148,221.5148,220.2109,220.3874,12937.0
2023-03-03 10:10:00,224.72,225.27,224.72,225.09,12185.0,220.2991,220.8383,220.2991,220.6619,12185.0
2023-03-03 10:20:00,224.99,226.3,224.93,226.26,18993.0,220.5638,221.8481,220.505,221.8088,18993.0
2023-03-03 10:30:00,226.22,226.22,225.48,225.81,10081.0,221.7696,221.7696,221.0442,221.3677,10081.0
2023-03-03 10:40:00,225.71,226.51,225.47,226.33,17291.0,221.2697,222.0539,221.0344,221.8775,17291.0
2023-03-03 10:50:00,226.32,226.44,225.85,225.94,14623.0,221.8677,221.9853,221.4069,221.4951,14623.0
2023-03-03 11:00:00,225.87,226.21,225.74,225.85,20590.0,221.4265,221.7598,221.2991,221.4069,20590.0
2023-03-03 11:10:00,225.75,225.96,225.59,225.69,20574.0,221.3089,221.5148,221.152,221.2501,20574.0
2023-03-03 11:20:00,225.9,226.46,225.7,226.36,13715.0,221.4559,222.0049,221.2599,221.9069,13715.0
2023-03-03 11:30:00,226.35,226.86,226.34,226.51,13728.0,221.8971,222.397,221.8873,222.0539,13728.0
2023-03-03 11:40:00,226.63,227.08,226.58,226.66,9591.0,222.1716,222.6127,222.1226,222.201,9591.0
2023-03-03 11:50:00,226.57,227.18,226.57,227.0,8692.0,222.1128,222.7107,222.1128,222.5343,8692.0
2023-03-03 12:00:00,227.02,227.02,226.58,226.68,7215.0,222.5539,222.5539,222.1226,222.2206,7215.0
2023-03-03 12:10:00,226.76,227.04,226.69,226.83,10015.0,222.299,222.5735,222.2304,222.3676,10015.0
2023-03-03 12:20:00,226.83,227.18,226.67,226.99,8668.0,222.3676,222.7107,222.2108,222.5245,8668.0
2023-03-03 12:30:00,227.04,227.2,226.92,227.06,8187.0,222.5735,222.7304,222.4559,222.5931,8187.0
2023-03-03 12:40:00,227.05,227.48,226.69,227.43,15853.0,222.5833,223.0048,222.2304,222.9558,15853.0
2023-03-03 12:50:00,227.4,228.08,227.37,227.61,17842.0,222.9264,223.593,222.897,223.1323,17842.0
2023-03-03 13:00:00,227.64,227.72,227.46,227.52,5774.0,223.1617,223.2401,222.9852,223.0441,5774.0
2023-03-03 13:10:00,227.49,227.53,227.09,227.09,8648.0,223.0147,223.0539,222.6225,222.6225,8648.0
2023-03-03 13:20:00,226.99,227.37,226.96,227.22,6070.0,222.5245,222.897,222.4951,222.75,6070.0
2023-03-03 13:30:00,227.21,227.4,227.2,227.35,4505.0,222.7402,222.9264,222.7304,222.8774,4505.0
2023-03-03 13:40:00,227.28,227.7,227.28,227.6,10448.0,222.8088,223.2205,222.8088,223.1225,10448.0
2023-03-03 13:50:00,227.61,227.61,227.19,227.34,8037.0,223.1323,223.1323,222.7206,222.8676,8037.0
2023-03-03 14:00:00,227.36,227.4,227.02,227.36,6960.0,222.8872,222.9264,222.5539,222.8872,6960.0
2023-03-03 14:10:00,227.4,227.76,227.3,227.51,13909.0,222.9264,223.2793,222.8284,223.0343,13909.0
2023-03-03 14:20:00,227.44,227.91,227.4,227.86,8840.0,222.9656,223.4264,222.9264,223.3774,8840.0
2023-03-03 14:30:00,227.88,228.06,227.79,227.88,9011.0,223.397,223.5734,223.3087,223.397,9011.0
2023-03-03 14:40:00,227.89,228.42,227.86,228.42,10572.0,223.4068,223.9264,223.3774,223.9264,10572.0
2023-03-03 14:50:00,228.49,228.71,228.44,228.63,15196.0,223.995,224.2107,223.946,224.1322,15196.0
2023-03-03 15:00:00,228.69,228.76,228.28,228.37,19808.0,224.191,224.2597,223.7891,223.8773,19808.0
2023-03-03 15:10:00,228.33,228.37,227.61,227.61,20416.0,223.8381,223.8773,223.1323,223.1323,20416.0
2023-03-03 15:20:00,227.58,227.82,227.39,227.47,30966.0,223.1029,223.3382,222.9166,222.995,30966.0
2023-03-03 15:30:00,227.42,228.8,227.35,228.37,90233.0,222.946,224.2989,222.8774,223.8773,90233.0
2023-03-03 15:40:00,228.3,228.82,228.15,228.61,46590.0,223.8087,224.3185,223.6617,224.1126,46590.0
2023-03-03 15:50:00,228.53,228.7,228.08,228.24,123968.0,224.0342,224.2008,223.593,223.7499,123968.0
2023-03-06 09:30:00,228.98,229.97,228.42,229.19,35116.0,224.4753,225.4459,223.9264,224.6812,35116.0
2023-03-06 09:40:00,229.41,230.55,229.01,229.84,49272.0,224.8969,226.0145,224.5047,225.3184,49272.0
2023-03-06 09:50:00,229.64,229.82,229.11,229.55,7162.0,225.1224,225.2988,224.6028,225.0341,7162.0
2023-03-06 10:00:00,229.55,230.38,229.12,230.25,17176.0,225.0341,225.8478,224.6126,225.7204,17176.0
2023-03-06 10:10:00,230.37,230.48,230.05,230.33,11549.0,225.838,225.9458,225.5243,225.7988,11549.0
2023-03-06 10:20:00,230.45,230.48,229.75,229.87,6495.0,225.9164,225.9458,225.2302,225.3478,6495.0
2023-03-06 10:30:00,229.99,230.15,229.74,229.74,7522.0,225.4655,225.6223,225.2204,225.2204,7522.0
2023-03-06 10:40:00,229.73,229.99,229.41,229.73,33317.0,225.2106,225.4655,224.8969,225.2106,33317.0
2023-03-06 10:50:00,229.66,229.78,229.23,229.47,12402.0,225.142,225.2596,224.7204,224.9557,12402.0
2023-03-06 11:00:00,229.5,229.51,228.85,228.91,19927.0,224.9851,224.9949,224.3479,224.4067,19927.0
2023-03-06 11:10:00,228.95,229.11,227.67,227.67,54006.0,224.4459,224.6028,223.1911,223.1911,54006.0
2023-03-06 11:20:00,227.69,228.05,227.54,227.62,13981.0,223.2107,223.5636,223.0637,223.1421,13981.0
2023-03-06 11:30:00,227.74,227.95,227.14,227.14,43590.0,223.2597,223.4656,222.6715,222.6715,43590.0
2023-03-06 11:40:00,227.21,227.33,226.93,227.04,17172.0,222.7402,222.8578,222.4657,222.5735,17172.0
2023-03-06 11:50:00,227.11,227.96,226.99,227.8,8985.0,222.6421,223.4754,222.5245,223.3186,8985.0
2023-03-06 12:00:00,227.78,227.9,227.5,227.9,6539.0,223.2989,223.4166,223.0245,223.4166,6539.0
2023-03-06 12:10:00,227.97,228.17,227.85,228.01,8186.0,223.4852,223.6813,223.3676,223.5244,8186.0
2023-03-06 12:20:00,228.02,228.02,227.58,227.7,6059.0,223.5342,223.5342,223.1029,223.2205,6059.0
2023-03-06 12:30:00,227.71,227.9,227.49,227.86,56023.0,223.2303,223.4166,223.0147,223.3774,56023.0
2023-03-06 12:40:00,227.92,227.99,227.16,227.16,8326.0,223.4362,223.5048,222.6911,222.6911,8326.0
2023-03-06 12:50:00,227.16,227.34,226.84,226.84,8901.0,222.6911,222.8676,222.3774,222.3774,8901.0
2023-03-06 13:00:00,226.87,227.0,226.55,226.63,8260.0,222.4068,222.5343,222.0931,222.1716,8260.0
2023-03-06 13:10:00,226.55,226.59,226.33,226.37,8213.0,222.0931,222.1324,221.8775,221.9167,8213.0
2023-03-06 13:20:00,226.37,226.51,226.07,226.23,10036.0,221.9167,222.0539,221.6226,221.7794,10036.0
2023-03-06 13:30:00,226.3,226.36,225.97,225.97,10161.0,221.8481,221.9069,221.5246,221.5246,10161.0
2023-03-06 13:40:00,225.93,226.14,225.63,225.79,8684.0,221.4853,221.6912,221.1912,221.3481,8684.0
2023-03-06 13:50:00,225.79,225.89,225.47,225.73,10990.0,221.3481,221.4461,221.0344,221.2893,10990.0
2023-03-06 14:00:00,225.69,226.16,225.67,226.03,12688.0,221.2501,221.7108,221.2305,221.5834,12688.0
2023-03-06 14:10:00,226.03,226.06,225.56,225.66,12160.0,221.5834,221.6128,221.1226,221.2207,12160.0
2023-03-06 14:20:00,225.69,225.76,225.3,225.56,10713.0,221.2501,221.3187,220.8677,221.1226,10713.0
2023-03-06 14:30:00,225.6,225.74,225.25,225.53,10263.0,221.1618,221.2991,220.8187,221.0932,10263.0
2023-03-06 14:40:00,225.54,225.64,225.12,225.31,11520.0,221.103,221.201,220.6913,220.8775,11520.0
2023-03-06 14:50:00,225.19,225.23,224.87,225.06,11621.0,220.7599,220.7991,220.4462,220.6325,11621.0
2023-03-06 15:00:00,225.07,225.31,224.96,225.31,10772.0,220.6423,220.8775,220.5344,220.8775,10772.0
2023-03-06 15:10:00,225.36,225.49,225.15,225.21,9782.0,220.9266,221.054,220.7207,220.7795,9782.0
2023-03-06 15:20:00,225.25,225.25,224.87,224.88,10840.0,220.8187,220.8187,220.4462,220.456,10840.0
2023-03-06 15:30:00,224.94,225.1,224.74,224.96,22215.0,220.5148,220.6717,220.3188,220.5344,22215.0
2023-03-06 15:40:00,224.96,225.29,224.91,225.16,23105.0,220.5344,220.8579,220.4854,220.7305,23105.0
2023-03-06 15:50:00,225.12,225.27,224.47,224.47,138657.0,220.6913,220.8383,220.0541,220.0541,138657.0
2023-03-07 09:30:00,224.05,224.76,223.34,224.58,23335.0,219.6423,220.3384,218.9463,220.1619,23335.0
2023-03-07 09:40:00,224.56,224.82,224.28,224.82,7897.0,220.1423,220.3972,219.8678,220.3972,7897.0
2023-03-07 09:50:00,224.78,224.88,224.33,224.88,7023.0,220.358,220.456,219.9168,220.456,7023.0
2023-03-07 10:00:00,224.94,225.07,221.47,221.76,38846.0,220.5148,220.6423,217.1131,217.3974,38846.0
2023-03-07 10:10:00,221.66,222.33,221.54,221.74,16317.0,217.2993,217.9562,217.1817,217.3778,16317.0
2023-03-07 10:20:00,221.85,222.13,221.07,221.07,19482.0,217.4856,217.7601,216.721,216.721,19482.0
2023-03-07 10:30:00,221.08,222.72,220.85,222.06,38219.0,216.7308,218.3385,216.5053,217.6915,38219.0
2023-03-07 10:40:00,222.18,222.25,221.47,222.0,16916.0,217.8091,217.8777,217.1131,217.6327,16916.0
2023-03-07 10:50:00,221.9,221.92,221.12,221.22,18467.0,217.5346,217.5542,216.77,216.868,18467.0
2023-03-07 11:00:00,221.15,222.04,221.12,221.76,6126.0,216.7994,217.6719,216.77,217.3974,6126.0
2023-03-07 11:10:00,221.94,222.36,221.54,221.84,7600.0,217.5738,217.9856,217.1817,217.4758,7600.0
2023-03-07 11:20:00,221.74,222.04,221.32,221.59,10214.0,217.3778,217.6719,216.966,217.2307,10214.0
2023-03-07 11:30:00,221.67,221.71,221.37,221.46,6212.0,217.3091,217.3484,217.015,217.1033,6212.0
2023-03-07 11:40:00,221.55,221.9,221.38,221.78,4656.0,217.1915,217.5346,217.0249,217.417,4656.0
2023-03-07 11:50:00,221.93,221.99,221.48,221.65,13591.0,217.564,217.6229,217.1229,217.2895,13591.0
2023-03-07 12:00:00,221.59,221.84,221.31,221.32,6484.0,217.2307,217.4758,216.9562,216.966,6484.0
2023-03-07 12:10:00,221.54,221.65,221.3,221.65,6554.0,217.1817,217.2895,216.9464,217.2895,6554.0
2023-03-07 12:20:00,221.71,222.3,221.49,221.94,12803.0,217.3484,217.9268,217.1327,217.5738,12803.0
2023-03-07 12:30:00,222.01,222.03,221.76,221.87,3051.0,217.6425,217.6621,217.3974,217.5052,3051.0
2023-03-07 12:40:00,221.79,221.79,221.21,221.41,6054.0,217.4268,217.4268,216.8582,217.0543,6054.0
2023-03-07 12:50:00,221.34,221.35,220.6,220.63,12931.0,216.9856,216.9954,216.2602,216.2896,12931.0
2023-03-07 13:00:00,220.63,220.63,219.98,220.24,20803.0,216.2896,216.2896,215.6524,215.9073,20803.0
2023-03-07 13:10:00,220.23,220.63,219.88,220.45,11078.0,215.8975,216.2896,215.5544,216.1131,11078.0
2023-03-07 13:20:00,220.44,220.49,220.0,220.15,24278.0,216.1033,216.1524,215.672,215.819,24278.0
2023-03-07 13:30:00,220.06,220.12,219.51,219.76,13605.0,215.7308,215.7896,215.1916,215.4367,13605.0
2023-03-07 13:40:00,219.7,220.0,219.55,219.69,13710.0,215.3779,215.672,215.2309,215.3681,13710.0
2023-03-07 13:50:00,219.67,219.73,219.37,219.57,21165.0,215.3485,215.4073,215.0544,215.2505,21165.0
2023-03-07 14:00:00,219.67,220.09,219.6,219.79,66710.0,215.3485,215.7602,215.2799,215.4661,66710.0
2023-03-07 14:10:00,219.76,220.43,219.76,220.43,11909.0,215.4367,216.0935,215.4367,216.0935,11909.0
2023-03-07 14:20:00,220.49,220.58,220.15,220.55,18131.0,216.1524,216.2406,215.819,216.2112,18131.0
2023-03-07 14:30:00,220.52,220.8,220.43,220.47,15906.0,216.1818,216.4563,216.0935,216.1328,15906.0
2023-03-07 14:40:00,220.47,220.84,220.32,220.35,30402.0,216.1328,216.4955,215.9857,216.0151,30402.0
2023-03-07 14:50:00,220.34,220.42,220.05,220.17,8330.0,216.0053,216.0837,215.721,215.8387,8330.0
2023-03-07 15:00:00,220.2,220.41,220.14,220.41,6819.0,215.8681,216.0739,215.8092,216.0739,6819.0
2023-03-07 15:10:00,220.44,220.73,220.39,220.54,11047.0,216.1033,216.3876,216.0543,216.2014,11047.0
2023-03-07 15:20:00,220.61,220.64,220.02,220.28,17735.0,216.27,216.2994,215.6916,215.9465,17735.0
2023-03-07 15:30:00,220.27,220.95,220.16,220.82,17839.0,215.9367,216.6033,215.8289,216.4759,17839.0
2023-03-07 15:40:00,220.86,221.02,220.26,220.52,26805.0,216.5151,216.6719,215.9269,216.1818,26805.0
2023-03-07 15:50:00,220.57,220.87,220.4,220.47,101908.0,216.2308,216.5249,216.0641,216.1328,101908.0
2023-03-08 09:30:00,220.43,221.17,219.45,219.88,18650.0,216.0935,216.819,215.1328,215.5544,18650.0
2023-03-08 09:40:00,220.15,221.13,219.93,221.01,7974.0,215.819,216.7798,215.6034,216.6621,7974.0
2023-03-08 09:50:00,221.02,221.12,220.48,220.73,8646.0,216.6719,216.77,216.1426,216.3876,8646.0
2023-03-08 10:00:00,220.69,221.28,219.83,221.24,13181.0,216.3484,216.9268,215.5053,216.8876,13181.0
2023-03-08 10:10:00,221.16,221.67,221.0,221.12,9527.0,216.8092,217.3091,216.6523,216.77,9527.0
2023-03-08 10:20:00,221.14,222.37,220.87,221.46,14805.0,216.7896,217.9954,216.5249,217.1033,14805.0
2023-03-08 10:30:00,221.32,221.88,221.14,221.59,2897.0,216.966,217.515,216.7896,217.2307,2897.0
2023-03-08 10:40:00,221.47,221.77,221.12,221.13,3906.0,217.1131,217.4072,216.77,216.7798,3906.0
2023-03-08 10:50:00,221.12,221.56,220.85,221.18,43650.0,216.77,217.2013,216.5053,216.8288,43650.0
2023-03-08 11:00:00,221.19,221.37,220.93,220.93,5895.0,216.8386,217.015,216.5837,216.5837,5895.0
2023-03-08 11:10:00,221.12,221.16,220.86,221.01,5278.0,216.77,216.8092,216.5151,216.6621,5278.0
2023-03-08 11:20:00,220.74,221.14,220.65,220.9,3506.0,216.3974,216.7896,216.3092,216.5543,3506.0
2023-03-08 11:30:00,220.72,220.72,220.26,220.51,4584.0,216.3778,216.3778,215.9269,216.172,4584.0
2023-03-08 11:40:00,220.4,221.07,220.34,221.06,8838.0,216.0641,216.721,216.0053,216.7111,8838.0
2023-03-08 11:50:00,221.01,221.04,220.54,220.54,10587.0,216.6621,216.6915,216.2014,216.2014,10587.0
2023-03-08 12:00:00,220.59,220.68,220.05,220.15,15014.0,216.2504,216.3386,215.721,215.819,15014.0
2023-03-08 12:10:00,220.15,220.39,219.97,220.09,75373.0,215.819,216.0543,215.6426,215.7602,75373.0
2023-03-08 12:20:00,220.19,220.27,219.78,220.0,14092.0,215.8583,215.9367,215.4563,215.672,14092.0
2023-03-08 12:30:00,219.9,220.1,219.57,220.1,9568.0,215.574,215.77,215.2505,215.77,9568.0
2023-03-08 12:40:00,220.17,220.36,220.01,220.07,8511.0,215.8387,216.0249,215.6818,215.7406,8511.0
2023-03-08 12:50:00,220.05,220.24,219.89,219.89,5220.0,215.721,215.9073,215.5642,215.5642,5220.0
2023-03-08 13:00:00,219.83,220.06,219.53,219.57,41871.0,215.5053,215.7308,215.2112,215.2505,41871.0
2023-03-08 13:10:00,219.42,219.58,219.03,219.24,13755.0,215.1034,215.2603,214.7211,214.927,13755.0
2023-03-08 13:20:00,219.25,219.41,218.86,218.89,8039.0,214.9368,215.0936,214.5544,214.5838,8039.0
2023-03-08 13:30:00,218.8,218.95,218.55,218.76,5996.0,214.4956,214.6427,214.2505,214.4564,5996.0
2023-03-08 13:40:00,218.69,218.96,218.59,218.64,9643.0,214.3878,214.6525,214.2897,214.3388,9643.0
2023-03-08 13:50:00,218.68,218.92,218.49,218.88,7436.0,214.378,214.6132,214.1917,214.574,7436.0
2023-03-08 14:00:00,218.83,219.08,218.83,219.02,6722.0,214.525,214.7701,214.525,214.7113,6722.0
2023-03-08 14:10:00,219.11,219.4,219.07,219.28,5685.0,214.7995,215.0838,214.7603,214.9662,5685.0
2023-03-08 14:20:00,219.3,219.52,219.14,219.52,6621.0,214.9858,215.2014,214.8289,215.2014,6621.0
2023-03-08 14:30:00,219.53,219.62,219.34,219.47,7345.0,215.2112,215.2995,215.025,215.1524,7345.0
2023-03-08 14:40:00,219.45,219.54,219.22,219.43,4904.0,215.1328,215.221,214.9073,215.1132,4904.0
2023-03-08 14:50:00,219.39,219.39,219.01,219.06,8720.0,215.074,215.074,214.7015,214.7505,8720.0
2023-03-08 15:00:00,219.07,219.42,219.07,219.4,5033.0,214.7603,215.1034,214.7603,215.0838,5033.0
2023-03-08 15:10:00,219.36,219.45,219.15,219.17,8023.0,215.0446,215.1328,214.8387,214.8583,8023.0
2023-03-08 15:20:00,219.17,219.37,219.02,219.34,8443.0,214.8583,215.0544,214.7113,215.025,8443.0
2023-03-08 15:30:00,219.36,220.02,219.29,219.88,15518.0,215.0446,215.6916,214.976,215.5544,15518.0
2023-03-08 15:40:00,219.91,220.12,219.88,219.97,36376.0,215.5838,215.7896,215.5544,215.6426,36376.0
2023-03-08 15:50:00,220.03,220.12,219.29,219.98,108310.0,215.7014,215.7896,214.976,215.6524,108310.0
2023-03-09 09:30:00,221.82,222.35,220.67,221.53,45447.0,217.4562,217.9758,216.3288,217.1719,45447.0
2023-03-09 09:40:00,221.47,222.41,221.42,222.21,6293.0,217.1131,218.0346,217.0641,217.8385,6293.0
2023-03-09 09:50:00,222.18,222.33,221.6,222.33,6033.0,217.8091,217.9562,217.2405,217.9562,6033.0
2023-03-09 10:00:00,222.42,223.14,222.41,222.84,10276.0,218.0444,218.7502,218.0346,218.4561,10276.0
2023-03-09 10:10:00,222.84,223.04,222.61,222.75,20451.0,218.4561,218.6522,218.2307,218.3679,20451.0
2023-03-09 10:20:00,222.75,222.75,221.83,222.15,13407.0,218.3679,218.3679,217.466,217.7797,13407.0
2023-03-09 10:30:00,222.23,222.33,221.99,222.06,10729.0,217.8581,217.9562,217.6229,217.6915,10729.0
2023-03-09 10:40:00,222.01,222.14,221.45,221.52,12581.0,217.6425,217.7699,217.0935,217.1621,12581.0
2023-03-09 10:50:00,221.39,221.51,220.53,220.77,10634.0,217.0347,217.1523,216.1916,216.4269,10634.0
2023-03-09 11:00:00,220.86,220.87,220.13,220.14,10029.0,216.5151,216.5249,215.7994,215.8092,10029.0
2023-03-09 11:10:00,220.22,220.25,219.86,219.96,10385.0,215.8877,215.9171,215.5348,215.6328,10385.0
2023-03-09 11:20:00,219.91,220.2,219.38,219.44,10152.0,215.5838,215.8681,215.0642,215.123,10152.0
2023-03-09 11:30:00,219.45,219.84,219.44,219.7,8582.0,215.1328,215.5151,215.123,215.3779,8582.0
2023-03-09 11:40:00,219.64,219.99,219.59,219.84,5089.0,215.3191,215.6622,215.2701,215.5151,5089.0
2023-03-09 11:50:00,219.9,219.95,219.57,219.8,13994.0,215.574,215.623,215.2505,215.4759,13994.0
2023-03-09 12:00:00,219.85,220.11,219.43,220.07,9091.0,215.525,215.7798,215.1132,215.7406,9091.0
2023-03-09 12:10:00,220.16,220.67,220.16,220.59,9511.0,215.8289,216.3288,215.8289,216.2504,9511.0
2023-03-09 12:20:00,220.59,220.96,220.51,220.87,7831.0,216.2504,216.6131,216.172,216.5249,7831.0
2023-03-09 12:30:00,220.91,220.91,220.19,220.28,8050.0,216.5641,216.5641,215.8583,215.9465,8050.0
2023-03-09 12:40:00,220.28,220.59,219.63,219.8,13431.0,215.9465,216.2504,215.3093,215.4759,13431.0
2023-03-09 12:50:00,219.78,220.14,219.78,219.97,12725.0,215.4563,215.8092,215.4563,215.6426,12725.0
2023-03-09 13:00:00,219.95,220.25,219.74,220.08,14601.0,215.623,215.9171,215.4171,215.7504,14601.0
2023-03-09 13:10:00,220.18,220.48,219.8,220.12,17405.0,215.8485,216.1426,215.4759,215.7896,17405.0
2023-03-09 13:20:00,220.14,220.35,219.21,219.4,13599.0,215.8092,216.0151,214.8975,215.0838,13599.0
2023-03-09 13:30:00,219.44,219.46,218.45,218.45,9988.0,215.123,215.1426,214.1525,214.1525,9988.0
2023-03-09 13:40:00,218.49,218.93,218.43,218.43,10425.0,214.1917,214.623,214.1329,214.1329,10425.0
2023-03-09 13:50:00,218.49,219.19,218.46,219.14,25492.0,214.1917,214.8779,214.1623,214.8289,25492.0
2023-03-09 14:00:00,219.18,219.21,218.52,218.86,10059.0,214.8681,214.8975,214.2211,214.5544,10059.0
2023-03-09 14:10:00,218.84,219.13,218.75,218.99,8397.0,214.5348,214.8191,214.4466,214.6819,8397.0
2023-03-09 14:20:00,219.06,219.54,218.86,219.07,13320.0,214.7505,215.221,214.5544,214.7603,13320.0
2023-03-09 14:30:00,219.06,219.1,218.64,219.06,7498.0,214.7505,214.7897,214.3388,214.7505,7498.0
2023-03-09 14:40:00,219.09,219.29,218.59,218.59,10116.0,214.7799,214.976,214.2897,214.2897,10116.0
2023-03-09 14:50:00,218.49,218.56,218.03,218.06,9121.0,214.1917,214.2603,213.7408,213.7702,9121.0
2023-03-09 15:00:00,218.08,218.17,217.65,217.7,13820.0,213.7898,213.878,213.3682,213.4172,13820.0
2023-03-09 15:10:00,217.7,218.03,217.19,217.19,21555.0,213.4172,213.7408,212.9173,212.9173,21555.0
2023-03-09 15:20:00,217.14,217.75,216.73,217.33,23688.0,212.8683,213.4663,212.4663,213.0545,23688.0
2023-03-09 15:30:00,217.26,218.04,217.1,218.04,28777.0,212.9859,213.7506,212.8291,213.7506,28777.0
2023-03-09 15:40:00,218.0,218.12,217.34,217.99,54658.0,213.7113,213.829,213.0643,213.7015,54658.0
2023-03-09 15:50:00,217.92,218.45,216.88,217.23,208103.0,213.6329,214.1525,212.6134,212.9565,208103.0
2023-03-10 09:30:00,218.73,219.49,217.31,217.37,33528.0,214.427,215.172,213.0349,213.0937,33528.0
2023-03-10 09:40:00,217.34,217.8,216.0,217.01,29026.0,213.0643,213.5153,211.7507,212.7408,29026.0
2023-03-10 09:50:00,216.79,218.52,216.6,218.14,30764.0,212.5251,214.2211,212.3389,213.8486,30764.0
2023-03-10 10:00:00,218.26,219.53,217.85,219.46,43375.0,213.9662,215.2112,213.5643,215.1426,43375.0
2023-03-10 10:10:00,219.27,219.34,218.2,218.41,27527.0,214.9564,215.025,213.9074,214.1133,27527.0
2023-03-10 10:20:00,218.0,219.07,217.59,218.19,39644.0,213.7113,214.7603,213.3094,213.8976,39644.0
2023-03-10 10:30:00,218.28,219.24,218.02,218.44,25328.0,213.9858,214.927,213.731,214.1427,25328.0
2023-03-10 10:40:00,218.5,218.82,217.6,218.02,38131.0,214.2015,214.5152,213.3192,213.731,38131.0
2023-03-10 10:50:00,218.04,219.57,217.57,219.47,25359.0,213.7506,215.2505,213.2898,215.1524,25359.0
2023-03-10 11:00:00,219.45,219.54,218.85,219.53,27268.0,215.1328,215.221,214.5446,215.2112,27268.0
2023-03-10 11:10:00,219.47,219.66,218.49,218.77,11627.0,215.1524,215.3387,214.1917,214.4662,11627.0
2023-03-10 11:20:00,218.84,219.7,218.84,219.49,12845.0,214.5348,215.3779,214.5348,215.172,12845.0
2023-03-10 11:30:00,219.5,219.93,219.18,219.27,14311.0,215.1818,215.6034,214.8681,214.9564,14311.0
2023-03-10 11:40:00,219.16,219.4,217.85,218.07,17413.0,214.8485,215.0838,213.5643,213.78,17413.0
2023-03-10 11:50:00,218.05,218.16,217.52,217.71,15692.0,213.7604,213.8682,213.2408,213.4271,15692.0
2023-03-10 12:00:00,217.94,218.2,217.14,217.14,13261.0,213.6525,213.9074,212.8683,212.8683,13261.0
2023-03-10 12:10:00,217.04,217.44,216.92,216.95,13973.0,212.7702,213.1624,212.6526,212.682,13973.0
2023-03-10 12:20:00,216.9,217.05,216.45,216.87,9691.0,212.633,212.78,212.1918,212.6036,9691.0
2023-03-10 12:30:00,217.12,217.69,216.62,217.27,12977.0,212.8487,213.4074,212.3585,212.9957,12977.0
2023-03-10 12:40:00,217.12,217.2,216.62,216.95,9992.0,212.8487,212.9271,212.3585,212.682,9992.0
2023-03-10 12:50:00,217.04,217.14,216.52,216.67,7479.0,212.7702,212.8683,212.2605,212.4075,7479.0
2023-03-10 13:00:00,216.66,216.83,216.18,216.41,13518.0,212.3977,212.5644,211.9271,212.1526,13518.0
2023-03-10 13:10:00,216.34,216.34,215.09,215.09,15107.0,212.084,212.084,210.8586,210.8586,15107.0
2023-03-10 13:20:00,215.08,215.16,214.0,214.37,42763.0,210.8488,210.9272,209.79,210.1528,42763.0
2023-03-10 13:30:00,214.27,214.48,213.74,213.76,22919.0,210.0547,210.2606,209.5352,209.5548,22919.0
2023-03-10 13:40:00,213.8,214.5,213.58,214.1,18842.0,209.594,210.2802,209.3783,209.8881,18842.0
2023-03-10 13:50:00,214.18,214.2,213.59,213.75,14944.0,209.9665,209.9861,209.3881,209.545,14944.0
2023-03-10 14:00:00,213.78,215.27,213.76,215.27,15743.0,209.5744,211.0351,209.5548,211.0351,15743.0
2023-03-10 14:10:00,215.31,215.72,214.25,214.79,18936.0,211.0743,211.4762,210.0351,210.5645,18936.0
2023-03-10 14:20:00,214.93,214.94,213.73,213.74,18291.0,210.7017,210.7115,209.5253,209.5352,18291.0
2023-03-10 14:30:00,213.84,214.76,213.77,214.71,12652.0,209.6332,210.5351,209.5646,210.4861,12652.0
2023-03-10 14:40:00,214.69,215.53,214.22,215.53,15775.0,210.4665,211.2899,210.0057,211.2899,15775.0
2023-03-10 14:50:00,215.56,215.93,214.94,215.21,16754.0,211.3193,211.6821,210.7115,210.9762,16754.0
2023-03-10 15:00:00,215.18,215.43,214.14,214.8,25619.0,210.9468,211.1919,209.9273,210.5743,25619.0
2023-03-10 15:10:00,214.78,215.22,214.02,214.02,20949.0,210.5547,210.986,209.8096,209.8096,20949.0
2023-03-10 15:20:00,214.14,214.63,213.85,214.48,29412.0,209.9273,210.4076,209.643,210.2606,29412.0
2023-03-10 15:30:00,214.56,214.78,213.72,213.88,32730.0,210.339,210.5547,209.5155,209.6724,32730.0
2023-03-10 15:40:00,213.89,214.11,213.51,213.57,46698.0,209.6822,209.8979,209.3097,209.3685,46698.0
2023-03-10 15:50:00,213.47,214.22,213.41,214.1,122642.0,209.2705,210.0057,209.2116,209.8881,122642.0
2023-03-13 09:30:00,211.9,214.82,211.89,214.06,45210.0,207.7313,210.5939,207.7215,209.8489,45210.0
2023-03-13 09:40:00,214.06,216.14,213.21,215.96,39051.0,209.8489,211.8879,209.0156,211.7115,39051.0
2023-03-13 09:50:00,216.08,216.62,215.02,215.78,21641.0,211.8291,212.3585,210.79,211.535,21641.0
2023-03-13 10:00:00,215.77,217.89,215.63,217.07,36009.0,211.5252,213.6035,211.388,212.7996,36009.0
2023-03-13 10:10:00,217.34,217.53,215.25,215.55,33547.0,213.0643,213.2506,211.0154,211.3095,33547.0
2023-03-13 10:20:00,215.41,215.78,214.79,214.91,25938.0,211.1723,211.535,210.5645,210.6821,25938.0
2023-03-13 10:30:00,215.03,216.14,214.87,215.35,15909.0,210.7998,211.8879,210.6429,211.1135,15909.0
2023-03-13 10:40:00,215.38,216.41,214.92,215.94,20898.0,211.1429,212.1526,210.6919,211.6919,20898.0
2023-03-13 10:50:00,215.84,216.5,214.44,216.1,14357.0,211.5938,212.2409,210.2214,211.8487,14357.0
2023-03-13 11:00:00,216.1,217.11,215.67,216.28,40345.0,211.8487,212.8389,211.4272,212.0252,40345.0
2023-03-13 11:10:00,216.38,217.28,216.0,216.09,42734.0,212.1232,213.0055,211.7507,211.8389,42734.0
2023-03-13 11:20:00,216.14,217.0,215.35,216.84,20416.0,211.8879,212.731,211.1135,212.5742,20416.0
2023-03-13 11:30:00,216.85,217.12,215.47,215.66,24108.0,212.584,212.8487,211.2311,211.4174,24108.0
2023-03-13 11:40:00,215.65,216.92,215.65,216.4,39164.0,211.4076,212.6526,211.4076,212.1428,39164.0
2023-03-13 11:50:00,216.28,216.33,214.65,215.89,20890.0,212.0252,212.0742,210.4272,211.6429,20890.0
2023-03-13 12:00:00,216.03,216.87,215.16,216.2,11598.0,211.7801,212.6036,210.9272,211.9468,11598.0
2023-03-13 12:10:00,216.05,216.36,215.23,215.54,8438.0,211.7997,212.1036,210.9958,211.2997,8438.0
2023-03-13 12:20:00,215.59,215.73,214.8,215.33,9206.0,211.3488,211.486,210.5743,211.0939,9206.0
2023-03-13 12:30:00,215.41,215.55,214.47,215.09,12378.0,211.1723,211.3095,210.2508,210.8586,12378.0
2023-03-13 12:40:00,215.21,215.54,214.06,214.23,9854.0,210.9762,211.2997,209.8489,210.0155,9854.0
2023-03-13 12:50:00,214.08,214.8,214.0,214.48,15168.0,209.8685,210.5743,209.79,210.2606,15168.0
2023-03-13 13:00:00,214.59,214.63,213.72,214.32,8166.0,210.3684,210.4076,209.5155,210.1037,8166.0
2023-03-13 13:10:00,214.42,214.9,214.19,214.38,7552.0,210.2018,210.6723,209.9763,210.1626,7552.0
2023-03-13 13:20:00,214.3,214.4,213.72,214.2,14584.0,210.0841,210.1822,209.5155,209.9861,14584.0
2023-03-13 13:30:00,214.23,214.81,213.74,214.59,15275.0,210.0155,210.5841,209.5352,210.3684,15275.0
2023-03-13 13:40:00,214.69,214.77,214.14,214.43,13560.0,210.4665,210.5449,209.9273,210.2116,13560.0
2023-03-13 13:50:00,214.4,214.83,214.38,214.53,8974.0,210.1822,210.6037,210.1626,210.3096,8974.0
2023-03-13 14:00:00,214.48,215.27,214.47,214.81,13977.0,210.2606,211.0351,210.2508,210.5841,13977.0
2023-03-13 14:10:00,214.76,215.62,214.76,215.43,16545.0,210.5351,211.3782,210.5351,211.1919,16545.0
2023-03-13 14:20:00,215.45,215.63,214.84,215.08,6977.0,211.2115,211.388,210.6135,210.8488,6977.0
2023-03-13 14:30:00,215.19,215.66,214.73,215.0,10900.0,210.9566,211.4174,210.5057,210.7704,10900.0
2023-03-13 14:40:00,214.91,215.42,214.81,215.2,10613.0,210.6821,211.1821,210.5841,210.9664,10613.0
2023-03-13 14:50:00,215.31,215.35,214.8,215.34,7409.0,211.0743,211.1135,210.5743,211.1037,7409.0
2023-03-13 15:00:00,215.34,215.45,214.54,214.74,15429.0,211.1037,211.2115,210.3194,210.5155,15429.0
2023-03-13 15:10:00,214.83,215.26,214.62,214.68,10074.0,210.6037,211.0252,210.3978,210.4567,10074.0
2023-03-13 15:20:00,214.69,214.69,213.58,213.89,16404.0,210.4665,210.4665,209.3783,209.6822,16404.0
2023-03-13 15:30:00,213.92,214.53,213.91,214.39,16335.0,209.7116,210.3096,209.7018,210.1724,16335.0
2023-03-13 15:40:00,214.52,214.69,213.91,214.05,23960.0,210.2998,210.4665,209.7018,209.8391,23960.0
2023-03-13 15:50:00,213.99,214.05,212.71,213.61,138995.0,209.7802,209.8391,208.5254,209.4077,138995.0
2023-03-14 09:30:00,215.99,218.73,215.99,216.71,35954.0,211.7409,214.427,211.7409,212.4467,35954.0
2023-03-14 09:40:00,216.64,217.1,215.76,215.98,48641.0,212.3781,212.8291,211.5154,211.7311,48641.0
2023-03-14 09:50:00,215.95,216.32,215.47,215.9,17914.0,211.7017,212.0644,211.2311,211.6527,17914.0
2023-03-14 10:00:00,216.16,217.03,215.98,217.03,31863.0,211.9075,212.7604,211.7311,212.7604,31863.0
2023-03-14 10:10:00,216.98,217.25,216.14,217.14,19976.0,212.7114,212.9761,211.8879,212.8683,19976.0
2023-03-14 10:20:00,217.03,217.96,216.94,217.44,9133.0,212.7604,213.6721,212.6722,213.1624,9133.0
2023-03-14 10:30:00,217.48,217.81,217.37,217.7,17372.0,213.2016,213.5251,213.0937,213.4172,17372.0
2023-03-14 10:40:00,217.66,217.96,217.62,217.92,17415.0,213.378,213.6721,213.3388,213.6329,17415.0
2023-03-14 10:50:00,217.9,218.3,217.61,217.63,14461.0,213.6133,214.0054,213.329,213.3486,14461.0
2023-03-14 11:00:00,217.69,217.84,217.53,217.72,6479.0,213.4074,213.5545,213.2506,213.4369,6479.0
2023-03-14 11:10:00,217.74,217.99,217.66,217.67,16511.0,213.4565,213.7015,213.378,213.3878,16511.0
2023-03-14 11:20:00,217.68,218.37,217.68,217.99,21803.0,213.3976,214.0741,213.3976,213.7015,21803.0
2023-03-14 11:30:00,217.91,218.08,217.54,217.54,10374.0,213.6231,213.7898,213.2604,213.2604,10374.0
2023-03-14 11:40:00,217.6,217.66,217.0,217.06,11933.0,213.3192,213.378,212.731,212.7898,11933.0
2023-03-14 11:50:00,217.05,217.37,216.98,217.04,11727.0,212.78,213.0937,212.7114,212.7702,11727.0
2023-03-14 12:00:00,217.1,217.28,216.82,216.98,8383.0,212.8291,213.0055,212.5546,212.7114,8383.0
2023-03-14 12:10:00,217.0,217.08,216.69,216.96,6562.0,212.731,212.8094,212.4271,212.6918,6562.0
2023-03-14 12:20:00,216.91,216.91,216.32,216.38,10262.0,212.6428,212.6428,212.0644,212.1232,10262.0
2023-03-14 12:30:00,216.5,216.84,216.5,216.54,4700.0,212.2409,212.5742,212.2409,212.2801,4700.0
2023-03-14 12:40:00,216.59,216.82,216.0,216.75,9650.0,212.3291,212.5546,211.7507,212.4859,9650.0
2023-03-14 12:50:00,216.78,216.79,216.23,216.41,8503.0,212.5153,212.5251,211.9762,212.1526,8503.0
2023-03-14 13:00:00,216.53,216.59,215.76,215.83,12040.0,212.2703,212.3291,211.5154,211.584,12040.0
2023-03-14 13:10:00,215.83,216.02,214.89,215.3,10107.0,211.584,211.7703,210.6625,211.0645,10107.0
2023-03-14 13:20:00,215.02,215.51,214.76,215.14,8778.0,210.79,211.2703,210.5351,210.9076,8778.0
2023-03-14 13:30:00,215.09,215.35,215.0,215.35,9312.0,210.8586,211.1135,210.7704,211.1135,9312.0
2023-03-14 13:40:00,215.37,215.41,214.81,214.87,9609.0,211.1331,211.1723,210.5841,210.6429,9609.0
2023-03-14 13:50:00,215.01,215.28,214.78,215.14,12693.0,210.7802,211.0449,210.5547,210.9076,12693.0
2023-03-14 14:00:00,215.2,215.37,214.01,214.41,19318.0,210.9664,211.1331,209.7998,210.192,19318.0
2023-03-14 14:10:00,214.56,214.74,214.14,214.53,10982.0,210.339,210.5155,209.9273,210.3096,10982.0
2023-03-14 14:20:00,214.53,215.54,214.33,215.25,19186.0,210.3096,211.2997,210.1135,211.0154,19186.0
2023-03-14 14:30:00,215.2,215.61,215.12,215.55,9440.0,210.9664,211.3684,210.888,211.3095,9440.0
2023-03-14 14:40:00,215.55,215.83,215.27,215.57,6556.0,211.3095,211.584,211.0351,211.3292,6556.0
2023-03-14 14:50:00,215.47,215.76,215.16,215.31,11107.0,211.2311,211.5154,210.9272,211.0743,11107.0
2023-03-14 15:00:00,215.39,215.84,215.18,215.3,10878.0,211.1527,211.5938,210.9468,211.0645,10878.0
2023-03-14 15:10:00,215.22,215.34,214.73,215.31,20680.0,210.986,211.1037,210.5057,211.0743,20680.0
2023-03-14 15:20:00,215.35,215.41,214.49,214.74,19376.0,211.1135,211.1723,210.2704,210.5155,19376.0
2023-03-14 15:30:00,214.69,215.87,214.66,215.59,40587.0,210.4665,211.6232,210.4371,211.3488,40587.0
2023-03-14 15:40:00,215.59,216.3,215.59,216.3,29888.0,211.3488,212.0448,211.3488,212.0448,29888.0
2023-03-14 15:50:00,216.43,217.19,216.07,216.94,128313.0,212.1722,212.9173,211.8193,212.6722,128313.0
2023-03-15 09:30:00,214.96,215.84,214.07,215.75,39067.0,210.7312,211.5938,209.8587,211.5056,39067.0
2023-03-15 09:40:00,215.76,218.74,215.42,218.74,46686.0,211.5154,214.4368,211.1821,214.4368,46686.0
2023-03-15 09:50:00,218.38,218.42,215.39,215.39,17715.0,214.0839,214.1231,211.1527,211.1527,17715.0
2023-03-15 10:00:00,215.22,215.87,214.77,215.02,27978.0,210.986,211.6232,210.5449,210.79,27978.0
2023-03-15 10:10:00,215.16,215.2,214.58,215.03,11983.0,210.9272,210.9664,210.3586,210.7998,11983.0
2023-03-15 10:20:00,215.23,215.57,214.18,214.68,6860.0,210.9958,211.3292,209.9665,210.4567,6860.0
2023-03-15 10:30:00,214.68,214.98,214.13,214.52,5909.0,210.4567,210.7508,209.9175,210.2998,5909.0
2023-03-15 10:40:00,214.41,214.58,213.88,213.97,12564.0,210.192,210.3586,209.6724,209.7606,12564.0
2023-03-15 10:50:00,213.95,215.56,213.86,215.51,15911.0,209.741,211.3193,209.6528,211.2703,15911.0
2023-03-15 11:00:00,215.52,215.93,214.99,215.42,54063.0,211.2801,211.6821,210.7606,211.1821,54063.0
2023-03-15 11:10:00,215.35,216.77,215.35,216.77,15931.0,211.1135,212.5055,211.1135,212.5055,15931.0
2023-03-15 11:20:00,216.61,216.61,215.49,215.56,8062.0,212.3487,212.3487,211.2507,211.3193,8062.0
2023-03-15 11:30:00,215.85,215.95,214.73,214.85,7071.0,211.6036,211.7017,210.5057,210.6233,7071.0
2023-03-15 11:40:00,214.8,215.51,214.8,215.06,13858.0,210.5743,211.2703,210.5743,210.8292,13858.0
2023-03-15 11:50:00,215.1,215.1,214.59,214.86,4096.0,210.8684,210.8684,210.3684,210.6331,4096.0
2023-03-15 12:00:00,214.74,214.78,213.77,213.9,11618.0,210.5155,210.5547,209.5646,209.692,11618.0
2023-03-15 12:10:00,213.76,214.6,213.74,214.59,24773.0,209.5548,210.3782,209.5352,210.3684,24773.0
2023-03-15 12:20:00,214.44,214.94,214.24,214.94,5599.0,210.2214,210.7115,210.0253,210.7115,5599.0
2023-03-15 12:30:00,214.83,215.06,214.49,214.53,6223.0,210.6037,210.8292,210.2704,210.3096,6223.0
2023-03-15 12:40:00,214.64,214.93,214.42,214.68,8385.0,210.4174,210.7017,210.2018,210.4567,8385.0
2023-03-15 12:50:00,214.63,214.65,213.85,214.19,7176.0,210.4076,210.4272,209.643,209.9763,7176.0
2023-03-15 13:00:00,214.18,214.49,213.94,214.19,6373.0,209.9665,210.2704,209.7312,209.9763,6373.0
2023-03-15 13:10:00,214.18,215.06,214.18,214.99,12468.0,209.9665,210.8292,209.9665,210.7606,12468.0
2023-03-15 13:20:00,214.98,215.24,214.65,215.21,8765.0,210.7508,211.0056,210.4272,210.9762,8765.0
2023-03-15 13:30:00,215.07,215.3,214.64,214.68,10457.0,210.839,211.0645,210.4174,210.4567,10457.0
2023-03-15 13:40:00,214.61,214.66,213.91,214.0,9896.0,210.388,210.4371,209.7018,209.79,9896.0
2023-03-15 13:50:00,213.97,215.02,213.91,214.94,12014.0,209.7606,210.79,209.7018,210.7115,12014.0
2023-03-15 14:00:00,214.94,215.16,214.41,215.12,10090.0,210.7115,210.9272,210.192,210.888,10090.0
2023-03-15 14:10:00,215.14,215.44,214.9,215.4,13712.0,210.9076,211.2017,210.6723,211.1625,13712.0
2023-03-15 14:20:00,215.23,216.88,215.22,216.05,21590.0,210.9958,212.6134,210.986,211.7997,21590.0
2023-03-15 14:30:00,216.05,216.58,215.69,215.87,22419.0,211.7997,212.3193,211.4468,211.6232,22419.0
2023-03-15 14:40:00,215.73,216.05,215.47,215.57,14048.0,211.486,211.7997,211.2311,211.3292,14048.0
2023-03-15 14:50:00,215.52,216.11,215.3,215.9,13625.0,211.2801,211.8585,211.0645,211.6527,13625.0
2023-03-15 15:00:00,216.0,216.29,215.63,215.64,16553.0,211.7507,212.035,211.388,211.3978,16553.0
2023-03-15 15:10:00,215.52,216.74,215.45,216.44,21035.0,211.2801,212.4761,211.2115,212.182,21035.0
2023-03-15 15:20:00,216.34,217.1,216.19,216.74,18861.0,212.084,212.8291,211.937,212.4761,18861.0
2023-03-15 15:30:00,216.54,216.84,215.64,215.92,23151.0,212.2801,212.5742,211.3978,211.6723,23151.0
2023-03-15 15:40:00,215.88,216.14,215.29,215.92,27872.0,211.6331,211.8879,211.0547,211.6723,27872.0
2023-03-15 15:50:00,215.79,216.69,215.39,216.68,102733.0,211.5448,212.4271,211.1527,212.4173,102733.0
2023-03-16 09:30:00,215.93,216.68,214.94,216.44,16941.0,211.6821,212.4173,210.7115,212.182,16941.0
2023-03-16 09:40:00,216.56,217.19,216.41,216.83,16070.0,212.2997,212.9173,212.1526,212.5644,16070.0
2023-03-16 09:50:00,216.82,217.82,216.51,217.78,15264.0,212.5546,213.5349,212.2507,213.4957,15264.0
2023-03-16 10:00:00,217.68,218.39,216.83,216.89,26467.0,213.3976,214.0937,212.5644,212.6232,26467.0
2023-03-16 10:10:00,217.03,217.2,216.65,216.97,11479.0,212.7604,212.9271,212.3879,212.7016,11479.0
2023-03-16 10:20:00,217.03,217.57,216.57,217.51,20948.0,212.7604,213.2898,212.3095,213.231,20948.0
2023-03-16 10:30:00,217.49,218.29,217.4,217.47,18754.0,213.2114,213.9956,213.1231,213.1918,18754.0
2023-03-16 10:40:00,217.49,218.57,217.48,218.25,14590.0,213.2114,214.2701,213.2016,213.9564,14590.0
2023-03-16 10:50:00,218.35,219.5,218.35,219.42,11141.0,214.0545,215.1818,214.0545,215.1034,11141.0
2023-03-16 11:00:00,219.49,219.85,219.01,219.75,19527.0,215.172,215.525,214.7015,215.4269,19527.0
2023-03-16 11:10:00,219.73,219.8,219.43,219.69,11316.0,215.4073,215.4759,215.1132,215.3681,11316.0
2023-03-16 11:20:00,219.64,220.1,219.47,219.81,16602.0,215.3191,215.77,215.1524,215.4857,16602.0
2023-03-16 11:30:00,219.79,220.05,219.21,219.21,26691.0,215.4661,215.721,214.8975,214.8975,26691.0
2023-03-16 11:40:00,219.17,219.28,218.25,218.52,21794.0,214.8583,214.9662,213.9564,214.2211,21794.0
2023-03-16 11:50:00,218.51,219.42,218.41,219.18,26114.0,214.2113,215.1034,214.1133,214.8681,26114.0
2023-03-16 12:00:00,219.15,219.34,218.43,218.8,14108.0,214.8387,215.025,214.1329,214.4956,14108.0
2023-03-16 12:10:00,218.74,219.18,218.39,219.18,26965.0,214.4368,214.8681,214.0937,214.8681,26965.0
2023-03-16 12:20:00,219.13,219.47,218.85,219.47,10325.0,214.8191,215.1524,214.5446,215.1524,10325.0
2023-03-16 12:30:00,219.43,219.65,219.23,219.65,11205.0,215.1132,215.3289,214.9171,215.3289,11205.0
2023-03-16 12:40:00,219.59,219.97,219.53,219.93,12525.0,215.2701,215.6426,215.2112,215.6034,12525.0
2023-03-16 12:50:00,220.0,221.14,220.0,220.42,15103.0,215.672,216.7896,215.672,216.0837,15103.0
2023-03-16 13:00:00,220.4,220.88,220.34,220.36,20271.0,216.0641,216.5347,216.0053,216.0249,20271.0
2023-03-16 13:10:00,220.2,220.22,219.62,220.02,15489.0,215.8681,215.8877,215.2995,215.6916,15489.0
2023-03-16 13:20:00,220.02,220.09,219.77,219.78,12009.0,215.6916,215.7602,215.4465,215.4563,12009.0
2023-03-16 13:30:00,219.73,219.84,219.49,219.7,9847.0,215.4073,215.5151,215.172,215.3779,9847.0
2023-03-16 13:40:00,219.7,220.0,219.3,219.86,13241.0,215.3779,215.672,214.9858,215.5348,13241.0
2023-03-16 13:50:00,219.79,219.98,219.52,219.83,6268.0,215.4661,215.6524,215.2014,215.5053,6268.0
2023-03-16 14:00:00,219.97,220.56,219.82,220.49,31760.0,215.6426,216.221,215.4955,216.1524,31760.0
2023-03-16 14:10:00,220.52,220.64,220.16,220.57,40780.0,216.1818,216.2994,215.8289,216.2308,40780.0
2023-03-16 14:20:00,220.58,220.68,219.8,219.99,46776.0,216.2406,216.3386,215.4759,215.6622,46776.0
2023-03-16 14:30:00,220.01,220.29,219.5,219.93,11239.0,215.6818,215.9563,215.1818,215.6034,11239.0
2023-03-16 14:40:00,219.99,220.28,219.95,220.09,11190.0,215.6622,215.9465,215.623,215.7602,11190.0
2023-03-16 14:50:00,220.09,220.17,219.78,220.0,11090.0,215.7602,215.8387,215.4563,215.672,11090.0
2023-03-16 15:00:00,220.07,220.4,219.98,220.09,13819.0,215.7406,216.0641,215.6524,215.7602,13819.0
2023-03-16 15:10:00,220.08,220.17,219.77,219.97,8424.0,215.7504,215.8387,215.4465,215.6426,8424.0
2023-03-16 15:20:00,219.95,220.22,219.84,220.12,18933.0,215.623,215.8877,215.5151,215.7896,18933.0
2023-03-16 15:30:00,220.12,220.17,219.88,220.13,15191.0,215.7896,215.8387,215.5544,215.7994,15191.0
2023-03-16 15:40:00,220.14,220.89,220.08,220.57,32751.0,215.8092,216.5445,215.7504,216.2308,32751.0
2023-03-16 15:50:00,220.6,220.71,220.09,220.39,71149.0,216.2602,216.368,215.7602,216.0543,71149.0
2023-03-17 09:30:00,219.64,220.14,218.92,219.32,223103.0,215.3191,215.8092,214.6132,215.0054,223103.0
2023-03-17 09:40:00,219.3,219.75,218.42,218.42,10734.0,214.9858,215.4269,214.1231,214.1231,10734.0
2023-03-17 09:50:00,218.38,218.66,217.8,218.25,11566.0,214.0839,214.3584,213.5153,213.9564,11566.0
2023-03-17 10:00:00,218.55,219.74,218.29,218.29,9437.0,214.2505,215.4171,213.9956,213.9956,9437.0
2023-03-17 10:10:00,218.19,218.19,217.17,217.18,13439.0,213.8976,213.8976,212.8977,212.9075,13439.0
2023-03-17 10:20:00,217.29,217.62,216.73,217.6,8858.0,213.0153,213.3388,212.4663,213.3192,8858.0
2023-03-17 10:30:00,217.71,217.71,216.43,217.22,5675.0,213.4271,213.4271,212.1722,212.9467,5675.0
2023-03-17 10:40:00,217.09,217.3,216.79,216.99,9764.0,212.8192,213.0251,212.5251,212.7212,9764.0
2023-03-17 10:50:00,217.09,217.21,216.5,217.07,6070.0,212.8192,212.9369,212.2409,212.7996,6070.0
2023-03-17 11:00:00,217.02,217.63,216.74,217.49,8850.0,212.7506,213.3486,212.4761,213.2114,8850.0
2023-03-17 11:10:00,217.4,217.82,217.22,217.48,7140.0,213.1231,213.5349,212.9467,213.2016,7140.0
2023-03-17 11:20:00,217.57,217.58,216.84,217.39,7290.0,213.2898,213.2996,212.5742,213.1133,7290.0
2023-03-17 11:30:00,217.26,217.91,217.24,217.45,12311.0,212.9859,213.6231,212.9663,213.1722,12311.0
2023-03-17 11:40:00,217.32,217.65,217.12,217.54,9520.0,213.0447,213.3682,212.8487,213.2604,9520.0
2023-03-17 11:50:00,217.53,217.63,216.59,217.3,10909.0,213.2506,213.3486,212.3291,213.0251,10909.0
2023-03-17 12:00:00,217.4,217.51,216.74,217.49,7337.0,213.1231,213.231,212.4761,213.2114,7337.0
2023-03-17 12:10:00,217.37,217.68,217.31,217.37,6204.0,213.0937,213.3976,213.0349,213.0937,6204.0
2023-03-17 12:20:00,217.53,217.95,217.16,217.89,7793.0,213.2506,213.6623,212.8879,213.6035,7793.0
2023-03-17 12:30:00,217.88,218.33,217.74,217.84,10411.0,213.5937,214.0349,213.4565,213.5545,10411.0
2023-03-17 12:40:00,217.97,218.02,217.71,217.8,6539.0,213.6819,213.731,213.4271,213.5153,6539.0
2023-03-17 12:50:00,217.89,218.05,217.83,218.04,5467.0,213.6035,213.7604,213.5447,213.7506,5467.0
2023-03-17 13:00:00,217.83,218.16,217.67,218.04,5638.0,213.5447,213.8682,213.3878,213.7506,5638.0
2023-03-17 13:10:00,218.02,218.28,217.98,218.22,6585.0,213.731,213.9858,213.6917,213.927,6585.0
2023-03-17 13:20:00,218.24,218.66,218.05,218.23,4194.0,213.9466,214.3584,213.7604,213.9368,4194.0
2023-03-17 13:30:00,218.29,218.36,217.3,217.53,8354.0,213.9956,214.0643,213.0251,213.2506,8354.0
2023-03-17 13:40:00,217.48,217.56,216.95,217.43,7388.0,213.2016,213.28,212.682,213.1526,7388.0
2023-03-17 13:50:00,217.46,217.46,217.07,217.39,6454.0,213.182,213.182,212.7996,213.1133,6454.0
2023-03-17 14:00:00,217.51,217.61,216.69,216.77,10874.0,213.231,213.329,212.4271,212.5055,10874.0
2023-03-17 14:10:00,216.72,216.9,216.42,216.75,7890.0,212.4565,212.633,212.1624,212.4859,7890.0
2023-03-17 14:20:00,216.85,216.89,216.3,216.49,9786.0,212.584,212.6232,212.0448,212.2311,9786.0
2023-03-17 14:30:00,216.45,216.8,216.32,216.51,17068.0,212.1918,212.535,212.0644,212.2507,17068.0
2023-03-17 14:40:00,216.51,216.75,216.27,216.55,7828.0,212.2507,212.4859,212.0154,212.2899,7828.0
2023-03-17 14:50:00,216.52,216.97,216.16,216.84,10615.0,212.2605,212.7016,211.9075,212.5742,10615.0
2023-03-17 15:00:00,216.91,217.26,216.61,217.26,11852.0,212.6428,212.9859,212.3487,212.9859,11852.0
2023-03-17 15:10:00,217.24,218.06,217.14,217.81,13629.0,212.9663,213.7702,212.8683,213.5251,13629.0
2023-03-17 15:20:00,217.86,217.93,217.6,217.85,26612.0,213.5741,213.6427,213.3192,213.5643,26612.0
2023-03-17 15:30:00,217.83,217.85,217.19,217.32,22960.0,213.5447,213.5643,212.9173,213.0447,22960.0
2023-03-17 15:40:00,217.32,217.6,217.02,217.15,27007.0,213.0447,213.3192,212.7506,212.8781,27007.0
2023-03-17 15:50:00,217.07,218.48,216.99,217.24,129972.0,212.7996,214.1819,212.7212,212.9663,129972.0
2023-03-20 09:30:00,217.46,219.51,217.44,219.51,15857.0,213.182,215.1916,213.1624,215.1916,15857.0
2023-03-20 09:40:00,219.06,220.21,219.04,220.0,13450.0,214.7505,215.8779,214.7309,215.672,13450.0
2023-03-20 09:50:00,219.78,220.33,219.49,219.83,7593.0,215.4563,215.9955,215.172,215.5053,7593.0
2023-03-20 10:00:00,219.77,220.32,219.46,219.48,13195.0,215.4465,215.9857,215.1426,215.1622,13195.0
2023-03-20 10:10:00,219.5,219.98,218.8,218.82,10979.0,215.1818,215.6524,214.4956,214.5152,10979.0
2023-03-20 10:20:00,218.77,219.93,218.77,219.84,6181.0,214.4662,215.6034,214.4662,215.5151,6181.0
2023-03-20 10:30:00,219.95,220.32,219.63,219.99,15012.0,215.623,215.9857,215.3093,215.6622,15012.0
2023-03-20 10:40:00,219.95,220.26,219.79,220.17,11635.0,215.623,215.9269,215.4661,215.8387,11635.0
2023-03-20 10:50:00,220.24,220.32,219.93,220.22,10969.0,215.9073,215.9857,215.6034,215.8877,10969.0
2023-03-20 11:00:00,220.25,220.29,219.44,219.51,9628.0,215.9171,215.9563,215.123,215.1916,9628.0
2023-03-20 11:10:00,219.37,219.4,218.79,219.27,9792.0,215.0544,215.0838,214.4858,214.9564,9792.0
2023-03-20 11:20:00,219.34,219.34,218.73,219.06,9502.0,215.025,215.025,214.427,214.7505,9502.0
2023-03-20 11:30:00,219.25,219.3,218.62,218.92,10231.0,214.9368,214.9858,214.3191,214.6132,10231.0
2023-03-20 11:40:00,218.72,218.73,218.4,218.48,9369.0,214.4172,214.427,214.1035,214.1819,9369.0
2023-03-20 11:50:00,218.61,218.78,217.92,218.03,9814.0,214.3093,214.476,213.6329,213.7408,9814.0
2023-03-20 12:00:00,217.91,218.25,217.59,217.59,4857.0,213.6231,213.9564,213.3094,213.3094,4857.0
2023-03-20 12:10:00,217.7,217.7,217.15,217.37,4710.0,213.4172,213.4172,212.8781,213.0937,4710.0
2023-03-20 12:20:00,217.34,217.78,217.34,217.78,6100.0,213.0643,213.4957,213.0643,213.4957,6100.0
2023-03-20 12:30:00,217.85,218.2,217.58,217.85,6137.0,213.5643,213.9074,213.2996,213.5643,6137.0
2023-03-20 12:40:00,217.86,217.92,217.53,217.84,5535.0,213.5741,213.6329,213.2506,213.5545,5535.0
2023-03-20 12:50:00,217.9,218.48,217.87,218.38,4915.0,213.6133,214.1819,213.5839,214.0839,4915.0
2023-03-20 13:00:00,218.37,218.91,218.35,218.84,7169.0,214.0741,214.6034,214.0545,214.5348,7169.0
2023-03-20 13:10:00,218.83,219.23,218.83,218.96,6461.0,214.525,214.9171,214.525,214.6525,6461.0
2023-03-20 13:20:00,218.99,219.1,218.58,218.65,6005.0,214.6819,214.7897,214.2799,214.3486,6005.0
2023-03-20 13:30:00,218.7,218.91,218.24,218.51,7149.0,214.3976,214.6034,213.9466,214.2113,7149.0
2023-03-20 13:40:00,218.5,218.79,218.28,218.78,9251.0,214.2015,214.4858,213.9858,214.476,9251.0
2023-03-20 13:50:00,218.78,218.78,218.46,218.73,4312.0,214.476,214.476,214.1623,214.427,4312.0
2023-03-20 14:00:00,218.65,218.78,218.22,218.29,6116.0,214.3486,214.476,213.927,213.9956,6116.0
2023-03-20 14:10:00,218.34,218.58,218.27,218.44,6955.0,214.0447,214.2799,213.976,214.1427,6955.0
2023-03-20 14:20:00,218.56,218.96,218.53,218.54,5326.0,214.2603,214.6525,214.2309,214.2407,5326.0
2023-03-20 14:30:00,218.5,218.58,217.86,217.95,8614.0,214.2015,214.2799,213.5741,213.6623,8614.0
2023-03-20 14:40:00,217.88,218.34,217.73,218.03,6109.0,213.5937,214.0447,213.4467,213.7408,6109.0
2023-03-20 14:50:00,218.08,218.44,217.93,217.98,6199.0,213.7898,214.1427,213.6427,213.6917,6199.0
2023-03-20 15:00:00,217.93,218.32,217.82,217.85,7460.0,213.6427,214.0251,213.5349,213.5643,7460.0
2023-03-20 15:10:00,217.8,218.15,217.78,218.14,6351.0,213.5153,213.8584,213.4957,213.8486,6351.0
2023-03-20 15:20:00,218.25,218.52,217.91,218.52,11540.0,213.9564,214.2211,213.6231,214.2211,11540.0
2023-03-20 15:30:00,218.47,219.27,218.42,219.2,20636.0,214.1721,214.9564,214.1231,214.8877,20636.0
2023-03-20 15:40:00,219.18,219.66,218.98,219.62,28791.0,214.8681,215.3387,214.6721,215.2995,28791.0
2023-03-20 15:50:00,219.74,219.94,219.41,219.45,82297.0,215.4171,215.6132,215.0936,215.1328,82297.0
2023-03-21 09:30:00,221.0,222.66,220.86,221.45,19165.0,216.6523,218.2797,216.5151,217.0935,19165.0
2023-03-21 09:40:00,221.45,221.58,220.66,221.11,7381.0,217.0935,217.2209,216.319,216.7602,7381.0
2023-03-21 09:50:00,221.31,221.68,220.71,221.68,8023.0,216.9562,217.3189,216.368,217.3189,8023.0
2023-03-21 10:00:00,221.67,221.68,220.48,220.64,10388.0,217.3091,217.3189,216.1426,216.2994,10388.0
2023-03-21 10:10:00,220.8,221.0,220.02,220.1,9844.0,216.4563,216.6523,215.6916,215.77,9844.0
2023-03-21 10:20:00,220.29,220.39,219.67,219.81,6443.0,215.9563,216.0543,215.3485,215.4857,6443.0
2023-03-21 10:30:00,219.81,220.02,219.66,219.99,9309.0,215.4857,215.6916,215.3387,215.6622,9309.0
2023-03-21 10:40:00,220.0,220.54,219.76,220.54,18077.0,215.672,216.2014,215.4367,216.2014,18077.0
2023-03-21 10:50:00,220.55,220.59,219.54,219.72,17072.0,216.2112,216.2504,215.221,215.3975,17072.0
2023-03-21 11:00:00,219.79,220.22,219.74,220.11,10326.0,215.4661,215.8877,215.4171,215.7798,10326.0
2023-03-21 11:10:00,220.1,220.19,219.93,220.1,7010.0,215.77,215.8583,215.6034,215.77,7010.0
2023-03-21 11:20:00,220.16,220.27,219.78,219.94,8380.0,215.8289,215.9367,215.4563,215.6132,8380.0
2023-03-21 11:30:00,219.97,220.08,218.91,218.91,7497.0,215.6426,215.7504,214.6034,214.6034,7497.0
2023-03-21 11:40:00,218.98,219.35,218.77,219.22,7789.0,214.6721,215.0348,214.4662,214.9073,7789.0
2023-03-21 11:50:00,219.28,219.41,219.0,219.31,8711.0,214.9662,215.0936,214.6917,214.9956,8711.0
2023-03-21 12:00:00,219.21,219.36,218.92,219.36,6194.0,214.8975,215.0446,214.6132,215.0446,6194.0
2023-03-21 12:10:00,219.4,219.59,219.32,219.49,4024.0,215.0838,215.2701,215.0054,215.172,4024.0
2023-03-21 12:20:00,219.61,219.94,219.26,219.94,8160.0,215.2897,215.6132,214.9466,215.6132,8160.0
2023-03-21 12:30:00,219.97,220.05,219.3,219.3,11734.0,215.6426,215.721,214.9858,214.9858,11734.0
2023-03-21 12:40:00,219.38,219.38,218.75,218.8,9936.0,215.0642,215.0642,214.4466,214.4956,9936.0
2023-03-21 12:50:00,219.0,219.51,218.9,219.0,20183.0,214.6917,215.1916,214.5936,214.6917,20183.0
2023-03-21 13:00:00,219.06,219.21,218.77,219.17,5176.0,214.7505,214.8975,214.4662,214.8583,5176.0
2023-03-21 13:10:00,219.11,219.46,219.11,219.31,6798.0,214.7995,215.1426,214.7995,214.9956,6798.0
2023-03-21 13:20:00,219.31,219.49,219.01,219.18,7679.0,214.9956,215.172,214.7015,214.8681,7679.0
2023-03-21 13:30:00,219.24,219.35,218.84,218.9,5679.0,214.927,215.0348,214.5348,214.5936,5679.0
2023-03-21 13:40:00,218.88,218.88,218.19,218.34,8382.0,214.574,214.574,213.8976,214.0447,8382.0
2023-03-21 13:50:00,218.34,218.48,217.58,217.59,26257.0,214.0447,214.1819,213.2996,213.3094,26257.0
2023-03-21 14:00:00,217.68,218.1,217.67,217.93,8198.0,213.3976,213.8094,213.3878,213.6427,8198.0
2023-03-21 14:10:00,217.95,218.38,217.88,218.38,5412.0,213.6623,214.0839,213.5937,214.0839,5412.0
2023-03-21 14:20:00,218.42,218.95,218.41,218.86,12600.0,214.1231,214.6427,214.1133,214.5544,12600.0
2023-03-21 14:30:00,218.89,219.0,218.43,218.48,8420.0,214.5838,214.6917,214.1329,214.1819,8420.0
2023-03-21 14:40:00,218.38,218.83,218.38,218.78,8816.0,214.0839,214.525,214.0839,214.476,8816.0
2023-03-21 14:50:00,218.77,218.97,218.58,218.88,10645.0,214.4662,214.6623,214.2799,214.574,10645.0
2023-03-21 15:00:00,218.91,219.37,218.91,218.97,13519.0,214.6034,215.0544,214.6034,214.6623,13519.0
2023-03-21 15:10:00,218.97,219.36,218.87,219.21,9282.0,214.6623,215.0446,214.5642,214.8975,9282.0
2023-03-21 15:20:00,219.24,219.5,219.15,219.26,14222.0,214.927,215.1818,214.8387,214.9466,14222.0
2023-03-21 15:30:00,219.24,219.89,218.98,219.89,13234.0,214.927,215.5642,214.6721,215.5642,13234.0
2023-03-21 15:40:00,219.91,220.75,219.91,220.66,31465.0,215.5838,216.4072,215.5838,216.319,31465.0
2023-03-21 15:50:00,220.58,220.87,220.42,220.79,88844.0,216.2406,216.5249,216.0837,216.4465,88844.0
2023-03-22 09:30:00,218.98,219.0,216.86,216.89,58085.0,214.6721,214.6917,212.5938,212.6232,58085.0
2023-03-22 09:40:00,216.89,217.12,215.56,215.91,28990.0,212.6232,212.8487,211.3193,211.6625,28990.0
2023-03-22 09:50:00,216.0,216.9,215.75,216.72,27305.0,211.7507,212.633,211.5056,212.4565,27305.0
2023-03-22 10:00:00,216.81,216.88,216.2,216.35,14756.0,212.5448,212.6134,211.9468,212.0938,14756.0
2023-03-22 10:10:00,216.41,216.7,216.18,216.31,8816.0,212.1526,212.4369,211.9271,212.0546,8816.0
2023-03-22 10:20:00,216.31,217.45,216.31,217.34,16485.0,212.0546,213.1722,212.0546,213.0643,16485.0
2023-03-22 10:30:00,217.35,217.4,216.94,217.25,12571.0,213.0741,213.1231,212.6722,212.9761,12571.0
2023-03-22 10:40:00,217.28,217.34,216.72,216.77,14468.0,213.0055,213.0643,212.4565,212.5055,14468.0
2023-03-22 10:50:00,216.76,216.84,216.07,216.28,22259.0,212.4957,212.5742,211.8193,212.0252,22259.0
2023-03-22 11:00:00,216.28,216.92,216.12,216.53,15835.0,212.0252,212.6526,211.8683,212.2703,15835.0
2023-03-22 11:10:00,216.64,216.7,216.1,216.41,30389.0,212.3781,212.4369,211.8487,212.1526,30389.0
2023-03-22 11:20:00,216.51,216.51,215.79,215.93,15963.0,212.2507,212.2507,211.5448,211.6821,15963.0
2023-03-22 11:30:00,215.93,216.0,215.0,215.08,80803.0,211.6821,211.7507,210.7704,210.8488,80803.0
2023-03-22 11:40:00,215.09,215.42,214.83,215.34,25918.0,210.8586,211.1821,210.6037,211.1037,25918.0
2023-03-22 11:50:00,215.34,215.52,215.17,215.3,20778.0,211.1037,211.2801,210.937,211.0645,20778.0
2023-03-22 12:00:00,215.29,215.54,215.24,215.37,53210.0,211.0547,211.2997,211.0056,211.1331,53210.0
2023-03-22 12:10:00,215.43,216.29,215.43,216.03,10191.0,211.1919,212.035,211.1919,211.7801,10191.0
2023-03-22 12:20:00,216.03,216.47,215.89,216.07,29438.0,211.7801,212.2114,211.6429,211.8193,29438.0
2023-03-22 12:30:00,216.11,216.12,215.7,215.7,12571.0,211.8585,211.8683,211.4566,211.4566,12571.0
2023-03-22 12:40:00,215.75,216.03,215.48,215.7,6470.0,211.5056,211.7801,211.2409,211.4566,6470.0
2023-03-22 12:50:00,215.71,215.71,215.23,215.36,13812.0,211.4664,211.4664,210.9958,211.1233,13812.0
2023-03-22 13:00:00,215.41,215.41,214.93,215.01,10667.0,211.1723,211.1723,210.7017,210.7802,10667.0
2023-03-22 13:10:00,214.94,215.56,214.9,215.49,14004.0,210.7115,211.3193,210.6723,211.2507,14004.0
2023-03-22 13:20:00,215.5,215.63,215.29,215.38,5069.0,211.2605,211.388,211.0547,211.1429,5069.0
2023-03-22 13:30:00,215.4,215.65,215.06,215.12,12508.0,211.1625,211.4076,210.8292,210.888,12508.0
2023-03-22 13:40:00,215.14,215.32,214.99,215.03,18446.0,210.9076,211.0841,210.7606,210.7998,18446.0
2023-03-22 13:50:00,215.16,216.07,215.1,215.48,29834.0,210.9272,211.8193,210.8684,211.2409,29834.0
2023-03-22 14:00:00,215.51,216.39,215.14,215.2,141027.0,211.2703,212.133,210.9076,210.9664,141027.0
2023-03-22 14:10:00,215.29,216.02,214.56,216.0,45366.0,211.0547,211.7703,210.339,211.7507,45366.0
2023-03-22 14:20:00,215.78,216.16,215.59,216.03,22657.0,211.535,211.9075,211.3488,211.7801,22657.0
2023-03-22 14:30:00,215.96,216.29,214.91,215.68,35224.0,211.7115,212.035,210.6821,211.437,35224.0
2023-03-22 14:40:00,215.88,216.96,215.76,216.49,66267.0,211.6331,212.6918,211.5154,212.2311,66267.0
2023-03-22 14:50:00,216.43,216.74,215.28,215.37,56453.0,212.1722,212.4761,211.0449,211.1331,56453.0
2023-03-22 15:00:00,215.31,215.33,213.54,214.17,36940.0,211.0743,211.0939,209.3391,209.9567,36940.0
2023-03-22 15:10:00,214.25,215.0,213.74,214.73,25102.0,210.0351,210.7704,209.5352,210.5057,25102.0
2023-03-22 15:20:00,214.85,215.78,214.61,215.06,53150.0,210.6233,211.535,210.388,210.8292,53150.0
2023-03-22 15:30:00,215.01,215.15,213.14,213.59,86344.0,210.7802,210.9174,208.947,209.3881,86344.0
2023-03-22 15:40:00,213.62,213.91,212.56,212.75,75478.0,209.4175,209.7018,208.3784,208.5646,75478.0
2023-03-22 15:50:00,212.66,212.69,211.16,211.33,183766.0,208.4764,208.5058,207.0059,207.1726,183766.0
2023-03-23 09:30:00,211.83,212.55,211.51,211.51,28824.0,207.6627,208.3686,207.349,207.349,28824.0
2023-03-23 09:40:00,211.59,213.2,211.39,212.84,27181.0,207.4274,209.0058,207.2314,208.6529,27181.0
2023-03-23 09:50:00,212.93,213.28,212.38,212.56,25368.0,208.7411,209.0842,208.2019,208.3784,25368.0
2023-03-23 10:00:00,212.66,212.89,212.12,212.25,36067.0,208.4764,208.7019,207.947,208.0745,36067.0
2023-03-23 10:10:00,212.32,212.77,212.21,212.59,16713.0,208.1431,208.5842,208.0353,208.4078,16713.0
2023-03-23 10:20:00,212.59,212.65,211.48,211.54,26227.0,208.4078,208.4666,207.3196,207.3784,26227.0
2023-03-23 10:30:00,211.45,212.03,211.23,211.98,46130.0,207.2902,207.8588,207.0745,207.8098,46130.0
2023-03-23 10:40:00,211.98,212.13,211.61,212.11,21201.0,207.8098,207.9568,207.4471,207.9372,21201.0
2023-03-23 10:50:00,212.15,212.83,211.89,212.31,12647.0,207.9764,208.6431,207.7215,208.1333,12647.0
2023-03-23 11:00:00,212.44,212.95,212.43,212.73,13269.0,208.2607,208.7607,208.2509,208.545,13269.0
2023-03-23 11:10:00,212.79,213.1,212.51,212.51,23016.0,208.6038,208.9077,208.3293,208.3293,23016.0
2023-03-23 11:20:00,212.48,212.78,212.14,212.14,13331.0,208.2999,208.594,207.9666,207.9666,13331.0
2023-03-23 11:30:00,212.26,212.82,212.24,212.56,23781.0,208.0843,208.6333,208.0647,208.3784,23781.0
2023-03-23 11:40:00,212.57,212.89,212.29,212.77,12585.0,208.3882,208.7019,208.1137,208.5842,12585.0
2023-03-23 11:50:00,212.79,212.94,212.23,212.23,12358.0,208.6038,208.7509,208.0549,208.0549,12358.0
2023-03-23 12:00:00,212.31,212.83,211.84,212.73,36354.0,208.1333,208.6431,207.6725,208.545,36354.0
2023-03-23 12:10:00,212.66,212.66,211.99,212.05,8121.0,208.4764,208.4764,207.8196,207.8784,8121.0
2023-03-23 12:20:00,212.09,212.14,211.7,211.81,18305.0,207.9176,207.9666,207.5353,207.6431,18305.0
2023-03-23 12:30:00,211.81,212.07,211.49,211.59,20672.0,207.6431,207.898,207.3294,207.4274,20672.0
2023-03-23 12:40:00,211.5,211.72,211.1,211.24,10803.0,207.3392,207.5549,206.9471,207.0843,10803.0
2023-03-23 12:50:00,211.14,211.14,210.42,210.61,24987.0,206.9863,206.9863,206.2805,206.4667,24987.0
2023-03-23 13:00:00,210.64,211.08,210.57,210.68,16817.0,206.4961,206.9275,206.4275,206.5353,16817.0
2023-03-23 13:10:00,210.76,210.78,210.1,210.16,11181.0,206.6138,206.6334,205.9668,206.0256,11181.0
2023-03-23 13:20:00,210.19,210.48,209.72,209.9,34125.0,206.055,206.3393,205.5942,205.7707,34125.0
2023-03-23 13:30:00,209.99,210.26,209.86,210.13,10799.0,205.8589,206.1236,205.7315,205.9962,10799.0
2023-03-23 13:40:00,210.07,210.32,209.78,209.94,14493.0,205.9374,206.1824,205.6531,205.8099,14493.0
2023-03-23 13:50:00,209.91,210.01,209.45,209.54,9429.0,205.7805,205.8785,205.3295,205.4178,9429.0
2023-03-23 14:00:00,209.6,209.98,209.3,209.3,13304.0,205.4766,205.8491,205.1825,205.1825,13304.0
2023-03-23 14:10:00,209.36,209.6,209.17,209.32,10824.0,205.2413,205.4766,205.0551,205.2021,10824.0
2023-03-23 14:20:00,209.32,209.32,208.56,208.63,29367.0,205.2021,205.2021,204.4571,204.5257,29367.0
2023-03-23 14:30:00,208.73,209.14,208.49,208.61,34629.0,204.6237,205.0256,204.3884,204.5061,34629.0
2023-03-23 14:40:00,208.36,208.36,207.58,207.85,12219.0,204.261,204.261,203.4963,203.761,12219.0
2023-03-23 14:50:00,207.78,208.29,207.37,208.24,18363.0,203.6924,204.1924,203.2905,204.1434,18363.0
2023-03-23 15:00:00,208.34,209.61,208.06,208.61,37122.0,204.2414,205.4864,203.9669,204.5061,37122.0
2023-03-23 15:10:00,208.84,208.84,207.43,207.43,18189.0,204.7315,204.7315,203.3493,203.3493,18189.0
2023-03-23 15:20:00,207.53,207.79,206.86,207.47,41413.0,203.4473,203.7022,202.7905,203.3885,41413.0
2023-03-23 15:30:00,207.41,208.79,207.36,208.59,45631.0,203.3297,204.6825,203.2807,204.4865,45631.0
2023-03-23 15:40:00,208.57,209.65,208.39,209.06,56777.0,204.4669,205.5256,204.2904,204.9472,56777.0
2023-03-23 15:50:00,209.06,210.01,205.43,209.07,203977.0,204.9472,205.8785,201.3886,204.957,203977.0
2023-03-24 09:30:00,208.61,208.94,207.22,208.06,29525.0,204.5061,204.8296,203.1434,203.9669,29525.0
2023-03-24 09:40:00,208.0,208.0,205.81,206.19,32318.0,203.9081,203.9081,201.7612,202.1337,32318.0
2023-03-24 09:50:00,206.19,208.2,206.18,208.01,64168.0,202.1337,204.1041,202.1239,203.9179,64168.0
2023-03-24 10:00:00,208.08,209.59,207.74,209.21,85963.0,203.9865,205.4668,203.6532,205.0943,85963.0
2023-03-24 10:10:00,209.37,209.73,208.35,208.59,10866.0,205.2511,205.604,204.2512,204.4865,10866.0
2023-03-24 10:20:00,208.61,210.16,208.14,209.97,17385.0,204.5061,206.0256,204.0453,205.8393,17385.0
2023-03-24 10:30:00,209.83,210.6,209.73,209.73,18871.0,205.7021,206.4569,205.604,205.604,18871.0
2023-03-24 10:40:00,209.81,209.81,208.83,209.28,43999.0,205.6825,205.6825,204.7217,205.1629,43999.0
2023-03-24 10:50:00,209.16,209.41,208.82,209.05,23860.0,205.0453,205.2903,204.7119,204.9374,23860.0
2023-03-24 11:00:00,209.0,209.06,208.27,208.34,17123.0,204.8884,204.9472,204.1728,204.2414,17123.0
2023-03-24 11:10:00,208.33,208.37,207.88,207.96,15442.0,204.2316,204.2708,203.7904,203.8689,15442.0
2023-03-24 11:20:00,208.04,208.81,207.75,208.59,24532.0,203.9473,204.7021,203.663,204.4865,24532.0
2023-03-24 11:30:00,208.58,209.34,208.26,208.64,19650.0,204.4767,205.2217,204.163,204.5355,19650.0
2023-03-24 11:40:00,208.68,210.08,208.56,209.4,48756.0,204.5747,205.9472,204.4571,205.2805,48756.0
2023-03-24 11:50:00,209.25,209.72,209.05,209.65,14379.0,205.1335,205.5942,204.9374,205.5256,14379.0
2023-03-24 12:00:00,209.74,210.33,209.5,209.61,13813.0,205.6138,206.1922,205.3786,205.4864,13813.0
2023-03-24 12:10:00,209.71,209.9,209.17,209.37,42474.0,205.5844,205.7707,205.0551,205.2511,42474.0
2023-03-24 12:20:00,209.51,209.64,208.83,208.83,36601.0,205.3884,205.5158,204.7217,204.7217,36601.0
2023-03-24 12:30:00,208.96,209.65,208.88,209.35,23661.0,204.8492,205.5256,204.7708,205.2315,23661.0
2023-03-24 12:40:00,209.43,209.88,209.19,209.81,21553.0,205.3099,205.7511,205.0747,205.6825,21553.0
2023-03-24 12:50:00,209.77,209.86,209.4,209.57,95338.0,205.6433,205.7315,205.2805,205.4472,95338.0
2023-03-24 13:00:00,209.62,210.1,209.51,210.1,13000.0,205.4962,205.9668,205.3884,205.9668,13000.0
2023-03-24 13:10:00,210.07,210.3,209.57,209.66,9245.0,205.9374,206.1628,205.4472,205.5354,9245.0
2023-03-24 13:20:00,209.74,210.43,209.7,210.01,20756.0,205.6138,206.2903,205.5746,205.8785,20756.0
2023-03-24 13:30:00,210.04,210.76,210.04,210.76,17338.0,205.9079,206.6138,205.9079,206.6138,17338.0
2023-03-24 13:40:00,210.64,210.82,210.03,210.03,17060.0,206.4961,206.6726,205.8981,205.8981,17060.0
2023-03-24 13:50:00,210.09,210.87,210.04,210.87,11569.0,205.957,206.7216,205.9079,206.7216,11569.0
2023-03-24 14:00:00,210.93,211.5,210.93,211.31,32024.0,206.7804,207.3392,206.7804,207.153,32024.0
2023-03-24 14:10:00,211.3,211.61,211.1,211.42,18924.0,207.1432,207.4471,206.9471,207.2608,18924.0
2023-03-24 14:20:00,211.54,211.94,211.5,211.61,12347.0,207.3784,207.7706,207.3392,207.4471,12347.0
2023-03-24 14:30:00,211.71,212.17,211.71,212.17,7567.0,207.5451,207.996,207.5451,207.996,7567.0
2023-03-24 14:40:00,212.17,212.73,212.13,212.57,28604.0,207.996,208.545,207.9568,208.3882,28604.0
2023-03-24 14:50:00,212.5,212.74,212.21,212.28,13039.0,208.3195,208.5548,208.0353,208.1039,13039.0
2023-03-24 15:00:00,212.25,212.25,211.36,211.43,73147.0,208.0745,208.0745,207.202,207.2706,73147.0
2023-03-24 15:10:00,211.44,212.48,211.37,212.18,33865.0,207.2804,208.2999,207.2118,208.0058,33865.0
2023-03-24 15:20:00,212.08,212.6,212.04,212.28,41926.0,207.9078,208.4176,207.8686,208.1039,41926.0
2023-03-24 15:30:00,212.32,212.33,211.77,211.99,103315.0,208.1431,208.1529,207.6039,207.8196,103315.0
2023-03-24 15:40:00,211.94,212.52,211.35,211.44,79848.0,207.7706,208.3392,207.1922,207.2804,79848.0
2023-03-24 15:50:00,211.4,211.64,210.72,211.53,222837.0,207.2412,207.4765,206.5746,207.3686,222837.0
2023-03-27 09:30:00,213.8,214.4,212.27,212.73,41327.0,209.594,210.1822,208.0941,208.545,41327.0
2023-03-27 09:40:00,212.84,213.59,212.83,213.32,27023.0,208.6529,209.3881,208.6431,209.1234,27023.0
2023-03-27 09:50:00,213.5,213.52,211.59,212.22,11610.0,209.2999,209.3195,207.4274,208.0451,11610.0
2023-03-27 10:00:00,211.95,211.95,211.35,211.79,15798.0,207.7804,207.7804,207.1922,207.6235,15798.0
2023-03-27 10:10:00,211.88,212.61,211.64,211.88,17609.0,207.7117,208.4274,207.4765,207.7117,17609.0
2023-03-27 10:20:00,211.89,212.28,211.89,212.1,12404.0,207.7215,208.1039,207.7215,207.9274,12404.0
2023-03-27 10:30:00,212.0,212.0,211.42,211.45,16751.0,207.8294,207.8294,207.2608,207.2902,16751.0
2023-03-27 10:40:00,211.58,211.71,211.11,211.51,12310.0,207.4176,207.5451,206.9569,207.349,12310.0
2023-03-27 10:50:00,211.49,212.27,211.48,211.99,13985.0,207.3294,208.0941,207.3196,207.8196,13985.0
2023-03-27 11:00:00,211.93,212.0,211.34,211.46,8812.0,207.7608,207.8294,207.1824,207.3,8812.0
2023-03-27 11:10:00,211.48,212.05,211.1,211.2,15001.0,207.3196,207.8784,206.9471,207.0451,15001.0
2023-03-27 11:20:00,211.29,211.95,211.29,211.95,13109.0,207.1333,207.7804,207.1333,207.7804,13109.0
2023-03-27 11:30:00,212.22,213.18,212.18,213.08,12136.0,208.0451,208.9862,208.0058,208.8881,12136.0
2023-03-27 11:40:00,213.18,213.34,212.75,213.34,8096.0,208.9862,209.143,208.5646,209.143,8096.0
2023-03-27 11:50:00,213.2,213.2,212.58,212.71,6283.0,209.0058,209.0058,208.398,208.5254,6283.0
2023-03-27 12:00:00,212.85,213.35,212.85,212.93,13677.0,208.6627,209.1528,208.6627,208.7411,13677.0
2023-03-27 12:10:00,213.0,213.33,212.9,213.33,4624.0,208.8097,209.1332,208.7117,209.1332,4624.0
2023-03-27 12:20:00,213.34,213.56,212.98,213.2,6716.0,209.143,209.3587,208.7901,209.0058,6716.0
2023-03-27 12:30:00,213.2,213.23,212.86,213.1,3524.0,209.0058,209.0352,208.6725,208.9077,3524.0
2023-03-27 12:40:00,213.05,213.2,212.89,213.19,7595.0,208.8587,209.0058,208.7019,208.996,7595.0
2023-03-27 12:50:00,213.2,213.27,212.91,213.17,5939.0,209.0058,209.0744,208.7215,208.9764,5939.0
2023-03-27 13:00:00,213.21,213.3,213.03,213.04,5885.0,209.0156,209.1038,208.8391,208.8489,5885.0
2023-03-27 13:10:00,213.05,213.35,212.91,213.34,19005.0,208.8587,209.1528,208.7215,209.143,19005.0
2023-03-27 13:20:00,213.47,213.86,213.47,213.81,5884.0,209.2705,209.6528,209.2705,209.6038,5884.0
2023-03-27 13:30:00,213.73,214.0,213.37,213.46,10638.0,209.5253,209.79,209.1724,209.2607,10638.0
2023-03-27 13:40:00,213.54,213.82,213.44,213.7,12468.0,209.3391,209.6136,209.2411,209.4959,12468.0
2023-03-27 13:50:00,213.66,213.75,213.41,213.42,5878.0,209.4567,209.545,209.2116,209.2214,5878.0
2023-03-27 14:00:00,213.5,213.67,213.24,213.51,5701.0,209.2999,209.4665,209.045,209.3097,5701.0
2023-03-27 14:10:00,213.59,213.72,213.34,213.72,4705.0,209.3881,209.5155,209.143,209.5155,4705.0
2023-03-27 14:20:00,213.81,214.17,213.75,214.17,7389.0,209.6038,209.9567,209.545,209.9567,7389.0
2023-03-27 14:30:00,214.16,214.66,214.07,214.36,14915.0,209.9469,210.4371,209.8587,210.143,14915.0
2023-03-27 14:40:00,214.35,214.75,214.23,214.61,4300.0,210.1332,210.5253,210.0155,210.388,4300.0
2023-03-27 14:50:00,214.49,214.72,214.42,214.63,10572.0,210.2704,210.4959,210.2018,210.4076,10572.0
2023-03-27 15:00:00,214.54,214.73,214.1,214.18,7781.0,210.3194,210.5057,209.8881,209.9665,7781.0
2023-03-27 15:10:00,214.18,214.28,214.06,214.1,7657.0,209.9665,210.0645,209.8489,209.8881,7657.0
2023-03-27 15:20:00,214.03,214.36,213.95,214.16,9323.0,209.8194,210.143,209.741,209.9469,9323.0
2023-03-27 15:30:00,214.27,214.33,213.63,213.91,11846.0,210.0547,210.1135,209.4273,209.7018,11846.0
2023-03-27 15:40:00,213.98,214.34,213.77,213.9,17899.0,209.7704,210.1233,209.5646,209.692,17899.0
2023-03-27 15:50:00,213.82,214.09,213.51,213.84,93443.0,209.6136,209.8783,209.3097,209.6332,93443.0
2023-03-28 09:30:00,214.37,214.37,213.42,213.98,11482.0,210.1528,210.1528,209.2214,209.7704,11482.0
2023-03-28 09:40:00,214.17,214.34,213.49,213.49,7552.0,209.9567,210.1233,209.2901,209.2901,7552.0
2023-03-28 09:50:00,213.71,213.97,213.48,213.83,9079.0,209.5057,209.7606,209.2803,209.6234,9079.0
2023-03-28 10:00:00,213.82,214.31,213.34,214.19,9097.0,209.6136,210.0939,209.143,209.9763,9097.0
2023-03-28 10:10:00,214.22,214.22,213.82,214.05,9970.0,210.0057,210.0057,209.6136,209.8391,9970.0
2023-03-28 10:20:00,213.84,213.95,213.44,213.89,26283.0,209.6332,209.741,209.2411,209.6822,26283.0
2023-03-28 10:30:00,213.95,213.95,213.09,213.23,6726.0,209.741,209.741,208.8979,209.0352,6726.0
2023-03-28 10:40:00,213.22,213.56,213.1,213.55,5331.0,209.0254,209.3587,208.9077,209.3489,5331.0
2023-03-28 10:50:00,213.56,213.67,213.34,213.41,13585.0,209.3587,209.4665,209.143,209.2116,13585.0
2023-03-28 11:00:00,213.47,213.74,213.23,213.24,9050.0,209.2705,209.5352,209.0352,209.045,9050.0
2023-03-28 11:10:00,213.25,213.45,213.06,213.13,9524.0,209.0548,209.2509,208.8685,208.9372,9524.0
2023-03-28 11:20:00,213.19,213.52,213.17,213.5,7022.0,208.996,209.3195,208.9764,209.2999,7022.0
2023-03-28 11:30:00,213.56,213.81,213.31,213.66,6061.0,209.3587,209.6038,209.1136,209.4567,6061.0
2023-03-28 11:40:00,213.73,213.8,213.33,213.33,4925.0,209.5253,209.594,209.1332,209.1332,4925.0
2023-03-28 11:50:00,213.54,213.64,212.97,213.18,8884.0,209.3391,209.4371,208.7803,208.9862,8884.0
2023-03-28 12:00:00,213.24,213.4,213.09,213.09,6887.0,209.045,209.2018,208.8979,208.8979,6887.0
2023-03-28 12:10:00,213.14,213.29,212.95,213.03,9565.0,208.947,209.094,208.7607,208.8391,9565.0
2023-03-28 12:20:00,213.02,213.24,212.89,212.89,6552.0,208.8293,209.045,208.7019,208.7019,6552.0
2023-03-28 12:30:00,212.82,213.07,212.75,213.05,8075.0,208.6333,208.8783,208.5646,208.8587,8075.0
2023-03-28 12:40:00,213.05,213.23,212.81,213.23,4817.0,208.8587,209.0352,208.6234,209.0352,4817.0
2023-03-28 12:50:00,213.08,213.11,212.75,212.79,7401.0,208.8881,208.9175,208.5646,208.6038,7401.0
2023-03-28 13:00:00,212.85,212.88,212.64,212.64,4041.0,208.6627,208.6921,208.4568,208.4568,4041.0
2023-03-28 13:10:00,212.7,212.74,212.21,212.56,5971.0,208.5156,208.5548,208.0353,208.3784,5971.0
2023-03-28 13:20:00,212.47,212.48,212.22,212.24,3744.0,208.2901,208.2999,208.0451,208.0647,3744.0
2023-03-28 13:30:00,212.19,212.3,211.69,211.78,12255.0,208.0156,208.1235,207.5255,207.6137,12255.0
2023-03-28 13:40:00,211.75,211.78,211.51,211.53,14501.0,207.5843,207.6137,207.349,207.3686,14501.0
2023-03-28 13:50:00,211.53,211.53,210.92,211.04,14474.0,207.3686,207.3686,206.7706,206.8883,14474.0
2023-03-28 14:00:00,211.01,211.51,211.01,211.39,12946.0,206.8589,207.349,206.8589,207.2314,12946.0
2023-03-28 14:10:00,211.39,211.69,211.29,211.58,10400.0,207.2314,207.5255,207.1333,207.4176,10400.0
2023-03-28 14:20:00,211.61,211.71,211.4,211.47,13247.0,207.4471,207.5451,207.2412,207.3098,13247.0
2023-03-28 14:30:00,211.47,211.5,211.18,211.33,18215.0,207.3098,207.3392,207.0255,207.1726,18215.0
2023-03-28 14:40:00,211.31,211.67,211.29,211.59,14003.0,207.153,207.5059,207.1333,207.4274,14003.0
2023-03-28 14:50:00,211.62,211.7,211.35,211.49,12104.0,207.4569,207.5353,207.1922,207.3294,12104.0
2023-03-28 15:00:00,211.51,211.82,211.42,211.62,9812.0,207.349,207.6529,207.2608,207.4569,9812.0
2023-03-28 15:10:00,211.68,211.72,211.17,211.28,14396.0,207.5157,207.5549,207.0157,207.1235,14396.0
2023-03-28 15:20:00,211.25,211.55,211.24,211.48,15015.0,207.0941,207.3882,207.0843,207.3196,15015.0
2023-03-28 15:30:00,211.46,211.8,211.27,211.73,23040.0,207.3,207.6333,207.1137,207.5647,23040.0
2023-03-28 15:40:00,211.68,211.9,211.65,211.76,26186.0,207.5157,207.7313,207.4863,207.5941,26186.0
2023-03-28 15:50:00,211.77,211.86,211.53,211.72,104400.0,207.6039,207.6921,207.3686,207.5549,104400.0
2023-03-29 09:30:00,214.23,214.71,211.91,213.42,22071.0,210.0155,210.4861,207.7412,209.2214,22071.0
2023-03-29 09:40:00,213.6,214.88,213.6,213.64,15505.0,209.3979,210.6527,209.3979,209.4371,15505.0
2023-03-29 09:50:00,213.35,214.04,213.05,213.05,9805.0,209.1528,209.8292,208.8587,208.8587,9805.0
2023-03-29 10:00:00,213.11,213.83,212.95,213.34,11430.0,208.9175,209.6234,208.7607,209.143,11430.0
2023-03-29 10:10:00,213.37,213.66,213.26,213.53,8327.0,209.1724,209.4567,209.0646,209.3293,8327.0
2023-03-29 10:20:00,213.61,213.74,213.46,213.58,16028.0,209.4077,209.5352,209.2607,209.3783,16028.0
2023-03-29 10:30:00,213.59,213.71,213.41,213.42,14820.0,209.3881,209.5057,209.2116,209.2214,14820.0
2023-03-29 10:40:00,213.54,213.76,213.31,213.34,9862.0,209.3391,209.5548,209.1136,209.143,9862.0
2023-03-29 10:50:00,213.41,213.51,213.18,213.23,6329.0,209.2116,209.3097,208.9862,209.0352,6329.0
2023-03-29 11:00:00,213.25,213.66,213.08,213.57,7319.0,209.0548,209.4567,208.8881,209.3685,7319.0
2023-03-29 11:10:00,213.53,213.79,213.36,213.37,15141.0,209.3293,209.5842,209.1626,209.1724,15141.0
2023-03-29 11:20:00,213.44,213.79,213.4,213.5,8619.0,209.2411,209.5842,209.2018,209.2999,8619.0
2023-03-29 11:30:00,213.5,213.52,213.28,213.28,11920.0,209.2999,209.3195,209.0842,209.0842,11920.0
2023-03-29 11:40:00,213.26,213.5,213.19,213.5,7411.0,209.0646,209.2999,208.996,209.2999,7411.0
2023-03-29 11:50:00,213.45,213.8,213.36,213.44,15227.0,209.2509,209.594,209.1626,209.2411,15227.0
2023-03-29 12:00:00,213.48,213.67,213.4,213.45,9623.0,209.2803,209.4665,209.2018,209.2509,9623.0
2023-03-29 12:10:00,213.51,213.66,213.23,213.47,13278.0,209.3097,209.4567,209.0352,209.2705,13278.0
2023-03-29 12:20:00,213.51,213.67,213.29,213.32,7049.0,209.3097,209.4665,209.094,209.1234,7049.0
2023-03-29 12:30:00,213.32,213.55,213.32,213.48,8103.0,209.1234,209.3489,209.1234,209.2803,8103.0
2023-03-29 12:40:00,213.46,213.46,212.92,213.23,9373.0,209.2607,209.2607,208.7313,209.0352,9373.0
2023-03-29 12:50:00,213.18,213.24,212.99,213.02,13435.0,208.9862,209.045,208.7999,208.8293,13435.0
2023-03-29 13:00:00,213.02,213.63,212.99,213.63,34737.0,208.8293,209.4273,208.7999,209.4273,34737.0
2023-03-29 13:10:00,213.57,213.98,213.52,213.87,10556.0,209.3685,209.7704,209.3195,209.6626,10556.0
2023-03-29 13:20:00,213.88,214.14,213.83,213.98,7420.0,209.6724,209.9273,209.6234,209.7704,7420.0
2023-03-29 13:30:00,213.94,213.94,213.51,213.51,6957.0,209.7312,209.7312,209.3097,209.3097,6957.0
2023-03-29 13:40:00,213.54,213.78,213.25,213.4,11390.0,209.3391,209.5744,209.0548,209.2018,11390.0
2023-03-29 13:50:00,213.38,213.51,213.23,213.38,6626.0,209.1822,209.3097,209.0352,209.1822,6626.0
2023-03-29 14:00:00,213.36,213.89,213.2,213.88,19251.0,209.1626,209.6822,209.0058,209.6724,19251.0
2023-03-29 14:10:00,213.91,214.08,213.81,214.03,6991.0,209.7018,209.8685,209.6038,209.8194,6991.0
2023-03-29 14:20:00,213.94,214.32,213.89,214.32,7093.0,209.7312,210.1037,209.6822,210.1037,7093.0
2023-03-29 14:30:00,214.3,214.61,214.17,214.61,16998.0,210.0841,210.388,209.9567,210.388,16998.0
2023-03-29 14:40:00,214.62,214.88,214.55,214.88,5451.0,210.3978,210.6527,210.3292,210.6527,5451.0
2023-03-29 14:50:00,214.9,214.97,214.53,214.87,14313.0,210.6723,210.741,210.3096,210.6429,14313.0
2023-03-29 15:00:00,214.93,215.0,214.64,214.96,12952.0,210.7017,210.7704,210.4174,210.7312,12952.0
2023-03-29 15:10:00,214.86,215.01,214.81,214.92,22631.0,210.6331,210.7802,210.5841,210.6919,22631.0
2023-03-29 15:20:00,215.0,215.4,214.94,215.28,34896.0,210.7704,211.1625,210.7115,211.0449,34896.0
2023-03-29 15:30:00,215.26,215.34,214.97,214.99,11227.0,211.0252,211.1037,210.741,210.7606,11227.0
2023-03-29 15:40:00,215.0,215.27,214.83,215.18,15825.0,210.7704,211.0351,210.6037,210.9468,15825.0
2023-03-29 15:50:00,215.2,215.36,215.0,215.32,58573.0,210.9664,211.1233,210.7704,211.0841,58573.0
2023-03-30 09:30:00,216.6,216.7,215.63,216.01,25212.0,212.3389,212.4369,211.388,211.7605,25212.0
2023-03-30 09:40:00,216.19,216.29,215.57,215.67,19204.0,211.937,212.035,211.3292,211.4272,19204.0
2023-03-30 09:50:00,215.62,215.77,215.15,215.33,17528.0,211.3782,211.5252,210.9174,211.0939,17528.0
2023-03-30 10:00:00,215.31,216.78,215.3,216.41,33086.0,211.0743,212.5153,211.0645,212.1526,33086.0
2023-03-30 10:10:00,216.47,216.6,216.14,216.31,7988.0,212.2114,212.3389,211.8879,212.0546,7988.0
2023-03-30 10:20:00,216.27,217.18,216.21,216.98,16755.0,212.0154,212.9075,211.9566,212.7114,16755.0
2023-03-30 10:30:00,217.03,217.26,216.59,216.59,8423.0,212.7604,212.9859,212.3291,212.3291,8423.0
2023-03-30 10:40:00,216.62,217.22,216.61,217.0,9153.0,212.3585,212.9467,212.3487,212.731,9153.0
2023-03-30 10:50:00,217.08,217.29,216.57,216.63,10592.0,212.8094,213.0153,212.3095,212.3683,10592.0
2023-03-30 11:00:00,216.69,216.79,216.33,216.37,26410.0,212.4271,212.5251,212.0742,212.1134,26410.0
2023-03-30 11:10:00,216.42,216.56,215.94,216.39,16140.0,212.1624,212.2997,211.6919,212.133,16140.0
2023-03-30 11:20:00,216.45,216.73,216.26,216.48,43058.0,212.1918,212.4663,212.0056,212.2212,43058.0
2023-03-30 11:30:00,216.4,216.51,216.07,216.24,7679.0,212.1428,212.2507,211.8193,211.986,7679.0
2023-03-30 11:40:00,216.26,216.53,216.15,216.2,7679.0,212.0056,212.2703,211.8977,211.9468,7679.0
2023-03-30 11:50:00,216.22,216.41,216.16,216.17,10243.0,211.9664,212.1526,211.9075,211.9173,10243.0
2023-03-30 12:00:00,216.16,216.16,215.84,215.84,25098.0,211.9075,211.9075,211.5938,211.5938,25098.0
2023-03-30 12:10:00,215.77,215.8,215.39,215.63,9727.0,211.5252,211.5546,211.1527,211.388,9727.0
2023-03-30 12:20:00,215.63,215.85,215.59,215.74,5601.0,211.388,211.6036,211.3488,211.4958,5601.0
2023-03-30 12:30:00,215.67,215.8,215.36,215.41,10595.0,211.4272,211.5546,211.1233,211.1723,10595.0
2023-03-30 12:40:00,215.41,215.65,215.37,215.6,9410.0,211.1723,211.4076,211.1331,211.3586,9410.0
2023-03-30 12:50:00,215.62,216.06,215.61,215.64,6430.0,211.3782,211.8095,211.3684,211.3978,6430.0
2023-03-30 13:00:00,215.65,215.87,215.54,215.58,5690.0,211.4076,211.6232,211.2997,211.339,5690.0
2023-03-30 13:10:00,215.6,215.81,215.53,215.6,4502.0,211.3586,211.5644,211.2899,211.3586,4502.0
2023-03-30 13:20:00,215.63,215.89,215.49,215.49,8489.0,211.388,211.6429,211.2507,211.2507,8489.0
2023-03-30 13:30:00,215.55,215.6,215.25,215.52,7615.0,211.3095,211.3586,211.0154,211.2801,7615.0
2023-03-30 13:40:00,215.51,215.7,215.41,215.68,4448.0,211.2703,211.4566,211.1723,211.437,4448.0
2023-03-30 13:50:00,215.78,216.0,215.78,215.91,3780.0,211.535,211.7507,211.535,211.6625,3780.0
2023-03-30 14:00:00,216.04,216.43,215.88,216.41,5945.0,211.7899,212.1722,211.6331,212.1526,5945.0
2023-03-30 14:10:00,216.36,216.53,216.32,216.44,9489.0,212.1036,212.2703,212.0644,212.182,9489.0
2023-03-30 14:20:00,216.46,216.76,216.45,216.53,9744.0,212.2016,212.4957,212.1918,212.2703,9744.0
2023-03-30 14:30:00,216.59,216.85,216.45,216.51,6711.0,212.3291,212.584,212.1918,212.2507,6711.0
2023-03-30 14:40:00,216.49,216.61,216.37,216.6,8758.0,212.2311,212.3487,212.1134,212.3389,8758.0
2023-03-30 14:50:00,216.54,216.61,216.47,216.61,3823.0,212.2801,212.3487,212.2114,212.3487,3823.0
2023-03-30 15:00:00,216.57,216.8,216.3,216.3,8936.0,212.3095,212.535,212.0448,212.0448,8936.0
2023-03-30 15:10:00,216.31,216.42,216.22,216.37,5755.0,212.0546,212.1624,211.9664,212.1134,5755.0
2023-03-30 15:20:00,216.37,216.51,216.27,216.29,11638.0,212.1134,212.2507,212.0154,212.035,11638.0
2023-03-30 15:30:00,216.28,216.33,215.96,216.28,27600.0,212.0252,212.0742,211.7115,212.0252,27600.0
2023-03-30 15:40:00,216.28,216.41,216.09,216.34,25226.0,212.0252,212.1526,211.8389,212.084,25226.0
2023-03-30 15:50:00,216.4,217.11,216.3,217.03,82305.0,212.1428,212.8389,212.0448,212.7604,82305.0
2023-03-31 09:30:00,217.92,218.6,217.07,218.49,41536.0,213.6329,214.2995,212.7996,214.1917,41536.0
2023-03-31 09:40:00,218.87,219.34,218.74,219.16,6996.0,214.5642,215.025,214.4368,214.8485,6996.0
2023-03-31 09:50:00,219.23,219.66,218.81,219.58,8349.0,214.9171,215.3387,214.5054,215.2603,8349.0
2023-03-31 10:00:00,219.47,220.0,219.47,219.92,13295.0,215.1524,215.672,215.1524,215.5936,13295.0
2023-03-31 10:10:00,219.77,219.92,219.33,219.51,7455.0,215.4465,215.5936,215.0152,215.1916,7455.0
2023-03-31 10:20:00,219.53,219.72,219.33,219.5,4845.0,215.2112,215.3975,215.0152,215.1818,4845.0
2023-03-31 10:30:00,219.51,219.91,219.51,219.65,1938.0,215.1916,215.5838,215.1916,215.3289,1938.0
2023-03-31 10:40:00,219.69,219.81,219.62,219.72,3160.0,215.3681,215.4857,215.2995,215.3975,3160.0
2023-03-31 10:50:00,219.77,220.04,219.58,220.0,14357.0,215.4465,215.7112,215.2603,215.672,14357.0
2023-03-31 11:00:00,220.03,220.37,220.0,220.32,8192.0,215.7014,216.0347,215.672,215.9857,8192.0
2023-03-31 11:10:00,220.36,220.9,220.36,220.81,8369.0,216.0249,216.5543,216.0249,216.4661,8369.0
2023-03-31 11:20:00,220.73,221.25,220.72,220.86,10867.0,216.3876,216.8974,216.3778,216.5151,10867.0
2023-03-31 11:30:00,220.86,221.2,220.85,221.03,8661.0,216.5151,216.8484,216.5053,216.6817,8661.0
2023-03-31 11:40:00,221.02,221.09,220.66,221.05,9843.0,216.6719,216.7406,216.319,216.7013,9843.0
2023-03-31 11:50:00,221.06,221.18,220.96,221.18,7833.0,216.7111,216.8288,216.6131,216.8288,7833.0
2023-03-31 12:00:00,221.14,221.46,221.08,221.29,9791.0,216.7896,217.1033,216.7308,216.9366,9791.0
2023-03-31 12:10:00,221.32,221.45,221.19,221.26,8835.0,216.966,217.0935,216.8386,216.9072,8835.0
2023-03-31 12:20:00,221.3,221.85,221.27,221.67,17848.0,216.9464,217.4856,216.917,217.3091,17848.0
2023-03-31 12:30:00,221.6,221.64,221.3,221.39,9779.0,217.2405,217.2797,216.9464,217.0347,9779.0
2023-03-31 12:40:00,221.41,221.7,221.31,221.53,8377.0,217.0543,217.3386,216.9562,217.1719,8377.0
2023-03-31 12:50:00,221.53,221.75,221.4,221.69,8341.0,217.1719,217.3876,217.0445,217.3288,8341.0
2023-03-31 13:00:00,221.72,221.99,221.67,221.86,9056.0,217.3582,217.6229,217.3091,217.4954,9056.0
2023-03-31 13:10:00,221.87,221.94,221.69,221.9,8693.0,217.5052,217.5738,217.3288,217.5346,8693.0
2023-03-31 13:20:00,221.84,221.84,221.61,221.68,10472.0,217.4758,217.4758,217.2503,217.3189,10472.0
2023-03-31 13:30:00,221.73,221.95,221.64,221.94,10769.0,217.368,217.5836,217.2797,217.5738,10769.0
2023-03-31 13:40:00,221.91,222.02,221.79,221.79,10950.0,217.5444,217.6523,217.4268,217.4268,10950.0
2023-03-31 13:50:00,221.78,222.24,221.78,222.14,13765.0,217.417,217.8679,217.417,217.7699,13765.0
2023-03-31 14:00:00,222.12,223.0,222.12,222.89,16447.0,217.7503,218.613,217.7503,218.5051,16447.0
2023-03-31 14:10:00,222.92,223.36,222.9,223.05,20025.0,218.5346,218.9659,218.5149,218.662,20025.0
2023-03-31 14:20:00,223.05,223.18,222.73,222.82,8875.0,218.662,218.7894,218.3483,218.4365,8875.0
2023-03-31 14:30:00,222.95,223.41,222.86,223.06,11968.0,218.564,219.0149,218.4757,218.6718,11968.0
2023-03-31 14:40:00,223.08,223.58,223.08,223.42,13778.0,218.6914,219.1816,218.6914,219.0247,13778.0
2023-03-31 14:50:00,223.46,223.63,223.35,223.56,13952.0,219.0639,219.2306,218.9561,219.162,13952.0
2023-03-31 15:00:00,223.58,224.11,223.57,223.9,17150.0,219.1816,219.7011,219.1718,219.4953,17150.0
2023-03-31 15:10:00,223.9,224.51,223.79,224.35,47136.0,219.4953,220.0933,219.3874,219.9364,47136.0
2023-03-31 15:20:00,224.42,224.87,224.31,224.44,27328.0,220.005,220.4462,219.8972,220.0247,27328.0
2023-03-31 15:30:00,224.5,225.06,224.43,224.56,68162.0,220.0835,220.6325,220.0148,220.1423,68162.0
2023-03-31 15:40:00,224.58,224.79,224.34,224.56,44567.0,220.1619,220.3678,219.9266,220.1423,44567.0
2023-03-31 15:50:00,224.63,225.28,224.47,224.73,157722.0,220.2109,220.8481,220.0541,220.3089,157722.0
2023-04-03 09:30:00,226.98,228.53,226.5,227.67,89603.0,222.5147,224.0342,222.0441,223.1911,89603.0
2023-04-03 09:40:00,227.67,228.06,227.33,228.05,36886.0,223.1911,223.5734,222.8578,223.5636,36886.0
2023-04-03 09:50:00,228.17,228.43,227.14,227.14,74377.0,223.6813,223.9362,222.6715,222.6715,74377.0
2023-04-03 10:00:00,227.21,228.04,227.15,227.94,75322.0,222.7402,223.5538,222.6813,223.4558,75322.0
2023-04-03 10:10:00,227.94,227.94,227.07,227.72,27247.0,223.4558,223.4558,222.6029,223.2401,27247.0
2023-04-03 10:20:00,227.72,227.88,227.17,227.36,13820.0,223.2401,223.397,222.7009,222.8872,13820.0
2023-04-03 10:30:00,227.36,228.04,227.12,227.12,10081.0,222.8872,223.5538,222.6519,222.6519,10081.0
2023-04-03 10:40:00,226.97,227.31,226.59,227.21,19403.0,222.5049,222.8382,222.1324,222.7402,19403.0
2023-04-03 10:50:00,227.24,227.47,226.73,227.19,76726.0,222.7696,222.995,222.2696,222.7206,76726.0
2023-04-03 11:00:00,227.28,227.34,226.34,226.38,12137.0,222.8088,222.8676,221.8873,221.9265,12137.0
2023-04-03 11:10:00,226.36,226.56,225.99,226.31,12582.0,221.9069,222.1029,221.5442,221.8579,12582.0
2023-04-03 11:20:00,226.27,226.53,226.22,226.33,7345.0,221.8187,222.0735,221.7696,221.8775,7345.0
2023-04-03 11:30:00,226.29,226.62,226.18,226.54,6686.0,221.8383,222.1618,221.7304,222.0833,6686.0
2023-04-03 11:40:00,226.54,226.92,226.33,226.66,13437.0,222.0833,222.4559,221.8775,222.201,13437.0
2023-04-03 11:50:00,226.61,226.76,226.4,226.61,11027.0,222.152,222.299,221.9461,222.152,11027.0
2023-04-03 12:00:00,226.69,227.11,226.6,226.76,164132.0,222.2304,222.6421,222.1422,222.299,164132.0
2023-04-03 12:10:00,226.82,227.12,226.74,227.07,10316.0,222.3578,222.6519,222.2794,222.6029,10316.0
2023-04-03 12:20:00,227.06,227.15,226.65,226.77,9894.0,222.5931,222.6813,222.1912,222.3088,9894.0
2023-04-03 12:30:00,226.71,227.0,226.66,226.88,3216.0,222.25,222.5343,222.201,222.4167,3216.0
2023-04-03 12:40:00,226.77,226.96,226.69,226.95,6972.0,222.3088,222.4951,222.2304,222.4853,6972.0
2023-04-03 12:50:00,226.92,227.03,226.67,226.68,5293.0,222.4559,222.5637,222.2108,222.2206,5293.0
2023-04-03 13:00:00,226.71,226.86,226.59,226.73,4814.0,222.25,222.397,222.1324,222.2696,4814.0
2023-04-03 13:10:00,226.82,226.93,226.74,226.83,5672.0,222.3578,222.4657,222.2794,222.3676,5672.0
2023-04-03 13:20:00,226.83,226.98,226.36,226.36,12825.0,222.3676,222.5147,221.9069,221.9069,12825.0
2023-04-03 13:30:00,226.21,226.33,225.69,226.12,19899.0,221.7598,221.8775,221.2501,221.6716,19899.0
2023-04-03 13:40:00,226.05,226.05,225.62,225.84,9983.0,221.603,221.603,221.1814,221.3971,9983.0
2023-04-03 13:50:00,225.81,225.93,225.57,225.9,9529.0,221.3677,221.4853,221.1324,221.4559,9529.0
2023-04-03 14:00:00,225.9,226.25,225.9,226.12,10876.0,221.4559,221.799,221.4559,221.6716,10876.0
2023-04-03 14:10:00,226.13,226.27,225.38,225.39,10047.0,221.6814,221.8187,220.9462,220.956,10047.0
2023-04-03 14:20:00,225.51,225.79,225.46,225.59,10434.0,221.0736,221.3481,221.0246,221.152,10434.0
2023-04-03 14:30:00,225.6,225.93,225.54,225.86,7765.0,221.1618,221.4853,221.103,221.4167,7765.0
2023-04-03 14:40:00,225.94,226.01,225.81,225.92,12861.0,221.4951,221.5638,221.3677,221.4755,12861.0
2023-04-03 14:50:00,225.87,225.91,225.58,225.59,6484.0,221.4265,221.4657,221.1422,221.152,6484.0
2023-04-03 15:00:00,225.61,225.7,225.19,225.27,18361.0,221.1716,221.2599,220.7599,220.8383,18361.0
2023-04-03 15:10:00,225.3,225.68,225.27,225.59,17074.0,220.8677,221.2403,220.8383,221.152,17074.0
2023-04-03 15:20:00,225.59,226.26,225.58,226.21,21439.0,221.152,221.8088,221.1422,221.7598,21439.0
2023-04-03 15:30:00,226.22,226.75,226.2,226.59,28103.0,221.7696,222.2892,221.75,222.1324,28103.0
2023-04-03 15:40:00,226.54,226.93,226.37,226.78,34239.0,222.0833,222.4657,221.9167,222.3186,34239.0
2023-04-03 15:50:00,226.89,227.22,226.47,226.59,121803.0,222.4265,222.75,222.0147,222.1324,121803.0
2023-04-04 09:30:00,226.16,228.0,224.9,227.3,40009.0,221.7108,223.5146,220.4756,222.8284,40009.0
2023-04-04 09:40:00,227.3,228.2,227.04,227.79,19923.0,222.8284,223.7107,222.5735,223.3087,19923.0
2023-04-04 09:50:00,227.84,228.23,227.84,228.09,25243.0,223.3578,223.7401,223.3578,223.6028,25243.0
2023-04-04 10:00:00,228.06,228.27,227.89,228.01,26985.0,223.5734,223.7793,223.4068,223.5244,26985.0
2023-04-04 10:10:00,228.07,228.14,227.61,227.61,23698.0,223.5832,223.6519,223.1323,223.1323,23698.0
2023-04-04 10:20:00,227.56,227.96,227.48,227.87,16545.0,223.0833,223.4754,223.0048,223.3872,16545.0
2023-04-04 10:30:00,227.89,228.13,227.61,227.72,8218.0,223.4068,223.6421,223.1323,223.2401,8218.0
2023-04-04 10:40:00,227.68,227.73,227.16,227.72,9709.0,223.2009,223.2499,222.6911,223.2401,9709.0
2023-04-04 10:50:00,227.77,228.0,227.29,227.62,11672.0,223.2891,223.5146,222.8186,223.1421,11672.0
2023-04-04 11:00:00,227.47,227.47,226.89,226.98,26662.0,222.995,222.995,222.4265,222.5147,26662.0
2023-04-04 11:10:00,227.02,227.45,226.9,227.15,9872.0,222.5539,222.9754,222.4363,222.6813,9872.0
2023-04-04 11:20:00,227.24,227.63,227.0,227.31,44140.0,222.7696,223.1519,222.5343,222.8382,44140.0
2023-04-04 11:30:00,227.31,227.84,227.19,227.66,9382.0,222.8382,223.3578,222.7206,223.1813,9382.0
2023-04-04 11:40:00,227.75,227.75,227.08,227.08,10283.0,223.2695,223.2695,222.6127,222.6127,10283.0
2023-04-04 11:50:00,227.0,227.2,226.27,226.27,13481.0,222.5343,222.7304,221.8187,221.8187,13481.0
2023-04-04 12:00:00,226.34,226.34,225.27,225.41,12362.0,221.8873,221.8873,220.8383,220.9756,12362.0
2023-04-04 12:10:00,225.42,225.66,224.96,224.96,69145.0,220.9854,221.2207,220.5344,220.5344,69145.0
2023-04-04 12:20:00,224.94,225.5,224.91,225.34,21991.0,220.5148,221.0638,220.4854,220.9069,21991.0
2023-04-04 12:30:00,225.49,225.53,225.12,225.12,7260.0,221.054,221.0932,220.6913,220.6913,7260.0
2023-04-04 12:40:00,225.2,225.4,225.11,225.34,7311.0,220.7697,220.9658,220.6815,220.9069,7311.0
2023-04-04 12:50:00,225.34,225.39,224.97,225.0,10922.0,220.9069,220.956,220.5442,220.5736,10922.0
2023-04-04 13:00:00,224.95,225.34,224.94,225.23,9340.0,220.5246,220.9069,220.5148,220.7991,9340.0
2023-04-04 13:10:00,225.22,225.49,225.0,225.09,31178.0,220.7893,221.054,220.5736,220.6619,31178.0
2023-04-04 13:20:00,225.1,225.26,224.89,225.04,9100.0,220.6717,220.8285,220.4658,220.6128,9100.0
2023-04-04 13:30:00,225.1,225.21,224.46,224.66,12325.0,220.6717,220.7795,220.0443,220.2403,12325.0
2023-04-04 13:40:00,224.6,224.78,224.24,224.4,10111.0,220.1815,220.358,219.8286,219.9854,10111.0
2023-04-04 13:50:00,224.47,224.49,223.89,223.89,35751.0,220.0541,220.0737,219.4855,219.4855,35751.0
2023-04-04 14:00:00,223.95,224.51,223.88,224.45,20127.0,219.5443,220.0933,219.4757,220.0345,20127.0
2023-04-04 14:10:00,224.51,224.64,224.43,224.5,9940.0,220.0933,220.2207,220.0148,220.0835,9940.0
2023-04-04 14:20:00,224.55,224.79,224.2,224.28,12470.0,220.1325,220.3678,219.7894,219.8678,12470.0
2023-04-04 14:30:00,224.28,224.29,223.91,223.96,17122.0,219.8678,219.8776,219.5051,219.5541,17122.0
2023-04-04 14:40:00,223.99,223.99,223.58,223.58,10230.0,219.5835,219.5835,219.1816,219.1816,10230.0
2023-04-04 14:50:00,223.61,223.82,223.15,223.2,14710.0,219.211,219.4169,218.76,218.809,14710.0
2023-04-04 15:00:00,223.18,223.51,223.02,223.48,16176.0,218.7894,219.1129,218.6326,219.0835,16176.0
2023-04-04 15:10:00,223.5,223.78,223.28,223.59,10770.0,219.1031,219.3776,218.8875,219.1914,10770.0
2023-04-04 15:20:00,223.59,223.85,223.52,223.52,18047.0,219.1914,219.4463,219.1228,219.1228,18047.0
2023-04-04 15:30:00,223.56,223.69,223.38,223.67,22575.0,219.162,219.2894,218.9855,219.2698,22575.0
2023-04-04 15:40:00,223.67,223.75,222.95,223.24,35551.0,219.2698,219.3482,218.564,218.8483,35551.0
2023-04-04 15:50:00,223.25,223.45,222.89,223.24,155194.0,218.8581,219.0541,218.5051,218.8483,155194.0
2023-04-05 09:30:00,222.4,223.3,221.48,222.84,20525.0,218.0248,218.9071,217.1229,218.4561,20525.0
2023-04-05 09:40:00,222.92,224.12,222.76,224.12,17014.0,218.5346,219.7109,218.3777,219.7109,17014.0
2023-04-05 09:50:00,224.1,224.53,223.91,224.1,15012.0,219.6913,220.1129,219.5051,219.6913,15012.0
2023-04-05 10:00:00,224.2,224.68,223.53,223.72,20793.0,219.7894,220.2599,219.1326,219.3188,20793.0
2023-04-05 10:10:00,223.79,223.82,222.96,223.11,17386.0,219.3874,219.4169,218.5738,218.7208,17386.0
2023-04-05 10:20:00,223.25,224.2,223.25,223.45,22008.0,218.8581,219.7894,218.8581,219.0541,22008.0
2023-04-05 10:30:00,223.61,224.14,223.51,223.66,12146.0,219.211,219.7306,219.1129,219.26,12146.0
2023-04-05 10:40:00,223.61,223.78,223.07,223.07,12494.0,219.211,219.3776,218.6816,218.6816,12494.0
2023-04-05 10:50:00,223.07,223.2,222.52,223.17,12227.0,218.6816,218.809,218.1424,218.7796,12227.0
2023-04-05 11:00:00,223.17,223.17,222.4,222.72,10886.0,218.7796,218.7796,218.0248,218.3385,10886.0
2023-04-05 11:10:00,222.72,222.86,222.1,222.22,15171.0,218.3385,218.4757,217.7307,217.8483,15171.0
2023-04-05 11:20:00,222.05,222.15,221.45,221.73,18225.0,217.6817,217.7797,217.0935,217.368,18225.0
2023-04-05 11:30:00,221.73,222.36,221.59,222.06,22449.0,217.368,217.9856,217.2307,217.6915,22449.0
2023-04-05 11:40:00,222.12,222.14,221.43,221.44,12261.0,217.7503,217.7699,217.0739,217.0837,12261.0
2023-04-05 11:50:00,221.47,221.65,221.04,221.21,11015.0,217.1131,217.2895,216.6915,216.8582,11015.0
2023-04-05 12:00:00,221.2,221.37,220.79,220.84,8895.0,216.8484,217.015,216.4465,216.4955,8895.0
2023-04-05 12:10:00,220.89,221.06,220.71,221.06,14663.0,216.5445,216.7111,216.368,216.7111,14663.0
2023-04-05 12:20:00,221.11,221.25,220.81,220.98,14024.0,216.7602,216.8974,216.4661,216.6327,14024.0
2023-04-05 12:30:00,220.93,220.93,220.62,220.79,6277.0,216.5837,216.5837,216.2798,216.4465,6277.0
2023-04-05 12:40:00,220.75,221.06,220.62,220.72,7056.0,216.4072,216.7111,216.2798,216.3778,7056.0
2023-04-05 12:50:00,220.67,220.78,220.46,220.72,9589.0,216.3288,216.4367,216.123,216.3778,9589.0
2023-04-05 13:00:00,220.68,221.03,220.49,220.89,7602.0,216.3386,216.6817,216.1524,216.5445,7602.0
2023-04-05 13:10:00,220.89,221.25,220.71,221.1,8829.0,216.5445,216.8974,216.368,216.7504,8829.0
2023-04-05 13:20:00,221.16,221.58,221.05,221.48,5961.0,216.8092,217.2209,216.7013,217.1229,5961.0
2023-04-05 13:30:00,221.46,221.64,221.22,221.44,11662.0,217.1033,217.2797,216.868,217.0837,11662.0
2023-04-05 13:40:00,221.49,221.69,220.66,220.75,17416.0,217.1327,217.3288,216.319,216.4072,17416.0
2023-04-05 13:50:00,220.79,221.01,220.76,220.96,19211.0,216.4465,216.6621,216.417,216.6131,19211.0
2023-04-05 14:00:00,220.96,221.6,220.96,221.39,14617.0,216.6131,217.2405,216.6131,217.0347,14617.0
2023-04-05 14:10:00,221.35,221.46,221.1,221.34,14267.0,216.9954,217.1033,216.7504,216.9856,14267.0
2023-04-05 14:20:00,221.27,221.39,221.05,221.39,9912.0,216.917,217.0347,216.7013,217.0347,9912.0
2023-04-05 14:30:00,221.38,221.64,221.18,221.24,12560.0,217.0249,217.2797,216.8288,216.8876,12560.0
2023-04-05 14:40:00,221.36,221.57,221.13,221.57,11152.0,217.0052,217.2111,216.7798,217.2111,11152.0
2023-04-05 14:50:00,221.56,221.79,221.48,221.79,9473.0,217.2013,217.4268,217.1229,217.4268,9473.0
2023-04-05 15:00:00,221.71,221.72,221.13,221.16,26036.0,217.3484,217.3582,216.7798,216.8092,26036.0
2023-04-05 15:10:00,221.21,221.5,221.21,221.36,7616.0,216.8582,217.1425,216.8582,217.0052,7616.0
2023-04-05 15:20:00,221.42,221.84,221.41,221.79,14306.0,217.0641,217.4758,217.0543,217.4268,14306.0
2023-04-05 15:30:00,221.81,222.24,221.81,222.05,24628.0,217.4464,217.8679,217.4464,217.6817,24628.0
2023-04-05 15:40:00,222.05,222.57,222.05,222.21,31201.0,217.6817,218.1914,217.6817,217.8385,31201.0
2023-04-05 15:50:00,222.28,222.88,222.21,222.84,101920.0,217.9071,218.4953,217.8385,218.4561,101920.0
2023-04-06 09:30:00,220.22,222.28,220.22,222.28,32310.0,215.8877,217.9071,215.8877,217.9071,32310.0
2023-04-06 09:40:00,222.25,222.62,221.32,222.42,11944.0,217.8777,218.2405,216.966,218.0444,11944.0
2023-04-06 09:50:00,222.42,223.07,222.35,222.59,15687.0,218.0444,218.6816,217.9758,218.211,15687.0
2023-04-06 10:00:00,222.61,222.91,221.79,222.25,12535.0,218.2307,218.5248,217.4268,217.8777,12535.0
2023-04-06 10:10:00,222.23,222.34,221.56,222.04,7909.0,217.8581,217.966,217.2013,217.6719,7909.0
2023-04-06 10:20:00,221.92,221.92,221.34,221.76,11564.0,217.5542,217.5542,216.9856,217.3974,11564.0
2023-04-06 10:30:00,221.72,221.94,221.48,221.5,44412.0,217.3582,217.5738,217.1229,217.1425,44412.0
2023-04-06 10:40:00,221.38,221.83,221.35,221.48,24177.0,217.0249,217.466,216.9954,217.1229,24177.0
2023-04-06 10:50:00,221.5,221.82,220.96,221.21,40867.0,217.1425,217.4562,216.6131,216.8582,40867.0
2023-04-06 11:00:00,221.13,221.46,220.79,220.88,8689.0,216.7798,217.1033,216.4465,216.5347,8689.0
2023-04-06 11:10:00,220.81,221.1,220.66,220.87,70678.0,216.4661,216.7504,216.319,216.5249,70678.0
2023-04-06 11:20:00,220.94,221.35,220.94,221.21,9799.0,216.5935,216.9954,216.5935,216.8582,9799.0
2023-04-06 11:30:00,221.15,221.93,221.15,221.67,14445.0,216.7994,217.564,216.7994,217.3091,14445.0
2023-04-06 11:40:00,221.68,222.05,221.58,221.93,13547.0,217.3189,217.6817,217.2209,217.564,13547.0
2023-04-06 11:50:00,221.93,222.4,221.85,222.4,12358.0,217.564,218.0248,217.4856,218.0248,12358.0
2023-04-06 12:00:00,222.41,222.86,222.22,222.72,18991.0,218.0346,218.4757,217.8483,218.3385,18991.0
2023-04-06 12:10:00,222.75,223.08,222.71,222.97,15744.0,218.3679,218.6914,218.3287,218.5836,15744.0
2023-04-06 12:20:00,222.97,223.33,222.89,223.29,9361.0,218.5836,218.9365,218.5051,218.8973,9361.0
2023-04-06 12:30:00,223.29,223.73,223.23,223.72,27334.0,218.8973,219.3286,218.8385,219.3188,27334.0
2023-04-06 12:40:00,223.63,223.73,223.27,223.38,10164.0,219.2306,219.3286,218.8777,218.9855,10164.0
2023-04-06 12:50:00,223.3,223.43,222.88,222.98,13225.0,218.9071,219.0345,218.4953,218.5934,13225.0
2023-04-06 13:00:00,222.92,223.1,222.89,222.95,5962.0,218.5346,218.711,218.5051,218.564,5962.0
2023-04-06 13:10:00,222.99,223.07,222.74,223.07,8239.0,218.6032,218.6816,218.3581,218.6816,8239.0
2023-04-06 13:20:00,223.01,223.39,222.98,223.12,11563.0,218.6228,218.9953,218.5934,218.7306,11563.0
2023-04-06 13:30:00,223.25,223.26,222.7,222.73,8683.0,218.8581,218.8679,218.3189,218.3483,8683.0
2023-04-06 13:40:00,222.65,222.71,222.17,222.48,7625.0,218.2699,218.3287,217.7993,218.1032,7625.0
2023-04-06 13:50:00,222.5,222.51,222.11,222.12,5456.0,218.1228,218.1326,217.7405,217.7503,5456.0
2023-04-06 14:00:00,222.11,222.55,222.1,222.49,3400.0,217.7405,218.1718,217.7307,218.113,3400.0
2023-04-06 14:10:00,222.45,222.85,222.45,222.7,5261.0,218.0738,218.4659,218.0738,218.3189,5261.0
2023-04-06 14:20:00,222.81,222.94,222.7,222.94,4603.0,218.4267,218.5542,218.3189,218.5542,4603.0
2023-04-06 14:30:00,222.88,223.11,222.87,223.0,5480.0,218.4953,218.7208,218.4855,218.613,5480.0
2023-04-06 14:40:00,223.03,223.33,222.97,223.33,8254.0,218.6424,218.9365,218.5836,218.9365,8254.0
2023-04-06 14:50:00,223.32,223.55,223.23,223.49,7786.0,218.9267,219.1522,218.8385,219.0933,7786.0
2023-04-06 15:00:00,223.48,223.61,223.0,223.11,17061.0,219.0835,219.211,218.613,218.7208,17061.0
2023-04-06 15:10:00,223.12,223.3,222.53,222.66,13269.0,218.7306,218.9071,218.1522,218.2797,13269.0
2023-04-06 15:20:00,222.66,222.94,222.57,222.71,14114.0,218.2797,218.5542,218.1914,218.3287,14114.0
2023-04-06 15:30:00,222.77,223.17,222.74,222.93,25223.0,218.3875,218.7796,218.3581,218.5444,25223.0
2023-04-06 15:40:00,222.84,223.04,222.68,222.99,24476.0,218.4561,218.6522,218.2993,218.6032,24476.0
2023-04-06 15:50:00,223.04,224.03,222.98,223.98,116206.0,218.6522,219.6227,218.5934,219.5737,116206.0
2023-04-10 09:30:00,222.13,223.14,222.06,222.92,12485.0,217.7601,218.7502,217.6915,218.5346,12485.0
2023-04-10 09:40:00,222.92,224.45,222.91,223.92,13618.0,218.5346,220.0345,218.5248,219.5149,13618.0
2023-04-10 09:50:00,224.0,224.25,223.11,223.12,10005.0,219.5933,219.8384,218.7208,218.7306,10005.0
2023-04-10 10:00:00,222.94,223.86,222.92,223.71,18675.0,218.5542,219.4561,218.5346,219.309,18675.0
2023-04-10 10:10:00,223.71,223.71,222.79,222.79,9947.0,219.309,219.309,218.4071,218.4071,9947.0
2023-04-10 10:20:00,222.85,223.26,222.58,223.16,14548.0,218.4659,218.8679,218.2012,218.7698,14548.0
2023-04-10 10:30:00,223.23,223.76,223.08,223.69,11144.0,218.8385,219.358,218.6914,219.2894,11144.0
2023-04-10 10:40:00,223.7,224.0,223.47,223.54,14538.0,219.2992,219.5933,219.0737,219.1424,14538.0
2023-04-10 10:50:00,223.64,223.64,223.2,223.2,7478.0,219.2404,219.2404,218.809,218.809,7478.0
2023-04-10 11:00:00,223.34,223.54,223.04,223.11,8781.0,218.9463,219.1424,218.6522,218.7208,8781.0
2023-04-10 11:10:00,223.05,223.24,222.84,223.0,12365.0,218.662,218.8483,218.4561,218.613,12365.0
2023-04-10 11:20:00,222.9,223.09,222.73,222.92,4227.0,218.5149,218.7012,218.3483,218.5346,4227.0
2023-04-10 11:30:00,222.98,223.22,222.92,223.12,10074.0,218.5934,218.8287,218.5346,218.7306,10074.0
2023-04-10 11:40:00,223.07,223.15,222.78,222.89,10205.0,218.6816,218.76,218.3973,218.5051,10205.0
2023-04-10 11:50:00,222.99,222.99,222.28,222.28,14478.0,218.6032,218.6032,217.9071,217.9071,14478.0
2023-04-10 12:00:00,222.25,222.29,221.89,222.23,9273.0,217.8777,217.9169,217.5248,217.8581,9273.0
2023-04-10 12:10:00,222.14,222.32,221.96,222.26,6872.0,217.7699,217.9464,217.5934,217.8875,6872.0
2023-04-10 12:20:00,222.18,222.42,222.03,222.31,7022.0,217.8091,218.0444,217.6621,217.9366,7022.0
2023-04-10 12:30:00,222.4,223.24,222.4,223.17,7160.0,218.0248,218.8483,218.0248,218.7796,7160.0
2023-04-10 12:40:00,223.11,223.42,223.01,223.36,4796.0,218.7208,219.0247,218.6228,218.9659,4796.0
2023-04-10 12:50:00,223.36,223.43,223.19,223.31,6376.0,218.9659,219.0345,218.7992,218.9169,6376.0
2023-04-10 13:00:00,223.27,223.7,223.27,223.66,11038.0,218.8777,219.2992,218.8777,219.26,11038.0
2023-04-10 13:10:00,223.63,223.72,223.24,223.24,8175.0,219.2306,219.3188,218.8483,218.8483,8175.0
2023-04-10 13:20:00,223.27,223.36,222.75,223.03,14128.0,218.8777,218.9659,218.3679,218.6424,14128.0
2023-04-10 13:30:00,223.06,223.48,222.93,223.41,6050.0,218.6718,219.0835,218.5444,219.0149,6050.0
2023-04-10 13:40:00,223.43,223.94,223.27,223.79,7699.0,219.0345,219.5345,218.8777,219.3874,7699.0
2023-04-10 13:50:00,223.88,224.03,223.7,223.88,4699.0,219.4757,219.6227,219.2992,219.4757,4699.0
2023-04-10 14:00:00,223.81,223.88,223.39,223.39,9823.0,219.407,219.4757,218.9953,218.9953,9823.0
2023-04-10 14:10:00,223.39,223.98,223.24,223.98,9745.0,218.9953,219.5737,218.8483,219.5737,9745.0
2023-04-10 14:20:00,224.0,224.2,223.85,223.96,8046.0,219.5933,219.7894,219.4463,219.5541,8046.0
2023-04-10 14:30:00,223.93,224.05,223.82,223.96,6915.0,219.5247,219.6423,219.4169,219.5541,6915.0
2023-04-10 14:40:00,223.95,223.97,223.73,223.9,7285.0,219.5443,219.5639,219.3286,219.4953,7285.0
2023-04-10 14:50:00,223.9,224.29,223.89,224.28,8305.0,219.4953,219.8776,219.4855,219.8678,8305.0
2023-04-10 15:00:00,224.31,224.35,223.86,223.92,12332.0,219.8972,219.9364,219.4561,219.5149,12332.0
2023-04-10 15:10:00,223.92,223.98,223.72,223.72,12960.0,219.5149,219.5737,219.3188,219.3188,12960.0
2023-04-10 15:20:00,223.73,223.9,223.54,223.87,23351.0,219.3286,219.4953,219.1424,219.4659,23351.0
2023-04-10 15:30:00,223.81,223.88,223.52,223.59,13161.0,219.407,219.4757,219.1228,219.1914,13161.0
2023-04-10 15:40:00,223.59,224.27,223.57,224.16,21148.0,219.1914,219.858,219.1718,219.7502,21148.0
2023-04-10 15:50:00,224.22,224.56,224.03,224.44,97890.0,219.809,220.1423,219.6227,220.0247,97890.0
2023-04-11 09:30:00,225.32,225.49,224.63,225.49,21017.0,220.8873,221.054,220.2109,221.054,21017.0
2023-04-11 09:40:00,225.5,226.04,225.09,225.97,33010.0,221.0638,221.5932,220.6619,221.5246,33010.0
2023-04-11 09:50:00,226.06,226.34,225.83,225.84,8795.0,221.6128,221.8873,221.3873,221.3971,8795.0
2023-04-11 10:00:00,225.84,225.86,225.22,225.52,11213.0,221.3971,221.4167,220.7893,221.0834,11213.0
2023-04-11 10:10:00,225.43,225.43,224.65,225.17,9338.0,220.9952,220.9952,220.2305,220.7403,9338.0
2023-04-11 10:20:00,225.25,225.64,225.12,225.64,9487.0,220.8187,221.201,220.6913,221.201,9487.0
2023-04-11 10:30:00,225.62,225.62,224.81,225.05,8030.0,221.1814,221.1814,220.3874,220.6227,8030.0
2023-04-11 10:40:00,224.97,225.27,224.88,225.02,7924.0,220.5442,220.8383,220.456,220.5932,7924.0
2023-04-11 10:50:00,224.96,225.34,224.82,225.22,6832.0,220.5344,220.9069,220.3972,220.7893,6832.0
2023-04-11 11:00:00,225.37,225.69,225.37,225.42,3497.0,220.9364,221.2501,220.9364,220.9854,3497.0
2023-04-11 11:10:00,225.58,225.76,225.2,225.72,33053.0,221.1422,221.3187,220.7697,221.2795,33053.0
2023-04-11 11:20:00,225.79,226.09,225.77,225.96,8209.0,221.3481,221.6422,221.3285,221.5148,8209.0
2023-04-11 11:30:00,225.96,226.04,225.53,225.63,10418.0,221.5148,221.5932,221.0932,221.1912,10418.0
2023-04-11 11:40:00,225.69,226.07,225.69,226.03,3563.0,221.2501,221.6226,221.2501,221.5834,3563.0
2023-04-11 11:50:00,226.07,226.35,226.05,226.32,4838.0,221.6226,221.8971,221.603,221.8677,4838.0
2023-04-11 12:00:00,226.37,226.8,226.27,226.67,11922.0,221.9167,222.3382,221.8187,222.2108,11922.0
2023-04-11 12:10:00,226.66,226.87,226.59,226.75,7915.0,222.201,222.4068,222.1324,222.2892,7915.0
2023-04-11 12:20:00,226.8,226.8,226.34,226.63,11189.0,222.3382,222.3382,221.8873,222.1716,11189.0
2023-04-11 12:30:00,226.6,226.69,226.25,226.37,8385.0,222.1422,222.2304,221.799,221.9167,8385.0
2023-04-11 12:40:00,226.42,226.52,226.42,226.45,2086.0,221.9657,222.0637,221.9657,221.9951,2086.0
2023-04-11 12:50:00,226.41,226.58,226.3,226.56,5077.0,221.9559,222.1226,221.8481,222.1029,5077.0
2023-04-11 13:00:00,226.63,226.88,226.58,226.74,5329.0,222.1716,222.4167,222.1226,222.2794,5329.0
2023-04-11 13:10:00,226.68,226.7,226.52,226.65,4630.0,222.2206,222.2402,222.0637,222.1912,4630.0
2023-04-11 13:20:00,226.64,226.71,226.26,226.37,3354.0,222.1814,222.25,221.8088,221.9167,3354.0
2023-04-11 13:30:00,226.44,226.63,226.31,226.41,7835.0,221.9853,222.1716,221.8579,221.9559,7835.0
2023-04-11 13:40:00,226.41,226.68,226.37,226.62,6207.0,221.9559,222.2206,221.9167,222.1618,6207.0
2023-04-11 13:50:00,226.56,226.56,226.01,226.33,17891.0,222.1029,222.1029,221.5638,221.8775,17891.0
2023-04-11 14:00:00,226.42,226.5,225.81,225.88,7867.0,221.9657,222.0441,221.3677,221.4363,7867.0
2023-04-11 14:10:00,225.81,226.26,225.65,226.26,6019.0,221.3677,221.8088,221.2108,221.8088,6019.0
2023-04-11 14:20:00,226.28,226.29,226.17,226.29,4201.0,221.8285,221.8383,221.7206,221.8383,4201.0
2023-04-11 14:30:00,226.36,226.46,226.25,226.45,4400.0,221.9069,222.0049,221.799,221.9951,4400.0
2023-04-11 14:40:00,226.45,226.57,226.39,226.42,7537.0,221.9951,222.1128,221.9363,221.9657,7537.0
2023-04-11 14:50:00,226.42,226.63,226.41,226.48,7435.0,221.9657,222.1716,221.9559,222.0245,7435.0
2023-04-11 15:00:00,226.57,226.62,226.07,226.07,7955.0,222.1128,222.1618,221.6226,221.6226,7955.0
2023-04-11 15:10:00,226.09,226.65,226.09,226.55,13159.0,221.6422,222.1912,221.6422,222.0931,13159.0
2023-04-11 15:20:00,226.54,226.65,226.36,226.65,9822.0,222.0833,222.1912,221.9069,222.1912,9822.0
2023-04-11 15:30:00,226.67,227.17,226.62,226.7,76417.0,222.2108,222.7009,222.1618,222.2402,76417.0
2023-04-11 15:40:00,226.73,227.05,226.57,226.88,37443.0,222.2696,222.5833,222.1128,222.4167,37443.0
2023-04-11 15:50:00,226.88,226.88,225.95,226.38,98042.0,222.4167,222.4167,221.5049,221.9265,98042.0
2023-04-12 09:30:00,228.46,228.97,227.99,228.37,30136.0,223.9656,224.4655,223.5048,223.8773,30136.0
2023-04-12 09:40:00,228.36,228.54,227.44,227.67,9917.0,223.8675,224.044,222.9656,223.1911,9917.0
2023-04-12 09:50:00,227.48,227.81,227.36,227.59,4596.0,223.0048,223.3284,222.8872,223.1127,4596.0
2023-04-12 10:00:00,227.52,227.82,227.3,227.51,6663.0,223.0441,223.3382,222.8284,223.0343,6663.0
2023-04-12 10:10:00,227.51,227.62,226.89,226.89,7149.0,223.0343,223.1421,222.4265,222.4265,7149.0
2023-04-12 10:20:00,226.97,227.32,226.65,227.24,9945.0,222.5049,222.848,222.1912,222.7696,9945.0
2023-04-12 10:30:00,227.31,227.71,227.08,227.45,18138.0,222.8382,223.2303,222.6127,222.9754,18138.0
2023-04-12 10:40:00,227.45,227.54,226.84,227.51,14915.0,222.9754,223.0637,222.3774,223.0343,14915.0
2023-04-12 10:50:00,227.5,227.53,226.72,226.99,21501.0,223.0245,223.0539,222.2598,222.5245,21501.0
2023-04-12 11:00:00,227.07,227.38,226.5,226.51,19745.0,222.6029,222.9068,222.0441,222.0539,19745.0
2023-04-12 11:10:00,226.32,226.34,225.95,226.34,8655.0,221.8677,221.8873,221.5049,221.8873,8655.0
2023-04-12 11:20:00,226.35,226.72,226.35,226.59,19769.0,221.8971,222.2598,221.8971,222.1324,19769.0
2023-04-12 11:30:00,226.61,226.92,226.6,226.86,17281.0,222.152,222.4559,222.1422,222.397,17281.0
2023-04-12 11:40:00,226.92,226.92,226.1,226.2,28892.0,222.4559,222.4559,221.652,221.75,28892.0
2023-04-12 11:50:00,226.14,226.83,226.14,226.77,11611.0,221.6912,222.3676,221.6912,222.3088,11611.0
2023-04-12 12:00:00,226.82,227.11,226.53,226.54,5534.0,222.3578,222.6421,222.0735,222.0833,5534.0
2023-04-12 12:10:00,226.46,226.63,226.34,226.42,7086.0,222.0049,222.1716,221.8873,221.9657,7086.0
2023-04-12 12:20:00,226.42,226.43,226.12,226.34,6621.0,221.9657,221.9755,221.6716,221.8873,6621.0
2023-04-12 12:30:00,226.46,226.79,226.46,226.67,11202.0,222.0049,222.3284,222.0049,222.2108,11202.0
2023-04-12 12:40:00,226.72,227.01,226.5,227.01,12437.0,222.2598,222.5441,222.0441,222.5441,12437.0
2023-04-12 12:50:00,226.9,226.94,226.7,226.75,7682.0,222.4363,222.4755,222.2402,222.2892,7682.0
2023-04-12 13:00:00,226.81,227.31,226.68,227.14,12881.0,222.348,222.8382,222.2206,222.6715,12881.0
2023-04-12 13:10:00,227.2,227.54,227.19,227.53,18933.0,222.7304,223.0637,222.7206,223.0539,18933.0
2023-04-12 13:20:00,227.56,227.72,227.39,227.46,18319.0,223.0833,223.2401,222.9166,222.9852,18319.0
2023-04-12 13:30:00,227.52,227.75,227.33,227.33,7036.0,223.0441,223.2695,222.8578,222.8578,7036.0
2023-04-12 13:40:00,227.4,227.65,227.28,227.47,7439.0,222.9264,223.1715,222.8088,222.995,7439.0
2023-04-12 13:50:00,227.39,227.57,227.38,227.52,6617.0,222.9166,223.0931,222.9068,223.0441,6617.0
2023-04-12 14:00:00,227.41,227.89,227.14,227.55,10537.0,222.9362,223.4068,222.6715,223.0735,10537.0
2023-04-12 14:10:00,227.49,228.0,227.41,227.94,12511.0,223.0147,223.5146,222.9362,223.4558,12511.0
2023-04-12 14:20:00,227.93,228.0,227.01,227.02,12954.0,223.446,223.5146,222.5441,222.5539,12954.0
2023-04-12 14:30:00,227.18,227.18,226.46,226.52,8864.0,222.7107,222.7107,222.0049,222.0637,8864.0
2023-04-12 14:40:00,226.46,227.02,226.33,226.33,7165.0,222.0049,222.5539,221.8775,221.8775,7165.0
2023-04-12 14:50:00,226.34,226.94,226.25,226.83,7328.0,221.8873,222.4755,221.799,222.3676,7328.0
2023-04-12 15:00:00,226.8,226.98,226.38,226.38,14070.0,222.3382,222.5147,221.9265,221.9265,14070.0
2023-04-12 15:10:00,226.24,226.3,225.84,225.95,9484.0,221.7892,221.8481,221.3971,221.5049,9484.0
2023-04-12 15:20:00,225.84,225.93,225.54,225.69,12302.0,221.3971,221.4853,221.103,221.2501,12302.0
2023-04-12 15:30:00,225.75,226.24,225.74,225.93,15207.0,221.3089,221.7892,221.2991,221.4853,15207.0
2023-04-12 15:40:00,225.89,226.21,225.64,225.68,29042.0,221.4461,221.7598,221.201,221.2403,29042.0
2023-04-12 15:50:00,225.64,226.07,225.51,225.81,107290.0,221.201,221.6226,221.0736,221.3677,107290.0
2023-04-13 09:30:00,226.54,227.54,226.05,226.38,23614.0,222.0833,223.0637,221.603,221.9265,23614.0
2023-04-13 09:40:00,226.55,227.0,226.17,226.31,9697.0,222.0931,222.5343,221.7206,221.8579,9697.0
2023-04-13 09:50:00,226.56,226.78,225.9,226.18,12018.0,222.1029,222.3186,221.4559,221.7304,12018.0
2023-04-13 10:00:00,226.18,226.37,225.75,225.9,12279.0,221.7304,221.9167,221.3089,221.4559,12279.0
2023-04-13 10:10:00,225.99,226.89,225.82,226.36,9467.0,221.5442,222.4265,221.3775,221.9069,9467.0
2023-04-13 10:20:00,226.43,226.65,226.25,226.49,9706.0,221.9755,222.1912,221.799,222.0343,9706.0
2023-04-13 10:30:00,226.5,226.6,226.16,226.49,9231.0,222.0441,222.1422,221.7108,222.0343,9231.0
2023-04-13 10:40:00,226.32,226.39,225.75,225.75,5745.0,221.8677,221.9363,221.3089,221.3089,5745.0
2023-04-13 10:50:00,225.75,225.91,225.36,225.64,11238.0,221.3089,221.4657,220.9266,221.201,11238.0
2023-04-13 11:00:00,225.5,225.89,225.36,225.42,12285.0,221.0638,221.4461,220.9266,220.9854,12285.0
2023-04-13 11:10:00,225.35,225.58,225.35,225.52,3956.0,220.9168,221.1422,220.9168,221.0834,3956.0
2023-04-13 11:20:00,225.66,225.92,225.44,225.88,5075.0,221.2207,221.4755,221.005,221.4363,5075.0
2023-04-13 11:30:00,225.88,226.05,225.7,226.05,9421.0,221.4363,221.603,221.2599,221.603,9421.0
2023-04-13 11:40:00,226.19,226.28,225.93,225.93,4451.0,221.7402,221.8285,221.4853,221.4853,4451.0
2023-04-13 11:50:00,225.92,226.46,225.76,226.46,19470.0,221.4755,222.0049,221.3187,222.0049,19470.0
2023-04-13 12:00:00,226.46,227.0,226.46,226.76,23406.0,222.0049,222.5343,222.0049,222.299,23406.0
2023-04-13 12:10:00,226.77,226.98,226.72,226.91,4182.0,222.3088,222.5147,222.2598,222.4461,4182.0
2023-04-13 12:20:00,226.83,227.02,226.81,226.86,42383.0,222.3676,222.5539,222.348,222.397,42383.0
2023-04-13 12:30:00,226.86,226.9,226.42,226.44,50414.0,222.397,222.4363,221.9657,221.9853,50414.0
2023-04-13 12:40:00,226.53,226.55,226.34,226.53,6670.0,222.0735,222.0931,221.8873,222.0735,6670.0
2023-04-13 12:50:00,226.51,226.73,226.44,226.58,10236.0,222.0539,222.2696,221.9853,222.1226,10236.0
2023-04-13 13:00:00,226.64,227.08,226.54,226.98,16998.0,222.1814,222.6127,222.0833,222.5147,16998.0
2023-04-13 13:10:00,226.98,227.22,226.87,227.07,25021.0,222.5147,222.75,222.4068,222.6029,25021.0
2023-04-13 13:20:00,227.09,227.39,226.75,226.75,9147.0,222.6225,222.9166,222.2892,222.2892,9147.0
2023-04-13 13:30:00,226.87,226.94,226.68,226.84,5004.0,222.4068,222.4755,222.2206,222.3774,5004.0
2023-04-13 13:40:00,226.75,227.42,226.75,227.33,16027.0,222.2892,222.946,222.2892,222.8578,16027.0
2023-04-13 13:50:00,227.36,227.53,227.27,227.48,28750.0,222.8872,223.0539,222.799,223.0048,28750.0
2023-04-13 14:00:00,227.51,228.07,227.43,228.05,23430.0,223.0343,223.5832,222.9558,223.5636,23430.0
2023-04-13 14:10:00,228.13,228.14,227.92,227.97,20316.0,223.6421,223.6519,223.4362,223.4852,20316.0
2023-04-13 14:20:00,227.98,228.0,227.66,227.75,10000.0,223.495,223.5146,223.1813,223.2695,10000.0
2023-04-13 14:30:00,227.89,228.1,227.83,228.02,4946.0,223.4068,223.6127,223.348,223.5342,4946.0
2023-04-13 14:40:00,227.95,228.0,227.7,227.76,23287.0,223.4656,223.5146,223.2205,223.2793,23287.0
2023-04-13 14:50:00,227.75,227.82,227.59,227.64,25591.0,223.2695,223.3382,223.1127,223.1617,25591.0
2023-04-13 15:00:00,227.64,227.76,227.31,227.39,28356.0,223.1617,223.2793,222.8382,222.9166,28356.0
2023-04-13 15:10:00,227.42,227.43,227.27,227.32,14948.0,222.946,222.9558,222.799,222.848,14948.0
2023-04-13 15:20:00,227.31,227.51,227.28,227.41,19158.0,222.8382,223.0343,222.8088,222.9362,19158.0
2023-04-13 15:30:00,227.37,227.37,227.21,227.31,15979.0,222.897,222.897,222.7402,222.8382,15979.0
2023-04-13 15:40:00,227.29,227.7,227.29,227.47,27229.0,222.8186,223.2205,222.8186,222.995,27229.0
2023-04-13 15:50:00,227.44,227.48,227.13,227.44,92341.0,222.9656,223.0048,222.6617,222.9656,92341.0
2023-04-14 09:30:00,227.24,227.91,227.24,227.84,14179.0,222.7696,223.4264,222.7696,223.3578,14179.0
2023-04-14 09:40:00,227.67,228.48,227.6,228.07,20249.0,223.1911,223.9852,223.1225,223.5832,20249.0
2023-04-14 09:50:00,228.27,228.58,228.0,228.14,7961.0,223.7793,224.0832,223.5146,223.6519,7961.0
2023-04-14 10:00:00,228.03,228.19,227.4,227.52,16104.0,223.544,223.7009,222.9264,223.0441,16104.0
2023-04-14 10:10:00,227.57,227.7,227.19,227.5,9776.0,223.0931,223.2205,222.7206,223.0245,9776.0
2023-04-14 10:20:00,227.5,227.56,226.65,227.0,24550.0,223.0245,223.0833,222.1912,222.5343,24550.0
2023-04-14 10:30:00,227.05,227.14,226.57,227.13,7349.0,222.5833,222.6715,222.1128,222.6617,7349.0
2023-04-14 10:40:00,227.2,227.6,226.74,227.34,4904.0,222.7304,223.1225,222.2794,222.8676,4904.0
2023-04-14 10:50:00,227.35,227.59,226.91,226.91,11803.0,222.8774,223.1127,222.4461,222.4461,11803.0
2023-04-14 11:00:00,226.86,226.89,226.58,226.58,4504.0,222.397,222.4265,222.1226,222.1226,4504.0
2023-04-14 11:10:00,226.58,227.0,226.57,226.76,5341.0,222.1226,222.5343,222.1128,222.299,5341.0
2023-04-14 11:20:00,226.7,226.7,226.41,226.47,4899.0,222.2402,222.2402,221.9559,222.0147,4899.0
2023-04-14 11:30:00,226.5,227.05,226.25,226.88,19576.0,222.0441,222.5833,221.799,222.4167,19576.0
2023-04-14 11:40:00,226.79,226.79,226.29,226.31,2976.0,222.3284,222.3284,221.8383,221.8579,2976.0
2023-04-14 11:50:00,226.25,226.91,226.17,226.77,13878.0,221.799,222.4461,221.7206,222.3088,13878.0
2023-04-14 12:00:00,226.8,226.97,226.39,226.74,5107.0,222.3382,222.5049,221.9363,222.2794,5107.0
2023-04-14 12:10:00,226.69,226.69,226.21,226.46,2797.0,222.2304,222.2304,221.7598,222.0049,2797.0
2023-04-14 12:20:00,226.38,226.66,226.29,226.3,8368.0,221.9265,222.201,221.8383,221.8481,8368.0
2023-04-14 12:30:00,226.21,226.28,226.01,226.02,4836.0,221.7598,221.8285,221.5638,221.5736,4836.0
2023-04-14 12:40:00,225.97,226.04,225.55,225.69,3893.0,221.5246,221.5932,221.1128,221.2501,3893.0
2023-04-14 12:50:00,225.64,225.64,225.35,225.4,2704.0,221.201,221.201,220.9168,220.9658,2704.0
2023-04-14 13:00:00,225.4,225.87,225.38,225.52,9854.0,220.9658,221.4265,220.9462,221.0834,9854.0
2023-04-14 13:10:00,225.57,226.05,225.57,225.95,10995.0,221.1324,221.603,221.1324,221.5049,10995.0
2023-04-14 13:20:00,225.9,225.9,225.37,225.37,8539.0,221.4559,221.4559,220.9364,220.9364,8539.0
2023-04-14 13:30:00,225.24,225.24,224.9,225.0,9197.0,220.8089,220.8089,220.4756,220.5736,9197.0
2023-04-14 13:40:00,225.0,225.32,225.0,225.19,3816.0,220.5736,220.8873,220.5736,220.7599,3816.0
2023-04-14 13:50:00,225.18,225.66,225.18,225.59,11047.0,220.7501,221.2207,220.7501,221.152,11047.0
2023-04-14 14:00:00,225.66,225.82,225.49,225.81,12467.0,221.2207,221.3775,221.054,221.3677,12467.0
2023-04-14 14:10:00,225.87,226.02,225.67,225.83,5301.0,221.4265,221.5736,221.2305,221.3873,5301.0
2023-04-14 14:20:00,225.83,226.0,225.78,225.94,17849.0,221.3873,221.554,221.3383,221.4951,17849.0
2023-04-14 14:30:00,226.05,226.75,226.05,226.75,18353.0,221.603,222.2892,221.603,222.2892,18353.0
2023-04-14 14:40:00,226.8,227.0,226.61,226.95,35592.0,222.3382,222.5343,222.152,222.4853,35592.0
2023-04-14 14:50:00,227.01,227.02,226.55,226.55,8820.0,222.5441,222.5539,222.0931,222.0931,8820.0
2023-04-14 15:00:00,226.42,226.52,226.16,226.16,5841.0,221.9657,222.0637,221.7108,221.7108,5841.0
2023-04-14 15:10:00,226.09,226.28,225.59,225.75,12491.0,221.6422,221.8285,221.152,221.3089,12491.0
2023-04-14 15:20:00,225.79,226.14,225.59,225.98,13142.0,221.3481,221.6912,221.152,221.5344,13142.0
2023-04-14 15:30:00,226.0,226.03,225.66,225.78,15780.0,221.554,221.5834,221.2207,221.3383,15780.0
2023-04-14 15:40:00,225.97,226.28,225.83,225.87,38027.0,221.5246,221.8285,221.3873,221.4265,38027.0
2023-04-14 15:50:00,225.83,226.12,225.51,225.64,141253.0,221.3873,221.6716,221.0736,221.201,141253.0
2023-04-17 09:30:00,226.68,227.54,226.17,227.36,16494.0,222.2206,223.0637,221.7206,222.8872,16494.0
2023-04-17 09:40:00,227.22,228.02,226.94,227.81,4509.0,222.75,223.5342,222.4755,223.3284,4509.0
2023-04-17 09:50:00,227.8,228.2,227.01,227.35,11897.0,223.3186,223.7107,222.5441,222.8774,11897.0
2023-04-17 10:00:00,227.44,227.65,227.14,227.54,6980.0,222.9656,223.1715,222.6715,223.0637,6980.0
2023-04-17 10:10:00,227.39,227.68,227.2,227.31,9414.0,222.9166,223.2009,222.7304,222.8382,9414.0
2023-04-17 10:20:00,227.29,227.87,227.23,227.65,6338.0,222.8186,223.3872,222.7598,223.1715,6338.0
2023-04-17 10:30:00,227.65,227.74,227.03,227.05,6420.0,223.1715,223.2597,222.5637,222.5833,6420.0
2023-04-17 10:40:00,227.03,227.51,226.96,227.33,8641.0,222.5637,223.0343,222.4951,222.8578,8641.0
2023-04-17 10:50:00,227.41,227.62,227.19,227.62,13923.0,222.9362,223.1421,222.7206,223.1421,13923.0
2023-04-17 11:00:00,227.61,228.07,227.6,227.99,4885.0,223.1323,223.5832,223.1225,223.5048,4885.0
2023-04-17 11:10:00,227.91,228.3,227.78,227.94,11372.0,223.4264,223.8087,223.2989,223.4558,11372.0
2023-04-17 11:20:00,227.92,228.73,227.88,228.51,52885.0,223.4362,224.2303,223.397,224.0146,52885.0
2023-04-17 11:30:00,228.47,228.47,227.99,228.14,21494.0,223.9754,223.9754,223.5048,223.6519,21494.0
2023-04-17 11:40:00,228.2,228.63,228.14,228.6,8217.0,223.7107,224.1322,223.6519,224.1028,8217.0
2023-04-17 11:50:00,228.62,229.43,228.61,229.33,15664.0,224.1224,224.9165,224.1126,224.8185,15664.0
2023-04-17 12:00:00,229.3,229.56,229.26,229.56,19623.0,224.789,225.0439,224.7498,225.0439,19623.0
2023-04-17 12:10:00,229.53,229.72,229.35,229.56,14991.0,225.0145,225.2008,224.8381,225.0439,14991.0
2023-04-17 12:20:00,229.6,230.0,229.47,229.93,22921.0,225.0831,225.4753,224.9557,225.4066,22921.0
2023-04-17 12:30:00,229.92,229.93,229.67,229.73,6810.0,225.3968,225.4066,225.1518,225.2106,6810.0
2023-04-17 12:40:00,229.73,229.85,229.54,229.66,8060.0,225.2106,225.3282,225.0243,225.142,8060.0
2023-04-17 12:50:00,229.62,229.81,229.6,229.76,5200.0,225.1027,225.289,225.0831,225.24,5200.0
2023-04-17 13:00:00,229.76,229.84,229.32,229.52,12783.0,225.24,225.3184,224.8087,225.0047,12783.0
2023-04-17 13:10:00,229.55,230.07,229.44,229.93,25956.0,225.0341,225.5439,224.9263,225.4066,25956.0
2023-04-17 13:20:00,229.85,229.92,229.69,229.89,6451.0,225.3282,225.3968,225.1714,225.3674,6451.0
2023-04-17 13:30:00,229.96,230.01,229.84,229.86,8255.0,225.4361,225.4851,225.3184,225.338,8255.0
2023-04-17 13:40:00,229.82,229.85,229.48,229.57,7499.0,225.2988,225.3282,224.9655,225.0537,7499.0
2023-04-17 13:50:00,229.54,229.63,229.09,229.27,8376.0,225.0243,225.1126,224.5832,224.7596,8376.0
2023-04-17 14:00:00,229.22,229.31,229.01,229.31,6985.0,224.7106,224.7988,224.5047,224.7988,6985.0
2023-04-17 14:10:00,229.17,229.49,229.13,229.35,6818.0,224.6616,224.9753,224.6224,224.8381,6818.0
2023-04-17 14:20:00,229.34,229.4,229.06,229.2,7593.0,224.8283,224.8871,224.5538,224.691,7593.0
2023-04-17 14:30:00,229.2,229.72,229.14,229.66,11343.0,224.691,225.2008,224.6322,225.142,11343.0
2023-04-17 14:40:00,229.71,230.0,229.71,229.99,9082.0,225.191,225.4753,225.191,225.4655,9082.0
2023-04-17 14:50:00,229.94,230.06,229.91,229.94,5482.0,225.4165,225.5341,225.387,225.4165,5482.0
2023-04-17 15:00:00,229.99,230.12,229.92,230.04,14264.0,225.4655,225.5929,225.3968,225.5145,14264.0
2023-04-17 15:10:00,230.1,230.16,229.81,230.1,13541.0,225.5733,225.6321,225.289,225.5733,13541.0
2023-04-17 15:20:00,230.09,230.33,230.0,230.32,34539.0,225.5635,225.7988,225.4753,225.789,34539.0
2023-04-17 15:30:00,230.26,230.4,229.9,230.06,20351.0,225.7302,225.8674,225.3772,225.5341,20351.0
2023-04-17 15:40:00,230.08,230.54,230.06,230.54,40717.0,225.5537,226.0046,225.5341,226.0046,40717.0
2023-04-17 15:50:00,230.58,230.95,230.49,230.73,79833.0,226.0439,226.4066,225.9556,226.1909,79833.0
2023-04-18 09:30:00,232.06,232.83,231.66,232.19,10744.0,227.4947,228.2496,227.1026,227.6222,10744.0
2023-04-18 09:40:00,232.19,232.48,231.55,231.55,7806.0,227.6222,227.9065,226.9948,226.9948,7806.0
2023-04-18 09:50:00,231.42,231.58,230.98,231.27,11420.0,226.8673,227.0242,226.436,226.7203,11420.0
2023-04-18 10:00:00,231.29,231.41,230.91,231.21,8830.0,226.7399,226.8575,226.3674,226.6615,8830.0
2023-04-18 10:10:00,230.99,231.01,230.64,230.68,7719.0,226.4458,226.4654,226.1027,226.1419,7719.0
2023-04-18 10:20:00,230.72,231.12,230.04,230.52,5140.0,226.1811,226.5732,225.5145,225.985,5140.0
2023-04-18 10:30:00,230.45,230.66,230.1,230.54,4751.0,225.9164,226.1223,225.5733,226.0046,4751.0
2023-04-18 10:40:00,230.6,231.03,230.6,230.87,7808.0,226.0635,226.485,226.0635,226.3282,7808.0
2023-04-18 10:50:00,230.8,230.88,230.12,230.12,8470.0,226.2595,226.338,225.5929,225.5929,8470.0
2023-04-18 11:00:00,230.23,230.31,229.75,229.75,5547.0,225.7007,225.7792,225.2302,225.2302,5547.0
2023-04-18 11:10:00,229.72,229.72,229.53,229.69,5945.0,225.2008,225.2008,225.0145,225.1714,5945.0
2023-04-18 11:20:00,229.64,229.64,229.3,229.56,6393.0,225.1224,225.1224,224.789,225.0439,6393.0
2023-04-18 11:30:00,229.52,230.08,229.5,229.55,9277.0,225.0047,225.5537,224.9851,225.0341,9277.0
2023-04-18 11:40:00,229.4,229.8,229.4,229.7,6141.0,224.8871,225.2792,224.8871,225.1812,6141.0
2023-04-18 11:50:00,229.73,229.73,229.35,229.35,3389.0,225.2106,225.2106,224.8381,224.8381,3389.0
2023-04-18 12:00:00,229.44,229.58,229.37,229.48,9639.0,224.9263,225.0635,224.8577,224.9655,9639.0
2023-04-18 12:10:00,229.42,229.78,229.3,229.57,9012.0,224.9067,225.2596,224.789,225.0537,9012.0
2023-04-18 12:20:00,229.57,229.73,229.34,229.72,5198.0,225.0537,225.2106,224.8283,225.2008,5198.0
2023-04-18 12:30:00,229.88,230.01,229.75,229.94,3412.0,225.3576,225.4851,225.2302,225.4165,3412.0
2023-04-18 12:40:00,229.87,229.97,229.79,229.88,4705.0,225.3478,225.4459,225.2694,225.3576,4705.0
2023-04-18 12:50:00,229.92,229.92,229.54,229.7,5771.0,225.3968,225.3968,225.0243,225.1812,5771.0
2023-04-18 13:00:00,229.69,229.88,229.54,229.75,9185.0,225.1714,225.3576,225.0243,225.2302,9185.0
2023-04-18 13:10:00,229.79,229.97,229.6,229.68,7536.0,225.2694,225.4459,225.0831,225.1616,7536.0
2023-04-18 13:20:00,229.63,229.65,229.31,229.31,11753.0,225.1126,225.1322,224.7988,224.7988,11753.0
2023-04-18 13:30:00,229.27,229.48,229.12,229.3,7953.0,224.7596,224.9655,224.6126,224.789,7953.0
2023-04-18 13:40:00,229.23,229.43,229.15,229.34,11293.0,224.7204,224.9165,224.642,224.8283,11293.0
2023-04-18 13:50:00,229.39,229.59,228.9,228.9,8731.0,224.8773,225.0733,224.3969,224.3969,8731.0
2023-04-18 14:00:00,228.93,229.17,228.8,229.1,11404.0,224.4263,224.6616,224.2989,224.593,11404.0
2023-04-18 14:10:00,229.02,229.13,228.8,228.95,11511.0,224.5146,224.6224,224.2989,224.4459,11511.0
2023-04-18 14:20:00,229.04,229.5,228.93,229.2,16482.0,224.5342,224.9851,224.4263,224.691,16482.0
2023-04-18 14:30:00,229.2,229.47,229.15,229.41,9734.0,224.691,224.9557,224.642,224.8969,9734.0
2023-04-18 14:40:00,229.37,229.41,228.72,228.97,10203.0,224.8577,224.8969,224.2205,224.4655,10203.0
2023-04-18 14:50:00,228.92,229.37,228.88,229.28,6712.0,224.4165,224.8577,224.3773,224.7694,6712.0
2023-04-18 15:00:00,229.31,229.41,229.17,229.28,6889.0,224.7988,224.8969,224.6616,224.7694,6889.0
2023-04-18 15:10:00,229.34,229.53,229.14,229.24,8145.0,224.8283,225.0145,224.6322,224.7302,8145.0
2023-04-18 15:20:00,229.28,229.59,229.17,229.48,7475.0,224.7694,225.0733,224.6616,224.9655,7475.0
2023-04-18 15:30:00,229.47,229.64,229.35,229.49,11581.0,224.9557,225.1224,224.8381,224.9753,11581.0
2023-04-18 15:40:00,229.48,229.91,229.41,229.85,22089.0,224.9655,225.387,224.8969,225.3282,22089.0
2023-04-18 15:50:00,229.72,230.17,229.62,230.07,69622.0,225.2008,225.6419,225.1027,225.5439,69622.0
2023-04-19 09:30:00,230.0,230.46,229.03,230.0,42959.0,225.4753,225.9262,224.5244,225.4753,42959.0
2023-04-19 09:40:00,230.09,231.25,230.0,230.2,26283.0,225.5635,226.7007,225.4753,225.6713,26283.0
2023-04-19 09:50:00,230.36,230.71,229.99,230.1,26540.0,225.8282,226.1713,225.4655,225.5733,26540.0
2023-04-19 10:00:00,230.1,230.46,229.75,230.13,22961.0,225.5733,225.9262,225.2302,225.6027,22961.0
2023-04-19 10:10:00,230.25,230.68,229.64,230.55,18681.0,225.7204,226.1419,225.1224,226.0145,18681.0
2023-04-19 10:20:00,230.6,231.27,230.5,231.27,15901.0,226.0635,226.7203,225.9654,226.7203,15901.0
2023-04-19 10:30:00,231.38,231.59,230.99,231.52,15762.0,226.8281,227.034,226.4458,226.9654,15762.0
2023-04-19 10:40:00,231.48,231.81,231.39,231.73,6208.0,226.9262,227.2497,226.8379,227.1712,6208.0
2023-04-19 10:50:00,231.67,232.0,231.66,231.85,7966.0,227.1124,227.4359,227.1026,227.2889,7966.0
2023-04-19 11:00:00,231.9,232.18,231.83,232.18,8232.0,227.3379,227.6124,227.2693,227.6124,8232.0
2023-04-19 11:10:00,232.16,232.78,232.16,232.78,15046.0,227.5928,228.2006,227.5928,228.2006,15046.0
2023-04-19 11:20:00,232.75,232.94,232.61,232.88,21578.0,228.1712,228.3574,228.0339,228.2986,21578.0
2023-04-19 11:30:00,232.86,233.65,232.84,233.59,26535.0,228.279,229.0535,228.2594,228.9946,26535.0
2023-04-19 11:40:00,233.56,233.56,232.75,232.81,8638.0,228.9652,228.9652,228.1712,228.23,8638.0
2023-04-19 11:50:00,232.61,233.0,232.61,233.0,3123.0,228.0339,228.4163,228.0339,228.4163,3123.0
2023-04-19 12:00:00,233.13,233.34,233.11,233.29,7316.0,228.5437,228.7496,228.5241,228.7005,7316.0
2023-04-19 12:10:00,233.31,233.55,233.07,233.07,9431.0,228.7202,228.9554,228.4849,228.4849,9431.0
2023-04-19 12:20:00,233.08,233.2,232.96,233.16,6446.0,228.4947,228.6123,228.377,228.5731,6446.0
2023-04-19 12:30:00,233.18,233.28,232.8,232.8,23656.0,228.5927,228.6907,228.2202,228.2202,23656.0
2023-04-19 12:40:00,232.79,232.89,232.43,232.49,11241.0,228.2104,228.3084,227.8575,227.9163,11241.0
2023-04-19 12:50:00,232.54,232.82,232.4,232.73,6453.0,227.9653,228.2398,227.8281,228.1516,6453.0
2023-04-19 13:00:00,232.86,233.31,232.82,233.31,9549.0,228.279,228.7202,228.2398,228.7202,9549.0
2023-04-19 13:10:00,233.3,233.44,233.11,233.21,8379.0,228.7104,228.8476,228.5241,228.6221,8379.0
2023-04-19 13:20:00,233.24,233.7,233.24,233.6,5324.0,228.6515,229.1025,228.6515,229.0045,5324.0
2023-04-19 13:30:00,233.65,233.69,233.37,233.45,6182.0,229.0535,229.0927,228.779,228.8574,6182.0
2023-04-19 13:40:00,233.44,233.5,233.22,233.38,6589.0,228.8476,228.9064,228.6319,228.7888,6589.0
2023-04-19 13:50:00,233.38,233.62,233.37,233.56,3883.0,228.7888,229.0241,228.779,228.9652,3883.0
2023-04-19 14:00:00,233.57,233.82,233.33,233.41,10350.0,228.975,229.2201,228.7398,228.8182,10350.0
2023-04-19 14:10:00,233.45,233.45,233.27,233.29,4346.0,228.8574,228.8574,228.6809,228.7005,4346.0
2023-04-19 14:20:00,233.25,233.53,233.24,233.52,15657.0,228.6613,228.9358,228.6515,228.926,15657.0
2023-04-19 14:30:00,233.54,233.63,233.38,233.44,5467.0,228.9456,229.0339,228.7888,228.8476,5467.0
2023-04-19 14:40:00,233.5,233.59,233.35,233.54,6703.0,228.9064,228.9946,228.7594,228.9456,6703.0
2023-04-19 14:50:00,233.56,233.67,233.45,233.67,3260.0,228.9652,229.0731,228.8574,229.0731,3260.0
2023-04-19 15:00:00,233.72,233.82,233.65,233.79,11723.0,229.1221,229.2201,229.0535,229.1907,11723.0
2023-04-19 15:10:00,233.76,233.82,233.67,233.72,9435.0,229.1613,229.2201,229.0731,229.1221,9435.0
2023-04-19 15:20:00,233.7,233.87,233.62,233.87,12921.0,229.1025,229.2691,229.0241,229.2691,12921.0
2023-04-19 15:30:00,233.9,233.95,233.66,233.74,15793.0,229.2985,229.3476,229.0633,229.1417,15793.0
2023-04-19 15:40:00,233.74,233.8,233.36,233.62,18257.0,229.1417,229.2005,228.7692,229.0241,18257.0
2023-04-19 15:50:00,233.6,233.69,233.39,233.59,85218.0,229.0045,229.0927,228.7986,228.9946,85218.0
2023-04-20 09:30:00,233.03,233.03,231.18,231.61,22660.0,228.4457,228.4457,226.6321,227.0536,22660.0
2023-04-20 09:40:00,231.73,232.59,231.7,231.95,46942.0,227.1712,228.0143,227.1418,227.3869,46942.0
2023-04-20 09:50:00,232.04,232.04,231.23,231.34,10245.0,227.4751,227.4751,226.6811,226.7889,10245.0
2023-04-20 10:00:00,231.3,232.23,231.3,232.23,9513.0,226.7497,227.6614,226.7497,227.6614,9513.0
2023-04-20 10:10:00,232.3,232.48,232.01,232.13,22432.0,227.73,227.9065,227.4457,227.5634,22432.0
2023-04-20 10:20:00,232.18,232.8,231.88,232.67,16710.0,227.6124,228.2202,227.3183,228.0927,16710.0
2023-04-20 10:30:00,232.7,233.56,232.57,233.45,10149.0,228.1222,228.9652,227.9947,228.8574,10149.0
2023-04-20 10:40:00,233.4,233.68,233.3,233.68,11339.0,228.8084,229.0829,228.7104,229.0829,11339.0
2023-04-20 10:50:00,233.73,234.12,233.72,233.89,12933.0,229.1319,229.5142,229.1221,229.2887,12933.0
2023-04-20 11:00:00,233.97,233.99,233.1,233.37,7359.0,229.3672,229.3868,228.5143,228.779,7359.0
2023-04-20 11:10:00,233.4,233.49,233.09,233.27,9706.0,228.8084,228.8966,228.5045,228.6809,9706.0
2023-04-20 11:20:00,233.26,233.57,233.26,233.49,9668.0,228.6711,228.975,228.6711,228.8966,9668.0
2023-04-20 11:30:00,233.45,233.79,233.2,233.74,13580.0,228.8574,229.1907,228.6123,229.1417,13580.0
2023-04-20 11:40:00,233.69,234.68,233.68,234.66,18605.0,229.0927,230.0632,229.0829,230.0436,18605.0
2023-04-20 11:50:00,234.7,234.92,234.66,234.86,8516.0,230.0828,230.2985,230.0436,230.2397,8516.0
2023-04-20 12:00:00,234.84,234.97,234.45,234.72,9652.0,230.2201,230.3475,229.8377,230.1024,9652.0
2023-04-20 12:10:00,234.73,234.98,234.62,234.63,11579.0,230.1122,230.3573,230.0044,230.0142,11579.0
2023-04-20 12:20:00,234.63,234.97,234.6,234.9,8210.0,230.0142,230.3475,229.9848,230.2789,8210.0
2023-04-20 12:30:00,234.88,235.15,234.87,234.91,15136.0,230.2593,230.524,230.2495,230.2887,15136.0
2023-04-20 12:40:00,234.91,234.92,234.54,234.54,11587.0,230.2887,230.2985,229.926,229.926,11587.0
2023-04-20 12:50:00,234.6,234.91,234.57,234.76,26139.0,229.9848,230.2887,229.9554,230.1416,26139.0
2023-04-20 13:00:00,234.77,234.78,234.51,234.58,19127.0,230.1514,230.1612,229.8965,229.9652,19127.0
2023-04-20 13:10:00,234.59,234.62,234.14,234.14,12780.0,229.975,230.0044,229.5338,229.5338,12780.0
2023-04-20 13:20:00,234.11,234.11,233.83,233.88,7470.0,229.5044,229.5044,229.2299,229.2789,7470.0
2023-04-20 13:30:00,233.95,234.18,233.88,234.14,9337.0,229.3476,229.573,229.2789,229.5338,9337.0
2023-04-20 13:40:00,234.13,234.32,234.04,234.32,9335.0,229.524,229.7103,229.4358,229.7103,9335.0
2023-04-20 13:50:00,234.31,234.4,234.08,234.08,8629.0,229.7005,229.7887,229.475,229.475,8629.0
2023-04-20 14:00:00,234.05,234.11,233.56,233.67,8763.0,229.4456,229.5044,228.9652,229.0731,8763.0
2023-04-20 14:10:00,233.67,233.73,233.51,233.54,6903.0,229.0731,229.1319,228.9162,228.9456,6903.0
2023-04-20 14:20:00,233.5,233.64,233.47,233.57,10317.0,228.9064,229.0437,228.877,228.975,10317.0
2023-04-20 14:30:00,233.61,233.63,232.99,233.02,6990.0,229.0143,229.0339,228.4065,228.4359,6990.0
2023-04-20 14:40:00,233.03,233.11,232.92,232.93,15928.0,228.4457,228.5241,228.3378,228.3476,15928.0
2023-04-20 14:50:00,232.98,233.07,232.86,232.96,11787.0,228.3966,228.4849,228.279,228.377,11787.0
2023-04-20 15:00:00,233.0,233.07,232.69,232.84,9056.0,228.4163,228.4849,228.1124,228.2594,9056.0
2023-04-20 15:10:00,232.84,232.84,232.07,232.19,12191.0,228.2594,228.2594,227.5046,227.6222,12191.0
2023-04-20 15:20:00,232.15,232.54,232.06,232.2,18308.0,227.583,227.9653,227.4947,227.632,18308.0
2023-04-20 15:30:00,232.26,232.9,232.26,232.9,20543.0,227.6908,228.3182,227.6908,228.3182,20543.0
2023-04-20 15:40:00,232.86,233.4,232.8,233.4,32091.0,228.279,228.8084,228.2202,228.8084,32091.0
2023-04-20 15:50:00,233.29,234.16,233.03,233.79,111077.0,228.7005,229.5534,228.4457,229.1907,111077.0
2023-04-21 09:30:00,233.78,234.62,232.6,233.78,68681.0,229.1809,230.0044,228.0241,229.1809,68681.0
2023-04-21 09:40:00,233.45,234.39,233.08,234.28,19555.0,228.8574,229.7789,228.4947,229.6711,19555.0
2023-04-21 09:50:00,234.19,234.19,233.68,234.03,19418.0,229.5828,229.5828,229.0829,229.426,19418.0
2023-04-21 10:00:00,234.03,234.03,232.64,232.84,20380.0,229.426,229.426,228.0633,228.2594,20380.0
2023-04-21 10:10:00,232.84,233.71,232.83,233.47,12225.0,228.2594,229.1123,228.2496,228.877,12225.0
2023-04-21 10:20:00,233.55,233.81,233.48,233.48,6994.0,228.9554,229.2103,228.8868,228.8868,6994.0
2023-04-21 10:30:00,233.51,233.61,232.66,232.82,13506.0,228.9162,229.0143,228.0829,228.2398,13506.0
2023-04-21 10:40:00,232.87,232.87,231.48,232.44,18804.0,228.2888,228.2888,226.9262,227.8673,18804.0
2023-04-21 10:50:00,232.48,232.52,231.65,231.73,14126.0,227.9065,227.9457,227.0928,227.1712,14126.0
2023-04-21 11:00:00,231.72,232.53,231.65,232.42,8604.0,227.1614,227.9555,227.0928,227.8477,8604.0
2023-04-21 11:10:00,232.45,232.69,232.45,232.65,7307.0,227.8771,228.1124,227.8771,228.0731,7307.0
2023-04-21 11:20:00,232.71,232.91,232.53,232.57,7838.0,228.132,228.328,227.9555,227.9947,7838.0
2023-04-21 11:30:00,232.65,232.86,232.3,232.34,5776.0,228.0731,228.279,227.73,227.7692,5776.0
2023-04-21 11:40:00,232.35,232.72,232.13,232.13,10126.0,227.779,228.1418,227.5634,227.5634,10126.0
2023-04-21 11:50:00,232.12,232.75,232.11,232.69,10581.0,227.5536,228.1712,227.5438,228.1124,10581.0
2023-04-21 12:00:00,232.65,232.79,232.56,232.69,13830.0,228.0731,228.2104,227.9849,228.1124,13830.0
2023-04-21 12:10:00,232.64,232.87,232.57,232.76,11448.0,228.0633,228.2888,227.9947,228.181,11448.0
2023-04-21 12:20:00,232.79,232.81,232.27,232.29,11663.0,228.2104,228.23,227.7006,227.7202,11663.0
2023-04-21 12:30:00,232.34,232.6,232.25,232.55,5802.0,227.7692,228.0241,227.681,227.9751,5802.0
2023-04-21 12:40:00,232.6,232.93,232.47,232.85,7748.0,228.0241,228.3476,227.8967,228.2692,7748.0
2023-04-21 12:50:00,232.83,233.17,232.68,233.02,24935.0,228.2496,228.5829,228.1025,228.4359,24935.0
2023-04-21 13:00:00,233.08,233.1,232.78,233.06,9177.0,228.4947,228.5143,228.2006,228.4751,9177.0
2023-04-21 13:10:00,233.05,233.05,232.75,232.88,5536.0,228.4653,228.4653,228.1712,228.2986,5536.0
2023-04-21 13:20:00,232.87,233.07,232.6,232.86,23608.0,228.2888,228.4849,228.0241,228.279,23608.0
2023-04-21 13:30:00,232.83,233.13,232.83,233.1,5376.0,228.2496,228.5437,228.2496,228.5143,5376.0
2023-04-21 13:40:00,233.14,233.49,233.13,233.49,7958.0,228.5535,228.8966,228.5437,228.8966,7958.0
2023-04-21 13:50:00,233.49,233.74,233.49,233.6,7127.0,228.8966,229.1417,228.8966,229.0045,7127.0
2023-04-21 14:00:00,233.66,233.8,233.53,233.55,3155.0,229.0633,229.2005,228.9358,228.9554,3155.0
2023-04-21 14:10:00,233.59,233.76,233.52,233.71,10874.0,228.9946,229.1613,228.926,229.1123,10874.0
2023-04-21 14:20:00,233.72,233.72,233.15,233.22,4764.0,229.1221,229.1221,228.5633,228.6319,4764.0
2023-04-21 14:30:00,233.15,233.23,232.91,233.05,11693.0,228.5633,228.6417,228.328,228.4653,11693.0
2023-04-21 14:40:00,233.05,233.29,233.05,233.19,23226.0,228.4653,228.7005,228.4653,228.6025,23226.0
2023-04-21 14:50:00,233.14,233.47,233.05,233.42,8074.0,228.5535,228.877,228.4653,228.828,8074.0
2023-04-21 15:00:00,233.48,233.55,233.02,233.2,6018.0,228.8868,228.9554,228.4359,228.6123,6018.0
2023-04-21 15:10:00,233.26,233.41,233.19,233.29,5064.0,228.6711,228.8182,228.6025,228.7005,5064.0
2023-04-21 15:20:00,233.29,233.3,233.07,233.16,10843.0,228.7005,228.7104,228.4849,228.5731,10843.0
2023-04-21 15:30:00,233.12,233.26,233.07,233.07,16415.0,228.5339,228.6711,228.4849,228.4849,16415.0
2023-04-21 15:40:00,233.06,233.35,232.95,233.35,32267.0,228.4751,228.7594,228.3672,228.7594,32267.0
2023-04-21 15:50:00,233.4,233.94,233.37,233.64,80150.0,228.8084,229.3378,228.779,229.0437,80150.0
2023-04-24 09:30:00,234.52,235.86,234.52,235.18,28695.0,229.9064,231.22,229.9064,230.5534,28695.0
2023-04-24 09:40:00,235.3,235.34,234.8,235.3,6888.0,230.671,230.7102,230.1808,230.671,6888.0
2023-04-24 09:50:00,235.34,235.7,235.19,235.19,12723.0,230.7102,231.0631,230.5632,230.5632,12723.0
2023-04-24 10:00:00,235.18,235.27,234.76,234.81,18705.0,230.5534,230.6416,230.1416,230.1906,18705.0
2023-04-24 10:10:00,234.81,235.24,234.73,234.98,26682.0,230.1906,230.6122,230.1122,230.3573,26682.0
2023-04-24 10:20:00,234.98,235.26,234.8,235.26,43419.0,230.3573,230.6318,230.1808,230.6318,43419.0
2023-04-24 10:30:00,235.3,235.97,235.25,235.58,20767.0,230.671,231.3278,230.622,230.9455,20767.0
2023-04-24 10:40:00,235.7,235.84,235.54,235.72,13483.0,231.0631,231.2004,230.9063,231.0827,13483.0
2023-04-24 10:50:00,235.74,235.75,234.96,235.08,34521.0,231.1024,231.1122,230.3377,230.4553,34521.0
2023-04-24 11:00:00,235.05,235.06,234.25,234.28,16743.0,230.4259,230.4357,229.6417,229.6711,16743.0
2023-04-24 11:10:00,234.3,234.49,233.9,234.27,16303.0,229.6907,229.8769,229.2985,229.6613,16303.0
2023-04-24 11:20:00,234.27,234.3,233.72,233.76,26672.0,229.6613,229.6907,229.1221,229.1613,26672.0
2023-04-24 11:30:00,233.8,234.26,233.79,233.82,51313.0,229.2005,229.6515,229.1907,229.2201,51313.0
2023-04-24 11:40:00,233.85,234.02,233.31,233.56,31681.0,229.2495,229.4162,228.7202,228.9652,31681.0
2023-04-24 11:50:00,233.57,234.85,233.46,234.7,90139.0,228.975,230.2299,228.8672,230.0828,90139.0
2023-04-24 12:00:00,234.74,235.5,234.71,235.21,18553.0,230.122,230.8671,230.0926,230.5828,18553.0
2023-04-24 12:10:00,235.07,235.07,234.59,234.88,11107.0,230.4455,230.4455,229.975,230.2593,11107.0
2023-04-24 12:20:00,234.94,235.57,234.94,235.51,13049.0,230.3181,230.9357,230.3181,230.8769,13049.0
2023-04-24 12:30:00,235.45,235.95,235.44,235.89,16537.0,230.8181,231.3082,230.8083,231.2494,16537.0
2023-04-24 12:40:00,235.94,236.21,235.7,236.0,22896.0,231.2984,231.5631,231.0631,231.3572,22896.0
2023-04-24 12:50:00,235.97,236.16,235.72,235.78,14429.0,231.3278,231.5141,231.0827,231.1416,14429.0
2023-04-24 13:00:00,235.79,235.87,235.28,235.34,17446.0,231.1514,231.2298,230.6514,230.7102,17446.0
2023-04-24 13:10:00,235.34,235.5,235.25,235.39,23650.0,230.7102,230.8671,230.622,230.7592,23650.0
2023-04-24 13:20:00,235.46,236.22,235.46,236.15,11396.0,230.8279,231.5729,230.8279,231.5043,11396.0
2023-04-24 13:30:00,236.21,236.46,236.08,236.46,16258.0,231.5631,231.8082,231.4357,231.8082,16258.0
2023-04-24 13:40:00,236.46,236.66,236.35,236.41,24357.0,231.8082,232.0043,231.7004,231.7592,24357.0
2023-04-24 13:50:00,236.48,236.53,236.34,236.39,16068.0,231.8278,231.8768,231.6905,231.7396,16068.0
2023-04-24 14:00:00,236.4,236.49,236.29,236.43,24721.0,231.7494,231.8376,231.6415,231.7788,24721.0
2023-04-24 14:10:00,236.41,236.41,236.07,236.23,21249.0,231.7592,231.7592,231.4259,231.5827,21249.0
2023-04-24 14:20:00,236.21,236.23,235.82,235.88,33015.0,231.5631,231.5827,231.1808,231.2396,33015.0
2023-04-24 14:30:00,235.91,236.21,235.91,236.13,11500.0,231.269,231.5631,231.269,231.4847,11500.0
2023-04-24 14:40:00,236.1,236.34,236.07,236.31,11734.0,231.4553,231.6905,231.4259,231.6611,11734.0
2023-04-24 14:50:00,236.33,236.51,236.24,236.26,23040.0,231.6807,231.8572,231.5925,231.6121,23040.0
2023-04-24 15:00:00,236.26,236.6,236.19,236.59,18747.0,231.6121,231.9454,231.5435,231.9356,18747.0
2023-04-24 15:10:00,236.6,237.03,236.6,236.81,33333.0,231.9454,232.367,231.9454,232.1513,33333.0
2023-04-24 15:20:00,236.82,237.01,236.67,236.67,24536.0,232.1611,232.3474,232.0141,232.0141,24536.0
2023-04-24 15:30:00,236.68,236.9,236.37,236.58,28585.0,232.0239,232.2395,231.72,231.9258,28585.0
2023-04-24 15:40:00,236.55,236.99,236.52,236.95,50789.0,231.8964,232.3278,231.867,232.2885,50789.0
2023-04-24 15:50:00,236.95,237.08,236.5,236.57,144283.0,232.2885,232.416,231.8474,231.916,144283.0
2023-04-25 09:30:00,238.08,239.15,234.31,234.56,64618.0,233.3963,234.4453,229.7005,229.9456,64618.0
2023-04-25 09:40:00,234.85,236.35,234.07,235.09,43251.0,230.2299,231.7004,229.4652,230.4651,43251.0
2023-04-25 09:50:00,234.79,236.4,234.77,235.93,46425.0,230.171,231.7494,230.1514,231.2886,46425.0
2023-04-25 10:00:00,235.91,236.67,235.13,236.11,62961.0,231.269,232.0141,230.5044,231.4651,62961.0
2023-04-25 10:10:00,236.16,236.99,235.61,236.98,62287.0,231.5141,232.3278,230.9749,232.318,62287.0
2023-04-25 10:20:00,236.84,236.98,235.83,235.84,38185.0,232.1807,232.318,231.1906,231.2004,38185.0
2023-04-25 10:30:00,235.88,236.05,234.98,234.98,45291.0,231.2396,231.4063,230.3573,230.3573,45291.0
2023-04-25 10:40:00,234.99,235.21,233.19,233.34,59353.0,230.3671,230.5828,228.6025,228.7496,59353.0
2023-04-25 10:50:00,233.34,233.69,232.4,232.79,33883.0,228.7496,229.0927,227.8281,228.2104,33883.0
2023-04-25 11:00:00,232.81,233.24,232.66,232.95,17974.0,228.23,228.6515,228.0829,228.3672,17974.0
2023-04-25 11:10:00,232.89,234.26,232.87,234.2,28662.0,228.3084,229.6515,228.2888,229.5926,28662.0
2023-04-25 11:20:00,234.27,234.33,233.5,233.6,23846.0,229.6613,229.7201,228.9064,229.0045,23846.0
2023-04-25 11:30:00,233.53,234.5,233.5,234.44,39108.0,228.9358,229.8867,228.9064,229.8279,39108.0
2023-04-25 11:40:00,234.49,236.32,234.47,236.32,30852.0,229.8769,231.6709,229.8573,231.6709,30852.0
2023-04-25 11:50:00,236.23,236.4,235.71,236.02,32874.0,231.5827,231.7494,231.0729,231.3768,32874.0
2023-04-25 12:00:00,236.02,236.02,235.31,235.49,11849.0,231.3768,231.3768,230.6808,230.8573,11849.0
2023-04-25 12:10:00,235.51,236.62,235.26,236.38,41763.0,230.8769,231.965,230.6318,231.7298,41763.0
2023-04-25 12:20:00,236.31,238.53,236.31,238.1,78823.0,231.6611,233.8375,231.6611,233.4159,78823.0
2023-04-25 12:30:00,238.03,238.03,236.54,236.74,30162.0,233.3473,233.3473,231.8866,232.0827,30162.0
2023-04-25 12:40:00,236.71,237.4,236.6,236.66,21182.0,232.0533,232.7297,231.9454,232.0043,21182.0
2023-04-25 12:50:00,236.65,237.13,236.65,237.07,13935.0,231.9944,232.465,231.9944,232.4062,13935.0
2023-04-25 13:00:00,237.06,237.14,235.84,236.02,33614.0,232.3964,232.4748,231.2004,231.3768,33614.0
2023-04-25 13:10:00,236.1,236.1,235.07,235.19,14840.0,231.4553,231.4553,230.4455,230.5632,14840.0
2023-04-25 13:20:00,235.19,235.63,235.0,235.49,18366.0,230.5632,230.9945,230.3769,230.8573,18366.0
2023-04-25 13:30:00,235.49,235.59,235.17,235.23,16203.0,230.8573,230.9553,230.5436,230.6024,16203.0
2023-04-25 13:40:00,235.22,235.22,234.76,234.92,16010.0,230.5926,230.5926,230.1416,230.2985,16010.0
2023-04-25 13:50:00,234.86,234.92,234.43,234.8,11893.0,230.2397,230.2985,229.8181,230.1808,11893.0
2023-04-25 14:00:00,234.78,235.11,234.71,234.91,15777.0,230.1612,230.4847,230.0926,230.2887,15777.0
2023-04-25 14:10:00,234.91,235.09,234.6,234.84,25794.0,230.2887,230.4651,229.9848,230.2201,25794.0
2023-04-25 14:20:00,235.14,235.28,234.87,235.27,14077.0,230.5142,230.6514,230.2495,230.6416,14077.0
2023-04-25 14:30:00,235.25,235.4,234.98,235.07,12231.0,230.622,230.769,230.3573,230.4455,12231.0
2023-04-25 14:40:00,235.02,235.31,234.95,235.31,24179.0,230.3965,230.6808,230.3279,230.6808,24179.0
2023-04-25 14:50:00,235.34,235.46,234.98,235.09,20300.0,230.7102,230.8279,230.3573,230.4651,20300.0
2023-04-25 15:00:00,235.04,235.55,235.04,235.51,22319.0,230.4161,230.9161,230.4161,230.8769,22319.0
2023-04-25 15:10:00,235.57,236.37,235.57,236.17,19403.0,230.9357,231.72,230.9357,231.5239,19403.0
2023-04-25 15:20:00,236.12,236.33,235.96,236.0,27941.0,231.4749,231.6807,231.318,231.3572,27941.0
2023-04-25 15:30:00,236.01,236.17,235.75,235.94,43253.0,231.367,231.5239,231.1122,231.2984,43253.0
2023-04-25 15:40:00,235.94,236.28,235.7,235.71,95595.0,231.2984,231.6317,231.0631,231.0729,95595.0
2023-04-25 15:50:00,235.66,235.82,234.22,234.79,220454.0,231.0239,231.1808,229.6123,230.171,220454.0
2023-04-26 09:30:00,235.55,235.98,234.53,234.7,78342.0,230.9161,231.3376,229.9162,230.0828,78342.0
2023-04-26 09:40:00,234.84,234.97,234.31,234.72,10651.0,230.2201,230.3475,229.7005,230.1024,10651.0
2023-04-26 09:50:00,234.97,235.41,234.45,234.68,13133.0,230.3475,230.7788,229.8377,230.0632,13133.0
2023-04-26 10:00:00,234.2,234.63,233.86,234.09,21070.0,229.5926,230.0142,229.2593,229.4848,21070.0
2023-04-26 10:10:00,233.95,233.95,233.17,233.28,12442.0,229.3476,229.3476,228.5829,228.6907,12442.0
2023-04-26 10:20:00,233.27,233.58,233.08,233.47,14504.0,228.6809,228.9848,228.4947,228.877,14504.0
2023-04-26 10:30:00,233.41,234.44,233.36,234.01,18075.0,228.8182,229.8279,228.7692,229.4064,18075.0
2023-04-26 10:40:00,233.97,234.13,233.69,234.08,20181.0,229.3672,229.524,229.0927,229.475,20181.0
2023-04-26 10:50:00,234.01,234.29,233.71,233.71,15635.0,229.4064,229.6809,229.1123,229.1123,15635.0
2023-04-26 11:00:00,233.81,233.93,233.56,233.81,18655.0,229.2103,229.328,228.9652,229.2103,18655.0
2023-04-26 11:10:00,233.8,233.89,233.3,233.39,12721.0,229.2005,229.2887,228.7104,228.7986,12721.0
2023-04-26 11:20:00,233.41,233.73,233.26,233.37,12325.0,228.8182,229.1319,228.6711,228.779,12325.0
2023-04-26 11:30:00,233.38,233.74,232.81,232.96,13208.0,228.7888,229.1417,228.23,228.377,13208.0
2023-04-26 11:40:00,233.0,234.06,232.98,233.91,41575.0,228.4163,229.4554,228.3966,229.3084,41575.0
2023-04-26 11:50:00,233.91,234.18,233.26,233.28,17230.0,229.3084,229.573,228.6711,228.6907,17230.0
2023-04-26 12:00:00,233.25,233.71,233.25,233.57,18945.0,228.6613,229.1123,228.6613,228.975,18945.0
2023-04-26 12:10:00,233.48,233.94,233.48,233.66,8699.0,228.8868,229.3378,228.8868,229.0633,8699.0
2023-04-26 12:20:00,233.69,233.77,233.47,233.56,6763.0,229.0927,229.1711,228.877,228.9652,6763.0
2023-04-26 12:30:00,233.55,233.57,232.62,232.81,7236.0,228.9554,228.975,228.0437,228.23,7236.0
2023-04-26 12:40:00,232.87,232.87,232.42,232.42,8478.0,228.2888,228.2888,227.8477,227.8477,8478.0
2023-04-26 12:50:00,232.39,232.51,232.11,232.27,7124.0,227.8183,227.9359,227.5438,227.7006,7124.0
2023-04-26 13:00:00,232.25,232.7,232.21,232.45,5570.0,227.681,228.1222,227.6418,227.8771,5570.0
2023-04-26 13:10:00,232.38,232.68,232.37,232.58,17073.0,227.8085,228.1025,227.7986,228.0045,17073.0
2023-04-26 13:20:00,232.51,232.58,232.03,232.11,13229.0,227.9359,228.0045,227.4653,227.5438,13229.0
2023-04-26 13:30:00,232.15,232.61,232.15,232.27,12150.0,227.583,228.0339,227.583,227.7006,12150.0
2023-04-26 13:40:00,232.39,232.49,232.08,232.08,5356.0,227.8183,227.9163,227.5144,227.5144,5356.0
2023-04-26 13:50:00,231.9,232.02,231.51,231.67,9683.0,227.3379,227.4555,226.9556,227.1124,9683.0
2023-04-26 14:00:00,231.67,231.86,231.08,231.14,23153.0,227.1124,227.2987,226.534,226.5928,23153.0
2023-04-26 14:10:00,231.09,231.21,230.61,230.62,12283.0,226.5438,226.6615,226.0733,226.0831,12283.0
2023-04-26 14:20:00,230.52,231.01,230.42,230.95,11409.0,225.985,226.4654,225.887,226.4066,11409.0
2023-04-26 14:30:00,230.9,230.9,230.39,230.55,12796.0,226.3576,226.3576,225.8576,226.0145,12796.0
2023-04-26 14:40:00,230.57,230.64,230.11,230.11,8290.0,226.0341,226.1027,225.5831,225.5831,8290.0
2023-04-26 14:50:00,230.18,230.3,229.74,230.01,80840.0,225.6517,225.7694,225.2204,225.4851,80840.0
2023-04-26 15:00:00,230.01,230.06,229.13,229.45,31411.0,225.4851,225.5341,224.6224,224.9361,31411.0
2023-04-26 15:10:00,229.35,229.59,228.89,228.89,27395.0,224.8381,225.0733,224.3871,224.3871,27395.0
2023-04-26 15:20:00,228.84,229.23,228.57,229.14,25009.0,224.3381,224.7204,224.0734,224.6322,25009.0
2023-04-26 15:30:00,229.16,229.54,229.05,229.36,31593.0,224.6518,225.0243,224.544,224.8479,31593.0
2023-04-26 15:40:00,229.46,229.49,228.73,228.97,32032.0,224.9459,224.9753,224.2303,224.4655,32032.0
2023-04-26 15:50:00,228.97,229.35,228.78,228.9,124518.0,224.4655,224.8381,224.2793,224.3969,124518.0
2023-04-27 09:30:00,229.52,230.91,228.72,228.78,18380.0,225.0047,226.3674,224.2205,224.2793,18380.0
2023-04-27 09:40:00,228.88,229.48,228.6,229.04,15582.0,224.3773,224.9655,224.1028,224.5342,15582.0
2023-04-27 09:50:00,229.2,230.23,228.99,230.23,33370.0,224.691,225.7007,224.4851,225.7007,33370.0
2023-04-27 10:00:00,230.1,230.33,228.82,229.09,26066.0,225.5733,225.7988,224.3185,224.5832,26066.0
2023-04-27 10:10:00,229.15,229.33,228.75,229.18,15781.0,224.642,224.8185,224.2499,224.6714,15781.0
2023-04-27 10:20:00,229.2,229.25,228.84,229.2,10697.0,224.691,224.74,224.3381,224.691,10697.0
2023-04-27 10:30:00,229.29,229.33,228.98,228.98,13604.0,224.7792,224.8185,224.4753,224.4753,13604.0
2023-04-27 10:40:00,228.94,228.95,228.43,228.82,12140.0,224.4361,224.4459,223.9362,224.3185,12140.0
2023-04-27 10:50:00,228.78,228.78,228.0,228.0,11013.0,224.2793,224.2793,223.5146,223.5146,11013.0
2023-04-27 11:00:00,228.09,228.11,227.67,227.76,6879.0,223.6028,223.6225,223.1911,223.2793,6879.0
2023-04-27 11:10:00,227.8,227.89,227.51,227.56,12703.0,223.3186,223.4068,223.0343,223.0833,12703.0
2023-04-27 11:20:00,227.53,228.49,227.43,228.26,10988.0,223.0539,223.995,222.9558,223.7695,10988.0
2023-04-27 11:30:00,228.43,228.61,227.84,227.89,14496.0,223.9362,224.1126,223.3578,223.4068,14496.0
2023-04-27 11:40:00,227.78,227.99,227.66,227.84,13596.0,223.2989,223.5048,223.1813,223.3578,13596.0
2023-04-27 11:50:00,227.85,228.65,227.85,228.5,20706.0,223.3676,224.1518,223.3676,224.0048,20706.0
2023-04-27 12:00:00,228.76,229.03,228.62,228.72,43932.0,224.2597,224.5244,224.1224,224.2205,43932.0
2023-04-27 12:10:00,228.79,228.98,228.59,228.82,8810.0,224.2891,224.4753,224.093,224.3185,8810.0
2023-04-27 12:20:00,228.82,228.91,228.66,228.76,11118.0,224.3185,224.4067,224.1616,224.2597,11118.0
2023-04-27 12:30:00,228.77,228.95,228.77,228.89,26130.0,224.2695,224.4459,224.2695,224.3871,26130.0
2023-04-27 12:40:00,228.95,229.16,228.89,229.16,24885.0,224.4459,224.6518,224.3871,224.6518,24885.0
2023-04-27 12:50:00,229.16,229.85,229.09,229.5,43163.0,224.6518,225.3282,224.5832,224.9851,43163.0
2023-04-27 13:00:00,229.56,230.0,229.52,230.0,48961.0,225.0439,225.4753,225.0047,225.4753,48961.0
2023-04-27 13:10:00,230.0,230.33,229.65,230.1,33346.0,225.4753,225.7988,225.1322,225.5733,33346.0
2023-04-27 13:20:00,230.1,230.81,230.09,230.66,6866.0,225.5733,226.2693,225.5635,226.1223,6866.0
2023-04-27 13:30:00,230.58,231.0,230.58,230.83,6318.0,226.0439,226.4556,226.0439,226.2889,6318.0
2023-04-27 13:40:00,230.99,231.6,230.89,231.51,9470.0,226.4458,227.0438,226.3478,226.9556,9470.0
2023-04-27 13:50:00,231.43,231.94,231.43,231.77,32833.0,226.8771,227.3771,226.8771,227.2105,32833.0
2023-04-27 14:00:00,231.75,231.93,231.31,231.43,44520.0,227.1908,227.3673,226.7595,226.8771,44520.0
2023-04-27 14:10:00,231.39,231.76,230.97,231.56,46823.0,226.8379,227.2006,226.4262,227.0046,46823.0
2023-04-27 14:20:00,231.58,231.58,231.06,231.06,35708.0,227.0242,227.0242,226.5144,226.5144,35708.0
2023-04-27 14:30:00,231.08,232.05,231.04,231.85,18019.0,226.534,227.4849,226.4948,227.2889,18019.0
2023-04-27 14:40:00,231.87,232.03,231.6,231.7,25167.0,227.3085,227.4653,227.0438,227.1418,25167.0
2023-04-27 14:50:00,231.84,232.48,231.83,232.44,12323.0,227.2791,227.9065,227.2693,227.8673,12323.0
2023-04-27 15:00:00,232.42,232.52,232.07,232.11,11942.0,227.8477,227.9457,227.5046,227.5438,11942.0
2023-04-27 15:10:00,232.06,232.06,231.82,231.94,11168.0,227.4947,227.4947,227.2595,227.3771,11168.0
2023-04-27 15:20:00,231.98,232.19,231.91,232.06,32274.0,227.4163,227.6222,227.3477,227.4947,32274.0
2023-04-27 15:30:00,232.05,232.4,231.85,231.99,25093.0,227.4849,227.8281,227.2889,227.4261,25093.0
2023-04-27 15:40:00,231.94,232.44,231.84,232.39,21249.0,227.3771,227.8673,227.2791,227.8183,21249.0
2023-04-27 15:50:00,232.44,232.7,232.2,232.69,127823.0,227.8673,228.1222,227.632,228.1124,127823.0
2023-04-28 09:30:00,233.24,234.45,232.95,234.45,15829.0,228.6515,229.8377,228.3672,229.8377,15829.0
2023-04-28 09:40:00,234.4,234.4,233.79,233.84,6481.0,229.7887,229.7887,229.1907,229.2397,6481.0
2023-04-28 09:50:00,233.83,233.83,233.4,233.4,5763.0,229.2299,229.2299,228.8084,228.8084,5763.0
2023-04-28 10:00:00,233.54,234.41,233.47,234.41,33683.0,228.9456,229.7985,228.877,229.7985,33683.0
2023-04-28 10:10:00,234.45,234.73,234.33,234.59,7528.0,229.8377,230.1122,229.7201,229.975,7528.0
2023-04-28 10:20:00,234.49,234.74,234.22,234.42,43293.0,229.8769,230.122,229.6123,229.8083,43293.0
2023-04-28 10:30:00,234.59,234.6,233.13,233.58,7998.0,229.975,229.9848,228.5437,228.9848,7998.0
2023-04-28 10:40:00,233.56,233.94,233.02,233.84,8711.0,228.9652,229.3378,228.4359,229.2397,8711.0
2023-04-28 10:50:00,233.85,234.64,233.28,233.41,39012.0,229.2495,230.024,228.6907,228.8182,39012.0
2023-04-28 11:00:00,233.41,234.16,233.28,234.04,24698.0,228.8182,229.5534,228.6907,229.4358,24698.0
2023-04-28 11:10:00,234.06,234.89,234.05,234.78,8710.0,229.4554,230.2691,229.4456,230.1612,8710.0
2023-04-28 11:20:00,234.75,235.25,234.69,234.75,8668.0,230.1318,230.622,230.073,230.1318,8668.0
2023-04-28 11:30:00,234.85,235.78,234.85,235.39,185640.0,230.2299,231.1416,230.2299,230.7592,185640.0
2023-04-28 11:40:00,235.21,236.05,235.12,235.98,19546.0,230.5828,231.4063,230.4945,231.3376,19546.0
2023-04-28 11:50:00,236.05,236.28,235.93,236.01,14938.0,231.4063,231.6317,231.2886,231.367,14938.0
2023-04-28 12:00:00,236.05,236.43,235.93,236.37,8386.0,231.4063,231.7788,231.2886,231.72,8386.0
2023-04-28 12:10:00,236.38,236.51,235.85,235.97,17547.0,231.7298,231.8572,231.2102,231.3278,17547.0
2023-04-28 12:20:00,235.84,236.16,235.52,236.06,12492.0,231.2004,231.5141,230.8867,231.4161,12492.0
2023-04-28 12:30:00,236.17,236.65,235.92,236.5,25990.0,231.5239,231.9944,231.2788,231.8474,25990.0
2023-04-28 12:40:00,236.5,237.17,236.49,237.17,9701.0,231.8474,232.5042,231.8376,232.5042,9701.0
2023-04-28 12:50:00,237.2,237.75,237.2,237.71,12776.0,232.5336,233.0728,232.5336,233.0336,12776.0
2023-04-28 13:00:00,237.7,237.95,236.91,237.03,102837.0,233.0238,233.2689,232.2493,232.367,102837.0
2023-04-28 13:10:00,237.08,237.35,236.95,237.25,49842.0,232.416,232.6807,232.2885,232.5826,49842.0
2023-04-28 13:20:00,237.18,237.61,237.15,237.56,12476.0,232.514,232.9356,232.4846,232.8865,12476.0
2023-04-28 13:30:00,237.62,238.27,237.62,238.27,18652.0,232.9454,233.5826,232.9454,233.5826,18652.0
2023-04-28 13:40:00,238.24,238.55,238.08,238.09,10613.0,233.5532,233.8571,233.3963,233.4061,10613.0
2023-04-28 13:50:00,238.02,238.22,237.98,238.11,17556.0,233.3375,233.5336,233.2983,233.4257,17556.0
2023-04-28 14:00:00,238.11,238.63,238.1,238.62,15373.0,233.4257,233.9355,233.4159,233.9257,15373.0
2023-04-28 14:10:00,238.61,238.61,237.99,238.06,19520.0,233.9159,233.9159,233.3081,233.3767,19520.0
2023-04-28 14:20:00,237.99,238.16,237.82,237.91,17294.0,233.3081,233.4747,233.1414,233.2297,17294.0
2023-04-28 14:30:00,237.86,237.93,237.31,237.41,23998.0,233.1806,233.2493,232.6415,232.7395,23998.0
2023-04-28 14:40:00,237.39,237.46,236.86,237.09,20043.0,232.7199,232.7885,232.2003,232.4258,20043.0
2023-04-28 14:50:00,237.05,237.31,236.95,237.04,38672.0,232.3866,232.6415,232.2885,232.3768,38672.0
2023-04-28 15:00:00,237.04,237.35,237.04,237.32,8255.0,232.3768,232.6807,232.3768,232.6513,8255.0
2023-04-28 15:10:00,237.32,237.64,237.32,237.44,8353.0,232.6513,232.965,232.6513,232.7689,8353.0
2023-04-28 15:20:00,237.43,237.53,237.0,237.12,15922.0,232.7591,232.8571,232.3376,232.4552,15922.0
2023-04-28 15:30:00,237.1,237.43,237.0,237.29,18206.0,232.4356,232.7591,232.3376,232.6219,18206.0
2023-04-28 15:40:00,237.3,237.62,237.04,237.04,22137.0,232.6317,232.9454,232.3768,232.3768,22137.0
2023-04-28 15:50:00,237.23,237.6,237.11,237.56,80769.0,232.563,232.9258,232.4454,232.8865,80769.0
2023-05-01 09:30:00,237.17,237.99,237.0,237.14,22620.0,232.5042,233.3081,232.3376,232.4748,22620.0
2023-05-01 09:40:00,237.22,237.23,236.5,237.06,5446.0,232.5532,232.563,231.8474,232.3964,5446.0
2023-05-01 09:50:00,236.9,237.02,236.57,236.78,7950.0,232.2395,232.3572,231.916,232.1219,7950.0
2023-05-01 10:00:00,236.59,236.75,235.72,236.1,13257.0,231.9356,232.0925,231.0827,231.4553,13257.0
2023-05-01 10:10:00,236.16,236.6,235.86,235.95,36121.0,231.5141,231.9454,231.22,231.3082,36121.0
2023-05-01 10:20:00,236.03,236.03,235.43,235.66,6608.0,231.3866,231.3866,230.7984,231.0239,6608.0
2023-05-01 10:30:00,235.67,235.85,235.57,235.7,4850.0,231.0337,231.2102,230.9357,231.0631,4850.0
2023-05-01 10:40:00,235.72,235.96,235.29,235.96,40642.0,231.0827,231.318,230.6612,231.318,40642.0
2023-05-01 10:50:00,235.92,236.14,235.63,235.88,11791.0,231.2788,231.4945,230.9945,231.2396,11791.0
2023-05-01 11:00:00,235.84,235.84,235.0,235.0,9534.0,231.2004,231.2004,230.3769,230.3769,9534.0
2023-05-01 11:10:00,234.96,234.97,234.27,234.59,9474.0,230.3377,230.3475,229.6613,229.975,9474.0
2023-05-01 11:20:00,234.55,234.91,234.38,234.55,5175.0,229.9358,230.2887,229.7691,229.9358,5175.0
2023-05-01 11:30:00,234.47,234.71,234.43,234.66,10591.0,229.8573,230.0926,229.8181,230.0436,10591.0
2023-05-01 11:40:00,234.65,235.03,234.54,234.95,7739.0,230.0338,230.4063,229.926,230.3279,7739.0
2023-05-01 11:50:00,234.88,235.06,234.78,235.0,3457.0,230.2593,230.4357,230.1612,230.3769,3457.0
2023-05-01 12:00:00,234.92,235.02,234.82,234.82,4003.0,230.2985,230.3965,230.2005,230.2005,4003.0
2023-05-01 12:10:00,234.88,235.16,234.87,234.96,41939.0,230.2593,230.5338,230.2495,230.3377,41939.0
2023-05-01 12:20:00,234.98,235.29,234.98,235.16,3895.0,230.3573,230.6612,230.3573,230.5338,3895.0
2023-05-01 12:30:00,235.18,235.8,235.13,235.74,7450.0,230.5534,231.1612,230.5044,231.1024,7450.0
2023-05-01 12:40:00,235.74,235.85,235.59,235.68,5379.0,231.1024,231.2102,230.9553,231.0435,5379.0
2023-05-01 12:50:00,235.74,236.1,235.74,235.78,9386.0,231.1024,231.4553,231.1024,231.1416,9386.0
2023-05-01 13:00:00,235.71,235.9,235.34,235.38,4683.0,231.0729,231.2592,230.7102,230.7494,4683.0
2023-05-01 13:10:00,235.35,235.52,235.2,235.2,7885.0,230.72,230.8867,230.573,230.573,7885.0
2023-05-01 13:20:00,235.2,235.48,235.11,235.18,16494.0,230.573,230.8475,230.4847,230.5534,16494.0
2023-05-01 13:30:00,235.07,235.31,235.04,235.18,4598.0,230.4455,230.6808,230.4161,230.5534,4598.0
2023-05-01 13:40:00,235.24,235.45,234.86,234.93,20205.0,230.6122,230.8181,230.2397,230.3083,20205.0
2023-05-01 13:50:00,234.95,235.0,234.8,234.89,9851.0,230.3279,230.3769,230.1808,230.2691,9851.0
2023-05-01 14:00:00,234.93,234.97,234.43,234.79,38602.0,230.3083,230.3475,229.8181,230.171,38602.0
2023-05-01 14:10:00,234.72,234.73,234.43,234.55,19917.0,230.1024,230.1122,229.8181,229.9358,19917.0
2023-05-01 14:20:00,234.51,234.71,234.46,234.71,6561.0,229.8965,230.0926,229.8475,230.0926,6561.0
2023-05-01 14:30:00,234.62,234.62,233.9,233.97,8890.0,230.0044,230.0044,229.2985,229.3672,8890.0
2023-05-01 14:40:00,234.0,234.38,233.86,234.38,11305.0,229.3966,229.7691,229.2593,229.7691,11305.0
2023-05-01 14:50:00,234.32,234.57,234.22,234.41,9144.0,229.7103,229.9554,229.6123,229.7985,9144.0
2023-05-01 15:00:00,234.47,234.6,234.21,234.23,9946.0,229.8573,229.9848,229.6025,229.6221,9946.0
2023-05-01 15:10:00,234.22,234.22,233.72,233.81,10916.0,229.6123,229.6123,229.1221,229.2103,10916.0
2023-05-01 15:20:00,233.84,233.95,233.59,233.59,21355.0,229.2397,229.3476,228.9946,228.9946,21355.0
2023-05-01 15:30:00,233.62,233.71,233.41,233.53,39333.0,229.0241,229.1123,228.8182,228.9358,39333.0
2023-05-01 15:40:00,233.5,233.76,233.42,233.43,49830.0,228.9064,229.1613,228.828,228.8378,49830.0
2023-05-01 15:50:00,233.43,233.54,231.9,231.93,390736.0,228.8378,228.9456,227.3379,227.3673,390736.0
2023-05-02 09:30:00,231.06,231.99,229.76,230.69,23538.0,226.5144,227.4261,225.24,226.1517,23538.0
2023-05-02 09:40:00,230.28,230.42,229.25,230.15,20575.0,225.7498,225.887,224.74,225.6223,20575.0
2023-05-02 09:50:00,230.27,230.82,230.08,230.82,10319.0,225.74,226.2791,225.5537,226.2791,10319.0
2023-05-02 10:00:00,230.76,231.15,230.54,230.93,15824.0,226.2203,226.6026,226.0046,226.387,15824.0
2023-05-02 10:10:00,230.87,231.26,230.51,231.03,11580.0,226.3282,226.7105,225.9752,226.485,11580.0
2023-05-02 10:20:00,231.03,231.03,230.07,230.42,11211.0,226.485,226.485,225.5439,225.887,11211.0
2023-05-02 10:30:00,230.42,230.47,229.83,229.91,15121.0,225.887,225.936,225.3086,225.387,15121.0
2023-05-02 10:40:00,230.12,230.55,229.54,229.75,8606.0,225.5929,226.0145,225.0243,225.2302,8606.0
2023-05-02 10:50:00,229.67,230.45,229.57,230.2,9814.0,225.1518,225.9164,225.0537,225.6713,9814.0
2023-05-02 11:00:00,230.36,230.36,229.65,229.9,9435.0,225.8282,225.8282,225.1322,225.3772,9435.0
2023-05-02 11:10:00,229.93,230.32,229.63,229.82,25789.0,225.4066,225.789,225.1126,225.2988,25789.0
2023-05-02 11:20:00,229.88,229.92,229.41,229.9,8155.0,225.3576,225.3968,224.8969,225.3772,8155.0
2023-05-02 11:30:00,229.89,230.01,229.53,229.92,7477.0,225.3674,225.4851,225.0145,225.3968,7477.0
2023-05-02 11:40:00,230.0,230.69,229.94,230.67,31697.0,225.4753,226.1517,225.4165,226.1321,31697.0
2023-05-02 11:50:00,230.8,231.0,230.41,230.85,29916.0,226.2595,226.4556,225.8772,226.3086,29916.0
2023-05-02 12:00:00,231.02,231.13,230.76,230.99,4093.0,226.4752,226.583,226.2203,226.4458,4093.0
2023-05-02 12:10:00,231.07,231.13,230.74,230.99,11783.0,226.5242,226.583,226.2007,226.4458,11783.0
2023-05-02 12:20:00,231.02,231.2,230.7,231.2,5022.0,226.4752,226.6517,226.1615,226.6517,5022.0
2023-05-02 12:30:00,231.12,231.24,230.94,231.03,5151.0,226.5732,226.6909,226.3968,226.485,5151.0
2023-05-02 12:40:00,231.06,231.1,230.91,230.98,5135.0,226.5144,226.5536,226.3674,226.436,5135.0
2023-05-02 12:50:00,231.0,231.21,230.88,231.2,8275.0,226.4556,226.6615,226.338,226.6517,8275.0
2023-05-02 13:00:00,231.21,231.3,230.99,231.26,14635.0,226.6615,226.7497,226.4458,226.7105,14635.0
2023-05-02 13:10:00,231.26,231.6,231.2,231.58,12580.0,226.7105,227.0438,226.6517,227.0242,12580.0
2023-05-02 13:20:00,231.55,231.9,231.55,231.86,6625.0,226.9948,227.3379,226.9948,227.2987,6625.0
2023-05-02 13:30:00,231.77,231.8,231.2,231.53,6023.0,227.2105,227.2399,226.6517,226.9752,6023.0
2023-05-02 13:40:00,231.56,231.88,231.41,231.77,21155.0,227.0046,227.3183,226.8575,227.2105,21155.0
2023-05-02 13:50:00,231.83,231.92,231.5,231.5,5488.0,227.2693,227.3575,226.9458,226.9458,5488.0
2023-05-02 14:00:00,231.46,231.52,231.25,231.45,7053.0,226.9066,226.9654,226.7007,226.8967,7053.0
2023-05-02 14:10:00,231.46,231.62,231.23,231.59,18190.0,226.9066,227.0634,226.6811,227.034,18190.0
2023-05-02 14:20:00,231.61,231.65,231.39,231.54,7195.0,227.0536,227.0928,226.8379,226.985,7195.0
2023-05-02 14:30:00,231.47,231.77,231.31,231.72,7245.0,226.9164,227.2105,226.7595,227.1614,7245.0
2023-05-02 14:40:00,231.82,232.15,231.53,232.15,5722.0,227.2595,227.583,226.9752,227.583,5722.0
2023-05-02 14:50:00,232.16,232.37,231.97,232.1,21044.0,227.5928,227.7986,227.4065,227.534,21044.0
2023-05-02 15:00:00,232.09,232.49,232.09,232.46,17172.0,227.5242,227.9163,227.5242,227.8869,17172.0
2023-05-02 15:10:00,232.47,232.79,232.38,232.54,11142.0,227.8967,228.2104,227.8085,227.9653,11142.0
2023-05-02 15:20:00,232.61,232.61,232.33,232.45,12188.0,228.0339,228.0339,227.7594,227.8771,12188.0
2023-05-02 15:30:00,232.44,232.54,231.99,232.08,40853.0,227.8673,227.9653,227.4261,227.5144,40853.0
2023-05-02 15:40:00,232.07,232.23,231.81,231.97,25182.0,227.5046,227.6614,227.2497,227.4065,25182.0
2023-05-02 15:50:00,231.88,232.42,231.69,231.95,111836.0,227.3183,227.8477,227.132,227.3869,111836.0
2023-05-03 09:30:00,233.42,233.8,231.9,233.1,25606.0,228.828,229.2005,227.3379,228.5143,25606.0
2023-05-03 09:40:00,232.94,233.53,232.84,233.41,14969.0,228.3574,228.9358,228.2594,228.8182,14969.0
2023-05-03 09:50:00,233.53,234.54,233.46,234.54,26496.0,228.9358,229.926,228.8672,229.926,26496.0
2023-05-03 10:00:00,234.72,234.72,233.76,233.99,12167.0,230.1024,230.1024,229.1613,229.3868,12167.0
2023-05-03 10:10:00,234.08,234.08,233.04,233.79,39409.0,229.475,229.475,228.4555,229.1907,39409.0
2023-05-03 10:20:00,233.92,233.92,233.01,233.15,10599.0,229.3182,229.3182,228.4261,228.5633,10599.0
2023-05-03 10:30:00,233.34,233.34,232.78,232.88,12305.0,228.7496,228.7496,228.2006,228.2986,12305.0
2023-05-03 10:40:00,232.73,232.93,232.32,232.73,12487.0,228.1516,228.3476,227.7496,228.1516,12487.0
2023-05-03 10:50:00,232.77,233.25,232.73,233.2,83128.0,228.1908,228.6613,228.1516,228.6123,83128.0
2023-05-03 11:00:00,233.13,233.36,232.97,233.06,33694.0,228.5437,228.7692,228.3868,228.4751,33694.0
2023-05-03 11:10:00,233.09,233.09,232.57,232.72,8432.0,228.5045,228.5045,227.9947,228.1418,8432.0
2023-05-03 11:20:00,232.72,233.21,232.61,233.06,14752.0,228.1418,228.6221,228.0339,228.4751,14752.0
2023-05-03 11:30:00,233.01,234.29,232.99,234.18,61970.0,228.4261,229.6809,228.4065,229.573,61970.0
2023-05-03 11:40:00,234.08,234.33,234.02,234.16,7067.0,229.475,229.7201,229.4162,229.5534,7067.0
2023-05-03 11:50:00,234.08,234.26,233.85,234.26,9391.0,229.475,229.6515,229.2495,229.6515,9391.0
2023-05-03 12:00:00,234.12,234.34,233.98,234.14,13529.0,229.5142,229.7299,229.377,229.5338,13529.0
2023-05-03 12:10:00,234.11,234.11,233.5,233.56,4366.0,229.5044,229.5044,228.9064,228.9652,4366.0
2023-05-03 12:20:00,233.53,233.84,233.5,233.84,4804.0,228.9358,229.2397,228.9064,229.2397,4804.0
2023-05-03 12:30:00,233.89,234.03,233.77,233.77,3674.0,229.2887,229.426,229.1711,229.1711,3674.0
2023-05-03 12:40:00,233.79,234.23,233.79,234.23,4289.0,229.1907,229.6221,229.1907,229.6221,4289.0
2023-05-03 12:50:00,234.23,234.78,234.19,234.77,5140.0,229.6221,230.1612,229.5828,230.1514,5140.0
2023-05-03 13:00:00,234.81,234.84,234.64,234.66,2801.0,230.1906,230.2201,230.024,230.0436,2801.0
2023-05-03 13:10:00,234.65,234.72,234.33,234.59,10961.0,230.0338,230.1024,229.7201,229.975,10961.0
2023-05-03 13:20:00,234.59,234.66,234.41,234.59,4398.0,229.975,230.0436,229.7985,229.975,4398.0
2023-05-03 13:30:00,234.55,234.6,234.27,234.28,4095.0,229.9358,229.9848,229.6613,229.6711,4095.0
2023-05-03 13:40:00,234.28,234.39,233.82,233.86,8829.0,229.6711,229.7789,229.2201,229.2593,8829.0
2023-05-03 13:50:00,233.93,234.1,233.81,234.07,4429.0,229.328,229.4946,229.2103,229.4652,4429.0
2023-05-03 14:00:00,233.96,234.42,232.91,233.23,29700.0,229.3574,229.8083,228.328,228.6417,29700.0
2023-05-03 14:10:00,233.19,233.97,232.83,233.91,5686.0,228.6025,229.3672,228.2496,229.3084,5686.0
2023-05-03 14:20:00,233.91,234.77,233.81,234.45,17182.0,229.3084,230.1514,229.2103,229.8377,17182.0
2023-05-03 14:30:00,234.46,234.54,233.25,234.39,11519.0,229.8475,229.926,228.6613,229.7789,11519.0
2023-05-03 14:40:00,234.7,235.0,233.88,234.05,7182.0,230.0828,230.3769,229.2789,229.4456,7182.0
2023-05-03 14:50:00,233.99,234.67,233.36,234.06,8532.0,229.3868,230.0534,228.7692,229.4554,8532.0
2023-05-03 15:00:00,233.97,234.54,233.59,233.59,7103.0,229.3672,229.926,228.9946,228.9946,7103.0
2023-05-03 15:10:00,233.35,233.35,232.55,232.97,7784.0,228.7594,228.7594,227.9751,228.3868,7784.0
2023-05-03 15:20:00,232.94,233.13,231.94,231.95,12352.0,228.3574,228.5437,227.3771,227.3869,12352.0
2023-05-03 15:30:00,231.9,232.01,231.34,231.4,27827.0,227.3379,227.4457,226.7889,226.8477,27827.0
2023-05-03 15:40:00,231.34,231.57,231.12,231.43,24238.0,226.7889,227.0144,226.5732,226.8771,24238.0
2023-05-03 15:50:00,231.37,231.99,231.17,231.51,117850.0,226.8183,227.4261,226.6223,226.9556,117850.0
2023-05-04 09:30:00,229.88,232.07,229.88,230.84,37751.0,225.3576,227.5046,225.3576,226.2987,37751.0
2023-05-04 09:40:00,230.65,230.65,229.46,229.85,8626.0,226.1125,226.1125,224.9459,225.3282,8626.0
2023-05-04 09:50:00,229.9,230.22,229.46,230.09,18833.0,225.3772,225.6909,224.9459,225.5635,18833.0
2023-05-04 10:00:00,229.97,230.73,229.95,230.38,8726.0,225.4459,226.1909,225.4263,225.8478,8726.0
2023-05-04 10:10:00,230.36,230.93,229.98,230.93,11318.0,225.8282,226.387,225.4557,226.387,11318.0
2023-05-04 10:20:00,230.97,230.97,230.26,230.26,7353.0,226.4262,226.4262,225.7302,225.7302,7353.0
2023-05-04 10:30:00,230.23,230.3,229.74,229.75,10252.0,225.7007,225.7694,225.2204,225.2302,10252.0
2023-05-04 10:40:00,229.81,230.08,229.44,229.57,28577.0,225.289,225.5537,224.9263,225.0537,28577.0
2023-05-04 10:50:00,229.52,229.54,228.15,228.41,14187.0,225.0047,225.0243,223.6617,223.9166,14187.0
2023-05-04 11:00:00,228.38,228.97,227.71,228.78,18298.0,223.8871,224.4655,223.2303,224.2793,18298.0
2023-05-04 11:10:00,228.97,229.06,228.47,228.49,14674.0,224.4655,224.5538,223.9754,223.995,14674.0
2023-05-04 11:20:00,228.39,228.39,227.74,227.75,9492.0,223.8969,223.8969,223.2597,223.2695,9492.0
2023-05-04 11:30:00,227.84,227.9,227.19,227.5,7697.0,223.3578,223.4166,222.7206,223.0245,7697.0
2023-05-04 11:40:00,227.47,227.5,227.16,227.37,7189.0,222.995,223.0245,222.6911,222.897,7189.0
2023-05-04 11:50:00,227.39,227.39,227.04,227.16,10010.0,222.9166,222.9166,222.5735,222.6911,10010.0
2023-05-04 12:00:00,227.31,227.34,226.74,226.89,11501.0,222.8382,222.8676,222.2794,222.4265,11501.0
2023-05-04 12:10:00,226.93,227.09,226.54,226.82,6792.0,222.4657,222.6225,222.0833,222.3578,6792.0
2023-05-04 12:20:00,226.83,227.39,226.82,227.31,10314.0,222.3676,222.9166,222.3578,222.8382,10314.0
2023-05-04 12:30:00,227.35,227.57,226.81,226.97,13411.0,222.8774,223.0931,222.348,222.5049,13411.0
2023-05-04 12:40:00,227.03,227.08,226.49,226.82,14398.0,222.5637,222.6127,222.0343,222.3578,14398.0
2023-05-04 12:50:00,226.9,227.69,226.9,227.69,36312.0,222.4363,223.2107,222.4363,223.2107,36312.0
2023-05-04 13:00:00,227.72,227.73,227.15,227.37,24247.0,223.2401,223.2499,222.6813,222.897,24247.0
2023-05-04 13:10:00,227.34,228.0,227.25,227.71,31227.0,222.8676,223.5146,222.7794,223.2303,31227.0
2023-05-04 13:20:00,227.72,228.08,227.66,227.75,14446.0,223.2401,223.593,223.1813,223.2695,14446.0
2023-05-04 13:30:00,227.76,228.06,227.76,227.96,12615.0,223.2793,223.5734,223.2793,223.4754,12615.0
2023-05-04 13:40:00,227.99,227.99,227.44,227.45,10681.0,223.5048,223.5048,222.9656,222.9754,10681.0
2023-05-04 13:50:00,227.45,227.6,227.17,227.39,13687.0,222.9754,223.1225,222.7009,222.9166,13687.0
2023-05-04 14:00:00,227.32,227.49,227.11,227.3,27877.0,222.848,223.0147,222.6421,222.8284,27877.0
2023-05-04 14:10:00,227.37,227.74,227.22,227.7,8001.0,222.897,223.2597,222.75,223.2205,8001.0
2023-05-04 14:20:00,227.7,227.74,227.0,227.01,10188.0,223.2205,223.2597,222.5343,222.5441,10188.0
2023-05-04 14:30:00,227.0,227.19,226.74,226.89,12003.0,222.5343,222.7206,222.2794,222.4265,12003.0
2023-05-04 14:40:00,226.77,226.87,226.46,226.5,9003.0,222.3088,222.4068,222.0049,222.0441,9003.0
2023-05-04 14:50:00,226.49,226.63,226.39,226.61,8851.0,222.0343,222.1716,221.9363,222.152,8851.0
2023-05-04 15:00:00,226.66,227.24,226.64,226.98,11164.0,222.201,222.7696,222.1814,222.5147,11164.0
2023-05-04 15:10:00,227.04,227.04,226.22,226.38,22571.0,222.5735,222.5735,221.7696,221.9265,22571.0
2023-05-04 15:20:00,226.4,226.62,226.13,226.58,12619.0,221.9461,222.1618,221.6814,222.1226,12619.0
2023-05-04 15:30:00,226.53,227.35,226.51,227.31,22324.0,222.0735,222.8774,222.0539,222.8382,22324.0
2023-05-04 15:40:00,227.34,227.45,226.81,227.25,38964.0,222.8676,222.9754,222.348,222.7794,38964.0
2023-05-04 15:50:00,227.18,227.48,226.84,227.34,112962.0,222.7107,223.0048,222.3774,222.8676,112962.0
2023-05-05 09:30:00,229.18,230.49,228.98,230.29,22658.0,224.6714,225.9556,224.4753,225.7596,22658.0
2023-05-05 09:40:00,230.52,230.93,230.16,230.63,10802.0,225.985,226.387,225.6321,226.0929,10802.0
2023-05-05 09:50:00,230.65,230.65,230.07,230.25,13422.0,226.1125,226.1125,225.5439,225.7204,13422.0
2023-05-05 10:00:00,230.3,230.6,230.1,230.5,11549.0,225.7694,226.0635,225.5733,225.9654,11549.0
2023-05-05 10:10:00,230.58,230.65,230.37,230.5,20635.0,226.0439,226.1125,225.838,225.9654,20635.0
2023-05-05 10:20:00,230.46,230.47,229.92,230.03,17285.0,225.9262,225.936,225.3968,225.5047,17285.0
2023-05-05 10:30:00,230.1,230.38,229.99,230.11,10356.0,225.5733,225.8478,225.4655,225.5831,10356.0
2023-05-05 10:40:00,230.13,230.33,229.71,229.74,6490.0,225.6027,225.7988,225.191,225.2204,6490.0
2023-05-05 10:50:00,229.74,229.85,229.19,229.19,9364.0,225.2204,225.3282,224.6812,224.6812,9364.0
2023-05-05 11:00:00,229.22,229.65,229.09,229.09,18630.0,224.7106,225.1322,224.5832,224.5832,18630.0
2023-05-05 11:10:00,228.96,229.19,228.87,228.87,11432.0,224.4557,224.6812,224.3675,224.3675,11432.0
2023-05-05 11:20:00,228.87,229.45,228.78,229.45,10745.0,224.3675,224.9361,224.2793,224.9361,10745.0
2023-05-05 11:30:00,229.45,229.53,229.06,229.12,9761.0,224.9361,225.0145,224.5538,224.6126,9761.0
2023-05-05 11:40:00,229.06,229.2,228.74,228.77,9394.0,224.5538,224.691,224.2401,224.2695,9394.0
2023-05-05 11:50:00,228.75,229.05,228.71,228.97,12869.0,224.2499,224.544,224.2107,224.4655,12869.0
2023-05-05 12:00:00,229.03,229.15,228.66,228.75,9788.0,224.5244,224.642,224.1616,224.2499,9788.0
2023-05-05 12:10:00,228.75,229.26,228.74,229.23,7571.0,224.2499,224.7498,224.2401,224.7204,7571.0
2023-05-05 12:20:00,229.26,229.71,229.02,229.61,10515.0,224.7498,225.191,224.5146,225.0929,10515.0
2023-05-05 12:30:00,229.72,230.06,229.5,229.59,10636.0,225.2008,225.5341,224.9851,225.0733,10636.0
2023-05-05 12:40:00,229.61,229.68,229.01,229.1,8269.0,225.0929,225.1616,224.5047,224.593,8269.0
2023-05-05 12:50:00,229.18,229.71,229.17,229.6,6231.0,224.6714,225.191,224.6616,225.0831,6231.0
2023-05-05 13:00:00,229.67,229.72,229.55,229.56,5092.0,225.1518,225.2008,225.0341,225.0439,5092.0
2023-05-05 13:10:00,229.58,229.68,229.48,229.58,6950.0,225.0635,225.1616,224.9655,225.0635,6950.0
2023-05-05 13:20:00,229.58,229.87,229.55,229.83,5995.0,225.0635,225.3478,225.0341,225.3086,5995.0
2023-05-05 13:30:00,229.94,230.06,229.81,229.9,5533.0,225.4165,225.5341,225.289,225.3772,5533.0
2023-05-05 13:40:00,229.9,230.18,229.85,230.11,7031.0,225.3772,225.6517,225.3282,225.5831,7031.0
2023-05-05 13:50:00,230.19,230.68,229.99,230.63,56229.0,225.6615,226.1419,225.4655,226.0929,56229.0
2023-05-05 14:00:00,230.6,230.77,230.51,230.65,10362.0,226.0635,226.2301,225.9752,226.1125,10362.0
2023-05-05 14:10:00,230.67,230.71,230.41,230.41,5278.0,226.1321,226.1713,225.8772,225.8772,5278.0
2023-05-05 14:20:00,230.44,230.84,230.4,230.84,4270.0,225.9066,226.2987,225.8674,226.2987,4270.0
2023-05-05 14:30:00,230.79,231.02,230.74,230.86,6506.0,226.2497,226.4752,226.2007,226.3184,6506.0
2023-05-05 14:40:00,230.91,231.24,230.91,231.23,6770.0,226.3674,226.6909,226.3674,226.6811,6770.0
2023-05-05 14:50:00,231.19,231.68,231.14,231.32,10181.0,226.6419,227.1222,226.5928,226.7693,10181.0
2023-05-05 15:00:00,231.36,231.58,231.27,231.44,6749.0,226.8085,227.0242,226.7203,226.8869,6749.0
2023-05-05 15:10:00,231.44,231.54,231.36,231.36,9389.0,226.8869,226.985,226.8085,226.8085,9389.0
2023-05-05 15:20:00,231.31,231.55,231.18,231.34,7199.0,226.7595,226.9948,226.6321,226.7889,7199.0
2023-05-05 15:30:00,231.3,231.41,230.94,231.03,13876.0,226.7497,226.8575,226.3968,226.485,13876.0
2023-05-05 15:40:00,231.03,231.25,230.86,230.91,21553.0,226.485,226.7007,226.3184,226.3674,21553.0
2023-05-05 15:50:00,230.84,231.58,230.67,230.95,104317.0,226.2987,227.0242,226.1321,226.4066,104317.0
2023-05-08 09:30:00,230.85,232.26,230.85,232.26,22471.0,226.3086,227.6908,226.3086,227.6908,22471.0
2023-05-08 09:40:00,232.14,232.26,231.57,231.58,13810.0,227.5732,227.6908,227.0144,227.0242,13810.0
2023-05-08 09:50:00,231.5,232.42,231.42,232.42,3907.0,226.9458,227.8477,226.8673,227.8477,3907.0
2023-05-08 10:00:00,232.58,233.05,232.3,232.94,17314.0,228.0045,228.4653,227.73,228.3574,17314.0
2023-05-08 10:10:00,232.91,232.97,232.26,232.26,7801.0,228.328,228.3868,227.6908,227.6908,7801.0
2023-05-08 10:20:00,232.37,232.37,231.59,231.73,18877.0,227.7986,227.7986,227.034,227.1712,18877.0
2023-05-08 10:30:00,231.82,232.07,231.56,231.72,8168.0,227.2595,227.5046,227.0046,227.1614,8168.0
2023-05-08 10:40:00,231.66,231.91,231.53,231.62,15856.0,227.1026,227.3477,226.9752,227.0634,15856.0
2023-05-08 10:50:00,231.57,232.05,231.57,231.61,10576.0,227.0144,227.4849,227.0144,227.0536,10576.0
2023-05-08 11:00:00,231.61,232.25,231.6,232.14,12573.0,227.0536,227.681,227.0438,227.5732,12573.0
2023-05-08 11:10:00,232.12,232.21,231.77,231.84,18735.0,227.5536,227.6418,227.2105,227.2791,18735.0
2023-05-08 11:20:00,231.8,231.91,231.63,231.74,4586.0,227.2399,227.3477,227.0732,227.181,4586.0
2023-05-08 11:30:00,231.69,231.73,231.26,231.62,8676.0,227.132,227.1712,226.7105,227.0634,8676.0
2023-05-08 11:40:00,231.69,231.86,231.47,231.83,7723.0,227.132,227.2987,226.9164,227.2693,7723.0
2023-05-08 11:50:00,231.88,232.15,231.88,231.96,16034.0,227.3183,227.583,227.3183,227.3967,16034.0
2023-05-08 12:00:00,231.89,231.96,231.63,231.87,3499.0,227.3281,227.3967,227.0732,227.3085,3499.0
2023-05-08 12:10:00,231.81,231.82,230.81,231.02,13295.0,227.2497,227.2595,226.2693,226.4752,13295.0
2023-05-08 12:20:00,231.01,231.36,230.95,231.2,11371.0,226.4654,226.8085,226.4066,226.6517,11371.0
2023-05-08 12:30:00,231.2,231.27,230.98,231.19,10609.0,226.6517,226.7203,226.436,226.6419,10609.0
2023-05-08 12:40:00,231.18,231.19,230.93,231.1,3196.0,226.6321,226.6419,226.387,226.5536,3196.0
2023-05-08 12:50:00,231.07,231.23,231.07,231.21,4422.0,226.5242,226.6811,226.5242,226.6615,4422.0
2023-05-08 13:00:00,231.05,231.08,230.92,230.94,6726.0,226.5046,226.534,226.3772,226.3968,6726.0
2023-05-08 13:10:00,230.94,231.03,230.63,230.93,8975.0,226.3968,226.485,226.0929,226.387,8975.0
2023-05-08 13:20:00,230.95,231.1,230.95,231.04,5653.0,226.4066,226.5536,226.4066,226.4948,5653.0
2023-05-08 13:30:00,231.04,231.29,231.03,231.08,7506.0,226.4948,226.7399,226.485,226.534,7506.0
2023-05-08 13:40:00,231.03,231.46,230.96,231.42,6308.0,226.485,226.9066,226.4164,226.8673,6308.0
2023-05-08 13:50:00,231.38,231.75,231.33,231.69,4912.0,226.8281,227.1908,226.7791,227.132,4912.0
2023-05-08 14:00:00,231.78,232.0,230.97,231.32,11381.0,227.2203,227.4359,226.4262,226.7693,11381.0
2023-05-08 14:10:00,231.16,231.33,231.02,231.09,12109.0,226.6125,226.7791,226.4752,226.5438,12109.0
2023-05-08 14:20:00,231.1,231.4,231.1,231.35,9505.0,226.5536,226.8477,226.5536,226.7987,9505.0
2023-05-08 14:30:00,231.34,231.47,231.18,231.32,9774.0,226.7889,226.9164,226.6321,226.7693,9774.0
2023-05-08 14:40:00,231.23,231.37,231.12,231.26,7026.0,226.6811,226.8183,226.5732,226.7105,7026.0
2023-05-08 14:50:00,231.17,231.28,230.91,230.97,8077.0,226.6223,226.7301,226.3674,226.4262,8077.0
2023-05-08 15:00:00,231.02,231.06,230.82,230.93,5812.0,226.4752,226.5144,226.2791,226.387,5812.0
2023-05-08 15:10:00,230.89,231.08,230.77,231.03,11419.0,226.3478,226.534,226.2301,226.485,11419.0
2023-05-08 15:20:00,231.0,231.2,230.98,231.08,10971.0,226.4556,226.6517,226.436,226.534,10971.0
2023-05-08 15:30:00,231.09,231.74,231.07,231.74,14612.0,226.5438,227.181,226.5242,227.181,14612.0
2023-05-08 15:40:00,231.76,231.77,231.48,231.66,23324.0,227.2006,227.2105,226.9262,227.1026,23324.0
2023-05-08 15:50:00,231.51,231.67,230.92,230.96,97366.0,226.9556,227.1124,226.3772,226.4164,97366.0
2023-05-09 09:30:00,229.1,229.89,228.5,229.7,12963.0,224.593,225.3674,224.0048,225.1812,12963.0
2023-05-09 09:40:00,229.67,229.94,228.99,229.12,7621.0,225.1518,225.4165,224.4851,224.6126,7621.0
2023-05-09 09:50:00,229.24,230.13,229.09,230.12,4048.0,224.7302,225.6027,224.5832,225.5929,4048.0
2023-05-09 10:00:00,230.13,230.2,228.93,228.94,6780.0,225.6027,225.6713,224.4263,224.4361,6780.0
2023-05-09 10:10:00,228.97,229.3,228.41,229.08,12739.0,224.4655,224.789,223.9166,224.5734,12739.0
2023-05-09 10:20:00,229.09,229.42,229.08,229.22,8551.0,224.5832,224.9067,224.5734,224.7106,8551.0
2023-05-09 10:30:00,229.19,229.49,229.17,229.44,7595.0,224.6812,224.9753,224.6616,224.9263,7595.0
2023-05-09 10:40:00,229.49,229.82,229.48,229.79,4990.0,224.9753,225.2988,224.9655,225.2694,4990.0
2023-05-09 10:50:00,229.78,230.34,229.78,230.07,13582.0,225.2596,225.8086,225.2596,225.5439,13582.0
2023-05-09 11:00:00,230.12,230.34,229.97,230.19,6294.0,225.5929,225.8086,225.4459,225.6615,6294.0
2023-05-09 11:10:00,230.2,230.73,229.86,230.73,4592.0,225.6713,226.1909,225.338,226.1909,4592.0
2023-05-09 11:20:00,230.78,230.84,230.42,230.59,7589.0,226.2399,226.2987,225.887,226.0537,7589.0
2023-05-09 11:30:00,230.68,231.17,230.68,230.85,5022.0,226.1419,226.6223,226.1419,226.3086,5022.0
2023-05-09 11:40:00,230.86,231.28,230.84,231.18,6044.0,226.3184,226.7301,226.2987,226.6321,6044.0
2023-05-09 11:50:00,231.18,231.44,230.63,230.76,8773.0,226.6321,226.8869,226.0929,226.2203,8773.0
2023-05-09 12:00:00,230.73,230.95,230.65,230.73,5664.0,226.1909,226.4066,226.1125,226.1909,5664.0
2023-05-09 12:10:00,230.84,230.93,230.49,230.6,4213.0,226.2987,226.387,225.9556,226.0635,4213.0
2023-05-09 12:20:00,230.63,230.78,230.31,230.43,5518.0,226.0929,226.2399,225.7792,225.8968,5518.0
2023-05-09 12:30:00,230.39,230.42,229.58,229.69,6194.0,225.8576,225.887,225.0635,225.1714,6194.0
2023-05-09 12:40:00,229.67,229.71,229.08,229.08,8081.0,225.1518,225.191,224.5734,224.5734,8081.0
2023-05-09 12:50:00,229.08,229.41,229.08,229.22,9227.0,224.5734,224.8969,224.5734,224.7106,9227.0
2023-05-09 13:00:00,229.18,229.34,228.98,229.34,12463.0,224.6714,224.8283,224.4753,224.8283,12463.0
2023-05-09 13:10:00,229.4,230.2,229.4,230.16,9817.0,224.8871,225.6713,224.8871,225.6321,9817.0
2023-05-09 13:20:00,230.11,230.61,230.07,230.53,6181.0,225.5831,226.0733,225.5439,225.9948,6181.0
2023-05-09 13:30:00,230.59,230.64,230.37,230.52,8701.0,226.0537,226.1027,225.838,225.985,8701.0
2023-05-09 13:40:00,230.52,230.55,230.27,230.27,5704.0,225.985,226.0145,225.74,225.74,5704.0
2023-05-09 13:50:00,230.24,230.63,230.12,230.38,8234.0,225.7106,226.0929,225.5929,225.8478,8234.0
2023-05-09 14:00:00,230.43,230.45,230.19,230.19,4915.0,225.8968,225.9164,225.6615,225.6615,4915.0
2023-05-09 14:10:00,230.17,230.17,229.76,229.83,7006.0,225.6419,225.6419,225.24,225.3086,7006.0
2023-05-09 14:20:00,229.82,229.86,229.63,229.74,6022.0,225.2988,225.338,225.1126,225.2204,6022.0
2023-05-09 14:30:00,229.78,229.87,229.62,229.68,6572.0,225.2596,225.3478,225.1027,225.1616,6572.0
2023-05-09 14:40:00,229.7,229.89,229.65,229.89,6919.0,225.1812,225.3674,225.1322,225.3674,6919.0
2023-05-09 14:50:00,229.95,230.0,229.47,229.59,5577.0,225.4263,225.4753,224.9557,225.0733,5577.0
2023-05-09 15:00:00,229.65,230.22,229.6,230.12,6516.0,225.1322,225.6909,225.0831,225.5929,6516.0
2023-05-09 15:10:00,230.08,230.15,229.99,230.01,6800.0,225.5537,225.6223,225.4655,225.4851,6800.0
2023-05-09 15:20:00,230.05,230.49,229.89,230.39,8418.0,225.5243,225.9556,225.3674,225.8576,8418.0
2023-05-09 15:30:00,230.34,230.61,230.28,230.34,10239.0,225.8086,226.0733,225.7498,225.8086,10239.0
2023-05-09 15:40:00,230.35,230.38,229.89,229.99,18064.0,225.8184,225.8478,225.3674,225.4655,18064.0
2023-05-09 15:50:00,229.96,230.11,229.36,229.38,84716.0,225.4361,225.5831,224.8479,224.8675,84716.0
2023-05-10 09:30:00,231.87,233.96,231.87,232.25,19421.0,227.3085,229.3574,227.3085,227.681,19421.0
2023-05-10 09:40:00,232.2,232.31,230.62,230.73,10007.0,227.632,227.7398,226.0831,226.1909,10007.0
2023-05-10 09:50:00,230.83,231.38,230.54,231.38,11103.0,226.2889,226.8281,226.0046,226.8281,11103.0
2023-05-10 10:00:00,231.34,232.02,231.05,231.51,13158.0,226.7889,227.4555,226.5046,226.9556,13158.0
2023-05-10 10:10:00,231.53,231.63,230.18,230.32,11271.0,226.9752,227.0732,225.6517,225.789,11271.0
2023-05-10 10:20:00,230.4,230.63,230.32,230.34,5391.0,225.8674,226.0929,225.789,225.8086,5391.0
2023-05-10 10:30:00,230.47,230.64,230.01,230.01,4452.0,225.936,226.1027,225.4851,225.4851,4452.0
2023-05-10 10:40:00,230.13,230.29,229.57,229.94,5890.0,225.6027,225.7596,225.0537,225.4165,5890.0
2023-05-10 10:50:00,229.77,230.06,229.4,229.91,6565.0,225.2498,225.5341,224.8871,225.387,6565.0
2023-05-10 11:00:00,229.99,230.5,229.97,230.44,7790.0,225.4655,225.9654,225.4459,225.9066,7790.0
2023-05-10 11:10:00,230.43,230.92,230.43,230.92,7145.0,225.8968,226.3772,225.8968,226.3772,7145.0
2023-05-10 11:20:00,230.85,230.94,230.65,230.81,3520.0,226.3086,226.3968,226.1125,226.2693,3520.0
2023-05-10 11:30:00,230.75,230.91,230.54,230.55,6383.0,226.2105,226.3674,226.0046,226.0145,6383.0
2023-05-10 11:40:00,230.62,230.87,230.39,230.41,3758.0,226.0831,226.3282,225.8576,225.8772,3758.0
2023-05-10 11:50:00,230.34,230.4,230.02,230.09,4421.0,225.8086,225.8674,225.4949,225.5635,4421.0
2023-05-10 12:00:00,230.13,230.14,229.57,229.74,4990.0,225.6027,225.6125,225.0537,225.2204,4990.0
2023-05-10 12:10:00,229.74,229.91,229.6,229.77,3975.0,225.2204,225.387,225.0831,225.2498,3975.0
2023-05-10 12:20:00,229.75,229.96,229.67,229.84,5707.0,225.2302,225.4361,225.1518,225.3184,5707.0
2023-05-10 12:30:00,229.91,229.93,229.49,229.87,5479.0,225.387,225.4066,224.9753,225.3478,5479.0
2023-05-10 12:40:00,229.91,229.94,229.45,229.55,3775.0,225.387,225.4165,224.9361,225.0341,3775.0
2023-05-10 12:50:00,229.47,229.61,228.99,229.11,2664.0,224.9557,225.0929,224.4851,224.6028,2664.0
2023-05-10 13:00:00,229.1,229.17,228.74,228.82,4627.0,224.593,224.6616,224.2401,224.3185,4627.0
2023-05-10 13:10:00,228.79,228.96,228.63,228.84,6405.0,224.2891,224.4557,224.1322,224.3381,6405.0
2023-05-10 13:20:00,228.79,228.79,228.09,228.28,3908.0,224.2891,224.2891,223.6028,223.7891,3908.0
2023-05-10 13:30:00,228.27,228.57,228.26,228.26,3335.0,223.7793,224.0734,223.7695,223.7695,3335.0
2023-05-10 13:40:00,228.39,228.86,228.34,228.86,3196.0,223.8969,224.3577,223.8479,224.3577,3196.0
2023-05-10 13:50:00,228.81,229.0,228.7,228.88,3545.0,224.3087,224.4949,224.2008,224.3773,3545.0
2023-05-10 14:00:00,228.96,229.15,228.89,229.08,4311.0,224.4557,224.642,224.3871,224.5734,4311.0
2023-05-10 14:10:00,229.09,229.14,228.86,228.87,5423.0,224.5832,224.6322,224.3577,224.3675,5423.0
2023-05-10 14:20:00,228.84,228.87,228.54,228.78,4825.0,224.3381,224.3675,224.044,224.2793,4825.0
2023-05-10 14:30:00,228.81,229.02,228.69,229.02,4862.0,224.3087,224.5146,224.191,224.5146,4862.0
2023-05-10 14:40:00,229.01,229.46,229.0,229.37,6073.0,224.5047,224.9459,224.4949,224.8577,6073.0
2023-05-10 14:50:00,229.37,229.67,229.37,229.61,5515.0,224.8577,225.1518,224.8577,225.0929,5515.0
2023-05-10 15:00:00,229.59,229.88,229.5,229.79,8078.0,225.0733,225.3576,224.9851,225.2694,8078.0
2023-05-10 15:10:00,229.74,229.98,229.61,229.98,5969.0,225.2204,225.4557,225.0929,225.4557,5969.0
2023-05-10 15:20:00,229.96,230.51,229.95,230.4,10614.0,225.4361,225.9752,225.4263,225.8674,10614.0
2023-05-10 15:30:00,230.37,230.94,230.37,230.77,9630.0,225.838,226.3968,225.838,226.2301,9630.0
2023-05-10 15:40:00,230.77,230.85,230.45,230.47,11900.0,226.2301,226.3086,225.9164,225.936,11900.0
2023-05-10 15:50:00,230.43,230.49,229.93,229.96,80633.0,225.8968,225.9556,225.4066,225.4361,80633.0
2023-05-11 09:30:00,230.0,230.0,229.37,229.75,10499.0,225.4753,225.4753,224.8577,225.2302,10499.0
2023-05-11 09:40:00,229.92,230.03,229.07,229.48,3466.0,225.3968,225.5047,224.5636,224.9655,3466.0
2023-05-11 09:50:00,229.37,229.95,229.25,229.3,6762.0,224.8577,225.4263,224.74,224.789,6762.0
2023-05-11 10:00:00,229.28,229.73,229.28,229.54,23025.0,224.7694,225.2106,224.7694,225.0243,23025.0
2023-05-11 10:10:00,229.45,230.22,229.26,229.67,12519.0,224.9361,225.6909,224.7498,225.1518,12519.0
2023-05-11 10:20:00,229.61,230.07,229.34,230.0,19759.0,225.0929,225.5439,224.8283,225.4753,19759.0
2023-05-11 10:30:00,230.01,230.01,229.63,229.68,2915.0,225.4851,225.4851,225.1126,225.1616,2915.0
2023-05-11 10:40:00,229.64,229.82,229.29,229.29,4186.0,225.1224,225.2988,224.7792,224.7792,4186.0
2023-05-11 10:50:00,229.29,229.29,228.79,229.06,5200.0,224.7792,224.7792,224.2891,224.5538,5200.0
2023-05-11 11:00:00,229.12,229.69,229.12,229.49,9897.0,224.6126,225.1714,224.6126,224.9753,9897.0
2023-05-11 11:10:00,229.58,229.6,229.14,229.42,7937.0,225.0635,225.0831,224.6322,224.9067,7937.0
2023-05-11 11:20:00,229.43,229.51,229.09,229.12,13232.0,224.9165,224.9949,224.5832,224.6126,13232.0
2023-05-11 11:30:00,229.13,229.61,229.12,229.16,7364.0,224.6224,225.0929,224.6126,224.6518,7364.0
2023-05-11 11:40:00,229.11,229.68,229.11,229.56,5758.0,224.6028,225.1616,224.6028,225.0439,5758.0
2023-05-11 11:50:00,229.54,229.85,229.54,229.66,7635.0,225.0243,225.3282,225.0243,225.142,7635.0
2023-05-11 12:00:00,229.67,229.91,229.4,229.91,5957.0,225.1518,225.387,224.8871,225.387,5957.0
2023-05-11 12:10:00,229.77,229.79,229.4,229.64,8140.0,225.2498,225.2694,224.8871,225.1224,8140.0
2023-05-11 12:20:00,229.62,230.01,229.59,229.62,7202.0,225.1027,225.4851,225.0733,225.1027,7202.0
2023-05-11 12:30:00,229.66,229.66,229.32,229.46,4276.0,225.142,225.142,224.8087,224.9459,4276.0
2023-05-11 12:40:00,229.41,229.82,229.37,229.75,41618.0,224.8969,225.2988,224.8577,225.2302,41618.0
2023-05-11 12:50:00,229.79,229.81,229.62,229.81,4690.0,225.2694,225.289,225.1027,225.289,4690.0
2023-05-11 13:00:00,229.85,229.88,229.46,229.46,6808.0,225.3282,225.3576,224.9459,224.9459,6808.0
2023-05-11 13:10:00,229.42,229.7,229.42,229.58,4767.0,224.9067,225.1812,224.9067,225.0635,4767.0
2023-05-11 13:20:00,229.63,229.63,229.31,229.39,5336.0,225.1126,225.1126,224.7988,224.8773,5336.0
2023-05-11 13:30:00,229.33,229.51,229.11,229.46,10675.0,224.8185,224.9949,224.6028,224.9459,10675.0
2023-05-11 13:40:00,229.49,229.55,228.72,228.72,8760.0,224.9753,225.0341,224.2205,224.2205,8760.0
2023-05-11 13:50:00,228.72,229.36,228.66,229.36,5252.0,224.2205,224.8479,224.1616,224.8479,5252.0
2023-05-11 14:00:00,229.42,229.71,229.19,229.71,12530.0,224.9067,225.191,224.6812,225.191,12530.0
2023-05-11 14:10:00,229.73,229.79,229.44,229.53,6194.0,225.2106,225.2694,224.9263,225.0145,6194.0
2023-05-11 14:20:00,229.39,229.62,229.37,229.61,6836.0,224.8773,225.1027,224.8577,225.0929,6836.0
2023-05-11 14:30:00,229.63,229.67,229.49,229.58,5955.0,225.1126,225.1518,224.9753,225.0635,5955.0
2023-05-11 14:40:00,229.71,230.0,229.7,229.99,10325.0,225.191,225.4753,225.1812,225.4655,10325.0
2023-05-11 14:50:00,229.96,230.0,229.25,229.82,60845.0,225.4361,225.4753,224.74,225.2988,60845.0
2023-05-11 15:00:00,229.88,230.0,229.52,229.96,34304.0,225.3576,225.4753,225.0047,225.4361,34304.0
2023-05-11 15:10:00,229.96,230.39,229.95,230.11,14509.0,225.4361,225.8576,225.4263,225.5831,14509.0
2023-05-11 15:20:00,230.05,230.28,230.02,230.28,14242.0,225.5243,225.7498,225.4949,225.7498,14242.0
2023-05-11 15:30:00,230.24,230.24,229.57,230.06,40136.0,225.7106,225.7106,225.0537,225.5341,40136.0
2023-05-11 15:40:00,230.02,230.27,229.76,230.14,27922.0,225.4949,225.74,225.24,225.6125,27922.0
2023-05-11 15:50:00,230.11,230.47,229.9,230.13,140519.0,225.5831,225.936,225.3772,225.6027,140519.0
2023-05-12 09:30:00,231.46,232.47,231.46,231.78,16099.0,226.9066,227.8967,226.9066,227.2203,16099.0
2023-05-12 09:40:00,231.97,232.09,231.34,231.35,6022.0,227.4065,227.5242,226.7889,226.7987,6022.0
2023-05-12 09:50:00,231.35,231.85,231.35,231.55,10302.0,226.7987,227.2889,226.7987,226.9948,10302.0
2023-05-12 10:00:00,231.15,231.36,230.22,230.55,9174.0,226.6026,226.8085,225.6909,226.0145,9174.0
2023-05-12 10:10:00,230.46,230.59,230.09,230.27,13851.0,225.9262,226.0537,225.5635,225.74,13851.0
2023-05-12 10:20:00,230.22,230.22,229.77,229.78,10630.0,225.6909,225.6909,225.2498,225.2596,10630.0
2023-05-12 10:30:00,229.68,229.68,229.0,229.47,15110.0,225.1616,225.1616,224.4949,224.9557,15110.0
2023-05-12 10:40:00,229.34,229.36,229.11,229.18,5605.0,224.8283,224.8479,224.6028,224.6714,5605.0
2023-05-12 10:50:00,229.16,229.16,228.82,228.87,10897.0,224.6518,224.6518,224.3185,224.3675,10897.0
2023-05-12 11:00:00,228.92,228.98,228.78,228.84,5674.0,224.4165,224.4753,224.2793,224.3381,5674.0
2023-05-12 11:10:00,228.78,228.94,228.17,228.28,14422.0,224.2793,224.4361,223.6813,223.7891,14422.0
2023-05-12 11:20:00,228.41,228.44,228.05,228.17,9651.0,223.9166,223.946,223.5636,223.6813,9651.0
2023-05-12 11:30:00,228.17,228.34,228.07,228.07,8931.0,223.6813,223.8479,223.5832,223.5832,8931.0
2023-05-12 11:40:00,228.13,228.26,228.01,228.22,6726.0,223.6421,223.7695,223.5244,223.7303,6726.0
2023-05-12 11:50:00,228.27,228.55,228.04,228.55,10490.0,223.7793,224.0538,223.5538,224.0538,10490.0
2023-05-12 12:00:00,228.6,228.71,228.14,228.14,6973.0,224.1028,224.2107,223.6519,223.6519,6973.0
2023-05-12 12:10:00,228.06,228.1,227.73,227.81,10550.0,223.5734,223.6127,223.2499,223.3284,10550.0
2023-05-12 12:20:00,227.75,227.8,227.4,227.54,9311.0,223.2695,223.3186,222.9264,223.0637,9311.0
2023-05-12 12:30:00,227.58,227.83,227.34,227.48,10954.0,223.1029,223.348,222.8676,223.0048,10954.0
2023-05-12 12:40:00,227.45,227.59,227.18,227.19,20338.0,222.9754,223.1127,222.7107,222.7206,20338.0
2023-05-12 12:50:00,227.1,227.4,227.03,227.25,6832.0,222.6323,222.9264,222.5637,222.7794,6832.0
2023-05-12 13:00:00,227.13,227.24,226.81,226.97,18894.0,222.6617,222.7696,222.348,222.5049,18894.0
2023-05-12 13:10:00,227.05,227.29,226.9,226.9,8997.0,222.5833,222.8186,222.4363,222.4363,8997.0
2023-05-12 13:20:00,226.94,227.49,226.94,227.28,8928.0,222.4755,223.0147,222.4755,222.8088,8928.0
2023-05-12 13:30:00,227.27,227.3,226.92,227.14,15336.0,222.799,222.8284,222.4559,222.6715,15336.0
2023-05-12 13:40:00,227.06,227.37,227.05,227.19,9124.0,222.5931,222.897,222.5833,222.7206,9124.0
2023-05-12 13:50:00,227.18,227.19,226.54,226.58,9253.0,222.7107,222.7206,222.0833,222.1226,9253.0
2023-05-12 14:00:00,226.57,226.97,226.35,226.84,16059.0,222.1128,222.5049,221.8971,222.3774,16059.0
2023-05-12 14:10:00,226.87,226.88,226.43,226.49,7693.0,222.4068,222.4167,221.9755,222.0343,7693.0
2023-05-12 14:20:00,226.4,226.64,226.23,226.57,16377.0,221.9461,222.1814,221.7794,222.1128,16377.0
2023-05-12 14:30:00,226.54,226.57,226.11,226.17,21352.0,222.0833,222.1128,221.6618,221.7206,21352.0
2023-05-12 14:40:00,226.21,226.21,225.9,225.96,21416.0,221.7598,221.7598,221.4559,221.5148,21416.0
2023-05-12 14:50:00,225.93,226.56,225.93,226.53,23151.0,221.4853,222.1029,221.4853,222.0735,23151.0
2023-05-12 15:00:00,226.5,226.62,226.29,226.38,23364.0,222.0441,222.1618,221.8383,221.9265,23364.0
2023-05-12 15:10:00,226.36,226.64,226.3,226.51,24396.0,221.9069,222.1814,221.8481,222.0539,24396.0
2023-05-12 15:20:00,226.55,226.58,226.23,226.34,31474.0,222.0931,222.1226,221.7794,221.8873,31474.0
2023-05-12 15:30:00,226.36,227.3,226.36,227.19,37513.0,221.9069,222.8284,221.9069,222.7206,37513.0
2023-05-12 15:40:00,227.21,227.43,227.02,227.43,46981.0,222.7402,222.9558,222.5539,222.9558,46981.0
2023-05-12 15:50:00,227.9,227.93,227.19,227.47,168296.0,223.4166,223.446,222.7206,222.995,168296.0
2023-05-15 09:30:00,228.18,229.79,227.7,228.29,28930.0,223.6911,225.2694,223.2205,223.7989,28930.0
2023-05-15 09:40:00,227.97,228.05,227.32,227.45,5578.0,223.4852,223.5636,222.848,222.9754,5578.0
2023-05-15 09:50:00,227.59,227.87,227.47,227.68,3520.0,223.1127,223.3872,222.995,223.2009,3520.0
2023-05-15 10:00:00,227.93,227.98,226.63,226.63,43004.0,223.446,223.495,222.1716,222.1716,43004.0
2023-05-15 10:10:00,226.72,226.74,226.3,226.3,9782.0,222.2598,222.2794,221.8481,221.8481,9782.0
2023-05-15 10:20:00,226.34,227.23,226.28,227.06,6822.0,221.8873,222.7598,221.8285,222.5931,6822.0
2023-05-15 10:30:00,227.06,227.22,226.68,226.99,5761.0,222.5931,222.75,222.2206,222.5245,5761.0
2023-05-15 10:40:00,226.91,227.01,226.73,226.74,5903.0,222.4461,222.5441,222.2696,222.2794,5903.0
2023-05-15 10:50:00,226.77,226.92,226.36,226.43,10726.0,222.3088,222.4559,221.9069,221.9755,10726.0
2023-05-15 11:00:00,226.42,226.53,226.06,226.12,13602.0,221.9657,222.0735,221.6128,221.6716,13602.0
2023-05-15 11:10:00,226.05,226.07,225.65,225.88,26665.0,221.603,221.6226,221.2108,221.4363,26665.0
2023-05-15 11:20:00,225.89,226.17,225.81,226.08,10249.0,221.4461,221.7206,221.3677,221.6324,10249.0
2023-05-15 11:30:00,226.1,226.49,226.08,226.21,9021.0,221.652,222.0343,221.6324,221.7598,9021.0
2023-05-15 11:40:00,226.04,226.07,225.45,225.93,11649.0,221.5932,221.6226,221.0148,221.4853,11649.0
2023-05-15 11:50:00,225.94,225.94,225.39,225.55,15397.0,221.4951,221.4951,220.956,221.1128,15397.0
2023-05-15 12:00:00,225.55,225.79,225.54,225.61,5187.0,221.1128,221.3481,221.103,221.1716,5187.0
2023-05-15 12:10:00,225.6,226.05,225.6,226.05,5292.0,221.1618,221.603,221.1618,221.603,5292.0
2023-05-15 12:20:00,226.09,226.41,225.97,226.24,3987.0,221.6422,221.9559,221.5246,221.7892,3987.0
2023-05-15 12:30:00,226.23,226.46,226.1,226.17,4890.0,221.7794,222.0049,221.652,221.7206,4890.0
2023-05-15 12:40:00,226.17,226.75,226.15,226.73,5273.0,221.7206,222.2892,221.701,222.2696,5273.0
2023-05-15 12:50:00,226.78,226.79,226.43,226.67,5612.0,222.3186,222.3284,221.9755,222.2108,5612.0
2023-05-15 13:00:00,226.63,226.92,226.63,226.83,5392.0,222.1716,222.4559,222.1716,222.3676,5392.0
2023-05-15 13:10:00,226.85,226.96,226.72,226.72,7215.0,222.3872,222.4951,222.2598,222.2598,7215.0
2023-05-15 13:20:00,226.66,226.78,226.26,226.32,8116.0,222.201,222.3186,221.8088,221.8677,8116.0
2023-05-15 13:30:00,226.27,226.31,225.98,226.16,7034.0,221.8187,221.8579,221.5344,221.7108,7034.0
2023-05-15 13:40:00,226.18,227.02,226.07,226.51,41158.0,221.7304,222.5539,221.6226,222.0539,41158.0
2023-05-15 13:50:00,226.53,227.58,226.43,227.23,25432.0,222.0735,223.1029,221.9755,222.7598,25432.0
2023-05-15 14:00:00,227.34,228.15,227.34,227.68,21315.0,222.8676,223.6617,222.8676,223.2009,21315.0
2023-05-15 14:10:00,227.73,227.89,227.62,227.75,30552.0,223.2499,223.4068,223.1421,223.2695,30552.0
2023-05-15 14:20:00,227.73,227.89,227.25,227.32,9518.0,223.2499,223.4068,222.7794,222.848,9518.0
2023-05-15 14:30:00,227.27,227.42,227.06,227.18,10714.0,222.799,222.946,222.5931,222.7107,10714.0
2023-05-15 14:40:00,227.23,227.29,226.99,226.99,6997.0,222.7598,222.8186,222.5245,222.5245,6997.0
2023-05-15 14:50:00,226.94,226.96,226.49,226.67,9924.0,222.4755,222.4951,222.0343,222.2108,9924.0
2023-05-15 15:00:00,226.7,226.81,226.35,226.47,37280.0,222.2402,222.348,221.8971,222.0147,37280.0
2023-05-15 15:10:00,226.45,226.72,226.32,226.69,9578.0,221.9951,222.2598,221.8677,222.2304,9578.0
2023-05-15 15:20:00,226.72,227.1,226.65,227.0,10002.0,222.2598,222.6323,222.1912,222.5343,10002.0
2023-05-15 15:30:00,226.97,227.25,226.94,227.09,17759.0,222.5049,222.7794,222.4755,222.6225,17759.0
2023-05-15 15:40:00,227.06,227.07,226.58,226.76,21511.0,222.5931,222.6029,222.1226,222.299,21511.0
2023-05-15 15:50:00,226.7,226.95,226.18,226.73,144473.0,222.2402,222.4853,221.7304,222.2696,144473.0
2023-05-16 09:30:00,225.01,225.33,223.02,223.93,35889.0,220.5834,220.8971,218.6326,219.5247,35889.0
2023-05-16 09:40:00,223.94,224.46,223.76,224.05,10534.0,219.5345,220.0443,219.358,219.6423,10534.0
2023-05-16 09:50:00,223.99,223.99,223.01,223.45,15355.0,219.5835,219.5835,218.6228,219.0541,15355.0
2023-05-16 10:00:00,223.47,224.43,223.47,223.64,18122.0,219.0737,220.0148,219.0737,219.2404,18122.0
2023-05-16 10:10:00,223.71,223.72,222.52,222.52,19587.0,219.309,219.3188,218.1424,218.1424,19587.0
2023-05-16 10:20:00,222.5,222.75,221.76,222.55,36580.0,218.1228,218.3679,217.3974,218.1718,36580.0
2023-05-16 10:30:00,222.55,222.75,221.94,222.14,30268.0,218.1718,218.3679,217.5738,217.7699,30268.0
2023-05-16 10:40:00,222.12,222.66,221.97,222.53,15128.0,217.7503,218.2797,217.6032,218.1522,15128.0
2023-05-16 10:50:00,222.55,223.16,222.15,222.4,14620.0,218.1718,218.7698,217.7797,218.0248,14620.0
2023-05-16 11:00:00,222.48,222.65,222.2,222.35,24794.0,218.1032,218.2699,217.8287,217.9758,24794.0
2023-05-16 11:10:00,222.4,223.32,222.4,223.32,82072.0,218.0248,218.9267,218.0248,218.9267,82072.0
2023-05-16 11:20:00,223.53,223.95,223.23,223.83,8318.0,219.1326,219.5443,218.8385,219.4267,8318.0
2023-05-16 11:30:00,223.88,223.88,222.75,222.81,17947.0,219.4757,219.4757,218.3679,218.4267,17947.0
2023-05-16 11:40:00,222.81,222.98,222.51,222.72,10863.0,218.4267,218.5934,218.1326,218.3385,10863.0
2023-05-16 11:50:00,222.72,223.24,222.66,223.24,20381.0,218.3385,218.8483,218.2797,218.8483,20381.0
2023-05-16 12:00:00,223.41,223.42,222.92,222.92,6753.0,219.0149,219.0247,218.5346,218.5346,6753.0
2023-05-16 12:10:00,222.97,223.13,222.8,223.02,8472.0,218.5836,218.7404,218.4169,218.6326,8472.0
2023-05-16 12:20:00,223.08,223.18,223.0,223.16,8248.0,218.6914,218.7894,218.613,218.7698,8248.0
2023-05-16 12:30:00,223.16,223.63,223.08,223.61,14283.0,218.7698,219.2306,218.6914,219.211,14283.0
2023-05-16 12:40:00,223.61,223.7,223.2,223.3,7578.0,219.211,219.2992,218.809,218.9071,7578.0
2023-05-16 12:50:00,223.36,223.71,223.31,223.52,6831.0,218.9659,219.309,218.9169,219.1228,6831.0
2023-05-16 13:00:00,223.64,223.65,223.21,223.42,17576.0,219.2404,219.2502,218.8189,219.0247,17576.0
2023-05-16 13:10:00,223.34,223.54,223.11,223.11,5090.0,218.9463,219.1424,218.7208,218.7208,5090.0
2023-05-16 13:20:00,223.26,223.33,222.87,222.87,7406.0,218.8679,218.9365,218.4855,218.4855,7406.0
2023-05-16 13:30:00,222.99,223.17,222.95,223.1,7666.0,218.6032,218.7796,218.564,218.711,7666.0
2023-05-16 13:40:00,223.05,223.12,222.41,222.65,13193.0,218.662,218.7306,218.0346,218.2699,13193.0
2023-05-16 13:50:00,222.71,222.8,222.58,222.72,4287.0,218.3287,218.4169,218.2012,218.3385,4287.0
2023-05-16 14:00:00,222.7,222.7,222.08,222.1,19461.0,218.3189,218.3189,217.7111,217.7307,19461.0
2023-05-16 14:10:00,222.12,222.7,222.1,222.7,12759.0,217.7503,218.3189,217.7307,218.3189,12759.0
2023-05-16 14:20:00,222.69,222.81,222.45,222.58,11970.0,218.3091,218.4267,218.0738,218.2012,11970.0
2023-05-16 14:30:00,222.54,222.78,222.52,222.55,12244.0,218.162,218.3973,218.1424,218.1718,12244.0
2023-05-16 14:40:00,222.56,222.69,222.4,222.56,8619.0,218.1816,218.3091,218.0248,218.1816,8619.0
2023-05-16 14:50:00,222.55,222.66,222.4,222.54,19280.0,218.1718,218.2797,218.0248,218.162,19280.0
2023-05-16 15:00:00,222.55,222.84,222.45,222.77,11365.0,218.1718,218.4561,218.0738,218.3875,11365.0
2023-05-16 15:10:00,222.75,222.98,222.74,222.79,11976.0,218.3679,218.5934,218.3581,218.4071,11976.0
2023-05-16 15:20:00,222.74,223.04,222.59,222.77,9672.0,218.3581,218.6522,218.211,218.3875,9672.0
2023-05-16 15:30:00,222.78,223.02,222.57,222.92,21133.0,218.3973,218.6326,218.1914,218.5346,21133.0
2023-05-16 15:40:00,222.94,222.94,222.49,222.52,24246.0,218.5542,218.5542,218.113,218.1424,24246.0
2023-05-16 15:50:00,222.49,222.49,222.11,222.24,168184.0,218.113,218.113,217.7405,217.8679,168184.0
2023-05-17 09:30:00,222.22,223.2,221.84,223.15,29718.0,217.8483,218.809,217.4758,218.76,29718.0
2023-05-17 09:40:00,223.07,223.27,222.32,222.54,19120.0,218.6816,218.8777,217.9464,218.162,19120.0
2023-05-17 09:50:00,222.37,222.7,222.04,222.21,16034.0,217.9954,218.3189,217.6719,217.8385,16034.0
2023-05-17 10:00:00,222.21,223.11,222.05,223.0,39535.0,217.8385,218.7208,217.6817,218.613,39535.0
2023-05-17 10:10:00,222.94,223.25,222.47,222.47,26852.0,218.5542,218.8581,218.0934,218.0934,26852.0
2023-05-17 10:20:00,222.47,223.31,222.41,223.31,88549.0,218.0934,218.9169,218.0346,218.9169,88549.0
2023-05-17 10:30:00,223.39,224.0,223.3,223.89,19452.0,218.9953,219.5933,218.9071,219.4855,19452.0
2023-05-17 10:40:00,223.81,224.4,223.74,224.11,25326.0,219.407,219.9854,219.3384,219.7011,25326.0
2023-05-17 10:50:00,224.03,224.09,223.73,223.74,9377.0,219.6227,219.6815,219.3286,219.3384,9377.0
2023-05-17 11:00:00,223.83,224.72,223.83,224.72,30171.0,219.4267,220.2991,219.4267,220.2991,30171.0
2023-05-17 11:10:00,224.69,225.26,224.32,224.8,31620.0,220.2697,220.8285,219.907,220.3776,31620.0
2023-05-17 11:20:00,224.89,225.23,224.49,225.19,17632.0,220.4658,220.7991,220.0737,220.7599,17632.0
2023-05-17 11:30:00,225.19,225.34,224.87,224.89,15277.0,220.7599,220.9069,220.4462,220.4658,15277.0
2023-05-17 11:40:00,224.89,225.45,224.88,225.25,11388.0,220.4658,221.0148,220.456,220.8187,11388.0
2023-05-17 11:50:00,225.25,225.27,224.93,225.06,8729.0,220.8187,220.8383,220.505,220.6325,8729.0
2023-05-17 12:00:00,225.08,226.33,224.42,225.62,91490.0,220.6521,221.8775,220.005,221.1814,91490.0
2023-05-17 12:10:00,225.56,225.85,225.29,225.66,28161.0,221.1226,221.4069,220.8579,221.2207,28161.0
2023-05-17 12:20:00,225.77,226.14,225.77,226.14,10684.0,221.3285,221.6912,221.3285,221.6912,10684.0
2023-05-17 12:30:00,226.14,226.38,226.09,226.33,15107.0,221.6912,221.9265,221.6422,221.8775,15107.0
2023-05-17 12:40:00,226.5,228.04,226.42,227.7,71595.0,222.0441,223.5538,221.9657,223.2205,71595.0
2023-05-17 12:50:00,227.71,228.67,227.54,228.24,22143.0,223.2303,224.1714,223.0637,223.7499,22143.0
2023-05-17 13:00:00,228.25,229.0,228.24,228.33,36207.0,223.7597,224.4949,223.7499,223.8381,36207.0
2023-05-17 13:10:00,228.35,228.69,228.12,228.69,31746.0,223.8577,224.191,223.6323,224.191,31746.0
2023-05-17 13:20:00,228.76,229.18,228.72,228.98,14118.0,224.2597,224.6714,224.2205,224.4753,14118.0
2023-05-17 13:30:00,229.11,229.24,228.52,228.64,14548.0,224.6028,224.7302,224.0244,224.142,14548.0
2023-05-17 13:40:00,228.62,228.93,228.42,228.54,6110.0,224.1224,224.4263,223.9264,224.044,6110.0
2023-05-17 13:50:00,228.47,228.5,228.07,228.19,10628.0,223.9754,224.0048,223.5832,223.7009,10628.0
2023-05-17 14:00:00,228.22,228.27,227.69,227.97,14200.0,223.7303,223.7793,223.2107,223.4852,14200.0
2023-05-17 14:10:00,228.03,228.21,227.83,228.02,19558.0,223.544,223.7205,223.348,223.5342,19558.0
2023-05-17 14:20:00,227.97,228.08,227.86,227.89,5573.0,223.4852,223.593,223.3774,223.4068,5573.0
2023-05-17 14:30:00,227.9,227.94,227.48,227.54,6904.0,223.4166,223.4558,223.0048,223.0637,6904.0
2023-05-17 14:40:00,227.53,227.64,227.23,227.5,10797.0,223.0539,223.1617,222.7598,223.0245,10797.0
2023-05-17 14:50:00,227.46,227.52,227.3,227.3,6801.0,222.9852,223.0441,222.8284,222.8284,6801.0
2023-05-17 15:00:00,227.34,227.63,227.34,227.51,10263.0,222.8676,223.1519,222.8676,223.0343,10263.0
2023-05-17 15:10:00,227.49,227.64,227.43,227.44,13270.0,223.0147,223.1617,222.9558,222.9656,13270.0
2023-05-17 15:20:00,227.48,227.49,227.03,227.03,10621.0,223.0048,223.0147,222.5637,222.5637,10621.0
2023-05-17 15:30:00,227.08,227.23,226.87,227.1,21466.0,222.6127,222.7598,222.4068,222.6323,21466.0
2023-05-17 15:40:00,227.06,227.4,226.98,227.37,24099.0,222.5931,222.9264,222.5147,222.897,24099.0
2023-05-17 15:50:00,227.41,227.89,227.39,227.69,89322.0,222.9362,223.4068,222.9166,223.2107,89322.0
2023-05-18 09:30:00,227.0,227.14,226.06,226.49,13270.0,223.1124,223.25,222.1885,222.6112,13270.0
2023-05-18 09:40:00,226.49,227.17,226.03,226.17,8341.0,222.6112,223.2795,222.1591,222.2967,8341.0
2023-05-18 09:50:00,226.12,226.99,225.91,226.66,18538.0,222.2475,223.1026,222.0411,222.7783,18538.0
2023-05-18 10:00:00,226.82,228.0,226.56,227.96,12131.0,222.9355,224.0953,222.68,224.056,12131.0
2023-05-18 10:10:00,227.94,229.21,227.94,229.21,31958.0,224.0363,225.2846,224.0363,225.2846,31958.0
2023-05-18 10:20:00,228.99,230.37,228.99,230.28,27696.0,225.0684,226.4247,225.0684,226.3363,27696.0
2023-05-18 10:30:00,230.5,230.96,230.4,230.62,17782.0,226.5525,227.0046,226.4542,226.6704,17782.0
2023-05-18 10:40:00,230.69,230.76,230.01,230.46,22112.0,226.7392,226.808,226.0709,226.5132,22112.0
2023-05-18 10:50:00,230.33,230.74,230.24,230.67,8999.0,226.3854,226.7884,226.297,226.7196,8999.0
2023-05-18 11:00:00,230.78,231.19,230.78,231.19,21751.0,226.8277,227.2307,226.8277,227.2307,21751.0
2023-05-18 11:10:00,231.0,231.39,231.0,231.25,17776.0,227.0439,227.4273,227.0439,227.2897,17776.0
2023-05-18 11:20:00,231.22,231.22,230.65,230.97,6442.0,227.2602,227.2602,226.6999,227.0144,6442.0
2023-05-18 11:30:00,231.05,231.05,230.78,230.81,7173.0,227.0931,227.0931,226.8277,226.8572,7173.0
2023-05-18 11:40:00,230.84,231.32,230.73,231.16,9075.0,226.8867,227.3585,226.7786,227.2012,9075.0
2023-05-18 11:50:00,231.29,231.29,230.32,230.43,7888.0,227.329,227.329,226.3756,226.4837,7888.0
2023-05-18 12:00:00,230.44,230.45,230.11,230.21,9464.0,226.4935,226.5034,226.1692,226.2675,9464.0
2023-05-18 12:10:00,230.03,230.15,229.46,229.78,14552.0,226.0905,226.2085,225.5303,225.8448,14552.0
2023-05-18 12:20:00,229.79,229.95,229.56,229.73,7361.0,225.8547,226.0119,225.6286,225.7957,7361.0
2023-05-18 12:30:00,229.74,229.85,229.52,229.81,10145.0,225.8055,225.9136,225.5893,225.8743,10145.0
2023-05-18 12:40:00,229.85,230.17,229.81,230.16,6910.0,225.9136,226.2281,225.8743,226.2183,6910.0
2023-05-18 12:50:00,230.01,230.02,229.68,229.94,5497.0,226.0709,226.0807,225.7465,226.0021,5497.0
2023-05-18 13:00:00,230.01,230.2,229.94,230.2,6450.0,226.0709,226.2576,226.0021,226.2576,6450.0
2023-05-18 13:10:00,230.15,230.28,229.92,230.27,7793.0,226.2085,226.3363,225.9824,226.3264,7793.0
2023-05-18 13:20:00,230.27,230.58,229.57,229.57,13111.0,226.3264,226.6311,225.6384,225.6384,13111.0
2023-05-18 13:30:00,229.43,229.82,229.43,229.64,7354.0,225.5008,225.8841,225.5008,225.7072,7354.0
2023-05-18 13:40:00,229.6,229.62,229.2,229.21,8362.0,225.6679,225.6876,225.2748,225.2846,8362.0
2023-05-18 13:50:00,229.2,229.28,228.74,229.07,15154.0,225.2748,225.3534,224.8226,225.147,15154.0
2023-05-18 14:00:00,229.1,229.36,229.1,229.22,6612.0,225.1765,225.432,225.1765,225.2944,6612.0
2023-05-18 14:10:00,229.2,229.55,229.19,229.36,6568.0,225.2748,225.6188,225.2649,225.432,6568.0
2023-05-18 14:20:00,229.5,230.02,229.48,230.0,4465.0,225.5696,226.0807,225.55,226.0611,4465.0
2023-05-18 14:30:00,230.05,230.31,230.05,230.15,4883.0,226.1102,226.3658,226.1102,226.2085,4883.0
2023-05-18 14:40:00,230.12,230.89,230.12,230.6,39766.0,226.179,226.9358,226.179,226.6508,39766.0
2023-05-18 14:50:00,230.61,230.74,230.45,230.55,6720.0,226.6606,226.7884,226.5034,226.6016,6720.0
2023-05-18 15:00:00,230.63,230.77,230.31,230.53,8067.0,226.6803,226.8179,226.3658,226.582,8067.0
2023-05-18 15:10:00,230.58,231.14,230.52,231.03,11086.0,226.6311,227.1815,226.5722,227.0734,11086.0
2023-05-18 15:20:00,231.01,231.02,230.63,230.93,11476.0,227.0538,227.0636,226.6803,226.9751,11476.0
2023-05-18 15:30:00,230.99,231.37,230.98,231.37,12711.0,227.0341,227.4076,227.0243,227.4076,12711.0
2023-05-18 15:40:00,231.39,232.3,231.39,232.29,19049.0,227.4273,228.3217,227.4273,228.3118,19049.0
2023-05-18 15:50:00,232.47,233.0,232.47,232.87,110141.0,228.4888,229.0097,228.4888,228.8819,110141.0
2023-05-19 09:30:00,234.39,234.82,232.94,234.39,46835.0,230.3759,230.7985,228.9507,230.3759,46835.0
2023-05-19 09:40:00,234.32,234.33,233.5,233.5,11091.0,230.3071,230.3169,229.5011,229.5011,11091.0
2023-05-19 09:50:00,233.45,234.06,233.26,233.37,8042.0,229.452,230.0515,229.2652,229.3733,8042.0
2023-05-19 10:00:00,233.21,233.24,232.59,233.03,18353.0,229.2161,229.2456,228.6067,229.0392,18353.0
2023-05-19 10:10:00,232.94,232.94,232.08,232.28,10710.0,228.9507,228.9507,228.1054,228.302,10710.0
2023-05-19 10:20:00,232.23,232.32,231.8,232.09,13029.0,228.2529,228.3413,227.8302,228.1153,13029.0
2023-05-19 10:30:00,232.08,232.42,231.97,232.02,9683.0,228.1054,228.4396,227.9973,228.0465,9683.0
2023-05-19 10:40:00,231.97,232.6,231.95,232.21,15782.0,227.9973,228.6165,227.9777,228.2332,15782.0
2023-05-19 10:50:00,232.34,232.98,232.21,232.82,11952.0,228.361,228.99,228.2332,228.8328,11952.0
2023-05-19 11:00:00,232.8,232.98,231.84,231.84,7213.0,228.8131,228.99,227.8695,227.8695,7213.0
2023-05-19 11:10:00,231.91,232.16,231.55,231.56,15558.0,227.9384,228.1841,227.5845,227.5943,15558.0
2023-05-19 11:20:00,231.65,231.82,231.22,231.23,12248.0,227.6828,227.8499,227.2602,227.27,12248.0
2023-05-19 11:30:00,231.13,231.27,230.56,230.63,5100.0,227.1717,227.3093,226.6115,226.6803,5100.0
2023-05-19 11:40:00,230.64,231.62,230.55,231.53,11167.0,226.6901,227.6533,226.6016,227.5649,11167.0
2023-05-19 11:50:00,231.53,231.66,231.37,231.47,8553.0,227.5649,227.6926,227.4076,227.5059,8553.0
2023-05-19 12:00:00,231.52,231.64,231.23,231.45,9093.0,227.555,227.673,227.27,227.4862,9093.0
2023-05-19 12:10:00,231.46,231.74,231.1,231.1,10658.0,227.4961,227.7713,227.1422,227.1422,10658.0
2023-05-19 12:20:00,231.31,231.47,230.96,230.96,8455.0,227.3486,227.5059,227.0046,227.0046,8455.0
2023-05-19 12:30:00,230.84,230.84,230.39,230.81,5493.0,226.8867,226.8867,226.4444,226.8572,5493.0
2023-05-19 12:40:00,230.82,231.24,230.77,231.23,6041.0,226.867,227.2798,226.8179,227.27,6041.0
2023-05-19 12:50:00,231.3,231.5,231.23,231.43,6689.0,227.3388,227.5354,227.27,227.4666,6689.0
2023-05-19 13:00:00,231.42,231.83,231.31,231.72,7782.0,227.4567,227.8597,227.3486,227.7516,7782.0
2023-05-19 13:10:00,231.66,231.8,231.36,231.8,5486.0,227.6926,227.8302,227.3978,227.8302,5486.0
2023-05-19 13:20:00,231.77,231.82,231.49,231.56,6422.0,227.8007,227.8499,227.5255,227.5943,6422.0
2023-05-19 13:30:00,231.56,231.97,231.56,231.88,5711.0,227.5943,227.9973,227.5943,227.9089,5711.0
2023-05-19 13:40:00,231.95,231.95,231.46,231.55,6630.0,227.9777,227.9777,227.4961,227.5845,6630.0
2023-05-19 13:50:00,231.69,231.84,231.61,231.67,4863.0,227.7221,227.8695,227.6435,227.7025,4863.0
2023-05-19 14:00:00,231.68,231.86,231.5,231.74,9573.0,227.7123,227.8892,227.5354,227.7713,9573.0
2023-05-19 14:10:00,231.69,231.75,231.38,231.63,9424.0,227.7221,227.7811,227.4174,227.6631,9424.0
2023-05-19 14:20:00,231.6,231.83,231.52,231.6,12659.0,227.6337,227.8597,227.555,227.6337,12659.0
2023-05-19 14:30:00,231.57,232.05,231.54,231.87,6938.0,227.6042,228.076,227.5747,227.899,6938.0
2023-05-19 14:40:00,231.83,232.41,231.83,232.13,6120.0,227.8597,228.4298,227.8597,228.1546,6120.0
2023-05-19 14:50:00,232.34,232.64,232.17,232.51,8279.0,228.361,228.6558,228.1939,228.5281,8279.0
2023-05-19 15:00:00,232.45,232.59,232.17,232.18,5940.0,228.4691,228.6067,228.1939,228.2037,5940.0
2023-05-19 15:10:00,232.2,232.4,232.02,232.03,8688.0,228.2234,228.42,228.0465,228.0563,8688.0
2023-05-19 15:20:00,231.97,232.07,231.85,231.91,11511.0,227.9973,228.0956,227.8794,227.9384,11511.0
2023-05-19 15:30:00,231.91,232.14,231.74,232.06,14885.0,227.9384,228.1644,227.7713,228.0858,14885.0
2023-05-19 15:40:00,232.05,232.51,232.05,232.46,20125.0,228.076,228.5281,228.076,228.4789,20125.0
2023-05-19 15:50:00,232.42,233.05,232.31,232.77,100505.0,228.4396,229.0588,228.3315,228.7836,100505.0
2023-05-22 09:30:00,233.16,234.14,233.03,234.03,12214.0,229.1669,230.1302,229.0392,230.022,12214.0
2023-05-22 09:40:00,233.84,234.07,232.9,233.01,6504.0,229.8353,230.0614,228.9114,229.0195,6504.0
2023-05-22 09:50:00,233.09,233.17,232.45,232.77,9276.0,229.0981,229.1768,228.4691,228.7836,9276.0
2023-05-22 10:00:00,232.76,232.76,231.52,231.52,7842.0,228.7738,228.7738,227.555,227.555,7842.0
2023-05-22 10:10:00,231.82,232.83,231.81,232.8,14696.0,227.8499,228.8426,227.8401,228.8131,14696.0
2023-05-22 10:20:00,232.86,232.95,232.53,232.95,16280.0,228.8721,228.9605,228.5477,228.9605,16280.0
2023-05-22 10:30:00,232.93,233.01,232.68,232.76,10089.0,228.9409,229.0195,228.6952,228.7738,10089.0
2023-05-22 10:40:00,232.56,232.65,231.86,232.01,6942.0,228.5772,228.6657,227.8892,228.0366,6942.0
2023-05-22 10:50:00,232.01,232.47,231.9,232.45,11115.0,228.0366,228.4888,227.9285,228.4691,11115.0
2023-05-22 11:00:00,232.41,232.81,232.37,232.7,8054.0,228.4298,228.8229,228.3905,228.7148,8054.0
2023-05-22 11:10:00,232.69,232.74,232.53,232.54,9179.0,228.705,228.7541,228.5477,228.5576,9179.0
2023-05-22 11:20:00,232.54,232.85,232.52,232.76,7797.0,228.5576,228.8623,228.5379,228.7738,7797.0
2023-05-22 11:30:00,232.81,232.94,232.41,232.62,16592.0,228.8229,228.9507,228.4298,228.6362,16592.0
2023-05-22 11:40:00,232.55,232.67,232.42,232.58,7499.0,228.5674,228.6853,228.4396,228.5969,7499.0
2023-05-22 11:50:00,232.56,232.9,232.53,232.77,7272.0,228.5772,228.9114,228.5477,228.7836,7272.0
2023-05-22 12:00:00,232.8,232.96,232.5,232.76,16649.0,228.8131,228.9704,228.5182,228.7738,16649.0
2023-05-22 12:10:00,232.88,232.99,232.76,232.78,4782.0,228.8917,228.9999,228.7738,228.7935,4782.0
2023-05-22 12:20:00,232.77,232.96,232.63,232.84,6433.0,228.7836,228.9704,228.646,228.8524,6433.0
2023-05-22 12:30:00,232.81,232.91,232.51,232.51,3720.0,228.8229,228.9212,228.5281,228.5281,3720.0
2023-05-22 12:40:00,232.36,232.52,232.18,232.51,8215.0,228.3806,228.5379,228.2037,228.5281,8215.0
2023-05-22 12:50:00,232.57,232.8,232.54,232.8,2892.0,228.587,228.8131,228.5576,228.8131,2892.0
2023-05-22 13:00:00,232.81,233.06,232.78,232.99,10973.0,228.8229,229.0687,228.7935,228.9999,10973.0
2023-05-22 13:10:00,232.99,232.99,232.46,232.55,7409.0,228.9999,228.9999,228.4789,228.5674,7409.0
2023-05-22 13:20:00,232.5,232.8,232.46,232.51,10416.0,228.5182,228.8131,228.4789,228.5281,10416.0
2023-05-22 13:30:00,232.47,232.63,232.39,232.63,9892.0,228.4888,228.646,228.4101,228.646,9892.0
2023-05-22 13:40:00,232.64,232.84,232.45,232.84,9577.0,228.6558,228.8524,228.4691,228.8524,9577.0
2023-05-22 13:50:00,232.78,232.78,232.27,232.34,8975.0,228.7935,228.7935,228.2922,228.361,8975.0
2023-05-22 14:00:00,232.29,232.44,232.22,232.36,6917.0,228.3118,228.4593,228.243,228.3806,6917.0
2023-05-22 14:10:00,232.34,232.55,232.17,232.43,8342.0,228.361,228.5674,228.1939,228.4494,8342.0
2023-05-22 14:20:00,232.43,232.53,232.19,232.5,4400.0,228.4494,228.5477,228.2136,228.5182,4400.0
2023-05-22 14:30:00,232.56,232.74,232.49,232.61,3214.0,228.5772,228.7541,228.5084,228.6264,3214.0
2023-05-22 14:40:00,232.62,232.85,232.59,232.78,6929.0,228.6362,228.8623,228.6067,228.7935,6929.0
2023-05-22 14:50:00,232.81,233.41,232.59,232.72,12319.0,228.8229,229.4127,228.6067,228.7345,12319.0
2023-05-22 15:00:00,232.82,232.84,232.48,232.49,4902.0,228.8328,228.8524,228.4986,228.5084,4902.0
2023-05-22 15:10:00,232.51,232.6,232.25,232.34,9249.0,228.5281,228.6165,228.2725,228.361,9249.0
2023-05-22 15:20:00,232.34,232.34,231.59,231.73,9010.0,228.361,228.361,227.6238,227.7614,9010.0
2023-05-22 15:30:00,231.68,231.69,231.36,231.37,12957.0,227.7123,227.7221,227.3978,227.4076,12957.0
2023-05-22 15:40:00,231.38,231.45,230.99,230.99,16802.0,227.4174,227.4862,227.0341,227.0341,16802.0
2023-05-22 15:50:00,231.0,231.26,230.62,230.69,115057.0,227.0439,227.2995,226.6704,226.7392,115057.0
2023-05-23 09:30:00,229.27,229.81,228.97,229.32,19176.0,225.3436,225.8743,225.0487,225.3927,19176.0
2023-05-23 09:40:00,229.52,230.94,229.34,230.94,18654.0,225.5893,226.985,225.4124,226.985,18654.0
2023-05-23 09:50:00,230.84,231.2,230.44,230.55,19083.0,226.8867,227.2405,226.4935,226.6016,19083.0
2023-05-23 10:00:00,230.69,230.85,230.27,230.55,8878.0,226.7392,226.8965,226.3264,226.6016,8878.0
2023-05-23 10:10:00,230.46,230.7,229.78,230.25,9733.0,226.5132,226.7491,225.8448,226.3068,9733.0
2023-05-23 10:20:00,230.28,230.82,230.25,230.7,8237.0,226.3363,226.867,226.3068,226.7491,8237.0
2023-05-23 10:30:00,230.61,231.25,230.43,230.93,20695.0,226.6606,227.2897,226.4837,226.9751,20695.0
2023-05-23 10:40:00,230.87,230.87,230.15,230.23,8138.0,226.9162,226.9162,226.2085,226.2871,8138.0
2023-05-23 10:50:00,230.21,230.21,229.57,229.63,6888.0,226.2675,226.2675,225.6384,225.6974,6888.0
2023-05-23 11:00:00,229.56,230.18,229.55,229.91,13704.0,225.6286,226.238,225.6188,225.9726,13704.0
2023-05-23 11:10:00,229.91,229.97,229.58,229.79,10202.0,225.9726,226.0316,225.6483,225.8547,10202.0
2023-05-23 11:20:00,229.79,230.21,229.79,230.16,8826.0,225.8547,226.2675,225.8547,226.2183,8826.0
2023-05-23 11:30:00,230.21,230.31,229.85,230.22,10935.0,226.2675,226.3658,225.9136,226.2773,10935.0
2023-05-23 11:40:00,230.26,230.59,230.22,230.23,10359.0,226.3166,226.641,226.2773,226.2871,10359.0
2023-05-23 11:50:00,230.3,230.51,229.95,229.96,11730.0,226.3559,226.5623,226.0119,226.0217,11730.0
2023-05-23 12:00:00,230.01,230.14,229.77,230.0,19294.0,226.0709,226.1987,225.835,226.0611,19294.0
2023-05-23 12:10:00,230.01,230.1,229.72,229.86,9433.0,226.0709,226.1593,225.7859,225.9235,9433.0
2023-05-23 12:20:00,229.86,230.05,229.64,229.64,14715.0,225.9235,226.1102,225.7072,225.7072,14715.0
2023-05-23 12:30:00,229.66,229.94,228.98,229.32,22465.0,225.7269,226.0021,225.0585,225.3927,22465.0
2023-05-23 12:40:00,229.38,229.38,228.53,228.66,15617.0,225.4517,225.4517,224.6162,224.744,15617.0
2023-05-23 12:50:00,228.78,229.15,228.67,228.71,11599.0,224.862,225.2256,224.7538,224.7932,11599.0
2023-05-23 13:00:00,228.82,229.23,228.72,229.23,7533.0,224.9013,225.3042,224.803,225.3042,7533.0
2023-05-23 13:10:00,229.12,229.33,229.11,229.27,6581.0,225.1961,225.4025,225.1863,225.3436,6581.0
2023-05-23 13:20:00,229.26,229.42,228.58,228.66,7517.0,225.3337,225.491,224.6654,224.744,7517.0
2023-05-23 13:30:00,228.53,228.53,227.94,228.17,12033.0,224.6162,224.6162,224.0363,224.2624,12033.0
2023-05-23 13:40:00,228.19,228.3,227.62,227.62,23868.0,224.2821,224.3902,223.7218,223.7218,23868.0
2023-05-23 13:50:00,227.64,227.64,227.14,227.38,11913.0,223.7415,223.7415,223.25,223.4859,11913.0
2023-05-23 14:00:00,227.38,227.7,227.3,227.34,9957.0,223.4859,223.8005,223.4073,223.4466,9957.0
2023-05-23 14:10:00,227.34,227.35,226.75,226.86,9629.0,223.4466,223.4564,222.8667,222.9748,9629.0
2023-05-23 14:20:00,226.75,226.81,226.09,226.59,8085.0,222.8667,222.9257,222.218,222.7095,8085.0
2023-05-23 14:30:00,226.58,227.06,226.58,226.85,8025.0,222.6996,223.1714,222.6996,222.965,8025.0
2023-05-23 14:40:00,226.88,226.98,226.55,226.89,8736.0,222.9945,223.0928,222.6701,223.0043,8736.0
2023-05-23 14:50:00,226.96,227.26,226.94,227.25,12603.0,223.0731,223.368,223.0535,223.3582,12603.0
2023-05-23 15:00:00,227.23,227.25,226.86,227.2,10821.0,223.3385,223.3582,222.9748,223.309,10821.0
2023-05-23 15:10:00,227.16,227.37,226.9,226.9,8419.0,223.2697,223.4761,223.0142,223.0142,8419.0
2023-05-23 15:20:00,226.88,227.72,226.87,227.72,13317.0,222.9945,223.8201,222.9847,223.8201,13317.0
2023-05-23 15:30:00,227.72,227.88,227.5,227.69,35471.0,223.8201,223.9774,223.6039,223.7906,35471.0
2023-05-23 15:40:00,227.65,227.86,227.52,227.78,21582.0,223.7513,223.9577,223.6235,223.8791,21582.0
2023-05-23 15:50:00,227.72,227.88,226.88,227.06,124006.0,223.8201,223.9774,222.9945,223.1714,124006.0
2023-05-24 09:30:00,230.6,230.74,227.62,228.55,63876.0,226.6508,226.7884,223.7218,224.6359,63876.0
2023-05-24 09:40:00,228.89,229.54,227.8,228.76,30551.0,224.9701,225.6089,223.8987,224.8423,30551.0
2023-05-24 09:50:00,228.72,228.83,228.23,228.52,18702.0,224.803,224.9111,224.3214,224.6064,18702.0
2023-05-24 10:00:00,228.59,229.11,228.29,228.34,22746.0,224.6752,225.1863,224.3803,224.4295,22746.0
2023-05-24 10:10:00,228.36,228.36,227.17,227.33,33415.0,224.4491,224.4491,223.2795,223.4368,33415.0
2023-05-24 10:20:00,227.41,227.55,226.22,227.26,26861.0,223.5154,223.653,222.3458,223.368,26861.0
2023-05-24 10:30:00,227.25,228.13,227.25,228.08,19051.0,223.3582,224.2231,223.3582,224.1739,19051.0
2023-05-24 10:40:00,228.09,228.48,227.58,227.58,16812.0,224.1838,224.5671,223.6825,223.6825,16812.0
2023-05-24 10:50:00,227.58,227.94,227.43,227.79,10380.0,223.6825,224.0363,223.5351,223.8889,10380.0
2023-05-24 11:00:00,227.75,227.92,227.48,227.69,9610.0,223.8496,224.0167,223.5842,223.7906,9610.0
2023-05-24 11:10:00,227.75,228.19,227.5,228.18,20144.0,223.8496,224.2821,223.6039,224.2722,20144.0
2023-05-24 11:20:00,228.21,229.22,228.21,228.47,37313.0,224.3017,225.2944,224.3017,224.5573,37313.0
2023-05-24 11:30:00,228.41,228.68,228.14,228.34,14286.0,224.4983,224.7637,224.2329,224.4295,14286.0
2023-05-24 11:40:00,228.37,228.43,227.58,227.81,11804.0,224.459,224.5179,223.6825,223.9086,11804.0
2023-05-24 11:50:00,227.84,228.03,227.67,227.74,6058.0,223.9381,224.1248,223.771,223.8398,6058.0
2023-05-24 12:00:00,227.83,228.01,227.72,227.83,8204.0,223.9282,224.1051,223.8201,223.9282,8204.0
2023-05-24 12:10:00,227.78,227.78,227.29,227.35,8758.0,223.8791,223.8791,223.3975,223.4564,8758.0
2023-05-24 12:20:00,227.43,227.79,227.23,227.57,6067.0,223.5351,223.8889,223.3385,223.6727,6067.0
2023-05-24 12:30:00,227.69,228.02,227.6,227.92,6785.0,223.7906,224.115,223.7022,224.0167,6785.0
2023-05-24 12:40:00,227.98,228.03,227.79,227.97,6331.0,224.0757,224.1248,223.8889,224.0658,6331.0
2023-05-24 12:50:00,228.01,228.08,227.83,228.0,7527.0,224.1051,224.1739,223.9282,224.0953,7527.0
2023-05-24 13:00:00,227.96,228.03,227.73,227.81,7243.0,224.056,224.1248,223.8299,223.9086,7243.0
2023-05-24 13:10:00,227.89,227.96,227.5,227.96,5418.0,223.9872,224.056,223.6039,224.056,5418.0
2023-05-24 13:20:00,228.01,228.41,227.96,228.1,7361.0,224.1051,224.4983,224.056,224.1936,7361.0
2023-05-24 13:30:00,228.05,228.48,228.03,228.41,4152.0,224.1445,224.5671,224.1248,224.4983,4152.0
2023-05-24 13:40:00,228.42,228.55,227.9,228.1,14983.0,224.5081,224.6359,223.997,224.1936,14983.0
2023-05-24 13:50:00,228.19,228.33,228.01,228.19,7030.0,224.2821,224.4197,224.1051,224.2821,7030.0
2023-05-24 14:00:00,228.25,228.4,227.94,228.02,11350.0,224.341,224.4885,224.0363,224.115,11350.0
2023-05-24 14:10:00,228.03,228.12,227.81,227.9,7710.0,224.1248,224.2133,223.9086,223.997,7710.0
2023-05-24 14:20:00,227.9,227.94,227.73,227.86,6171.0,223.997,224.0363,223.8299,223.9577,6171.0
2023-05-24 14:30:00,227.89,228.3,227.64,228.3,12552.0,223.9872,224.3902,223.7415,224.3902,12552.0
2023-05-24 14:40:00,228.37,228.64,228.27,228.3,11981.0,224.459,224.7244,224.3607,224.3902,11981.0
2023-05-24 14:50:00,228.33,228.33,227.73,228.0,13038.0,224.4197,224.4197,223.8299,224.0953,13038.0
2023-05-24 15:00:00,228.0,228.07,227.77,227.92,12147.0,224.0953,224.1641,223.8693,224.0167,12147.0
2023-05-24 15:10:00,227.94,229.11,227.94,229.02,12520.0,224.0363,225.1863,224.0363,225.0978,12520.0
2023-05-24 15:20:00,229.02,229.55,228.94,229.36,15708.0,225.0978,225.6188,225.0192,225.432,15708.0
2023-05-24 15:30:00,229.31,229.88,229.16,229.45,22271.0,225.3829,225.9431,225.2354,225.5205,22271.0
2023-05-24 15:40:00,229.39,229.45,228.92,229.17,21428.0,225.4615,225.5205,224.9996,225.2453,21428.0
2023-05-24 15:50:00,228.97,229.13,228.35,228.8,81011.0,225.0487,225.206,224.4393,224.8816,81011.0
2023-05-25 09:30:00,229.0,229.4,227.83,228.45,17270.0,225.0782,225.4713,223.9282,224.5376,17270.0
2023-05-25 09:40:00,228.57,228.95,228.1,228.64,7720.0,224.6556,225.029,224.1936,224.7244,7720.0
2023-05-25 09:50:00,228.41,228.44,228.0,228.27,5889.0,224.4983,224.5278,224.0953,224.3607,5889.0
2023-05-25 10:00:00,228.19,228.41,226.67,226.67,9815.0,224.2821,224.4983,222.7881,222.7881,9815.0
2023-05-25 10:10:00,226.75,226.75,225.92,226.05,13318.0,222.8667,222.8667,222.0509,222.1787,13318.0
2023-05-25 10:20:00,225.95,226.24,225.59,226.17,9846.0,222.0804,222.3655,221.7266,222.2967,9846.0
2023-05-25 10:30:00,226.14,226.17,225.57,225.8,9942.0,222.2672,222.2967,221.7069,221.933,9942.0
2023-05-25 10:40:00,225.82,225.98,225.64,225.71,9647.0,221.9526,222.1099,221.7757,221.8445,9647.0
2023-05-25 10:50:00,225.73,225.73,225.12,225.24,10179.0,221.8642,221.8642,221.2646,221.3826,10179.0
2023-05-25 11:00:00,225.39,225.54,225.24,225.51,11980.0,221.53,221.6774,221.3826,221.648,11980.0
2023-05-25 11:10:00,225.49,225.85,225.19,225.22,28061.0,221.6283,221.9821,221.3334,221.3629,28061.0
2023-05-25 11:20:00,225.22,225.26,224.35,224.35,9478.0,221.3629,221.4022,220.5078,220.5078,9478.0
2023-05-25 11:30:00,224.23,224.25,223.73,223.73,9048.0,220.3899,220.4095,219.8984,219.8984,9048.0
2023-05-25 11:40:00,223.75,223.83,223.28,223.58,21890.0,219.9181,219.9967,219.4561,219.751,21890.0
2023-05-25 11:50:00,223.51,223.99,223.34,223.87,16099.0,219.6822,220.154,219.5151,220.036,16099.0
2023-05-25 12:00:00,223.87,224.26,223.79,223.9,11146.0,220.036,220.4194,219.9574,220.0655,11146.0
2023-05-25 12:10:00,223.97,224.72,223.97,224.72,7007.0,220.1343,220.8715,220.1343,220.8715,7007.0
2023-05-25 12:20:00,224.69,224.91,224.4,224.75,5755.0,220.842,221.0582,220.557,220.901,5755.0
2023-05-25 12:30:00,224.84,225.0,224.55,224.99,10587.0,220.9894,221.1467,220.7044,221.1369,10587.0
2023-05-25 12:40:00,225.03,225.24,224.83,225.24,10970.0,221.1762,221.3826,220.9796,221.3826,10970.0
2023-05-25 12:50:00,225.26,225.55,225.16,225.16,6535.0,221.4022,221.6873,221.304,221.304,6535.0
2023-05-25 13:00:00,225.22,225.38,224.91,225.34,10910.0,221.3629,221.5202,221.0582,221.4809,10910.0
2023-05-25 13:10:00,225.36,225.9,225.35,225.8,6483.0,221.5005,222.0313,221.4907,221.933,6483.0
2023-05-25 13:20:00,225.8,226.26,225.8,226.2,10402.0,221.933,222.3851,221.933,222.3261,10402.0
2023-05-25 13:30:00,226.14,226.14,225.25,225.25,11379.0,222.2672,222.2672,221.3924,221.3924,11379.0
2023-05-25 13:40:00,225.3,225.3,224.76,225.06,7786.0,221.4416,221.4416,220.9108,221.2057,7786.0
2023-05-25 13:50:00,225.14,225.14,224.77,225.03,5833.0,221.2843,221.2843,220.9206,221.1762,5833.0
2023-05-25 14:00:00,225.16,225.76,225.02,225.02,8224.0,221.304,221.8937,221.1663,221.1663,8224.0
2023-05-25 14:10:00,225.2,225.92,225.19,225.71,6789.0,221.3433,222.0509,221.3334,221.8445,6789.0
2023-05-25 14:20:00,225.73,225.87,225.45,225.45,5884.0,221.8642,222.0018,221.589,221.589,5884.0
2023-05-25 14:30:00,225.41,225.47,224.74,224.75,5488.0,221.5497,221.6086,220.8911,220.901,5488.0
2023-05-25 14:40:00,224.75,225.03,224.74,224.83,8260.0,220.901,221.1762,220.8911,220.9796,8260.0
2023-05-25 14:50:00,224.77,225.22,224.76,225.22,9404.0,220.9206,221.3629,220.9108,221.3629,9404.0
2023-05-25 15:00:00,225.41,226.14,225.13,226.1,35583.0,221.5497,222.2672,221.2745,222.2279,35583.0
2023-05-25 15:10:00,226.1,226.53,226.1,226.31,15354.0,222.2279,222.6505,222.2279,222.4343,15354.0
2023-05-25 15:20:00,226.28,226.76,226.19,226.7,18110.0,222.4048,222.8765,222.3163,222.8176,18110.0
2023-05-25 15:30:00,226.73,226.96,226.49,226.59,12249.0,222.8471,223.0731,222.6112,222.7095,12249.0
2023-05-25 15:40:00,226.65,226.92,226.58,226.76,24014.0,222.7684,223.0338,222.6996,222.8765,24014.0
2023-05-25 15:50:00,226.72,226.76,226.38,226.48,74789.0,222.8372,222.8765,222.5031,222.6013,74789.0
2023-05-26 09:30:00,226.99,227.96,226.95,227.68,22127.0,223.1026,224.056,223.0633,223.7808,22127.0
2023-05-26 09:40:00,228.03,229.38,228.03,228.96,16897.0,224.1248,225.4517,224.1248,225.0389,16897.0
2023-05-26 09:50:00,228.68,228.68,227.98,227.98,8546.0,224.7637,224.7637,224.0757,224.0757,8546.0
2023-05-26 10:00:00,228.06,228.87,227.74,228.7,11242.0,224.1543,224.9504,223.8398,224.7833,11242.0
2023-05-26 10:10:00,228.66,229.41,228.66,229.26,11698.0,224.744,225.4812,224.744,225.3337,11698.0
2023-05-26 10:20:00,229.25,230.06,229.02,229.96,19292.0,225.3239,226.12,225.0978,226.0217,19292.0
2023-05-26 10:30:00,229.97,229.97,229.52,229.9,17730.0,226.0316,226.0316,225.5893,225.9628,17730.0
2023-05-26 10:40:00,229.89,230.21,229.43,229.47,19951.0,225.9529,226.2675,225.5008,225.5401,19951.0
2023-05-26 10:50:00,229.46,229.74,229.2,229.3,11409.0,225.5303,225.8055,225.2748,225.373,11409.0
2023-05-26 11:00:00,229.35,229.64,229.22,229.42,12404.0,225.4222,225.7072,225.2944,225.491,12404.0
2023-05-26 11:10:00,229.34,229.46,228.02,228.09,16965.0,225.4124,225.5303,224.115,224.1838,16965.0
2023-05-26 11:20:00,228.3,228.33,227.26,227.69,14258.0,224.3902,224.4197,223.368,223.7906,14258.0
2023-05-26 11:30:00,227.89,228.14,227.79,228.1,13861.0,223.9872,224.2329,223.8889,224.1936,13861.0
2023-05-26 11:40:00,228.11,228.5,228.11,228.26,10609.0,224.2034,224.5867,224.2034,224.3509,10609.0
2023-05-26 11:50:00,228.23,228.39,227.91,227.91,5996.0,224.3214,224.4786,224.0069,224.0069,5996.0
2023-05-26 12:00:00,228.02,228.56,228.02,228.56,4922.0,224.115,224.6457,224.115,224.6457,4922.0
2023-05-26 12:10:00,228.63,228.68,228.22,228.49,17695.0,224.7145,224.7637,224.3115,224.5769,17695.0
2023-05-26 12:20:00,228.57,228.96,228.56,228.88,7521.0,224.6556,225.0389,224.6457,224.9602,7521.0
2023-05-26 12:30:00,229.07,229.36,228.99,229.19,6353.0,225.147,225.432,225.0684,225.2649,6353.0
2023-05-26 12:40:00,229.24,229.36,229.04,229.05,7389.0,225.3141,225.432,225.1175,225.1273,7389.0
2023-05-26 12:50:00,229.13,229.25,228.89,228.99,8437.0,225.206,225.3239,224.9701,225.0684,8437.0
2023-05-26 13:00:00,228.9,229.24,228.88,229.17,8646.0,224.9799,225.3141,224.9602,225.2453,8646.0
2023-05-26 13:10:00,229.06,229.31,228.75,228.94,8461.0,225.1372,225.3829,224.8325,225.0192,8461.0
2023-05-26 13:20:00,228.94,229.13,228.89,229.12,4798.0,225.0192,225.206,224.9701,225.1961,4798.0
2023-05-26 13:30:00,229.09,229.21,228.57,228.73,13939.0,225.1666,225.2846,224.6556,224.8128,13939.0
2023-05-26 13:40:00,228.73,228.8,228.54,228.76,11044.0,224.8128,224.8816,224.6261,224.8423,11044.0
2023-05-26 13:50:00,228.77,228.91,228.66,228.84,8214.0,224.8521,224.9897,224.744,224.9209,8214.0
2023-05-26 14:00:00,228.89,229.1,228.62,228.67,11439.0,224.9701,225.1765,224.7047,224.7538,11439.0
2023-05-26 14:10:00,228.7,229.04,228.7,228.97,9595.0,224.7833,225.1175,224.7833,225.0487,9595.0
2023-05-26 14:20:00,228.96,229.14,228.89,229.09,7652.0,225.0389,225.2158,224.9701,225.1666,7652.0
2023-05-26 14:30:00,229.07,229.86,229.05,229.67,11036.0,225.147,225.9235,225.1273,225.7367,11036.0
2023-05-26 14:40:00,229.6,229.89,229.59,229.86,8113.0,225.6679,225.9529,225.6581,225.9235,8113.0
2023-05-26 14:50:00,229.88,230.0,229.69,229.83,10587.0,225.9431,226.0611,225.7564,225.894,10587.0
2023-05-26 15:00:00,229.84,230.33,229.84,230.25,11757.0,225.9038,226.3854,225.9038,226.3068,11757.0
2023-05-26 15:10:00,230.22,230.37,230.12,230.31,13917.0,226.2773,226.4247,226.179,226.3658,13917.0
2023-05-26 15:20:00,230.31,230.35,230.01,230.07,13070.0,226.3658,226.4051,226.0709,226.1299,13070.0
2023-05-26 15:30:00,230.07,230.16,229.74,229.96,21916.0,226.1299,226.2183,225.8055,226.0217,21916.0
2023-05-26 15:40:00,229.9,230.13,229.89,229.95,21969.0,225.9628,226.1888,225.9529,226.0119,21969.0
2023-05-26 15:50:00,229.87,229.91,229.09,229.16,118231.0,225.9333,225.9726,225.1666,225.2354,118231.0
2023-05-30 09:30:00,228.82,230.59,228.82,230.34,24680.0,224.9013,226.641,224.9013,226.3952,24680.0
2023-05-30 09:40:00,230.38,230.81,230.19,230.38,13690.0,226.4346,226.8572,226.2478,226.4346,13690.0
2023-05-30 09:50:00,230.42,230.72,230.36,230.6,7895.0,226.4739,226.7687,226.4149,226.6508,7895.0
2023-05-30 10:00:00,230.49,230.53,229.97,230.42,18919.0,226.5427,226.582,226.0316,226.4739,18919.0
2023-05-30 10:10:00,230.42,230.57,229.93,230.5,24077.0,226.4739,226.6213,225.9923,226.5525,24077.0
2023-05-30 10:20:00,230.58,230.58,227.35,228.37,24602.0,226.6311,226.6311,223.4564,224.459,24602.0
2023-05-30 10:30:00,228.08,228.49,227.79,227.91,9478.0,224.1739,224.5769,223.8889,224.0069,9478.0
2023-05-30 10:40:00,227.85,228.72,227.85,228.15,4970.0,223.9479,224.803,223.9479,224.2427,4970.0
2023-05-30 10:50:00,228.35,228.75,228.04,228.48,82642.0,224.4393,224.8325,224.1346,224.5671,82642.0
2023-05-30 11:00:00,228.45,228.62,228.11,228.2,6714.0,224.5376,224.7047,224.2034,224.2919,6714.0
2023-05-30 11:10:00,228.08,228.18,227.29,227.63,7463.0,224.1739,224.2722,223.3975,223.7316,7463.0
2023-05-30 11:20:00,227.51,227.51,227.0,227.31,4413.0,223.6137,223.6137,223.1124,223.4171,4413.0
2023-05-30 11:30:00,227.33,227.6,227.21,227.55,8756.0,223.4368,223.7022,223.3188,223.653,8756.0
2023-05-30 11:40:00,227.68,227.86,227.56,227.73,6739.0,223.7808,223.9577,223.6628,223.8299,6739.0
2023-05-30 11:50:00,227.57,227.9,227.45,227.88,8364.0,223.6727,223.997,223.5547,223.9774,8364.0
2023-05-30 12:00:00,228.0,228.0,227.45,227.62,3832.0,224.0953,224.0953,223.5547,223.7218,3832.0
2023-05-30 12:10:00,227.76,228.07,227.47,228.04,7366.0,223.8594,224.1641,223.5744,224.1346,7366.0
2023-05-30 12:20:00,228.04,228.18,227.68,228.0,10986.0,224.1346,224.2722,223.7808,224.0953,10986.0
2023-05-30 12:30:00,227.86,227.97,227.11,227.24,7751.0,223.9577,224.0658,223.2206,223.3483,7751.0
2023-05-30 12:40:00,227.13,227.13,226.64,226.87,11112.0,223.2402,223.2402,222.7586,222.9847,11112.0
2023-05-30 12:50:00,226.8,227.64,226.8,227.42,9990.0,222.9159,223.7415,222.9159,223.5252,9990.0
2023-05-30 13:00:00,227.45,227.61,227.19,227.34,9135.0,223.5547,223.712,223.2992,223.4466,9135.0
2023-05-30 13:10:00,227.4,227.54,227.23,227.49,7623.0,223.5056,223.6432,223.3385,223.594,7623.0
2023-05-30 13:20:00,227.49,227.75,227.11,227.28,4970.0,223.594,223.8496,223.2206,223.3876,4970.0
2023-05-30 13:30:00,227.27,227.54,227.0,227.43,6252.0,223.3778,223.6432,223.1124,223.5351,6252.0
2023-05-30 13:40:00,227.42,227.68,227.4,227.61,4718.0,223.5252,223.7808,223.5056,223.712,4718.0
2023-05-30 13:50:00,227.53,227.67,226.97,226.97,8625.0,223.6334,223.771,223.083,223.083,8625.0
2023-05-30 14:00:00,227.13,227.16,226.1,226.21,50791.0,223.2402,223.2697,222.2279,222.336,50791.0
2023-05-30 14:10:00,226.16,226.42,225.98,226.37,19921.0,222.2868,222.5424,222.1099,222.4932,19921.0
2023-05-30 14:20:00,226.37,226.98,226.26,226.9,18443.0,222.4932,223.0928,222.3851,223.0142,18443.0
2023-05-30 14:30:00,226.86,227.3,226.85,227.29,12771.0,222.9748,223.4073,222.965,223.3975,12771.0
2023-05-30 14:40:00,227.34,227.95,227.15,227.15,16644.0,223.4466,224.0462,223.2599,223.2599,16644.0
2023-05-30 14:50:00,227.16,227.59,226.96,227.36,18129.0,223.2697,223.6923,223.0731,223.4663,18129.0
2023-05-30 15:00:00,227.33,227.85,227.26,227.85,7188.0,223.4368,223.9479,223.368,223.9479,7188.0
2023-05-30 15:10:00,227.77,228.55,227.77,228.51,10884.0,223.8693,224.6359,223.8693,224.5966,10884.0
2023-05-30 15:20:00,228.55,228.61,228.27,228.57,12594.0,224.6359,224.6949,224.3607,224.6556,12594.0
2023-05-30 15:30:00,228.54,228.66,228.14,228.33,11564.0,224.6261,224.744,224.2329,224.4197,11564.0
2023-05-30 15:40:00,228.28,228.75,228.25,228.53,24108.0,224.3705,224.8325,224.341,224.6162,24108.0
2023-05-30 15:50:00,228.63,228.7,228.2,228.49,60063.0,224.7145,224.7833,224.2919,224.5769,60063.0
2023-05-31 09:30:00,228.55,228.75,227.02,227.58,22108.0,224.6359,224.8325,223.1321,223.6825,22108.0
2023-05-31 09:40:00,227.76,227.8,226.83,226.89,47100.0,223.8594,223.8987,222.9454,223.0043,47100.0
2023-05-31 09:50:00,226.99,227.06,225.84,226.29,20619.0,223.1026,223.1714,221.9723,222.4146,20619.0
2023-05-31 10:00:00,226.14,226.14,224.5,224.8,14027.0,222.2672,222.2672,220.6553,220.9501,14027.0
2023-05-31 10:10:00,224.67,225.83,224.46,225.38,10965.0,220.8223,221.9625,220.6159,221.5202,10965.0
2023-05-31 10:20:00,225.45,225.51,224.77,224.99,11555.0,221.589,221.648,220.9206,221.1369,11555.0
2023-05-31 10:30:00,224.82,225.05,224.66,225.01,6185.0,220.9698,221.1958,220.8125,221.1565,6185.0
2023-05-31 10:40:00,225.01,225.25,224.78,224.78,5048.0,221.1565,221.3924,220.9305,220.9305,5048.0
2023-05-31 10:50:00,224.69,224.91,224.4,224.63,8159.0,220.842,221.0582,220.557,220.783,8159.0
2023-05-31 11:00:00,224.75,225.14,224.69,224.97,5387.0,220.901,221.2843,220.842,221.1172,5387.0
2023-05-31 11:10:00,224.99,225.19,224.83,225.12,5526.0,221.1369,221.3334,220.9796,221.2646,5526.0
2023-05-31 11:20:00,225.18,226.14,225.18,225.87,6713.0,221.3236,222.2672,221.3236,222.0018,6713.0
2023-05-31 11:30:00,225.94,226.53,225.81,226.37,8174.0,222.0706,222.6505,221.9428,222.4932,8174.0
2023-05-31 11:40:00,226.39,226.63,226.38,226.57,11799.0,222.5129,222.7488,222.5031,222.6898,11799.0
2023-05-31 11:50:00,226.57,227.08,226.37,226.89,6662.0,222.6898,223.1911,222.4932,223.0043,6662.0
2023-05-31 12:00:00,226.9,227.19,226.9,227.02,5792.0,223.0142,223.2992,223.0142,223.1321,5792.0
2023-05-31 12:10:00,227.02,227.11,226.78,227.07,6770.0,223.1321,223.2206,222.8962,223.1812,6770.0
2023-05-31 12:20:00,227.02,227.42,226.95,227.22,10466.0,223.1321,223.5252,223.0633,223.3287,10466.0
2023-05-31 12:30:00,227.24,227.45,227.16,227.38,3690.0,223.3483,223.5547,223.2697,223.4859,3690.0
2023-05-31 12:40:00,227.45,228.05,227.45,227.78,10520.0,223.5547,224.1445,223.5547,223.8791,10520.0
2023-05-31 12:50:00,227.77,227.99,227.28,227.98,7763.0,223.8693,224.0855,223.3876,224.0757,7763.0
2023-05-31 13:00:00,228.01,228.2,227.9,228.15,4584.0,224.1051,224.2919,223.997,224.2427,4584.0
2023-05-31 13:10:00,228.16,228.19,227.74,227.8,8237.0,224.2526,224.2821,223.8398,223.8987,8237.0
2023-05-31 13:20:00,227.75,227.94,227.71,227.94,2958.0,223.8496,224.0363,223.8103,224.0363,2958.0
2023-05-31 13:30:00,228.02,228.08,227.4,227.82,8428.0,224.115,224.1739,223.5056,223.9184,8428.0
2023-05-31 13:40:00,227.81,227.96,227.23,227.25,9039.0,223.9086,224.056,223.3385,223.3582,9039.0
2023-05-31 13:50:00,227.26,228.15,227.26,228.15,3756.0,223.368,224.2427,223.368,224.2427,3756.0
2023-05-31 14:00:00,228.22,228.23,227.84,227.92,12713.0,224.3115,224.3214,223.9381,224.0167,12713.0
2023-05-31 14:10:00,227.88,228.09,227.67,227.69,9222.0,223.9774,224.1838,223.771,223.7906,9222.0
2023-05-31 14:20:00,227.64,227.94,227.6,227.88,4692.0,223.7415,224.0363,223.7022,223.9774,4692.0
2023-05-31 14:30:00,227.86,228.11,227.8,227.94,8365.0,223.9577,224.2034,223.8987,224.0363,8365.0
2023-05-31 14:40:00,227.95,228.04,227.62,227.76,10116.0,224.0462,224.1346,223.7218,223.8594,10116.0
2023-05-31 14:50:00,227.69,227.69,227.33,227.46,7817.0,223.7906,223.7906,223.4368,223.5646,7817.0
2023-05-31 15:00:00,227.51,227.54,227.28,227.43,4814.0,223.6137,223.6432,223.3876,223.5351,4814.0
2023-05-31 15:10:00,227.38,227.5,227.14,227.14,6847.0,223.4859,223.6039,223.25,223.25,6847.0
2023-05-31 15:20:00,227.1,227.5,227.02,227.39,14680.0,223.2107,223.6039,223.1321,223.4958,14680.0
2023-05-31 15:30:00,227.35,227.54,227.26,227.53,47298.0,223.4564,223.6432,223.368,223.6334,47298.0
2023-05-31 15:40:00,227.55,228.37,227.55,228.07,28007.0,223.653,224.459,223.653,224.1641,28007.0
2023-05-31 15:50:00,228.0,228.0,227.55,227.76,89651.0,224.0953,224.0953,223.653,223.8594,89651.0
2023-06-01 09:30:00,227.78,229.63,227.78,228.61,18838.0,223.8791,225.6974,223.8791,224.6949,18838.0
2023-06-01 09:40:00,228.55,228.74,227.37,227.62,19977.0,224.6359,224.8226,223.4761,223.7218,19977.0
2023-06-01 09:50:00,227.9,227.9,227.2,227.8,6867.0,223.997,223.997,223.309,223.8987,6867.0
2023-06-01 10:00:00,227.92,229.42,227.76,229.42,24529.0,224.0167,225.491,223.8594,225.491,24529.0
2023-06-01 10:10:00,229.32,229.75,228.9,228.94,31845.0,225.3927,225.8153,224.9799,225.0192,31845.0
2023-06-01 10:20:00,228.96,229.67,228.83,229.52,10140.0,225.0389,225.7367,224.9111,225.5893,10140.0
2023-06-01 10:30:00,229.58,230.29,229.57,230.03,8257.0,225.6483,226.3461,225.6384,226.0905,8257.0
2023-06-01 10:40:00,230.09,231.26,230.09,230.73,14028.0,226.1495,227.2995,226.1495,226.7786,14028.0
2023-06-01 10:50:00,230.9,230.99,230.33,230.37,15422.0,226.9456,227.0341,226.3854,226.4247,15422.0
2023-06-01 11:00:00,230.35,230.71,230.19,230.45,15593.0,226.4051,226.7589,226.2478,226.5034,15593.0
2023-06-01 11:10:00,230.49,230.68,230.32,230.34,6050.0,226.5427,226.7294,226.3756,226.3952,6050.0
2023-06-01 11:20:00,230.29,230.92,230.29,230.81,11750.0,226.3461,226.9653,226.3461,226.8572,11750.0
2023-06-01 11:30:00,230.95,231.68,230.83,231.43,21734.0,226.9948,227.7123,226.8768,227.4666,21734.0
2023-06-01 11:40:00,231.45,231.92,231.36,231.79,7449.0,227.4862,227.9482,227.3978,227.8204,7449.0
2023-06-01 11:50:00,231.69,232.23,231.69,231.86,25784.0,227.7221,228.2529,227.7221,227.8892,25784.0
2023-06-01 12:00:00,231.74,231.94,231.53,231.59,13900.0,227.7713,227.9678,227.5649,227.6238,13900.0
2023-06-01 12:10:00,231.57,232.21,231.34,231.96,41533.0,227.6042,228.2332,227.3781,227.9875,41533.0
2023-06-01 12:20:00,231.96,232.51,231.95,232.51,7157.0,227.9875,228.5281,227.9777,228.5281,7157.0
2023-06-01 12:30:00,232.57,232.74,232.31,232.49,8230.0,228.587,228.7541,228.3315,228.5084,8230.0
2023-06-01 12:40:00,232.33,232.39,232.1,232.34,8123.0,228.3512,228.4101,228.1251,228.361,8123.0
2023-06-01 12:50:00,232.34,232.45,232.19,232.35,8519.0,228.361,228.4691,228.2136,228.3708,8519.0
2023-06-01 13:00:00,232.25,232.52,232.08,232.46,30180.0,228.2725,228.5379,228.1054,228.4789,30180.0
2023-06-01 13:10:00,232.45,232.64,232.37,232.55,25043.0,228.4691,228.6558,228.3905,228.5674,25043.0
2023-06-01 13:20:00,232.51,232.8,232.25,232.49,8595.0,228.5281,228.8131,228.2725,228.5084,8595.0
2023-06-01 13:30:00,232.49,232.99,232.39,232.86,8892.0,228.5084,228.9999,228.4101,228.8721,8892.0
2023-06-01 13:40:00,232.89,233.5,232.87,233.48,13108.0,228.9016,229.5011,228.8819,229.4815,13108.0
2023-06-01 13:50:00,233.51,234.18,233.51,233.79,55830.0,229.5109,230.1695,229.5109,229.7862,55830.0
2023-06-01 14:00:00,233.79,234.66,233.4,233.81,58818.0,229.7862,230.6413,229.4028,229.8058,58818.0
2023-06-01 14:10:00,233.76,233.76,233.04,233.04,11962.0,229.7567,229.7567,229.049,229.049,11962.0
2023-06-01 14:20:00,233.17,233.53,233.17,233.26,9743.0,229.1768,229.5306,229.1768,229.2652,9743.0
2023-06-01 14:30:00,233.28,234.09,233.27,233.63,34931.0,229.2849,230.081,229.2751,229.6289,34931.0
2023-06-01 14:40:00,233.52,233.96,233.48,233.96,11922.0,229.5208,229.9532,229.4815,229.9532,11922.0
2023-06-01 14:50:00,234.01,234.39,233.97,234.39,9462.0,230.0024,230.3759,229.9631,230.3759,9462.0
2023-06-01 15:00:00,234.45,234.46,234.22,234.43,10518.0,230.4349,230.4447,230.2088,230.4152,10518.0
2023-06-01 15:10:00,234.47,234.55,234.23,234.4,18849.0,230.4545,230.5331,230.2186,230.3857,18849.0
2023-06-01 15:20:00,234.36,235.0,234.32,234.71,24381.0,230.3464,230.9754,230.3071,230.6904,24381.0
2023-06-01 15:30:00,234.75,234.8,234.2,234.39,36319.0,230.7297,230.7789,230.1891,230.3759,36319.0
2023-06-01 15:40:00,234.39,234.78,234.15,234.63,45661.0,230.3759,230.7592,230.14,230.6118,45661.0
2023-06-01 15:50:00,234.62,235.2,234.18,234.82,165356.0,230.6019,231.172,230.1695,230.7985,165356.0
2023-06-02 09:30:00,237.04,241.26,236.94,240.38,79803.0,232.9805,237.1282,232.8822,236.2633,79803.0
2023-06-02 09:40:00,240.36,242.84,240.36,241.86,109322.0,236.2436,238.6812,236.2436,237.7179,109322.0
2023-06-02 09:50:00,242.06,242.15,240.4,240.4,30652.0,237.9145,238.003,236.283,236.283,30652.0
2023-06-02 10:00:00,240.4,241.72,239.4,241.1,29854.0,236.283,237.5803,235.3001,236.971,29854.0
2023-06-02 10:10:00,241.52,241.6,240.4,240.48,14072.0,237.3838,237.4624,236.283,236.3616,14072.0
2023-06-02 10:20:00,240.51,240.51,239.76,239.84,15381.0,236.3911,236.3911,235.6539,235.7325,15381.0
2023-06-02 10:30:00,239.93,239.99,238.88,239.41,16901.0,235.821,235.88,234.789,235.3099,16901.0
2023-06-02 10:40:00,239.43,240.45,239.11,240.45,19355.0,235.3296,236.3321,235.015,236.3321,19355.0
2023-06-02 10:50:00,240.47,240.65,239.76,239.83,17952.0,236.3518,236.5287,235.6539,235.7227,17952.0
2023-06-02 11:00:00,239.97,241.22,239.9,241.16,18743.0,235.8603,237.0889,235.7915,237.0299,18743.0
2023-06-02 11:10:00,241.01,241.22,240.84,241.01,16911.0,236.8825,237.0889,236.7154,236.8825,16911.0
2023-06-02 11:20:00,241.01,241.94,240.91,241.93,39893.0,236.8825,237.7966,236.7842,237.7868,39893.0
2023-06-02 11:30:00,241.91,242.03,241.52,241.52,33662.0,237.7671,237.885,237.3838,237.3838,33662.0
2023-06-02 11:40:00,241.43,241.81,241.26,241.4,10806.0,237.2953,237.6688,237.1282,237.2658,10806.0
2023-06-02 11:50:00,241.34,241.88,241.27,241.82,10879.0,237.2069,237.7376,237.1381,237.6786,10879.0
2023-06-02 12:00:00,241.84,241.9,240.95,241.43,10008.0,237.6983,237.7573,236.8235,237.2953,10008.0
2023-06-02 12:10:00,241.42,241.57,241.18,241.4,11813.0,237.2855,237.4329,237.0496,237.2658,11813.0
2023-06-02 12:20:00,241.33,241.59,241.28,241.51,11110.0,237.197,237.4526,237.1479,237.3739,11110.0
2023-06-02 12:30:00,241.52,241.69,241.25,241.25,11214.0,237.3838,237.5509,237.1184,237.1184,11214.0
2023-06-02 12:40:00,241.27,241.33,240.81,241.26,20354.0,237.1381,237.197,236.6859,237.1282,20354.0
2023-06-02 12:50:00,241.17,241.57,241.16,241.43,11942.0,237.0398,237.4329,237.0299,237.2953,11942.0
2023-06-02 13:00:00,241.46,241.64,241.45,241.46,12160.0,237.3248,237.5017,237.315,237.3248,12160.0
2023-06-02 13:10:00,241.44,241.5,241.14,241.28,12872.0,237.3051,237.3641,237.0103,237.1479,12872.0
2023-06-02 13:20:00,241.28,241.93,241.27,241.89,13785.0,237.1479,237.7868,237.1381,237.7474,13785.0
2023-06-02 13:30:00,241.84,241.9,241.65,241.87,11413.0,237.6983,237.7573,237.5115,237.7278,11413.0
2023-06-02 13:40:00,241.87,241.87,241.41,241.7,15299.0,237.7278,237.7278,237.2757,237.5607,15299.0
2023-06-02 13:50:00,241.69,241.91,241.6,241.84,19838.0,237.5509,237.7671,237.4624,237.6983,19838.0
2023-06-02 14:00:00,241.84,241.88,241.53,241.6,15004.0,237.6983,237.7376,237.3936,237.4624,15004.0
2023-06-02 14:10:00,241.62,241.62,241.4,241.61,17221.0,237.4821,237.4821,237.2658,237.4722,17221.0
2023-06-02 14:20:00,241.58,241.72,241.5,241.59,13926.0,237.4427,237.5803,237.3641,237.4526,13926.0
2023-06-02 14:30:00,241.59,241.77,241.55,241.71,11310.0,237.4526,237.6295,237.4133,237.5705,11310.0
2023-06-02 14:40:00,241.7,241.78,241.64,241.67,19299.0,237.5607,237.6393,237.5017,237.5312,19299.0
2023-06-02 14:50:00,241.67,241.82,241.62,241.82,16020.0,237.5312,237.6786,237.4821,237.6786,16020.0
2023-06-02 15:00:00,241.82,242.0,241.63,241.63,15434.0,237.6786,237.8556,237.4919,237.4919,15434.0
2023-06-02 15:10:00,241.62,241.63,241.16,241.48,21967.0,237.4821,237.4919,237.0299,237.3445,21967.0
2023-06-02 15:20:00,241.5,241.5,240.98,240.99,15626.0,237.3641,237.3641,236.853,236.8628,15626.0
2023-06-02 15:30:00,241.01,241.43,241.0,241.38,22715.0,236.8825,237.2953,236.8727,237.2462,22715.0
2023-06-02 15:40:00,241.42,241.59,241.13,241.47,28355.0,237.2855,237.4526,237.0005,237.3346,28355.0
2023-06-02 15:50:00,241.42,241.42,240.77,240.8,127537.0,237.2855,237.2855,236.6466,236.6761,127537.0
2023-06-05 09:30:00,240.56,242.5,240.56,242.5,23688.0,236.4402,238.347,236.4402,238.347,23688.0
2023-06-05 09:40:00,242.53,242.64,241.26,241.26,16142.0,238.3765,238.4846,237.1282,237.1282,16142.0
2023-06-05 09:50:00,242.25,242.25,239.88,239.88,9351.0,238.1013,238.1013,235.7719,235.7719,9351.0
2023-06-05 10:00:00,239.88,242.03,239.63,241.73,23122.0,235.7719,237.885,235.5261,237.5902,23122.0
2023-06-05 10:10:00,241.72,241.74,241.1,241.19,16933.0,237.5803,237.6,236.971,237.0594,16933.0
2023-06-05 10:20:00,241.07,241.94,241.0,241.9,11124.0,236.9415,237.7966,236.8727,237.7573,11124.0
2023-06-05 10:30:00,241.91,241.95,241.29,241.8,12112.0,237.7671,237.8064,237.1577,237.659,12112.0
2023-06-05 10:40:00,241.91,242.23,241.27,242.12,15896.0,237.7671,238.0816,237.1381,237.9735,15896.0
2023-06-05 10:50:00,242.12,242.39,241.69,241.83,10691.0,237.9735,238.2389,237.5509,237.6885,10691.0
2023-06-05 11:00:00,241.83,242.5,241.75,242.42,15889.0,237.6885,238.347,237.6098,238.2684,15889.0
2023-06-05 11:10:00,242.46,242.53,241.87,241.87,13595.0,238.3077,238.3765,237.7278,237.7278,13595.0
2023-06-05 11:20:00,242.0,242.01,241.55,241.75,13313.0,237.8556,237.8654,237.4133,237.6098,13313.0
2023-06-05 11:30:00,241.75,242.32,241.69,242.29,15350.0,237.6098,238.1701,237.5509,238.1406,15350.0
2023-06-05 11:40:00,242.29,243.0,242.28,242.91,36939.0,238.1406,238.8384,238.1308,238.75,36939.0
2023-06-05 11:50:00,242.93,243.21,242.45,242.55,18060.0,238.7696,239.0448,238.2978,238.3961,18060.0
2023-06-05 12:00:00,242.55,242.58,242.07,242.34,27052.0,238.3961,238.4256,237.9244,238.1897,27052.0
2023-06-05 12:10:00,242.34,242.7,242.34,242.47,45965.0,238.1897,238.5436,238.1897,238.3175,45965.0
2023-06-05 12:20:00,242.56,242.57,241.98,242.4,15670.0,238.406,238.4158,237.8359,238.2487,15670.0
2023-06-05 12:30:00,242.4,242.41,242.03,242.2,9885.0,238.2487,238.2585,237.885,238.0521,9885.0
2023-06-05 12:40:00,242.22,242.58,242.08,242.38,13920.0,238.0718,238.4256,237.9342,238.229,13920.0
2023-06-05 12:50:00,242.48,242.54,242.26,242.44,8416.0,238.3273,238.3863,238.1111,238.288,8416.0
2023-06-05 13:00:00,242.41,242.77,242.4,242.76,12623.0,238.2585,238.6124,238.2487,238.6025,12623.0
2023-06-05 13:10:00,242.71,242.84,242.46,242.68,10756.0,238.5534,238.6812,238.3077,238.5239,10756.0
2023-06-05 13:20:00,242.68,242.96,242.17,242.21,14496.0,238.5239,238.7991,238.0226,238.062,14496.0
2023-06-05 13:30:00,242.2,242.39,241.95,242.27,16291.0,238.0521,238.2389,237.8064,238.1209,16291.0
2023-06-05 13:40:00,242.27,242.89,242.2,242.88,13491.0,238.1209,238.7303,238.0521,238.7205,13491.0
2023-06-05 13:50:00,242.88,243.01,242.75,242.76,16248.0,238.7205,238.8483,238.5927,238.6025,16248.0
2023-06-05 14:00:00,242.83,242.83,241.84,242.03,12257.0,238.6713,238.6713,237.6983,237.885,12257.0
2023-06-05 14:10:00,241.97,242.05,241.81,242.02,12865.0,237.8261,237.9047,237.6688,237.8752,12865.0
2023-06-05 14:20:00,241.96,242.33,241.92,242.33,12325.0,237.8162,238.1799,237.7769,238.1799,12325.0
2023-06-05 14:30:00,242.34,242.44,241.5,241.7,12322.0,238.1897,238.288,237.3641,237.5607,12322.0
2023-06-05 14:40:00,241.69,241.95,241.47,241.49,9149.0,237.5509,237.8064,237.3346,237.3543,9149.0
2023-06-05 14:50:00,241.49,241.95,241.14,241.88,11161.0,237.3543,237.8064,237.0103,237.7376,11161.0
2023-06-05 15:00:00,241.91,241.91,240.84,240.88,10745.0,237.7671,237.7671,236.7154,236.7547,10745.0
2023-06-05 15:10:00,240.85,241.22,240.7,240.7,13651.0,236.7252,237.0889,236.5778,236.5778,13651.0
2023-06-05 15:20:00,240.68,240.69,240.32,240.36,7630.0,236.5582,236.568,236.2043,236.2436,7630.0
2023-06-05 15:30:00,240.34,240.43,239.94,240.17,18734.0,236.224,236.3124,235.8308,236.0569,18734.0
2023-06-05 15:40:00,240.17,240.6,240.17,240.56,22861.0,236.0569,236.4795,236.0569,236.4402,22861.0
2023-06-05 15:50:00,240.61,240.74,239.7,239.73,88493.0,236.4894,236.6171,235.5949,235.6244,88493.0
2023-06-06 09:30:00,239.48,241.11,239.3,241.11,22726.0,235.3787,236.9808,235.2018,236.9808,22726.0
2023-06-06 09:40:00,241.08,241.94,240.66,241.68,16083.0,236.9513,237.7966,236.5385,237.541,16083.0
2023-06-06 09:50:00,241.81,241.81,240.96,241.56,39422.0,237.6688,237.6688,236.8334,237.4231,39422.0
2023-06-06 10:00:00,241.58,242.26,241.27,242.09,14873.0,237.4427,238.1111,237.1381,237.944,14873.0
2023-06-06 10:10:00,242.09,242.84,241.71,242.01,12953.0,237.944,238.6812,237.5705,237.8654,12953.0
2023-06-06 10:20:00,242.29,242.29,241.41,241.76,17687.0,238.1406,238.1406,237.2757,237.6197,17687.0
2023-06-06 10:30:00,241.79,242.04,241.41,241.58,8473.0,237.6491,237.8949,237.2757,237.4427,8473.0
2023-06-06 10:40:00,241.54,242.03,241.32,242.0,14558.0,237.4034,237.885,237.1872,237.8556,14558.0
2023-06-06 10:50:00,242.03,242.21,241.55,241.64,7628.0,237.885,238.062,237.4133,237.5017,7628.0
2023-06-06 11:00:00,241.55,241.64,241.23,241.31,5653.0,237.4133,237.5017,237.0987,237.1774,5653.0
2023-06-06 11:10:00,241.1,241.42,240.92,241.06,3573.0,236.971,237.2855,236.794,236.9316,3573.0
2023-06-06 11:20:00,241.02,241.12,240.37,240.75,4333.0,236.8923,236.9906,236.2535,236.627,4333.0
2023-06-06 11:30:00,240.78,240.93,240.26,240.79,8873.0,236.6564,236.8039,236.1454,236.6663,8873.0
2023-06-06 11:40:00,240.68,240.87,240.1,240.33,7672.0,236.5582,236.7449,235.9881,236.2142,7672.0
2023-06-06 11:50:00,240.34,240.34,239.54,239.54,6810.0,236.224,236.224,235.4377,235.4377,6810.0
2023-06-06 12:00:00,239.45,239.76,239.36,239.75,8263.0,235.3492,235.6539,235.2608,235.6441,8263.0
2023-06-06 12:10:00,239.83,240.31,239.7,240.12,7269.0,235.7227,236.1945,235.5949,236.0077,7269.0
2023-06-06 12:20:00,240.06,240.07,239.71,239.85,3471.0,235.9488,235.9586,235.6048,235.7424,3471.0
2023-06-06 12:30:00,239.95,240.07,239.77,239.83,2886.0,235.8407,235.9586,235.6637,235.7227,2886.0
2023-06-06 12:40:00,239.86,240.08,239.5,239.86,8217.0,235.7522,235.9684,235.3984,235.7522,8217.0
2023-06-06 12:50:00,239.77,239.84,239.63,239.84,3390.0,235.6637,235.7325,235.5261,235.7325,3390.0
2023-06-06 13:00:00,239.83,239.91,239.51,239.91,3342.0,235.7227,235.8013,235.4082,235.8013,3342.0
2023-06-06 13:10:00,239.88,240.28,239.82,240.03,5807.0,235.7719,236.165,235.7129,235.9193,5807.0
2023-06-06 13:20:00,239.8,239.88,239.27,239.77,19328.0,235.6932,235.7719,235.1723,235.6637,19328.0
2023-06-06 13:30:00,239.72,239.72,239.32,239.41,9630.0,235.6146,235.6146,235.2214,235.3099,9630.0
2023-06-06 13:40:00,239.46,239.53,238.77,238.94,4937.0,235.3591,235.4279,234.6809,234.848,4937.0
2023-06-06 13:50:00,238.82,239.01,238.25,238.55,23354.0,234.73,234.9168,234.1698,234.4646,23354.0
2023-06-06 14:00:00,238.57,239.16,238.45,239.08,10220.0,234.4843,235.0642,234.3663,234.9856,10220.0
2023-06-06 14:10:00,239.13,239.72,239.03,239.65,7162.0,235.0347,235.6146,234.9364,235.5458,7162.0
2023-06-06 14:20:00,239.66,239.97,239.63,239.9,3612.0,235.5556,235.8603,235.5261,235.7915,3612.0
2023-06-06 14:30:00,240.02,240.15,239.88,240.06,5162.0,235.9095,236.0372,235.7719,235.9488,5162.0
2023-06-06 14:40:00,240.12,240.36,240.07,240.28,7232.0,236.0077,236.2436,235.9586,236.165,7232.0
2023-06-06 14:50:00,240.33,240.41,239.79,240.05,14750.0,236.2142,236.2928,235.6834,235.9389,14750.0
2023-06-06 15:00:00,240.09,240.47,240.09,240.44,5741.0,235.9783,236.3518,235.9783,236.3223,5741.0
2023-06-06 15:10:00,240.45,240.67,240.4,240.59,4299.0,236.3321,236.5483,236.283,236.4697,4299.0
2023-06-06 15:20:00,240.64,240.92,240.59,240.76,8937.0,236.5188,236.794,236.4697,236.6368,8937.0
2023-06-06 15:30:00,240.68,240.87,240.44,240.46,15218.0,236.5582,236.7449,236.3223,236.3419,15218.0
2023-06-06 15:40:00,240.33,240.55,240.22,240.39,24243.0,236.2142,236.4304,236.106,236.2731,24243.0
2023-06-06 15:50:00,240.3,240.6,240.15,240.3,70188.0,236.1847,236.4795,236.0372,236.1847,70188.0
2023-06-07 09:30:00,239.79,240.69,239.54,240.24,22846.0,235.6834,236.568,235.4377,236.1257,22846.0
2023-06-07 09:40:00,240.51,241.05,240.48,240.59,9236.0,236.3911,236.9218,236.3616,236.4697,9236.0
2023-06-07 09:50:00,240.83,242.25,240.72,242.25,13258.0,236.7056,238.1013,236.5975,238.1013,13258.0
2023-06-07 10:00:00,242.16,242.48,241.1,242.09,35780.0,238.0128,238.3273,236.971,237.944,35780.0
2023-06-07 10:10:00,242.13,242.61,242.06,242.49,12836.0,237.9833,238.4551,237.9145,238.3372,12836.0
2023-06-07 10:20:00,242.45,242.45,242.0,242.16,15537.0,238.2978,238.2978,237.8556,238.0128,15537.0
2023-06-07 10:30:00,242.17,242.5,241.66,241.75,18763.0,238.0226,238.347,237.5214,237.6098,18763.0
2023-06-07 10:40:00,241.66,241.77,241.41,241.68,7805.0,237.5214,237.6295,237.2757,237.541,7805.0
2023-06-07 10:50:00,241.61,241.78,240.89,240.98,25982.0,237.4722,237.6393,236.7646,236.853,25982.0
2023-06-07 11:00:00,241.09,241.19,240.74,241.02,17439.0,236.9611,237.0594,236.6171,236.8923,17439.0
2023-06-07 11:10:00,240.97,241.1,240.57,240.64,15479.0,236.8432,236.971,236.45,236.5188,15479.0
2023-06-07 11:20:00,240.58,240.71,240.27,240.58,48904.0,236.4599,236.5876,236.1552,236.4599,48904.0
2023-06-07 11:30:00,240.62,240.85,240.49,240.65,35958.0,236.4992,236.7252,236.3714,236.5287,35958.0
2023-06-07 11:40:00,240.6,241.12,240.36,241.11,13308.0,236.4795,236.9906,236.2436,236.9808,13308.0
2023-06-07 11:50:00,241.14,241.26,240.59,240.76,14317.0,237.0103,237.1282,236.4697,236.6368,14317.0
2023-06-07 12:00:00,240.73,240.73,239.91,239.92,33529.0,236.6073,236.6073,235.8013,235.8112,33529.0
2023-06-07 12:10:00,239.95,240.6,239.89,240.59,18607.0,235.8407,236.4795,235.7817,236.4697,18607.0
2023-06-07 12:20:00,240.61,241.26,240.45,240.92,10808.0,236.4894,237.1282,236.3321,236.794,10808.0
2023-06-07 12:30:00,240.99,241.73,240.99,241.55,9615.0,236.8628,237.5902,236.8628,237.4133,9615.0
2023-06-07 12:40:00,241.44,241.55,240.96,241.11,17018.0,237.3051,237.4133,236.8334,236.9808,17018.0
2023-06-07 12:50:00,241.03,241.24,240.62,240.76,10787.0,236.9022,237.1086,236.4992,236.6368,10787.0
2023-06-07 13:00:00,240.68,240.78,240.05,240.37,11947.0,236.5582,236.6564,235.9389,236.2535,11947.0
2023-06-07 13:10:00,240.29,240.47,239.64,239.72,15751.0,236.1748,236.3518,235.536,235.6146,15751.0
2023-06-07 13:20:00,239.71,240.13,239.44,240.05,14022.0,235.6048,236.0176,235.3394,235.9389,14022.0
2023-06-07 13:30:00,240.11,240.44,239.92,240.16,17420.0,235.9979,236.3223,235.8112,236.0471,17420.0
2023-06-07 13:40:00,240.13,240.89,240.13,240.32,10179.0,236.0176,236.7646,236.0176,236.2043,10179.0
2023-06-07 13:50:00,240.31,240.85,240.11,240.73,10692.0,236.1945,236.7252,235.9979,236.6073,10692.0
2023-06-07 14:00:00,240.83,241.07,240.59,240.93,10984.0,236.7056,236.9415,236.4697,236.8039,10984.0
2023-06-07 14:10:00,240.98,241.14,240.58,240.81,7512.0,236.853,237.0103,236.4599,236.6859,7512.0
2023-06-07 14:20:00,240.75,240.92,240.6,240.89,6316.0,236.627,236.794,236.4795,236.7646,6316.0
2023-06-07 14:30:00,240.9,241.02,240.48,240.48,10267.0,236.7744,236.8923,236.3616,236.3616,10267.0
2023-06-07 14:40:00,240.55,240.55,240.21,240.33,5276.0,236.4304,236.4304,236.0962,236.2142,5276.0
2023-06-07 14:50:00,240.27,240.8,240.24,240.71,17208.0,236.1552,236.6761,236.1257,236.5876,17208.0
2023-06-07 15:00:00,240.7,240.91,240.61,240.61,6175.0,236.5778,236.7842,236.4894,236.4894,6175.0
2023-06-07 15:10:00,240.59,240.99,240.58,240.86,12009.0,236.4697,236.8628,236.4599,236.7351,12009.0
2023-06-07 15:20:00,241.01,241.08,240.68,240.91,9879.0,236.8825,236.9513,236.5582,236.7842,9879.0
2023-06-07 15:30:00,240.86,240.88,240.15,240.25,22390.0,236.7351,236.7547,236.0372,236.1355,22390.0
2023-06-07 15:40:00,240.21,240.63,240.16,240.5,33960.0,236.0962,236.509,236.0471,236.3812,33960.0
2023-06-07 15:50:00,240.55,240.93,240.27,240.76,89106.0,236.4304,236.8039,236.1552,236.6368,89106.0
2023-06-08 09:30:00,241.12,245.72,240.24,243.35,122184.0,236.9906,241.5118,236.1257,239.1824,122184.0
2023-06-08 09:40:00,243.23,244.02,242.44,242.56,26013.0,239.0645,239.841,238.288,238.406,26013.0
2023-06-08 09:50:00,242.63,243.39,241.77,243.04,25543.0,238.4748,239.2217,237.6295,238.8777,25543.0
2023-06-08 10:00:00,243.11,243.54,242.65,242.76,14850.0,238.9465,239.3692,238.4944,238.6025,14850.0
2023-06-08 10:10:00,242.83,243.52,242.72,243.45,13194.0,238.6713,239.3495,238.5632,239.2807,13194.0
2023-06-08 10:20:00,243.39,243.45,242.12,242.27,12751.0,239.2217,239.2807,237.9735,238.1209,12751.0
2023-06-08 10:30:00,242.14,242.78,242.0,242.06,13644.0,237.9932,238.6222,237.8556,237.9145,13644.0
2023-06-08 10:40:00,242.11,243.33,242.11,243.2,9114.0,237.9637,239.1628,237.9637,239.035,9114.0
2023-06-08 10:50:00,243.33,243.82,243.16,243.56,21134.0,239.1628,239.6444,238.9957,239.3888,21134.0
2023-06-08 11:00:00,243.6,243.63,242.42,242.62,11793.0,239.4282,239.4576,238.2684,238.4649,11793.0
2023-06-08 11:10:00,242.66,242.88,242.53,242.71,7052.0,238.5042,238.7205,238.3765,238.5534,7052.0
2023-06-08 11:20:00,242.76,243.18,242.64,243.11,6791.0,238.6025,239.0153,238.4846,238.9465,6791.0
2023-06-08 11:30:00,243.32,243.41,243.02,243.37,10413.0,239.1529,239.2414,238.8581,239.2021,10413.0
2023-06-08 11:40:00,243.38,243.98,243.38,243.98,5103.0,239.2119,239.8016,239.2119,239.8016,5103.0
2023-06-08 11:50:00,243.95,244.6,243.76,244.57,7589.0,239.7722,240.411,239.5854,240.3815,7589.0
2023-06-08 12:00:00,244.48,245.5,244.46,245.23,18802.0,240.2931,241.2956,240.2734,241.0302,18802.0
2023-06-08 12:10:00,245.38,245.42,245.1,245.27,9826.0,241.1777,241.217,240.9025,241.0695,9826.0
2023-06-08 12:20:00,245.31,245.37,244.95,245.08,13664.0,241.1089,241.1678,240.755,240.8828,13664.0
2023-06-08 12:30:00,245.01,245.5,244.83,245.17,21118.0,240.814,241.2956,240.6371,240.9713,21118.0
2023-06-08 12:40:00,245.16,245.37,244.96,244.99,13708.0,240.9614,241.1678,240.7649,240.7943,13708.0
2023-06-08 12:50:00,245.04,245.32,244.71,244.74,15772.0,240.8435,241.1187,240.5191,240.5486,15772.0
2023-06-08 13:00:00,244.72,244.87,244.45,244.45,25407.0,240.529,240.6764,240.2636,240.2636,25407.0
2023-06-08 13:10:00,244.56,245.3,243.98,245.3,14650.0,240.3717,241.099,239.8016,241.099,14650.0
2023-06-08 13:20:00,245.2,245.29,245.03,245.15,9983.0,241.0007,241.0892,240.8337,240.9516,9983.0
2023-06-08 13:30:00,245.16,245.77,245.04,245.7,8101.0,240.9614,241.561,240.8435,241.4922,8101.0
2023-06-08 13:40:00,245.65,245.69,245.07,245.13,6712.0,241.443,241.4824,240.873,240.9319,6712.0
2023-06-08 13:50:00,245.09,245.2,244.36,244.36,12097.0,240.8926,241.0007,240.1751,240.1751,12097.0
2023-06-08 14:00:00,244.37,244.42,243.84,243.89,29431.0,240.185,240.2341,239.664,239.7132,29431.0
2023-06-08 14:10:00,243.8,243.81,242.89,243.05,32372.0,239.6247,239.6346,238.7303,238.8876,32372.0
2023-06-08 14:20:00,243.05,243.97,243.05,243.27,19720.0,238.8876,239.7918,238.8876,239.1038,19720.0
2023-06-08 14:30:00,243.33,243.82,243.29,243.75,6668.0,239.1628,239.6444,239.1235,239.5756,6668.0
2023-06-08 14:40:00,243.68,243.75,243.46,243.51,6706.0,239.5068,239.5756,239.2905,239.3397,6706.0
2023-06-08 14:50:00,243.46,243.6,243.02,243.02,19491.0,239.2905,239.4282,238.8581,238.8581,19491.0
2023-06-08 15:00:00,243.06,243.64,243.06,243.59,21232.0,238.8974,239.4675,238.8974,239.4183,21232.0
2023-06-08 15:10:00,243.59,243.64,242.85,243.12,14794.0,239.4183,239.4675,238.691,238.9564,14794.0
2023-06-08 15:20:00,243.2,243.79,243.2,243.51,14521.0,239.035,239.6149,239.035,239.3397,14521.0
2023-06-08 15:30:00,243.43,243.53,242.93,243.12,23876.0,239.2611,239.3593,238.7696,238.9564,23876.0
2023-06-08 15:40:00,243.04,243.36,242.94,243.24,43481.0,238.8777,239.1923,238.7795,239.0743,43481.0
2023-06-08 15:50:00,243.22,243.53,242.84,243.25,148022.0,239.0547,239.3593,238.6812,239.0841,148022.0
2023-06-09 09:30:00,242.0,242.0,239.03,239.68,30668.0,237.8556,237.8556,234.9364,235.5753,30668.0
2023-06-09 09:40:00,239.69,240.24,239.23,239.68,31080.0,235.5851,236.1257,235.133,235.5753,31080.0
2023-06-09 09:50:00,239.68,240.05,239.3,240.02,13155.0,235.5753,235.9389,235.2018,235.9095,13155.0
2023-06-09 10:00:00,239.84,240.17,239.8,240.03,35203.0,235.7325,236.0569,235.6932,235.9193,35203.0
2023-06-09 10:10:00,240.05,240.64,239.65,240.4,29082.0,235.9389,236.5188,235.5458,236.283,29082.0
2023-06-09 10:20:00,240.26,240.5,240.0,240.3,22592.0,236.1454,236.3812,235.8898,236.1847,22592.0
2023-06-09 10:30:00,240.41,241.58,240.4,241.45,17058.0,236.2928,237.4427,236.283,237.315,17058.0
2023-06-09 10:40:00,241.63,242.0,241.48,242.0,17100.0,237.4919,237.8556,237.3445,237.8556,17100.0
2023-06-09 10:50:00,241.86,242.0,241.21,241.31,12386.0,237.7179,237.8556,237.0791,237.1774,12386.0
2023-06-09 11:00:00,241.36,241.36,240.77,241.08,9127.0,237.2265,237.2265,236.6466,236.9513,9127.0
2023-06-09 11:10:00,241.2,241.36,240.69,240.86,6204.0,237.0693,237.2265,236.568,236.7351,6204.0
2023-06-09 11:20:00,240.81,240.81,240.0,240.34,8326.0,236.6859,236.6859,235.8898,236.224,8326.0
2023-06-09 11:30:00,240.3,240.3,239.81,240.08,8262.0,236.1847,236.1847,235.7031,235.9684,8262.0
2023-06-09 11:40:00,240.14,240.42,239.94,240.03,13150.0,236.0274,236.3026,235.8308,235.9193,13150.0
2023-06-09 11:50:00,239.98,240.22,239.76,239.82,5956.0,235.8701,236.106,235.6539,235.7129,5956.0
2023-06-09 12:00:00,239.74,239.86,239.59,239.62,5344.0,235.6343,235.7522,235.4868,235.5163,5344.0
2023-06-09 12:10:00,239.5,239.86,239.5,239.79,3374.0,235.3984,235.7522,235.3984,235.6834,3374.0
2023-06-09 12:20:00,239.82,239.82,239.26,239.36,6577.0,235.7129,235.7129,235.1625,235.2608,6577.0
2023-06-09 12:30:00,239.35,239.79,239.34,239.52,7043.0,235.2509,235.6834,235.2411,235.418,7043.0
2023-06-09 12:40:00,239.41,239.95,239.41,239.86,3773.0,235.3099,235.8407,235.3099,235.7522,3773.0
2023-06-09 12:50:00,239.97,240.27,239.97,240.26,11190.0,235.8603,236.1552,235.8603,236.1454,11190.0
2023-06-09 13:00:00,240.27,240.35,240.13,240.25,9961.0,236.1552,236.2338,236.0176,236.1355,9961.0
2023-06-09 13:10:00,240.19,240.52,239.91,239.91,21990.0,236.0765,236.4009,235.8013,235.8013,21990.0
2023-06-09 13:20:00,239.77,240.1,239.77,239.99,7781.0,235.6637,235.9881,235.6637,235.88,7781.0
2023-06-09 13:30:00,240.01,240.08,239.88,240.03,4228.0,235.8996,235.9684,235.7719,235.9193,4228.0
2023-06-09 13:40:00,239.99,240.27,239.99,240.13,9230.0,235.88,236.1552,235.88,236.0176,9230.0
2023-06-09 13:50:00,240.15,240.17,239.78,240.05,5473.0,236.0372,236.0569,235.6736,235.9389,5473.0
2023-06-09 14:00:00,240.06,240.16,239.92,240.11,4637.0,235.9488,236.0471,235.8112,235.9979,4637.0
2023-06-09 14:10:00,240.09,240.14,239.84,239.91,5277.0,235.9783,236.0274,235.7325,235.8013,5277.0
2023-06-09 14:20:00,240.03,240.31,240.0,240.12,9554.0,235.9193,236.1945,235.8898,236.0077,9554.0
2023-06-09 14:30:00,240.16,240.27,239.88,240.01,9761.0,236.0471,236.1552,235.7719,235.8996,9761.0
2023-06-09 14:40:00,239.94,240.23,239.93,240.23,3077.0,235.8308,236.1159,235.821,236.1159,3077.0
2023-06-09 14:50:00,240.22,240.53,240.22,240.53,4666.0,236.106,236.4107,236.106,236.4107,4666.0
2023-06-09 15:00:00,240.62,240.94,240.62,240.69,6139.0,236.4992,236.8137,236.4992,236.568,6139.0
2023-06-09 15:10:00,240.72,240.86,240.66,240.75,6123.0,236.5975,236.7351,236.5385,236.627,6123.0
2023-06-09 15:20:00,240.71,240.95,240.63,240.67,10551.0,236.5876,236.8235,236.509,236.5483,10551.0
2023-06-09 15:30:00,240.71,240.75,240.21,240.43,15208.0,236.5876,236.627,236.0962,236.3124,15208.0
2023-06-09 15:40:00,240.53,241.0,240.45,240.87,27176.0,236.4107,236.8727,236.3321,236.7449,27176.0
2023-06-09 15:50:00,240.86,240.96,240.7,240.74,103579.0,236.7351,236.8334,236.5778,236.6171,103579.0
2023-06-12 09:30:00,241.67,242.0,240.05,241.14,11531.0,237.5312,237.8556,235.9389,237.0103,11531.0
2023-06-12 09:40:00,241.02,241.47,240.62,241.35,7386.0,236.8923,237.3346,236.4992,237.2167,7386.0
2023-06-12 09:50:00,241.18,241.84,241.15,241.45,15483.0,237.0496,237.6983,237.0201,237.315,15483.0
2023-06-12 10:00:00,241.44,241.63,241.08,241.48,19640.0,237.3051,237.4919,236.9513,237.3445,19640.0
2023-06-12 10:10:00,241.41,241.83,241.33,241.4,12444.0,237.2757,237.6885,237.197,237.2658,12444.0
2023-06-12 10:20:00,241.25,241.67,240.96,241.37,4796.0,237.1184,237.5312,236.8334,237.2363,4796.0
2023-06-12 10:30:00,241.54,241.6,241.06,241.11,10760.0,237.4034,237.4624,236.9316,236.9808,10760.0
2023-06-12 10:40:00,241.11,241.21,240.56,240.68,6098.0,236.9808,237.0791,236.4402,236.5582,6098.0
2023-06-12 10:50:00,240.78,241.56,240.72,241.56,8904.0,236.6564,237.4231,236.5975,237.4231,8904.0
2023-06-12 11:00:00,241.56,241.58,241.26,241.49,32931.0,237.4231,237.4427,237.1282,237.3543,32931.0
2023-06-12 11:10:00,241.49,241.58,241.35,241.45,20461.0,237.3543,237.4427,237.2167,237.315,20461.0
2023-06-12 11:20:00,241.44,241.69,241.32,241.63,10987.0,237.3051,237.5509,237.1872,237.4919,10987.0
2023-06-12 11:30:00,241.66,241.67,241.39,241.52,5259.0,237.5214,237.5312,237.256,237.3838,5259.0
2023-06-12 11:40:00,241.52,241.6,241.39,241.45,6395.0,237.3838,237.4624,237.256,237.315,6395.0
2023-06-12 11:50:00,241.45,241.47,241.26,241.32,6577.0,237.315,237.3346,237.1282,237.1872,6577.0
2023-06-12 12:00:00,241.35,241.44,241.26,241.37,6360.0,237.2167,237.3051,237.1282,237.2363,6360.0
2023-06-12 12:10:00,241.39,241.53,241.18,241.35,9378.0,237.256,237.3936,237.0496,237.2167,9378.0
2023-06-12 12:20:00,241.35,241.41,241.29,241.35,3775.0,237.2167,237.2757,237.1577,237.2167,3775.0
2023-06-12 12:30:00,241.35,242.12,241.35,242.09,8995.0,237.2167,237.9735,237.2167,237.944,8995.0
2023-06-12 12:40:00,242.17,242.17,241.76,241.95,9634.0,238.0226,238.0226,237.6197,237.8064,9634.0
2023-06-12 12:50:00,241.95,242.11,241.82,241.96,14143.0,237.8064,237.9637,237.6786,237.8162,14143.0
2023-06-12 13:00:00,241.96,242.06,241.73,241.84,12764.0,237.8162,237.9145,237.5902,237.6983,12764.0
2023-06-12 13:10:00,241.8,242.13,241.63,242.13,7721.0,237.659,237.9833,237.4919,237.9833,7721.0
2023-06-12 13:20:00,242.13,242.19,241.97,242.06,8534.0,237.9833,238.0423,237.8261,237.9145,8534.0
2023-06-12 13:30:00,242.06,242.28,241.93,242.06,8649.0,237.9145,238.1308,237.7868,237.9145,8649.0
2023-06-12 13:40:00,242.06,242.19,242.01,242.04,11994.0,237.9145,238.0423,237.8654,237.8949,11994.0
2023-06-12 13:50:00,242.08,242.72,241.94,242.7,10993.0,237.9342,238.5632,237.7966,238.5436,10993.0
2023-06-12 14:00:00,242.6,242.94,242.6,242.87,5197.0,238.4453,238.7795,238.4453,238.7107,5197.0
2023-06-12 14:10:00,242.87,243.07,242.8,242.97,10093.0,238.7107,238.9072,238.6419,238.8089,10093.0
2023-06-12 14:20:00,242.91,243.16,242.84,243.09,4997.0,238.75,238.9957,238.6812,238.9269,4997.0
2023-06-12 14:30:00,243.07,243.17,243.02,243.08,7028.0,238.9072,239.0055,238.8581,238.9171,7028.0
2023-06-12 14:40:00,243.16,243.23,243.02,243.1,8806.0,238.9957,239.0645,238.8581,238.9367,8806.0
2023-06-12 14:50:00,243.13,243.28,243.04,243.21,9789.0,238.9662,239.1136,238.8777,239.0448,9789.0
2023-06-12 15:00:00,243.21,243.53,243.19,243.51,31833.0,239.0448,239.3593,239.0252,239.3397,31833.0
2023-06-12 15:10:00,243.53,244.0,243.41,243.85,32215.0,239.3593,239.8213,239.2414,239.6739,32215.0
2023-06-12 15:20:00,243.79,244.3,243.74,244.26,14540.0,239.6149,240.1162,239.5658,240.0768,14540.0
2023-06-12 15:30:00,244.27,244.69,244.24,244.56,16424.0,240.0867,240.4995,240.0572,240.3717,16424.0
2023-06-12 15:40:00,244.59,244.83,244.44,244.58,22576.0,240.4012,240.6371,240.2538,240.3914,22576.0
2023-06-12 15:50:00,244.63,244.97,244.51,244.92,100186.0,240.4405,240.7747,240.3226,240.7255,100186.0
2023-06-13 09:30:00,244.99,245.82,244.65,245.59,26633.0,240.7943,241.6101,240.4602,241.3841,26633.0
2023-06-13 09:40:00,245.53,246.92,245.03,246.71,22991.0,241.3251,242.6913,240.8337,242.4849,22991.0
2023-06-13 09:50:00,246.41,246.88,246.25,246.26,4447.0,242.19,242.652,242.0328,242.0426,4447.0
2023-06-13 10:00:00,246.26,246.26,245.46,246.11,15017.0,242.0426,242.0426,241.2563,241.8952,15017.0
2023-06-13 10:10:00,246.0,246.33,245.15,245.74,13929.0,241.787,242.1114,240.9516,241.5315,13929.0
2023-06-13 10:20:00,245.63,246.67,245.63,246.6,7427.0,241.4234,242.4456,241.4234,242.3768,7427.0
2023-06-13 10:30:00,246.62,246.65,246.01,246.57,5548.0,242.3964,242.4259,241.7969,242.3473,5548.0
2023-06-13 10:40:00,246.55,247.25,246.55,247.25,9146.0,242.3276,243.0156,242.3276,243.0156,9146.0
2023-06-13 10:50:00,247.34,247.52,247.13,247.24,7640.0,243.1041,243.281,242.8977,243.0058,7640.0
2023-06-13 11:00:00,247.24,247.24,246.67,246.78,8197.0,243.0058,243.0058,242.4456,242.5537,8197.0
2023-06-13 11:10:00,246.79,246.92,246.59,246.89,11298.0,242.5635,242.6913,242.3669,242.6618,11298.0
2023-06-13 11:20:00,246.88,246.97,246.62,246.86,6225.0,242.652,242.7404,242.3964,242.6323,6225.0
2023-06-13 11:30:00,246.92,247.07,246.53,246.55,4042.0,242.6913,242.8387,242.308,242.3276,4042.0
2023-06-13 11:40:00,246.58,246.86,246.56,246.78,4952.0,242.3571,242.6323,242.3375,242.5537,4952.0
2023-06-13 11:50:00,246.81,246.99,246.58,246.71,5327.0,242.5832,242.7601,242.3571,242.4849,5327.0
2023-06-13 12:00:00,246.57,246.57,246.2,246.37,7497.0,242.3473,242.3473,241.9836,242.1507,7497.0
2023-06-13 12:10:00,246.34,246.55,246.28,246.45,5495.0,242.1212,242.3276,242.0623,242.2293,5495.0
2023-06-13 12:20:00,246.55,247.25,246.45,247.18,5339.0,242.3276,243.0156,242.2293,242.9468,5339.0
2023-06-13 12:30:00,247.2,247.24,246.9,247.22,4927.0,242.9665,243.0058,242.6716,242.9862,4927.0
2023-06-13 12:40:00,247.15,247.37,247.14,247.14,6986.0,242.9174,243.1336,242.9075,242.9075,6986.0
2023-06-13 12:50:00,247.24,247.32,246.92,246.92,2800.0,243.0058,243.0844,242.6913,242.6913,2800.0
2023-06-13 13:00:00,246.99,247.25,246.91,246.91,4691.0,242.7601,243.0156,242.6815,242.6815,4691.0
2023-06-13 13:10:00,246.96,247.13,246.94,246.95,1900.0,242.7306,242.8977,242.7109,242.7208,1900.0
2023-06-13 13:20:00,247.03,247.2,246.64,246.66,11242.0,242.7994,242.9665,242.4161,242.4357,11242.0
2023-06-13 13:30:00,246.61,246.63,246.04,246.06,9245.0,242.3866,242.4063,241.8264,241.846,9245.0
2023-06-13 13:40:00,246.16,246.34,245.78,246.28,16167.0,241.9443,242.1212,241.5708,242.0623,16167.0
2023-06-13 13:50:00,246.27,246.57,246.11,246.56,4551.0,242.0524,242.3473,241.8952,242.3375,4551.0
2023-06-13 14:00:00,246.58,246.93,246.46,246.93,4320.0,242.3571,242.7011,242.2392,242.7011,4320.0
2023-06-13 14:10:00,246.84,246.84,246.53,246.77,6666.0,242.6127,242.6127,242.308,242.5439,6666.0
2023-06-13 14:20:00,246.79,247.0,246.57,246.72,14037.0,242.5635,242.7699,242.3473,242.4947,14037.0
2023-06-13 14:30:00,246.59,246.61,246.0,246.27,8819.0,242.3669,242.3866,241.787,242.0524,8819.0
2023-06-13 14:40:00,246.27,246.27,245.75,246.16,9552.0,242.0524,242.0524,241.5413,241.9443,9552.0
2023-06-13 14:50:00,246.08,246.43,246.07,246.37,5886.0,241.8657,242.2097,241.8558,242.1507,5886.0
2023-06-13 15:00:00,246.5,246.9,246.5,246.9,5771.0,242.2785,242.6716,242.2785,242.6716,5771.0
2023-06-13 15:10:00,246.81,247.0,246.68,246.68,7096.0,242.5832,242.7699,242.4554,242.4554,7096.0
2023-06-13 15:20:00,246.74,246.99,246.63,246.82,6201.0,242.5144,242.7601,242.4063,242.593,6201.0
2023-06-13 15:30:00,246.81,246.92,246.49,246.7,10044.0,242.5832,242.6913,242.2687,242.4751,10044.0
2023-06-13 15:40:00,246.72,246.96,246.71,246.96,11989.0,242.4947,242.7306,242.4849,242.7306,11989.0
2023-06-13 15:50:00,247.0,247.35,246.91,247.35,57324.0,242.7699,243.1139,242.6815,243.1139,57324.0
2023-06-14 09:30:00,249.77,249.79,247.29,248.0,80209.0,245.4925,245.5121,243.055,243.7528,80209.0
2023-06-14 09:40:00,247.79,248.5,247.6,247.99,8943.0,243.5464,244.2442,243.3596,243.743,8943.0
2023-06-14 09:50:00,247.92,248.41,247.86,248.27,25712.0,243.6742,244.1558,243.6152,244.0182,25712.0
2023-06-14 10:00:00,248.37,248.37,247.97,248.17,9374.0,244.1165,244.1165,243.7233,243.9199,9374.0
2023-06-14 10:10:00,248.12,248.3,247.96,248.11,8816.0,243.8707,244.0477,243.7135,243.8609,8816.0
2023-06-14 10:20:00,248.13,248.21,247.06,247.16,17267.0,243.8806,243.9592,242.8289,242.9272,17267.0
2023-06-14 10:30:00,247.24,247.95,247.19,247.87,45537.0,243.0058,243.7037,242.9567,243.625,45537.0
2023-06-14 10:40:00,247.97,248.05,247.47,247.54,42239.0,243.7233,243.8019,243.2319,243.3007,42239.0
2023-06-14 10:50:00,247.5,247.59,247.17,247.47,32620.0,243.2614,243.3498,242.937,243.2319,32620.0
2023-06-14 11:00:00,247.43,247.62,246.84,246.89,16517.0,243.1926,243.3793,242.6127,242.6618,16517.0
2023-06-14 11:10:00,246.9,247.41,246.8,247.17,29687.0,242.6716,243.1729,242.5733,242.937,29687.0
2023-06-14 11:20:00,247.27,247.76,247.27,247.33,6593.0,243.0353,243.5169,243.0353,243.0943,6593.0
2023-06-14 11:30:00,247.45,247.59,247.24,247.48,19448.0,243.2122,243.3498,243.0058,243.2417,19448.0
2023-06-14 11:40:00,247.44,247.61,247.2,247.48,8183.0,243.2024,243.3695,242.9665,243.2417,8183.0
2023-06-14 11:50:00,247.48,247.48,246.7,246.86,5649.0,243.2417,243.2417,242.4751,242.6323,5649.0
2023-06-14 12:00:00,246.87,246.95,246.23,246.7,27060.0,242.6421,242.7208,242.0131,242.4751,27060.0
2023-06-14 12:10:00,246.76,247.25,246.55,247.25,12926.0,242.534,243.0156,242.3276,243.0156,12926.0
2023-06-14 12:20:00,247.34,247.56,247.12,247.34,4353.0,243.1041,243.3203,242.8879,243.1041,4353.0
2023-06-14 12:30:00,247.36,247.61,247.26,247.31,3033.0,243.1238,243.3695,243.0255,243.0746,3033.0
2023-06-14 12:40:00,247.29,247.29,246.83,246.89,7113.0,243.055,243.055,242.6028,242.6618,7113.0
2023-06-14 12:50:00,246.82,247.11,246.82,247.0,2343.0,242.593,242.878,242.593,242.7699,2343.0
2023-06-14 13:00:00,247.02,247.05,246.81,246.83,17606.0,242.7896,242.8191,242.5832,242.6028,17606.0
2023-06-14 13:10:00,246.9,247.39,246.83,246.94,5515.0,242.6716,243.1532,242.6028,242.7109,5515.0
2023-06-14 13:20:00,246.87,247.11,246.76,247.0,10396.0,242.6421,242.878,242.534,242.7699,10396.0
2023-06-14 13:30:00,247.0,247.17,246.94,247.11,20025.0,242.7699,242.937,242.7109,242.878,20025.0
2023-06-14 13:40:00,247.04,247.37,246.75,247.13,41527.0,242.8092,243.1336,242.5242,242.8977,41527.0
2023-06-14 13:50:00,247.23,247.72,246.93,247.58,9872.0,242.996,243.4776,242.7011,243.34,9872.0
2023-06-14 14:00:00,247.47,247.47,245.32,245.97,6722.0,243.2319,243.2319,241.1187,241.7576,6722.0
2023-06-14 14:10:00,245.99,246.17,245.64,245.99,8313.0,241.7772,241.9541,241.4332,241.7772,8313.0
2023-06-14 14:20:00,245.88,246.02,245.02,245.53,4037.0,241.6691,241.8067,240.8238,241.3251,4037.0
2023-06-14 14:30:00,245.45,246.21,245.29,245.87,7651.0,241.2465,241.9935,241.0892,241.6593,7651.0
2023-06-14 14:40:00,245.96,246.29,245.49,246.0,10612.0,241.7477,242.0721,241.2858,241.787,10612.0
2023-06-14 14:50:00,246.12,246.16,245.55,245.68,14205.0,241.905,241.9443,241.3448,241.4725,14205.0
2023-06-14 15:00:00,245.74,246.12,245.46,245.89,13214.0,241.5315,241.905,241.2563,241.6789,13214.0
2023-06-14 15:10:00,245.89,245.89,244.7,245.32,12457.0,241.6789,241.6789,240.5093,241.1187,12457.0
2023-06-14 15:20:00,245.12,246.04,244.99,245.82,10572.0,240.9221,241.8264,240.7943,241.6101,10572.0
2023-06-14 15:30:00,245.7,245.98,245.56,245.9,14759.0,241.4922,241.7674,241.3546,241.6888,14759.0
2023-06-14 15:40:00,246.0,246.03,245.28,245.28,19379.0,241.787,241.8165,241.0794,241.0794,19379.0
2023-06-14 15:50:00,245.26,245.9,244.93,245.85,47029.0,241.0597,241.6888,240.7354,241.6396,47029.0
2023-06-15 09:30:00,246.41,247.1,245.03,245.39,9850.0,242.19,242.8682,240.8337,241.1875,9850.0
2023-06-15 09:40:00,245.22,246.03,244.87,246.03,10465.0,241.0204,241.8165,240.6764,241.8165,10465.0
2023-06-15 09:50:00,246.41,247.22,246.3,246.57,5978.0,242.19,242.9862,242.0819,242.3473,5978.0
2023-06-15 10:00:00,246.8,246.8,245.76,246.0,3430.0,242.5733,242.5733,241.5512,241.787,3430.0
2023-06-15 10:10:00,246.0,246.0,245.33,245.33,4390.0,241.787,241.787,241.1285,241.1285,4390.0
2023-06-15 10:20:00,245.16,245.98,244.81,245.98,9879.0,240.9614,241.7674,240.6174,241.7674,9879.0
2023-06-15 10:30:00,246.32,246.32,245.69,245.76,19449.0,242.1016,242.1016,241.4824,241.5512,19449.0
2023-06-15 10:40:00,245.67,246.35,245.67,246.18,8301.0,241.4627,242.1311,241.4627,241.964,8301.0
2023-06-15 10:50:00,246.06,246.06,245.71,245.91,6099.0,241.846,241.846,241.502,241.6986,6099.0
2023-06-15 11:00:00,246.01,246.46,245.82,246.35,6727.0,241.7969,242.2392,241.6101,242.1311,6727.0
2023-06-15 11:10:00,246.39,246.81,246.39,246.7,4598.0,242.1704,242.5832,242.1704,242.4751,4598.0
2023-06-15 11:20:00,246.59,247.17,246.59,247.16,7662.0,242.3669,242.937,242.3669,242.9272,7662.0
2023-06-15 11:30:00,247.22,247.43,247.0,247.42,9456.0,242.9862,243.1926,242.7699,243.1827,9456.0
2023-06-15 11:40:00,247.42,247.54,246.72,246.86,12245.0,243.1827,243.3007,242.4947,242.6323,12245.0
2023-06-15 11:50:00,246.82,247.16,246.07,246.69,13032.0,242.593,242.9272,241.8558,242.4652,13032.0
2023-06-15 12:00:00,246.75,247.21,246.68,247.2,22376.0,242.5242,242.9763,242.4554,242.9665,22376.0
2023-06-15 12:10:00,247.22,247.92,247.04,247.92,16613.0,242.9862,243.6742,242.8092,243.6742,16613.0
2023-06-15 12:20:00,247.83,248.43,247.82,248.13,5117.0,243.5857,244.1754,243.5759,243.8806,5117.0
2023-06-15 12:30:00,248.22,248.65,248.11,248.51,7327.0,243.969,244.3917,243.8609,244.2541,7327.0
2023-06-15 12:40:00,248.46,248.95,248.46,248.8,6488.0,244.2049,244.6865,244.2049,244.5391,6488.0
2023-06-15 12:50:00,248.71,248.8,248.52,248.8,5230.0,244.4506,244.5391,244.2639,244.5391,5230.0
2023-06-15 13:00:00,248.96,248.96,248.48,248.48,7204.0,244.6964,244.6964,244.2246,244.2246,7204.0
2023-06-15 13:10:00,248.55,249.09,248.54,248.94,5981.0,244.2934,244.8241,244.2835,244.6767,5981.0
2023-06-15 13:20:00,248.88,248.95,248.66,248.84,9939.0,244.6177,244.6865,244.4015,244.5784,9939.0
2023-06-15 13:30:00,248.89,248.89,248.55,248.68,10257.0,244.6276,244.6276,244.2934,244.4212,10257.0
2023-06-15 13:40:00,248.75,249.23,248.71,249.1,11754.0,244.49,244.9617,244.4506,244.834,11754.0
2023-06-15 13:50:00,249.13,249.89,249.09,249.77,42905.0,244.8634,245.6104,244.8241,245.4925,42905.0
2023-06-15 14:00:00,249.78,249.79,248.97,249.01,9297.0,245.5023,245.5121,244.7062,244.7455,9297.0
2023-06-15 14:10:00,248.92,249.37,248.9,249.2,8804.0,244.657,245.0993,244.6374,244.9322,8804.0
2023-06-15 14:20:00,249.19,249.68,249.16,249.66,7339.0,244.9224,245.404,244.8929,245.3844,7339.0
2023-06-15 14:30:00,249.62,249.75,249.29,249.51,11766.0,245.3451,245.4728,245.0207,245.2369,11766.0
2023-06-15 14:40:00,249.64,249.91,249.59,249.9,8671.0,245.3647,245.6301,245.3156,245.6203,8671.0
2023-06-15 14:50:00,249.89,251.01,249.89,250.76,24160.0,245.6104,246.7112,245.6104,246.4655,24160.0
2023-06-15 15:00:00,250.81,250.88,250.18,250.58,12370.0,246.5147,246.5835,245.8955,246.2886,12370.0
2023-06-15 15:10:00,250.51,250.83,250.31,250.73,11634.0,246.2198,246.5343,246.0232,246.436,11634.0
2023-06-15 15:20:00,250.71,250.71,250.28,250.53,13887.0,246.4164,246.4164,245.9937,246.2395,13887.0
2023-06-15 15:30:00,250.58,250.76,250.02,250.17,23793.0,246.2886,246.4655,245.7382,245.8856,23793.0
2023-06-15 15:40:00,250.23,250.53,250.2,250.29,24943.0,245.9446,246.2395,245.9151,246.0036,24943.0
2023-06-15 15:50:00,250.34,250.84,249.25,249.47,97865.0,246.0527,246.5442,244.9814,245.1976,97865.0
2023-06-16 09:30:00,250.72,250.72,249.78,250.08,527633.0,246.4262,246.4262,245.5023,245.7972,527633.0
2023-06-16 09:40:00,250.37,250.39,248.25,248.65,17811.0,246.0822,246.1019,243.9985,244.3917,17811.0
2023-06-16 09:50:00,248.76,248.76,247.68,247.8,8290.0,244.4998,244.4998,243.4383,243.5562,8290.0
2023-06-16 10:00:00,247.98,249.43,247.72,249.42,9926.0,243.7331,245.1583,243.4776,245.1485,9926.0
2023-06-16 10:10:00,249.42,249.67,248.89,249.22,7798.0,245.1485,245.3942,244.6276,244.9519,7798.0
2023-06-16 10:20:00,249.2,249.71,249.2,249.54,8593.0,244.9322,245.4335,244.9322,245.2664,8593.0
2023-06-16 10:30:00,249.51,249.74,248.81,249.06,8991.0,245.2369,245.463,244.5489,244.7946,8991.0
2023-06-16 10:40:00,249.01,249.37,248.67,249.17,12170.0,244.7455,245.0993,244.4113,244.9028,12170.0
2023-06-16 10:50:00,249.04,249.79,249.0,249.52,9421.0,244.775,245.5121,244.7357,245.2468,9421.0
2023-06-16 11:00:00,249.47,249.47,248.84,249.37,8465.0,245.1976,245.1976,244.5784,245.0993,8465.0
2023-06-16 11:10:00,249.37,249.59,249.08,249.09,11759.0,245.0993,245.3156,244.8143,244.8241,11759.0
2023-06-16 11:20:00,249.09,249.22,248.49,248.69,15319.0,244.8241,244.9519,244.2344,244.431,15319.0
2023-06-16 11:30:00,248.59,248.85,248.13,248.15,7361.0,244.3327,244.5882,243.8806,243.9002,7361.0
2023-06-16 11:40:00,248.28,248.67,248.28,248.4,10728.0,244.028,244.4113,244.028,244.1459,10728.0
2023-06-16 11:50:00,248.48,249.25,248.14,248.99,9272.0,244.2246,244.9814,243.8904,244.7258,9272.0
2023-06-16 12:00:00,248.97,249.07,248.28,248.33,4717.0,244.7062,244.8045,244.028,244.0771,4717.0
2023-06-16 12:10:00,248.37,248.77,248.11,248.77,4770.0,244.1165,244.5096,243.8609,244.5096,4770.0
2023-06-16 12:20:00,248.79,249.31,248.79,249.29,5013.0,244.5293,245.0404,244.5293,245.0207,5013.0
2023-06-16 12:30:00,249.33,249.47,249.24,249.25,2554.0,245.06,245.1976,244.9716,244.9814,2554.0
2023-06-16 12:40:00,249.24,249.55,249.13,249.55,4305.0,244.9716,245.2763,244.8634,245.2763,4305.0
2023-06-16 12:50:00,249.55,249.77,249.49,249.64,5406.0,245.2763,245.4925,245.2173,245.3647,5406.0
2023-06-16 13:00:00,249.58,249.59,249.0,249.0,3858.0,245.3057,245.3156,244.7357,244.7357,3858.0
2023-06-16 13:10:00,249.02,249.09,248.67,249.08,6071.0,244.7553,244.8241,244.4113,244.8143,6071.0
2023-06-16 13:20:00,249.0,249.04,248.85,248.85,2350.0,244.7357,244.775,244.5882,244.5882,2350.0
2023-06-16 13:30:00,248.84,248.96,248.63,248.69,2756.0,244.5784,244.6964,244.372,244.431,2756.0
2023-06-16 13:40:00,248.69,248.88,248.58,248.71,3184.0,244.431,244.6177,244.3229,244.4506,3184.0
2023-06-16 13:50:00,248.74,248.99,248.74,248.99,2893.0,244.4801,244.7258,244.4801,244.7258,2893.0
2023-06-16 14:00:00,248.93,249.1,248.87,249.03,2294.0,244.6669,244.834,244.6079,244.7652,2294.0
2023-06-16 14:10:00,249.1,249.18,248.86,248.88,3246.0,244.834,244.9126,244.5981,244.6177,3246.0
2023-06-16 14:20:00,248.83,248.95,248.62,248.85,3961.0,244.5686,244.6865,244.3622,244.5882,3961.0
2023-06-16 14:30:00,248.9,248.96,248.71,248.92,4318.0,244.6374,244.6964,244.4506,244.657,4318.0
2023-06-16 14:40:00,248.87,248.9,248.54,248.77,16051.0,244.6079,244.6374,244.2835,244.5096,16051.0
2023-06-16 14:50:00,248.78,248.87,248.65,248.65,5073.0,244.5194,244.6079,244.3917,244.3917,5073.0
2023-06-16 15:00:00,248.61,248.62,248.28,248.42,4096.0,244.3523,244.3622,244.028,244.1656,4096.0
2023-06-16 15:10:00,248.5,248.69,248.42,248.56,7426.0,244.2442,244.431,244.1656,244.3032,7426.0
2023-06-16 15:20:00,248.64,248.87,248.59,248.76,5925.0,244.3818,244.6079,244.3327,244.4998,5925.0
2023-06-16 15:30:00,248.77,249.27,248.74,249.12,8828.0,244.5096,245.001,244.4801,244.8536,8828.0
2023-06-16 15:40:00,249.12,249.15,248.59,248.66,21030.0,244.8536,244.8831,244.3327,244.4015,21030.0
2023-06-16 15:50:00,248.57,248.6,247.57,248.07,124189.0,244.313,244.3425,243.3302,243.8216,124189.0
2023-06-20 09:30:00,245.33,246.8,244.99,246.69,25610.0,241.1285,242.5733,240.7943,242.4652,25610.0
2023-06-20 09:40:00,246.56,247.99,245.98,247.51,169964.0,242.3375,243.743,241.7674,243.2712,169964.0
2023-06-20 09:50:00,247.59,248.84,247.58,247.82,28891.0,243.3498,244.5784,243.34,243.5759,28891.0
2023-06-20 10:00:00,247.68,248.53,247.49,247.81,12413.0,243.4383,244.2737,243.2515,243.5661,12413.0
2023-06-20 10:10:00,248.02,248.6,247.53,247.65,6856.0,243.7725,244.3425,243.2908,243.4088,6856.0
2023-06-20 10:20:00,247.84,248.0,246.99,247.17,6430.0,243.5955,243.7528,242.7601,242.937,6430.0
2023-06-20 10:30:00,247.2,247.47,247.14,247.3,9574.0,242.9665,243.2319,242.9075,243.0648,9574.0
2023-06-20 10:40:00,247.27,248.55,247.18,248.2,15074.0,243.0353,244.2934,242.9468,243.9494,15074.0
2023-06-20 10:50:00,248.21,248.33,247.61,248.05,8534.0,243.9592,244.0771,243.3695,243.8019,8534.0
2023-06-20 11:00:00,248.1,248.18,247.38,247.38,4094.0,243.8511,243.9297,243.1434,243.1434,4094.0
2023-06-20 11:10:00,247.56,247.66,247.35,247.38,2414.0,243.3203,243.4186,243.1139,243.1434,2414.0
2023-06-20 11:20:00,247.36,247.36,246.79,246.84,4800.0,243.1238,243.1238,242.5635,242.6127,4800.0
2023-06-20 11:30:00,246.94,247.73,246.79,247.73,7508.0,242.7109,243.4874,242.5635,243.4874,7508.0
2023-06-20 11:40:00,247.71,248.0,247.43,248.0,4774.0,243.4678,243.7528,243.1926,243.7528,4774.0
2023-06-20 11:50:00,248.08,248.08,247.59,247.7,10023.0,243.8314,243.8314,243.3498,243.4579,10023.0
2023-06-20 12:00:00,247.62,247.72,247.43,247.48,9827.0,243.3793,243.4776,243.1926,243.2417,9827.0
2023-06-20 12:10:00,247.54,247.92,247.48,247.62,5094.0,243.3007,243.6742,243.2417,243.3793,5094.0
2023-06-20 12:20:00,247.54,247.91,247.41,247.78,10560.0,243.3007,243.6643,243.1729,243.5366,10560.0
2023-06-20 12:30:00,247.74,248.0,247.43,247.87,8712.0,243.4972,243.7528,243.1926,243.625,8712.0
2023-06-20 12:40:00,247.97,249.12,247.94,249.04,63035.0,243.7233,244.8536,243.6938,244.775,63035.0
2023-06-20 12:50:00,249.02,249.02,248.41,248.89,4602.0,244.7553,244.7553,244.1558,244.6276,4602.0
2023-06-20 13:00:00,248.92,249.1,248.47,248.58,5164.0,244.657,244.834,244.2147,244.3229,5164.0
2023-06-20 13:10:00,248.55,249.08,248.46,248.54,14097.0,244.2934,244.8143,244.2049,244.2835,14097.0
2023-06-20 13:20:00,248.63,249.12,248.57,249.09,2795.0,244.372,244.8536,244.313,244.8241,2795.0
2023-06-20 13:30:00,248.95,249.13,248.51,248.51,12945.0,244.6865,244.8634,244.2541,244.2541,12945.0
2023-06-20 13:40:00,248.53,248.87,248.5,248.8,11562.0,244.2737,244.6079,244.2442,244.5391,11562.0
2023-06-20 13:50:00,248.86,248.86,248.39,248.47,6587.0,244.5981,244.5981,244.1361,244.2147,6587.0
2023-06-20 14:00:00,248.47,248.84,248.47,248.82,3340.0,244.2147,244.5784,244.2147,244.5588,3340.0
2023-06-20 14:10:00,248.71,248.91,248.61,248.68,6103.0,244.4506,244.6472,244.3523,244.4212,6103.0
2023-06-20 14:20:00,248.72,249.06,248.72,249.06,1980.0,244.4605,244.7946,244.4605,244.7946,1980.0
2023-06-20 14:30:00,248.93,249.04,248.48,248.77,6857.0,244.6669,244.775,244.2246,244.5096,6857.0
2023-06-20 14:40:00,248.69,248.71,248.34,248.64,2821.0,244.431,244.4506,244.087,244.3818,2821.0
2023-06-20 14:50:00,248.66,248.78,248.56,248.56,6697.0,244.4015,244.5194,244.3032,244.3032,6697.0
2023-06-20 15:00:00,248.6,248.73,248.43,248.66,14794.0,244.3425,244.4703,244.1754,244.4015,14794.0
2023-06-20 15:10:00,248.69,248.91,248.61,248.76,7018.0,244.431,244.6472,244.3523,244.4998,7018.0
2023-06-20 15:20:00,248.79,249.14,248.72,248.98,15695.0,244.5293,244.8733,244.4605,244.716,15695.0
2023-06-20 15:30:00,248.96,249.03,248.4,248.66,20659.0,244.6964,244.7652,244.1459,244.4015,20659.0
2023-06-20 15:40:00,248.62,248.92,248.55,248.7,17745.0,244.3622,244.657,244.2934,244.4408,17745.0
2023-06-20 15:50:00,248.71,249.16,248.31,248.38,74729.0,244.4506,244.8929,244.0575,244.1263,74729.0
2023-06-21 09:30:00,247.98,247.98,246.01,246.1,9680.0,243.7331,243.7331,241.7969,241.8853,9680.0
2023-06-21 09:40:00,246.31,247.24,245.77,246.89,7590.0,242.0917,243.0058,241.561,242.6618,7590.0
2023-06-21 09:50:00,247.22,247.47,246.78,247.3,8266.0,242.9862,243.2319,242.5537,243.0648,8266.0
2023-06-21 10:00:00,247.26,247.88,247.03,247.87,14648.0,243.0255,243.6349,242.7994,243.625,14648.0
2023-06-21 10:10:00,247.92,248.57,247.4,247.95,16435.0,243.6742,244.313,243.1631,243.7037,16435.0
2023-06-21 10:20:00,248.15,248.2,246.89,247.49,20299.0,243.9002,243.9494,242.6618,243.2515,20299.0
2023-06-21 10:30:00,247.5,248.48,247.49,248.3,10735.0,243.2614,244.2246,243.2515,244.0477,10735.0
2023-06-21 10:40:00,248.22,248.36,247.68,248.06,3609.0,243.969,244.1066,243.4383,243.8118,3609.0
2023-06-21 10:50:00,247.98,248.24,247.58,248.05,12257.0,243.7331,243.9887,243.34,243.8019,12257.0
2023-06-21 11:00:00,248.15,249.36,248.13,248.57,52042.0,243.9002,245.0895,243.8806,244.313,52042.0
2023-06-21 11:10:00,248.74,249.0,248.28,248.52,4021.0,244.4801,244.7357,244.028,244.2639,4021.0
2023-06-21 11:20:00,248.47,249.46,248.47,249.09,13749.0,244.2147,245.1878,244.2147,244.8241,13749.0
2023-06-21 11:30:00,248.97,249.21,248.59,249.21,4008.0,244.7062,244.9421,244.3327,244.9421,4008.0
2023-06-21 11:40:00,249.21,249.29,248.86,249.02,8527.0,244.9421,245.0207,244.5981,244.7553,8527.0
2023-06-21 11:50:00,248.95,248.95,248.39,248.48,5198.0,244.6865,244.6865,244.1361,244.2246,5198.0
2023-06-21 12:00:00,248.5,248.79,248.36,248.56,5613.0,244.2442,244.5293,244.1066,244.3032,5613.0
2023-06-21 12:10:00,248.73,248.73,248.34,248.59,3505.0,244.4703,244.4703,244.087,244.3327,3505.0
2023-06-21 12:20:00,248.48,248.5,248.23,248.41,2269.0,244.2246,244.2442,243.9789,244.1558,2269.0
2023-06-21 12:30:00,248.53,248.66,248.21,248.34,6242.0,244.2737,244.4015,243.9592,244.087,6242.0
2023-06-21 12:40:00,248.29,248.35,247.98,248.01,2639.0,244.0378,244.0968,243.7331,243.7626,2639.0
2023-06-21 12:50:00,248.05,248.22,247.8,247.82,5161.0,243.8019,243.969,243.5562,243.5759,5161.0
2023-06-21 13:00:00,247.76,248.0,247.61,247.91,7141.0,243.5169,243.7528,243.3695,243.6643,7141.0
2023-06-21 13:10:00,248.01,248.02,247.56,247.88,3665.0,243.7626,243.7725,243.3203,243.6349,3665.0
2023-06-21 13:20:00,247.94,247.98,247.55,247.56,5576.0,243.6938,243.7331,243.3105,243.3203,5576.0
2023-06-21 13:30:00,247.65,247.87,247.52,247.72,2816.0,243.4088,243.625,243.281,243.4776,2816.0
2023-06-21 13:40:00,247.75,248.05,247.67,247.74,3401.0,243.5071,243.8019,243.4284,243.4972,3401.0
2023-06-21 13:50:00,247.71,247.9,247.61,247.7,4319.0,243.4678,243.6545,243.3695,243.4579,4319.0
2023-06-21 14:00:00,247.7,247.85,247.46,247.56,5190.0,243.4579,243.6054,243.222,243.3203,5190.0
2023-06-21 14:10:00,247.61,248.03,247.61,248.03,8240.0,243.3695,243.7823,243.3695,243.7823,8240.0
2023-06-21 14:20:00,248.02,248.41,247.93,248.33,5764.0,243.7725,244.1558,243.684,244.0771,5764.0
2023-06-21 14:30:00,248.45,248.62,248.02,248.02,8004.0,244.1951,244.3622,243.7725,243.7725,8004.0
2023-06-21 14:40:00,248.11,248.41,248.04,248.11,5074.0,243.8609,244.1558,243.7921,243.8609,5074.0
2023-06-21 14:50:00,248.12,249.01,248.11,248.25,44136.0,243.8707,244.7455,243.8609,243.9985,44136.0
2023-06-21 15:00:00,248.33,248.34,248.06,248.21,10711.0,244.0771,244.087,243.8118,243.9592,10711.0
2023-06-21 15:10:00,248.21,248.27,247.96,247.96,11621.0,243.9592,244.0182,243.7135,243.7135,11621.0
2023-06-21 15:20:00,247.84,247.95,247.32,247.42,15999.0,243.5955,243.7037,243.0844,243.1827,15999.0
2023-06-21 15:30:00,247.41,247.42,246.79,247.0,14445.0,243.1729,243.1827,242.5635,242.7699,14445.0
2023-06-21 15:40:00,247.04,247.42,247.03,247.42,14987.0,242.8092,243.1827,242.7994,243.1827,14987.0
2023-06-21 15:50:00,247.47,247.89,247.02,247.28,93432.0,243.2319,243.6447,242.7896,243.0451,93432.0
2023-06-22 09:30:00,248.88,249.17,246.07,246.71,23482.0,244.6177,244.9028,241.8558,242.4849,23482.0
2023-06-22 09:40:00,246.54,247.08,246.29,246.78,4338.0,242.3178,242.8486,242.0721,242.5537,4338.0
2023-06-22 09:50:00,246.7,247.48,246.64,247.32,14613.0,242.4751,243.2417,242.4161,243.0844,14613.0
2023-06-22 10:00:00,247.26,247.66,247.25,247.5,11117.0,243.0255,243.4186,243.0156,243.2614,11117.0
2023-06-22 10:10:00,247.5,247.89,247.04,247.04,8035.0,243.2614,243.6447,242.8092,242.8092,8035.0
2023-06-22 10:20:00,247.12,247.45,246.71,247.31,3748.0,242.8879,243.2122,242.4849,243.0746,3748.0
2023-06-22 10:30:00,247.36,247.58,246.94,246.95,3897.0,243.1238,243.34,242.7109,242.7208,3897.0
2023-06-22 10:40:00,246.77,246.77,246.15,246.44,6937.0,242.5439,242.5439,241.9345,242.2195,6937.0
2023-06-22 10:50:00,246.41,246.58,246.35,246.42,5115.0,242.19,242.3571,242.1311,242.1999,5115.0
2023-06-22 11:00:00,246.51,246.7,246.32,246.45,5883.0,242.2883,242.4751,242.1016,242.2293,5883.0
2023-06-22 11:10:00,246.39,246.82,246.27,246.8,7802.0,242.1704,242.593,242.0524,242.5733,7802.0
2023-06-22 11:20:00,246.85,247.02,246.53,246.58,7341.0,242.6225,242.7896,242.308,242.3571,7341.0
2023-06-22 11:30:00,246.71,246.99,246.63,246.73,3883.0,242.4849,242.7601,242.4063,242.5045,3883.0
2023-06-22 11:40:00,246.66,246.79,246.02,246.04,5032.0,242.4357,242.5635,241.8067,241.8264,5032.0
2023-06-22 11:50:00,246.03,246.03,245.46,245.75,15504.0,241.8165,241.8165,241.2563,241.5413,15504.0
2023-06-22 12:00:00,245.61,245.86,245.58,245.75,8279.0,241.4037,241.6494,241.3742,241.5413,8279.0
2023-06-22 12:10:00,245.75,246.07,245.68,245.76,10888.0,241.5413,241.8558,241.4725,241.5512,10888.0
2023-06-22 12:20:00,245.87,246.53,245.86,246.44,3421.0,241.6593,242.308,241.6494,242.2195,3421.0
2023-06-22 12:30:00,246.46,246.97,246.46,246.84,4830.0,242.2392,242.7404,242.2392,242.6127,4830.0
2023-06-22 12:40:00,246.83,246.91,246.28,246.4,7850.0,242.6028,242.6815,242.0623,242.1802,7850.0
2023-06-22 12:50:00,246.38,246.6,246.18,246.37,10946.0,242.1605,242.3768,241.964,242.1507,10946.0
2023-06-22 13:00:00,246.27,246.27,245.67,246.03,5333.0,242.0524,242.0524,241.4627,241.8165,5333.0
2023-06-22 13:10:00,245.91,246.03,245.77,245.93,3566.0,241.6986,241.8165,241.561,241.7182,3566.0
2023-06-22 13:20:00,245.97,245.99,245.82,245.97,3847.0,241.7576,241.7772,241.6101,241.7576,3847.0
2023-06-22 13:30:00,245.87,245.92,245.55,245.55,4994.0,241.6593,241.7084,241.3448,241.3448,4994.0
2023-06-22 13:40:00,245.57,246.04,245.55,246.04,3006.0,241.3644,241.8264,241.3448,241.8264,3006.0
2023-06-22 13:50:00,245.97,246.07,245.8,246.07,3527.0,241.7576,241.8558,241.5905,241.8558,3527.0
2023-06-22 14:00:00,245.97,246.24,245.9,246.06,7311.0,241.7576,242.0229,241.6888,241.846,7311.0
2023-06-22 14:10:00,246.01,246.26,245.93,246.06,12333.0,241.7969,242.0426,241.7182,241.846,12333.0
2023-06-22 14:20:00,246.08,246.47,246.0,246.38,11529.0,241.8657,242.249,241.787,242.1605,11529.0
2023-06-22 14:30:00,246.41,246.61,246.37,246.47,4344.0,242.19,242.3866,242.1507,242.249,4344.0
2023-06-22 14:40:00,246.57,246.62,246.42,246.43,4988.0,242.3473,242.3964,242.1999,242.2097,4988.0
2023-06-22 14:50:00,246.33,246.46,246.27,246.43,6182.0,242.1114,242.2392,242.0524,242.2097,6182.0
2023-06-22 15:00:00,246.5,246.56,246.26,246.28,4768.0,242.2785,242.3375,242.0426,242.0623,4768.0
2023-06-22 15:10:00,246.34,246.47,246.08,246.1,12901.0,242.1212,242.249,241.8657,241.8853,12901.0
2023-06-22 15:20:00,246.12,246.13,245.8,245.93,13623.0,241.905,241.9148,241.5905,241.7182,13623.0
2023-06-22 15:30:00,245.79,246.21,245.67,246.16,11941.0,241.5806,241.9935,241.4627,241.9443,11941.0
2023-06-22 15:40:00,246.19,246.62,246.09,246.5,16290.0,241.9738,242.3964,241.8755,242.2785,16290.0
2023-06-22 15:50:00,246.51,246.63,245.8,246.25,94575.0,242.2883,242.4063,241.5905,242.0328,94575.0
2023-06-23 09:30:00,243.65,244.89,242.44,243.65,16052.0,239.4773,240.6961,238.288,239.4773,16052.0
2023-06-23 09:40:00,243.86,244.91,243.83,244.64,5021.0,239.6837,240.7157,239.6542,240.4503,5021.0
2023-06-23 09:50:00,244.9,246.13,244.39,246.13,13218.0,240.7059,241.9148,240.2046,241.9148,13218.0
2023-06-23 10:00:00,246.3,247.41,246.3,246.56,16198.0,242.0819,243.1729,242.0819,242.3375,16198.0
2023-06-23 10:10:00,246.4,247.09,246.3,247.05,5235.0,242.1802,242.8584,242.0819,242.8191,5235.0
2023-06-23 10:20:00,247.07,247.6,246.76,247.6,5288.0,242.8387,243.3596,242.534,243.3596,5288.0
2023-06-23 10:30:00,247.51,247.77,247.12,247.43,9067.0,243.2712,243.5267,242.8879,243.1926,9067.0
2023-06-23 10:40:00,247.45,247.7,247.22,247.63,4206.0,243.2122,243.4579,242.9862,243.3891,4206.0
2023-06-23 10:50:00,247.66,247.98,247.05,247.97,12430.0,243.4186,243.7331,242.8191,243.7233,12430.0
2023-06-23 11:00:00,247.82,248.05,247.38,247.52,5867.0,243.5759,243.8019,243.1434,243.281,5867.0
2023-06-23 11:10:00,247.39,247.43,246.9,247.07,4351.0,243.1532,243.1926,242.6716,242.8387,4351.0
2023-06-23 11:20:00,247.03,247.2,246.44,247.0,8868.0,242.7994,242.9665,242.2195,242.7699,8868.0
2023-06-23 11:30:00,246.96,247.28,246.9,247.28,10566.0,242.7306,243.0451,242.6716,243.0451,10566.0
2023-06-23 11:40:00,247.32,247.75,247.32,247.75,2570.0,243.0844,243.5071,243.0844,243.5071,2570.0
2023-06-23 11:50:00,247.35,247.38,246.58,247.1,5036.0,243.1139,243.1434,242.3571,242.8682,5036.0
2023-06-23 12:00:00,247.09,247.1,246.69,246.84,3735.0,242.8584,242.8682,242.4652,242.6127,3735.0
2023-06-23 12:10:00,246.5,246.8,246.34,246.77,2312.0,242.2785,242.5733,242.1212,242.5439,2312.0
2023-06-23 12:20:00,246.74,246.92,246.6,246.92,3643.0,242.5144,242.6913,242.3768,242.6913,3643.0
2023-06-23 12:30:00,246.93,247.2,246.69,246.69,8358.0,242.7011,242.9665,242.4652,242.4652,8358.0
2023-06-23 12:40:00,246.59,246.88,246.58,246.85,1744.0,242.3669,242.652,242.3571,242.6225,1744.0
2023-06-23 12:50:00,246.81,247.03,246.8,246.9,1043.0,242.5832,242.7994,242.5733,242.6716,1043.0
2023-06-23 13:00:00,246.96,247.03,246.49,246.64,8226.0,242.7306,242.7994,242.2687,242.4161,8226.0
2023-06-23 13:10:00,246.69,246.74,246.49,246.52,4711.0,242.4652,242.5144,242.2687,242.2981,4711.0
2023-06-23 13:20:00,246.69,246.74,246.19,246.28,6335.0,242.4652,242.5144,241.9738,242.0623,6335.0
2023-06-23 13:30:00,246.42,246.9,246.38,246.73,4436.0,242.1999,242.6716,242.1605,242.5045,4436.0
2023-06-23 13:40:00,246.78,246.89,246.58,246.77,5463.0,242.5537,242.6618,242.3571,242.5439,5463.0
2023-06-23 13:50:00,246.77,246.84,246.49,246.58,7861.0,242.5439,242.6127,242.2687,242.3571,7861.0
2023-06-23 14:00:00,246.56,246.6,246.15,246.15,7623.0,242.3375,242.3768,241.9345,241.9345,7623.0
2023-06-23 14:10:00,246.14,246.45,245.88,246.45,8808.0,241.9247,242.2293,241.6691,242.2293,8808.0
2023-06-23 14:20:00,246.37,247.13,246.35,247.07,7609.0,242.1507,242.8977,242.1311,242.8387,7609.0
2023-06-23 14:30:00,247.08,247.6,246.97,247.43,14733.0,242.8486,243.3596,242.7404,243.1926,14733.0
2023-06-23 14:40:00,247.43,247.65,247.23,247.65,28072.0,243.1926,243.4088,242.996,243.4088,28072.0
2023-06-23 14:50:00,247.63,247.75,247.4,247.66,16655.0,243.3891,243.5071,243.1631,243.4186,16655.0
2023-06-23 15:00:00,247.68,247.68,247.38,247.57,14329.0,243.4383,243.4383,243.1434,243.3302,14329.0
2023-06-23 15:10:00,247.57,247.74,246.93,247.09,45385.0,243.3302,243.4972,242.7011,242.8584,45385.0
2023-06-23 15:20:00,247.01,247.09,246.32,246.4,18651.0,242.7798,242.8584,242.1016,242.1802,18651.0
2023-06-23 15:30:00,246.33,246.85,246.21,246.78,13297.0,242.1114,242.6225,241.9935,242.5537,13297.0
2023-06-23 15:40:00,246.78,247.18,246.72,247.06,21139.0,242.5537,242.9468,242.4947,242.8289,21139.0
2023-06-23 15:50:00,247.03,247.92,246.86,247.18,114747.0,242.7994,243.6742,242.6323,242.9468,114747.0
2023-06-26 09:30:00,250.06,250.87,248.37,248.44,24840.0,245.7775,246.5736,244.1165,244.1853,24840.0
2023-06-26 09:40:00,248.03,249.52,248.03,249.34,9156.0,243.7823,245.2468,243.7823,245.0698,9156.0
2023-06-26 09:50:00,249.39,249.58,248.74,249.46,27472.0,245.119,245.3057,244.4801,245.1878,27472.0
2023-06-26 10:00:00,249.28,250.36,249.11,250.35,12001.0,245.0109,246.0724,244.8438,246.0626,12001.0
2023-06-26 10:10:00,250.14,250.5,249.66,250.23,10738.0,245.8561,246.21,245.3844,245.9446,10738.0
2023-06-26 10:20:00,249.98,250.24,249.6,249.87,5809.0,245.6989,245.9544,245.3254,245.5908,5809.0
2023-06-26 10:30:00,249.95,249.95,249.58,249.61,7334.0,245.6694,245.6694,245.3057,245.3352,7334.0
2023-06-26 10:40:00,249.56,250.23,249.49,250.17,12854.0,245.2861,245.9446,245.2173,245.8856,12854.0
2023-06-26 10:50:00,250.09,250.11,249.84,249.95,7159.0,245.807,245.8267,245.5613,245.6694,7159.0
2023-06-26 11:00:00,250.03,250.03,249.41,249.41,8400.0,245.748,245.748,245.1386,245.1386,8400.0
2023-06-26 11:10:00,249.47,249.79,249.4,249.49,13831.0,245.1976,245.5121,245.1288,245.2173,13831.0
2023-06-26 11:20:00,249.49,249.49,248.63,248.94,13444.0,245.2173,245.2173,244.372,244.6767,13444.0
2023-06-26 11:30:00,249.01,249.76,249.01,249.67,7405.0,244.7455,245.4827,244.7455,245.3942,7405.0
2023-06-26 11:40:00,249.77,250.14,249.64,249.96,12443.0,245.4925,245.8561,245.3647,245.6792,12443.0
2023-06-26 11:50:00,250.02,250.11,249.92,250.11,4629.0,245.7382,245.8267,245.6399,245.8267,4629.0
2023-06-26 12:00:00,250.06,250.1,249.52,249.6,9180.0,245.7775,245.8168,245.2468,245.3254,9180.0
2023-06-26 12:10:00,249.6,249.92,249.51,249.73,4539.0,245.3254,245.6399,245.2369,245.4532,4539.0
2023-06-26 12:20:00,249.77,249.99,249.67,249.96,3750.0,245.4925,245.7087,245.3942,245.6792,3750.0
2023-06-26 12:30:00,249.9,250.15,249.85,249.86,8595.0,245.6203,245.866,245.5711,245.5809,8595.0
2023-06-26 12:40:00,249.83,250.23,249.83,250.17,8501.0,245.5515,245.9446,245.5515,245.8856,8501.0
2023-06-26 12:50:00,250.23,250.68,250.05,250.59,27461.0,245.9446,246.3869,245.7677,246.2984,27461.0
2023-06-26 13:00:00,250.65,250.91,250.59,250.79,9088.0,246.3574,246.613,246.2984,246.495,9088.0
2023-06-26 13:10:00,250.79,251.13,250.79,251.12,7650.0,246.495,246.8292,246.495,246.8194,7650.0
2023-06-26 13:20:00,251.11,251.66,250.94,251.07,22666.0,246.8095,247.3501,246.6424,246.7702,22666.0
2023-06-26 13:30:00,251.07,251.4,251.04,251.21,12589.0,246.7702,247.0946,246.7407,246.9078,12589.0
2023-06-26 13:40:00,251.17,251.69,251.15,251.5,9460.0,246.8685,247.3796,246.8489,247.1929,9460.0
2023-06-26 13:50:00,251.58,251.58,251.3,251.44,8631.0,247.2715,247.2715,246.9963,247.1339,8631.0
2023-06-26 14:00:00,251.37,251.41,251.06,251.14,7387.0,247.0651,247.1044,246.7604,246.839,7387.0
2023-06-26 14:10:00,251.1,251.21,251.09,251.13,9204.0,246.7997,246.9078,246.7899,246.8292,9204.0
2023-06-26 14:20:00,251.11,251.5,251.06,251.44,8117.0,246.8095,247.1929,246.7604,247.1339,8117.0
2023-06-26 14:30:00,251.47,251.82,251.43,251.8,7944.0,247.1634,247.5074,247.1241,247.4877,7944.0
2023-06-26 14:40:00,251.8,251.97,251.7,251.77,9687.0,247.4877,247.6548,247.3894,247.4582,9687.0
2023-06-26 14:50:00,251.76,251.77,251.6,251.7,10669.0,247.4484,247.4582,247.2911,247.3894,10669.0
2023-06-26 15:00:00,251.66,251.75,251.45,251.47,10280.0,247.3501,247.4386,247.1437,247.1634,10280.0
2023-06-26 15:10:00,251.46,251.72,251.46,251.7,12377.0,247.1535,247.4091,247.1535,247.3894,12377.0
2023-06-26 15:20:00,251.66,251.96,251.61,251.74,19444.0,247.3501,247.645,247.301,247.4287,19444.0
2023-06-26 15:30:00,251.74,251.74,251.45,251.64,21921.0,247.4287,247.4287,247.1437,247.3305,21921.0
2023-06-26 15:40:00,251.6,251.65,251.21,251.42,37299.0,247.2911,247.3403,246.9078,247.1142,37299.0
2023-06-26 15:50:00,251.4,251.79,251.2,251.75,105410.0,247.0946,247.4779,246.898,247.4386,105410.0
2023-06-27 09:30:00,251.98,253.43,251.45,253.34,34051.0,247.6646,249.0898,247.1437,249.0013,34051.0
2023-06-27 09:40:00,253.63,253.79,253.05,253.18,17320.0,249.2864,249.4436,248.7163,248.8441,17320.0
2023-06-27 09:50:00,253.25,253.94,253.25,253.94,12654.0,248.9129,249.5911,248.9129,249.5911,12654.0
2023-06-27 10:00:00,253.99,254.89,253.87,254.82,21622.0,249.6402,250.5248,249.5223,250.456,21622.0
2023-06-27 10:10:00,254.82,255.73,254.62,255.63,58843.0,250.456,251.3504,250.2594,251.2521,58843.0
2023-06-27 10:20:00,255.63,255.83,254.58,255.02,75316.0,251.2521,251.4487,250.2201,250.6526,75316.0
2023-06-27 10:30:00,254.99,255.52,254.77,254.94,29341.0,250.6231,251.144,250.4069,250.5739,29341.0
2023-06-27 10:40:00,254.98,255.13,254.62,254.62,14921.0,250.6133,250.7607,250.2594,250.2594,14921.0
2023-06-27 10:50:00,254.65,255.04,254.65,254.89,6275.0,250.2889,250.6722,250.2889,250.5248,6275.0
2023-06-27 11:00:00,254.91,255.04,254.5,254.76,34736.0,250.5445,250.6722,250.1415,250.397,34736.0
2023-06-27 11:10:00,254.85,255.36,254.76,255.35,8801.0,250.4855,250.9868,250.397,250.9769,8801.0
2023-06-27 11:20:00,255.27,255.44,255.18,255.44,15846.0,250.8983,251.0654,250.8098,251.0654,15846.0
2023-06-27 11:30:00,255.46,255.98,255.42,255.98,9860.0,251.085,251.5961,251.0457,251.5961,9860.0
2023-06-27 11:40:00,255.99,255.99,255.7,255.71,9008.0,251.606,251.606,251.3209,251.3308,9008.0
2023-06-27 11:50:00,255.71,256.14,255.7,256.0,9928.0,251.3308,251.7534,251.3209,251.6158,9928.0
2023-06-27 12:00:00,256.0,256.01,255.69,255.9,7164.0,251.6158,251.6256,251.3111,251.5175,7164.0
2023-06-27 12:10:00,255.87,256.06,255.79,255.84,34791.0,251.488,251.6748,251.4094,251.4585,34791.0
2023-06-27 12:20:00,255.84,256.73,255.84,256.7,8924.0,251.4585,252.3333,251.4585,252.3038,8924.0
2023-06-27 12:30:00,256.64,256.91,256.35,256.85,33249.0,252.2448,252.5102,251.9598,252.4512,33249.0
2023-06-27 12:40:00,256.73,257.0,256.65,257.0,6287.0,252.3333,252.5987,252.2547,252.5987,6287.0
2023-06-27 12:50:00,257.04,257.07,256.68,256.85,9722.0,252.638,252.6675,252.2841,252.4512,9722.0
2023-06-27 13:00:00,256.87,256.87,256.25,256.49,10987.0,252.4709,252.4709,251.8615,252.0974,10987.0
2023-06-27 13:10:00,256.42,257.58,256.41,257.58,23218.0,252.0286,253.1687,252.0188,253.1687,23218.0
2023-06-27 13:20:00,257.58,257.86,257.54,257.74,29496.0,253.1687,253.4439,253.1294,253.326,29496.0
2023-06-27 13:30:00,257.79,258.04,257.66,257.84,21063.0,253.3751,253.6209,253.2474,253.4243,21063.0
2023-06-27 13:40:00,257.86,257.98,257.81,257.81,9802.0,253.4439,253.5619,253.3948,253.3948,9802.0
2023-06-27 13:50:00,257.75,257.77,257.6,257.69,8045.0,253.3358,253.3555,253.1884,253.2768,8045.0
2023-06-27 14:00:00,257.7,258.1,257.56,258.04,19707.0,253.2867,253.6798,253.1491,253.6209,19707.0
2023-06-27 14:10:00,257.99,258.02,257.87,257.97,7463.0,253.5717,253.6012,253.4538,253.5521,7463.0
2023-06-27 14:20:00,257.96,258.09,257.84,258.04,9301.0,253.5422,253.67,253.4243,253.6209,9301.0
2023-06-27 14:30:00,258.03,258.46,257.97,258.39,9952.0,253.611,254.0337,253.5521,253.9649,9952.0
2023-06-27 14:40:00,258.4,258.55,258.08,258.55,14613.0,253.9747,254.1221,253.6602,254.1221,14613.0
2023-06-27 14:50:00,258.58,258.69,258.35,258.48,19811.0,254.1516,254.2597,253.9255,254.0533,19811.0
2023-06-27 15:00:00,258.51,258.56,258.31,258.31,67407.0,254.0828,254.1319,253.8862,253.8862,67407.0
2023-06-27 15:10:00,258.28,258.4,258.06,258.31,14186.0,253.8567,253.9747,253.6405,253.8862,14186.0
2023-06-27 15:20:00,258.31,258.32,258.01,258.2,18012.0,253.8862,253.8961,253.5914,253.7781,18012.0
2023-06-27 15:30:00,258.14,258.2,257.29,257.29,28661.0,253.7191,253.7781,252.8837,252.8837,28661.0
2023-06-27 15:40:00,257.3,257.4,256.97,257.08,57196.0,252.8935,252.9918,252.5692,252.6773,57196.0
2023-06-27 15:50:00,257.05,257.27,256.47,256.75,168012.0,252.6478,252.864,252.0777,252.3529,168012.0
2023-06-28 09:30:00,257.58,258.99,257.17,258.23,64790.0,253.1687,254.5546,252.7658,253.8076,64790.0
2023-06-28 09:40:00,258.45,260.59,258.35,259.28,115137.0,254.0238,256.1272,253.9255,254.8396,115137.0
2023-06-28 09:50:00,259.28,259.28,256.18,257.72,117370.0,254.8396,254.8396,251.7927,253.3063,117370.0
2023-06-28 10:00:00,257.69,258.23,257.51,258.08,13065.0,253.2768,253.8076,253.0999,253.6602,13065.0
2023-06-28 10:10:00,257.99,258.25,257.27,258.18,11433.0,253.5717,253.8273,252.864,253.7585,11433.0
2023-06-28 10:20:00,258.23,258.23,257.13,257.29,15583.0,253.8076,253.8076,252.7264,252.8837,15583.0
2023-06-28 10:30:00,257.41,258.5,257.33,258.15,11708.0,253.0016,254.073,252.923,253.729,11708.0
2023-06-28 10:40:00,258.06,258.18,257.44,257.75,23445.0,253.6405,253.7585,253.0311,253.3358,23445.0
2023-06-28 10:50:00,257.69,258.03,257.38,257.41,15881.0,253.2768,253.611,252.9722,253.0016,15881.0
2023-06-28 11:00:00,257.39,257.39,256.24,256.24,10561.0,252.982,252.982,251.8517,251.8517,10561.0
2023-06-28 11:10:00,256.37,256.49,255.82,256.38,8463.0,251.9795,252.0974,251.4389,251.9893,8463.0
2023-06-28 11:20:00,256.46,257.3,256.39,257.15,15218.0,252.0679,252.8935,251.9991,252.7461,15218.0
2023-06-28 11:30:00,257.3,257.76,257.23,257.41,23547.0,252.8935,253.3456,252.8247,253.0016,23547.0
2023-06-28 11:40:00,257.49,257.73,256.78,256.9,9713.0,253.0803,253.3162,252.3824,252.5004,9713.0
2023-06-28 11:50:00,257.05,257.2,256.27,256.31,13489.0,252.6478,252.7952,251.8812,251.9205,13489.0
2023-06-28 12:00:00,256.36,256.47,256.11,256.25,7288.0,251.9696,252.0777,251.7239,251.8615,7288.0
2023-06-28 12:10:00,256.31,256.68,256.31,256.59,11996.0,251.9205,252.2841,251.9205,252.1957,11996.0
2023-06-28 12:20:00,256.59,256.62,256.2,256.3,9999.0,252.1957,252.2252,251.8124,251.9107,9999.0
2023-06-28 12:30:00,256.24,256.32,256.09,256.09,6410.0,251.8517,251.9303,251.7042,251.7042,6410.0
2023-06-28 12:40:00,256.08,256.13,254.98,255.24,15780.0,251.6944,251.7436,250.6133,250.8688,15780.0
2023-06-28 12:50:00,254.84,255.21,254.55,255.15,22100.0,250.4757,250.8393,250.1906,250.7803,22100.0
2023-06-28 13:00:00,255.28,255.35,255.03,255.14,6075.0,250.9081,250.9769,250.6624,250.7705,6075.0
2023-06-28 13:10:00,255.06,255.37,254.99,255.24,7091.0,250.6919,250.9966,250.6231,250.8688,7091.0
2023-06-28 13:20:00,255.33,255.49,255.26,255.44,7904.0,250.9573,251.1145,250.8885,251.0654,7904.0
2023-06-28 13:30:00,255.49,255.97,255.38,255.91,49635.0,251.1145,251.5863,251.0064,251.5273,49635.0
2023-06-28 13:40:00,255.86,255.86,255.42,255.42,18559.0,251.4782,251.4782,251.0457,251.0457,18559.0
2023-06-28 13:50:00,255.32,255.5,255.14,255.46,20797.0,250.9474,251.1244,250.7705,251.085,20797.0
2023-06-28 14:00:00,255.46,255.75,255.24,255.53,12886.0,251.085,251.3701,250.8688,251.1538,12886.0
2023-06-28 14:10:00,255.56,255.66,255.25,255.66,7155.0,251.1833,251.2816,250.8786,251.2816,7155.0
2023-06-28 14:20:00,255.76,255.8,255.52,255.59,9257.0,251.3799,251.4192,251.144,251.2128,9257.0
2023-06-28 14:30:00,255.63,255.92,255.62,255.75,7190.0,251.2521,251.5372,251.2423,251.3701,7190.0
2023-06-28 14:40:00,255.79,256.18,255.7,255.95,7762.0,251.4094,251.7927,251.3209,251.5666,7762.0
2023-06-28 14:50:00,255.98,256.4,255.94,256.23,11608.0,251.5961,252.0089,251.5568,251.8419,11608.0
2023-06-28 15:00:00,256.3,256.47,255.91,256.3,18071.0,251.9107,252.0777,251.5273,251.9107,18071.0
2023-06-28 15:10:00,256.29,256.72,256.29,256.69,14918.0,251.9008,252.3235,251.9008,252.294,14918.0
2023-06-28 15:20:00,256.7,256.87,256.5,256.55,15769.0,252.3038,252.4709,252.1072,252.1564,15769.0
2023-06-28 15:30:00,256.58,256.8,256.19,256.22,24557.0,252.1859,252.4021,251.8025,251.832,24557.0
2023-06-28 15:40:00,256.1,256.32,255.84,255.86,38733.0,251.7141,251.9303,251.4585,251.4782,38733.0
2023-06-28 15:50:00,255.84,256.25,255.63,256.2,146884.0,251.4585,251.8615,251.2521,251.8124,146884.0
2023-06-29 09:30:00,255.35,257.77,255.12,257.77,43123.0,250.9769,253.3555,250.7509,253.3555,43123.0
2023-06-29 09:40:00,257.56,258.0,256.94,257.5,34314.0,253.1491,253.5815,252.5397,253.0901,34314.0
2023-06-29 09:50:00,257.68,258.15,257.5,257.96,7726.0,253.267,253.729,253.0901,253.5422,7726.0
2023-06-29 10:00:00,258.43,258.43,256.98,257.42,20057.0,254.0042,254.0042,252.579,253.0115,20057.0
2023-06-29 10:10:00,257.44,257.86,257.15,257.79,17565.0,253.0311,253.4439,252.7461,253.3751,17565.0
2023-06-29 10:20:00,257.79,257.81,257.0,257.3,11668.0,253.3751,253.3948,252.5987,252.8935,11668.0
2023-06-29 10:30:00,257.41,258.05,257.39,257.81,13711.0,253.0016,253.6307,252.982,253.3948,13711.0
2023-06-29 10:40:00,257.79,258.6,257.79,258.36,27291.0,253.3751,254.1713,253.3751,253.9354,27291.0
2023-06-29 10:50:00,258.4,259.09,258.18,258.83,17050.0,253.9747,254.6529,253.7585,254.3973,17050.0
2023-06-29 11:00:00,258.8,259.15,258.52,259.01,30697.0,254.3678,254.7118,254.0926,254.5742,30697.0
2023-06-29 11:10:00,259.03,259.65,258.65,259.25,23316.0,254.5939,255.2033,254.2204,254.8101,23316.0
2023-06-29 11:20:00,259.25,259.7,259.19,259.7,18200.0,254.8101,255.2524,254.7512,255.2524,18200.0
2023-06-29 11:30:00,259.8,260.2,259.8,260.06,14577.0,255.3507,255.7439,255.3507,255.6063,14577.0
2023-06-29 11:40:00,260.17,260.26,259.85,259.88,15443.0,255.7144,255.8028,255.3999,255.4293,15443.0
2023-06-29 11:50:00,259.93,260.25,259.67,259.82,7021.0,255.4785,255.793,255.2229,255.3704,7021.0
2023-06-29 12:00:00,259.69,260.58,259.68,260.58,12312.0,255.2426,256.1174,255.2328,256.1174,12312.0
2023-06-29 12:10:00,260.38,261.15,260.31,261.14,12595.0,255.9208,256.6776,255.852,256.6678,12595.0
2023-06-29 12:20:00,261.08,261.76,261.08,261.63,10041.0,256.6088,257.2771,256.6088,257.1494,10041.0
2023-06-29 12:30:00,261.48,261.76,261.38,261.44,10250.0,257.0019,257.2771,256.9037,256.9626,10250.0
2023-06-29 12:40:00,261.37,261.42,261.08,261.1,15096.0,256.8938,256.943,256.6088,256.6284,15096.0
2023-06-29 12:50:00,261.1,261.38,261.0,261.33,10510.0,256.6284,256.9037,256.5302,256.8545,10510.0
2023-06-29 13:00:00,261.52,261.52,260.88,261.39,14484.0,257.0413,257.0413,256.4122,256.9135,14484.0
2023-06-29 13:10:00,261.41,261.76,261.2,261.47,14276.0,256.9331,257.2771,256.7267,256.9921,14276.0
2023-06-29 13:20:00,261.42,261.61,261.1,261.12,8381.0,256.943,257.1297,256.6284,256.6481,8381.0
2023-06-29 13:30:00,261.17,261.62,261.07,261.43,13001.0,256.6972,257.1395,256.599,256.9528,13001.0
2023-06-29 13:40:00,261.34,261.42,261.12,261.41,12940.0,256.8643,256.943,256.6481,256.9331,12940.0
2023-06-29 13:50:00,261.31,261.36,261.01,261.26,24406.0,256.8349,256.884,256.54,256.7857,24406.0
2023-06-29 14:00:00,261.21,261.38,261.02,261.31,16472.0,256.7366,256.9037,256.5498,256.8349,16472.0
2023-06-29 14:10:00,261.31,261.52,261.19,261.38,5992.0,256.8349,257.0413,256.7169,256.9037,5992.0
2023-06-29 14:20:00,261.4,261.76,261.32,261.54,12345.0,256.9233,257.2771,256.8447,257.0609,12345.0
2023-06-29 14:30:00,261.53,261.61,261.13,261.13,7108.0,257.0511,257.1297,256.6579,256.6579,7108.0
2023-06-29 14:40:00,261.12,261.35,260.76,261.13,23034.0,256.6481,256.8742,256.2943,256.6579,23034.0
2023-06-29 14:50:00,261.12,261.36,261.0,261.22,13352.0,256.6481,256.884,256.5302,256.7464,13352.0
2023-06-29 15:00:00,261.18,261.41,261.12,261.26,10856.0,256.7071,256.9331,256.6481,256.7857,10856.0
2023-06-29 15:10:00,261.19,261.76,261.19,261.47,12240.0,256.7169,257.2771,256.7169,256.9921,12240.0
2023-06-29 15:20:00,261.45,261.95,261.39,261.88,13954.0,256.9725,257.4639,256.9135,257.3951,13954.0
2023-06-29 15:30:00,261.88,262.16,261.42,261.48,25509.0,257.3951,257.6703,256.943,257.0019,25509.0
2023-06-29 15:40:00,261.49,261.66,261.28,261.63,27442.0,257.0118,257.1789,256.8054,257.1494,27442.0
2023-06-29 15:50:00,261.6,262.37,260.77,261.34,197804.0,257.1199,257.8767,256.3041,256.8643,197804.0
2023-06-30 09:30:00,262.5,263.69,261.72,263.5,40796.0,258.0045,259.1741,257.2378,258.9873,40796.0
2023-06-30 09:40:00,263.65,265.62,263.22,264.04,128778.0,259.1348,261.071,258.7121,259.5181,128778.0
2023-06-30 09:50:00,264.1,264.68,263.11,264.68,38992.0,259.5771,260.1471,258.604,260.1471,38992.0
2023-06-30 10:00:00,264.56,264.84,263.76,264.56,12097.0,260.0292,260.3044,259.2429,260.0292,12097.0
2023-06-30 10:10:00,264.68,264.68,264.12,264.34,11537.0,260.1471,260.1471,259.5967,259.813,11537.0
2023-06-30 10:20:00,264.46,264.74,264.11,264.54,20513.0,259.9309,260.2061,259.5869,260.0095,20513.0
2023-06-30 10:30:00,264.56,264.74,263.7,263.74,18378.0,260.0292,260.2061,259.1839,259.2232,18378.0
2023-06-30 10:40:00,263.68,264.04,263.5,263.8,21841.0,259.1643,259.5181,258.9873,259.2822,21841.0
2023-06-30 10:50:00,263.86,264.51,263.84,264.5,9998.0,259.3412,259.98,259.3215,259.9702,9998.0
2023-06-30 11:00:00,264.78,265.09,264.58,264.88,15889.0,260.2454,260.5501,260.0489,260.3437,15889.0
2023-06-30 11:10:00,264.89,265.01,264.63,264.78,6003.0,260.3535,260.4715,260.098,260.2454,6003.0
2023-06-30 11:20:00,264.67,264.77,263.45,263.62,12289.0,260.1373,260.2356,258.9382,259.1053,12289.0
2023-06-30 11:30:00,263.6,263.91,263.4,263.91,27900.0,259.0856,259.3903,258.8891,259.3903,27900.0
2023-06-30 11:40:00,263.86,264.11,263.35,263.75,12209.0,259.3412,259.5869,258.8399,259.2331,12209.0
2023-06-30 11:50:00,263.85,264.24,263.73,264.04,17440.0,259.3314,259.7147,259.2134,259.5181,17440.0
2023-06-30 12:00:00,264.04,264.54,263.82,264.35,24689.0,259.5181,260.0095,259.3019,259.8228,24689.0
2023-06-30 12:10:00,264.56,264.72,264.44,264.54,9107.0,260.0292,260.1865,259.9112,260.0095,9107.0
2023-06-30 12:20:00,264.53,265.02,264.52,265.02,6930.0,259.9997,260.4813,259.9899,260.4813,6930.0
2023-06-30 12:30:00,265.07,265.13,264.61,264.73,6747.0,260.5305,260.5894,260.0783,260.1963,6747.0
2023-06-30 12:40:00,264.73,265.07,264.63,264.97,10282.0,260.1963,260.5305,260.098,260.4322,10282.0
2023-06-30 12:50:00,264.91,265.07,264.55,265.07,12654.0,260.3732,260.5305,260.0194,260.5305,12654.0
2023-06-30 13:00:00,265.03,265.07,264.63,264.64,18109.0,260.4911,260.5305,260.098,260.1078,18109.0
2023-06-30 13:10:00,264.62,265.02,264.4,264.83,20634.0,260.0882,260.4813,259.8719,260.2946,20634.0
2023-06-30 13:20:00,264.89,265.07,264.81,264.88,9376.0,260.3535,260.5305,260.2749,260.3437,9376.0
2023-06-30 13:30:00,265.04,265.35,264.88,265.1,14439.0,260.501,260.8057,260.3437,260.5599,14439.0
2023-06-30 13:40:00,265.07,265.47,265.07,265.47,9517.0,260.5305,260.9236,260.5305,260.9236,9517.0
2023-06-30 13:50:00,265.47,265.52,265.13,265.23,9663.0,260.9236,260.9728,260.5894,260.6877,9663.0
2023-06-30 14:00:00,265.21,265.31,264.85,265.29,19367.0,260.6681,260.7663,260.3142,260.7467,19367.0
2023-06-30 14:10:00,265.28,265.51,264.93,265.29,27173.0,260.7369,260.9629,260.3929,260.7467,27173.0
2023-06-30 14:20:00,265.23,265.79,264.99,265.79,16598.0,260.6877,261.2381,260.4518,261.2381,16598.0
2023-06-30 14:30:00,265.77,266.0,265.64,266.0,12582.0,261.2185,261.4445,261.0907,261.4445,12582.0
2023-06-30 14:40:00,265.94,266.11,265.81,265.98,6652.0,261.3856,261.5526,261.2578,261.4249,6652.0
2023-06-30 14:50:00,266.0,266.0,265.45,265.7,9898.0,261.4445,261.4445,260.904,261.1497,9898.0
2023-06-30 15:00:00,265.75,265.87,265.53,265.55,8058.0,261.1988,261.3168,260.9826,261.0022,8058.0
2023-06-30 15:10:00,265.54,266.06,265.54,265.9,15361.0,260.9924,261.5035,260.9924,261.3462,15361.0
2023-06-30 15:20:00,265.8,266.51,265.63,266.17,96603.0,261.248,261.9458,261.0809,261.6116,96603.0
2023-06-30 15:30:00,266.3,266.3,265.49,265.81,41282.0,261.7394,261.7394,260.9433,261.2578,41282.0
2023-06-30 15:40:00,265.85,266.05,265.31,266.05,41001.0,261.2971,261.4937,260.7663,261.4937,41001.0
2023-06-30 15:50:00,266.1,266.15,265.36,265.36,139351.0,261.5428,261.592,260.8155,260.8155,139351.0
2023-07-03 09:30:00,262.94,263.96,262.11,263.17,42924.0,258.4369,259.4395,257.6212,258.663,42924.0
2023-07-03 09:40:00,262.98,263.75,262.68,262.88,25735.0,258.4763,259.2331,258.1814,258.378,25735.0
2023-07-03 09:50:00,263.28,264.02,263.14,263.93,18840.0,258.7711,259.4984,258.6335,259.41,18840.0
2023-07-03 10:00:00,263.93,263.95,262.83,262.92,29322.0,259.41,259.4296,258.3288,258.4173,29322.0
2023-07-03 10:10:00,262.92,264.32,262.85,263.79,13221.0,258.4173,259.7933,258.3485,259.2724,13221.0
2023-07-03 10:20:00,263.98,264.27,263.68,263.98,24724.0,259.4591,259.7442,259.1643,259.4591,24724.0
2023-07-03 10:30:00,264.03,264.53,263.67,264.49,15696.0,259.5083,259.9997,259.1544,259.9604,15696.0
2023-07-03 10:40:00,264.48,264.48,263.87,264.36,18690.0,259.9506,259.9506,259.351,259.8326,18690.0
2023-07-03 10:50:00,264.22,264.33,263.86,263.88,25429.0,259.695,259.8031,259.3412,259.3608,25429.0
2023-07-03 11:00:00,263.88,264.54,263.87,264.53,22710.0,259.3608,260.0095,259.351,259.9997,22710.0
2023-07-03 11:10:00,264.43,264.49,263.67,264.12,21057.0,259.9014,259.9604,259.1544,259.5967,21057.0
2023-07-03 11:20:00,264.08,264.31,264.04,264.17,15807.0,259.5574,259.7835,259.5181,259.6459,15807.0
2023-07-03 11:30:00,264.25,264.43,264.09,264.33,13675.0,259.7245,259.9014,259.5672,259.8031,13675.0
2023-07-03 11:40:00,264.41,264.41,263.45,263.5,9052.0,259.8818,259.8818,258.9382,258.9873,9052.0
2023-07-03 11:50:00,263.49,264.09,263.37,264.05,7303.0,258.9775,259.5672,258.8596,259.5279,7303.0
2023-07-03 12:00:00,264.15,264.36,264.11,264.36,8621.0,259.6262,259.8326,259.5869,259.8326,8621.0
2023-07-03 12:10:00,264.35,264.5,264.11,264.15,7838.0,259.8228,259.9702,259.5869,259.6262,7838.0
2023-07-03 12:20:00,264.15,264.54,264.02,264.26,7572.0,259.6262,260.0095,259.4984,259.7343,7572.0
2023-07-03 12:30:00,264.33,264.41,264.16,264.35,8883.0,259.8031,259.8818,259.636,259.8228,8883.0
2023-07-03 12:40:00,264.34,264.36,263.84,264.22,25462.0,259.813,259.8326,259.3215,259.695,25462.0
2023-07-03 12:50:00,264.24,264.46,263.95,263.99,54776.0,259.7147,259.9309,259.4296,259.469,54776.0
2023-07-05 09:30:00,262.61,263.12,261.23,261.49,56555.0,258.1126,258.6139,256.7562,257.0118,56555.0
2023-07-05 09:40:00,261.5,262.04,260.7,261.38,33184.0,257.0216,257.5523,256.2353,256.9037,33184.0
2023-07-05 09:50:00,261.27,262.5,261.27,262.22,26258.0,256.7955,258.0045,256.7955,257.7293,26258.0
2023-07-05 10:00:00,262.36,262.36,261.37,261.68,20560.0,257.8669,257.8669,256.8938,257.1985,20560.0
2023-07-05 10:10:00,261.55,261.79,260.86,260.97,17471.0,257.0707,257.3066,256.3926,256.5007,17471.0
2023-07-05 10:20:00,260.87,260.99,260.33,260.47,21797.0,256.4024,256.5203,255.8716,256.0092,21797.0
2023-07-05 10:30:00,260.66,261.56,260.66,261.24,21776.0,256.196,257.0806,256.196,256.7661,21776.0
2023-07-05 10:40:00,261.23,261.73,260.84,261.07,16080.0,256.7562,257.2477,256.3729,256.599,16080.0
2023-07-05 10:50:00,261.13,261.65,260.81,261.11,14548.0,256.6579,257.169,256.3434,256.6383,14548.0
2023-07-05 11:00:00,261.03,261.35,260.28,260.28,15367.0,256.5596,256.8742,255.8225,255.8225,15367.0
2023-07-05 11:10:00,260.27,260.76,260.16,260.29,15680.0,255.8127,256.2943,255.7045,255.8323,15680.0
2023-07-05 11:20:00,260.3,260.67,260.1,260.16,14901.0,255.8421,256.2058,255.6456,255.7045,14901.0
2023-07-05 11:30:00,260.23,260.48,259.91,259.92,13201.0,255.7733,256.0191,255.4588,255.4687,13201.0
2023-07-05 11:40:00,260.04,260.06,259.41,259.47,11246.0,255.5866,255.6063,254.9674,255.0264,11246.0
2023-07-05 11:50:00,259.52,259.67,259.0,259.01,23061.0,255.0755,255.2229,254.5644,254.5742,23061.0
2023-07-05 12:00:00,259.02,259.62,258.87,258.94,21767.0,254.5841,255.1738,254.4366,254.5054,21767.0
2023-07-05 12:10:00,258.93,258.93,258.37,258.53,16823.0,254.4956,254.4956,253.9452,254.1025,16823.0
2023-07-05 12:20:00,258.62,258.92,258.02,258.23,14437.0,254.1909,254.4858,253.6012,253.8076,14437.0
2023-07-05 12:30:00,258.26,258.32,257.96,258.29,13828.0,253.8371,253.8961,253.5422,253.8666,13828.0
2023-07-05 12:40:00,258.21,258.77,258.06,258.7,13271.0,253.7879,254.3384,253.6405,254.2696,13271.0
2023-07-05 12:50:00,258.76,259.22,258.76,259.01,12591.0,254.3285,254.7806,254.3285,254.5742,12591.0
2023-07-05 13:00:00,259.01,259.08,258.61,258.7,11979.0,254.5742,254.643,254.1811,254.2696,11979.0
2023-07-05 13:10:00,258.71,259.01,258.55,258.77,11648.0,254.2794,254.5742,254.1221,254.3384,11648.0
2023-07-05 13:20:00,258.71,260.13,258.7,260.13,19078.0,254.2794,255.6751,254.2696,255.6751,19078.0
2023-07-05 13:30:00,260.08,260.6,259.95,260.56,22645.0,255.6259,256.137,255.4981,256.0977,22645.0
2023-07-05 13:40:00,260.62,260.73,260.47,260.66,12482.0,256.1567,256.2648,256.0092,256.196,12482.0
2023-07-05 13:50:00,260.68,260.79,260.29,260.4,24395.0,256.2156,256.3238,255.8323,255.9404,24395.0
2023-07-05 14:00:00,260.47,260.58,259.9,259.9,13202.0,256.0092,256.1174,255.449,255.449,13202.0
2023-07-05 14:10:00,259.85,259.97,259.04,259.09,15205.0,255.3999,255.5178,254.6037,254.6529,15205.0
2023-07-05 14:20:00,259.17,259.28,258.85,259.06,12911.0,254.7315,254.8396,254.417,254.6234,12911.0
2023-07-05 14:30:00,259.12,259.44,258.92,259.44,9715.0,254.6824,254.9969,254.4858,254.9969,9715.0
2023-07-05 14:40:00,259.48,260.06,259.48,259.8,11981.0,255.0362,255.6063,255.0362,255.3507,11981.0
2023-07-05 14:50:00,259.81,259.96,259.49,259.96,14679.0,255.3605,255.508,255.046,255.508,14679.0
2023-07-05 15:00:00,259.88,259.98,259.5,259.95,11288.0,255.4293,255.5276,255.0558,255.4981,11288.0
2023-07-05 15:10:00,260.03,260.03,259.49,259.68,10906.0,255.5768,255.5768,255.046,255.2328,10906.0
2023-07-05 15:20:00,259.7,259.75,259.43,259.63,19563.0,255.2524,255.3016,254.987,255.1836,19563.0
2023-07-05 15:30:00,259.69,259.7,259.2,259.41,29609.0,255.2426,255.2524,254.761,254.9674,29609.0
2023-07-05 15:40:00,259.43,259.49,258.97,259.0,46624.0,254.987,255.046,254.5349,254.5644,46624.0
2023-07-05 15:50:00,258.97,260.11,258.58,258.79,245998.0,254.5349,255.6554,254.1516,254.358,245998.0
2023-07-06 09:30:00,255.26,257.05,254.56,256.86,25705.0,250.8885,252.6478,250.2005,252.4611,25705.0
2023-07-06 09:40:00,256.9,256.9,254.65,255.78,14792.0,252.5004,252.5004,250.2889,251.3996,14792.0
2023-07-06 09:50:00,255.84,256.33,254.95,255.47,16540.0,251.4585,251.9401,250.5838,251.0949,16540.0
2023-07-06 10:00:00,255.51,255.81,255.26,255.4,22950.0,251.1342,251.429,250.8885,251.0261,22950.0
2023-07-06 10:10:00,255.4,255.62,254.5,254.5,14158.0,251.0261,251.2423,250.1415,250.1415,14158.0
2023-07-06 10:20:00,254.61,254.61,253.88,254.13,9512.0,250.2496,250.2496,249.5321,249.7778,9512.0
2023-07-06 10:30:00,253.89,254.58,253.7,253.92,13716.0,249.5419,250.2201,249.3552,249.5714,13716.0
2023-07-06 10:40:00,253.7,254.2,253.43,253.98,12782.0,249.3552,249.8466,249.0898,249.6304,12782.0
2023-07-06 10:50:00,254.19,254.29,253.42,253.52,16339.0,249.8368,249.9351,249.08,249.1783,16339.0
2023-07-06 11:00:00,253.59,254.19,253.45,254.04,11380.0,249.2471,249.8368,249.1095,249.6894,11380.0
2023-07-06 11:10:00,253.95,254.03,253.43,253.69,20707.0,249.6009,249.6795,249.0898,249.3454,20707.0
2023-07-06 11:20:00,253.6,253.7,253.2,253.32,11888.0,249.2569,249.3552,248.8637,248.9817,11888.0
2023-07-06 11:30:00,253.41,253.56,252.8,253.04,12171.0,249.0701,249.2176,248.4706,248.7065,12171.0
2023-07-06 11:40:00,253.04,253.67,252.96,253.54,10853.0,248.7065,249.3257,248.6279,249.1979,10853.0
2023-07-06 11:50:00,253.43,254.08,253.38,254.06,9255.0,249.0898,249.7287,249.0407,249.709,9255.0
2023-07-06 12:00:00,254.06,254.45,253.99,254.45,5020.0,249.709,250.0923,249.6402,250.0923,5020.0
2023-07-06 12:10:00,254.55,254.66,254.29,254.47,5475.0,250.1906,250.2987,249.9351,250.112,5475.0
2023-07-06 12:20:00,254.43,254.82,254.35,254.74,5149.0,250.0727,250.456,249.994,250.3774,5149.0
2023-07-06 12:30:00,254.82,255.25,254.82,255.11,8298.0,250.456,250.8786,250.456,250.741,8298.0
2023-07-06 12:40:00,255.18,255.57,255.18,255.56,3297.0,250.8098,251.1932,250.8098,251.1833,3297.0
2023-07-06 12:50:00,255.6,255.83,255.59,255.77,5261.0,251.2226,251.4487,251.2128,251.3897,5261.0
2023-07-06 13:00:00,255.77,255.9,255.62,255.63,11885.0,251.3897,251.5175,251.2423,251.2521,11885.0
2023-07-06 13:10:00,255.58,256.24,255.58,255.9,9856.0,251.203,251.8517,251.203,251.5175,9856.0
2023-07-06 13:20:00,255.99,256.52,255.9,256.07,13903.0,251.606,252.1269,251.5175,251.6846,13903.0
2023-07-06 13:30:00,256.03,256.04,255.8,255.84,5435.0,251.6453,251.6551,251.4192,251.4585,5435.0
2023-07-06 13:40:00,255.84,256.26,255.79,255.95,8932.0,251.4585,251.8713,251.4094,251.5666,8932.0
2023-07-06 13:50:00,255.96,256.31,255.91,256.16,8351.0,251.5765,251.9205,251.5273,251.773,8351.0
2023-07-06 14:00:00,256.16,256.16,255.74,255.76,5203.0,251.773,251.773,251.3602,251.3799,5203.0
2023-07-06 14:10:00,255.79,256.04,255.61,255.95,5818.0,251.4094,251.6551,251.2325,251.5666,5818.0
2023-07-06 14:20:00,255.91,255.91,255.66,255.73,6317.0,251.5273,251.5273,251.2816,251.3504,6317.0
2023-07-06 14:30:00,255.76,256.57,255.76,256.55,6469.0,251.3799,252.176,251.3799,252.1564,6469.0
2023-07-06 14:40:00,256.56,256.63,256.39,256.53,5396.0,252.1662,252.235,251.9991,252.1367,5396.0
2023-07-06 14:50:00,256.53,256.77,256.37,256.77,8115.0,252.1367,252.3726,251.9795,252.3726,8115.0
2023-07-06 15:00:00,256.73,256.77,256.45,256.59,8552.0,252.3333,252.3726,252.0581,252.1957,8552.0
2023-07-06 15:10:00,256.63,256.99,256.51,256.99,7508.0,252.235,252.5888,252.1171,252.5888,7508.0
2023-07-06 15:20:00,256.96,257.15,256.83,256.99,10406.0,252.5593,252.7461,252.4316,252.5888,10406.0
2023-07-06 15:30:00,256.97,256.97,256.51,256.61,22404.0,252.5692,252.5692,252.1171,252.2153,22404.0
2023-07-06 15:40:00,256.56,256.74,256.22,256.74,19100.0,252.1662,252.3431,251.832,252.3431,19100.0
2023-07-06 15:50:00,256.67,257.71,256.61,257.3,135310.0,252.2743,253.2965,252.2153,252.8935,135310.0
2023-07-07 09:30:00,256.6,257.47,255.15,256.79,26420.0,252.2055,253.0606,250.7803,252.3923,26420.0
2023-07-07 09:40:00,256.73,257.02,256.41,256.63,4181.0,252.3333,252.6183,252.0188,252.235,4181.0
2023-07-07 09:50:00,256.92,257.42,256.52,256.69,12005.0,252.52,253.0115,252.1269,252.294,12005.0
2023-07-07 10:00:00,256.69,257.21,256.54,257.21,12082.0,252.294,252.8051,252.1465,252.8051,12082.0
2023-07-07 10:10:00,257.21,258.41,257.21,257.54,19263.0,252.8051,253.9845,252.8051,253.1294,19263.0
2023-07-07 10:20:00,257.72,257.72,257.25,257.42,6031.0,253.3063,253.3063,252.8444,253.0115,6031.0
2023-07-07 10:30:00,257.42,257.75,256.92,257.62,3070.0,253.0115,253.3358,252.52,253.208,3070.0
2023-07-07 10:40:00,257.77,257.86,257.16,257.55,7515.0,253.3555,253.4439,252.7559,253.1392,7515.0
2023-07-07 10:50:00,257.55,257.86,257.3,257.65,8860.0,253.1392,253.4439,252.8935,253.2375,8860.0
2023-07-07 11:00:00,257.56,257.63,256.4,256.4,11465.0,253.1491,253.2179,252.0089,252.0089,11465.0
2023-07-07 11:10:00,256.4,256.56,255.59,256.04,24752.0,252.0089,252.1662,251.2128,251.6551,24752.0
2023-07-07 11:20:00,256.04,256.84,256.04,256.78,16417.0,251.6551,252.4414,251.6551,252.3824,16417.0
2023-07-07 11:30:00,256.81,257.36,256.8,256.95,6905.0,252.4119,252.9525,252.4021,252.5495,6905.0
2023-07-07 11:40:00,256.84,257.05,256.5,256.81,7674.0,252.4414,252.6478,252.1072,252.4119,7674.0
2023-07-07 11:50:00,256.73,256.96,256.38,256.9,8452.0,252.3333,252.5593,251.9893,252.5004,8452.0
2023-07-07 12:00:00,256.88,256.93,256.26,256.26,18036.0,252.4807,252.5299,251.8713,251.8713,18036.0
2023-07-07 12:10:00,256.31,257.26,256.31,256.95,11907.0,251.9205,252.8542,251.9205,252.5495,11907.0
2023-07-07 12:20:00,257.01,257.24,256.66,257.19,14926.0,252.6085,252.8346,252.2645,252.7854,14926.0
2023-07-07 12:30:00,257.23,258.23,257.23,258.06,7235.0,252.8247,253.8076,252.8247,253.6405,7235.0
2023-07-07 12:40:00,258.1,258.44,257.99,258.01,5324.0,253.6798,254.014,253.5717,253.5914,5324.0
2023-07-07 12:50:00,258.0,258.07,257.69,257.9,8027.0,253.5815,253.6503,253.2768,253.4833,8027.0
2023-07-07 13:00:00,257.99,258.15,257.86,258.0,6350.0,253.5717,253.729,253.4439,253.5815,6350.0
2023-07-07 13:10:00,258.07,258.16,257.99,258.06,8365.0,253.6503,253.7388,253.5717,253.6405,8365.0
2023-07-07 13:20:00,258.04,258.09,257.84,257.94,6668.0,253.6209,253.67,253.4243,253.5226,6668.0
2023-07-07 13:30:00,257.95,258.01,256.88,256.96,7663.0,253.5324,253.5914,252.4807,252.5593,7663.0
2023-07-07 13:40:00,256.94,257.2,256.51,256.51,15196.0,252.5397,252.7952,252.1171,252.1171,15196.0
2023-07-07 13:50:00,256.67,257.02,256.56,256.78,9749.0,252.2743,252.6183,252.1662,252.3824,9749.0
2023-07-07 14:00:00,256.78,256.95,256.69,256.72,7358.0,252.3824,252.5495,252.294,252.3235,7358.0
2023-07-07 14:10:00,256.7,256.99,256.51,256.83,7171.0,252.3038,252.5888,252.1171,252.4316,7171.0
2023-07-07 14:20:00,256.88,257.16,256.65,257.16,8379.0,252.4807,252.7559,252.2547,252.7559,8379.0
2023-07-07 14:30:00,257.17,257.19,256.76,256.81,6135.0,252.7658,252.7854,252.3628,252.4119,6135.0
2023-07-07 14:40:00,256.83,257.12,256.83,256.97,5124.0,252.4316,252.7166,252.4316,252.5692,5124.0
2023-07-07 14:50:00,256.97,257.07,256.78,256.91,5995.0,252.5692,252.6675,252.3824,252.5102,5995.0
2023-07-07 15:00:00,256.92,256.93,256.69,256.73,5162.0,252.52,252.5299,252.294,252.3333,5162.0
2023-07-07 15:10:00,256.77,257.05,256.77,256.77,7113.0,252.3726,252.6478,252.3726,252.3726,7113.0
2023-07-07 15:20:00,256.75,256.89,256.65,256.71,6381.0,252.3529,252.4905,252.2547,252.3136,6381.0
2023-07-07 15:30:00,256.67,256.79,256.14,256.14,9510.0,252.2743,252.3923,251.7534,251.7534,9510.0
2023-07-07 15:40:00,256.01,256.08,255.57,255.62,13519.0,251.6256,251.6944,251.1932,251.2423,13519.0
2023-07-07 15:50:00,255.62,255.71,255.27,255.42,72621.0,251.2423,251.3308,250.8983,251.0457,72621.0
2023-07-10 09:30:00,255.39,258.17,255.21,258.13,25361.0,251.0162,253.7486,250.8393,253.7093,25361.0
2023-07-10 09:40:00,258.0,259.22,257.99,258.92,18633.0,253.5815,254.7806,253.5717,254.4858,18633.0
2023-07-10 09:50:00,258.85,259.78,258.84,259.01,5908.0,254.417,255.3311,254.4072,254.5742,5908.0
2023-07-10 10:00:00,258.96,259.23,258.02,258.19,7651.0,254.5251,254.7905,253.6012,253.7683,7651.0
2023-07-10 10:10:00,258.13,258.13,257.54,257.63,8944.0,253.7093,253.7093,253.1294,253.2179,8944.0
2023-07-10 10:20:00,257.63,257.66,256.82,256.99,7096.0,253.2179,253.2474,252.4217,252.5888,7096.0
2023-07-10 10:30:00,257.08,257.45,256.79,257.2,12340.0,252.6773,253.041,252.3923,252.7952,12340.0
2023-07-10 10:40:00,257.09,257.49,256.82,257.28,10808.0,252.6871,253.0803,252.4217,252.8739,10808.0
2023-07-10 10:50:00,257.17,257.31,256.98,257.06,2436.0,252.7658,252.9034,252.579,252.6576,2436.0
2023-07-10 11:00:00,257.15,257.18,256.15,256.49,23924.0,252.7461,252.7756,251.7632,252.0974,23924.0
2023-07-10 11:10:00,256.57,256.85,256.57,256.79,6274.0,252.176,252.4512,252.176,252.3923,6274.0
2023-07-10 11:20:00,256.75,257.5,256.71,257.35,10118.0,252.3529,253.0901,252.3136,252.9427,10118.0
2023-07-10 11:30:00,257.39,257.54,257.37,257.4,6159.0,252.982,253.1294,252.9623,252.9918,6159.0
2023-07-10 11:40:00,257.42,257.49,256.69,256.92,13473.0,253.0115,253.0803,252.294,252.52,13473.0
2023-07-10 11:50:00,257.03,257.58,257.0,257.54,6749.0,252.6282,253.1687,252.5987,253.1294,6749.0
2023-07-10 12:00:00,257.62,257.63,256.81,256.92,10126.0,253.208,253.2179,252.4119,252.52,10126.0
2023-07-10 12:10:00,256.94,257.3,256.93,257.2,7215.0,252.5397,252.8935,252.5299,252.7952,7215.0
2023-07-10 12:20:00,257.2,257.27,257.11,257.18,9688.0,252.7952,252.864,252.7068,252.7756,9688.0
2023-07-10 12:30:00,257.13,257.43,257.07,257.27,10233.0,252.7264,253.0213,252.6675,252.864,10233.0
2023-07-10 12:40:00,257.0,257.55,256.92,257.48,6478.0,252.5987,253.1392,252.52,253.0704,6478.0
2023-07-10 12:50:00,257.5,257.51,257.17,257.24,7695.0,253.0901,253.0999,252.7658,252.8346,7695.0
2023-07-10 13:00:00,257.21,257.43,257.21,257.32,8929.0,252.8051,253.0213,252.8051,252.9132,8929.0
2023-07-10 13:10:00,257.37,257.67,257.23,257.67,14506.0,252.9623,253.2572,252.8247,253.2572,14506.0
2023-07-10 13:20:00,257.71,257.82,257.44,257.44,9075.0,253.2965,253.4046,253.0311,253.0311,9075.0
2023-07-10 13:30:00,257.59,257.61,256.9,257.02,10691.0,253.1786,253.1982,252.5004,252.6183,10691.0
2023-07-10 13:40:00,256.97,257.18,256.84,256.86,9620.0,252.5692,252.7756,252.4414,252.4611,9620.0
2023-07-10 13:50:00,256.92,257.11,256.73,256.79,9394.0,252.52,252.7068,252.3333,252.3923,9394.0
2023-07-10 14:00:00,256.77,256.78,256.41,256.52,13703.0,252.3726,252.3824,252.0188,252.1269,13703.0
2023-07-10 14:10:00,256.57,256.88,256.5,256.68,9896.0,252.176,252.4807,252.1072,252.2841,9896.0
2023-07-10 14:20:00,256.6,257.13,256.52,257.13,11148.0,252.2055,252.7264,252.1269,252.7264,11148.0
2023-07-10 14:30:00,257.08,257.27,256.48,256.55,20850.0,252.6773,252.864,252.0876,252.1564,20850.0
2023-07-10 14:40:00,256.48,256.72,256.41,256.44,7812.0,252.0876,252.3235,252.0188,252.0483,7812.0
2023-07-10 14:50:00,256.42,256.82,256.23,256.78,24908.0,252.0286,252.4217,251.8419,252.3824,24908.0
2023-07-10 15:00:00,256.88,256.88,256.57,256.67,9895.0,252.4807,252.4807,252.176,252.2743,9895.0
2023-07-10 15:10:00,256.62,256.79,256.27,256.27,10979.0,252.2252,252.3923,251.8812,251.8812,10979.0
2023-07-10 15:20:00,256.32,256.66,256.31,256.58,12629.0,251.9303,252.2645,251.9205,252.1859,12629.0
2023-07-10 15:30:00,256.56,256.56,256.08,256.08,20371.0,252.1662,252.1662,251.6944,251.6944,20371.0
2023-07-10 15:40:00,256.13,256.29,255.9,256.13,27538.0,251.7436,251.9008,251.5175,251.7436,27538.0
2023-07-10 15:50:00,256.07,256.96,255.88,256.95,107498.0,251.6846,252.5593,251.4978,252.5495,107498.0
2023-07-11 09:30:00,258.2,259.65,257.72,258.7,26137.0,253.7781,255.2033,253.3063,254.2696,26137.0
2023-07-11 09:40:00,258.7,260.88,258.45,260.87,16386.0,254.2696,256.4122,254.0238,256.4024,16386.0
2023-07-11 09:50:00,260.53,260.65,259.69,259.98,4894.0,256.0682,256.1862,255.2426,255.5276,4894.0
2023-07-11 10:00:00,259.99,259.99,259.12,259.19,4910.0,255.5375,255.5375,254.6824,254.7512,4910.0
2023-07-11 10:10:00,259.18,259.67,259.18,259.36,4332.0,254.7413,255.2229,254.7413,254.9182,4332.0
2023-07-11 10:20:00,259.33,259.51,259.03,259.51,5340.0,254.8888,255.0657,254.5939,255.0657,5340.0
2023-07-11 10:30:00,259.33,259.39,258.8,259.21,9046.0,254.8888,254.9477,254.3678,254.7708,9046.0
2023-07-11 10:40:00,259.03,259.53,259.02,259.23,3665.0,254.5939,255.0853,254.5841,254.7905,3665.0
2023-07-11 10:50:00,259.24,259.71,259.17,259.17,7998.0,254.8003,255.2623,254.7315,254.7315,7998.0
2023-07-11 11:00:00,259.17,259.79,259.1,259.65,6372.0,254.7315,255.3409,254.6627,255.2033,6372.0
2023-07-11 11:10:00,259.66,259.99,259.52,259.83,4261.0,255.2131,255.5375,255.0755,255.3802,4261.0
2023-07-11 11:20:00,259.88,260.0,259.48,259.67,11326.0,255.4293,255.5473,255.0362,255.2229,11326.0
2023-07-11 11:30:00,259.61,260.45,259.58,260.44,5624.0,255.164,255.9896,255.1345,255.9798,5624.0
2023-07-11 11:40:00,260.4,260.4,259.92,260.16,9979.0,255.9404,255.9404,255.4687,255.7045,9979.0
2023-07-11 11:50:00,260.24,260.51,260.12,260.14,4056.0,255.7832,256.0486,255.6652,255.6849,4056.0
2023-07-11 12:00:00,260.14,260.37,259.99,260.07,4689.0,255.6849,255.911,255.5375,255.6161,4689.0
2023-07-11 12:10:00,260.06,260.48,260.05,260.46,3956.0,255.6063,256.0191,255.5964,255.9994,3956.0
2023-07-11 12:20:00,260.39,260.56,259.74,259.84,6855.0,255.9306,256.0977,255.2917,255.39,6855.0
2023-07-11 12:30:00,259.91,260.39,259.91,260.19,2880.0,255.4588,255.9306,255.4588,255.734,2880.0
2023-07-11 12:40:00,260.1,260.36,260.04,260.27,3697.0,255.6456,255.9011,255.5866,255.8127,3697.0
2023-07-11 12:50:00,260.28,260.55,260.08,260.24,6307.0,255.8225,256.0879,255.6259,255.7832,6307.0
2023-07-11 13:00:00,260.18,260.26,259.83,260.01,7575.0,255.7242,255.8028,255.3802,255.5571,7575.0
2023-07-11 13:10:00,260.01,260.03,259.59,259.76,3061.0,255.5571,255.5768,255.1443,255.3114,3061.0
2023-07-11 13:20:00,259.63,259.95,259.63,259.74,3955.0,255.1836,255.4981,255.1836,255.2917,3955.0
2023-07-11 13:30:00,259.75,259.94,259.55,259.61,8291.0,255.3016,255.4883,255.105,255.164,8291.0
2023-07-11 13:40:00,259.68,259.94,259.43,259.86,6127.0,255.2328,255.4883,254.987,255.4097,6127.0
2023-07-11 13:50:00,259.93,260.18,259.69,260.04,6718.0,255.4785,255.7242,255.2426,255.5866,6718.0
2023-07-11 14:00:00,260.13,260.22,259.83,259.93,5695.0,255.6751,255.7635,255.3802,255.4785,5695.0
2023-07-11 14:10:00,259.86,259.94,259.55,259.79,5328.0,255.4097,255.4883,255.105,255.3409,5328.0
2023-07-11 14:20:00,259.77,260.23,259.65,260.13,4867.0,255.3212,255.7733,255.2033,255.6751,4867.0
2023-07-11 14:30:00,260.23,260.35,259.97,260.07,4757.0,255.7733,255.8913,255.5178,255.6161,4757.0
2023-07-11 14:40:00,259.96,260.42,259.95,260.37,5351.0,255.508,255.9601,255.4981,255.911,5351.0
2023-07-11 14:50:00,260.36,261.03,260.16,260.86,7109.0,255.9011,256.5596,255.7045,256.3926,7109.0
2023-07-11 15:00:00,260.86,260.88,260.37,260.6,11064.0,256.3926,256.4122,255.911,256.137,11064.0
2023-07-11 15:10:00,260.55,260.56,260.22,260.48,6943.0,256.0879,256.0977,255.7635,256.0191,6943.0
2023-07-11 15:20:00,260.49,260.56,260.31,260.44,8197.0,256.0289,256.0977,255.852,255.9798,8197.0
2023-07-11 15:30:00,260.5,260.73,259.97,260.56,17733.0,256.0387,256.2648,255.5178,256.0977,17733.0
2023-07-11 15:40:00,260.5,261.44,260.5,261.44,29153.0,256.0387,256.9626,256.0387,256.9626,29153.0
2023-07-11 15:50:00,261.55,261.55,260.99,261.34,68685.0,257.0707,257.0707,256.5203,256.8643,68685.0
2023-07-12 09:30:00,265.0,265.44,261.79,261.79,31913.0,260.4617,260.8941,257.3066,257.3066,31913.0
2023-07-12 09:40:00,261.5,262.65,261.26,262.17,17067.0,257.0216,258.1519,256.7857,257.6801,17067.0
2023-07-12 09:50:00,262.17,263.4,261.82,262.86,13373.0,257.6801,258.8891,257.3361,258.3583,13373.0
2023-07-12 10:00:00,263.03,263.14,261.82,262.39,9751.0,258.5254,258.6335,257.3361,257.8964,9751.0
2023-07-12 10:10:00,262.15,262.58,262.05,262.5,5881.0,257.6605,258.0831,257.5622,258.0045,5881.0
2023-07-12 10:20:00,262.38,262.42,261.68,262.42,15163.0,257.8865,257.9258,257.1985,257.9258,15163.0
2023-07-12 10:30:00,262.33,263.16,262.33,263.16,10141.0,257.8374,258.6532,257.8374,258.6532,10141.0
2023-07-12 10:40:00,263.4,263.6,263.24,263.25,11774.0,258.8891,259.0856,258.7318,258.7416,11774.0
2023-07-12 10:50:00,263.39,264.17,263.33,264.13,11773.0,258.8792,259.6459,258.8203,259.6066,11773.0
2023-07-12 11:00:00,264.14,264.14,263.22,263.39,5780.0,259.6164,259.6164,258.7121,258.8792,5780.0
2023-07-12 11:10:00,263.52,264.19,263.52,264.0,5655.0,259.007,259.6655,259.007,259.4788,5655.0
2023-07-12 11:20:00,263.87,263.87,263.32,263.81,7420.0,259.351,259.351,258.8104,259.292,7420.0
2023-07-12 11:30:00,263.59,263.94,263.36,263.47,9499.0,259.0758,259.4198,258.8497,258.9579,9499.0
2023-07-12 11:40:00,263.12,263.19,262.5,262.96,7545.0,258.6139,258.6827,258.0045,258.4566,7545.0
2023-07-12 11:50:00,262.99,263.08,262.29,262.42,5849.0,258.4861,258.5745,257.7981,257.9258,5849.0
2023-07-12 12:00:00,262.49,263.37,262.37,263.08,6423.0,257.9946,258.8596,257.8767,258.5745,6423.0
2023-07-12 12:10:00,262.87,263.56,262.87,263.1,10820.0,258.3681,259.0463,258.3681,258.5942,10820.0
2023-07-12 12:20:00,263.11,263.41,263.03,263.19,3341.0,258.604,258.8989,258.5254,258.6827,3341.0
2023-07-12 12:30:00,263.23,263.7,263.23,263.68,6884.0,258.722,259.1839,258.722,259.1643,6884.0
2023-07-12 12:40:00,263.68,263.78,263.38,263.68,4146.0,259.1643,259.2626,258.8694,259.1643,4146.0
2023-07-12 12:50:00,263.67,263.8,263.32,263.33,6989.0,259.1544,259.2822,258.8104,258.8203,6989.0
2023-07-12 13:00:00,263.39,263.56,263.31,263.56,2434.0,258.8792,259.0463,258.8006,259.0463,2434.0
2023-07-12 13:10:00,263.62,264.04,263.57,263.92,4767.0,259.1053,259.5181,259.0561,259.4002,4767.0
2023-07-12 13:20:00,263.96,264.07,263.87,263.88,3600.0,259.4395,259.5476,259.351,259.3608,3600.0
2023-07-12 13:30:00,263.91,264.11,263.75,264.11,3778.0,259.3903,259.5869,259.2331,259.5869,3778.0
2023-07-12 13:40:00,264.11,264.24,263.9,263.9,5424.0,259.5869,259.7147,259.3805,259.3805,5424.0
2023-07-12 13:50:00,263.83,264.15,263.68,264.11,4351.0,259.3117,259.6262,259.1643,259.5869,4351.0
2023-07-12 14:00:00,264.14,264.15,263.74,263.74,6298.0,259.6164,259.6262,259.2232,259.2232,6298.0
2023-07-12 14:10:00,263.69,263.95,263.67,263.69,6332.0,259.1741,259.4296,259.1544,259.1741,6332.0
2023-07-12 14:20:00,263.57,263.7,263.29,263.35,6321.0,259.0561,259.1839,258.7809,258.8399,6321.0
2023-07-12 14:30:00,263.29,263.99,263.29,263.92,8087.0,258.7809,259.469,258.7809,259.4002,8087.0
2023-07-12 14:40:00,263.85,263.85,263.5,263.82,7356.0,259.3314,259.3314,258.9873,259.3019,7356.0
2023-07-12 14:50:00,263.76,263.77,263.38,263.68,10632.0,259.2429,259.2527,258.8694,259.1643,10632.0
2023-07-12 15:00:00,263.67,263.82,263.48,263.75,3825.0,259.1544,259.3019,258.9677,259.2331,3825.0
2023-07-12 15:10:00,263.72,263.8,263.48,263.58,6677.0,259.2036,259.2822,258.9677,259.066,6677.0
2023-07-12 15:20:00,263.52,263.52,262.97,263.03,9448.0,259.007,259.007,258.4664,258.5254,9448.0
2023-07-12 15:30:00,263.08,263.15,262.88,263.08,16125.0,258.5745,258.6433,258.378,258.5745,16125.0
2023-07-12 15:40:00,263.08,263.18,263.0,263.02,36031.0,258.5745,258.6728,258.4959,258.5156,36031.0
2023-07-12 15:50:00,263.0,263.48,262.79,263.21,118041.0,258.4959,258.9677,258.2895,258.7023,118041.0
2023-07-13 09:30:00,263.4,263.55,262.62,262.69,10928.0,258.8891,259.0365,258.1224,258.1912,10928.0
2023-07-13 09:40:00,262.78,262.98,262.46,262.56,6394.0,258.2797,258.4763,257.9652,258.0634,6394.0
2023-07-13 09:50:00,262.67,262.95,262.4,262.95,12085.0,258.1716,258.4468,257.9062,258.4468,12085.0
2023-07-13 10:00:00,263.03,263.03,262.55,262.86,6655.0,258.5254,258.5254,258.0536,258.3583,6655.0
2023-07-13 10:10:00,262.92,262.92,262.28,262.33,7290.0,258.4173,258.4173,257.7882,257.8374,7290.0
2023-07-13 10:20:00,262.33,262.82,262.07,262.76,9888.0,257.8374,258.319,257.5818,258.26,9888.0
2023-07-13 10:30:00,262.79,263.59,262.71,263.06,16805.0,258.2895,259.0758,258.2109,258.5549,16805.0
2023-07-13 10:40:00,262.96,263.16,262.73,262.93,7500.0,258.4566,258.6532,258.2305,258.4271,7500.0
2023-07-13 10:50:00,262.94,263.59,262.81,263.59,13097.0,258.4369,259.0758,258.3092,259.0758,13097.0
2023-07-13 11:00:00,263.57,263.59,263.16,263.29,6869.0,259.0561,259.0758,258.6532,258.7809,6869.0
2023-07-13 11:10:00,263.25,263.46,263.1,263.43,4593.0,258.7416,258.948,258.5942,258.9185,4593.0
2023-07-13 11:20:00,263.47,263.77,263.4,263.46,6712.0,258.9579,259.2527,258.8891,258.948,6712.0
2023-07-13 11:30:00,263.56,263.56,263.19,263.44,3933.0,259.0463,259.0463,258.6827,258.9284,3933.0
2023-07-13 11:40:00,263.41,263.74,263.4,263.63,5523.0,258.8989,259.2232,258.8891,259.1151,5523.0
2023-07-13 11:50:00,263.61,263.91,263.51,263.72,9811.0,259.0955,259.3903,258.9972,259.2036,9811.0
2023-07-13 12:00:00,263.78,264.13,263.58,263.98,9983.0,259.2626,259.6066,259.066,259.4591,9983.0
2023-07-13 12:10:00,263.82,264.0,263.59,263.9,4833.0,259.3019,259.4788,259.0758,259.3805,4833.0
2023-07-13 12:20:00,263.86,263.93,263.47,263.53,7517.0,259.3412,259.41,258.9579,259.0168,7517.0
2023-07-13 12:30:00,263.62,264.19,263.62,263.98,8794.0,259.1053,259.6655,259.1053,259.4591,8794.0
2023-07-13 12:40:00,264.07,264.35,264.06,264.09,6026.0,259.5476,259.8228,259.5378,259.5672,6026.0
2023-07-13 12:50:00,264.16,264.38,263.98,264.02,5531.0,259.636,259.8523,259.4591,259.4984,5531.0
2023-07-13 13:00:00,264.07,264.11,263.64,263.64,2445.0,259.5476,259.5869,259.1249,259.1249,2445.0
2023-07-13 13:10:00,263.62,264.19,263.52,264.13,2991.0,259.1053,259.6655,259.007,259.6066,2991.0
2023-07-13 13:20:00,264.13,264.32,263.97,264.32,4615.0,259.6066,259.7933,259.4493,259.7933,4615.0
2023-07-13 13:30:00,264.32,264.37,264.03,264.14,3996.0,259.7933,259.8424,259.5083,259.6164,3996.0
2023-07-13 13:40:00,264.32,264.51,264.15,264.35,8703.0,259.7933,259.98,259.6262,259.8228,8703.0
2023-07-13 13:50:00,264.46,264.95,264.29,264.95,13360.0,259.9309,260.4125,259.7638,260.4125,13360.0
2023-07-13 14:00:00,264.88,265.0,264.72,264.93,47004.0,260.3437,260.4617,260.1865,260.3929,47004.0
2023-07-13 14:10:00,264.97,265.32,264.91,265.25,16018.0,260.4322,260.7762,260.3732,260.7074,16018.0
2023-07-13 14:20:00,265.25,265.4,264.93,265.0,27905.0,260.7074,260.8548,260.3929,260.4617,27905.0
2023-07-13 14:30:00,265.0,265.37,264.97,265.07,19844.0,260.4617,260.8253,260.4322,260.5305,19844.0
2023-07-13 14:40:00,265.01,265.19,264.8,265.05,15826.0,260.4715,260.6484,260.2651,260.5108,15826.0
2023-07-13 14:50:00,264.96,265.16,264.91,265.15,8346.0,260.4223,260.6189,260.3732,260.6091,8346.0
2023-07-13 15:00:00,265.16,265.23,264.99,265.1,10215.0,260.6189,260.6877,260.4518,260.5599,10215.0
2023-07-13 15:10:00,265.1,265.33,265.0,265.19,20418.0,260.5599,260.786,260.4617,260.6484,20418.0
2023-07-13 15:20:00,265.15,265.38,265.11,265.36,20471.0,260.6091,260.8351,260.5698,260.8155,20471.0
2023-07-13 15:30:00,265.3,265.79,265.29,265.78,36161.0,260.7565,261.2381,260.7467,261.2283,36161.0
2023-07-13 15:40:00,265.8,266.19,265.75,266.06,35330.0,261.248,261.6313,261.1988,261.5035,35330.0
2023-07-13 15:50:00,266.04,266.45,265.86,266.31,152036.0,261.4838,261.8868,261.3069,261.7492,152036.0
2023-07-14 09:30:00,266.34,266.98,265.69,266.93,16654.0,261.7787,262.4077,261.1398,262.3586,16654.0
2023-07-14 09:40:00,266.7,267.12,265.85,267.09,30487.0,262.1325,262.5454,261.2971,262.5159,30487.0
2023-07-14 09:50:00,267.03,267.53,266.79,267.53,18025.0,262.4569,262.9483,262.221,262.9483,18025.0
2023-07-14 10:00:00,267.21,267.35,266.57,266.97,45203.0,262.6338,262.7714,262.0048,262.3979,45203.0
2023-07-14 10:10:00,267.01,267.01,265.75,265.75,46189.0,262.4372,262.4372,261.1988,261.1988,46189.0
2023-07-14 10:20:00,265.49,265.79,264.8,264.99,16224.0,260.9433,261.2381,260.2651,260.4518,16224.0
2023-07-14 10:30:00,264.99,265.37,264.3,264.4,9608.0,260.4518,260.8253,259.7736,259.8719,9608.0
2023-07-14 10:40:00,264.67,265.14,264.58,264.69,14528.0,260.1373,260.5993,260.0489,260.157,14528.0
2023-07-14 10:50:00,264.79,265.36,264.63,265.18,14944.0,260.2553,260.8155,260.098,260.6386,14944.0
2023-07-14 11:00:00,265.25,265.29,264.93,265.07,6304.0,260.7074,260.7467,260.3929,260.5305,6304.0
2023-07-14 11:10:00,265.05,265.23,264.78,265.23,8370.0,260.5108,260.6877,260.2454,260.6877,8370.0
2023-07-14 11:20:00,265.21,265.38,264.82,265.38,17753.0,260.6681,260.8351,260.2847,260.8351,17753.0
2023-07-14 11:30:00,265.34,265.68,265.26,265.65,10237.0,260.7958,261.13,260.7172,261.1005,10237.0
2023-07-14 11:40:00,265.6,265.6,265.02,265.14,9165.0,261.0514,261.0514,260.4813,260.5993,9165.0
2023-07-14 11:50:00,265.15,265.56,264.99,265.56,15145.0,260.6091,261.0121,260.4518,261.0121,15145.0
2023-07-14 12:00:00,265.6,265.64,265.41,265.41,5730.0,261.0514,261.0907,260.8646,260.8646,5730.0
2023-07-14 12:10:00,265.44,265.62,265.35,265.51,3187.0,260.8941,261.071,260.8057,260.9629,3187.0
2023-07-14 12:20:00,265.55,265.69,265.49,265.61,4572.0,261.0022,261.1398,260.9433,261.0612,4572.0
2023-07-14 12:30:00,265.56,266.02,265.51,265.95,6551.0,261.0121,261.4642,260.9629,261.3954,6551.0
2023-07-14 12:40:00,266.0,266.11,265.66,266.11,35131.0,261.4445,261.5526,261.1104,261.5526,35131.0
2023-07-14 12:50:00,266.1,266.47,266.03,266.46,6738.0,261.5428,261.9065,261.474,261.8967,6738.0
2023-07-14 13:00:00,266.49,266.51,266.08,266.4,6902.0,261.9261,261.9458,261.5232,261.8377,6902.0
2023-07-14 13:10:00,266.4,266.82,266.34,266.68,7699.0,261.8377,262.2505,261.7787,262.1129,7699.0
2023-07-14 13:20:00,266.67,266.67,266.25,266.55,7232.0,262.1031,262.1031,261.6903,261.9851,7232.0
2023-07-14 13:30:00,266.57,267.13,266.57,267.1,8241.0,262.0048,262.5552,262.0048,262.5257,8241.0
2023-07-14 13:40:00,267.0,267.08,266.76,266.99,7185.0,262.4274,262.506,262.1915,262.4176,7185.0
2023-07-14 13:50:00,266.95,266.98,266.67,266.81,5940.0,262.3783,262.4077,262.1031,262.2407,5940.0
2023-07-14 14:00:00,266.77,266.94,266.77,266.86,4752.0,262.2013,262.3684,262.2013,262.2898,4752.0
2023-07-14 14:10:00,266.86,266.95,266.73,266.94,8584.0,262.2898,262.3783,262.162,262.3684,8584.0
2023-07-14 14:20:00,266.76,266.77,266.51,266.51,2373.0,262.1915,262.2013,261.9458,261.9458,2373.0
2023-07-14 14:30:00,266.63,266.76,266.39,266.41,9046.0,262.0637,262.1915,261.8279,261.8475,9046.0
2023-07-14 14:40:00,266.42,267.0,266.38,266.94,12070.0,261.8573,262.4274,261.818,262.3684,12070.0
2023-07-14 14:50:00,267.01,267.32,266.77,266.93,8697.0,262.4372,262.7419,262.2013,262.3586,8697.0
2023-07-14 15:00:00,266.93,267.12,266.66,267.12,6429.0,262.3586,262.5454,262.0932,262.5454,6429.0
2023-07-14 15:10:00,267.18,267.45,267.14,267.36,7785.0,262.6043,262.8697,262.565,262.7812,7785.0
2023-07-14 15:20:00,267.4,267.4,267.25,267.37,71099.0,262.8206,262.8206,262.6731,262.7911,71099.0
2023-07-14 15:30:00,267.37,267.69,267.26,267.41,14289.0,262.7911,263.1056,262.683,262.8304,14289.0
2023-07-14 15:40:00,267.37,267.37,266.92,267.1,19713.0,262.7911,262.7911,262.3488,262.5257,19713.0
2023-07-14 15:50:00,267.06,267.47,266.82,267.1,95834.0,262.4864,262.8894,262.2505,262.5257,95834.0
2023-07-17 09:30:00,267.14,267.14,265.92,266.33,16225.0,262.565,262.565,261.3659,261.7689,16225.0
2023-07-17 09:40:00,266.3,266.34,265.58,265.76,13569.0,261.7394,261.7787,261.0317,261.2086,13569.0
2023-07-17 09:50:00,265.95,267.4,265.95,267.09,15156.0,261.3954,262.8206,261.3954,262.5159,15156.0
2023-07-17 10:00:00,267.13,267.79,267.11,267.44,8094.0,262.5552,263.2039,262.5355,262.8599,8094.0
2023-07-17 10:10:00,267.57,267.65,267.06,267.13,4577.0,262.9876,263.0663,262.4864,262.5552,4577.0
2023-07-17 10:20:00,267.06,267.73,267.04,267.1,83645.0,262.4864,263.1449,262.4667,262.5257,83645.0
2023-07-17 10:30:00,267.13,267.13,266.27,266.38,9822.0,262.5552,262.5552,261.7099,261.818,9822.0
2023-07-17 10:40:00,266.43,267.32,266.41,267.32,25543.0,261.8672,262.7419,261.8475,262.7419,25543.0
2023-07-17 10:50:00,267.21,267.51,266.85,267.43,6510.0,262.6338,262.9287,262.28,262.85,6510.0
2023-07-17 11:00:00,267.52,267.65,267.27,267.27,7532.0,262.9385,263.0663,262.6928,262.6928,7532.0
2023-07-17 11:10:00,267.24,267.26,266.59,266.59,7155.0,262.6633,262.683,262.0244,262.0244,7155.0
2023-07-17 11:20:00,266.62,267.25,266.56,266.88,16346.0,262.0539,262.6731,261.9949,262.3095,16346.0
2023-07-17 11:30:00,266.96,267.5,266.83,267.5,7099.0,262.3881,262.9188,262.2603,262.9188,7099.0
2023-07-17 11:40:00,267.51,268.11,267.18,267.98,63258.0,262.9287,263.5184,262.6043,263.3906,63258.0
2023-07-17 11:50:00,267.81,268.01,267.62,267.69,5066.0,263.2235,263.4201,263.0368,263.1056,5066.0
2023-07-17 12:00:00,267.64,268.01,267.53,267.94,7901.0,263.0564,263.4201,262.9483,263.3513,7901.0
2023-07-17 12:10:00,268.21,268.26,267.67,267.88,3503.0,263.6167,263.6658,263.0859,263.2923,3503.0
2023-07-17 12:20:00,267.61,267.78,267.37,267.47,2600.0,263.027,263.194,262.7911,262.8894,2600.0
2023-07-17 12:30:00,267.47,267.63,267.23,267.23,9569.0,262.8894,263.0466,262.6535,262.6535,9569.0
2023-07-17 12:40:00,267.24,267.53,267.06,267.06,6087.0,262.6633,262.9483,262.4864,262.4864,6087.0
2023-07-17 12:50:00,267.06,267.53,267.05,267.32,4598.0,262.4864,262.9483,262.4765,262.7419,4598.0
2023-07-17 13:00:00,267.28,267.51,267.02,267.17,29684.0,262.7026,262.9287,262.4471,262.5945,29684.0
2023-07-17 13:10:00,267.18,267.27,266.93,267.24,7702.0,262.6043,262.6928,262.3586,262.6633,7702.0
2023-07-17 13:20:00,267.23,267.36,266.99,267.26,6753.0,262.6535,262.7812,262.4176,262.683,6753.0
2023-07-17 13:30:00,267.23,267.48,267.02,267.23,6592.0,262.6535,262.8992,262.4471,262.6535,6592.0
2023-07-17 13:40:00,267.25,267.37,266.98,267.18,7627.0,262.6731,262.7911,262.4077,262.6043,7627.0
2023-07-17 13:50:00,267.13,267.15,266.93,267.01,2976.0,262.5552,262.5748,262.3586,262.4372,2976.0
2023-07-17 14:00:00,267.07,267.2,266.92,266.92,4525.0,262.4962,262.624,262.3488,262.3488,4525.0
2023-07-17 14:10:00,266.9,267.19,266.9,267.06,11800.0,262.3291,262.6142,262.3291,262.4864,11800.0
2023-07-17 14:20:00,267.18,267.31,267.11,267.14,7017.0,262.6043,262.7321,262.5355,262.565,7017.0
2023-07-17 14:30:00,267.14,267.35,267.07,267.34,5985.0,262.565,262.7714,262.4962,262.7616,5985.0
2023-07-17 14:40:00,267.25,267.74,267.19,267.72,2896.0,262.6731,263.1547,262.6142,263.1351,2896.0
2023-07-17 14:50:00,267.66,267.76,267.37,267.38,3943.0,263.0761,263.1744,262.7911,262.8009,3943.0
2023-07-17 15:00:00,267.34,267.75,267.34,267.59,5959.0,262.7616,263.1646,262.7616,263.0073,5959.0
2023-07-17 15:10:00,267.53,267.81,267.32,267.81,10603.0,262.9483,263.2235,262.7419,263.2235,10603.0
2023-07-17 15:20:00,267.85,268.03,267.43,267.93,12361.0,263.2628,263.4398,262.85,263.3415,12361.0
2023-07-17 15:30:00,267.87,268.06,267.54,267.87,8491.0,263.2825,263.4693,262.9582,263.2825,8491.0
2023-07-17 15:40:00,267.87,268.19,267.83,268.19,13006.0,263.2825,263.597,263.2432,263.597,13006.0
2023-07-17 15:50:00,268.11,268.11,267.62,267.83,65970.0,263.5184,263.5184,263.0368,263.2432,65970.0
2023-07-18 09:30:00,268.17,269.04,267.45,269.0,23911.0,263.5774,264.4325,262.8697,264.3932,23911.0
2023-07-18 09:40:00,268.52,269.45,268.45,268.61,5393.0,263.9214,264.8354,263.8526,264.0098,5393.0
2023-07-18 09:50:00,269.23,269.66,269.1,269.36,5690.0,264.6192,265.0419,264.4914,264.747,5690.0
2023-07-18 10:00:00,269.31,269.55,269.23,269.25,7258.0,264.6978,264.9337,264.6192,264.6389,7258.0
2023-07-18 10:10:00,269.25,269.36,269.05,269.35,5639.0,264.6389,264.747,264.4423,264.7372,5639.0
2023-07-18 10:20:00,269.35,270.27,269.31,269.81,20535.0,264.7372,265.6414,264.6978,265.1893,20535.0
2023-07-18 10:30:00,269.94,270.16,269.78,269.86,7500.0,265.3171,265.5333,265.1598,265.2384,7500.0
2023-07-18 10:40:00,270.07,270.52,269.91,270.51,7628.0,265.4448,265.8871,265.2876,265.8773,7628.0
2023-07-18 10:50:00,270.58,271.0,270.44,270.83,6943.0,265.9461,266.3589,265.8085,266.1918,6943.0
2023-07-18 11:00:00,270.99,271.19,270.75,270.81,4802.0,266.3491,266.5456,266.1132,266.1722,4802.0
2023-07-18 11:10:00,270.85,270.9,270.28,270.3,9158.0,266.2115,266.2606,265.6512,265.6709,9158.0
2023-07-18 11:20:00,270.26,270.52,270.13,270.13,6992.0,265.6316,265.8871,265.5038,265.5038,6992.0
2023-07-18 11:30:00,270.13,270.3,269.91,270.23,4756.0,265.5038,265.6709,265.2876,265.6021,4756.0
2023-07-18 11:40:00,270.24,270.36,270.2,270.28,11339.0,265.6119,265.7299,265.5726,265.6512,11339.0
2023-07-18 11:50:00,270.28,270.41,270.0,270.14,33233.0,265.6512,265.779,265.376,265.5136,33233.0
2023-07-18 12:00:00,270.16,270.29,269.01,269.66,216173.0,265.5333,265.6611,264.403,265.0419,216173.0
2023-07-18 12:10:00,269.66,269.73,267.75,267.75,49146.0,265.0419,265.1107,263.1646,263.1646,49146.0
2023-07-18 12:20:00,267.95,267.95,266.94,267.35,9047.0,263.3611,263.3611,262.3684,262.7714,9047.0
2023-07-18 12:30:00,267.28,267.42,266.9,267.13,9633.0,262.7026,262.8402,262.3291,262.5552,9633.0
2023-07-18 12:40:00,267.15,267.74,267.13,267.52,5379.0,262.5748,263.1547,262.5552,262.9385,5379.0
2023-07-18 12:50:00,267.76,268.07,267.73,268.07,3739.0,263.1744,263.4791,263.1449,263.4791,3739.0
2023-07-18 13:00:00,267.97,268.7,267.97,268.67,10201.0,263.3808,264.0983,263.3808,264.0688,10201.0
2023-07-18 13:10:00,268.55,268.59,267.9,268.02,8148.0,263.9509,263.9902,263.312,263.4299,8148.0
2023-07-18 13:20:00,267.83,268.0,265.97,266.28,40629.0,263.2432,263.4103,261.415,261.7197,40629.0
2023-07-18 13:30:00,266.27,266.5,265.83,266.39,20192.0,261.7099,261.936,261.2774,261.8279,20192.0
2023-07-18 13:40:00,266.41,266.9,266.4,266.68,8269.0,261.8475,262.3291,261.8377,262.1129,8269.0
2023-07-18 13:50:00,266.79,266.99,266.67,266.94,10557.0,262.221,262.4176,262.1031,262.3684,10557.0
2023-07-18 14:00:00,267.03,267.11,266.66,266.88,10311.0,262.4569,262.5355,262.0932,262.3095,10311.0
2023-07-18 14:10:00,266.9,267.1,266.58,267.08,14946.0,262.3291,262.5257,262.0146,262.506,14946.0
2023-07-18 14:20:00,267.05,267.59,267.04,267.48,75163.0,262.4765,263.0073,262.4667,262.8992,75163.0
2023-07-18 14:30:00,267.54,267.77,267.19,267.32,6183.0,262.9582,263.1842,262.6142,262.7419,6183.0
2023-07-18 14:40:00,267.2,267.57,266.96,267.39,5437.0,262.624,262.9876,262.3881,262.8107,5437.0
2023-07-18 14:50:00,267.39,267.4,266.83,267.26,83487.0,262.8107,262.8206,262.2603,262.683,83487.0
2023-07-18 15:00:00,267.26,267.33,266.91,267.14,6908.0,262.683,262.7518,262.3389,262.565,6908.0
2023-07-18 15:10:00,267.23,267.63,267.19,267.53,5186.0,262.6535,263.0466,262.6142,262.9483,5186.0
2023-07-18 15:20:00,267.5,267.7,267.33,267.5,11437.0,262.9188,263.1154,262.7518,262.9188,11437.0
2023-07-18 15:30:00,267.39,267.48,266.52,267.23,55512.0,262.8107,262.8992,261.9556,262.6535,55512.0
2023-07-18 15:40:00,267.12,267.7,266.36,267.55,65059.0,262.5454,263.1154,261.7984,262.968,65059.0
2023-07-18 15:50:00,267.61,267.8,267.32,267.69,92185.0,263.027,263.2137,262.7419,263.1056,92185.0
2023-07-19 09:30:00,268.18,269.95,268.18,269.03,33153.0,263.5872,265.3269,263.5872,264.4226,33153.0
2023-07-19 09:40:00,269.15,269.54,269.08,269.4,10221.0,264.5406,264.9239,264.4718,264.7863,10221.0
2023-07-19 09:50:00,269.48,270.11,269.48,270.01,21018.0,264.8649,265.4841,264.8649,265.3859,21018.0
2023-07-19 10:00:00,269.96,270.3,268.45,268.75,28079.0,265.3367,265.6709,263.8526,264.1474,28079.0
2023-07-19 10:10:00,268.76,269.18,268.65,268.72,29003.0,264.1573,264.5701,264.0491,264.1179,29003.0
2023-07-19 10:20:00,268.71,268.94,268.02,268.06,13190.0,264.1081,264.3342,263.4299,263.4693,13190.0
2023-07-19 10:30:00,268.13,268.13,267.5,268.04,8458.0,263.5381,263.5381,262.9188,263.4496,8458.0
2023-07-19 10:40:00,268.12,268.37,267.81,267.86,6148.0,263.5282,263.7739,263.2235,263.2727,6148.0
2023-07-19 10:50:00,267.96,268.04,266.91,267.32,12936.0,263.371,263.4496,262.3389,262.7419,12936.0
2023-07-19 11:00:00,267.28,267.47,267.24,267.46,8192.0,262.7026,262.8894,262.6633,262.8795,8192.0
2023-07-19 11:10:00,267.54,267.83,267.41,267.74,8067.0,262.9582,263.2432,262.8304,263.1547,8067.0
2023-07-19 11:20:00,267.7,267.74,267.41,267.56,8940.0,263.1154,263.1547,262.8304,262.9778,8940.0
2023-07-19 11:30:00,267.63,267.95,267.54,267.54,10536.0,263.0466,263.3611,262.9582,262.9582,10536.0
2023-07-19 11:40:00,267.48,267.77,267.48,267.68,7197.0,262.8992,263.1842,262.8992,263.0958,7197.0
2023-07-19 11:50:00,267.65,267.83,267.48,267.83,6842.0,263.0663,263.2432,262.8992,263.2432,6842.0
2023-07-19 12:00:00,267.88,268.37,267.85,268.1,18783.0,263.2923,263.7739,263.2628,263.5086,18783.0
2023-07-19 12:10:00,268.1,268.43,268.1,268.25,18963.0,263.5086,263.8329,263.5086,263.656,18963.0
2023-07-19 12:20:00,268.19,268.31,267.89,267.98,21862.0,263.597,263.715,263.3022,263.3906,21862.0
2023-07-19 12:30:00,267.86,267.97,267.64,267.97,23986.0,263.2727,263.3808,263.0564,263.3808,23986.0
2023-07-19 12:40:00,267.98,268.46,267.9,268.31,11654.0,263.3906,263.8624,263.312,263.715,11654.0
2023-07-19 12:50:00,268.25,268.78,268.17,268.55,10940.0,263.656,264.1769,263.5774,263.9509,10940.0
2023-07-19 13:00:00,268.57,268.96,268.57,268.85,10431.0,263.9705,264.3538,263.9705,264.2457,10431.0
2023-07-19 13:10:00,268.89,269.08,268.65,268.74,6650.0,264.285,264.4718,264.0491,264.1376,6650.0
2023-07-19 13:20:00,268.66,268.79,268.38,268.46,14083.0,264.059,264.1868,263.7838,263.8624,14083.0
2023-07-19 13:30:00,268.53,268.6,268.34,268.46,15509.0,263.9312,264.0,263.7445,263.8624,15509.0
2023-07-19 13:40:00,268.43,268.71,268.37,268.64,13189.0,263.8329,264.1081,263.7739,264.0393,13189.0
2023-07-19 13:50:00,268.66,268.96,268.65,268.94,11796.0,264.059,264.3538,264.0491,264.3342,11796.0
2023-07-19 14:00:00,268.91,268.97,268.66,268.69,14911.0,264.3047,264.3637,264.059,264.0885,14911.0
2023-07-19 14:10:00,268.68,268.77,268.11,268.31,38635.0,264.0786,264.1671,263.5184,263.715,38635.0
2023-07-19 14:20:00,268.37,268.62,268.28,268.52,16100.0,263.7739,264.0197,263.6855,263.9214,16100.0
2023-07-19 14:30:00,268.51,268.85,268.48,268.67,7359.0,263.9115,264.2457,263.8821,264.0688,7359.0
2023-07-19 14:40:00,268.67,269.0,268.66,268.84,5605.0,264.0688,264.3932,264.059,264.2359,5605.0
2023-07-19 14:50:00,268.78,269.12,268.78,269.08,10170.0,264.1769,264.5111,264.1769,264.4718,10170.0
2023-07-19 15:00:00,269.05,269.22,268.99,269.11,29180.0,264.4423,264.6094,264.3833,264.5013,29180.0
2023-07-19 15:10:00,269.04,269.14,268.82,268.85,49929.0,264.4325,264.5308,264.2162,264.2457,49929.0
2023-07-19 15:20:00,268.82,269.05,268.82,268.87,48807.0,264.2162,264.4423,264.2162,264.2654,48807.0
2023-07-19 15:30:00,268.81,269.0,268.63,268.63,18267.0,264.2064,264.3932,264.0295,264.0295,18267.0
2023-07-19 15:40:00,268.6,268.65,268.2,268.21,18841.0,264.0,264.0491,263.6069,263.6167,18841.0
2023-07-19 15:50:00,268.05,268.76,267.82,267.94,97759.0,263.4594,264.1573,263.2334,263.3513,97759.0
2023-07-20 09:30:00,267.08,267.48,266.23,266.23,18286.0,262.506,262.8992,261.6706,261.6706,18286.0
2023-07-20 09:40:00,266.25,266.84,265.65,266.79,14919.0,261.6903,262.2701,261.1005,262.221,14919.0
2023-07-20 09:50:00,266.95,268.19,266.63,268.08,45473.0,262.3783,263.597,262.0637,263.4889,45473.0
2023-07-20 10:00:00,268.06,268.67,267.89,268.19,10123.0,263.4693,264.0688,263.3022,263.597,10123.0
2023-07-20 10:10:00,268.09,268.24,267.85,267.86,9859.0,263.4987,263.6462,263.2628,263.2727,9859.0
2023-07-20 10:20:00,267.94,268.01,267.31,267.87,18671.0,263.3513,263.4201,262.7321,263.2825,18671.0
2023-07-20 10:30:00,267.87,268.16,267.57,267.73,6725.0,263.2825,263.5675,262.9876,263.1449,6725.0
2023-07-20 10:40:00,267.54,267.66,267.28,267.5,13498.0,262.9582,263.0761,262.7026,262.9188,13498.0
2023-07-20 10:50:00,267.57,268.01,267.57,267.71,9917.0,262.9876,263.4201,262.9876,263.1252,9917.0
2023-07-20 11:00:00,267.54,267.84,267.45,267.45,6539.0,262.9582,263.253,262.8697,262.8697,6539.0
2023-07-20 11:10:00,267.5,267.68,267.38,267.41,12690.0,262.9188,263.0958,262.8009,262.8304,12690.0
2023-07-20 11:20:00,267.41,267.48,266.9,267.28,13441.0,262.8304,262.8992,262.3291,262.7026,13441.0
2023-07-20 11:30:00,267.23,267.34,266.73,266.88,29015.0,262.6535,262.7616,262.162,262.3095,29015.0
2023-07-20 11:40:00,266.79,267.04,266.5,267.0,22954.0,262.221,262.4667,261.936,262.4274,22954.0
2023-07-20 11:50:00,266.87,267.4,266.83,266.93,5149.0,262.2996,262.8206,262.2603,262.3586,5149.0
2023-07-20 12:00:00,267.01,267.39,266.87,267.01,11828.0,262.4372,262.8107,262.2996,262.4372,11828.0
2023-07-20 12:10:00,267.05,267.12,266.87,266.88,8403.0,262.4765,262.5454,262.2996,262.3095,8403.0
2023-07-20 12:20:00,266.86,266.86,266.38,266.69,5540.0,262.2898,262.2898,261.818,262.1227,5540.0
2023-07-20 12:30:00,266.69,266.76,266.34,266.6,5510.0,262.1227,262.1915,261.7787,262.0343,5510.0
2023-07-20 12:40:00,266.6,267.11,266.6,267.11,6203.0,262.0343,262.5355,262.0343,262.5355,6203.0
2023-07-20 12:50:00,267.11,267.28,266.94,267.05,13951.0,262.5355,262.7026,262.3684,262.4765,13951.0
2023-07-20 13:00:00,267.04,267.14,266.6,266.64,32906.0,262.4667,262.565,262.0343,262.0736,32906.0
2023-07-20 13:10:00,266.69,266.78,266.25,266.36,7789.0,262.1227,262.2112,261.6903,261.7984,7789.0
2023-07-20 13:20:00,266.4,266.67,266.37,266.63,8437.0,261.8377,262.1031,261.8082,262.0637,8437.0
2023-07-20 13:30:00,266.56,267.04,266.48,266.85,15122.0,261.9949,262.4667,261.9163,262.28,15122.0
2023-07-20 13:40:00,266.71,267.04,266.66,266.82,7057.0,262.1424,262.4667,262.0932,262.2505,7057.0
2023-07-20 13:50:00,266.91,267.15,266.59,266.75,7158.0,262.3389,262.5748,262.0244,262.1817,7158.0
2023-07-20 14:00:00,266.66,266.93,266.62,266.8,9546.0,262.0932,262.3586,262.0539,262.2308,9546.0
2023-07-20 14:10:00,266.73,266.75,266.16,266.45,15187.0,262.162,262.1817,261.6018,261.8868,15187.0
2023-07-20 14:20:00,266.41,266.59,266.02,266.08,16228.0,261.8475,262.0244,261.4642,261.5232,16228.0
2023-07-20 14:30:00,266.1,266.49,265.63,266.43,35836.0,261.5428,261.9261,261.0809,261.8672,35836.0
2023-07-20 14:40:00,266.3,266.38,266.04,266.22,10053.0,261.7394,261.818,261.4838,261.6608,10053.0
2023-07-20 14:50:00,266.2,266.33,265.74,266.1,41540.0,261.6411,261.7689,261.189,261.5428,41540.0
2023-07-20 15:00:00,266.11,266.15,265.54,265.79,17980.0,261.5526,261.592,260.9924,261.2381,17980.0
2023-07-20 15:10:00,265.81,266.21,265.73,265.96,12788.0,261.2578,261.6509,261.1792,261.4052,12788.0
2023-07-20 15:20:00,265.99,266.27,265.86,266.26,15111.0,261.4347,261.7099,261.3069,261.7001,15111.0
2023-07-20 15:30:00,266.38,266.38,265.93,266.14,20072.0,261.818,261.818,261.3757,261.5821,20072.0
2023-07-20 15:40:00,266.13,266.5,266.09,266.45,28007.0,261.5723,261.936,261.533,261.8868,28007.0
2023-07-20 15:50:00,266.5,266.67,265.99,266.26,84107.0,261.936,262.1031,261.4347,261.7001,84107.0
2023-07-21 09:30:00,265.44,265.44,261.71,264.84,126223.0,260.8941,260.8941,257.228,260.3044,126223.0
2023-07-21 09:40:00,264.86,265.9,264.67,265.17,36829.0,260.3241,261.3462,260.1373,260.6287,36829.0
2023-07-21 09:50:00,265.12,266.62,264.84,266.59,25176.0,260.5796,262.0539,260.3044,262.0244,25176.0
2023-07-21 10:00:00,266.58,267.15,266.14,266.45,25931.0,262.0146,262.5748,261.5821,261.8868,25931.0
2023-07-21 10:10:00,266.41,266.57,265.89,266.03,10874.0,261.8475,262.0048,261.3364,261.474,10874.0
2023-07-21 10:20:00,265.88,266.36,265.8,266.18,27080.0,261.3266,261.7984,261.248,261.6214,27080.0
2023-07-21 10:30:00,266.08,267.29,266.08,267.28,8360.0,261.5232,262.7124,261.5232,262.7026,8360.0
2023-07-21 10:40:00,267.24,267.58,266.92,267.07,26415.0,262.6633,262.9975,262.3488,262.4962,26415.0
2023-07-21 10:50:00,267.11,267.76,267.1,267.69,10713.0,262.5355,263.1744,262.5257,263.1056,10713.0
2023-07-21 11:00:00,267.69,268.31,267.69,268.16,13125.0,263.1056,263.715,263.1056,263.5675,13125.0
2023-07-21 11:10:00,268.15,268.29,267.63,268.14,20667.0,263.5577,263.6953,263.0466,263.5479,20667.0
2023-07-21 11:20:00,268.21,268.21,266.97,267.01,24435.0,263.6167,263.6167,262.3979,262.4372,24435.0
2023-07-21 11:30:00,266.94,267.78,266.92,267.78,11046.0,262.3684,263.194,262.3488,263.194,11046.0
2023-07-21 11:40:00,267.85,268.27,267.81,268.25,14714.0,263.2628,263.6757,263.2235,263.656,14714.0
2023-07-21 11:50:00,268.29,268.29,267.92,268.1,14854.0,263.6953,263.6953,263.3317,263.5086,14854.0
2023-07-21 12:00:00,268.12,268.12,267.77,267.91,8889.0,263.5282,263.5282,263.1842,263.3218,8889.0
2023-07-21 12:10:00,267.91,268.14,267.67,268.04,29749.0,263.3218,263.5479,263.0859,263.4496,29749.0
2023-07-21 12:20:00,268.08,268.42,267.87,268.0,17061.0,263.4889,263.8231,263.2825,263.4103,17061.0
2023-07-21 12:30:00,268.01,268.28,267.94,268.05,20146.0,263.4201,263.6855,263.3513,263.4594,20146.0
2023-07-21 12:40:00,268.09,268.9,268.09,268.63,22581.0,263.4987,264.2949,263.4987,264.0295,22581.0
2023-07-21 12:50:00,268.63,268.69,268.29,268.38,10309.0,264.0295,264.0885,263.6953,263.7838,10309.0
2023-07-21 13:00:00,268.35,268.69,268.35,268.46,21115.0,263.7543,264.0885,263.7543,263.8624,21115.0
2023-07-21 13:10:00,268.52,268.52,268.27,268.52,18296.0,263.9214,263.9214,263.6757,263.9214,18296.0
2023-07-21 13:20:00,268.45,268.45,268.12,268.41,31852.0,263.8526,263.8526,263.5282,263.8133,31852.0
2023-07-21 13:30:00,268.37,268.59,268.37,268.5,11494.0,263.7739,263.9902,263.7739,263.9017,11494.0
2023-07-21 13:40:00,268.5,269.02,268.48,268.9,27488.0,263.9017,264.4128,263.8821,264.2949,27488.0
2023-07-21 13:50:00,268.9,269.01,268.69,268.72,24963.0,264.2949,264.403,264.0885,264.1179,24963.0
2023-07-21 14:00:00,268.76,268.81,268.34,268.53,28319.0,264.1573,264.2064,263.7445,263.9312,28319.0
2023-07-21 14:10:00,268.55,268.6,268.27,268.59,32215.0,263.9509,264.0,263.6757,263.9902,32215.0
2023-07-21 14:20:00,268.65,268.94,268.62,268.88,52876.0,264.0491,264.3342,264.0197,264.2752,52876.0
2023-07-21 14:30:00,268.88,268.9,268.57,268.58,22054.0,264.2752,264.2949,263.9705,263.9803,22054.0
2023-07-21 14:40:00,268.58,268.72,268.49,268.49,15310.0,263.9803,264.1179,263.8919,263.8919,15310.0
2023-07-21 14:50:00,268.48,268.57,268.38,268.56,29913.0,263.8821,263.9705,263.7838,263.9607,29913.0
2023-07-21 15:00:00,268.57,268.76,268.49,268.61,31707.0,263.9705,264.1573,263.8919,264.0098,31707.0
2023-07-21 15:10:00,268.62,269.49,268.54,269.45,59815.0,264.0197,264.8748,263.941,264.8354,59815.0
2023-07-21 15:20:00,269.45,269.7,269.13,269.5,56598.0,264.8354,265.0812,264.5209,264.8846,56598.0
2023-07-21 15:30:00,269.5,269.73,269.45,269.5,44280.0,264.8846,265.1107,264.8354,264.8846,44280.0
2023-07-21 15:40:00,269.5,269.74,269.02,269.02,58494.0,264.8846,265.1205,264.4128,264.4128,58494.0
2023-07-21 15:50:00,268.92,269.7,268.27,268.81,241396.0,264.3145,265.0812,263.6757,264.2064,241396.0
2023-07-24 09:30:00,268.43,268.75,267.38,268.3,30107.0,263.8329,264.1474,262.8009,263.7051,30107.0
2023-07-24 09:40:00,268.51,268.72,267.58,267.98,14014.0,263.9115,264.1179,262.9975,263.3906,14014.0
2023-07-24 09:50:00,267.98,268.8,267.92,267.97,12082.0,263.3906,264.1966,263.3317,263.3808,12082.0
2023-07-24 10:00:00,268.01,268.31,267.27,267.29,40069.0,263.4201,263.715,262.6928,262.7124,40069.0
2023-07-24 10:10:00,267.43,267.5,266.4,266.69,33225.0,262.85,262.9188,261.8377,262.1227,33225.0
2023-07-24 10:20:00,266.66,266.69,266.18,266.6,20489.0,262.0932,262.1227,261.6214,262.0343,20489.0
2023-07-24 10:30:00,266.64,267.06,266.35,266.35,13900.0,262.0736,262.4864,261.7885,261.7885,13900.0
2023-07-24 10:40:00,266.49,266.86,266.26,266.72,12966.0,261.9261,262.2898,261.7001,262.1522,12966.0
2023-07-24 10:50:00,266.81,266.82,266.2,266.63,14519.0,262.2407,262.2505,261.6411,262.0637,14519.0
2023-07-24 11:00:00,266.53,266.58,265.78,265.88,10720.0,261.9655,262.0146,261.2283,261.3266,10720.0
2023-07-24 11:10:00,265.87,266.48,265.78,266.48,23992.0,261.3168,261.9163,261.2283,261.9163,23992.0
2023-07-24 11:20:00,266.5,266.54,266.0,266.19,22879.0,261.936,261.9753,261.4445,261.6313,22879.0
2023-07-24 11:30:00,266.29,266.56,265.64,265.65,26273.0,261.7296,261.9949,261.0907,261.1005,26273.0
2023-07-24 11:40:00,265.63,266.16,265.62,266.05,16739.0,261.0809,261.6018,261.071,261.4937,16739.0
2023-07-24 11:50:00,265.98,266.51,265.9,266.51,16889.0,261.4249,261.9458,261.3462,261.9458,16889.0
2023-07-24 12:00:00,266.42,266.94,266.32,266.5,23287.0,261.8573,262.3684,261.7591,261.936,23287.0
2023-07-24 12:10:00,266.5,266.5,266.13,266.35,8557.0,261.936,261.936,261.5723,261.7885,8557.0
2023-07-24 12:20:00,266.27,266.64,266.2,266.56,11594.0,261.7099,262.0736,261.6411,261.9949,11594.0
2023-07-24 12:30:00,266.47,266.65,266.43,266.43,15384.0,261.9065,262.0834,261.8672,261.8672,15384.0
2023-07-24 12:40:00,266.5,266.76,266.39,266.74,18773.0,261.936,262.1915,261.8279,262.1719,18773.0
2023-07-24 12:50:00,266.77,267.03,266.61,266.68,79356.0,262.2013,262.4569,262.0441,262.1129,79356.0
2023-07-24 13:00:00,266.66,267.08,266.62,266.92,19553.0,262.0932,262.506,262.0539,262.3488,19553.0
2023-07-24 13:10:00,267.0,267.4,266.97,267.11,12301.0,262.4274,262.8206,262.3979,262.5355,12301.0
2023-07-24 13:20:00,267.09,267.2,266.84,267.07,12213.0,262.5159,262.624,262.2701,262.4962,12213.0
2023-07-24 13:30:00,266.92,267.15,266.77,266.77,13310.0,262.3488,262.5748,262.2013,262.2013,13310.0
2023-07-24 13:40:00,266.94,267.05,266.8,267.01,12955.0,262.3684,262.4765,262.2308,262.4372,12955.0
2023-07-24 13:50:00,267.01,267.06,266.86,266.92,31218.0,262.4372,262.4864,262.2898,262.3488,31218.0
2023-07-24 14:00:00,266.94,267.08,266.79,266.99,38609.0,262.3684,262.506,262.221,262.4176,38609.0
2023-07-24 14:10:00,266.96,266.97,266.35,266.49,14326.0,262.3881,262.3979,261.7885,261.9261,14326.0
2023-07-24 14:20:00,266.56,266.98,266.53,266.94,19042.0,261.9949,262.4077,261.9655,262.3684,19042.0
2023-07-24 14:30:00,266.97,267.05,266.78,266.81,32761.0,262.3979,262.4765,262.2112,262.2407,32761.0
2023-07-24 14:40:00,266.9,266.95,266.76,266.87,21014.0,262.3291,262.3783,262.1915,262.2996,21014.0
2023-07-24 14:50:00,266.87,266.99,266.73,266.73,15815.0,262.2996,262.4176,262.162,262.162,15815.0
2023-07-24 15:00:00,266.73,266.73,266.3,266.33,15421.0,262.162,262.162,261.7394,261.7689,15421.0
2023-07-24 15:10:00,266.38,266.59,266.11,266.56,23094.0,261.818,262.0244,261.5526,261.9949,23094.0
2023-07-24 15:20:00,266.55,266.77,266.51,266.6,88761.0,261.9851,262.2013,261.9458,262.0343,88761.0
2023-07-24 15:30:00,266.61,267.14,266.5,266.77,66752.0,262.0441,262.565,261.936,262.2013,66752.0
2023-07-24 15:40:00,266.77,267.48,266.77,267.34,63864.0,262.2013,262.8992,262.2013,262.7616,63864.0
2023-07-24 15:50:00,267.27,267.95,266.32,267.87,234236.0,262.6928,263.3611,261.7591,263.2825,234236.0
2023-07-25 09:30:00,275.11,282.32,275.0,282.32,415670.0,270.3985,277.485,270.2904,277.485,415670.0
2023-07-25 09:40:00,282.5,282.93,278.41,282.48,146144.0,277.662,278.0846,273.642,277.6423,146144.0
2023-07-25 09:50:00,282.6,282.98,280.19,281.0,125365.0,277.7602,278.1337,275.3915,276.1876,125365.0
2023-07-25 10:00:00,281.14,282.79,280.22,280.65,83334.0,276.3252,277.947,275.421,275.8436,83334.0
2023-07-25 10:10:00,280.65,281.0,279.51,279.94,156197.0,275.8436,276.1876,274.7232,275.1458,156197.0
2023-07-25 10:20:00,279.96,280.92,279.55,280.09,44810.0,275.1655,276.109,274.7625,275.2932,44810.0
2023-07-25 10:30:00,280.26,280.26,278.34,279.77,135837.0,275.4603,275.4603,273.5732,274.9787,135837.0
2023-07-25 10:40:00,279.77,280.43,279.75,280.11,65159.0,274.9787,275.6274,274.9591,275.3129,65159.0
2023-07-25 10:50:00,280.11,281.21,279.81,281.06,111471.0,275.3129,276.394,275.018,276.2466,111471.0
2023-07-25 11:00:00,280.92,280.92,279.68,280.31,89731.0,276.109,276.109,274.8903,275.5095,89731.0
2023-07-25 11:10:00,280.38,280.4,279.07,280.07,129125.0,275.5783,275.5979,274.2907,275.2736,129125.0
2023-07-25 11:20:00,279.75,281.05,279.58,280.25,97861.0,274.9591,276.2368,274.792,275.4505,97861.0
2023-07-25 11:30:00,280.25,280.73,279.29,279.36,46744.0,275.4505,275.9223,274.5069,274.5757,46744.0
2023-07-25 11:40:00,279.36,279.5,277.6,277.82,38940.0,274.5757,274.7133,272.8459,273.0621,38940.0
2023-07-25 11:50:00,277.84,278.11,276.53,276.53,27942.0,273.0818,273.3471,271.7942,271.7942,27942.0
2023-07-25 12:00:00,276.63,277.99,276.47,277.86,47750.0,271.8925,273.2292,271.7352,273.1014,47750.0
2023-07-25 12:10:00,277.78,278.33,277.48,278.19,30443.0,273.0228,273.5634,272.7279,273.4258,30443.0
2023-07-25 12:20:00,278.06,278.33,277.92,278.3,30998.0,273.298,273.5634,273.1604,273.5339,30998.0
2023-07-25 12:30:00,278.39,279.22,278.29,279.05,49194.0,273.6223,274.4381,273.5241,274.271,49194.0
2023-07-25 12:40:00,279.05,279.43,278.45,279.43,29594.0,274.271,274.6445,273.6813,274.6445,29594.0
2023-07-25 12:50:00,279.47,279.94,279.44,279.78,12673.0,274.6838,275.1458,274.6544,274.9885,12673.0
2023-07-25 13:00:00,279.78,280.02,279.54,279.93,31471.0,274.9885,275.2244,274.7526,275.136,31471.0
2023-07-25 13:10:00,279.9,279.97,279.61,279.67,5246.0,275.1065,275.1753,274.8214,274.8804,5246.0
2023-07-25 13:20:00,279.67,279.9,278.9,278.9,17072.0,274.8804,275.1065,274.1236,274.1236,17072.0
2023-07-25 13:30:00,278.87,279.28,278.75,279.06,22266.0,274.0941,274.4971,273.9762,274.2809,22266.0
2023-07-25 13:40:00,279.06,279.96,279.0,279.9,30846.0,274.2809,275.1655,274.2219,275.1065,30846.0
2023-07-25 13:50:00,279.81,279.82,278.92,279.0,31285.0,275.018,275.0279,274.1433,274.2219,31285.0
2023-07-25 14:00:00,278.9,278.9,277.45,277.63,19472.0,274.1236,274.1236,272.6984,272.8754,19472.0
2023-07-25 14:10:00,277.56,277.67,276.53,276.79,26489.0,272.8066,272.9147,271.7942,272.0497,26489.0
2023-07-25 14:20:00,276.56,277.01,276.46,276.76,17347.0,271.8237,272.266,271.7254,272.0203,17347.0
2023-07-25 14:30:00,276.84,277.07,275.8,275.87,24306.0,272.0989,272.3249,271.0767,271.1455,24306.0
2023-07-25 14:40:00,275.87,276.13,275.41,275.83,38752.0,271.1455,271.401,270.6934,271.1062,38752.0
2023-07-25 14:50:00,275.88,276.5,275.49,275.58,29270.0,271.1553,271.7647,270.772,270.8605,29270.0
2023-07-25 15:00:00,275.69,276.1,275.35,275.55,19986.0,270.9686,271.3716,270.6344,270.831,19986.0
2023-07-25 15:10:00,275.56,275.77,275.34,275.53,25355.0,270.8408,271.0472,270.6246,270.8113,25355.0
2023-07-25 15:20:00,275.46,276.54,275.46,276.42,18485.0,270.7425,271.804,270.7425,271.6861,18485.0
2023-07-25 15:30:00,276.42,276.77,275.53,275.53,27462.0,271.6861,272.0301,270.8113,270.8113,27462.0
2023-07-25 15:40:00,275.56,275.68,274.88,275.1,48116.0,270.8408,270.9588,270.1725,270.3887,48116.0
2023-07-25 15:50:00,275.09,276.09,275.05,275.81,169496.0,270.3789,271.3617,270.3395,271.0865,169496.0
2023-07-26 09:30:00,279.46,280.28,277.6,277.94,102052.0,274.674,275.48,272.8459,273.18,102052.0
2023-07-26 09:40:00,278.06,280.04,277.33,279.04,68062.0,273.298,275.2441,272.5805,274.2612,68062.0
2023-07-26 09:50:00,279.04,281.0,278.8,279.78,34194.0,274.2612,276.1876,274.0253,274.9885,34194.0
2023-07-26 10:00:00,279.91,280.11,279.12,279.12,73018.0,275.1163,275.3129,274.3398,274.3398,73018.0
2023-07-26 10:10:00,279.14,280.0,279.14,279.69,21528.0,274.3595,275.2048,274.3595,274.9001,21528.0
2023-07-26 10:20:00,279.68,279.78,278.95,279.3,21749.0,274.8903,274.9885,274.1728,274.5168,21749.0
2023-07-26 10:30:00,279.21,279.46,278.44,279.4,15617.0,274.4283,274.674,273.6715,274.615,15617.0
2023-07-26 10:40:00,279.61,279.64,278.44,278.59,17927.0,274.8214,274.8509,273.6715,273.8189,17927.0
2023-07-26 10:50:00,278.51,278.61,277.74,278.23,13680.0,273.7403,273.8386,272.9835,273.4651,13680.0
2023-07-26 11:00:00,278.18,279.18,278.13,279.18,11559.0,273.4159,274.3988,273.3668,274.3988,11559.0
2023-07-26 11:10:00,279.11,279.46,278.62,278.66,19805.0,274.33,274.674,273.8484,273.8877,19805.0
2023-07-26 11:20:00,278.61,279.53,278.38,279.34,245311.0,273.8386,274.7428,273.6125,274.5561,245311.0
2023-07-26 11:30:00,279.33,279.63,278.75,279.11,17273.0,274.5462,274.8411,273.9762,274.33,17273.0
2023-07-26 11:40:00,278.86,278.86,277.92,278.07,12289.0,274.0843,274.0843,273.1604,273.3078,12289.0
2023-07-26 11:50:00,278.03,278.8,277.99,278.33,13130.0,273.2685,274.0253,273.2292,273.5634,13130.0
2023-07-26 12:00:00,278.46,279.04,278.32,278.92,35751.0,273.6911,274.2612,273.5535,274.1433,35751.0
2023-07-26 12:10:00,278.96,279.18,278.34,278.68,15740.0,274.1826,274.3988,273.5732,273.9074,15740.0
2023-07-26 12:20:00,278.58,278.87,278.47,278.6,8447.0,273.8091,274.0941,273.701,273.8287,8447.0
2023-07-26 12:30:00,278.65,278.65,277.71,277.88,12929.0,273.8779,273.8779,272.954,273.1211,12929.0
2023-07-26 12:40:00,277.88,278.63,277.88,278.34,13815.0,273.1211,273.8582,273.1211,273.5732,13815.0
2023-07-26 12:50:00,278.35,278.86,278.29,278.63,11106.0,273.583,274.0843,273.5241,273.8582,11106.0
2023-07-26 13:00:00,278.7,279.17,278.47,279.12,15348.0,273.927,274.389,273.701,274.3398,15348.0
2023-07-26 13:10:00,279.23,279.23,278.38,278.96,33749.0,274.448,274.448,273.6125,274.1826,33749.0
2023-07-26 13:20:00,279.0,279.42,278.86,279.36,9399.0,274.2219,274.6347,274.0843,274.5757,9399.0
2023-07-26 13:30:00,279.36,279.36,278.68,279.0,13259.0,274.5757,274.5757,273.9074,274.2219,13259.0
2023-07-26 13:40:00,279.0,279.05,278.5,278.71,11061.0,274.2219,274.271,273.7305,273.9369,11061.0
2023-07-26 13:50:00,278.66,278.99,278.43,278.91,9129.0,273.8877,274.2121,273.6617,274.1334,9129.0
2023-07-26 14:00:00,278.8,279.49,278.66,279.0,18137.0,274.0253,274.7035,273.8877,274.2219,18137.0
2023-07-26 14:10:00,279.04,279.08,278.36,278.48,16024.0,274.2612,274.3005,273.5929,273.7108,16024.0
2023-07-26 14:20:00,278.48,279.11,278.06,278.91,73221.0,273.7108,274.33,273.298,274.1334,73221.0
2023-07-26 14:30:00,278.82,280.45,278.78,280.45,45802.0,274.045,275.6471,274.0057,275.6471,45802.0
2023-07-26 14:40:00,280.46,281.15,280.29,280.88,34468.0,275.6569,276.3351,275.4898,276.0697,34468.0
2023-07-26 14:50:00,280.89,281.45,280.58,280.73,46203.0,276.0795,276.6299,275.7748,275.9223,46203.0
2023-07-26 15:00:00,280.87,281.03,279.32,279.53,23033.0,276.0599,276.2171,274.5364,274.7428,23033.0
2023-07-26 15:10:00,279.47,280.09,279.1,279.36,14009.0,274.6838,275.2932,274.3202,274.5757,14009.0
2023-07-26 15:20:00,279.44,280.01,279.44,279.8,44153.0,274.6544,275.2146,274.6544,275.0082,44153.0
2023-07-26 15:30:00,279.84,279.84,279.32,279.72,28837.0,275.0475,275.0475,274.5364,274.9296,28837.0
2023-07-26 15:40:00,279.86,280.31,279.57,279.91,59058.0,275.0672,275.5095,274.7821,275.1163,59058.0
2023-07-26 15:50:00,279.81,280.96,279.47,280.9,161668.0,275.018,276.1483,274.6838,276.0894,161668.0
2023-07-27 09:30:00,281.68,282.38,281.11,281.6,26179.0,276.856,277.544,276.2958,276.7774,26179.0
2023-07-27 09:40:00,281.85,282.05,281.12,282.05,16576.0,277.0231,277.2197,276.3056,277.2197,16576.0
2023-07-27 09:50:00,281.94,283.06,281.88,283.06,25794.0,277.1115,278.2124,277.0526,278.2124,25794.0
2023-07-27 10:00:00,283.2,283.24,282.56,282.91,13942.0,278.35,278.3893,277.7209,278.0649,13942.0
2023-07-27 10:10:00,283.0,283.64,282.64,282.93,14269.0,278.1534,278.7824,277.7996,278.0846,14269.0
2023-07-27 10:20:00,282.93,283.61,282.5,283.58,14706.0,278.0846,278.7529,277.662,278.7235,14706.0
2023-07-27 10:30:00,283.55,283.8,283.15,283.6,19772.0,278.694,278.9397,278.3008,278.7431,19772.0
2023-07-27 10:40:00,283.54,283.75,282.9,283.06,12084.0,278.6841,278.8905,278.0551,278.2124,12084.0
2023-07-27 10:50:00,282.91,282.91,281.99,282.02,46227.0,278.0649,278.0649,277.1607,277.1902,46227.0
2023-07-27 11:00:00,282.08,282.27,281.8,282.07,15313.0,277.2491,277.4359,276.9739,277.2393,15313.0
2023-07-27 11:10:00,282.0,282.83,281.99,282.82,13864.0,277.1705,277.9863,277.1607,277.9765,13864.0
2023-07-27 11:20:00,282.96,283.48,282.78,283.37,17514.0,278.1141,278.6252,277.9372,278.5171,17514.0
2023-07-27 11:30:00,283.27,283.33,282.7,282.7,12345.0,278.4188,278.4777,277.8585,277.8585,12345.0
2023-07-27 11:40:00,282.73,283.42,282.71,283.19,21107.0,277.888,278.5662,277.8684,278.3401,21107.0
2023-07-27 11:50:00,283.21,283.72,282.94,283.54,29845.0,278.3598,278.8611,278.0944,278.6841,29845.0
2023-07-27 12:00:00,283.37,283.63,282.83,283.45,65114.0,278.5171,278.7726,277.9863,278.5957,65114.0
2023-07-27 12:10:00,283.46,283.46,281.99,282.09,20733.0,278.6055,278.6055,277.1607,277.259,20733.0
2023-07-27 12:20:00,282.16,282.77,281.99,282.22,18251.0,277.3278,277.9273,277.1607,277.3868,18251.0
2023-07-27 12:30:00,282.23,282.66,281.88,282.04,9426.0,277.3966,277.8192,277.0526,277.2098,9426.0
2023-07-27 12:40:00,282.03,282.45,281.72,282.43,16228.0,277.2,277.6128,276.8953,277.5932,16228.0
2023-07-27 12:50:00,282.42,282.51,281.52,281.79,15946.0,277.5833,277.6718,276.6987,276.9641,15946.0
2023-07-27 13:00:00,281.93,281.93,280.55,280.77,23066.0,277.1017,277.1017,275.7454,275.9616,23066.0
2023-07-27 13:10:00,280.88,281.09,280.01,280.01,22459.0,276.0697,276.2761,275.2146,275.2146,22459.0
2023-07-27 13:20:00,280.0,280.09,279.22,279.22,17781.0,275.2048,275.2932,274.4381,274.4381,17781.0
2023-07-27 13:30:00,279.2,279.77,279.0,279.63,18602.0,274.4185,274.9787,274.2219,274.8411,18602.0
2023-07-27 13:40:00,279.58,280.25,279.14,279.88,22280.0,274.792,275.4505,274.3595,275.0868,22280.0
2023-07-27 13:50:00,279.88,279.97,279.44,279.78,9041.0,275.0868,275.1753,274.6544,274.9885,9041.0
2023-07-27 14:00:00,279.57,280.04,279.41,280.0,19424.0,274.7821,275.2441,274.6249,275.2048,19424.0
2023-07-27 14:10:00,279.88,279.96,278.49,279.29,18685.0,275.0868,275.1655,273.7206,274.5069,18685.0
2023-07-27 14:20:00,279.29,279.4,278.23,278.23,12905.0,274.5069,274.615,273.4651,273.4651,12905.0
2023-07-27 14:30:00,278.23,278.58,277.83,277.83,20638.0,273.4651,273.8091,273.0719,273.0719,20638.0
2023-07-27 14:40:00,277.83,278.32,277.6,278.13,68739.0,273.0719,273.5535,272.8459,273.3668,68739.0
2023-07-27 14:50:00,278.12,278.22,276.67,276.67,29776.0,273.357,273.4553,271.9318,271.9318,29776.0
2023-07-27 15:00:00,276.71,277.07,276.43,277.05,32806.0,271.9711,272.3249,271.6959,272.3053,32806.0
2023-07-27 15:10:00,277.03,277.17,276.73,277.05,17376.0,272.2856,272.4232,271.9908,272.3053,17376.0
2023-07-27 15:20:00,277.03,277.03,276.34,276.61,35723.0,272.2856,272.2856,271.6075,271.8728,35723.0
2023-07-27 15:30:00,276.55,277.01,276.06,276.11,39469.0,271.8139,272.266,271.3322,271.3814,39469.0
2023-07-27 15:40:00,276.14,276.22,275.63,276.04,65312.0,271.4109,271.4895,270.9096,271.3126,65312.0
2023-07-27 15:50:00,275.96,277.21,275.96,277.06,200499.0,271.234,272.4626,271.234,272.3151,200499.0
2023-07-28 09:30:00,279.67,281.13,279.38,280.19,22533.0,274.8804,276.3154,274.5954,275.3915,22533.0
2023-07-28 09:40:00,279.84,280.09,278.67,279.91,9052.0,275.0475,275.2932,273.8975,275.1163,9052.0
2023-07-28 09:50:00,279.93,281.03,279.61,280.99,35249.0,275.136,276.2171,274.8214,276.1778,35249.0
2023-07-28 10:00:00,281.19,282.11,280.81,280.91,37521.0,276.3744,277.2786,276.0009,276.0992,37521.0
2023-07-28 10:10:00,281.11,281.66,280.66,281.13,13729.0,276.2958,276.8363,275.8535,276.3154,13729.0
2023-07-28 10:20:00,281.13,281.57,279.94,280.37,15067.0,276.3154,276.7479,275.1458,275.5684,15067.0
2023-07-28 10:30:00,280.39,280.54,280.01,280.22,10411.0,275.5881,275.7355,275.2146,275.421,10411.0
2023-07-28 10:40:00,280.18,281.23,280.14,280.88,10220.0,275.3817,276.4137,275.3424,276.0697,10220.0
2023-07-28 10:50:00,280.88,281.01,280.52,280.93,8727.0,276.0697,276.1975,275.7159,276.1188,8727.0
2023-07-28 11:00:00,280.93,280.93,280.09,280.09,15344.0,276.1188,276.1188,275.2932,275.2932,15344.0
2023-07-28 11:10:00,280.06,280.79,280.0,280.79,14170.0,275.2637,275.9812,275.2048,275.9812,14170.0
2023-07-28 11:20:00,280.71,280.71,280.35,280.57,16652.0,275.9026,275.9026,275.5488,275.765,16652.0
2023-07-28 11:30:00,280.66,280.77,280.4,280.54,17380.0,275.8535,275.9616,275.5979,275.7355,17380.0
2023-07-28 11:40:00,280.57,281.36,280.46,280.95,32431.0,275.765,276.5415,275.6569,276.1385,32431.0
2023-07-28 11:50:00,280.9,280.9,280.3,280.5,15541.0,276.0894,276.0894,275.4996,275.6962,15541.0
2023-07-28 12:00:00,280.51,280.51,279.75,279.82,11680.0,275.706,275.706,274.9591,275.0279,11680.0
2023-07-28 12:10:00,279.89,280.59,279.89,280.3,9820.0,275.0967,275.7847,275.0967,275.4996,9820.0
2023-07-28 12:20:00,280.31,280.42,280.15,280.29,8936.0,275.5095,275.6176,275.3522,275.4898,8936.0
2023-07-28 12:30:00,280.19,280.56,280.12,280.15,5465.0,275.3915,275.7552,275.3227,275.3522,5465.0
2023-07-28 12:40:00,280.13,280.38,280.06,280.38,5334.0,275.3325,275.5783,275.2637,275.5783,5334.0
2023-07-28 12:50:00,280.38,280.46,280.01,280.24,9944.0,275.5783,275.6569,275.2146,275.4407,9944.0
2023-07-28 13:00:00,280.15,280.17,279.36,279.41,8448.0,275.3522,275.3719,274.5757,274.6249,8448.0
2023-07-28 13:10:00,279.4,279.84,279.39,279.68,8597.0,274.615,275.0475,274.6052,274.8903,8597.0
2023-07-28 13:20:00,279.66,279.82,279.46,279.73,8149.0,274.8706,275.0279,274.674,274.9394,8149.0
2023-07-28 13:30:00,279.54,279.64,279.19,279.53,8455.0,274.7526,274.8509,274.4086,274.7428,8455.0
2023-07-28 13:40:00,279.53,279.72,279.41,279.53,9518.0,274.7428,274.9296,274.6249,274.7428,9518.0
2023-07-28 13:50:00,279.53,280.34,279.25,280.27,16659.0,274.7428,275.5389,274.4676,275.4701,16659.0
2023-07-28 14:00:00,280.22,280.76,280.22,280.47,34210.0,275.421,275.9518,275.421,275.6667,34210.0
2023-07-28 14:10:00,280.49,280.63,280.28,280.5,10983.0,275.6864,275.824,275.48,275.6962,10983.0
2023-07-28 14:20:00,280.36,280.64,280.36,280.62,7363.0,275.5586,275.8338,275.5586,275.8142,7363.0
2023-07-28 14:30:00,280.67,280.67,280.2,280.21,8393.0,275.8633,275.8633,275.4013,275.4112,8393.0
2023-07-28 14:40:00,280.2,280.47,280.13,280.4,7650.0,275.4013,275.6667,275.3325,275.5979,7650.0
2023-07-28 14:50:00,280.38,280.57,280.19,280.3,7377.0,275.5783,275.765,275.3915,275.4996,7377.0
2023-07-28 15:00:00,280.4,280.57,280.27,280.38,7803.0,275.5979,275.765,275.4701,275.5783,7803.0
2023-07-28 15:10:00,280.38,280.52,280.08,280.17,10719.0,275.5783,275.7159,275.2834,275.3719,10719.0
2023-07-28 15:20:00,280.09,280.3,280.03,280.03,15955.0,275.2932,275.4996,275.2343,275.2343,15955.0
2023-07-28 15:30:00,280.01,280.08,279.73,279.94,11585.0,275.2146,275.2834,274.9394,275.1458,11585.0
2023-07-28 15:40:00,279.94,280.02,279.63,279.85,27052.0,275.1458,275.2244,274.8411,275.0573,27052.0
2023-07-28 15:50:00,279.76,280.31,279.72,280.12,109020.0,274.9689,275.5095,274.9296,275.3227,109020.0
2023-07-31 09:30:00,281.48,281.99,279.0,279.69,28661.0,276.6594,277.1607,274.2219,274.9001,28661.0
2023-07-31 09:40:00,279.49,279.98,278.66,279.95,6089.0,274.7035,275.1851,273.8877,275.1556,6089.0
2023-07-31 09:50:00,279.76,280.33,278.4,278.57,17471.0,274.9689,275.5291,273.6322,273.7993,17471.0
2023-07-31 10:00:00,278.74,278.94,278.42,278.75,9275.0,273.9663,274.1629,273.6518,273.9762,9275.0
2023-07-31 10:10:00,278.79,279.13,278.39,278.46,10579.0,274.0155,274.3497,273.6223,273.6911,10579.0
2023-07-31 10:20:00,278.47,278.48,277.81,277.86,12516.0,273.701,273.7108,273.0523,273.1014,12516.0
2023-07-31 10:30:00,277.89,278.06,277.26,277.26,15099.0,273.1309,273.298,272.5117,272.5117,15099.0
2023-07-31 10:40:00,277.36,277.42,276.38,276.38,20240.0,272.61,272.669,271.6468,271.6468,20240.0
2023-07-31 10:50:00,276.41,276.84,276.09,276.7,18187.0,271.6763,272.0989,271.3617,271.9613,18187.0
2023-07-31 11:00:00,276.83,276.98,276.05,276.13,23006.0,272.0891,272.2365,271.3224,271.401,23006.0
2023-07-31 11:10:00,276.17,276.27,275.5,275.97,16244.0,271.4404,271.5386,270.7818,271.2438,16244.0
2023-07-31 11:20:00,275.97,276.07,275.23,275.32,23862.0,271.2438,271.3421,270.5165,270.6049,23862.0
2023-07-31 11:30:00,275.19,275.3,274.69,275.18,16770.0,270.4771,270.5853,269.9857,270.4673,16770.0
2023-07-31 11:40:00,275.24,275.49,275.03,275.21,8900.0,270.5263,270.772,270.3199,270.4968,8900.0
2023-07-31 11:50:00,275.22,275.34,274.8,275.27,12483.0,270.5066,270.6246,270.0938,270.5558,12483.0
2023-07-31 12:00:00,275.32,275.51,274.92,275.01,19389.0,270.6049,270.7917,270.2118,270.3002,19389.0
2023-07-31 12:10:00,274.86,275.11,274.44,274.74,13411.0,270.1528,270.3985,269.74,270.0349,13411.0
2023-07-31 12:20:00,274.69,274.69,274.1,274.26,13598.0,269.9857,269.9857,269.4058,269.5631,13598.0
2023-07-31 12:30:00,274.3,274.67,274.16,274.42,9394.0,269.6024,269.9661,269.4648,269.7203,9394.0
2023-07-31 12:40:00,274.38,274.55,274.21,274.28,5624.0,269.681,269.8481,269.5139,269.5827,5624.0
2023-07-31 12:50:00,274.22,274.24,273.91,274.11,8345.0,269.5238,269.5434,269.2191,269.4156,8345.0
2023-07-31 13:00:00,274.11,274.11,273.34,273.5,22786.0,269.4156,269.4156,268.6588,268.8161,22786.0
2023-07-31 13:10:00,273.56,273.85,273.17,273.48,29505.0,268.8751,269.1601,268.4917,268.7964,29505.0
2023-07-31 13:20:00,273.49,273.76,273.13,273.24,18194.0,268.8063,269.0716,268.4524,268.5605,18194.0
2023-07-31 13:30:00,273.23,273.82,273.09,273.34,27121.0,268.5507,269.1306,268.4131,268.6588,27121.0
2023-07-31 13:40:00,273.35,273.37,272.73,272.77,14442.0,268.6687,268.6883,268.0593,268.0986,14442.0
2023-07-31 13:50:00,272.79,273.09,272.67,272.98,16249.0,268.1182,268.4131,268.0003,268.305,16249.0
2023-07-31 14:00:00,273.0,274.2,272.96,273.73,39914.0,268.3247,269.5041,268.2853,269.0421,39914.0
2023-07-31 14:10:00,273.8,273.85,273.52,273.58,3771.0,269.111,269.1601,268.8357,268.8947,3771.0
2023-07-31 14:20:00,273.55,273.91,273.45,273.91,9127.0,268.8652,269.2191,268.7669,269.2191,9127.0
2023-07-31 14:30:00,273.93,274.84,273.92,274.63,9074.0,269.2387,270.1331,269.2289,269.9267,9074.0
2023-07-31 14:40:00,274.69,274.96,274.4,274.4,6327.0,269.9857,270.2511,269.7007,269.7007,6327.0
2023-07-31 14:50:00,274.47,274.55,274.3,274.39,10853.0,269.7695,269.8481,269.6024,269.6908,10853.0
2023-07-31 15:00:00,274.39,274.45,274.15,274.41,18507.0,269.6908,269.7498,269.455,269.7105,18507.0
2023-07-31 15:10:00,274.32,274.94,274.32,274.76,14783.0,269.622,270.2314,269.622,270.0545,14783.0
2023-07-31 15:20:00,274.79,275.27,274.79,275.26,13335.0,270.084,270.5558,270.084,270.5459,13335.0
2023-07-31 15:30:00,275.24,275.93,275.17,275.41,53136.0,270.5263,271.2045,270.4575,270.6934,53136.0
2023-07-31 15:40:00,275.42,276.2,275.25,275.58,40661.0,270.7032,271.4698,270.5361,270.8605,40661.0
2023-07-31 15:50:00,275.41,276.62,275.31,276.47,189336.0,270.6934,271.8827,270.5951,271.7352,189336.0
2023-08-01 09:30:00,276.21,278.94,275.28,277.56,26668.0,271.4797,274.1629,270.5656,272.8066,26668.0
2023-08-01 09:40:00,277.58,277.71,276.63,277.47,17926.0,272.8262,272.954,271.8925,272.7181,17926.0
2023-08-01 09:50:00,277.5,279.49,277.5,279.49,13899.0,272.7476,274.7035,272.7476,274.7035,13899.0
2023-08-01 10:00:00,279.63,280.1,279.26,279.61,24339.0,274.8411,275.3031,274.4774,274.8214,24339.0
2023-08-01 10:10:00,279.61,280.14,279.26,280.14,24140.0,274.8214,275.3424,274.4774,275.3424,24140.0
2023-08-01 10:20:00,280.26,280.26,278.72,279.81,27734.0,275.4603,275.4603,273.9467,275.018,27734.0
2023-08-01 10:30:00,279.72,281.0,279.65,280.49,22305.0,274.9296,276.1876,274.8608,275.6864,22305.0
2023-08-01 10:40:00,280.71,281.04,280.06,280.8,18069.0,275.9026,276.227,275.2637,275.9911,18069.0
2023-08-01 10:50:00,280.88,280.88,280.19,280.19,13085.0,276.0697,276.0697,275.3915,275.3915,13085.0
2023-08-01 11:00:00,280.33,280.69,279.94,280.45,10020.0,275.5291,275.883,275.1458,275.6471,10020.0
2023-08-01 11:10:00,280.49,280.57,279.65,280.15,12690.0,275.6864,275.765,274.8608,275.3522,12690.0
2023-08-01 11:20:00,280.22,280.73,280.01,280.5,12055.0,275.421,275.9223,275.2146,275.6962,12055.0
2023-08-01 11:30:00,280.8,280.94,280.48,280.87,9774.0,275.9911,276.1287,275.6765,276.0599,9774.0
2023-08-01 11:40:00,280.83,280.88,280.05,280.26,16761.0,276.0206,276.0697,275.2539,275.4603,16761.0
2023-08-01 11:50:00,280.5,280.71,280.13,280.52,10779.0,275.6962,275.9026,275.3325,275.7159,10779.0
2023-08-01 12:00:00,280.68,280.69,280.33,280.61,10189.0,275.8731,275.883,275.5291,275.8043,10189.0
2023-08-01 12:10:00,280.55,280.65,280.22,280.6,24572.0,275.7454,275.8436,275.421,275.7945,24572.0
2023-08-01 12:20:00,280.48,281.2,280.32,280.83,30325.0,275.6765,276.3842,275.5193,276.0206,30325.0
2023-08-01 12:30:00,280.87,281.16,280.62,280.78,12382.0,276.0599,276.3449,275.8142,275.9714,12382.0
2023-08-01 12:40:00,280.61,281.25,279.68,279.83,497145.0,275.8043,276.4334,274.8903,275.0377,497145.0
2023-08-01 12:50:00,279.83,280.5,279.43,280.5,10084.0,275.0377,275.6962,274.6445,275.6962,10084.0
2023-08-01 13:00:00,280.56,280.97,280.17,280.17,7209.0,275.7552,276.1582,275.3719,275.3719,7209.0
2023-08-01 13:10:00,280.11,280.64,279.74,279.75,33929.0,275.3129,275.8338,274.9492,274.9591,33929.0
2023-08-01 13:20:00,279.75,280.03,279.5,279.96,8517.0,274.9591,275.2343,274.7133,275.1655,8517.0
2023-08-01 13:30:00,279.96,279.96,279.13,279.23,9094.0,275.1655,275.1655,274.3497,274.448,9094.0
2023-08-01 13:40:00,279.23,279.94,279.23,279.74,9921.0,274.448,275.1458,274.448,274.9492,9921.0
2023-08-01 13:50:00,279.71,280.75,279.63,280.71,10591.0,274.9197,275.9419,274.8411,275.9026,10591.0
2023-08-01 14:00:00,280.72,280.78,280.35,280.39,7848.0,275.9124,275.9714,275.5488,275.5881,7848.0
2023-08-01 14:10:00,280.42,280.48,280.07,280.31,12278.0,275.6176,275.6765,275.2736,275.5095,12278.0
2023-08-01 14:20:00,280.34,280.34,279.77,279.98,6905.0,275.5389,275.5389,274.9787,275.1851,6905.0
2023-08-01 14:30:00,279.94,280.68,279.89,280.68,8544.0,275.1458,275.8731,275.0967,275.8731,8544.0
2023-08-01 14:40:00,280.67,280.9,280.58,280.9,11440.0,275.8633,276.0894,275.7748,276.0894,11440.0
2023-08-01 14:50:00,280.85,280.85,280.61,280.81,7579.0,276.0402,276.0402,275.8043,276.0009,7579.0
2023-08-01 15:00:00,280.76,280.94,280.5,280.94,13003.0,275.9518,276.1287,275.6962,276.1287,13003.0
2023-08-01 15:10:00,280.88,281.08,280.82,280.93,14184.0,276.0697,276.2663,276.0107,276.1188,14184.0
2023-08-01 15:20:00,280.95,281.11,280.84,280.92,19720.0,276.1385,276.2958,276.0304,276.109,19720.0
2023-08-01 15:30:00,280.99,281.61,280.78,280.88,35008.0,276.1778,276.7872,275.9714,276.0697,35008.0
2023-08-01 15:40:00,280.94,281.37,280.88,281.11,39399.0,276.1287,276.5513,276.0697,276.2958,39399.0
2023-08-01 15:50:00,281.1,281.2,280.06,280.16,130728.0,276.2859,276.3842,275.2637,275.362,130728.0
2023-08-02 09:30:00,277.41,278.34,276.96,278.29,22930.0,272.6591,273.5732,272.2168,273.5241,22930.0
2023-08-02 09:40:00,278.59,279.48,278.37,279.18,9862.0,273.8189,274.6937,273.6027,274.3988,9862.0
2023-08-02 09:50:00,279.15,279.34,278.48,278.98,9731.0,274.3693,274.5561,273.7108,274.2022,9731.0
2023-08-02 10:00:00,279.06,279.18,278.33,278.33,11575.0,274.2809,274.3988,273.5634,273.5634,11575.0
2023-08-02 10:10:00,278.76,279.13,277.46,277.53,14445.0,273.986,274.3497,272.7083,272.7771,14445.0
2023-08-02 10:20:00,277.52,277.7,277.18,277.45,8926.0,272.7672,272.9442,272.4331,272.6984,8926.0
2023-08-02 10:30:00,277.46,278.24,277.45,278.04,10142.0,272.7083,273.4749,272.6984,273.2783,10142.0
2023-08-02 10:40:00,278.24,278.4,276.34,276.35,22427.0,273.4749,273.6322,271.6075,271.6173,22427.0
2023-08-02 10:50:00,276.34,276.88,275.66,276.88,34949.0,271.6075,272.1382,270.9391,272.1382,34949.0
2023-08-02 11:00:00,276.98,277.67,276.98,277.33,13353.0,272.2365,272.9147,272.2365,272.5805,13353.0
2023-08-02 11:10:00,277.31,277.7,277.23,277.41,7385.0,272.5608,272.9442,272.4822,272.6591,7385.0
2023-08-02 11:20:00,277.2,277.97,277.2,277.85,9495.0,272.4527,273.2095,272.4527,273.0916,9495.0
2023-08-02 11:30:00,277.77,278.26,277.73,277.75,6884.0,273.013,273.4946,272.9736,272.9933,6884.0
2023-08-02 11:40:00,277.75,278.12,277.6,278.12,9856.0,272.9933,273.357,272.8459,273.357,9856.0
2023-08-02 11:50:00,278.11,278.32,277.91,277.91,9267.0,273.3471,273.5535,273.1506,273.1506,9267.0
2023-08-02 12:00:00,278.05,278.33,277.92,277.97,8770.0,273.2882,273.5634,273.1604,273.2095,8770.0
2023-08-02 12:10:00,277.97,278.33,277.72,278.32,13857.0,273.2095,273.5634,272.9638,273.5535,13857.0
2023-08-02 12:20:00,278.42,278.51,278.16,278.48,8245.0,273.6518,273.7403,273.3963,273.7108,8245.0
2023-08-02 12:30:00,278.51,278.84,278.3,278.83,7954.0,273.7403,274.0646,273.5339,274.0548,7954.0
2023-08-02 12:40:00,278.85,279.21,278.52,278.97,8121.0,274.0745,274.4283,273.7501,274.1924,8121.0
2023-08-02 12:50:00,278.97,278.97,278.51,278.82,7142.0,274.1924,274.1924,273.7403,274.045,7142.0
2023-08-02 13:00:00,278.8,278.99,278.7,278.99,6946.0,274.0253,274.2121,273.927,274.2121,6946.0
2023-08-02 13:10:00,279.0,279.33,278.92,279.29,5837.0,274.2219,274.5462,274.1433,274.5069,5837.0
2023-08-02 13:20:00,279.29,279.29,279.04,279.23,10671.0,274.5069,274.5069,274.2612,274.448,10671.0
2023-08-02 13:30:00,279.26,279.44,279.16,279.22,10785.0,274.4774,274.6544,274.3792,274.4381,10785.0
2023-08-02 13:40:00,279.26,279.34,278.74,278.74,6593.0,274.4774,274.5561,273.9663,273.9663,6593.0
2023-08-02 13:50:00,278.62,278.72,278.22,278.3,8529.0,273.8484,273.9467,273.4553,273.5339,8529.0
2023-08-02 14:00:00,278.3,278.48,278.03,278.43,7876.0,273.5339,273.7108,273.2685,273.6617,7876.0
2023-08-02 14:10:00,278.28,278.63,278.09,278.43,7637.0,273.5142,273.8582,273.3275,273.6617,7637.0
2023-08-02 14:20:00,278.53,278.64,278.27,278.51,10672.0,273.7599,273.8681,273.5044,273.7403,10672.0
2023-08-02 14:30:00,278.41,278.49,278.13,278.24,9092.0,273.642,273.7206,273.3668,273.4749,9092.0
2023-08-02 14:40:00,278.21,278.23,277.62,277.86,12298.0,273.4454,273.4651,272.8655,273.1014,12298.0
2023-08-02 14:50:00,277.97,278.04,277.83,277.95,7929.0,273.2095,273.2783,273.0719,273.1899,7929.0
2023-08-02 15:00:00,277.95,278.0,277.62,277.75,8918.0,273.1899,273.239,272.8655,272.9933,8918.0
2023-08-02 15:10:00,277.79,277.83,277.34,277.61,16467.0,273.0326,273.0719,272.5903,272.8557,16467.0
2023-08-02 15:20:00,277.66,277.88,277.22,277.29,12522.0,272.9048,273.1211,272.4724,272.5412,12522.0
2023-08-02 15:30:00,277.33,277.7,277.26,277.61,20347.0,272.5805,272.9442,272.5117,272.8557,20347.0
2023-08-02 15:40:00,277.61,277.85,277.17,277.19,50709.0,272.8557,273.0916,272.4232,272.4429,50709.0
2023-08-02 15:50:00,277.09,277.88,276.93,277.67,128801.0,272.3446,273.1211,272.1873,272.9147,128801.0
2023-08-03 09:30:00,277.03,277.38,276.05,276.36,14147.0,272.2856,272.6296,271.3224,271.6271,14147.0
2023-08-03 09:40:00,276.09,277.43,276.04,276.85,9184.0,271.3617,272.6788,271.3126,272.1087,9184.0
2023-08-03 09:50:00,276.95,277.92,276.5,276.5,14045.0,272.207,273.1604,271.7647,271.7647,14045.0
2023-08-03 10:00:00,276.94,277.22,275.65,275.88,10635.0,272.1972,272.4724,270.9293,271.1553,10635.0
2023-08-03 10:10:00,275.88,276.71,275.65,276.69,15273.0,271.1553,271.9711,270.9293,271.9515,15273.0
2023-08-03 10:20:00,276.69,276.99,275.34,275.34,7645.0,271.9515,272.2463,270.6246,270.6246,7645.0
2023-08-03 10:30:00,275.27,275.89,275.17,275.28,13393.0,270.5558,271.1652,270.4575,270.5656,13393.0
2023-08-03 10:40:00,275.21,275.37,274.85,274.99,7238.0,270.4968,270.6541,270.143,270.2806,7238.0
2023-08-03 10:50:00,274.99,275.24,274.77,274.91,10769.0,270.2806,270.5263,270.0643,270.2019,10769.0
2023-08-03 11:00:00,274.85,275.12,274.4,274.41,16729.0,270.143,270.4083,269.7007,269.7105,16729.0
2023-08-03 11:10:00,274.56,275.28,274.37,275.28,18618.0,269.8579,270.5656,269.6712,270.5656,18618.0
2023-08-03 11:20:00,275.27,275.68,275.19,275.34,5962.0,270.5558,270.9588,270.4771,270.6246,5962.0
2023-08-03 11:30:00,275.32,275.42,274.66,275.16,15737.0,270.6049,270.7032,269.9562,270.4477,15737.0
2023-08-03 11:40:00,275.08,275.29,274.5,274.96,10405.0,270.369,270.5754,269.799,270.2511,10405.0
2023-08-03 11:50:00,275.0,275.31,274.8,274.88,5608.0,270.2904,270.5951,270.0938,270.1725,5608.0
2023-08-03 12:00:00,274.85,275.18,274.69,275.0,10492.0,270.143,270.4673,269.9857,270.2904,10492.0
2023-08-03 12:10:00,274.93,274.97,274.69,274.96,6960.0,270.2216,270.2609,269.9857,270.2511,6960.0
2023-08-03 12:20:00,274.9,274.9,274.59,274.77,7257.0,270.1921,270.1921,269.8874,270.0643,7257.0
2023-08-03 12:30:00,274.84,275.02,274.79,274.87,10500.0,270.1331,270.3101,270.084,270.1626,10500.0
2023-08-03 12:40:00,275.0,275.05,274.77,274.79,7492.0,270.2904,270.3395,270.0643,270.084,7492.0
2023-08-03 12:50:00,274.75,274.8,274.43,274.75,6704.0,270.0447,270.0938,269.7302,270.0447,6704.0
2023-08-03 13:00:00,274.74,274.85,274.25,274.48,12193.0,270.0349,270.143,269.5532,269.7793,12193.0
2023-08-03 13:10:00,274.45,274.54,274.12,274.29,3000.0,269.7498,269.8383,269.4255,269.5926,3000.0
2023-08-03 13:20:00,274.41,274.84,274.4,274.44,18984.0,269.7105,270.1331,269.7007,269.74,18984.0
2023-08-03 13:30:00,274.51,274.59,274.24,274.4,8211.0,269.8088,269.8874,269.5434,269.7007,8211.0
2023-08-03 13:40:00,274.45,274.45,274.03,274.03,10073.0,269.7498,269.7498,269.337,269.337,10073.0
2023-08-03 13:50:00,274.06,274.24,273.71,273.71,11966.0,269.3665,269.5434,269.0225,269.0225,11966.0
2023-08-03 14:00:00,273.9,273.9,273.46,273.5,21632.0,269.2092,269.2092,268.7768,268.8161,21632.0
2023-08-03 14:10:00,273.42,273.87,273.29,273.87,16529.0,268.7375,269.1798,268.6097,269.1798,16529.0
2023-08-03 14:20:00,273.87,274.35,273.86,274.35,21034.0,269.1798,269.6515,269.1699,269.6515,21034.0
2023-08-03 14:30:00,274.27,274.27,273.47,273.67,8394.0,269.5729,269.5729,268.7866,268.9832,8394.0
2023-08-03 14:40:00,273.67,274.11,273.66,274.02,12465.0,268.9832,269.4156,268.9733,269.3272,12465.0
2023-08-03 14:50:00,274.04,274.1,273.87,273.9,7288.0,269.3468,269.4058,269.1798,269.2092,7288.0
2023-08-03 15:00:00,273.91,273.92,273.4,273.6,9029.0,269.2191,269.2289,268.7178,268.9144,9029.0
2023-08-03 15:10:00,273.6,273.6,273.0,273.14,23822.0,268.9144,268.9144,268.3247,268.4623,23822.0
2023-08-03 15:20:00,273.08,273.34,272.94,273.07,24791.0,268.4033,268.6588,268.2657,268.3935,24791.0
2023-08-03 15:30:00,273.0,273.48,272.89,273.03,70246.0,268.3247,268.7964,268.2165,268.3541,70246.0
2023-08-03 15:40:00,273.03,273.11,272.77,272.81,43723.0,268.3541,268.4328,268.0986,268.1379,43723.0
2023-08-03 15:50:00,272.79,273.38,272.68,273.1,156166.0,268.1182,268.6981,268.0101,268.4229,156166.0
2023-08-04 09:30:00,276.06,276.93,274.85,276.37,35660.0,271.3322,272.1873,270.143,271.6369,35660.0
2023-08-04 09:40:00,276.22,276.23,274.73,274.9,9345.0,271.4895,271.4993,270.025,270.1921,9345.0
2023-08-04 09:50:00,274.91,275.0,274.19,274.55,21118.0,270.2019,270.2904,269.4943,269.8481,21118.0
2023-08-04 10:00:00,274.51,274.62,272.49,273.62,31907.0,269.8088,269.9169,267.8234,268.934,31907.0
2023-08-04 10:10:00,273.82,274.72,273.77,274.6,8879.0,269.1306,270.0152,269.0815,269.8972,8879.0
2023-08-04 10:20:00,274.63,275.36,274.63,275.27,5571.0,269.9267,270.6442,269.9267,270.5558,5571.0
2023-08-04 10:30:00,275.36,275.75,275.19,275.56,10076.0,270.6442,271.0276,270.4771,270.8408,10076.0
2023-08-04 10:40:00,275.55,276.14,275.48,275.67,9431.0,270.831,271.4109,270.7622,270.9489,9431.0
2023-08-04 10:50:00,275.66,276.02,275.5,276.02,13040.0,270.9391,271.2929,270.7818,271.2929,13040.0
2023-08-04 11:00:00,276.11,276.66,276.02,276.02,17106.0,271.3814,271.922,271.2929,271.2929,17106.0
2023-08-04 11:10:00,275.98,276.28,275.92,276.26,4186.0,271.2536,271.5485,271.1946,271.5288,4186.0
2023-08-04 11:20:00,276.26,276.74,275.99,276.73,8447.0,271.5288,272.0006,271.2634,271.9908,8447.0
2023-08-04 11:30:00,276.68,276.72,275.96,276.19,13556.0,271.9416,271.9809,271.234,271.46,13556.0
2023-08-04 11:40:00,276.1,276.28,275.79,275.88,8747.0,271.3716,271.5485,271.0669,271.1553,8747.0
2023-08-04 11:50:00,275.93,276.08,275.75,275.93,6432.0,271.2045,271.3519,271.0276,271.2045,6432.0
2023-08-04 12:00:00,275.9,276.15,275.74,275.9,8285.0,271.175,271.4207,271.0177,271.175,8285.0
2023-08-04 12:10:00,275.9,276.13,275.84,276.09,7310.0,271.175,271.401,271.116,271.3617,7310.0
2023-08-04 12:20:00,276.17,276.98,275.99,276.74,10940.0,271.4404,272.2365,271.2634,272.0006,10940.0
2023-08-04 12:30:00,276.83,277.0,276.51,276.64,8804.0,272.0891,272.2561,271.7745,271.9023,8804.0
2023-08-04 12:40:00,276.72,277.0,276.57,276.71,10962.0,271.9809,272.2561,271.8335,271.9711,10962.0
2023-08-04 12:50:00,276.6,276.73,276.38,276.52,12083.0,271.863,271.9908,271.6468,271.7844,12083.0
2023-08-04 13:00:00,276.48,276.61,276.27,276.27,12435.0,271.7451,271.8728,271.5386,271.5386,12435.0
2023-08-04 13:10:00,276.24,276.58,276.2,276.38,6893.0,271.5092,271.8433,271.4698,271.6468,6893.0
2023-08-04 13:20:00,276.37,276.42,275.61,275.61,10231.0,271.6369,271.6861,270.89,270.89,10231.0
2023-08-04 13:30:00,275.6,275.95,275.6,275.95,13379.0,270.8801,271.2241,270.8801,271.2241,13379.0
2023-08-04 13:40:00,275.89,276.22,275.72,276.2,5908.0,271.1652,271.4895,270.9981,271.4698,5908.0
2023-08-04 13:50:00,276.25,276.26,275.68,275.78,11238.0,271.519,271.5288,270.9588,271.057,11238.0
2023-08-04 14:00:00,275.75,275.81,274.84,275.35,16451.0,271.0276,271.0865,270.1331,270.6344,16451.0
2023-08-04 14:10:00,275.27,275.48,274.72,275.0,9597.0,270.5558,270.7622,270.0152,270.2904,9597.0
2023-08-04 14:20:00,275.01,275.02,274.12,274.34,11126.0,270.3002,270.3101,269.4255,269.6417,11126.0
2023-08-04 14:30:00,274.04,274.29,274.0,274.03,8043.0,269.3468,269.5926,269.3075,269.337,8043.0
2023-08-04 14:40:00,274.16,274.29,273.75,273.83,13627.0,269.4648,269.5926,269.0618,269.1404,13627.0
2023-08-04 14:50:00,273.86,274.22,273.59,273.86,12487.0,269.1699,269.5238,268.9045,269.1699,12487.0
2023-08-04 15:00:00,274.0,274.15,273.64,273.73,12999.0,269.3075,269.455,268.9537,269.0421,12999.0
2023-08-04 15:10:00,273.8,274.2,273.74,274.0,10092.0,269.111,269.5041,269.052,269.3075,10092.0
2023-08-04 15:20:00,274.01,274.1,273.61,273.9,12589.0,269.3174,269.4058,268.9242,269.2092,12589.0
2023-08-04 15:30:00,273.95,274.24,273.36,273.48,18128.0,269.2584,269.5434,268.6785,268.7964,18128.0
2023-08-04 15:40:00,273.57,273.6,272.94,273.5,37736.0,268.8849,268.9144,268.2657,268.8161,37736.0
2023-08-04 15:50:00,273.47,273.84,273.11,273.58,83598.0,268.7866,269.1503,268.4328,268.8947,83598.0
2023-08-07 09:30:00,275.0,276.57,273.86,276.0,14955.0,270.2904,271.8335,269.1699,271.2733,14955.0
2023-08-07 09:40:00,275.81,275.81,274.86,275.4,7238.0,271.0865,271.0865,270.1528,270.6835,7238.0
2023-08-07 09:50:00,275.11,275.13,273.19,273.68,24642.0,270.3985,270.4182,268.5114,268.993,24642.0
2023-08-07 10:00:00,273.66,274.19,272.75,273.83,26590.0,268.9733,269.4943,268.0789,269.1404,26590.0
2023-08-07 10:10:00,274.11,274.9,273.62,274.87,6980.0,269.4156,270.1921,268.934,270.1626,6980.0
2023-08-07 10:20:00,274.91,275.13,274.52,274.98,6847.0,270.2019,270.4182,269.8186,270.2707,6847.0
2023-08-07 10:30:00,275.1,275.16,274.23,274.35,5394.0,270.3887,270.4477,269.5336,269.6515,5394.0
2023-08-07 10:40:00,274.44,274.59,273.65,274.06,9487.0,269.74,269.8874,268.9635,269.3665,9487.0
2023-08-07 10:50:00,273.87,273.87,272.74,273.67,17874.0,269.1798,269.1798,268.0691,268.9832,17874.0
2023-08-07 11:00:00,273.58,273.83,273.22,273.83,12511.0,268.8947,269.1404,268.5409,269.1404,12511.0
2023-08-07 11:10:00,273.88,274.21,273.59,273.78,9781.0,269.1896,269.5139,268.9045,269.0913,9781.0
2023-08-07 11:20:00,273.82,274.37,273.82,274.24,7500.0,269.1306,269.6712,269.1306,269.5434,7500.0
2023-08-07 11:30:00,274.33,274.33,274.03,274.17,4632.0,269.6319,269.6319,269.337,269.4746,4632.0
2023-08-07 11:40:00,274.2,274.52,273.82,273.82,5793.0,269.5041,269.8186,269.1306,269.1306,5793.0
2023-08-07 11:50:00,273.93,274.73,273.93,274.52,9289.0,269.2387,270.025,269.2387,269.8186,9289.0
2023-08-07 12:00:00,274.71,274.85,274.34,274.43,7397.0,270.0054,270.143,269.6417,269.7302,7397.0
2023-08-07 12:10:00,274.33,274.4,274.07,274.15,3450.0,269.6319,269.7007,269.3763,269.455,3450.0
2023-08-07 12:20:00,274.13,274.44,274.13,274.42,6815.0,269.4353,269.74,269.4353,269.7203,6815.0
2023-08-07 12:30:00,274.4,274.4,273.89,273.96,6914.0,269.7007,269.7007,269.1994,269.2682,6914.0
2023-08-07 12:40:00,273.86,274.27,273.67,274.25,3812.0,269.1699,269.5729,268.9832,269.5532,3812.0
2023-08-07 12:50:00,274.37,274.55,274.3,274.52,4770.0,269.6712,269.8481,269.6024,269.8186,4770.0
2023-08-07 13:00:00,274.54,274.62,273.76,273.76,9291.0,269.8383,269.9169,269.0716,269.0716,9291.0
2023-08-07 13:10:00,273.82,274.04,273.26,273.26,12837.0,269.1306,269.3468,268.5802,268.5802,12837.0
2023-08-07 13:20:00,273.25,273.36,272.73,272.91,20649.0,268.5704,268.6785,268.0593,268.2362,20649.0
2023-08-07 13:30:00,272.9,273.32,272.73,273.13,14943.0,268.2264,268.6392,268.0593,268.4524,14943.0
2023-08-07 13:40:00,273.16,273.51,273.14,273.43,8573.0,268.4819,268.8259,268.4623,268.7473,8573.0
2023-08-07 13:50:00,273.32,273.41,273.16,273.33,7997.0,268.6392,268.7276,268.4819,268.649,7997.0
2023-08-07 14:00:00,273.37,273.86,273.33,273.86,4961.0,268.6883,269.1699,268.649,269.1699,4961.0
2023-08-07 14:10:00,273.84,273.94,273.5,273.8,10072.0,269.1503,269.2486,268.8161,269.111,10072.0
2023-08-07 14:20:00,273.77,273.77,273.01,273.24,9360.0,269.0815,269.0815,268.3345,268.5605,9360.0
2023-08-07 14:30:00,273.25,273.8,273.25,273.39,9020.0,268.5704,269.111,268.5704,268.708,9020.0
2023-08-07 14:40:00,273.47,273.64,273.16,273.6,7289.0,268.7866,268.9537,268.4819,268.9144,7289.0
2023-08-07 14:50:00,273.59,273.69,273.47,273.49,8479.0,268.9045,269.0028,268.7866,268.8063,8479.0
2023-08-07 15:00:00,273.54,273.76,273.46,273.75,15294.0,268.8554,269.0716,268.7768,269.0618,15294.0
2023-08-07 15:10:00,273.75,273.88,273.51,273.73,9778.0,269.0618,269.1896,268.8259,269.0421,9778.0
2023-08-07 15:20:00,273.74,274.05,273.37,273.37,15357.0,269.052,269.3567,268.6883,268.6883,15357.0
2023-08-07 15:30:00,273.31,273.43,272.99,273.01,13725.0,268.6293,268.7473,268.3148,268.3345,13725.0
2023-08-07 15:40:00,273.06,273.32,272.96,273.18,25598.0,268.3836,268.6392,268.2853,268.5016,25598.0
2023-08-07 15:50:00,273.2,274.36,273.08,274.28,94850.0,268.5212,269.6614,268.4033,269.5827,94850.0
2023-08-08 09:30:00,272.0,272.76,270.03,272.33,31600.0,267.3418,268.0888,265.4055,267.6661,31600.0
2023-08-08 09:40:00,272.38,272.38,270.85,270.85,9217.0,267.7153,267.7153,266.2115,266.2115,9217.0
2023-08-08 09:50:00,270.82,271.18,270.53,270.95,10671.0,266.182,266.5358,265.897,266.3098,10671.0
2023-08-08 10:00:00,270.96,270.98,270.31,270.98,15422.0,266.3196,266.3392,265.6807,266.3392,15422.0
2023-08-08 10:10:00,270.93,271.2,269.34,269.46,24075.0,266.2901,266.5555,264.7273,264.8453,24075.0
2023-08-08 10:20:00,269.65,270.88,269.32,270.82,29829.0,265.032,266.241,264.7077,266.182,29829.0
2023-08-08 10:30:00,270.72,271.23,270.41,270.94,6365.0,266.0837,266.585,265.779,266.2999,6365.0
2023-08-08 10:40:00,271.0,271.13,270.28,270.3,7855.0,266.3589,266.4867,265.6512,265.6709,7855.0
2023-08-08 10:50:00,270.32,270.9,270.32,270.9,7463.0,265.6905,266.2606,265.6905,266.2606,7463.0
2023-08-08 11:00:00,270.74,270.85,270.48,270.76,7210.0,266.1034,266.2115,265.8478,266.123,7210.0
2023-08-08 11:10:00,270.75,270.84,270.51,270.62,7634.0,266.1132,266.2016,265.8773,265.9854,7634.0
2023-08-08 11:20:00,270.69,271.48,270.69,271.34,7668.0,266.0542,266.8307,266.0542,266.6931,7668.0
2023-08-08 11:30:00,271.29,271.82,271.09,271.81,8386.0,266.6439,267.1649,266.4474,267.155,8386.0
2023-08-08 11:40:00,271.87,271.87,270.86,270.86,9481.0,267.214,267.214,266.2213,266.2213,9481.0
2023-08-08 11:50:00,270.95,271.18,270.82,271.08,3557.0,266.3098,266.5358,266.182,266.4375,3557.0
2023-08-08 12:00:00,271.08,271.51,271.03,271.37,7825.0,266.4375,266.8602,266.3884,266.7226,7825.0
2023-08-08 12:10:00,271.37,271.51,271.25,271.33,7087.0,266.7226,266.8602,266.6046,266.6833,7087.0
2023-08-08 12:20:00,271.36,271.49,270.95,270.95,6354.0,266.7127,266.8405,266.3098,266.3098,6354.0
2023-08-08 12:30:00,270.97,271.37,270.74,271.29,17751.0,266.3294,266.7226,266.1034,266.6439,17751.0
2023-08-08 12:40:00,271.32,271.46,271.08,271.46,8202.0,266.6734,266.811,266.4375,266.811,8202.0
2023-08-08 12:50:00,271.42,271.42,270.96,271.1,5571.0,266.7717,266.7717,266.3196,266.4572,5571.0
2023-08-08 13:00:00,271.07,271.53,270.91,271.53,6575.0,266.4277,266.8798,266.2704,266.8798,6575.0
2023-08-08 13:10:00,271.56,271.98,271.56,271.87,5216.0,266.9093,267.3221,266.9093,267.214,5216.0
2023-08-08 13:20:00,271.82,272.05,271.69,271.92,8101.0,267.1649,267.3909,267.0371,267.2631,8101.0
2023-08-08 13:30:00,272.11,272.16,271.74,272.08,7050.0,267.4499,267.499,267.0862,267.4204,7050.0
2023-08-08 13:40:00,272.09,272.26,271.24,271.25,9090.0,267.4302,267.5973,266.5948,266.6046,9090.0
2023-08-08 13:50:00,271.17,271.86,271.16,271.75,10911.0,266.526,267.2042,266.5162,267.0961,10911.0
2023-08-08 14:00:00,271.75,272.14,271.72,272.13,4835.0,267.0961,267.4794,267.0666,267.4696,4835.0
2023-08-08 14:10:00,272.02,272.55,271.92,272.23,14954.0,267.3614,267.8824,267.2631,267.5678,14954.0
2023-08-08 14:20:00,272.3,272.3,271.84,271.96,6198.0,267.6366,267.6366,267.1845,267.3025,6198.0
2023-08-08 14:30:00,271.99,272.13,271.94,272.13,7104.0,267.3319,267.4696,267.2828,267.4696,7104.0
2023-08-08 14:40:00,272.09,272.34,272.05,272.34,7558.0,267.4302,267.676,267.3909,267.676,7558.0
2023-08-08 14:50:00,272.39,272.98,272.3,272.74,8982.0,267.7251,268.305,267.6366,268.0691,8982.0
2023-08-08 15:00:00,272.65,272.69,272.41,272.65,7711.0,267.9806,268.02,267.7448,267.9806,7711.0
2023-08-08 15:10:00,272.67,272.87,272.57,272.57,11151.0,268.0003,268.1969,267.902,267.902,11151.0
2023-08-08 15:20:00,272.56,272.85,272.54,272.61,13599.0,267.8922,268.1772,267.8725,267.9413,13599.0
2023-08-08 15:30:00,272.55,272.76,272.38,272.72,16070.0,267.8824,268.0888,267.7153,268.0494,16070.0
2023-08-08 15:40:00,272.63,272.94,272.39,272.64,22792.0,267.961,268.2657,267.7251,267.9708,22792.0
2023-08-08 15:50:00,272.7,272.89,272.35,272.8,96280.0,268.0298,268.2165,267.6858,268.1281,96280.0
2023-08-09 09:30:00,272.58,273.43,272.23,273.28,13793.0,267.9118,268.7473,267.5678,268.5999,13793.0
2023-08-09 09:40:00,273.08,273.48,272.68,273.03,6718.0,268.4033,268.7964,268.0101,268.3541,6718.0
2023-08-09 09:50:00,273.07,273.13,272.24,273.13,10288.0,268.3935,268.4524,267.5777,268.4524,10288.0
2023-08-09 10:00:00,273.01,273.55,272.78,272.78,13557.0,268.3345,268.8652,268.1084,268.1084,13557.0
2023-08-09 10:10:00,272.8,273.36,272.79,273.36,4089.0,268.1281,268.6785,268.1182,268.6785,4089.0
2023-08-09 10:20:00,273.38,273.83,273.38,273.8,8790.0,268.6981,269.1404,268.6981,269.111,8790.0
2023-08-09 10:30:00,273.84,273.97,273.6,273.72,5166.0,269.1503,269.278,268.9144,269.0323,5166.0
2023-08-09 10:40:00,273.77,273.82,273.32,273.49,7526.0,269.0815,269.1306,268.6392,268.8063,7526.0
2023-08-09 10:50:00,273.61,273.62,273.22,273.53,6266.0,268.9242,268.934,268.5409,268.8456,6266.0
2023-08-09 11:00:00,273.51,274.12,273.51,274.12,2911.0,268.8259,269.4255,268.8259,269.4255,2911.0
2023-08-09 11:10:00,274.19,274.36,273.66,273.71,7922.0,269.4943,269.6614,268.9733,269.0225,7922.0
2023-08-09 11:20:00,273.63,273.8,273.39,273.76,4607.0,268.9439,269.111,268.708,269.0716,4607.0
2023-08-09 11:30:00,273.54,273.72,273.18,273.28,7003.0,268.8554,269.0323,268.5016,268.5999,7003.0
2023-08-09 11:40:00,273.14,273.26,272.24,272.47,9902.0,268.4623,268.5802,267.5777,267.8037,9902.0
2023-08-09 11:50:00,272.35,272.35,271.49,271.66,8882.0,267.6858,267.6858,266.8405,267.0076,8882.0
2023-08-09 12:00:00,271.59,272.3,271.59,272.29,4096.0,266.9388,267.6366,266.9388,267.6268,4096.0
2023-08-09 12:10:00,272.26,272.29,271.69,271.73,6976.0,267.5973,267.6268,267.0371,267.0764,6976.0
2023-08-09 12:20:00,271.84,271.88,271.38,271.79,7512.0,267.1845,267.2238,266.7324,267.1354,7512.0
2023-08-09 12:30:00,271.77,272.24,271.74,271.96,5211.0,267.1157,267.5777,267.0862,267.3025,5211.0
2023-08-09 12:40:00,271.95,272.5,271.95,272.41,2651.0,267.2926,267.8332,267.2926,267.7448,2651.0
2023-08-09 12:50:00,272.49,272.62,272.3,272.37,5100.0,267.8234,267.9512,267.6366,267.7054,5100.0
2023-08-09 13:00:00,272.36,272.77,272.27,272.77,3704.0,267.6956,268.0986,267.6072,268.0986,3704.0
2023-08-09 13:10:00,272.72,272.97,272.72,272.83,3650.0,268.0494,268.2952,268.0494,268.1576,3650.0
2023-08-09 13:20:00,272.82,273.2,272.82,273.02,5091.0,268.1477,268.5212,268.1477,268.3443,5091.0
2023-08-09 13:30:00,273.08,273.24,272.83,272.84,4890.0,268.4033,268.5605,268.1576,268.1674,4890.0
2023-08-09 13:40:00,272.83,272.83,272.45,272.58,4020.0,268.1576,268.1576,267.7841,267.9118,4020.0
2023-08-09 13:50:00,272.5,272.82,272.47,272.68,6368.0,267.8332,268.1477,267.8037,268.0101,6368.0
2023-08-09 14:00:00,272.69,273.04,272.65,272.79,18052.0,268.02,268.364,267.9806,268.1182,18052.0
2023-08-09 14:10:00,272.74,273.07,272.74,272.9,9967.0,268.0691,268.3935,268.0691,268.2264,9967.0
2023-08-09 14:20:00,272.9,273.01,272.69,272.95,4088.0,268.2264,268.3345,268.02,268.2755,4088.0
2023-08-09 14:30:00,272.96,273.26,272.94,273.1,3044.0,268.2853,268.5802,268.2657,268.4229,3044.0
2023-08-09 14:40:00,273.1,273.12,272.85,273.02,3826.0,268.4229,268.4426,268.1772,268.3443,3826.0
2023-08-09 14:50:00,273.12,273.35,272.98,273.22,7257.0,268.4426,268.6687,268.305,268.5409,7257.0
2023-08-09 15:00:00,273.22,273.39,272.92,273.01,7138.0,268.5409,268.708,268.246,268.3345,7138.0
2023-08-09 15:10:00,272.92,273.03,272.79,272.79,5310.0,268.246,268.3541,268.1182,268.1182,5310.0
2023-08-09 15:20:00,272.82,273.43,272.82,273.09,17579.0,268.1477,268.7473,268.1477,268.4131,17579.0
2023-08-09 15:30:00,273.02,273.37,272.86,272.86,21138.0,268.3443,268.6883,268.187,268.187,21138.0
2023-08-09 15:40:00,272.9,273.02,271.61,271.7,32858.0,268.2264,268.3443,266.9585,267.0469,32858.0
2023-08-09 15:50:00,271.64,272.09,271.43,271.54,61449.0,266.9879,267.4302,266.7815,266.8897,61449.0
2023-08-10 09:30:00,272.26,274.93,272.26,274.62,15359.0,267.5973,270.2216,267.5973,269.9169,15359.0
2023-08-10 09:40:00,274.88,275.81,274.76,275.57,12930.0,270.1725,271.0865,270.0545,270.8506,12930.0
2023-08-10 09:50:00,275.41,275.54,274.75,275.23,5801.0,270.6934,270.8212,270.0447,270.5165,5801.0
2023-08-10 10:00:00,275.11,275.92,274.91,275.45,15375.0,270.3985,271.1946,270.2019,270.7327,15375.0
2023-08-10 10:10:00,275.5,275.63,275.01,275.25,4743.0,270.7818,270.9096,270.3002,270.5361,4743.0
2023-08-10 10:20:00,275.1,275.46,274.8,275.46,9900.0,270.3887,270.7425,270.0938,270.7425,9900.0
2023-08-10 10:30:00,275.38,275.59,274.91,274.91,4144.0,270.6639,270.8703,270.2019,270.2019,4144.0
2023-08-10 10:40:00,275.0,275.14,274.33,274.81,10761.0,270.2904,270.428,269.6319,270.1037,10761.0
2023-08-10 10:50:00,274.84,275.4,274.48,275.07,4546.0,270.1331,270.6835,269.7793,270.3592,4546.0
2023-08-10 11:00:00,275.04,275.13,274.22,274.54,6231.0,270.3297,270.4182,269.5238,269.8383,6231.0
2023-08-10 11:10:00,274.46,274.56,273.86,273.88,5378.0,269.7596,269.8579,269.1699,269.1896,5378.0
2023-08-10 11:20:00,273.76,274.92,273.69,274.92,14855.0,269.0716,270.2118,269.0028,270.2118,14855.0
2023-08-10 11:30:00,274.99,276.08,274.91,276.06,38901.0,270.2806,271.3519,270.2019,271.3322,38901.0
2023-08-10 11:40:00,275.94,275.94,274.47,274.56,10318.0,271.2143,271.2143,269.7695,269.8579,10318.0
2023-08-10 11:50:00,274.38,274.38,273.75,274.3,5941.0,269.681,269.681,269.0618,269.6024,5941.0
2023-08-10 12:00:00,274.34,274.38,273.63,273.63,2475.0,269.6417,269.681,268.9439,268.9439,2475.0
2023-08-10 12:10:00,273.69,273.84,273.23,273.28,2472.0,269.0028,269.1503,268.5507,268.5999,2472.0
2023-08-10 12:20:00,273.44,273.44,272.56,273.01,3855.0,268.7571,268.7571,267.8922,268.3345,3855.0
2023-08-10 12:30:00,273.1,273.49,272.81,273.49,5256.0,268.4229,268.8063,268.1379,268.8063,5256.0
2023-08-10 12:40:00,273.37,273.63,273.27,273.47,3943.0,268.6883,268.9439,268.59,268.7866,3943.0
2023-08-10 12:50:00,273.45,273.45,272.57,272.61,2515.0,268.7669,268.7669,267.902,267.9413,2515.0
2023-08-10 13:00:00,272.75,273.18,272.75,272.98,4918.0,268.0789,268.5016,268.0789,268.305,4918.0
2023-08-10 13:10:00,272.88,273.09,272.53,273.03,6018.0,268.2067,268.4131,267.8627,268.3541,6018.0
2023-08-10 13:20:00,273.01,273.38,272.75,272.85,9703.0,268.3345,268.6981,268.0789,268.1772,9703.0
2023-08-10 13:30:00,273.01,273.06,272.67,272.69,2309.0,268.3345,268.3836,268.0003,268.02,2309.0
2023-08-10 13:40:00,272.65,272.71,272.21,272.27,7674.0,267.9806,268.0396,267.5482,267.6072,7674.0
2023-08-10 13:50:00,272.17,272.46,272.03,272.27,4629.0,267.5089,267.7939,267.3713,267.6072,4629.0
2023-08-10 14:00:00,272.44,273.23,272.43,273.14,4800.0,267.7742,268.5507,267.7644,268.4623,4800.0
2023-08-10 14:10:00,273.2,273.63,273.11,273.41,7054.0,268.5212,268.9439,268.4328,268.7276,7054.0
2023-08-10 14:20:00,273.31,273.78,273.31,273.66,4084.0,268.6293,269.0913,268.6293,268.9733,4084.0
2023-08-10 14:30:00,273.63,273.7,273.16,273.55,3768.0,268.9439,269.0127,268.4819,268.8652,3768.0
2023-08-10 14:40:00,273.31,273.7,273.27,273.69,4385.0,268.6293,269.0127,268.59,269.0028,4385.0
2023-08-10 14:50:00,273.85,274.22,273.74,274.18,4253.0,269.1601,269.5238,269.052,269.4844,4253.0
2023-08-10 15:00:00,274.15,274.15,273.56,273.89,6243.0,269.455,269.455,268.8751,269.1994,6243.0
2023-08-10 15:10:00,274.01,274.14,273.75,273.85,7980.0,269.3174,269.4451,269.0618,269.1601,7980.0
2023-08-10 15:20:00,273.86,273.86,272.99,273.21,7353.0,269.1699,269.1699,268.3148,268.5311,7353.0
2023-08-10 15:30:00,273.06,273.11,272.67,272.68,8944.0,268.3836,268.4328,268.0003,268.0101,8944.0
2023-08-10 15:40:00,272.62,272.95,272.44,272.63,19082.0,267.9512,268.2755,267.7742,267.961,19082.0
2023-08-10 15:50:00,272.61,273.25,272.5,272.88,80625.0,267.9413,268.5704,267.8332,268.2067,80625.0
2023-08-11 09:30:00,273.31,274.25,272.71,272.74,15940.0,268.6293,269.5532,268.0396,268.0691,15940.0
2023-08-11 09:40:00,272.7,272.87,271.96,272.1,8484.0,268.0298,268.1969,267.3025,267.4401,8484.0
2023-08-11 09:50:00,272.07,272.66,271.5,272.62,10238.0,267.4106,267.9905,266.8503,267.9512,10238.0
2023-08-11 10:00:00,272.8,273.7,272.8,273.31,13165.0,268.1281,269.0127,268.1281,268.6293,13165.0
2023-08-11 10:10:00,273.4,273.67,272.98,273.67,9432.0,268.7178,268.9832,268.305,268.9832,9432.0
2023-08-11 10:20:00,273.79,274.19,273.73,274.02,10408.0,269.1011,269.4943,269.0421,269.3272,10408.0
2023-08-11 10:30:00,274.11,274.41,273.7,274.41,13790.0,269.4156,269.7105,269.0127,269.7105,13790.0
2023-08-11 10:40:00,274.41,274.44,273.28,273.29,7899.0,269.7105,269.74,268.5999,268.6097,7899.0
2023-08-11 10:50:00,273.15,273.39,272.88,272.99,7022.0,268.4721,268.708,268.2067,268.3148,7022.0
2023-08-11 11:00:00,272.97,273.24,272.81,272.93,6771.0,268.2952,268.5605,268.1379,268.2558,6771.0
2023-08-11 11:10:00,273.0,273.13,272.36,272.71,8161.0,268.3247,268.4524,267.6956,268.0396,8161.0
2023-08-11 11:20:00,272.81,272.96,272.56,272.86,10108.0,268.1379,268.2853,267.8922,268.187,10108.0
2023-08-11 11:30:00,272.88,272.97,272.49,272.74,11004.0,268.2067,268.2952,267.8234,268.0691,11004.0
2023-08-11 11:40:00,272.63,273.25,272.63,273.16,8453.0,267.961,268.5704,267.961,268.4819,8453.0
2023-08-11 11:50:00,273.17,273.77,273.02,273.77,10776.0,268.4917,269.0815,268.3443,269.0815,10776.0
2023-08-11 12:00:00,273.83,274.07,273.62,273.84,8192.0,269.1404,269.3763,268.934,269.1503,8192.0
2023-08-11 12:10:00,273.8,274.06,273.56,273.63,9402.0,269.111,269.3665,268.8751,268.9439,9402.0
2023-08-11 12:20:00,273.66,273.75,273.12,273.12,4196.0,268.9733,269.0618,268.4426,268.4426,4196.0
2023-08-11 12:30:00,273.2,273.39,272.98,273.16,8927.0,268.5212,268.708,268.305,268.4819,8927.0
2023-08-11 12:40:00,273.1,273.1,272.58,273.03,8608.0,268.4229,268.4229,267.9118,268.3541,8608.0
2023-08-11 12:50:00,273.1,273.49,272.88,273.3,7537.0,268.4229,268.8063,268.2067,268.6195,7537.0
2023-08-11 13:00:00,273.26,273.65,273.1,273.23,8022.0,268.5802,268.9635,268.4229,268.5507,8022.0
2023-08-11 13:10:00,273.23,273.71,273.14,273.58,6759.0,268.5507,269.0225,268.4623,268.8947,6759.0
2023-08-11 13:20:00,273.5,273.92,273.48,273.63,9860.0,268.8161,269.2289,268.7964,268.9439,9860.0
2023-08-11 13:30:00,273.63,273.84,273.51,273.79,9186.0,268.9439,269.1503,268.8259,269.1011,9186.0
2023-08-11 13:40:00,273.74,273.85,273.25,273.45,8296.0,269.052,269.1601,268.5704,268.7669,8296.0
2023-08-11 13:50:00,273.5,273.5,272.94,273.43,8915.0,268.8161,268.8161,268.2657,268.7473,8915.0
2023-08-11 14:00:00,273.37,273.53,273.14,273.53,8652.0,268.6883,268.8456,268.4623,268.8456,8652.0
2023-08-11 14:10:00,273.52,273.84,273.51,273.67,14514.0,268.8357,269.1503,268.8259,268.9832,14514.0
2023-08-11 14:20:00,273.57,273.92,273.48,273.75,8545.0,268.8849,269.2289,268.7964,269.0618,8545.0
2023-08-11 14:30:00,273.87,274.11,273.35,273.73,8109.0,269.1798,269.4156,268.6687,269.0421,8109.0
2023-08-11 14:40:00,273.74,274.3,273.66,274.3,8418.0,269.052,269.6024,268.9733,269.6024,8418.0
2023-08-11 14:50:00,274.23,274.39,274.07,274.2,9180.0,269.5336,269.6908,269.3763,269.5041,9180.0
2023-08-11 15:00:00,274.19,274.19,273.63,273.65,11923.0,269.4943,269.4943,268.9439,268.9635,11923.0
2023-08-11 15:10:00,273.41,274.0,273.36,273.98,12167.0,268.7276,269.3075,268.6785,269.2879,12167.0
2023-08-11 15:20:00,274.02,274.14,273.83,273.94,13021.0,269.3272,269.4451,269.1404,269.2486,13021.0
2023-08-11 15:30:00,273.87,274.01,273.53,273.72,17261.0,269.1798,269.3174,268.8456,269.0323,17261.0
2023-08-11 15:40:00,273.66,273.67,273.12,273.36,23090.0,268.9733,268.9832,268.4426,268.6785,23090.0
2023-08-11 15:50:00,273.37,273.78,272.81,273.65,98346.0,268.6883,269.0913,268.1379,268.9635,98346.0
2023-08-14 09:30:00,273.35,274.18,272.48,274.18,20651.0,268.6687,269.4844,267.8136,269.4844,20651.0
2023-08-14 09:40:00,274.4,275.17,274.13,274.24,18024.0,269.7007,270.4575,269.4353,269.5434,18024.0
2023-08-14 09:50:00,274.19,274.27,273.8,274.1,22046.0,269.4943,269.5729,269.111,269.4058,22046.0
2023-08-14 10:00:00,274.19,275.77,274.17,275.57,26273.0,269.4943,271.0472,269.4746,270.8506,26273.0
2023-08-14 10:10:00,275.59,276.09,275.15,275.25,28530.0,270.8703,271.3617,270.4378,270.5361,28530.0
2023-08-14 10:20:00,275.25,275.87,275.22,275.34,7936.0,270.5361,271.1455,270.5066,270.6246,7936.0
2023-08-14 10:30:00,275.59,275.68,275.26,275.51,7804.0,270.8703,270.9588,270.5459,270.7917,7804.0
2023-08-14 10:40:00,275.41,275.6,274.98,275.23,5910.0,270.6934,270.8801,270.2707,270.5165,5910.0
2023-08-14 10:50:00,274.95,275.31,274.67,275.12,10763.0,270.2413,270.5951,269.9661,270.4083,10763.0
2023-08-14 11:00:00,275.21,275.22,274.7,274.99,5849.0,270.4968,270.5066,269.9955,270.2806,5849.0
2023-08-14 11:10:00,275.01,275.1,274.78,274.89,4247.0,270.3002,270.3887,270.0742,270.1823,4247.0
2023-08-14 11:20:00,274.85,275.31,274.81,275.31,5995.0,270.143,270.5951,270.1037,270.5951,5995.0
2023-08-14 11:30:00,275.52,275.57,275.27,275.54,7660.0,270.8015,270.8506,270.5558,270.8212,7660.0
2023-08-14 11:40:00,275.46,275.98,275.36,275.71,5594.0,270.7425,271.2536,270.6442,270.9882,5594.0
2023-08-14 11:50:00,275.66,275.67,275.29,275.29,2308.0,270.9391,270.9489,270.5754,270.5754,2308.0
2023-08-14 12:00:00,275.33,275.74,275.33,275.49,5163.0,270.6147,271.0177,270.6147,270.772,5163.0
2023-08-14 12:10:00,275.42,275.55,275.09,275.55,4762.0,270.7032,270.831,270.3789,270.831,4762.0
2023-08-14 12:20:00,275.56,275.58,275.25,275.51,3091.0,270.8408,270.8605,270.5361,270.7917,3091.0
2023-08-14 12:30:00,275.65,275.72,275.41,275.6,8781.0,270.9293,270.9981,270.6934,270.8801,8781.0
2023-08-14 12:40:00,275.61,275.92,275.53,275.66,12325.0,270.89,271.1946,270.8113,270.9391,12325.0
2023-08-14 12:50:00,275.75,275.82,275.38,275.81,8549.0,271.0276,271.0964,270.6639,271.0865,8549.0
2023-08-14 13:00:00,275.81,275.93,275.59,275.72,5431.0,271.0865,271.2045,270.8703,270.9981,5431.0
2023-08-14 13:10:00,275.63,276.4,275.63,276.01,17260.0,270.9096,271.6664,270.9096,271.2831,17260.0
2023-08-14 13:20:00,276.12,276.31,275.97,276.29,9596.0,271.3912,271.578,271.2438,271.5583,9596.0
2023-08-14 13:30:00,276.31,276.45,275.48,275.69,12119.0,271.578,271.7156,270.7622,270.9686,12119.0
2023-08-14 13:40:00,275.59,275.96,275.38,275.65,4337.0,270.8703,271.234,270.6639,270.9293,4337.0
2023-08-14 13:50:00,275.57,275.62,275.31,275.52,4127.0,270.8506,270.8998,270.5951,270.8015,4127.0
2023-08-14 14:00:00,275.53,275.86,275.47,275.71,6789.0,270.8113,271.1357,270.7524,270.9882,6789.0
2023-08-14 14:10:00,275.6,275.83,275.58,275.83,5622.0,270.8801,271.1062,270.8605,271.1062,5622.0
2023-08-14 14:20:00,275.79,276.0,275.61,275.88,6869.0,271.0669,271.2733,270.89,271.1553,6869.0
2023-08-14 14:30:00,275.85,275.99,275.63,275.79,6012.0,271.1258,271.2634,270.9096,271.0669,6012.0
2023-08-14 14:40:00,275.87,275.94,275.55,275.75,6701.0,271.1455,271.2143,270.831,271.0276,6701.0
2023-08-14 14:50:00,275.66,276.05,275.65,276.03,13419.0,270.9391,271.3224,270.9293,271.3028,13419.0
2023-08-14 15:00:00,276.03,276.2,275.51,275.73,10699.0,271.3028,271.4698,270.7917,271.0079,10699.0
2023-08-14 15:10:00,275.64,275.88,275.6,275.75,7344.0,270.9194,271.1553,270.8801,271.0276,7344.0
2023-08-14 15:20:00,275.81,275.93,275.55,275.66,10641.0,271.0865,271.2045,270.831,270.9391,10641.0
2023-08-14 15:30:00,275.65,275.87,275.48,275.82,9848.0,270.9293,271.1455,270.7622,271.0964,9848.0
2023-08-14 15:40:00,275.79,276.62,275.79,276.18,18675.0,271.0669,271.8827,271.0669,271.4502,18675.0
2023-08-14 15:50:00,276.2,276.72,275.91,276.64,70560.0,271.4698,271.9809,271.1848,271.9023,70560.0
2023-08-15 09:30:00,275.29,277.22,275.03,277.19,23786.0,270.5754,272.4724,270.3199,272.4429,23786.0
2023-08-15 09:40:00,277.24,277.58,276.8,276.86,33640.0,272.492,272.8262,272.0596,272.1185,33640.0
2023-08-15 09:50:00,276.97,277.96,276.91,277.64,19786.0,272.2267,273.1997,272.1677,272.8852,19786.0
2023-08-15 10:00:00,277.71,277.74,276.21,276.51,16962.0,272.954,272.9835,271.4797,271.7745,16962.0
2023-08-15 10:10:00,276.54,276.78,275.57,276.43,12679.0,271.804,272.0399,270.8506,271.6959,12679.0
2023-08-15 10:20:00,276.31,276.76,275.91,276.4,13161.0,271.578,272.0203,271.1848,271.6664,13161.0
2023-08-15 10:30:00,276.4,276.54,275.69,275.77,9578.0,271.6664,271.804,270.9686,271.0472,9578.0
2023-08-15 10:40:00,275.78,276.77,275.77,276.21,12716.0,271.057,272.0301,271.0472,271.4797,12716.0
2023-08-15 10:50:00,276.29,276.4,275.6,275.77,9308.0,271.5583,271.6664,270.8801,271.0472,9308.0
2023-08-15 11:00:00,275.8,276.71,275.68,276.71,13596.0,271.0767,271.9711,270.9588,271.9711,13596.0
2023-08-15 11:10:00,276.6,277.15,275.8,275.8,23065.0,271.863,272.4036,271.0767,271.0767,23065.0
2023-08-15 11:20:00,275.88,276.59,275.87,276.54,8070.0,271.1553,271.8532,271.1455,271.804,8070.0
2023-08-15 11:30:00,276.6,276.7,276.08,276.38,12318.0,271.863,271.9613,271.3519,271.6468,12318.0
2023-08-15 11:40:00,276.37,276.6,276.11,276.29,12240.0,271.6369,271.863,271.3814,271.5583,12240.0
2023-08-15 11:50:00,276.27,276.71,275.97,276.6,9635.0,271.5386,271.9711,271.2438,271.863,9635.0
2023-08-15 12:00:00,276.69,276.81,275.81,275.81,13785.0,271.9515,272.0694,271.0865,271.0865,13785.0
2023-08-15 12:10:00,275.66,276.13,275.56,276.0,7193.0,270.9391,271.401,270.8408,271.2733,7193.0
2023-08-15 12:20:00,275.99,276.14,275.58,275.68,10541.0,271.2634,271.4109,270.8605,270.9588,10541.0
2023-08-15 12:30:00,275.55,275.67,275.24,275.28,5194.0,270.831,270.9489,270.5263,270.5656,5194.0
2023-08-15 12:40:00,275.36,275.72,275.29,275.71,8749.0,270.6442,270.9981,270.5754,270.9882,8749.0
2023-08-15 12:50:00,275.62,275.62,275.18,275.3,8222.0,270.8998,270.8998,270.4673,270.5853,8222.0
2023-08-15 13:00:00,275.22,275.47,275.21,275.38,3876.0,270.5066,270.7524,270.4968,270.6639,3876.0
2023-08-15 13:10:00,275.45,276.0,275.45,275.86,5249.0,270.7327,271.2733,270.7327,271.1357,5249.0
2023-08-15 13:20:00,275.78,276.12,275.68,276.06,4883.0,271.057,271.3912,270.9588,271.3322,4883.0
2023-08-15 13:30:00,275.92,276.15,275.87,275.93,5433.0,271.1946,271.4207,271.1455,271.2045,5433.0
2023-08-15 13:40:00,275.94,275.97,275.77,275.79,4048.0,271.2143,271.2438,271.0472,271.0669,4048.0
2023-08-15 13:50:00,275.81,275.89,275.5,275.73,6747.0,271.0865,271.1652,270.7818,271.0079,6747.0
2023-08-15 14:00:00,275.79,275.92,275.51,275.79,8499.0,271.0669,271.1946,270.7917,271.0669,8499.0
2023-08-15 14:10:00,275.82,275.91,275.66,275.85,4512.0,271.0964,271.1848,270.9391,271.1258,4512.0
2023-08-15 14:20:00,275.93,275.98,275.73,275.94,4877.0,271.2045,271.2536,271.0079,271.2143,4877.0
2023-08-15 14:30:00,276.0,276.31,275.83,276.25,7485.0,271.2733,271.578,271.1062,271.519,7485.0
2023-08-15 14:40:00,276.3,276.56,276.22,276.37,8859.0,271.5681,271.8237,271.4895,271.6369,8859.0
2023-08-15 14:50:00,276.46,276.63,276.04,276.28,5718.0,271.7254,271.8925,271.3126,271.5485,5718.0
2023-08-15 15:00:00,276.26,276.52,276.26,276.47,10230.0,271.5288,271.7844,271.5288,271.7352,10230.0
2023-08-15 15:10:00,276.57,276.81,276.57,276.69,6908.0,271.8335,272.0694,271.8335,271.9515,6908.0
2023-08-15 15:20:00,276.69,276.77,275.81,275.91,14968.0,271.9515,272.0301,271.0865,271.1848,14968.0
2023-08-15 15:30:00,275.89,276.27,275.8,275.9,19386.0,271.1652,271.5386,271.0767,271.175,19386.0
2023-08-15 15:40:00,275.9,276.01,275.69,275.75,26282.0,271.175,271.2831,270.9686,271.0276,26282.0
2023-08-15 15:50:00,275.66,276.19,275.09,275.31,90257.0,270.9391,271.46,270.3789,270.5951,90257.0
2023-08-16 09:30:00,275.98,276.61,273.55,275.91,34155.0,271.2536,271.8728,268.8652,271.1848,34155.0
2023-08-16 09:40:00,276.16,276.4,275.15,276.28,22912.0,271.4305,271.6664,270.4378,271.5485,22912.0
2023-08-16 09:50:00,276.22,276.72,275.86,276.45,24760.0,271.4895,271.9809,271.1357,271.7156,24760.0
2023-08-16 10:00:00,276.18,276.49,275.36,275.89,30389.0,271.4502,271.7549,270.6442,271.1652,30389.0
2023-08-16 10:10:00,276.03,276.51,276.0,276.41,11441.0,271.3028,271.7745,271.2733,271.6763,11441.0
2023-08-16 10:20:00,276.46,276.68,275.63,275.81,8800.0,271.7254,271.9416,270.9096,271.0865,8800.0
2023-08-16 10:30:00,275.8,275.98,275.26,275.65,10031.0,271.0767,271.2536,270.5459,270.9293,10031.0
2023-08-16 10:40:00,275.54,275.81,275.12,275.33,10446.0,270.8212,271.0865,270.4083,270.6147,10446.0
2023-08-16 10:50:00,275.18,275.64,275.17,275.54,16097.0,270.4673,270.9194,270.4575,270.8212,16097.0
2023-08-16 11:00:00,275.54,275.81,275.32,275.41,13105.0,270.8212,271.0865,270.6049,270.6934,13105.0
2023-08-16 11:10:00,275.36,275.68,275.02,275.45,19861.0,270.6442,270.9588,270.3101,270.7327,19861.0
2023-08-16 11:20:00,275.45,275.6,275.16,275.41,10969.0,270.7327,270.8801,270.4477,270.6934,10969.0
2023-08-16 11:30:00,275.49,275.6,275.15,275.28,33222.0,270.772,270.8801,270.4378,270.5656,33222.0
2023-08-16 11:40:00,275.28,275.4,274.35,274.84,15846.0,270.5656,270.6835,269.6515,270.1331,15846.0
2023-08-16 11:50:00,274.62,275.14,274.58,274.98,11240.0,269.9169,270.428,269.8776,270.2707,11240.0
2023-08-16 12:00:00,274.98,275.64,274.98,275.43,10465.0,270.2707,270.9194,270.2707,270.713,10465.0
2023-08-16 12:10:00,275.39,275.49,275.08,275.43,6205.0,270.6737,270.772,270.369,270.713,6205.0
2023-08-16 12:20:00,275.35,275.35,275.07,275.07,6210.0,270.6344,270.6344,270.3592,270.3592,6210.0
2023-08-16 12:30:00,275.05,275.18,274.76,275.04,4981.0,270.3395,270.4673,270.0545,270.3297,4981.0
2023-08-16 12:40:00,275.09,275.16,274.6,275.0,15308.0,270.3789,270.4477,269.8972,270.2904,15308.0
2023-08-16 12:50:00,274.95,275.07,274.7,274.79,8325.0,270.2413,270.3592,269.9955,270.084,8325.0
2023-08-16 13:00:00,274.78,274.85,274.3,274.31,6043.0,270.0742,270.143,269.6024,269.6122,6043.0
2023-08-16 13:10:00,274.17,274.36,274.08,274.22,7318.0,269.4746,269.6614,269.3862,269.5238,7318.0
2023-08-16 13:20:00,274.05,274.28,273.87,273.88,16869.0,269.3567,269.5827,269.1798,269.1896,16869.0
2023-08-16 13:30:00,273.88,274.13,273.65,274.13,8181.0,269.1896,269.4353,268.9635,269.4353,8181.0
2023-08-16 13:40:00,274.19,274.86,274.19,274.86,6308.0,269.4943,270.1528,269.4943,270.1528,6308.0
2023-08-16 13:50:00,274.92,275.08,274.73,274.74,5482.0,270.2118,270.369,270.025,270.0349,5482.0
2023-08-16 14:00:00,274.67,274.67,274.07,274.35,10681.0,269.9661,269.9661,269.3763,269.6515,10681.0
2023-08-16 14:10:00,274.27,274.53,273.93,274.47,9989.0,269.5729,269.8284,269.2387,269.7695,9989.0
2023-08-16 14:20:00,274.58,275.12,274.58,275.07,9277.0,269.8776,270.4083,269.8776,270.3592,9277.0
2023-08-16 14:30:00,275.16,275.38,274.83,275.07,12211.0,270.4477,270.6639,270.1233,270.3592,12211.0
2023-08-16 14:40:00,275.14,275.14,274.55,274.57,10564.0,270.428,270.428,269.8481,269.8678,10564.0
2023-08-16 14:50:00,274.52,274.74,274.3,274.59,16250.0,269.8186,270.0349,269.6024,269.8874,16250.0
2023-08-16 15:00:00,274.51,274.51,273.78,273.97,12400.0,269.8088,269.8088,269.0913,269.278,12400.0
2023-08-16 15:10:00,274.0,274.04,273.01,273.27,16671.0,269.3075,269.3468,268.3345,268.59,16671.0
2023-08-16 15:20:00,273.24,273.41,273.02,273.19,14036.0,268.5605,268.7276,268.3443,268.5114,14036.0
2023-08-16 15:30:00,273.13,273.57,273.0,273.13,13221.0,268.4524,268.8849,268.3247,268.4524,13221.0
2023-08-16 15:40:00,273.15,273.19,272.69,273.04,34730.0,268.4721,268.5114,268.02,268.364,34730.0
2023-08-16 15:50:00,273.02,273.32,272.65,272.98,166411.0,268.3443,268.6392,267.9806,268.305,166411.0
2023-08-17 09:30:00,272.93,274.02,272.15,272.77,26440.0,268.8614,269.9351,268.093,268.7037,26440.0
2023-08-17 09:40:00,272.54,273.1,271.65,271.83,8815.0,268.4772,269.0288,267.6004,267.7778,8815.0
2023-08-17 09:50:00,271.85,273.4,271.85,273.21,16974.0,267.7975,269.3244,267.7975,269.1372,16974.0
2023-08-17 10:00:00,272.92,273.42,272.74,273.3,8950.0,268.8515,269.3441,268.6742,269.2258,8950.0
2023-08-17 10:10:00,273.3,273.3,272.6,273.03,19541.0,269.2258,269.2258,268.5363,268.9599,19541.0
2023-08-17 10:20:00,273.08,273.16,272.91,273.11,8207.0,269.0091,269.0879,268.8417,269.0387,8207.0
2023-08-17 10:30:00,273.0,273.14,272.8,272.8,5832.0,268.9303,269.0682,268.7333,268.7333,5832.0
2023-08-17 10:40:00,272.75,272.95,272.09,272.95,14391.0,268.684,268.8811,268.0339,268.8811,14391.0
2023-08-17 10:50:00,273.1,273.18,272.75,272.83,16024.0,269.0288,269.1076,268.684,268.7629,16024.0
2023-08-17 11:00:00,272.77,273.01,272.38,272.5,10158.0,268.7037,268.9402,268.3196,268.4378,10158.0
2023-08-17 11:10:00,272.68,272.78,272.26,272.55,12387.0,268.6151,268.7136,268.2013,268.487,12387.0
2023-08-17 11:20:00,272.65,272.65,272.13,272.36,10903.0,268.5855,268.5855,268.0733,268.2999,10903.0
2023-08-17 11:30:00,272.36,272.43,271.87,272.07,11730.0,268.2999,268.3688,267.8172,268.0142,11730.0
2023-08-17 11:40:00,272.16,272.4,272.05,272.15,6597.0,268.1028,268.3393,267.9945,268.093,6597.0
2023-08-17 11:50:00,272.25,272.25,271.6,271.85,10366.0,268.1915,268.1915,267.5512,267.7975,10366.0
2023-08-17 12:00:00,271.95,272.03,271.2,271.44,7968.0,267.896,267.9748,267.1571,267.3936,7968.0
2023-08-17 12:10:00,271.49,271.82,271.42,271.69,12947.0,267.4428,267.7679,267.3739,267.6398,12947.0
2023-08-17 12:20:00,271.64,272.09,271.47,272.01,10148.0,267.5906,268.0339,267.4231,267.9551,10148.0
2023-08-17 12:30:00,271.96,272.3,271.81,271.92,5451.0,267.9058,268.2408,267.7581,267.8664,5451.0
2023-08-17 12:40:00,271.85,272.16,271.59,271.64,5165.0,267.7975,268.1028,267.5413,267.5906,5165.0
2023-08-17 12:50:00,271.73,272.07,271.63,272.01,5657.0,267.6792,268.0142,267.5807,267.9551,5657.0
2023-08-17 13:00:00,272.14,272.14,271.66,271.74,5056.0,268.0831,268.0831,267.6103,267.6891,5056.0
2023-08-17 13:10:00,271.66,271.89,271.47,271.66,6614.0,267.6103,267.8369,267.4231,267.6103,6614.0
2023-08-17 13:20:00,271.46,271.48,270.91,271.19,4454.0,267.4133,267.433,266.8715,267.1473,4454.0
2023-08-17 13:30:00,271.13,271.22,271.05,271.13,6978.0,267.0882,267.1769,267.0094,267.0882,6978.0
2023-08-17 13:40:00,271.1,271.2,270.22,270.24,11568.0,267.0586,267.1571,266.1918,266.2115,11568.0
2023-08-17 13:50:00,270.28,270.73,270.16,270.59,8353.0,266.2509,266.6942,266.1327,266.5562,8353.0
2023-08-17 14:00:00,270.61,270.79,270.27,270.7,12079.0,266.5759,266.7533,266.241,266.6646,12079.0
2023-08-17 14:10:00,270.55,270.67,270.34,270.35,6343.0,266.5168,266.635,266.31,266.3198,6343.0
2023-08-17 14:20:00,270.35,270.49,270.07,270.19,8607.0,266.3198,266.4577,266.044,266.1622,8607.0
2023-08-17 14:30:00,270.18,270.23,269.92,270.06,13380.0,266.1524,266.2016,265.8962,266.0341,13380.0
2023-08-17 14:40:00,270.0,270.24,269.53,269.59,10356.0,265.975,266.2115,265.512,265.5711,10356.0
2023-08-17 14:50:00,269.56,269.7,268.79,268.92,34561.0,265.5416,265.6795,264.7831,264.9111,34561.0
2023-08-17 15:00:00,268.84,268.9,268.17,268.26,20382.0,264.8323,264.8914,264.1723,264.261,20382.0
2023-08-17 15:10:00,268.17,268.31,267.57,268.28,24825.0,264.1723,264.3102,263.5813,264.2807,24825.0
2023-08-17 15:20:00,268.31,268.65,267.77,268.5,21761.0,264.3102,264.6452,263.7783,264.4974,21761.0
2023-08-17 15:30:00,268.49,268.79,268.05,268.11,20625.0,264.4875,264.7831,264.0541,264.1132,20625.0
2023-08-17 15:40:00,268.13,268.21,267.7,267.75,37397.0,264.1329,264.2117,263.7093,263.7586,37397.0
2023-08-17 15:50:00,267.78,268.81,267.72,267.91,119507.0,263.7881,264.8028,263.729,263.9162,119507.0
2023-08-18 09:30:00,266.32,267.93,265.08,267.05,86000.0,262.3499,263.9359,261.1284,263.069,86000.0
2023-08-18 09:40:00,266.95,267.33,266.32,267.07,19982.0,262.9705,263.3448,262.3499,263.0887,19982.0
2023-08-18 09:50:00,267.3,267.66,267.09,267.38,12953.0,263.3153,263.6699,263.1084,263.3941,12953.0
2023-08-18 10:00:00,267.25,268.43,267.03,268.43,19705.0,263.266,264.4284,263.0493,264.4284,19705.0
2023-08-18 10:10:00,268.42,269.06,267.87,269.06,29170.0,264.4186,265.0491,263.8768,265.0491,29170.0
2023-08-18 10:20:00,269.06,269.68,268.9,268.99,28683.0,265.0491,265.6598,264.8914,264.9801,28683.0
2023-08-18 10:30:00,269.08,269.47,268.87,269.3,12043.0,265.0688,265.4529,264.8619,265.2855,12043.0
2023-08-18 10:40:00,269.39,269.9,268.93,269.74,42890.0,265.3741,265.8765,264.921,265.7189,42890.0
2023-08-18 10:50:00,269.9,270.06,269.05,269.56,110770.0,265.8765,266.0341,265.0392,265.5416,110770.0
2023-08-18 11:00:00,269.64,270.25,269.45,269.46,20857.0,265.6204,266.2213,265.4332,265.4431,20857.0
2023-08-18 11:10:00,269.55,269.91,269.53,269.8,16858.0,265.5317,265.8864,265.512,265.778,16858.0
2023-08-18 11:20:00,269.75,270.43,269.74,270.29,19022.0,265.7288,266.3986,265.7189,266.2607,19022.0
2023-08-18 11:30:00,270.22,270.43,269.96,269.96,11658.0,266.1918,266.3986,265.9356,265.9356,11658.0
2023-08-18 11:40:00,269.69,270.17,269.58,270.1,12649.0,265.6697,266.1425,265.5613,266.0735,12649.0
2023-08-18 11:50:00,270.1,270.47,270.09,270.26,8505.0,266.0735,266.438,266.0637,266.2312,8505.0
2023-08-18 12:00:00,270.23,270.53,270.12,270.35,8682.0,266.2016,266.4971,266.0932,266.3198,8682.0
2023-08-18 12:10:00,270.28,270.35,269.27,269.27,8876.0,266.2509,266.3198,265.2559,265.2559,8876.0
2023-08-18 12:20:00,269.39,269.83,269.34,269.54,13350.0,265.3741,265.8076,265.3249,265.5219,13350.0
2023-08-18 12:30:00,269.55,270.0,269.4,269.85,12166.0,265.5317,265.975,265.384,265.8273,12166.0
2023-08-18 12:40:00,269.84,270.42,269.83,270.04,12425.0,265.8174,266.3888,265.8076,266.0144,12425.0
2023-08-18 12:50:00,270.04,270.31,270.01,270.05,10856.0,266.0144,266.2804,265.9849,266.0243,10856.0
2023-08-18 13:00:00,270.13,270.13,269.59,269.85,8785.0,266.1031,266.1031,265.5711,265.8273,8785.0
2023-08-18 13:10:00,269.98,269.98,269.49,269.62,26829.0,265.9553,265.9553,265.4726,265.6007,26829.0
2023-08-18 13:20:00,269.74,270.26,269.64,270.25,10500.0,265.7189,266.2312,265.6204,266.2213,10500.0
2023-08-18 13:30:00,270.16,270.26,269.7,269.81,7909.0,266.1327,266.2312,265.6795,265.7879,7909.0
2023-08-18 13:40:00,269.89,270.07,269.69,269.95,8260.0,265.8667,266.044,265.6697,265.9258,8260.0
2023-08-18 13:50:00,269.88,270.18,269.78,270.18,10972.0,265.8568,266.1524,265.7583,266.1524,10972.0
2023-08-18 14:00:00,270.05,270.22,269.8,270.2,12498.0,266.0243,266.1918,265.778,266.1721,12498.0
2023-08-18 14:10:00,270.14,270.36,269.81,270.36,6270.0,266.113,266.3297,265.7879,266.3297,6270.0
2023-08-18 14:20:00,270.35,270.38,270.22,270.27,5404.0,266.3198,266.3494,266.1918,266.241,5404.0
2023-08-18 14:30:00,270.29,270.56,270.15,270.3,12015.0,266.2607,266.5267,266.1228,266.2706,12015.0
2023-08-18 14:40:00,270.32,270.67,270.2,270.44,8322.0,266.2903,266.635,266.1721,266.4085,8322.0
2023-08-18 14:50:00,270.55,270.55,270.2,270.28,6820.0,266.5168,266.5168,266.1721,266.2509,6820.0
2023-08-18 15:00:00,270.27,270.53,270.05,270.22,8947.0,266.241,266.4971,266.0243,266.1918,8947.0
2023-08-18 15:10:00,270.2,270.28,269.82,269.92,9595.0,266.1721,266.2509,265.7977,265.8962,9595.0
2023-08-18 15:20:00,269.99,270.41,269.98,270.29,14505.0,265.9652,266.3789,265.9553,266.2607,14505.0
2023-08-18 15:30:00,270.31,270.63,270.28,270.4,29062.0,266.2804,266.5956,266.2509,266.3691,29062.0
2023-08-18 15:40:00,270.42,270.98,270.37,270.65,32705.0,266.3888,266.9404,266.3395,266.6153,32705.0
2023-08-18 15:50:00,270.66,270.81,269.77,270.24,118499.0,266.6252,266.773,265.7485,266.2115,118499.0
2023-08-21 09:30:00,270.34,272.12,270.34,270.75,31926.0,266.31,268.0634,266.31,266.7139,31926.0
2023-08-21 09:40:00,270.98,270.98,269.28,269.88,7460.0,266.9404,266.9404,265.2658,265.8568,7460.0
2023-08-21 09:50:00,269.9,270.52,269.38,270.47,10371.0,265.8765,266.4873,265.3643,266.438,10371.0
2023-08-21 10:00:00,270.48,270.48,269.8,269.98,12930.0,266.4479,266.4479,265.778,265.9553,12930.0
2023-08-21 10:10:00,269.9,270.0,268.73,268.96,6625.0,265.8765,265.975,264.724,264.9505,6625.0
2023-08-21 10:20:00,268.88,269.04,267.79,268.0,7911.0,264.8717,265.0293,263.798,264.0049,7911.0
2023-08-21 10:30:00,267.96,268.18,267.8,268.06,9097.0,263.9654,264.1822,263.8078,264.064,9097.0
2023-08-21 10:40:00,268.17,268.67,268.16,268.67,10085.0,264.1723,264.6649,264.1625,264.6649,10085.0
2023-08-21 10:50:00,268.78,268.95,268.27,268.27,11108.0,264.7732,264.9407,264.2708,264.2708,11108.0
2023-08-21 11:00:00,268.4,268.55,267.91,267.91,11906.0,264.3989,264.5467,263.9162,263.9162,11906.0
2023-08-21 11:10:00,267.96,268.46,267.84,268.35,11962.0,263.9654,264.458,263.8472,264.3496,11962.0
2023-08-21 11:20:00,268.43,268.54,268.01,268.08,15087.0,264.4284,264.5368,264.0147,264.0837,15087.0
2023-08-21 11:30:00,268.18,268.72,268.15,268.72,7757.0,264.1822,264.7141,264.1526,264.7141,7757.0
2023-08-21 11:40:00,268.77,268.78,268.14,268.24,9529.0,264.7634,264.7732,264.1428,264.2413,9529.0
2023-08-21 11:50:00,268.12,268.24,267.83,268.24,5081.0,264.1231,264.2413,263.8374,264.2413,5081.0
2023-08-21 12:00:00,268.3,268.71,268.23,268.57,11570.0,264.3004,264.7043,264.2314,264.5664,11570.0
2023-08-21 12:10:00,268.55,268.95,268.48,268.79,8016.0,264.5467,264.9407,264.4777,264.7831,8016.0
2023-08-21 12:20:00,268.76,269.26,268.76,268.86,10807.0,264.7535,265.2461,264.7535,264.852,10807.0
2023-08-21 12:30:00,268.92,268.96,268.69,268.87,3697.0,264.9111,264.9505,264.6846,264.8619,3697.0
2023-08-21 12:40:00,268.87,269.1,268.69,269.05,4448.0,264.8619,265.0885,264.6846,265.0392,4448.0
2023-08-21 12:50:00,268.99,269.47,268.87,269.37,4428.0,264.9801,265.4529,264.8619,265.3544,4428.0
2023-08-21 13:00:00,269.3,269.43,269.06,269.12,4530.0,265.2855,265.4135,265.0491,265.1082,4530.0
2023-08-21 13:10:00,269.19,269.49,269.02,269.49,9298.0,265.1771,265.4726,265.0096,265.4726,9298.0
2023-08-21 13:20:00,269.54,269.89,269.42,269.53,5801.0,265.5219,265.8667,265.4037,265.512,5801.0
2023-08-21 13:30:00,269.45,269.72,269.37,269.57,9999.0,265.4332,265.6992,265.3544,265.5514,9999.0
2023-08-21 13:40:00,269.69,270.49,269.69,270.31,14147.0,265.6697,266.4577,265.6697,266.2804,14147.0
2023-08-21 13:50:00,270.36,270.43,269.77,269.84,12554.0,266.3297,266.3986,265.7485,265.8174,12554.0
2023-08-21 14:00:00,269.96,270.14,269.7,269.91,7020.0,265.9356,266.113,265.6795,265.8864,7020.0
2023-08-21 14:10:00,270.04,270.32,269.95,269.97,5532.0,266.0144,266.2903,265.9258,265.9455,5532.0
2023-08-21 14:20:00,270.02,270.08,269.73,269.98,7166.0,265.9947,266.0538,265.7091,265.9553,7166.0
2023-08-21 14:30:00,269.98,270.29,269.98,270.2,6116.0,265.9553,266.2607,265.9553,266.1721,6116.0
2023-08-21 14:40:00,270.18,270.66,270.15,270.66,6173.0,266.1524,266.6252,266.1228,266.6252,6173.0
2023-08-21 14:50:00,270.62,270.62,270.24,270.33,5853.0,266.5858,266.5858,266.2115,266.3001,5853.0
2023-08-21 15:00:00,270.45,270.66,270.37,270.51,6413.0,266.4183,266.6252,266.3395,266.4774,6413.0
2023-08-21 15:10:00,270.53,270.57,270.36,270.5,8164.0,266.4971,266.5365,266.3297,266.4676,8164.0
2023-08-21 15:20:00,270.45,271.02,270.45,270.73,19013.0,266.4183,266.9798,266.4183,266.6942,19013.0
2023-08-21 15:30:00,270.73,270.91,270.59,270.87,15224.0,266.6942,266.8715,266.5562,266.8321,15224.0
2023-08-21 15:40:00,270.93,271.13,270.63,270.63,29961.0,266.8912,267.0882,266.5956,266.5956,29961.0
2023-08-21 15:50:00,270.71,270.87,270.2,270.48,82735.0,266.6745,266.8321,266.1721,266.4479,82735.0
2023-08-22 09:30:00,272.14,273.04,271.63,272.12,28062.0,268.0831,268.9697,267.5807,268.0634,28062.0
2023-08-22 09:40:00,272.3,272.68,271.64,272.13,14188.0,268.2408,268.6151,267.5906,268.0733,14188.0
2023-08-22 09:50:00,272.19,272.9,272.19,272.85,17397.0,268.1324,268.8318,268.1324,268.7826,17397.0
2023-08-22 10:00:00,272.68,273.15,272.25,272.25,11222.0,268.6151,269.0781,268.1915,268.1915,11222.0
2023-08-22 10:10:00,272.13,272.33,271.41,271.96,16920.0,268.0733,268.2703,267.364,267.9058,16920.0
2023-08-22 10:20:00,271.81,271.82,271.26,271.71,4309.0,267.7581,267.7679,267.2163,267.6595,4309.0
2023-08-22 10:30:00,271.8,271.94,271.07,271.1,6293.0,267.7482,267.8861,267.0291,267.0586,6293.0
2023-08-22 10:40:00,271.03,271.34,271.01,271.29,6731.0,266.9897,267.2951,266.97,267.2458,6731.0
2023-08-22 10:50:00,271.36,271.82,271.04,271.07,10932.0,267.3148,267.7679,266.9995,267.0291,10932.0
2023-08-22 11:00:00,271.07,271.38,270.88,270.91,7561.0,267.0291,267.3345,266.8419,266.8715,7561.0
2023-08-22 11:10:00,270.84,271.17,270.65,271.06,10518.0,266.8025,267.1276,266.6153,267.0192,10518.0
2023-08-22 11:20:00,271.04,271.34,270.93,270.96,9114.0,266.9995,267.2951,266.8912,266.9207,9114.0
2023-08-22 11:30:00,271.1,271.28,270.72,270.92,8534.0,267.0586,267.236,266.6843,266.8813,8534.0
2023-08-22 11:40:00,270.7,270.8,270.32,270.32,3717.0,266.6646,266.7631,266.2903,266.2903,3717.0
2023-08-22 11:50:00,270.31,270.43,269.97,270.21,8543.0,266.2804,266.3986,265.9455,266.1819,8543.0
2023-08-22 12:00:00,270.23,270.45,270.01,270.09,6367.0,266.2016,266.4183,265.9849,266.0637,6367.0
2023-08-22 12:10:00,270.09,270.25,269.65,269.91,4161.0,266.0637,266.2213,265.6303,265.8864,4161.0
2023-08-22 12:20:00,269.87,270.11,269.76,269.87,3855.0,265.847,266.0834,265.7386,265.847,3855.0
2023-08-22 12:30:00,270.05,270.27,269.75,270.27,5449.0,266.0243,266.241,265.7288,266.241,5449.0
2023-08-22 12:40:00,270.22,270.37,269.95,270.06,8493.0,266.1918,266.3395,265.9258,266.0341,8493.0
2023-08-22 12:50:00,270.06,270.43,269.66,269.78,6904.0,266.0341,266.3986,265.6401,265.7583,6904.0
2023-08-22 13:00:00,269.69,269.9,269.11,269.9,10741.0,265.6697,265.8765,265.0983,265.8765,10741.0
2023-08-22 13:10:00,269.86,269.86,268.38,268.76,29371.0,265.8371,265.8371,264.3792,264.7535,29371.0
2023-08-22 13:20:00,268.84,269.01,268.43,268.93,10165.0,264.8323,264.9998,264.4284,264.921,10165.0
2023-08-22 13:30:00,268.94,269.07,268.71,268.72,10614.0,264.9308,265.0589,264.7043,264.7141,10614.0
2023-08-22 13:40:00,268.72,268.81,268.47,268.63,7106.0,264.7141,264.8028,264.4678,264.6255,7106.0
2023-08-22 13:50:00,268.52,268.84,268.52,268.75,9946.0,264.5171,264.8323,264.5171,264.7437,9946.0
2023-08-22 14:00:00,268.7,269.16,268.53,269.06,31137.0,264.6944,265.1476,264.527,265.0491,31137.0
2023-08-22 14:10:00,268.99,269.13,268.59,268.88,13455.0,264.9801,265.118,264.5861,264.8717,13455.0
2023-08-22 14:20:00,268.96,269.51,268.88,269.49,11590.0,264.9505,265.4923,264.8717,265.4726,11590.0
2023-08-22 14:30:00,269.53,270.0,269.53,269.94,6359.0,265.512,265.975,265.512,265.9159,6359.0
2023-08-22 14:40:00,269.84,270.0,269.48,269.49,5368.0,265.8174,265.975,265.4628,265.4726,5368.0
2023-08-22 14:50:00,269.48,270.08,269.37,270.08,10753.0,265.4628,266.0538,265.3544,266.0538,10753.0
2023-08-22 15:00:00,270.06,270.64,269.86,270.62,10801.0,266.0341,266.6055,265.8371,266.5858,10801.0
2023-08-22 15:10:00,270.7,271.01,270.27,270.27,11210.0,266.6646,266.97,266.241,266.241,11210.0
2023-08-22 15:20:00,270.37,270.55,270.03,270.09,15083.0,266.3395,266.5168,266.0046,266.0637,15083.0
2023-08-22 15:30:00,270.03,270.13,269.66,269.73,17568.0,266.0046,266.1031,265.6401,265.7091,17568.0
2023-08-22 15:40:00,269.66,270.11,269.52,270.02,30880.0,265.6401,266.0834,265.5022,265.9947,30880.0
2023-08-22 15:50:00,270.0,270.59,269.86,270.48,87087.0,265.975,266.5562,265.8371,266.4479,87087.0
2023-08-23 09:30:00,271.38,272.18,270.59,272.03,18862.0,267.3345,268.1225,266.5562,267.9748,18862.0
2023-08-23 09:40:00,272.0,272.23,271.65,271.98,37907.0,267.9452,268.1718,267.6004,267.9255,37907.0
2023-08-23 09:50:00,272.11,272.17,271.5,271.5,15353.0,268.0536,268.1127,267.4527,267.4527,15353.0
2023-08-23 10:00:00,271.51,272.31,271.51,272.06,14378.0,267.4625,268.2506,267.4625,268.0043,14378.0
2023-08-23 10:10:00,272.04,272.43,271.63,271.91,10856.0,267.9846,268.3688,267.5807,267.8566,10856.0
2023-08-23 10:20:00,271.91,272.1,271.57,271.95,9876.0,267.8566,268.0437,267.5216,267.896,9876.0
2023-08-23 10:30:00,271.97,272.13,271.82,271.94,17113.0,267.9157,268.0733,267.7679,267.8861,17113.0
2023-08-23 10:40:00,272.0,272.25,271.8,272.2,7392.0,267.9452,268.1915,267.7482,268.1422,7392.0
2023-08-23 10:50:00,272.26,272.71,272.15,272.47,22086.0,268.2013,268.6446,268.093,268.4082,22086.0
2023-08-23 11:00:00,272.52,272.55,272.33,272.44,4692.0,268.4575,268.487,268.2703,268.3787,4692.0
2023-08-23 11:10:00,272.53,272.54,272.07,272.07,3445.0,268.4673,268.4772,268.0142,268.0142,3445.0
2023-08-23 11:20:00,272.02,272.8,272.02,272.76,9779.0,267.9649,268.7333,267.9649,268.6939,9779.0
2023-08-23 11:30:00,272.69,272.87,271.91,271.91,6951.0,268.6249,268.8023,267.8566,267.8566,6951.0
2023-08-23 11:40:00,271.79,272.23,271.79,272.18,3534.0,267.7384,268.1718,267.7384,268.1225,3534.0
2023-08-23 11:50:00,272.18,272.41,272.17,272.41,2636.0,268.1225,268.3491,268.1127,268.3491,2636.0
2023-08-23 12:00:00,272.41,272.46,271.95,271.95,4103.0,268.3491,268.3984,267.896,267.896,4103.0
2023-08-23 12:10:00,272.1,272.24,272.0,272.11,7496.0,268.0437,268.1816,267.9452,268.0536,7496.0
2023-08-23 12:20:00,272.17,272.25,271.83,271.87,13191.0,268.1127,268.1915,267.7778,267.8172,13191.0
2023-08-23 12:30:00,272.02,272.02,271.77,272.0,2957.0,267.9649,267.9649,267.7187,267.9452,2957.0
2023-08-23 12:40:00,272.06,272.45,271.97,272.34,3270.0,268.0043,268.3885,267.9157,268.2802,3270.0
2023-08-23 12:50:00,272.35,272.39,272.13,272.21,2305.0,268.29,268.3294,268.0733,268.1521,2305.0
2023-08-23 13:00:00,272.19,272.29,272.06,272.22,7233.0,268.1324,268.2309,268.0043,268.1619,7233.0
2023-08-23 13:10:00,272.24,272.32,272.06,272.21,9362.0,268.1816,268.2605,268.0043,268.1521,9362.0
2023-08-23 13:20:00,272.22,272.3,272.07,272.25,4012.0,268.1619,268.2408,268.0142,268.1915,4012.0
2023-08-23 13:30:00,272.25,272.94,272.24,272.94,14541.0,268.1915,268.8712,268.1816,268.8712,14541.0
2023-08-23 13:40:00,272.93,273.27,272.93,273.07,6029.0,268.8614,269.1963,268.8614,268.9993,6029.0
2023-08-23 13:50:00,273.06,273.06,272.67,272.77,7006.0,268.9894,268.9894,268.6052,268.7037,7006.0
2023-08-23 14:00:00,272.72,272.83,272.52,272.53,9229.0,268.6545,268.7629,268.4575,268.4673,9229.0
2023-08-23 14:10:00,272.48,272.78,272.47,272.75,6658.0,268.4181,268.7136,268.4082,268.684,6658.0
2023-08-23 14:20:00,272.75,272.82,272.6,272.71,8190.0,268.684,268.753,268.5363,268.6446,8190.0
2023-08-23 14:30:00,272.71,272.73,272.54,272.7,8164.0,268.6446,268.6643,268.4772,268.6348,8164.0
2023-08-23 14:40:00,272.66,273.11,272.65,272.84,15512.0,268.5954,269.0387,268.5855,268.7727,15512.0
2023-08-23 14:50:00,272.89,273.28,272.88,273.24,27921.0,268.822,269.2061,268.8121,269.1667,27921.0
2023-08-23 15:00:00,273.3,273.62,272.95,273.32,10208.0,269.2258,269.5411,268.8811,269.2455,10208.0
2023-08-23 15:10:00,273.32,273.55,273.31,273.43,7063.0,269.2455,269.4721,269.2357,269.3539,7063.0
2023-08-23 15:20:00,273.42,273.42,272.98,273.29,6456.0,269.3441,269.3441,268.9106,269.216,6456.0
2023-08-23 15:30:00,273.22,273.22,272.81,272.81,37269.0,269.147,269.147,268.7431,268.7431,37269.0
2023-08-23 15:40:00,272.83,272.83,271.77,271.91,27512.0,268.7629,268.7629,267.7187,267.8566,27512.0
2023-08-23 15:50:00,271.89,272.65,271.56,272.0,214990.0,267.8369,268.5855,267.5118,267.9452,214990.0
2023-08-24 09:30:00,271.43,272.7,271.27,272.37,12825.0,267.3837,268.6348,267.2261,268.3097,12825.0
2023-08-24 09:40:00,272.31,272.45,271.52,272.18,13658.0,268.2506,268.3885,267.4724,268.1225,13658.0
2023-08-24 09:50:00,272.05,273.4,272.0,272.95,22038.0,267.9945,269.3244,267.9452,268.8811,22038.0
2023-08-24 10:00:00,273.07,273.25,272.29,272.29,9878.0,268.9993,269.1766,268.2309,268.2309,9878.0
2023-08-24 10:10:00,272.37,272.37,272.01,272.37,3264.0,268.3097,268.3097,267.9551,268.3097,3264.0
2023-08-24 10:20:00,272.37,272.63,271.93,272.27,9477.0,268.3097,268.5658,267.8763,268.2112,9477.0
2023-08-24 10:30:00,272.23,272.41,271.96,272.16,5837.0,268.1718,268.3491,267.9058,268.1028,5837.0
2023-08-24 10:40:00,272.17,272.3,271.55,271.86,7069.0,268.1127,268.2408,267.5019,267.8073,7069.0
2023-08-24 10:50:00,271.8,272.23,271.69,271.74,8612.0,267.7482,268.1718,267.6398,267.6891,8612.0
2023-08-24 11:00:00,271.49,271.59,271.1,271.46,4789.0,267.4428,267.5413,267.0586,267.4133,4789.0
2023-08-24 11:10:00,271.54,271.92,271.47,271.69,7586.0,267.4921,267.8664,267.4231,267.6398,7586.0
2023-08-24 11:20:00,271.67,271.67,271.09,271.58,5509.0,267.6201,267.6201,267.0488,267.5315,5509.0
2023-08-24 11:30:00,271.51,271.52,270.97,271.01,3015.0,267.4625,267.4724,266.9306,266.97,3015.0
2023-08-24 11:40:00,271.01,271.25,270.75,270.87,4703.0,266.97,267.2064,266.7139,266.8321,4703.0
2023-08-24 11:50:00,270.93,271.22,270.74,270.75,17905.0,266.8912,267.1769,266.704,266.7139,17905.0
2023-08-24 12:00:00,270.78,271.3,270.78,271.1,3633.0,266.7434,267.2557,266.7434,267.0586,3633.0
2023-08-24 12:10:00,271.18,271.22,270.89,271.09,6645.0,267.1374,267.1769,266.8518,267.0488,6645.0
2023-08-24 12:20:00,271.05,271.18,270.9,270.9,3131.0,267.0094,267.1374,266.8616,266.8616,3131.0
2023-08-24 12:30:00,270.88,271.14,270.83,270.83,7320.0,266.8419,267.098,266.7927,266.7927,7320.0
2023-08-24 12:40:00,270.99,271.29,270.8,271.15,4682.0,266.9503,267.2458,266.7631,267.1079,4682.0
2023-08-24 12:50:00,271.14,271.2,270.7,270.73,2563.0,267.098,267.1571,266.6646,266.6942,2563.0
2023-08-24 13:00:00,270.67,270.71,270.04,270.32,2399.0,266.635,266.6745,266.0144,266.2903,2399.0
2023-08-24 13:10:00,270.31,270.35,269.94,270.04,5802.0,266.2804,266.3198,265.9159,266.0144,5802.0
2023-08-24 13:20:00,269.99,270.14,269.75,270.13,3582.0,265.9652,266.113,265.7288,266.1031,3582.0
2023-08-24 13:30:00,270.09,270.47,269.93,270.34,4707.0,266.0637,266.438,265.9061,266.31,4707.0
2023-08-24 13:40:00,270.34,270.45,269.8,270.08,6138.0,266.31,266.4183,265.778,266.0538,6138.0
2023-08-24 13:50:00,269.96,270.07,269.81,270.03,3517.0,265.9356,266.044,265.7879,266.0046,3517.0
2023-08-24 14:00:00,270.28,270.36,270.04,270.1,5072.0,266.2509,266.3297,266.0144,266.0735,5072.0
2023-08-24 14:10:00,270.06,270.86,269.58,270.05,20419.0,266.0341,266.8222,265.5613,266.0243,20419.0
2023-08-24 14:20:00,270.11,270.71,269.64,269.82,25835.0,266.0834,266.6745,265.6204,265.7977,25835.0
2023-08-24 14:30:00,269.9,270.16,269.45,269.55,8981.0,265.8765,266.1327,265.4332,265.5317,8981.0
2023-08-24 14:40:00,269.54,270.1,269.45,269.8,16498.0,265.5219,266.0735,265.4332,265.778,16498.0
2023-08-24 14:50:00,269.8,270.09,269.79,269.92,7264.0,265.778,266.0637,265.7682,265.8962,7264.0
2023-08-24 15:00:00,269.85,270.18,269.77,269.84,16631.0,265.8273,266.1524,265.7485,265.8174,16631.0
2023-08-24 15:10:00,269.8,270.43,269.79,270.32,60859.0,265.778,266.3986,265.7682,266.2903,60859.0
2023-08-24 15:20:00,270.37,270.61,270.06,270.12,8465.0,266.3395,266.5759,266.0341,266.0932,8465.0
2023-08-24 15:30:00,270.12,270.29,269.49,269.49,14904.0,266.0932,266.2607,265.4726,265.4726,14904.0
2023-08-24 15:40:00,269.44,269.72,268.87,269.22,15716.0,265.4234,265.6992,264.8619,265.2067,15716.0
2023-08-24 15:50:00,269.14,269.69,269.05,269.13,62859.0,265.1279,265.6697,265.0392,265.118,62859.0
2023-08-25 09:30:00,269.65,270.05,268.46,269.2,20468.0,265.6303,266.0243,264.458,265.187,20468.0
2023-08-25 09:40:00,269.44,269.98,269.12,269.24,20077.0,265.4234,265.9553,265.1082,265.2264,20077.0
2023-08-25 09:50:00,268.89,268.89,268.07,268.5,4691.0,264.8816,264.8816,264.0738,264.4974,4691.0
2023-08-25 10:00:00,268.3,268.85,267.12,267.31,11201.0,264.3004,264.8422,263.138,263.3251,11201.0
2023-08-25 10:10:00,267.18,269.1,267.18,268.0,42777.0,263.1971,265.0885,263.1971,264.0049,42777.0
2023-08-25 10:20:00,267.97,268.01,267.26,267.84,7470.0,263.9753,264.0147,263.2759,263.8472,7470.0
2023-08-25 10:30:00,267.76,267.83,267.02,267.09,9055.0,263.7684,263.8374,263.0395,263.1084,9055.0
2023-08-25 10:40:00,266.9,267.43,265.64,265.98,15264.0,262.9213,263.4433,261.68,262.015,15264.0
2023-08-25 10:50:00,265.87,266.16,265.51,265.69,17216.0,261.9066,262.1923,261.552,261.7293,17216.0
2023-08-25 11:00:00,265.76,266.2,264.77,266.02,29404.0,261.7982,262.2317,260.823,262.0544,29404.0
2023-08-25 11:10:00,266.21,266.63,265.51,265.9,7553.0,262.2415,262.6553,261.552,261.9362,7553.0
2023-08-25 11:20:00,265.86,266.89,265.59,266.89,8590.0,261.8968,262.9114,261.6308,262.9114,8590.0
2023-08-25 11:30:00,266.78,267.54,266.78,267.53,3014.0,262.803,263.5517,262.803,263.5419,3014.0
2023-08-25 11:40:00,267.39,267.45,266.8,266.99,7236.0,263.4039,263.4631,262.8227,263.0099,7236.0
2023-08-25 11:50:00,266.96,267.1,266.14,266.31,14138.0,262.9804,263.1183,262.1726,262.34,14138.0
2023-08-25 12:00:00,266.5,266.88,266.32,266.71,13061.0,262.5272,262.9015,262.3499,262.7341,13061.0
2023-08-25 12:10:00,266.49,266.65,266.15,266.35,13744.0,262.5174,262.675,262.1824,262.3794,13744.0
2023-08-25 12:20:00,266.35,266.86,266.35,266.56,6712.0,262.3794,262.8818,262.3794,262.5863,6712.0
2023-08-25 12:30:00,266.5,266.84,266.15,266.43,27913.0,262.5272,262.8621,262.1824,262.4583,27913.0
2023-08-25 12:40:00,266.45,266.86,266.32,266.37,9075.0,262.478,262.8818,262.3499,262.3992,9075.0
2023-08-25 12:50:00,266.31,266.46,266.13,266.38,4270.0,262.34,262.4878,262.1627,262.409,4270.0
2023-08-25 13:00:00,266.38,266.72,266.28,266.43,5868.0,262.409,262.7439,262.3105,262.4583,5868.0
2023-08-25 13:10:00,266.32,266.65,265.88,265.9,9944.0,262.3499,262.675,261.9165,261.9362,9944.0
2023-08-25 13:20:00,265.87,265.92,265.16,265.92,10520.0,261.9066,261.9559,261.2072,261.9559,10520.0
2023-08-25 13:30:00,265.79,265.85,265.19,265.32,10004.0,261.8278,261.8869,261.2367,261.3648,10004.0
2023-08-25 13:40:00,265.33,265.55,265.16,265.19,5114.0,261.3747,261.5914,261.2072,261.2367,5114.0
2023-08-25 13:50:00,265.23,265.62,265.21,265.42,6177.0,261.2761,261.6603,261.2564,261.4633,6177.0
2023-08-25 14:00:00,265.5,265.81,265.23,265.67,10113.0,261.5421,261.8475,261.2761,261.7096,10113.0
2023-08-25 14:10:00,265.6,265.94,265.57,265.73,12055.0,261.6406,261.9756,261.6111,261.7687,12055.0
2023-08-25 14:20:00,265.89,266.09,265.49,265.51,7029.0,261.9263,262.1233,261.5323,261.552,7029.0
2023-08-25 14:30:00,265.59,265.91,265.43,265.58,10598.0,261.6308,261.946,261.4732,261.6209,10598.0
2023-08-25 14:40:00,265.57,265.79,265.57,265.75,8628.0,261.6111,261.8278,261.6111,261.7884,8628.0
2023-08-25 14:50:00,265.71,265.82,265.51,265.57,13256.0,261.749,261.8574,261.552,261.6111,13256.0
2023-08-25 15:00:00,265.63,265.95,265.35,265.53,9601.0,261.6702,261.9854,261.3944,261.5717,9601.0
2023-08-25 15:10:00,265.5,265.63,265.39,265.46,11764.0,261.5421,261.6702,261.4338,261.5027,11764.0
2023-08-25 15:20:00,265.47,265.8,265.41,265.74,14004.0,261.5126,261.8376,261.4535,261.7785,14004.0
2023-08-25 15:30:00,265.75,265.75,265.21,265.25,22442.0,261.7884,261.7884,261.2564,261.2958,22442.0
2023-08-25 15:40:00,265.23,265.29,264.78,264.78,29494.0,261.2761,261.3353,260.8329,260.8329,29494.0
2023-08-25 15:50:00,264.81,264.85,264.33,264.63,161517.0,260.8624,260.9018,260.3896,260.6851,161517.0
2023-08-28 09:30:00,264.57,268.41,264.37,267.38,20609.0,260.626,264.4087,260.429,263.3941,20609.0
2023-08-28 09:40:00,267.54,268.59,267.3,268.0,33017.0,263.5517,264.5861,263.3153,264.0049,33017.0
2023-08-28 09:50:00,267.87,268.2,267.51,267.92,11834.0,263.8768,264.2019,263.5222,263.926,11834.0
2023-08-28 10:00:00,267.94,268.12,267.61,267.73,11715.0,263.9457,264.1231,263.6207,263.7389,11715.0
2023-08-28 10:10:00,267.65,268.2,267.64,267.8,36653.0,263.6601,264.2019,263.6502,263.8078,36653.0
2023-08-28 10:20:00,267.89,268.0,267.28,267.79,28464.0,263.8965,264.0049,263.2956,263.798,28464.0
2023-08-28 10:30:00,267.85,267.85,267.34,267.34,7823.0,263.8571,263.8571,263.3547,263.3547,7823.0
2023-08-28 10:40:00,267.43,267.79,267.23,267.63,9893.0,263.4433,263.798,263.2463,263.6404,9893.0
2023-08-28 10:50:00,267.63,268.12,267.28,268.02,12690.0,263.6404,264.1231,263.2956,264.0246,12690.0
2023-08-28 11:00:00,267.96,267.99,267.25,267.41,9838.0,263.9654,263.995,263.266,263.4236,9838.0
2023-08-28 11:10:00,267.29,267.58,267.17,267.43,9128.0,263.3054,263.5911,263.1872,263.4433,9128.0
2023-08-28 11:20:00,267.48,267.86,267.19,267.71,8678.0,263.4926,263.8669,263.2069,263.7192,8678.0
2023-08-28 11:30:00,267.83,268.32,267.49,268.24,19319.0,263.8374,264.3201,263.5025,264.2413,19319.0
2023-08-28 11:40:00,268.25,268.25,267.81,268.0,6154.0,264.2511,264.2511,263.8177,264.0049,6154.0
2023-08-28 11:50:00,267.81,268.01,267.6,267.84,5335.0,263.8177,264.0147,263.6108,263.8472,5335.0
2023-08-28 12:00:00,267.88,267.95,267.33,267.33,5290.0,263.8866,263.9556,263.3448,263.3448,5290.0
2023-08-28 12:10:00,267.34,267.51,267.15,267.18,7384.0,263.3547,263.5222,263.1675,263.1971,7384.0
2023-08-28 12:20:00,267.07,267.13,266.71,266.8,10969.0,263.0887,263.1478,262.7341,262.8227,10969.0
2023-08-28 12:30:00,266.86,266.87,266.55,266.87,17029.0,262.8818,262.8917,262.5765,262.8917,17029.0
2023-08-28 12:40:00,266.87,267.33,266.82,266.88,13609.0,262.8917,263.3448,262.8424,262.9015,13609.0
2023-08-28 12:50:00,266.81,267.5,266.69,267.29,11275.0,262.8326,263.5123,262.7144,263.3054,11275.0
2023-08-28 13:00:00,267.28,267.55,267.18,267.18,9997.0,263.2956,263.5616,263.1971,263.1971,9997.0
2023-08-28 13:10:00,267.18,267.22,266.74,267.01,10077.0,263.1971,263.2365,262.7636,263.0296,10077.0
2023-08-28 13:20:00,267.02,267.28,266.97,267.04,7085.0,263.0395,263.2956,262.9902,263.0592,7085.0
2023-08-28 13:30:00,267.03,267.25,267.0,267.2,7345.0,263.0493,263.266,263.0198,263.2168,7345.0
2023-08-28 13:40:00,267.16,267.16,266.65,266.65,4097.0,263.1774,263.1774,262.675,262.675,4097.0
2023-08-28 13:50:00,266.64,266.84,266.26,266.26,8784.0,262.6651,262.8621,262.2908,262.2908,8784.0
2023-08-28 14:00:00,266.39,266.49,266.17,266.3,5693.0,262.4189,262.5174,262.2021,262.3302,5693.0
2023-08-28 14:10:00,266.37,266.49,266.08,266.2,6912.0,262.3992,262.5174,262.1135,262.2317,6912.0
2023-08-28 14:20:00,266.19,266.39,266.09,266.23,10794.0,262.2218,262.4189,262.1233,262.2612,10794.0
2023-08-28 14:30:00,266.36,266.55,266.01,266.25,9983.0,262.3893,262.5765,262.0445,262.2809,9983.0
2023-08-28 14:40:00,266.37,266.37,265.92,266.16,10457.0,262.3992,262.3992,261.9559,262.1923,10457.0
2023-08-28 14:50:00,266.18,266.43,266.11,266.22,6606.0,262.212,262.4583,262.143,262.2514,6606.0
2023-08-28 15:00:00,266.29,266.41,266.14,266.25,10471.0,262.3203,262.4386,262.1726,262.2809,10471.0
2023-08-28 15:10:00,266.26,266.31,265.91,265.92,12136.0,262.2908,262.34,261.946,261.9559,12136.0
2023-08-28 15:20:00,265.92,265.96,265.55,265.88,17246.0,261.9559,261.9953,261.5914,261.9165,17246.0
2023-08-28 15:30:00,265.85,266.1,265.77,265.82,14353.0,261.8869,262.1332,261.8081,261.8574,14353.0
2023-08-28 15:40:00,265.8,266.56,265.75,266.25,22384.0,261.8376,262.5863,261.7884,262.2809,22384.0
2023-08-28 15:50:00,266.28,266.6,266.14,266.35,68156.0,262.3105,262.6257,262.1726,262.3794,68156.0
2023-08-29 09:30:00,266.29,266.65,265.74,266.39,17665.0,262.3203,262.675,261.7785,262.4189,17665.0
2023-08-29 09:40:00,266.42,266.48,265.19,265.41,22576.0,262.4484,262.5075,261.2367,261.4535,22576.0
2023-08-29 09:50:00,265.19,265.26,264.62,265.0,17644.0,261.2367,261.3057,260.6752,261.0496,17644.0
2023-08-29 10:00:00,265.1,266.33,265.04,265.9,17944.0,261.1481,262.3597,261.089,261.9362,17944.0
2023-08-29 10:10:00,266.0,266.2,265.42,266.1,16401.0,262.0347,262.2317,261.4633,262.1332,16401.0
2023-08-29 10:20:00,266.13,266.9,266.09,266.9,11950.0,262.1627,262.9213,262.1233,262.9213,11950.0
2023-08-29 10:30:00,266.9,267.35,266.65,266.79,16272.0,262.9213,263.3645,262.675,262.8129,16272.0
2023-08-29 10:40:00,266.79,267.3,266.43,267.3,11738.0,262.8129,263.3153,262.4583,263.3153,11738.0
2023-08-29 10:50:00,267.5,267.5,266.76,266.91,9527.0,263.5123,263.5123,262.7833,262.9311,9527.0
2023-08-29 11:00:00,266.98,267.46,266.93,267.46,8719.0,263.0001,263.4729,262.9508,263.4729,8719.0
2023-08-29 11:10:00,267.42,267.88,267.2,267.75,8178.0,263.4335,263.8866,263.2168,263.7586,8178.0
2023-08-29 11:20:00,267.89,268.11,267.67,267.97,12316.0,263.8965,264.1132,263.6798,263.9753,12316.0
2023-08-29 11:30:00,267.93,268.86,267.91,268.75,9364.0,263.9359,264.852,263.9162,264.7437,9364.0
2023-08-29 11:40:00,268.72,268.8,268.06,268.1,18121.0,264.7141,264.7929,264.064,264.1034,18121.0
2023-08-29 11:50:00,268.1,268.3,267.81,267.98,8629.0,264.1034,264.3004,263.8177,263.9852,8629.0
2023-08-29 12:00:00,268.08,268.37,268.02,268.3,7454.0,264.0837,264.3693,264.0246,264.3004,7454.0
2023-08-29 12:10:00,268.3,268.76,268.18,268.75,24321.0,264.3004,264.7535,264.1822,264.7437,24321.0
2023-08-29 12:20:00,268.72,268.9,268.66,268.86,21771.0,264.7141,264.8914,264.655,264.852,21771.0
2023-08-29 12:30:00,268.87,269.0,268.47,268.47,12782.0,264.8619,264.9899,264.4678,264.4678,12782.0
2023-08-29 12:40:00,268.44,268.45,268.04,268.24,5731.0,264.4383,264.4481,264.0443,264.2413,5731.0
2023-08-29 12:50:00,268.16,268.45,268.16,268.44,5680.0,264.1625,264.4481,264.1625,264.4383,5680.0
2023-08-29 13:00:00,268.44,268.75,268.36,268.63,10583.0,264.4383,264.7437,264.3595,264.6255,10583.0
2023-08-29 13:10:00,268.74,268.74,268.33,268.46,30750.0,264.7338,264.7338,264.3299,264.458,30750.0
2023-08-29 13:20:00,268.48,268.78,268.48,268.78,10293.0,264.4777,264.7732,264.4777,264.7732,10293.0
2023-08-29 13:30:00,268.8,269.22,268.71,269.06,11232.0,264.7929,265.2067,264.7043,265.0491,11232.0
2023-08-29 13:40:00,269.05,269.11,268.88,268.93,16265.0,265.0392,265.0983,264.8717,264.921,16265.0
2023-08-29 13:50:00,268.93,268.99,267.98,268.63,25739.0,264.921,264.9801,263.9852,264.6255,25739.0
2023-08-29 14:00:00,268.66,268.88,268.34,268.53,10851.0,264.655,264.8717,264.3398,264.527,10851.0
2023-08-29 14:10:00,268.54,268.55,268.2,268.5,12962.0,264.5368,264.5467,264.2019,264.4974,12962.0
2023-08-29 14:20:00,268.47,268.59,268.14,268.4,13509.0,264.4678,264.5861,264.1428,264.3989,13509.0
2023-08-29 14:30:00,268.4,268.74,268.31,268.6,10734.0,264.3989,264.7338,264.3102,264.5959,10734.0
2023-08-29 14:40:00,268.59,268.77,268.52,268.66,9811.0,264.5861,264.7634,264.5171,264.655,9811.0
2023-08-29 14:50:00,268.66,268.93,268.51,268.82,14300.0,264.655,264.921,264.5072,264.8126,14300.0
2023-08-29 15:00:00,268.72,269.0,268.63,268.88,12283.0,264.7141,264.9899,264.6255,264.8717,12283.0
2023-08-29 15:10:00,268.94,269.65,268.94,269.52,15277.0,264.9308,265.6303,264.9308,265.5022,15277.0
2023-08-29 15:20:00,269.65,270.15,269.51,269.86,24546.0,265.6303,266.1228,265.4923,265.8371,24546.0
2023-08-29 15:30:00,269.76,269.8,269.39,269.42,31240.0,265.7386,265.778,265.3741,265.4037,31240.0
2023-08-29 15:40:00,269.42,269.95,269.29,269.29,28053.0,265.4037,265.9258,265.2756,265.2756,28053.0
2023-08-29 15:50:00,269.38,270.56,269.33,270.42,136269.0,265.3643,266.5267,265.315,266.3888,136269.0
2023-08-30 09:30:00,270.91,272.01,270.91,271.54,15971.0,266.8715,267.9551,266.8715,267.4921,15971.0
2023-08-30 09:40:00,271.33,271.62,271.07,271.39,9193.0,267.2852,267.5709,267.0291,267.3443,9193.0
2023-08-30 09:50:00,271.46,271.71,271.19,271.71,12259.0,267.4133,267.6595,267.1473,267.6595,12259.0
2023-08-30 10:00:00,271.75,272.04,271.58,271.84,5814.0,267.699,267.9846,267.5315,267.7876,5814.0
2023-08-30 10:10:00,271.87,271.91,271.27,271.45,6700.0,267.8172,267.8566,267.2261,267.4034,6700.0
2023-08-30 10:20:00,271.37,271.37,270.33,270.52,7934.0,267.3246,267.3246,266.3001,266.4873,7934.0
2023-08-30 10:30:00,270.53,270.85,270.35,270.55,4897.0,266.4971,266.8124,266.3198,266.5168,4897.0
2023-08-30 10:40:00,270.65,270.92,270.51,270.9,8295.0,266.6153,266.8813,266.4774,266.8616,8295.0
2023-08-30 10:50:00,270.82,270.98,270.58,270.76,10368.0,266.7828,266.9404,266.5464,266.7237,10368.0
2023-08-30 11:00:00,270.71,270.84,270.39,270.63,6859.0,266.6745,266.8025,266.3592,266.5956,6859.0
2023-08-30 11:10:00,270.65,270.84,270.6,270.66,5246.0,266.6153,266.8025,266.5661,266.6252,5246.0
2023-08-30 11:20:00,270.69,270.7,270.4,270.7,7586.0,266.6548,266.6646,266.3691,266.6646,7586.0
2023-08-30 11:30:00,270.75,271.13,270.75,270.93,8062.0,266.7139,267.0882,266.7139,266.8912,8062.0
2023-08-30 11:40:00,270.83,270.88,270.57,270.57,6613.0,266.7927,266.8419,266.5365,266.5365,6613.0
2023-08-30 11:50:00,270.5,270.76,270.5,270.69,5081.0,266.4676,266.7237,266.4676,266.6548,5081.0
2023-08-30 12:00:00,270.74,270.8,270.49,270.49,3368.0,266.704,266.7631,266.4577,266.4577,3368.0
2023-08-30 12:10:00,270.49,271.0,270.44,270.8,6377.0,266.4577,266.9601,266.4085,266.7631,6377.0
2023-08-30 12:20:00,270.8,271.04,270.6,270.97,10157.0,266.7631,266.9995,266.5661,266.9306,10157.0
2023-08-30 12:30:00,271.0,271.15,270.94,271.01,4044.0,266.9601,267.1079,266.901,266.97,4044.0
2023-08-30 12:40:00,271.16,271.4,271.0,271.17,5155.0,267.1177,267.3542,266.9601,267.1276,5155.0
2023-08-30 12:50:00,271.12,271.18,270.85,271.13,5166.0,267.0783,267.1374,266.8124,267.0882,5166.0
2023-08-30 13:00:00,271.05,271.05,270.56,270.6,6097.0,267.0094,267.0094,266.5267,266.5661,6097.0
2023-08-30 13:10:00,270.59,270.6,270.35,270.55,6491.0,266.5562,266.5661,266.3198,266.5168,6491.0
2023-08-30 13:20:00,270.54,270.59,270.2,270.42,5401.0,266.507,266.5562,266.1721,266.3888,5401.0
2023-08-30 13:30:00,270.37,270.65,270.16,270.52,10344.0,266.3395,266.6153,266.1327,266.4873,10344.0
2023-08-30 13:40:00,270.53,270.54,270.21,270.36,10481.0,266.4971,266.507,266.1819,266.3297,10481.0
2023-08-30 13:50:00,270.41,270.41,270.01,270.25,5369.0,266.3789,266.3789,265.9849,266.2213,5369.0
2023-08-30 14:00:00,270.34,270.34,269.85,270.11,6425.0,266.31,266.31,265.8273,266.0834,6425.0
2023-08-30 14:10:00,270.02,270.08,269.7,269.87,11153.0,265.9947,266.0538,265.6795,265.847,11153.0
2023-08-30 14:20:00,269.9,270.18,269.75,269.93,9328.0,265.8765,266.1524,265.7288,265.9061,9328.0
2023-08-30 14:30:00,269.86,270.16,269.79,269.91,12098.0,265.8371,266.1327,265.7682,265.8864,12098.0
2023-08-30 14:40:00,269.99,270.29,269.99,270.16,12102.0,265.9652,266.2607,265.9652,266.1327,12102.0
2023-08-30 14:50:00,270.1,270.42,270.07,270.42,22683.0,266.0735,266.3888,266.044,266.3888,22683.0
2023-08-30 15:00:00,270.49,270.87,270.49,270.61,9253.0,266.4577,266.8321,266.4577,266.5759,9253.0
2023-08-30 15:10:00,270.61,270.61,270.15,270.26,12015.0,266.5759,266.5759,266.1228,266.2312,12015.0
2023-08-30 15:20:00,270.27,270.31,270.05,270.18,14324.0,266.241,266.2804,266.0243,266.1524,14324.0
2023-08-30 15:30:00,270.19,270.22,269.81,270.01,24432.0,266.1622,266.1918,265.7879,265.9849,24432.0
2023-08-30 15:40:00,270.0,270.19,269.86,269.86,31603.0,265.975,266.1622,265.8371,265.8371,31603.0
2023-08-30 15:50:00,269.87,270.24,269.74,270.12,106246.0,265.847,266.2115,265.7189,266.0932,106246.0
2023-08-31 09:30:00,270.74,273.04,269.85,269.85,25040.0,266.704,268.9697,265.8273,265.8273,25040.0
2023-08-31 09:40:00,270.11,271.29,269.98,270.97,18568.0,266.0834,267.2458,265.9553,266.9306,18568.0
2023-08-31 09:50:00,271.19,271.77,271.05,271.76,10785.0,267.1473,267.7187,267.0094,267.7088,10785.0
2023-08-31 10:00:00,271.64,271.69,271.07,271.39,12908.0,267.5906,267.6398,267.0291,267.3443,12908.0
2023-08-31 10:10:00,271.41,271.91,271.41,271.8,3849.0,267.364,267.8566,267.364,267.7482,3849.0
2023-08-31 10:20:00,271.81,271.97,271.3,271.67,13469.0,267.7581,267.9157,267.2557,267.6201,13469.0
2023-08-31 10:30:00,271.75,271.93,271.45,271.45,12062.0,267.699,267.8763,267.4034,267.4034,12062.0
2023-08-31 10:40:00,271.45,271.67,271.34,271.35,6474.0,267.4034,267.6201,267.2951,267.3049,6474.0
2023-08-31 10:50:00,271.36,271.46,271.15,271.35,4142.0,267.3148,267.4133,267.1079,267.3049,4142.0
2023-08-31 11:00:00,271.42,271.7,271.29,271.49,14765.0,267.3739,267.6497,267.2458,267.4428,14765.0
2023-08-31 11:10:00,271.44,271.47,271.23,271.27,5971.0,267.3936,267.4231,267.1867,267.2261,5971.0
2023-08-31 11:20:00,271.24,271.77,270.93,271.75,9690.0,267.1966,267.7187,266.8912,267.699,9690.0
2023-08-31 11:30:00,271.7,271.92,271.58,271.61,17216.0,267.6497,267.8664,267.5315,267.561,17216.0
2023-08-31 11:40:00,271.69,271.92,271.32,271.49,4171.0,267.6398,267.8664,267.2754,267.4428,4171.0
2023-08-31 11:50:00,271.54,271.67,270.95,270.97,16098.0,267.4921,267.6201,266.9109,266.9306,16098.0
2023-08-31 12:00:00,271.17,271.58,270.94,271.58,5519.0,267.1276,267.5315,266.901,267.5315,5519.0
2023-08-31 12:10:00,271.68,271.71,271.4,271.4,6369.0,267.63,267.6595,267.3542,267.3542,6369.0
2023-08-31 12:20:00,271.31,271.4,271.17,271.33,4025.0,267.2655,267.3542,267.1276,267.2852,4025.0
2023-08-31 12:30:00,271.35,271.41,271.15,271.16,6657.0,267.3049,267.364,267.1079,267.1177,6657.0
2023-08-31 12:40:00,271.35,271.35,270.93,271.0,8301.0,267.3049,267.3049,266.8912,266.9601,8301.0
2023-08-31 12:50:00,271.0,271.5,271.0,271.3,11822.0,266.9601,267.4527,266.9601,267.2557,11822.0
2023-08-31 13:00:00,271.38,271.53,271.25,271.53,10756.0,267.3345,267.4822,267.2064,267.4822,10756.0
2023-08-31 13:10:00,271.52,271.67,271.24,271.26,9516.0,267.4724,267.6201,267.1966,267.2163,9516.0
2023-08-31 13:20:00,271.3,271.49,271.05,271.05,5370.0,267.2557,267.4428,267.0094,267.0094,5370.0
2023-08-31 13:30:00,271.2,271.33,271.06,271.13,8068.0,267.1571,267.2852,267.0192,267.0882,8068.0
2023-08-31 13:40:00,271.13,271.14,270.85,271.1,7268.0,267.0882,267.098,266.8124,267.0586,7268.0
2023-08-31 13:50:00,271.01,271.04,270.85,270.95,6611.0,266.97,266.9995,266.8124,266.9109,6611.0
2023-08-31 14:00:00,271.06,271.3,271.03,271.21,9597.0,267.0192,267.2557,266.9897,267.167,9597.0
2023-08-31 14:10:00,271.23,271.64,271.2,271.41,17026.0,267.1867,267.5906,267.1571,267.364,17026.0
2023-08-31 14:20:00,271.43,271.43,271.08,271.1,6703.0,267.3837,267.3837,267.0389,267.0586,6703.0
2023-08-31 14:30:00,271.12,271.25,270.93,271.1,8490.0,267.0783,267.2064,266.8912,267.0586,8490.0
2023-08-31 14:40:00,271.1,271.14,270.73,271.0,10905.0,267.0586,267.098,266.6942,266.9601,10905.0
2023-08-31 14:50:00,270.99,271.07,270.81,270.85,14985.0,266.9503,267.0291,266.773,266.8124,14985.0
2023-08-31 15:00:00,270.85,270.93,270.53,270.84,13784.0,266.8124,266.8912,266.4971,266.8025,13784.0
2023-08-31 15:10:00,270.85,271.06,270.84,270.93,12487.0,266.8124,267.0192,266.8025,266.8912,12487.0
2023-08-31 15:20:00,270.98,271.03,270.66,270.71,16545.0,266.9404,266.9897,266.6252,266.6745,16545.0
2023-08-31 15:30:00,270.73,270.82,270.48,270.6,22142.0,266.6942,266.7828,266.4479,266.5661,22142.0
2023-08-31 15:40:00,270.6,270.98,270.5,270.98,71834.0,266.5661,266.9404,266.4676,266.9404,71834.0
2023-08-31 15:50:00,271.05,272.1,270.85,271.86,164929.0,267.0094,268.0437,266.8124,267.8073,164929.0
2023-09-01 09:30:00,273.21,274.15,272.63,274.15,14087.0,269.1372,270.0632,268.5658,270.0632,14087.0
2023-09-01 09:40:00,274.51,274.51,272.52,272.7,9926.0,270.4178,270.4178,268.4575,268.6348,9926.0
2023-09-01 09:50:00,272.78,273.64,272.64,273.64,33417.0,268.7136,269.5608,268.5757,269.5608,33417.0
2023-09-01 10:00:00,273.43,273.43,272.47,272.94,20812.0,269.3539,269.3539,268.4082,268.8712,20812.0
2023-09-01 10:10:00,272.97,273.97,272.97,273.86,14726.0,268.9008,269.8859,268.9008,269.7775,14726.0
2023-09-01 10:20:00,273.86,274.58,273.68,274.58,16627.0,269.7775,270.4868,269.6002,270.4868,16627.0
2023-09-01 10:30:00,274.5,274.5,273.86,274.17,12351.0,270.408,270.408,269.7775,270.0829,12351.0
2023-09-01 10:40:00,274.07,274.66,274.05,274.49,10301.0,269.9844,270.5656,269.9647,270.3981,10301.0
2023-09-01 10:50:00,274.49,274.9,274.27,274.84,14389.0,270.3981,270.802,270.1814,270.7429,14389.0
2023-09-01 11:00:00,274.76,275.0,274.42,274.53,19969.0,270.6641,270.9005,270.3291,270.4375,19969.0
2023-09-01 11:10:00,274.53,275.18,274.53,274.85,11375.0,270.4375,271.0778,270.4375,270.7527,11375.0
2023-09-01 11:20:00,274.85,274.94,274.52,274.62,9312.0,270.7527,270.8414,270.4277,270.5262,9312.0
2023-09-01 11:30:00,274.64,274.67,273.99,273.99,20287.0,270.5459,270.5754,269.9056,269.9056,20287.0
2023-09-01 11:40:00,274.06,274.32,273.93,273.93,6517.0,269.9745,270.2306,269.8465,269.8465,6517.0
2023-09-01 11:50:00,274.08,274.08,273.8,274.0,3510.0,269.9942,269.9942,269.7184,269.9154,3510.0
2023-09-01 12:00:00,274.01,274.02,273.52,273.76,8650.0,269.9253,269.9351,269.4426,269.679,8650.0
2023-09-01 12:10:00,273.84,273.84,273.41,273.63,3896.0,269.7578,269.7578,269.3342,269.5509,3896.0
2023-09-01 12:20:00,273.55,274.16,273.55,273.96,36971.0,269.4721,270.073,269.4721,269.876,36971.0
2023-09-01 12:30:00,274.07,274.25,273.87,274.25,18713.0,269.9844,270.1617,269.7873,270.1617,18713.0
2023-09-01 12:40:00,274.22,274.36,273.92,274.07,11760.0,270.1321,270.27,269.8366,269.9844,11760.0
2023-09-01 12:50:00,274.06,274.3,274.05,274.16,4421.0,269.9745,270.2109,269.9647,270.073,4421.0
2023-09-01 13:00:00,274.11,274.18,273.89,274.07,16052.0,270.0238,270.0927,269.807,269.9844,16052.0
2023-09-01 13:10:00,274.0,274.07,273.8,274.04,24386.0,269.9154,269.9844,269.7184,269.9548,24386.0
2023-09-01 13:20:00,273.98,274.02,273.61,273.75,13519.0,269.8957,269.9351,269.5312,269.6691,13519.0
2023-09-01 13:30:00,273.85,274.12,273.84,273.98,7935.0,269.7676,270.0336,269.7578,269.8957,7935.0
2023-09-01 13:40:00,273.98,274.07,273.81,273.85,7160.0,269.8957,269.9844,269.7282,269.7676,7160.0
2023-09-01 13:50:00,273.88,274.12,273.83,274.12,4297.0,269.7972,270.0336,269.7479,270.0336,4297.0
2023-09-01 14:00:00,274.12,274.47,274.1,274.38,8732.0,270.0336,270.3784,270.0139,270.2897,8732.0
2023-09-01 14:10:00,274.38,274.56,274.29,274.38,7163.0,270.2897,270.4671,270.2011,270.2897,7163.0
2023-09-01 14:20:00,274.45,274.45,274.03,274.03,10344.0,270.3587,270.3587,269.945,269.945,10344.0
2023-09-01 14:30:00,273.94,274.09,273.69,274.07,7483.0,269.8563,270.0041,269.61,269.9844,7483.0
2023-09-01 14:40:00,274.2,274.37,274.09,274.31,6459.0,270.1124,270.2799,270.0041,270.2208,6459.0
2023-09-01 14:50:00,274.31,274.56,274.3,274.39,9683.0,270.2208,270.4671,270.2109,270.2996,9683.0
2023-09-01 15:00:00,274.44,274.76,274.36,274.69,12941.0,270.3488,270.6641,270.27,270.5951,12941.0
2023-09-01 15:10:00,274.69,274.81,274.59,274.65,13854.0,270.5951,270.7133,270.4966,270.5557,13854.0
2023-09-01 15:20:00,274.6,274.67,274.49,274.5,10622.0,270.5065,270.5754,270.3981,270.408,10622.0
2023-09-01 15:30:00,274.5,274.62,274.01,274.38,32115.0,270.408,270.5262,269.9253,270.2897,32115.0
2023-09-01 15:40:00,274.46,274.95,274.17,274.31,45977.0,270.3686,270.8512,270.0829,270.2208,45977.0
2023-09-01 15:50:00,274.32,274.94,274.21,274.81,201817.0,270.2306,270.8414,270.1223,270.7133,201817.0
2023-09-05 09:30:00,273.73,274.18,270.3,270.38,27167.0,269.6494,270.0927,266.2706,266.3494,27167.0
2023-09-05 09:40:00,270.19,270.8,269.0,270.56,26680.0,266.1622,266.7631,264.9899,266.5267,26680.0
2023-09-05 09:50:00,270.46,270.82,269.99,269.99,14750.0,266.4282,266.7828,265.9652,265.9652,14750.0
2023-09-05 10:00:00,269.99,269.99,268.33,268.34,24192.0,265.9652,265.9652,264.3299,264.3398,24192.0
2023-09-05 10:10:00,268.43,268.72,267.71,268.34,25355.0,264.4284,264.7141,263.7192,264.3398,25355.0
2023-09-05 10:20:00,268.47,269.36,268.24,268.48,13904.0,264.4678,265.3446,264.2413,264.4777,13904.0
2023-09-05 10:30:00,268.48,268.6,268.21,268.42,27599.0,264.4777,264.5959,264.2117,264.4186,27599.0
2023-09-05 10:40:00,268.5,269.39,268.37,269.39,17095.0,264.4974,265.3741,264.3693,265.3741,17095.0
2023-09-05 10:50:00,269.45,269.91,269.15,269.91,5920.0,265.4332,265.8864,265.1377,265.8864,5920.0
2023-09-05 11:00:00,270.08,270.8,269.79,270.0,9856.0,266.0538,266.7631,265.7682,265.975,9856.0
2023-09-05 11:10:00,270.0,270.33,269.87,270.03,10951.0,265.975,266.3001,265.847,266.0046,10951.0
2023-09-05 11:20:00,270.04,270.34,269.83,270.06,7388.0,266.0144,266.31,265.8076,266.0341,7388.0
2023-09-05 11:30:00,270.08,270.27,269.87,270.19,8524.0,266.0538,266.241,265.847,266.1622,8524.0
2023-09-05 11:40:00,270.29,270.29,269.58,269.62,6009.0,266.2607,266.2607,265.5613,265.6007,6009.0
2023-09-05 11:50:00,269.62,269.77,269.37,269.59,15663.0,265.6007,265.7485,265.3544,265.5711,15663.0
2023-09-05 12:00:00,269.58,270.29,269.47,269.98,7828.0,265.5613,266.2607,265.4529,265.9553,7828.0
2023-09-05 12:10:00,269.94,270.21,269.63,269.85,8466.0,265.9159,266.1819,265.6106,265.8273,8466.0
2023-09-05 12:20:00,269.83,269.83,269.45,269.53,4333.0,265.8076,265.8076,265.4332,265.512,4333.0
2023-09-05 12:30:00,269.48,269.77,269.44,269.45,5707.0,265.4628,265.7485,265.4234,265.4332,5707.0
2023-09-05 12:40:00,269.53,269.65,269.32,269.32,6352.0,265.512,265.6303,265.3052,265.3052,6352.0
2023-09-05 12:50:00,269.26,269.26,268.78,269.07,9892.0,265.2461,265.2461,264.7732,265.0589,9892.0
2023-09-05 13:00:00,269.09,269.15,268.73,268.82,3843.0,265.0786,265.1377,264.724,264.8126,3843.0
2023-09-05 13:10:00,268.82,268.87,268.23,268.34,8915.0,264.8126,264.8619,264.2314,264.3398,8915.0
2023-09-05 13:20:00,268.31,268.43,268.15,268.28,12669.0,264.3102,264.4284,264.1526,264.2807,12669.0
2023-09-05 13:30:00,268.25,268.63,268.25,268.48,9336.0,264.2511,264.6255,264.2511,264.4777,9336.0
2023-09-05 13:40:00,268.62,268.72,268.36,268.59,8094.0,264.6156,264.7141,264.3595,264.5861,8094.0
2023-09-05 13:50:00,268.65,268.84,268.43,268.56,9229.0,264.6452,264.8323,264.4284,264.5565,9229.0
2023-09-05 14:00:00,268.61,268.68,268.37,268.42,10573.0,264.6058,264.6747,264.3693,264.4186,10573.0
2023-09-05 14:10:00,268.43,268.75,268.36,268.73,7180.0,264.4284,264.7437,264.3595,264.724,7180.0
2023-09-05 14:20:00,268.68,269.03,268.49,268.81,9747.0,264.6747,265.0195,264.4875,264.8028,9747.0
2023-09-05 14:30:00,268.85,269.02,268.76,268.9,7067.0,264.8422,265.0096,264.7535,264.8914,7067.0
2023-09-05 14:40:00,268.84,269.21,268.8,269.21,12577.0,264.8323,265.1968,264.7929,265.1968,12577.0
2023-09-05 14:50:00,269.24,269.28,268.9,269.1,11967.0,265.2264,265.2658,264.8914,265.0885,11967.0
2023-09-05 15:00:00,269.06,269.17,268.9,269.04,10334.0,265.0491,265.1574,264.8914,265.0293,10334.0
2023-09-05 15:10:00,269.04,269.07,268.72,268.95,14276.0,265.0293,265.0589,264.7141,264.9407,14276.0
2023-09-05 15:20:00,268.92,269.34,268.92,269.18,18769.0,264.9111,265.3249,264.9111,265.1673,18769.0
2023-09-05 15:30:00,269.18,269.83,269.12,269.82,25995.0,265.1673,265.8076,265.1082,265.7977,25995.0
2023-09-05 15:40:00,269.77,269.87,269.48,269.53,36309.0,265.7485,265.847,265.4628,265.512,36309.0
2023-09-05 15:50:00,269.56,269.97,269.4,269.59,128867.0,265.5416,265.9455,265.384,265.5711,128867.0
2023-09-06 09:30:00,270.22,270.22,267.82,268.53,38478.0,266.1918,266.1918,263.8275,264.527,38478.0
2023-09-06 09:40:00,268.44,269.53,268.39,268.75,16990.0,264.4383,265.512,264.389,264.7437,16990.0
2023-09-06 09:50:00,268.59,269.29,268.48,269.15,18070.0,264.5861,265.2756,264.4777,265.1377,18070.0
2023-09-06 10:00:00,269.04,269.05,268.09,268.83,18651.0,265.0293,265.0392,264.0935,264.8225,18651.0
2023-09-06 10:10:00,268.8,269.04,268.61,268.78,19894.0,264.7929,265.0293,264.6058,264.7732,19894.0
2023-09-06 10:20:00,268.89,269.09,268.2,268.44,11792.0,264.8816,265.0786,264.2019,264.4383,11792.0
2023-09-06 10:30:00,268.5,268.76,268.31,268.5,10091.0,264.4974,264.7535,264.3102,264.4974,10091.0
2023-09-06 10:40:00,268.64,268.64,268.0,268.1,9069.0,264.6353,264.6353,264.0049,264.1034,9069.0
2023-09-06 10:50:00,268.0,268.51,267.88,268.42,8647.0,264.0049,264.5072,263.8866,264.4186,8647.0
2023-09-06 11:00:00,268.54,268.55,268.32,268.49,3301.0,264.5368,264.5467,264.3201,264.4875,3301.0
2023-09-06 11:10:00,268.43,268.43,267.87,268.1,7502.0,264.4284,264.4284,263.8768,264.1034,7502.0
2023-09-06 11:20:00,268.03,268.48,267.79,268.42,4218.0,264.0344,264.4777,263.798,264.4186,4218.0
2023-09-06 11:30:00,268.37,268.5,268.02,268.26,4495.0,264.3693,264.4974,264.0246,264.261,4495.0
2023-09-06 11:40:00,268.36,268.5,268.26,268.36,11899.0,264.3595,264.4974,264.261,264.3595,11899.0
2023-09-06 11:50:00,268.31,268.67,268.12,268.46,8111.0,264.3102,264.6649,264.1231,264.458,8111.0
2023-09-06 12:00:00,268.54,268.75,268.42,268.42,3386.0,264.5368,264.7437,264.4186,264.4186,3386.0
2023-09-06 12:10:00,268.33,268.82,268.32,268.82,8143.0,264.3299,264.8126,264.3201,264.8126,8143.0
2023-09-06 12:20:00,268.9,269.08,268.66,268.66,2820.0,264.8914,265.0688,264.655,264.655,2820.0
2023-09-06 12:30:00,268.53,268.63,268.35,268.49,6000.0,264.527,264.6255,264.3496,264.4875,6000.0
2023-09-06 12:40:00,268.49,268.55,267.32,267.45,8580.0,264.4875,264.5467,263.335,263.4631,8580.0
2023-09-06 12:50:00,267.46,267.89,267.46,267.87,3384.0,263.4729,263.8965,263.4729,263.8768,3384.0
2023-09-06 13:00:00,267.91,268.03,267.63,267.89,4464.0,263.9162,264.0344,263.6404,263.8965,4464.0
2023-09-06 13:10:00,267.92,268.33,267.9,268.33,4915.0,263.926,264.3299,263.9063,264.3299,4915.0
2023-09-06 13:20:00,268.23,268.35,268.17,268.24,2994.0,264.2314,264.3496,264.1723,264.2413,2994.0
2023-09-06 13:30:00,268.28,268.35,268.02,268.33,5393.0,264.2807,264.3496,264.0246,264.3299,5393.0
2023-09-06 13:40:00,268.34,268.46,268.07,268.37,5327.0,264.3398,264.458,264.0738,264.3693,5327.0
2023-09-06 13:50:00,268.41,268.72,268.3,268.56,9579.0,264.4087,264.7141,264.3004,264.5565,9579.0
2023-09-06 14:00:00,268.56,268.89,268.52,268.89,4609.0,264.5565,264.8816,264.5171,264.8816,4609.0
2023-09-06 14:10:00,268.85,268.85,268.35,268.65,9703.0,264.8422,264.8422,264.3496,264.6452,9703.0
2023-09-06 14:20:00,268.63,269.07,268.62,268.86,8624.0,264.6255,265.0589,264.6156,264.852,8624.0
2023-09-06 14:30:00,268.77,269.03,268.77,268.92,4156.0,264.7634,265.0195,264.7634,264.9111,4156.0
2023-09-06 14:40:00,268.95,269.02,268.81,268.97,4545.0,264.9407,265.0096,264.8028,264.9604,4545.0
2023-09-06 14:50:00,269.01,269.26,269.0,269.25,18403.0,264.9998,265.2461,264.9899,265.2362,18403.0
2023-09-06 15:00:00,269.22,269.29,268.59,268.65,2858.0,265.2067,265.2756,264.5861,264.6452,2858.0
2023-09-06 15:10:00,268.59,269.02,268.54,268.96,6283.0,264.5861,265.0096,264.5368,264.9505,6283.0
2023-09-06 15:20:00,269.01,269.06,268.68,268.68,3383.0,264.9998,265.0491,264.6747,264.6747,3383.0
2023-09-06 15:30:00,268.76,269.33,268.76,269.19,12950.0,264.7535,265.315,264.7535,265.1771,12950.0
2023-09-06 15:40:00,269.16,269.38,268.79,269.06,21458.0,265.1476,265.3643,264.7831,265.0491,21458.0
2023-09-06 15:50:00,269.06,269.31,268.63,269.07,70655.0,265.0491,265.2953,264.6255,265.0589,70655.0
2023-09-07 09:30:00,268.53,269.65,268.01,269.09,16160.0,264.527,265.6303,264.0147,265.0786,16160.0
2023-09-07 09:40:00,268.9,268.98,267.88,268.15,10884.0,264.8914,264.9702,263.8866,264.1526,10884.0
2023-09-07 09:50:00,268.26,268.57,267.72,268.31,5795.0,264.261,264.5664,263.729,264.3102,5795.0
2023-09-07 10:00:00,268.16,269.08,268.06,268.96,6006.0,264.1625,265.0688,264.064,264.9505,6006.0
2023-09-07 10:10:00,269.15,269.48,268.77,269.05,7272.0,265.1377,265.4628,264.7634,265.0392,7272.0
2023-09-07 10:20:00,269.2,269.2,268.64,268.79,45283.0,265.187,265.187,264.6353,264.7831,45283.0
2023-09-07 10:30:00,268.93,269.15,268.51,268.94,9349.0,264.921,265.1377,264.5072,264.9308,9349.0
2023-09-07 10:40:00,269.02,269.43,268.77,269.38,9095.0,265.0096,265.4135,264.7634,265.3643,9095.0
2023-09-07 10:50:00,269.4,269.46,269.11,269.37,5185.0,265.384,265.4431,265.0983,265.3544,5185.0
2023-09-07 11:00:00,269.24,269.78,269.18,269.56,2963.0,265.2264,265.7583,265.1673,265.5416,2963.0
2023-09-07 11:10:00,269.64,269.79,269.52,269.56,5861.0,265.6204,265.7682,265.5022,265.5416,5861.0
2023-09-07 11:20:00,269.67,269.91,269.6,269.61,6967.0,265.65,265.8864,265.581,265.5909,6967.0
2023-09-07 11:30:00,269.67,270.13,269.67,270.04,7896.0,265.65,266.1031,265.65,266.0144,7896.0
2023-09-07 11:40:00,270.11,270.14,269.74,269.76,4226.0,266.0834,266.113,265.7189,265.7386,4226.0
2023-09-07 11:50:00,269.73,270.46,269.72,270.34,17361.0,265.7091,266.4282,265.6992,266.31,17361.0
2023-09-07 12:00:00,270.33,270.79,270.15,270.79,9352.0,266.3001,266.7533,266.1228,266.7533,9352.0
2023-09-07 12:10:00,270.76,271.08,270.62,271.08,7428.0,266.7237,267.0389,266.5858,267.0389,7428.0
2023-09-07 12:20:00,271.04,271.36,270.83,271.21,12507.0,266.9995,267.3148,266.7927,267.167,12507.0
2023-09-07 12:30:00,271.31,271.37,270.89,271.0,10045.0,267.2655,267.3246,266.8518,266.9601,10045.0
2023-09-07 12:40:00,270.98,270.98,270.66,270.67,2989.0,266.9404,266.9404,266.6252,266.635,2989.0
2023-09-07 12:50:00,270.72,270.87,270.63,270.86,4592.0,266.6843,266.8321,266.5956,266.8222,4592.0
2023-09-07 13:00:00,270.82,271.19,270.66,270.68,6582.0,266.7828,267.1473,266.6252,266.6449,6582.0
2023-09-07 13:10:00,270.78,271.25,270.73,271.09,7771.0,266.7434,267.2064,266.6942,267.0488,7771.0
2023-09-07 13:20:00,271.11,271.4,271.09,271.39,9907.0,267.0685,267.3542,267.0488,267.3443,9907.0
2023-09-07 13:30:00,271.46,271.56,271.2,271.49,11163.0,267.4133,267.5118,267.1571,267.4428,11163.0
2023-09-07 13:40:00,271.49,271.64,271.19,271.64,6914.0,267.4428,267.5906,267.1473,267.5906,6914.0
2023-09-07 13:50:00,271.59,272.01,271.58,271.92,14493.0,267.5413,267.9551,267.5315,267.8664,14493.0
2023-09-07 14:00:00,271.88,272.16,271.76,271.89,9739.0,267.827,268.1028,267.7088,267.8369,9739.0
2023-09-07 14:10:00,271.83,271.92,271.62,271.86,12924.0,267.7778,267.8664,267.5709,267.8073,12924.0
2023-09-07 14:20:00,271.81,272.04,271.68,271.72,14990.0,267.7581,267.9846,267.63,267.6694,14990.0
2023-09-07 14:30:00,271.79,271.88,271.07,271.07,16725.0,267.7384,267.827,267.0291,267.0291,16725.0
2023-09-07 14:40:00,271.13,271.34,271.1,271.34,12194.0,267.0882,267.2951,267.0586,267.2951,12194.0
2023-09-07 14:50:00,271.41,271.61,271.23,271.36,10937.0,267.364,267.561,267.1867,267.3148,10937.0
2023-09-07 15:00:00,271.36,271.49,271.16,271.24,8759.0,267.3148,267.4428,267.1177,267.1966,8759.0
2023-09-07 15:10:00,271.25,271.59,271.2,271.49,6879.0,267.2064,267.5413,267.1571,267.4428,6879.0
2023-09-07 15:20:00,271.49,271.64,271.36,271.58,9137.0,267.4428,267.5906,267.3148,267.5315,9137.0
2023-09-07 15:30:00,271.54,271.68,271.31,271.46,13269.0,267.4921,267.63,267.2655,267.4133,13269.0
2023-09-07 15:40:00,271.43,271.61,271.34,271.48,15870.0,267.3837,267.561,267.2951,267.433,15870.0
2023-09-07 15:50:00,271.45,271.59,270.97,271.16,83481.0,267.4034,267.5413,266.9306,267.1177,83481.0
2023-09-08 09:30:00,270.55,271.57,270.52,270.81,15315.0,266.5168,267.5216,266.4873,266.773,15315.0
2023-09-08 09:40:00,270.69,271.43,270.41,270.73,7077.0,266.6548,267.3837,266.3789,266.6942,7077.0
2023-09-08 09:50:00,270.78,271.64,270.73,271.58,8096.0,266.7434,267.5906,266.6942,267.5315,8096.0
2023-09-08 10:00:00,271.56,272.31,271.23,272.01,14225.0,267.5118,268.2506,267.1867,267.9551,14225.0
2023-09-08 10:10:00,272.05,273.04,272.0,272.99,7675.0,267.9945,268.9697,267.9452,268.9205,7675.0
2023-09-08 10:20:00,272.93,273.41,272.9,273.31,8447.0,268.8614,269.3342,268.8318,269.2357,8447.0
2023-09-08 10:30:00,273.45,273.48,273.06,273.24,11261.0,269.3736,269.4032,268.9894,269.1667,11261.0
2023-09-08 10:40:00,273.23,273.34,272.96,272.96,9522.0,269.1569,269.2652,268.8909,268.8909,9522.0
2023-09-08 10:50:00,272.96,273.1,272.48,272.78,9105.0,268.8909,269.0288,268.4181,268.7136,9105.0
2023-09-08 11:00:00,272.81,273.36,272.64,272.98,12785.0,268.7431,269.2849,268.5757,268.9106,12785.0
2023-09-08 11:10:00,273.09,273.51,273.09,273.31,6582.0,269.019,269.4327,269.019,269.2357,6582.0
2023-09-08 11:20:00,273.31,273.81,273.28,273.32,10490.0,269.2357,269.7282,269.2061,269.2455,10490.0
2023-09-08 11:30:00,273.43,273.82,273.38,273.4,7854.0,269.3539,269.7381,269.3047,269.3244,7854.0
2023-09-08 11:40:00,273.49,273.72,273.38,273.58,9400.0,269.413,269.6396,269.3047,269.5017,9400.0
2023-09-08 11:50:00,273.65,273.76,272.98,273.32,11472.0,269.5706,269.679,268.9106,269.2455,11472.0
2023-09-08 12:00:00,273.32,273.41,272.58,272.59,8407.0,269.2455,269.3342,268.5166,268.5264,8407.0
2023-09-08 12:10:00,272.61,273.11,272.56,273.11,8139.0,268.5461,269.0387,268.4969,269.0387,8139.0
2023-09-08 12:20:00,272.91,273.06,272.54,272.55,6484.0,268.8417,268.9894,268.4772,268.487,6484.0
2023-09-08 12:30:00,272.47,272.6,272.45,272.51,4989.0,268.4082,268.5363,268.3885,268.4476,4989.0
2023-09-08 12:40:00,272.55,272.8,272.31,272.31,5709.0,268.487,268.7333,268.2506,268.2506,5709.0
2023-09-08 12:50:00,272.31,272.47,272.11,272.28,4873.0,268.2506,268.4082,268.0536,268.221,4873.0
2023-09-08 13:00:00,272.17,272.44,272.11,272.24,6593.0,268.1127,268.3787,268.0536,268.1816,6593.0
2023-09-08 13:10:00,272.13,272.57,272.13,272.56,2360.0,268.0733,268.5067,268.0733,268.4969,2360.0
2023-09-08 13:20:00,272.57,272.57,272.03,272.16,6501.0,268.5067,268.5067,267.9748,268.1028,6501.0
2023-09-08 13:30:00,272.19,272.25,271.98,272.12,7619.0,268.1324,268.1915,267.9255,268.0634,7619.0
2023-09-08 13:40:00,272.13,272.23,271.7,271.7,4359.0,268.0733,268.1718,267.6497,267.6497,4359.0
2023-09-08 13:50:00,271.66,271.66,271.39,271.6,2594.0,267.6103,267.6103,267.3443,267.5512,2594.0
2023-09-08 14:00:00,271.58,271.58,271.25,271.47,5032.0,267.5315,267.5315,267.2064,267.4231,5032.0
2023-09-08 14:10:00,271.47,271.47,271.11,271.16,7128.0,267.4231,267.4231,267.0685,267.1177,7128.0
2023-09-08 14:20:00,271.13,271.58,271.05,271.57,3309.0,267.0882,267.5315,267.0094,267.5216,3309.0
2023-09-08 14:30:00,271.47,271.79,271.44,271.44,6252.0,267.4231,267.7384,267.3936,267.3936,6252.0
2023-09-08 14:40:00,271.46,271.66,271.39,271.66,6443.0,267.4133,267.6103,267.3443,267.6103,6443.0
2023-09-08 14:50:00,271.69,271.8,271.65,271.73,8811.0,267.6398,267.7482,267.6004,267.6792,8811.0
2023-09-08 15:00:00,271.73,271.73,271.37,271.44,11175.0,267.6792,267.6792,267.3246,267.3936,11175.0
2023-09-08 15:10:00,271.44,271.44,270.81,271.09,22786.0,267.3936,267.3936,266.773,267.0488,22786.0
2023-09-08 15:20:00,271.18,271.39,271.02,271.21,8425.0,267.1374,267.3443,266.9798,267.167,8425.0
2023-09-08 15:30:00,271.19,271.55,271.13,271.38,10333.0,267.1473,267.5019,267.0882,267.3345,10333.0
2023-09-08 15:40:00,271.37,271.6,271.37,271.51,9494.0,267.3246,267.5512,267.3246,267.4625,9494.0
2023-09-08 15:50:00,271.48,271.57,271.12,271.42,51842.0,267.433,267.5216,267.0783,267.3739,51842.0
2023-09-11 09:30:00,271.98,273.73,271.98,273.73,18277.0,267.9255,269.6494,267.9255,269.6494,18277.0
2023-09-11 09:40:00,273.74,274.44,273.36,273.69,12104.0,269.6593,270.3488,269.2849,269.61,12104.0
2023-09-11 09:50:00,273.72,274.39,273.56,274.35,10635.0,269.6396,270.2996,269.482,270.2602,10635.0
2023-09-11 10:00:00,274.24,274.53,274.09,274.16,12290.0,270.1518,270.4375,270.0041,270.073,12290.0
2023-09-11 10:10:00,274.3,274.64,273.46,273.63,14657.0,270.2109,270.5459,269.3835,269.5509,14657.0
2023-09-11 10:20:00,273.62,273.88,273.34,273.7,11205.0,269.5411,269.7972,269.2652,269.6199,11205.0
2023-09-11 10:30:00,273.69,273.78,272.69,272.87,4404.0,269.61,269.6987,268.6249,268.8023,4404.0
2023-09-11 10:40:00,272.88,273.11,272.8,273.0,7187.0,268.8121,269.0387,268.7333,268.9303,7187.0
2023-09-11 10:50:00,272.9,273.13,272.54,272.56,8045.0,268.8318,269.0584,268.4772,268.4969,8045.0
2023-09-11 11:00:00,272.39,272.45,271.98,272.15,3230.0,268.3294,268.3885,267.9255,268.093,3230.0
2023-09-11 11:10:00,272.04,272.19,271.87,271.98,2919.0,267.9846,268.1324,267.8172,267.9255,2919.0
2023-09-11 11:20:00,271.97,272.45,271.76,272.31,6273.0,267.9157,268.3885,267.7088,268.2506,6273.0
2023-09-11 11:30:00,272.1,272.36,272.1,272.25,6357.0,268.0437,268.2999,268.0437,268.1915,6357.0
2023-09-11 11:40:00,272.24,272.3,271.87,272.3,4891.0,268.1816,268.2408,267.8172,268.2408,4891.0
2023-09-11 11:50:00,272.3,272.73,272.29,272.62,4415.0,268.2408,268.6643,268.2309,268.556,4415.0
2023-09-11 12:00:00,272.69,273.15,272.6,273.15,3602.0,268.6249,269.0781,268.5363,269.0781,3602.0
2023-09-11 12:10:00,273.09,273.09,272.89,273.09,3903.0,269.019,269.019,268.822,269.019,3903.0
2023-09-11 12:20:00,273.04,273.41,273.03,273.23,7276.0,268.9697,269.3342,268.9599,269.1569,7276.0
2023-09-11 12:30:00,273.25,273.4,273.09,273.09,4019.0,269.1766,269.3244,269.019,269.019,4019.0
2023-09-11 12:40:00,273.17,273.36,273.1,273.31,1974.0,269.0978,269.2849,269.0288,269.2357,1974.0
2023-09-11 12:50:00,273.21,273.32,273.09,273.26,3637.0,269.1372,269.2455,269.019,269.1864,3637.0
2023-09-11 13:00:00,273.18,273.18,272.92,272.98,6304.0,269.1076,269.1076,268.8515,268.9106,6304.0
2023-09-11 13:10:00,273.1,273.49,273.06,273.49,16359.0,269.0288,269.413,268.9894,269.413,16359.0
2023-09-11 13:20:00,273.56,273.8,273.56,273.75,4488.0,269.482,269.7184,269.482,269.6691,4488.0
2023-09-11 13:30:00,273.75,274.0,273.61,273.93,6219.0,269.6691,269.9154,269.5312,269.8465,6219.0
2023-09-11 13:40:00,274.02,274.19,273.9,273.96,4605.0,269.9351,270.1026,269.8169,269.876,4605.0
2023-09-11 13:50:00,274.03,274.31,274.03,274.26,5822.0,269.945,270.2208,269.945,270.1715,5822.0
2023-09-11 14:00:00,274.26,274.26,273.99,274.08,8228.0,270.1715,270.1715,269.9056,269.9942,8228.0
2023-09-11 14:10:00,274.0,274.17,273.99,274.12,5763.0,269.9154,270.0829,269.9056,270.0336,5763.0
2023-09-11 14:20:00,274.12,274.12,273.79,273.79,3975.0,270.0336,270.0336,269.7085,269.7085,3975.0
2023-09-11 14:30:00,273.72,273.85,273.63,273.73,7705.0,269.6396,269.7676,269.5509,269.6494,7705.0
2023-09-11 14:40:00,273.77,273.78,273.57,273.6,3764.0,269.6888,269.6987,269.4918,269.5214,3764.0
2023-09-11 14:50:00,273.6,273.6,273.51,273.55,3150.0,269.5214,269.5214,269.4327,269.4721,3150.0
2023-09-11 15:00:00,273.53,273.79,273.52,273.71,10488.0,269.4524,269.7085,269.4426,269.6297,10488.0
2023-09-11 15:10:00,273.72,273.74,273.51,273.54,10000.0,269.6396,269.6593,269.4327,269.4623,10000.0
2023-09-11 15:20:00,273.54,274.07,273.54,274.07,14776.0,269.4623,269.9844,269.4623,269.9844,14776.0
2023-09-11 15:30:00,274.1,274.3,274.08,274.27,13467.0,270.0139,270.2109,269.9942,270.1814,13467.0
2023-09-11 15:40:00,274.24,274.43,273.52,273.58,23975.0,270.1518,270.339,269.4426,269.5017,23975.0
2023-09-11 15:50:00,273.55,273.89,273.42,273.7,70291.0,269.4721,269.807,269.3441,269.6199,70291.0
2023-09-12 09:30:00,272.06,272.24,270.44,271.36,18258.0,268.0043,268.1816,266.4085,267.3148,18258.0
2023-09-12 09:40:00,271.23,271.43,270.26,271.19,16908.0,267.1867,267.3837,266.2312,267.1473,16908.0
2023-09-12 09:50:00,271.1,271.1,270.25,270.25,26417.0,267.0586,267.0586,266.2213,266.2213,26417.0
2023-09-12 10:00:00,270.4,271.09,270.05,270.85,21877.0,266.3691,267.0488,266.0243,266.8124,21877.0
2023-09-12 10:10:00,270.94,270.94,270.21,270.78,17864.0,266.901,266.901,266.1819,266.7434,17864.0
2023-09-12 10:20:00,270.69,270.8,270.28,270.67,14938.0,266.6548,266.7631,266.2509,266.635,14938.0
2023-09-12 10:30:00,270.64,270.67,270.05,270.22,14532.0,266.6055,266.635,266.0243,266.1918,14532.0
2023-09-12 10:40:00,270.18,270.39,269.62,269.63,13210.0,266.1524,266.3592,265.6007,265.6106,13210.0
2023-09-12 10:50:00,269.61,269.62,268.67,268.88,14172.0,265.5909,265.6007,264.6649,264.8717,14172.0
2023-09-12 11:00:00,268.84,269.45,268.79,269.13,11689.0,264.8323,265.4332,264.7831,265.118,11689.0
2023-09-12 11:10:00,269.46,269.58,269.03,269.13,3646.0,265.4431,265.5613,265.0195,265.118,3646.0
2023-09-12 11:20:00,269.23,269.55,269.18,269.19,7790.0,265.2165,265.5317,265.1673,265.1771,7790.0
2023-09-12 11:30:00,269.26,269.62,269.19,269.28,13787.0,265.2461,265.6007,265.1771,265.2658,13787.0
2023-09-12 11:40:00,269.28,269.37,268.94,269.0,11913.0,265.2658,265.3544,264.9308,264.9899,11913.0
2023-09-12 11:50:00,269.05,269.26,269.03,269.1,17426.0,265.0392,265.2461,265.0195,265.0885,17426.0
2023-09-12 12:00:00,269.04,269.32,269.02,269.27,3427.0,265.0293,265.3052,265.0096,265.2559,3427.0
2023-09-12 12:10:00,269.27,269.86,269.27,269.84,11187.0,265.2559,265.8371,265.2559,265.8174,11187.0
2023-09-12 12:20:00,269.87,269.97,269.38,269.45,4900.0,265.847,265.9455,265.3643,265.4332,4900.0
2023-09-12 12:30:00,269.42,269.42,269.04,269.1,11690.0,265.4037,265.4037,265.0293,265.0885,11690.0
2023-09-12 12:40:00,269.13,269.46,269.03,269.45,9177.0,265.118,265.4431,265.0195,265.4332,9177.0
2023-09-12 12:50:00,269.55,269.55,269.43,269.46,3225.0,265.5317,265.5317,265.4135,265.4431,3225.0
2023-09-12 13:00:00,269.47,269.73,269.26,269.69,7036.0,265.4529,265.7091,265.2461,265.6697,7036.0
2023-09-12 13:10:00,269.72,269.72,269.33,269.59,6057.0,265.6992,265.6992,265.315,265.5711,6057.0
2023-09-12 13:20:00,269.7,270.28,269.7,270.09,8261.0,265.6795,266.2509,265.6795,266.0637,8261.0
2023-09-12 13:30:00,270.09,270.17,269.74,269.83,17733.0,266.0637,266.1425,265.7189,265.8076,17733.0
2023-09-12 13:40:00,269.91,269.91,269.09,269.35,8979.0,265.8864,265.8864,265.0786,265.3347,8979.0
2023-09-12 13:50:00,269.31,269.6,269.12,269.12,23077.0,265.2953,265.581,265.1082,265.1082,23077.0
2023-09-12 14:00:00,269.23,269.23,268.81,268.97,9706.0,265.2165,265.2165,264.8028,264.9604,9706.0
2023-09-12 14:10:00,268.98,269.27,268.97,269.19,5341.0,264.9702,265.2559,264.9604,265.1771,5341.0
2023-09-12 14:20:00,269.17,269.36,269.04,269.09,19739.0,265.1574,265.3446,265.0293,265.0786,19739.0
2023-09-12 14:30:00,269.09,269.3,269.09,269.3,4767.0,265.0786,265.2855,265.0786,265.2855,4767.0
2023-09-12 14:40:00,269.41,269.41,269.1,269.22,9984.0,265.3938,265.3938,265.0885,265.2067,9984.0
2023-09-12 14:50:00,269.13,269.13,268.74,268.8,19792.0,265.118,265.118,264.7338,264.7929,19792.0
2023-09-12 15:00:00,268.76,268.76,268.21,268.33,8927.0,264.7535,264.7535,264.2117,264.3299,8927.0
2023-09-12 15:10:00,268.4,268.47,268.08,268.15,10880.0,264.3989,264.4678,264.0837,264.1526,10880.0
2023-09-12 15:20:00,268.21,268.33,268.0,268.17,13246.0,264.2117,264.3299,264.0049,264.1723,13246.0
2023-09-12 15:30:00,268.19,268.29,267.98,267.98,20581.0,264.192,264.2905,263.9852,263.9852,20581.0
2023-09-12 15:40:00,268.02,268.32,267.61,268.31,27487.0,264.0246,264.3201,263.6207,264.3102,27487.0
2023-09-12 15:50:00,268.39,268.84,268.27,268.79,71941.0,264.389,264.8323,264.2708,264.7831,71941.0
2023-09-13 09:30:00,268.04,269.07,267.32,268.34,15436.0,264.0443,265.0589,263.335,264.3398,15436.0
2023-09-13 09:40:00,268.05,268.17,266.53,266.62,21211.0,264.0541,264.1723,262.5568,262.6454,21211.0
2023-09-13 09:50:00,266.78,267.27,266.07,266.07,13281.0,262.803,263.2857,262.1036,262.1036,13281.0
2023-09-13 10:00:00,266.08,266.32,265.53,266.13,16818.0,262.1135,262.3499,261.5717,262.1627,16818.0
2023-09-13 10:10:00,266.3,266.43,265.53,265.55,20083.0,262.3302,262.4583,261.5717,261.5914,20083.0
2023-09-13 10:20:00,265.65,267.12,265.46,267.09,16771.0,261.6899,263.138,261.5027,263.1084,16771.0
2023-09-13 10:30:00,267.19,268.13,267.19,267.81,13806.0,263.2069,264.1329,263.2069,263.8177,13806.0
2023-09-13 10:40:00,267.88,268.0,267.49,267.56,5209.0,263.8866,264.0049,263.5025,263.5714,5209.0
2023-09-13 10:50:00,267.64,267.92,267.6,267.91,4675.0,263.6502,263.926,263.6108,263.9162,4675.0
2023-09-13 11:00:00,268.05,268.3,267.86,268.3,5077.0,264.0541,264.3004,263.8669,264.3004,5077.0
2023-09-13 11:10:00,268.3,268.36,268.03,268.03,5360.0,264.3004,264.3595,264.0344,264.0344,5360.0
2023-09-13 11:20:00,267.95,268.52,267.92,268.33,5146.0,263.9556,264.5171,263.926,264.3299,5146.0
2023-09-13 11:30:00,268.28,268.51,268.17,268.35,5857.0,264.2807,264.5072,264.1723,264.3496,5857.0
2023-09-13 11:40:00,268.34,268.75,268.24,268.74,7564.0,264.3398,264.7437,264.2413,264.7338,7564.0
2023-09-13 11:50:00,268.73,268.73,268.12,268.51,4871.0,264.724,264.724,264.1231,264.5072,4871.0
2023-09-13 12:00:00,268.51,268.64,268.3,268.53,4670.0,264.5072,264.6353,264.3004,264.527,4670.0
2023-09-13 12:10:00,268.52,268.86,268.34,268.85,5302.0,264.5171,264.852,264.3398,264.8422,5302.0
2023-09-13 12:20:00,268.81,269.03,268.75,269.03,4303.0,264.8028,265.0195,264.7437,265.0195,4303.0
2023-09-13 12:30:00,269.05,269.23,268.93,269.2,7460.0,265.0392,265.2165,264.921,265.187,7460.0
2023-09-13 12:40:00,269.06,269.15,268.88,269.03,4010.0,265.0491,265.1377,264.8717,265.0195,4010.0
2023-09-13 12:50:00,268.95,269.23,268.88,269.02,4428.0,264.9407,265.2165,264.8717,265.0096,4428.0
2023-09-13 13:00:00,269.01,269.16,269.0,269.02,5675.0,264.9998,265.1476,264.9899,265.0096,5675.0
2023-09-13 13:10:00,269.05,269.18,268.93,268.94,4986.0,265.0392,265.1673,264.921,264.9308,4986.0
2023-09-13 13:20:00,268.91,269.1,268.89,268.89,4122.0,264.9013,265.0885,264.8816,264.8816,4122.0
2023-09-13 13:30:00,268.9,269.16,268.65,268.75,8270.0,264.8914,265.1476,264.6452,264.7437,8270.0
2023-09-13 13:40:00,268.76,268.82,268.55,268.56,5992.0,264.7535,264.8126,264.5467,264.5565,5992.0
2023-09-13 13:50:00,268.55,268.78,268.44,268.62,7416.0,264.5467,264.7732,264.4383,264.6156,7416.0
2023-09-13 14:00:00,268.68,269.08,268.67,268.74,8160.0,264.6747,265.0688,264.6649,264.7338,8160.0
2023-09-13 14:10:00,268.76,268.79,268.26,268.33,4798.0,264.7535,264.7831,264.261,264.3299,4798.0
2023-09-13 14:20:00,268.33,268.54,268.32,268.54,4127.0,264.3299,264.5368,264.3201,264.5368,4127.0
2023-09-13 14:30:00,268.45,268.51,268.21,268.45,5399.0,264.4481,264.5072,264.2117,264.4481,5399.0
2023-09-13 14:40:00,268.47,268.61,268.4,268.44,7396.0,264.4678,264.6058,264.3989,264.4383,7396.0
2023-09-13 14:50:00,268.4,268.41,268.03,268.32,8522.0,264.3989,264.4087,264.0344,264.3201,8522.0
2023-09-13 15:00:00,268.2,268.37,267.99,268.25,12122.0,264.2019,264.3693,263.995,264.2511,12122.0
2023-09-13 15:10:00,268.23,268.58,268.11,268.12,9512.0,264.2314,264.5762,264.1132,264.1231,9512.0
2023-09-13 15:20:00,268.11,268.12,267.73,267.99,11020.0,264.1132,264.1231,263.7389,263.995,11020.0
2023-09-13 15:30:00,268.0,268.38,267.95,268.33,10705.0,264.0049,264.3792,263.9556,264.3299,10705.0
2023-09-13 15:40:00,268.36,268.42,268.15,268.15,13446.0,264.3595,264.4186,264.1526,264.1526,13446.0
2023-09-13 15:50:00,268.02,269.04,267.86,268.53,68679.0,264.0246,265.0293,263.8669,264.527,68679.0
2023-09-14 09:30:00,269.46,270.1,267.98,268.0,22769.0,265.4431,266.0735,263.9852,264.0049,22769.0
2023-09-14 09:40:00,268.34,268.47,267.11,267.16,7954.0,264.3398,264.4678,263.1281,263.1774,7954.0
2023-09-14 09:50:00,267.11,267.69,266.51,267.66,17175.0,263.1281,263.6995,262.5371,263.6699,17175.0
2023-09-14 10:00:00,267.67,267.72,267.05,267.36,12775.0,263.6798,263.729,263.069,263.3744,12775.0
2023-09-14 10:10:00,267.3,267.6,267.25,267.5,15066.0,263.3153,263.6108,263.266,263.5123,15066.0
2023-09-14 10:20:00,267.45,268.04,267.45,268.04,10432.0,263.4631,264.0443,263.4631,264.0443,10432.0
2023-09-14 10:30:00,268.05,268.67,267.91,267.91,8939.0,264.0541,264.6649,263.9162,263.9162,8939.0
2023-09-14 10:40:00,267.95,268.1,267.76,268.1,5493.0,263.9556,264.1034,263.7684,264.1034,5493.0
2023-09-14 10:50:00,268.03,268.09,267.84,267.88,3452.0,264.0344,264.0935,263.8472,263.8866,3452.0
2023-09-14 11:00:00,267.9,268.47,267.9,268.19,8772.0,263.9063,264.4678,263.9063,264.192,8772.0
2023-09-14 11:10:00,268.05,268.25,267.81,267.95,5422.0,264.0541,264.2511,263.8177,263.9556,5422.0
2023-09-14 11:20:00,268.01,268.05,267.59,267.65,6354.0,264.0147,264.0541,263.601,263.6601,6354.0
2023-09-14 11:30:00,267.81,267.92,267.32,267.35,4100.0,263.8177,263.926,263.335,263.3645,4100.0
2023-09-14 11:40:00,267.28,267.65,267.0,267.65,8209.0,263.2956,263.6601,263.0198,263.6601,8209.0
2023-09-14 11:50:00,267.61,267.81,267.5,267.51,5627.0,263.6207,263.8177,263.5123,263.5222,5627.0
2023-09-14 12:00:00,267.63,267.77,267.5,267.77,4738.0,263.6404,263.7783,263.5123,263.7783,4738.0
2023-09-14 12:10:00,267.75,268.59,267.75,268.44,5914.0,263.7586,264.5861,263.7586,264.4383,5914.0
2023-09-14 12:20:00,268.3,268.38,268.21,268.32,4041.0,264.3004,264.3792,264.2117,264.3201,4041.0
2023-09-14 12:30:00,268.37,268.71,268.31,268.41,5555.0,264.3693,264.7043,264.3102,264.4087,5555.0
2023-09-14 12:40:00,268.45,268.55,268.09,268.09,6548.0,264.4481,264.5467,264.0935,264.0935,6548.0
2023-09-14 12:50:00,268.16,268.16,267.95,268.11,5161.0,264.1625,264.1625,263.9556,264.1132,5161.0
2023-09-14 13:00:00,268.07,268.39,268.06,268.38,5750.0,264.0738,264.389,264.064,264.3792,5750.0
2023-09-14 13:10:00,268.38,268.65,268.3,268.55,3928.0,264.3792,264.6452,264.3004,264.5467,3928.0
2023-09-14 13:20:00,268.55,268.64,268.0,268.34,12641.0,264.5467,264.6353,264.0049,264.3398,12641.0
2023-09-14 13:30:00,268.42,268.74,268.37,268.48,9230.0,264.4186,264.7338,264.3693,264.4777,9230.0
2023-09-14 13:40:00,268.4,268.59,268.33,268.43,9034.0,264.3989,264.5861,264.3299,264.4284,9034.0
2023-09-14 13:50:00,268.38,268.39,268.03,268.22,8171.0,264.3792,264.389,264.0344,264.2216,8171.0
2023-09-14 14:00:00,268.21,268.46,268.18,268.43,8589.0,264.2117,264.458,264.1822,264.4284,8589.0
2023-09-14 14:10:00,268.43,268.85,268.36,268.76,10204.0,264.4284,264.8422,264.3595,264.7535,10204.0
2023-09-14 14:20:00,268.76,268.99,268.51,268.55,7727.0,264.7535,264.9801,264.5072,264.5467,7727.0
2023-09-14 14:30:00,268.55,268.81,268.55,268.65,10544.0,264.5467,264.8028,264.5467,264.6452,10544.0
2023-09-14 14:40:00,268.72,268.79,268.6,268.67,9953.0,264.7141,264.7831,264.5959,264.6649,9953.0
2023-09-14 14:50:00,268.71,268.98,268.53,268.93,10608.0,264.7043,264.9702,264.527,264.921,10608.0
2023-09-14 15:00:00,268.93,269.11,268.89,269.02,12841.0,264.921,265.0983,264.8816,265.0096,12841.0
2023-09-14 15:10:00,268.97,269.06,268.55,268.56,10303.0,264.9604,265.0491,264.5467,264.5565,10303.0
2023-09-14 15:20:00,268.53,268.69,268.38,268.49,14300.0,264.527,264.6846,264.3792,264.4875,14300.0
2023-09-14 15:30:00,268.43,268.79,268.43,268.53,25464.0,264.4284,264.7831,264.4284,264.527,25464.0
2023-09-14 15:40:00,268.57,268.77,267.89,267.89,31545.0,264.5664,264.7634,263.8965,263.8965,31545.0
2023-09-14 15:50:00,267.92,268.12,267.67,268.12,89945.0,263.926,264.1231,263.6798,264.1231,89945.0
2023-09-15 09:30:00,267.9,267.9,266.2,266.2,495025.0,263.9063,263.9063,262.2317,262.2317,495025.0
2023-09-15 09:40:00,265.95,266.3,265.43,265.98,12233.0,261.9854,262.3302,261.4732,262.015,12233.0
2023-09-15 09:50:00,265.98,266.24,264.69,264.74,14659.0,262.015,262.2711,260.7442,260.7935,14659.0
2023-09-15 10:00:00,264.84,264.96,263.04,263.81,65812.0,260.892,261.0102,259.1188,259.8773,65812.0
2023-09-15 10:10:00,263.9,264.98,263.9,264.79,46849.0,259.966,261.0299,259.966,260.8427,46849.0
2023-09-15 10:20:00,264.68,265.19,263.71,263.87,27999.0,260.7343,261.2367,259.7788,259.9364,27999.0
2023-09-15 10:30:00,263.74,264.18,263.47,263.56,11709.0,259.8084,260.2418,259.5424,259.631,11709.0
2023-09-15 10:40:00,263.64,263.81,262.85,263.24,9304.0,259.7098,259.8773,258.9316,259.3158,9304.0
2023-09-15 10:50:00,263.06,263.06,262.25,262.25,58618.0,259.1385,259.1385,258.3406,258.3406,58618.0
2023-09-15 11:00:00,262.32,262.4,261.6,261.91,13610.0,258.4095,258.4883,257.7003,258.0056,13610.0
2023-09-15 11:10:00,262.06,262.1,261.75,261.92,7904.0,258.1534,258.1928,257.848,258.0155,7904.0
2023-09-15 11:20:00,261.93,262.03,261.32,261.66,12905.0,258.0253,258.1238,257.4244,257.7594,12905.0
2023-09-15 11:30:00,261.44,262.16,261.44,261.84,4916.0,257.5426,258.2519,257.5426,257.9367,4916.0
2023-09-15 11:40:00,261.77,261.9,261.12,261.41,18580.0,257.8677,257.9958,257.2274,257.5131,18580.0
2023-09-15 11:50:00,261.5,262.0,261.34,261.72,16107.0,257.6017,258.0943,257.4441,257.8185,16107.0
2023-09-15 12:00:00,261.65,261.87,261.53,261.67,5192.0,257.7495,257.9662,257.6313,257.7692,5192.0
2023-09-15 12:10:00,261.72,262.18,261.61,262.05,6304.0,257.8185,258.2716,257.7101,258.1436,6304.0
2023-09-15 12:20:00,262.04,262.19,261.57,261.64,7004.0,258.1337,258.2815,257.6707,257.7397,7004.0
2023-09-15 12:30:00,261.69,261.69,261.21,261.25,7911.0,257.7889,257.7889,257.3161,257.3555,7911.0
2023-09-15 12:40:00,261.19,261.36,260.9,260.94,20822.0,257.2964,257.4638,257.0107,257.0501,20822.0
2023-09-15 12:50:00,260.94,261.62,260.94,261.45,15339.0,257.0501,257.72,257.0501,257.5525,15339.0
2023-09-15 13:00:00,261.46,261.62,261.2,261.47,5565.0,257.5623,257.72,257.3062,257.5722,5565.0
2023-09-15 13:10:00,261.47,261.49,261.2,261.21,8903.0,257.5722,257.5919,257.3062,257.3161,8903.0
2023-09-15 13:20:00,261.32,261.33,260.99,261.02,5457.0,257.4244,257.4343,257.0994,257.1289,5457.0
2023-09-15 13:30:00,260.95,261.16,260.74,261.13,19575.0,257.0599,257.2668,256.8531,257.2373,19575.0
2023-09-15 13:40:00,261.13,261.61,260.79,261.61,16172.0,257.2373,257.7101,256.9023,257.7101,16172.0
2023-09-15 13:50:00,261.61,261.64,261.24,261.53,11876.0,257.7101,257.7397,257.3456,257.6313,11876.0
2023-09-15 14:00:00,261.51,261.59,261.03,261.09,10716.0,257.6116,257.6904,257.1388,257.1979,10716.0
2023-09-15 14:10:00,261.04,261.21,260.79,260.87,7545.0,257.1486,257.3161,256.9023,256.9811,7545.0
2023-09-15 14:20:00,261.04,261.19,260.97,261.06,10755.0,257.1486,257.2964,257.0797,257.1683,10755.0
2023-09-15 14:30:00,261.13,261.31,260.94,261.29,7341.0,257.2373,257.4146,257.0501,257.3949,7341.0
2023-09-15 14:40:00,261.22,261.58,261.22,261.41,5036.0,257.3259,257.6806,257.3259,257.5131,5036.0
2023-09-15 14:50:00,261.4,261.77,261.28,261.73,24774.0,257.5032,257.8677,257.385,257.8283,24774.0
2023-09-15 15:00:00,261.7,261.83,261.55,261.63,18521.0,257.7988,257.9268,257.651,257.7298,18521.0
2023-09-15 15:10:00,261.67,261.74,261.36,261.47,24101.0,257.7692,257.8382,257.4638,257.5722,24101.0
2023-09-15 15:20:00,261.43,261.86,260.99,261.74,21469.0,257.5328,257.9564,257.0994,257.8382,21469.0
2023-09-15 15:30:00,261.72,262.06,261.55,261.61,23297.0,257.8185,258.1534,257.651,257.7101,23297.0
2023-09-15 15:40:00,261.63,262.13,261.38,261.38,53109.0,257.7298,258.2224,257.4835,257.4835,53109.0
2023-09-15 15:50:00,261.48,261.74,260.91,261.71,162118.0,257.582,257.8382,257.0205,257.8086,162118.0
2023-09-18 09:30:00,261.18,261.54,260.41,261.32,21709.0,257.2865,257.6412,256.528,257.4244,21709.0
2023-09-18 09:40:00,261.32,261.52,260.16,260.83,17383.0,257.4244,257.6215,256.2817,256.9417,17383.0
2023-09-18 09:50:00,260.69,261.29,260.67,261.11,6839.0,256.8038,257.3949,256.7841,257.2176,6839.0
2023-09-18 10:00:00,261.17,261.46,260.89,261.05,12493.0,257.2767,257.5623,257.0008,257.1585,12493.0
2023-09-18 10:10:00,260.98,261.11,260.59,260.6,8384.0,257.0895,257.2176,256.7053,256.7152,8384.0
2023-09-18 10:20:00,260.63,260.63,260.27,260.3,12296.0,256.7447,256.7447,256.3901,256.4196,12296.0
2023-09-18 10:30:00,260.41,261.27,260.37,260.75,19593.0,256.528,257.3752,256.4886,256.8629,19593.0
2023-09-18 10:40:00,260.71,260.73,259.84,260.31,13070.0,256.8235,256.8432,255.9665,256.4295,13070.0
2023-09-18 10:50:00,260.31,260.62,260.28,260.3,5450.0,256.4295,256.7349,256.3999,256.4196,5450.0
2023-09-18 11:00:00,260.3,260.46,260.12,260.34,8986.0,256.4196,256.5773,256.2423,256.459,8986.0
2023-09-18 11:10:00,260.34,260.34,260.05,260.08,3838.0,256.459,256.459,256.1734,256.2029,3838.0
2023-09-18 11:20:00,260.06,260.07,259.71,259.87,10220.0,256.1832,256.1931,255.8384,255.996,10220.0
2023-09-18 11:30:00,259.87,260.06,259.74,260.02,7456.0,255.996,256.1832,255.868,256.1438,7456.0
2023-09-18 11:40:00,260.07,260.44,260.0,260.38,8708.0,256.1931,256.5576,256.1241,256.4984,8708.0
2023-09-18 11:50:00,260.37,260.4,260.24,260.31,1914.0,256.4886,256.5181,256.3605,256.4295,1914.0
2023-09-18 12:00:00,260.4,260.43,260.06,260.06,5767.0,256.5181,256.5477,256.1832,256.1832,5767.0
2023-09-18 12:10:00,260.13,260.18,260.0,260.13,3343.0,256.2522,256.3014,256.1241,256.2522,3343.0
2023-09-18 12:20:00,260.03,260.17,260.0,260.12,4231.0,256.1537,256.2916,256.1241,256.2423,4231.0
2023-09-18 12:30:00,260.19,260.68,260.13,260.57,5077.0,256.3113,256.794,256.2522,256.6856,5077.0
2023-09-18 12:40:00,260.61,260.61,260.29,260.58,3167.0,256.725,256.725,256.4098,256.6955,3167.0
2023-09-18 12:50:00,260.57,260.57,260.26,260.26,3827.0,256.6856,256.6856,256.3802,256.3802,3827.0
2023-09-18 13:00:00,260.3,260.84,260.25,260.54,12540.0,256.4196,256.9516,256.3704,256.6561,12540.0
2023-09-18 13:10:00,260.6,260.6,259.86,259.99,7726.0,256.7152,256.7152,255.9862,256.1143,7726.0
2023-09-18 13:20:00,260.04,260.4,260.03,260.4,4154.0,256.1635,256.5181,256.1537,256.5181,4154.0
2023-09-18 13:30:00,260.42,261.04,260.42,260.79,7371.0,256.5378,257.1486,256.5378,256.9023,7371.0
2023-09-18 13:40:00,260.75,260.79,260.63,260.78,3140.0,256.8629,256.9023,256.7447,256.8925,3140.0
2023-09-18 13:50:00,260.75,260.79,260.53,260.58,5126.0,256.8629,256.9023,256.6462,256.6955,5126.0
2023-09-18 14:00:00,260.59,260.72,260.42,260.42,5983.0,256.7053,256.8334,256.5378,256.5378,5983.0
2023-09-18 14:10:00,260.46,260.47,259.92,259.92,9319.0,256.5773,256.5871,256.0453,256.0453,9319.0
2023-09-18 14:20:00,260.0,260.08,259.63,259.63,5437.0,256.1241,256.2029,255.7596,255.7596,5437.0
2023-09-18 14:30:00,259.68,259.75,259.48,259.57,7061.0,255.8089,255.8778,255.6119,255.7005,7061.0
2023-09-18 14:40:00,259.54,259.77,259.42,259.55,7203.0,255.671,255.8975,255.5528,255.6808,7203.0
2023-09-18 14:50:00,259.53,259.65,259.2,259.4,8580.0,255.6611,255.7793,255.336,255.5331,8580.0
2023-09-18 15:00:00,259.35,259.52,259.27,259.4,3449.0,255.4838,255.6513,255.405,255.5331,3449.0
2023-09-18 15:10:00,259.36,259.47,259.28,259.4,7071.0,255.4937,255.602,255.4148,255.5331,7071.0
2023-09-18 15:20:00,259.38,259.45,259.2,259.25,12054.0,255.5134,255.5823,255.336,255.3853,12054.0
2023-09-18 15:30:00,259.2,259.44,259.19,259.34,10761.0,255.336,255.5725,255.3262,255.4739,10761.0
2023-09-18 15:40:00,259.3,259.84,259.3,259.71,20704.0,255.4345,255.9665,255.4345,255.8384,20704.0
2023-09-18 15:50:00,259.68,260.43,259.65,259.95,154447.0,255.8089,256.5477,255.7793,256.0749,154447.0
2023-09-19 09:30:00,259.02,259.02,257.5,258.74,20257.0,255.1587,255.1587,253.6614,254.8829,20257.0
2023-09-19 09:40:00,258.7,259.12,258.4,258.51,12386.0,254.8435,255.2572,254.548,254.6563,12386.0
2023-09-19 09:50:00,258.44,258.44,257.96,257.97,14602.0,254.5874,254.5874,254.1145,254.1244,14602.0
2023-09-19 10:00:00,258.3,258.34,257.77,258.14,15337.0,254.4495,254.4889,253.9274,254.2918,15337.0
2023-09-19 10:10:00,258.29,258.71,258.1,258.4,18419.0,254.4396,254.8533,254.2524,254.548,18419.0
2023-09-19 10:20:00,258.35,258.7,258.32,258.54,4809.0,254.4987,254.8435,254.4692,254.6859,4809.0
2023-09-19 10:30:00,258.63,258.82,258.4,258.4,8467.0,254.7745,254.9617,254.548,254.548,8467.0
2023-09-19 10:40:00,258.42,258.97,258.41,258.63,8670.0,254.5677,255.1095,254.5578,254.7745,8670.0
2023-09-19 10:50:00,258.66,259.09,258.54,258.73,8125.0,254.8041,255.2277,254.6859,254.873,8125.0
2023-09-19 11:00:00,258.72,259.53,258.68,259.38,6850.0,254.8632,255.6611,254.8238,255.5134,6850.0
2023-09-19 11:10:00,259.44,259.75,259.29,259.54,11970.0,255.5725,255.8778,255.4247,255.671,11970.0
2023-09-19 11:20:00,259.65,260.22,259.53,260.15,10654.0,255.7793,256.3408,255.6611,256.2719,10654.0
2023-09-19 11:30:00,259.98,260.11,259.42,259.42,6324.0,256.1044,256.2325,255.5528,255.5528,6324.0
2023-09-19 11:40:00,259.57,259.58,258.81,258.98,7959.0,255.7005,255.7104,254.9519,255.1193,7959.0
2023-09-19 11:50:00,258.88,259.1,258.71,258.89,5714.0,255.0208,255.2375,254.8533,255.0307,5714.0
2023-09-19 12:00:00,258.74,259.07,258.65,258.68,10753.0,254.8829,255.208,254.7942,254.8238,10753.0
2023-09-19 12:10:00,258.7,259.1,258.61,258.66,6481.0,254.8435,255.2375,254.7548,254.8041,6481.0
2023-09-19 12:20:00,258.44,258.59,258.22,258.31,4580.0,254.5874,254.7351,254.3706,254.4593,4580.0
2023-09-19 12:30:00,258.24,258.27,258.0,258.03,2088.0,254.3903,254.4199,254.1539,254.1835,2088.0
2023-09-19 12:40:00,258.11,258.11,257.68,257.8,4504.0,254.2623,254.2623,253.8387,253.9569,4504.0
2023-09-19 12:50:00,257.71,258.14,257.71,258.13,4597.0,253.8682,254.2918,253.8682,254.282,4597.0
2023-09-19 13:00:00,258.06,258.36,257.96,258.2,7089.0,254.213,254.5086,254.1145,254.3509,7089.0
2023-09-19 13:10:00,258.11,258.36,258.05,258.31,5272.0,254.2623,254.5086,254.2032,254.4593,5272.0
2023-09-19 13:20:00,258.25,258.63,258.25,258.63,7336.0,254.4002,254.7745,254.4002,254.7745,7336.0
2023-09-19 13:30:00,258.68,259.03,258.68,258.76,7863.0,254.8238,255.1686,254.8238,254.9026,7863.0
2023-09-19 13:40:00,258.83,259.73,258.81,259.7,8671.0,254.9716,255.8581,254.9519,255.8286,8671.0
2023-09-19 13:50:00,259.62,259.93,259.36,259.37,10749.0,255.7498,256.0552,255.4937,255.5035,10749.0
2023-09-19 14:00:00,259.35,259.8,259.34,259.62,8294.0,255.4838,255.9271,255.4739,255.7498,8294.0
2023-09-19 14:10:00,259.63,259.71,259.25,259.34,6032.0,255.7596,255.8384,255.3853,255.4739,6032.0
2023-09-19 14:20:00,259.29,259.52,259.27,259.45,4526.0,255.4247,255.6513,255.405,255.5823,4526.0
2023-09-19 14:30:00,259.39,260.38,259.39,260.35,6024.0,255.5232,256.4984,255.5232,256.4689,6024.0
2023-09-19 14:40:00,260.32,260.34,260.0,260.05,8254.0,256.4393,256.459,256.1241,256.1734,8254.0
2023-09-19 14:50:00,260.03,260.11,259.83,259.91,7185.0,256.1537,256.2325,255.9566,256.0355,7185.0
2023-09-19 15:00:00,259.8,259.82,259.66,259.72,5968.0,255.9271,255.9468,255.7892,255.8483,5968.0
2023-09-19 15:10:00,259.74,260.02,259.68,259.99,4651.0,255.868,256.1438,255.8089,256.1143,4651.0
2023-09-19 15:20:00,259.97,260.49,259.96,260.44,3823.0,256.0946,256.6068,256.0847,256.5576,3823.0
2023-09-19 15:30:00,260.5,260.5,260.09,260.45,22342.0,256.6167,256.6167,256.2128,256.5674,22342.0
2023-09-19 15:40:00,260.44,261.27,260.44,261.11,28704.0,256.5576,257.3752,256.5576,257.2176,28704.0
2023-09-19 15:50:00,261.13,261.6,260.79,261.54,131172.0,257.2373,257.7003,256.9023,257.6412,131172.0
2023-09-20 09:30:00,263.08,264.31,262.79,262.98,23702.0,259.1582,260.3699,258.8725,259.0597,23702.0
2023-09-20 09:40:00,263.3,263.3,262.05,262.62,3048.0,259.3749,259.3749,258.1436,258.7051,3048.0
2023-09-20 09:50:00,263.06,263.95,262.87,263.75,14479.0,259.1385,260.0152,258.9513,259.8182,14479.0
2023-09-20 10:00:00,263.65,264.17,263.21,263.21,14083.0,259.7197,260.2319,259.2863,259.2863,14083.0
2023-09-20 10:10:00,263.23,263.49,263.17,263.48,4868.0,259.306,259.5621,259.2469,259.5522,4868.0
2023-09-20 10:20:00,263.49,263.63,263.4,263.55,11682.0,259.5621,259.7,259.4734,259.6212,11682.0
2023-09-20 10:30:00,263.55,263.95,263.45,263.6,13826.0,259.6212,260.0152,259.5227,259.6704,13826.0
2023-09-20 10:40:00,263.59,263.67,263.2,263.2,5429.0,259.6606,259.7394,259.2764,259.2764,5429.0
2023-09-20 10:50:00,263.12,263.21,262.78,263.0,4919.0,259.1976,259.2863,258.8627,259.0794,4919.0
2023-09-20 11:00:00,262.91,263.09,262.32,262.43,3871.0,258.9907,259.168,258.4095,258.5179,3871.0
2023-09-20 11:10:00,262.48,262.75,262.41,262.57,3842.0,258.5671,258.8331,258.4982,258.6558,3842.0
2023-09-20 11:20:00,262.5,262.65,262.31,262.64,7759.0,258.5868,258.7346,258.3997,258.7248,7759.0
2023-09-20 11:30:00,262.64,263.1,262.64,262.91,6702.0,258.7248,259.1779,258.7248,258.9907,6702.0
2023-09-20 11:40:00,262.87,262.96,262.68,262.9,4360.0,258.9513,259.04,258.7642,258.9809,4360.0
2023-09-20 11:50:00,262.9,263.17,262.55,263.13,6550.0,258.9809,259.2469,258.6361,259.2075,6550.0
2023-09-20 12:00:00,263.17,263.21,263.04,263.13,5959.0,259.2469,259.2863,259.1188,259.2075,5959.0
2023-09-20 12:10:00,263.14,263.46,263.14,263.44,8894.0,259.2173,259.5325,259.2173,259.5128,8894.0
2023-09-20 12:20:00,263.39,263.47,263.17,263.38,6039.0,259.4636,259.5424,259.2469,259.4537,6039.0
2023-09-20 12:30:00,263.39,263.58,263.28,263.53,2850.0,259.4636,259.6507,259.3552,259.6015,2850.0
2023-09-20 12:40:00,263.48,263.7,263.43,263.62,7546.0,259.5522,259.769,259.503,259.6901,7546.0
2023-09-20 12:50:00,263.66,263.93,263.6,263.93,9940.0,259.7295,259.9955,259.6704,259.9955,9940.0
2023-09-20 13:00:00,263.94,263.94,263.6,263.62,13394.0,260.0054,260.0054,259.6704,259.6901,13394.0
2023-09-20 13:10:00,263.5,263.98,263.5,263.94,8287.0,259.5719,260.0448,259.5719,260.0054,8287.0
2023-09-20 13:20:00,263.94,264.07,263.34,263.34,6750.0,260.0054,260.1334,259.4143,259.4143,6750.0
2023-09-20 13:30:00,263.38,263.38,262.82,262.9,5174.0,259.4537,259.4537,258.9021,258.9809,5174.0
2023-09-20 13:40:00,262.82,262.82,262.08,262.08,6841.0,258.9021,258.9021,258.1731,258.1731,6841.0
2023-09-20 13:50:00,262.05,262.36,261.94,262.19,6225.0,258.1436,258.4489,258.0352,258.2815,6225.0
2023-09-20 14:00:00,262.16,262.16,260.8,261.32,16124.0,258.2519,258.2519,256.9122,257.4244,16124.0
2023-09-20 14:10:00,261.32,261.53,261.2,261.53,5543.0,257.4244,257.6313,257.3062,257.6313,5543.0
2023-09-20 14:20:00,261.53,261.98,261.41,261.74,4951.0,257.6313,258.0746,257.5131,257.8382,4951.0
2023-09-20 14:30:00,261.42,262.16,261.42,261.77,8222.0,257.5229,258.2519,257.5229,257.8677,8222.0
2023-09-20 14:40:00,261.56,261.8,260.98,260.98,4782.0,257.6609,257.8973,257.0895,257.0895,4782.0
2023-09-20 14:50:00,260.89,260.98,260.53,260.71,6656.0,257.0008,257.0895,256.6462,256.8235,6656.0
2023-09-20 15:00:00,260.47,260.72,260.08,260.31,12152.0,256.5871,256.8334,256.2029,256.4295,12152.0
2023-09-20 15:10:00,260.15,260.27,259.57,259.64,5768.0,256.2719,256.3901,255.7005,255.7695,5768.0
2023-09-20 15:20:00,259.59,260.09,259.59,260.03,9593.0,255.7202,256.2128,255.7202,256.1537,9593.0
2023-09-20 15:30:00,259.96,260.03,259.62,259.74,27331.0,256.0847,256.1537,255.7498,255.868,27331.0
2023-09-20 15:40:00,259.73,260.08,259.72,259.98,15237.0,255.8581,256.2029,255.8483,256.1044,15237.0
2023-09-20 15:50:00,259.74,260.25,259.68,259.82,58651.0,255.868,256.3704,255.8089,255.9468,58651.0
2023-09-21 09:30:00,257.96,258.14,256.77,256.77,15678.0,254.1145,254.2918,252.9423,252.9423,15678.0
2023-09-21 09:40:00,256.55,256.6,255.37,255.76,7423.0,252.7255,252.7748,251.5631,251.9473,7423.0
2023-09-21 09:50:00,255.98,256.49,255.43,255.44,6542.0,252.164,252.6664,251.6222,251.6321,6542.0
2023-09-21 10:00:00,255.44,256.0,255.43,255.75,5402.0,251.6321,252.1837,251.6222,251.9375,5402.0
2023-09-21 10:10:00,255.85,256.17,255.6,255.95,7733.0,252.036,252.3512,251.7897,252.1345,7733.0
2023-09-21 10:20:00,255.94,256.06,255.4,255.67,11572.0,252.1246,252.2428,251.5927,251.8587,11572.0
2023-09-21 10:30:00,255.6,256.64,255.42,256.63,18034.0,251.7897,252.8142,251.6124,252.8043,18034.0
2023-09-21 10:40:00,256.79,257.14,256.62,256.9,19677.0,252.962,253.3067,252.7945,253.0703,19677.0
2023-09-21 10:50:00,256.9,257.53,256.6,257.46,27667.0,253.0703,253.6909,252.7748,253.622,27667.0
2023-09-21 11:00:00,257.54,257.56,256.97,257.0,16986.0,253.7008,253.7205,253.1393,253.1688,16986.0
2023-09-21 11:10:00,257.09,257.43,256.8,257.31,19126.0,253.2575,253.5924,252.9718,253.4742,19126.0
2023-09-21 11:20:00,257.4,257.69,257.25,257.41,7133.0,253.5629,253.8485,253.4151,253.5727,7133.0
2023-09-21 11:30:00,257.43,257.83,257.43,257.61,5990.0,253.5924,253.9865,253.5924,253.7697,5990.0
2023-09-21 11:40:00,257.38,257.42,257.21,257.35,5240.0,253.5432,253.5826,253.3757,253.5136,5240.0
2023-09-21 11:50:00,257.31,257.45,256.75,256.75,6292.0,253.4742,253.6121,252.9226,252.9226,6292.0
2023-09-21 12:00:00,256.6,256.61,255.96,256.09,4040.0,252.7748,252.7846,252.1443,252.2724,4040.0
2023-09-21 12:10:00,255.95,255.96,255.59,255.74,4734.0,252.1345,252.1443,251.7799,251.9276,4734.0
2023-09-21 12:20:00,255.55,255.73,255.25,255.33,4540.0,251.7404,251.9178,251.4449,251.5237,4540.0
2023-09-21 12:30:00,255.36,255.41,255.0,255.05,5089.0,251.5533,251.6025,251.1986,251.2479,5089.0
2023-09-21 12:40:00,255.08,255.34,255.08,255.18,5140.0,251.2775,251.5336,251.2775,251.376,5140.0
2023-09-21 12:50:00,254.93,255.13,254.57,254.57,6434.0,251.1297,251.3267,250.7751,250.7751,6434.0
2023-09-21 13:00:00,254.65,255.2,254.53,255.2,6538.0,250.8539,251.3957,250.7357,251.3957,6538.0
2023-09-21 13:10:00,255.06,255.55,255.06,255.55,7581.0,251.2578,251.7404,251.2578,251.7404,7581.0
2023-09-21 13:20:00,255.65,255.92,255.53,255.67,3598.0,251.839,252.1049,251.7207,251.8587,3598.0
2023-09-21 13:30:00,255.7,255.79,255.63,255.63,4858.0,251.8882,251.9769,251.8193,251.8193,4858.0
2023-09-21 13:40:00,255.69,255.72,255.5,255.65,3236.0,251.8784,251.9079,251.6912,251.839,3236.0
2023-09-21 13:50:00,255.61,256.54,255.61,256.45,10555.0,251.7996,252.7157,251.7996,252.627,10555.0
2023-09-21 14:00:00,256.53,256.56,256.12,256.14,12058.0,252.7058,252.7354,252.302,252.3217,12058.0
2023-09-21 14:10:00,256.12,256.27,256.08,256.14,8141.0,252.302,252.4497,252.2625,252.3217,8141.0
2023-09-21 14:20:00,256.14,256.14,255.73,255.79,3373.0,252.3217,252.3217,251.9178,251.9769,3373.0
2023-09-21 14:30:00,255.71,255.86,255.47,255.66,6831.0,251.8981,252.0458,251.6616,251.8488,6831.0
2023-09-21 14:40:00,255.67,255.79,255.17,255.17,4674.0,251.8587,251.9769,251.3661,251.3661,4674.0
2023-09-21 14:50:00,255.14,255.4,255.09,255.09,4785.0,251.3366,251.5927,251.2873,251.2873,4785.0
2023-09-21 15:00:00,255.1,255.72,255.05,255.59,14933.0,251.2972,251.9079,251.2479,251.7799,14933.0
2023-09-21 15:10:00,255.59,255.69,255.11,255.16,9403.0,251.7799,251.8784,251.307,251.3563,9403.0
2023-09-21 15:20:00,255.1,255.46,255.1,255.17,13067.0,251.2972,251.6518,251.2972,251.3661,13067.0
2023-09-21 15:30:00,255.17,255.18,254.89,254.91,10121.0,251.3661,251.376,251.0903,251.11,10121.0
2023-09-21 15:40:00,254.87,255.29,254.71,254.89,24359.0,251.0706,251.4843,250.913,251.0903,24359.0
2023-09-21 15:50:00,254.89,254.97,254.24,254.31,78345.0,251.0903,251.1691,250.45,250.5189,78345.0
2023-09-22 09:30:00,255.19,255.97,254.57,255.44,23201.0,251.3858,252.1542,250.7751,251.6321,23201.0
2023-09-22 09:40:00,255.6,255.6,254.68,255.02,10847.0,251.7897,251.7897,250.8834,251.2183,10847.0
2023-09-22 09:50:00,254.95,255.04,254.14,254.84,18403.0,251.1494,251.2381,250.3515,251.041,18403.0
2023-09-22 10:00:00,254.84,254.91,254.43,254.81,7075.0,251.041,251.11,250.6371,251.0115,7075.0
2023-09-22 10:10:00,254.92,254.93,254.06,254.06,8860.0,251.1198,251.1297,250.2727,250.2727,8860.0
2023-09-22 10:20:00,254.22,254.3,253.84,254.06,18478.0,250.4303,250.5091,250.0559,250.2727,18478.0
2023-09-22 10:30:00,254.0,255.07,254.0,255.01,11696.0,250.2136,251.2676,250.2136,251.2085,11696.0
2023-09-22 10:40:00,254.99,255.14,254.6,254.83,9843.0,251.1888,251.3366,250.8046,251.0312,9843.0
2023-09-22 10:50:00,254.86,254.95,254.56,254.91,15643.0,251.0607,251.1494,250.7652,251.11,15643.0
2023-09-22 11:00:00,254.91,254.93,254.59,254.59,21302.0,251.11,251.1297,250.7948,250.7948,21302.0
2023-09-22 11:10:00,254.47,254.8,254.3,254.69,2519.0,250.6765,251.0016,250.5091,250.8933,2519.0
2023-09-22 11:20:00,254.72,255.17,254.72,255.17,5157.0,250.9228,251.3661,250.9228,251.3661,5157.0
2023-09-22 11:30:00,255.17,255.42,255.05,255.13,23663.0,251.3661,251.6124,251.2479,251.3267,23663.0
2023-09-22 11:40:00,255.13,255.15,254.74,255.12,5399.0,251.3267,251.3464,250.9425,251.3169,5399.0
2023-09-22 11:50:00,255.13,255.27,254.76,254.87,7800.0,251.3267,251.4646,250.9622,251.0706,7800.0
2023-09-22 12:00:00,254.77,254.9,254.62,254.62,2706.0,250.9721,251.1001,250.8243,250.8243,2706.0
2023-09-22 12:10:00,254.62,255.01,254.61,254.99,4618.0,250.8243,251.2085,250.8145,251.1888,4618.0
2023-09-22 12:20:00,254.92,254.99,254.77,254.85,5125.0,251.1198,251.1888,250.9721,251.0509,5125.0
2023-09-22 12:30:00,255.02,255.28,254.97,255.26,7801.0,251.2183,251.4745,251.1691,251.4548,7801.0
2023-09-22 12:40:00,255.3,255.3,255.04,255.2,13251.0,251.4942,251.4942,251.2381,251.3957,13251.0
2023-09-22 12:50:00,255.17,255.19,255.09,255.18,10383.0,251.3661,251.3858,251.2873,251.376,10383.0
2023-09-22 13:00:00,255.04,255.16,254.9,255.09,2785.0,251.2381,251.3563,251.1001,251.2873,2785.0
2023-09-22 13:10:00,255.0,255.06,254.8,254.87,5222.0,251.1986,251.2578,251.0016,251.0706,5222.0
2023-09-22 13:20:00,254.91,254.98,254.67,254.92,3223.0,251.11,251.1789,250.8736,251.1198,3223.0
2023-09-22 13:30:00,254.93,255.0,254.58,254.74,10260.0,251.1297,251.1986,250.7849,250.9425,10260.0
2023-09-22 13:40:00,254.83,254.83,254.6,254.63,3337.0,251.0312,251.0312,250.8046,250.8342,3337.0
2023-09-22 13:50:00,254.7,254.99,254.66,254.93,3497.0,250.9031,251.1888,250.8637,251.1297,3497.0
2023-09-22 14:00:00,255.12,255.12,254.67,254.67,3166.0,251.3169,251.3169,250.8736,250.8736,3166.0
2023-09-22 14:10:00,254.63,254.63,254.21,254.21,6627.0,250.8342,250.8342,250.4204,250.4204,6627.0
2023-09-22 14:20:00,254.22,254.27,254.0,254.0,8464.0,250.4303,250.4795,250.2136,250.2136,8464.0
2023-09-22 14:30:00,254.0,254.39,253.91,254.31,25609.0,250.2136,250.5977,250.1249,250.5189,25609.0
2023-09-22 14:40:00,254.36,254.36,253.77,253.79,10636.0,250.5682,250.5682,249.987,250.0067,10636.0
2023-09-22 14:50:00,253.95,254.1,253.69,253.82,9376.0,250.1643,250.3121,249.9082,250.0362,9376.0
2023-09-22 15:00:00,253.82,255.07,253.76,255.07,14847.0,250.0362,251.2676,249.9771,251.2676,14847.0
2023-09-22 15:10:00,255.09,255.09,254.81,254.95,8809.0,251.2873,251.2873,251.0115,251.1494,8809.0
2023-09-22 15:20:00,254.96,255.16,254.91,254.98,11090.0,251.1592,251.3563,251.11,251.1789,11090.0
2023-09-22 15:30:00,255.05,255.74,255.04,255.63,13974.0,251.2479,251.9276,251.2381,251.8193,13974.0
2023-09-22 15:40:00,255.55,255.64,254.1,254.11,29194.0,251.7404,251.8291,250.3121,250.3219,29194.0
2023-09-22 15:50:00,254.12,254.89,254.07,254.69,99924.0,250.3318,251.0903,250.2825,250.8933,99924.0
2023-09-25 09:30:00,253.72,255.67,252.35,255.06,26424.0,249.9377,251.8587,248.5882,251.2578,26424.0
2023-09-25 09:40:00,255.11,255.5,254.91,255.12,3924.0,251.307,251.6912,251.11,251.3169,3924.0
2023-09-25 09:50:00,254.99,255.22,254.88,254.94,4621.0,251.1888,251.4154,251.0804,251.1395,4621.0
2023-09-25 10:00:00,255.05,255.05,254.12,254.39,8129.0,251.2479,251.2479,250.3318,250.5977,8129.0
2023-09-25 10:10:00,254.52,254.73,254.27,254.34,3473.0,250.7258,250.9327,250.4795,250.5485,3473.0
2023-09-25 10:20:00,254.41,254.67,253.98,254.11,6145.0,250.6174,250.8736,250.1939,250.3219,6145.0
2023-09-25 10:30:00,254.09,254.36,253.85,254.24,3716.0,250.3022,250.5682,250.0658,250.45,3716.0
2023-09-25 10:40:00,254.23,254.52,254.13,254.51,3437.0,250.4401,250.7258,250.3416,250.716,3437.0
2023-09-25 10:50:00,254.46,254.46,254.19,254.21,4618.0,250.6667,250.6667,250.4007,250.4204,4618.0
2023-09-25 11:00:00,254.3,254.98,254.3,254.98,6032.0,250.5091,251.1789,250.5091,251.1789,6032.0
2023-09-25 11:10:00,254.98,255.31,254.85,255.31,5471.0,251.1789,251.504,251.0509,251.504,5471.0
2023-09-25 11:20:00,255.42,255.42,255.04,255.06,4384.0,251.6124,251.6124,251.2381,251.2578,4384.0
2023-09-25 11:30:00,255.11,255.94,255.11,255.78,7623.0,251.307,252.1246,251.307,251.967,7623.0
2023-09-25 11:40:00,255.68,257.04,255.67,256.92,7721.0,251.8685,253.2082,251.8587,253.09,7721.0
2023-09-25 11:50:00,256.92,256.99,256.05,256.16,10093.0,253.09,253.159,252.233,252.3414,10093.0
2023-09-25 12:00:00,256.06,256.19,255.71,255.92,6653.0,252.2428,252.3709,251.8981,252.1049,6653.0
2023-09-25 12:10:00,255.95,256.03,255.68,256.01,5635.0,252.1345,252.2133,251.8685,252.1936,5635.0
2023-09-25 12:20:00,256.05,256.19,255.83,255.84,5764.0,252.233,252.3709,252.0163,252.0261,5764.0
2023-09-25 12:30:00,255.9,256.05,255.76,255.76,3608.0,252.0852,252.233,251.9473,251.9473,3608.0
2023-09-25 12:40:00,255.71,255.79,255.45,255.6,7685.0,251.8981,251.9769,251.6419,251.7897,7685.0
2023-09-25 12:50:00,255.63,255.64,255.15,255.18,7308.0,251.8193,251.8291,251.3464,251.376,7308.0
2023-09-25 13:00:00,255.25,255.42,255.15,255.42,9234.0,251.4449,251.6124,251.3464,251.6124,9234.0
2023-09-25 13:10:00,255.42,255.73,255.28,255.58,8852.0,251.6124,251.9178,251.4745,251.77,8852.0
2023-09-25 13:20:00,255.63,255.66,255.08,255.17,10179.0,251.8193,251.8488,251.2775,251.3661,10179.0
2023-09-25 13:30:00,255.12,255.64,254.89,255.64,15605.0,251.3169,251.8291,251.0903,251.8291,15605.0
2023-09-25 13:40:00,255.63,255.71,255.51,255.58,12816.0,251.8193,251.8981,251.701,251.77,12816.0
2023-09-25 13:50:00,255.66,255.9,255.62,255.81,9530.0,251.8488,252.0852,251.8094,251.9966,9530.0
2023-09-25 14:00:00,255.8,255.9,255.68,255.8,12520.0,251.9867,252.0852,251.8685,251.9867,12520.0
2023-09-25 14:10:00,255.73,255.74,255.26,255.28,7148.0,251.9178,251.9276,251.4548,251.4745,7148.0
2023-09-25 14:20:00,255.34,255.54,255.2,255.39,9037.0,251.5336,251.7306,251.3957,251.5828,9037.0
2023-09-25 14:30:00,255.44,255.73,255.28,255.56,3488.0,251.6321,251.9178,251.4745,251.7503,3488.0
2023-09-25 14:40:00,255.6,255.71,255.46,255.64,3486.0,251.7897,251.8981,251.6518,251.8291,3486.0
2023-09-25 14:50:00,255.7,255.7,255.48,255.56,7689.0,251.8882,251.8882,251.6715,251.7503,7689.0
2023-09-25 15:00:00,255.59,255.6,255.13,255.18,5756.0,251.7799,251.7897,251.3267,251.376,5756.0
2023-09-25 15:10:00,255.26,255.85,255.18,255.68,8369.0,251.4548,252.036,251.376,251.8685,8369.0
2023-09-25 15:20:00,255.69,255.95,255.61,255.84,17731.0,251.8784,252.1345,251.7996,252.0261,17731.0
2023-09-25 15:30:00,255.8,255.96,255.56,255.7,13228.0,251.9867,252.1443,251.7503,251.8882,13228.0
2023-09-25 15:40:00,255.67,255.81,255.57,255.78,16988.0,251.8587,251.9966,251.7601,251.967,16988.0
2023-09-25 15:50:00,255.73,256.34,255.59,256.23,77242.0,251.9178,252.5187,251.7799,252.4103,77242.0
2023-09-26 09:30:00,254.98,256.88,254.31,256.81,23725.0,251.1789,253.0506,250.5189,252.9817,23725.0
2023-09-26 09:40:00,256.8,256.92,256.02,256.09,19353.0,252.9718,253.09,252.2034,252.2724,19353.0
2023-09-26 09:50:00,255.96,256.26,255.43,255.77,8856.0,252.1443,252.4399,251.6222,251.9572,8856.0
2023-09-26 10:00:00,255.81,255.9,254.79,254.8,8640.0,251.9966,252.0852,250.9918,251.0016,8640.0
2023-09-26 10:10:00,254.74,254.74,253.79,253.84,6370.0,250.9425,250.9425,250.0067,250.0559,6370.0
2023-09-26 10:20:00,253.81,255.01,253.76,255.01,14007.0,250.0264,251.2085,249.9771,251.2085,14007.0
2023-09-26 10:30:00,254.79,255.02,254.78,254.91,6260.0,250.9918,251.2183,250.9819,251.11,6260.0
2023-09-26 10:40:00,254.81,255.21,254.74,254.75,6143.0,251.0115,251.4055,250.9425,250.9524,6143.0
2023-09-26 10:50:00,254.77,254.91,254.61,254.68,7670.0,250.9721,251.11,250.8145,250.8834,7670.0
2023-09-26 11:00:00,254.91,255.1,254.77,254.77,2957.0,251.11,251.2972,250.9721,250.9721,2957.0
2023-09-26 11:10:00,254.82,255.51,254.79,255.36,3861.0,251.0213,251.701,250.9918,251.5533,3861.0
2023-09-26 11:20:00,255.25,255.33,254.97,255.01,7838.0,251.4449,251.5237,251.1691,251.2085,7838.0
2023-09-26 11:30:00,254.83,254.96,254.55,254.68,9043.0,251.0312,251.1592,250.7554,250.8834,9043.0
2023-09-26 11:40:00,254.57,254.59,254.21,254.38,13141.0,250.7751,250.7948,250.4204,250.5879,13141.0
2023-09-26 11:50:00,254.24,254.91,254.23,254.78,7935.0,250.45,251.11,250.4401,250.9819,7935.0
2023-09-26 12:00:00,254.99,255.09,254.73,255.08,6989.0,251.1888,251.2873,250.9327,251.2775,6989.0
2023-09-26 12:10:00,254.99,255.23,254.89,254.98,8255.0,251.1888,251.4252,251.0903,251.1789,8255.0
2023-09-26 12:20:00,254.89,255.31,254.84,255.03,12575.0,251.0903,251.504,251.041,251.2282,12575.0
2023-09-26 12:30:00,255.01,255.09,254.86,254.92,10723.0,251.2085,251.2873,251.0607,251.1198,10723.0
2023-09-26 12:40:00,254.92,254.93,254.48,254.48,9312.0,251.1198,251.1297,250.6864,250.6864,9312.0
2023-09-26 12:50:00,254.48,254.86,254.47,254.71,13663.0,250.6864,251.0607,250.6765,250.913,13663.0
2023-09-26 13:00:00,254.63,254.75,254.13,254.75,6287.0,250.8342,250.9524,250.3416,250.9524,6287.0
2023-09-26 13:10:00,254.68,254.85,254.47,254.47,4120.0,250.8834,251.0509,250.6765,250.6765,4120.0
2023-09-26 13:20:00,254.39,254.56,254.23,254.27,4351.0,250.5977,250.7652,250.4401,250.4795,4351.0
2023-09-26 13:30:00,254.29,254.29,253.7,253.72,7180.0,250.4992,250.4992,249.918,249.9377,7180.0
2023-09-26 13:40:00,253.71,253.97,253.49,253.69,9222.0,249.9279,250.184,249.7112,249.9082,9222.0
2023-09-26 13:50:00,253.66,254.05,253.56,253.8,12735.0,249.8786,250.2628,249.7801,250.0165,12735.0
2023-09-26 14:00:00,253.79,253.86,253.51,253.61,6660.0,250.0067,250.0756,249.7309,249.8294,6660.0
2023-09-26 14:10:00,253.48,253.62,253.28,253.35,6641.0,249.7013,249.8392,249.5043,249.5732,6641.0
2023-09-26 14:20:00,253.24,253.45,253.04,253.04,7578.0,249.4649,249.6718,249.2679,249.2679,7578.0
2023-09-26 14:30:00,253.05,253.11,252.85,252.85,7967.0,249.2777,249.3368,249.0807,249.0807,7967.0
2023-09-26 14:40:00,252.86,253.0,252.82,252.9,8076.0,249.0905,249.2285,249.0511,249.13,8076.0
2023-09-26 14:50:00,252.95,253.08,252.76,253.04,17094.0,249.1792,249.3073,248.992,249.2679,17094.0
2023-09-26 15:00:00,253.14,253.36,252.99,253.3,13670.0,249.3664,249.5831,249.2186,249.524,13670.0
2023-09-26 15:10:00,253.26,253.4,252.83,252.83,6429.0,249.4846,249.6225,249.061,249.061,6429.0
2023-09-26 15:20:00,252.82,253.43,252.82,253.33,13182.0,249.0511,249.6521,249.0511,249.5535,13182.0
2023-09-26 15:30:00,253.48,253.81,253.41,253.68,15610.0,249.7013,250.0264,249.6323,249.8983,15610.0
2023-09-26 15:40:00,253.68,254.06,253.56,253.59,25464.0,249.8983,250.2727,249.7801,249.8097,25464.0
2023-09-26 15:50:00,253.41,254.03,253.41,253.94,74872.0,249.6323,250.2431,249.6323,250.1544,74872.0
2023-09-27 09:30:00,254.86,255.35,254.02,254.64,28814.0,251.0607,251.5434,250.2333,250.844,28814.0
2023-09-27 09:40:00,254.46,255.09,254.26,254.54,14513.0,250.6667,251.2873,250.4697,250.7455,14513.0
2023-09-27 09:50:00,254.53,254.84,254.44,254.52,7022.0,250.7357,251.041,250.647,250.7258,7022.0
2023-09-27 10:00:00,254.48,254.65,253.86,253.95,9832.0,250.6864,250.8539,250.0756,250.1643,9832.0
2023-09-27 10:10:00,254.13,254.23,253.84,254.12,7191.0,250.3416,250.4401,250.0559,250.3318,7191.0
2023-09-27 10:20:00,254.15,254.54,254.09,254.44,6126.0,250.3613,250.7455,250.3022,250.647,6126.0
2023-09-27 10:30:00,254.29,254.77,254.23,254.47,6873.0,250.4992,250.9721,250.4401,250.6765,6873.0
2023-09-27 10:40:00,254.49,254.49,253.96,254.0,6766.0,250.6962,250.6962,250.1742,250.2136,6766.0
2023-09-27 10:50:00,254.09,254.1,253.39,253.65,9509.0,250.3022,250.3121,249.6126,249.8688,9509.0
2023-09-27 11:00:00,253.6,253.68,253.49,253.61,4968.0,249.8195,249.8983,249.7112,249.8294,4968.0
2023-09-27 11:10:00,253.7,253.73,253.12,253.14,4598.0,249.918,249.9476,249.3467,249.3664,4598.0
2023-09-27 11:20:00,253.15,253.29,253.02,253.04,2394.0,249.3762,249.5141,249.2482,249.2679,2394.0
2023-09-27 11:30:00,253.04,253.11,252.79,252.9,6668.0,249.2679,249.3368,249.0216,249.13,6668.0
2023-09-27 11:40:00,252.81,252.87,252.23,252.31,11519.0,249.0413,249.1004,248.4699,248.5487,11519.0
2023-09-27 11:50:00,252.21,252.48,252.12,252.35,11578.0,248.4502,248.7162,248.3616,248.5882,11578.0
2023-09-27 12:00:00,252.29,252.3,251.08,251.08,10999.0,248.529,248.5389,247.3371,247.3371,10999.0
2023-09-27 12:10:00,251.03,251.14,250.65,250.75,7768.0,247.2878,247.3962,246.9135,247.012,7768.0
2023-09-27 12:20:00,250.7,250.85,250.56,250.71,5166.0,246.9627,247.1105,246.8248,246.9726,5166.0
2023-09-27 12:30:00,250.74,251.22,250.72,251.09,9097.0,247.0022,247.475,246.9824,247.3469,9097.0
2023-09-27 12:40:00,251.01,251.54,251.01,251.23,8562.0,247.2681,247.7902,247.2681,247.4848,8562.0
2023-09-27 12:50:00,251.17,251.17,250.5,250.55,14276.0,247.4257,247.4257,246.7657,246.815,14276.0
2023-09-27 13:00:00,250.67,250.8,249.87,250.13,21392.0,246.9332,247.0613,246.1451,246.4012,21392.0
2023-09-27 13:10:00,250.09,250.13,249.41,249.66,11048.0,246.3618,246.4012,245.692,245.9383,11048.0
2023-09-27 13:20:00,249.58,249.66,249.2,249.28,11140.0,245.8594,245.9383,245.4851,245.5639,11140.0
2023-09-27 13:30:00,249.26,249.47,249.09,249.15,6064.0,245.5442,245.7511,245.3767,245.4359,6064.0
2023-09-27 13:40:00,249.12,249.6,248.96,249.6,10194.0,245.4063,245.8791,245.2487,245.8791,10194.0
2023-09-27 13:50:00,249.53,250.0,249.53,250.0,9487.0,245.8102,246.2732,245.8102,246.2732,9487.0
2023-09-27 14:00:00,250.03,250.03,249.61,249.75,11327.0,246.3027,246.3027,245.889,246.0269,11327.0
2023-09-27 14:10:00,249.71,249.89,249.64,249.66,8923.0,245.9875,246.1648,245.9185,245.9383,8923.0
2023-09-27 14:20:00,249.71,250.43,249.66,250.37,6893.0,245.9875,246.6968,245.9383,246.6377,6893.0
2023-09-27 14:30:00,250.47,251.19,250.47,250.84,13523.0,246.7362,247.4454,246.7362,247.1007,13523.0
2023-09-27 14:40:00,250.84,251.09,250.61,250.74,30706.0,247.1007,247.3469,246.8741,247.0022,30706.0
2023-09-27 14:50:00,250.8,250.82,250.6,250.7,35860.0,247.0613,247.081,246.8642,246.9627,35860.0
2023-09-27 15:00:00,250.68,251.36,250.52,251.15,26125.0,246.943,247.6129,246.7854,247.406,26125.0
2023-09-27 15:10:00,251.12,251.32,250.36,250.52,23225.0,247.3765,247.5735,246.6278,246.7854,23225.0
2023-09-27 15:20:00,250.48,250.84,250.47,250.71,20920.0,246.746,247.1007,246.7362,246.9726,20920.0
2023-09-27 15:30:00,250.69,250.69,250.29,250.5,22407.0,246.9529,246.9529,246.5589,246.7657,22407.0
2023-09-27 15:40:00,250.53,250.53,248.94,249.44,81871.0,246.7953,246.7953,245.229,245.7215,81871.0
2023-09-27 15:50:00,249.47,250.65,249.46,250.62,82488.0,245.7511,246.9135,245.7412,246.8839,82488.0
2023-09-28 09:30:00,251.36,251.87,250.71,251.56,15722.0,247.6129,248.1153,246.9726,247.8099,15722.0
2023-09-28 09:40:00,251.64,251.78,251.03,251.72,13432.0,247.8887,248.0266,247.2878,247.9675,13432.0
2023-09-28 09:50:00,251.74,252.94,251.74,252.74,18849.0,247.9872,249.1694,247.9872,248.9723,18849.0
2023-09-28 10:00:00,252.75,252.92,252.35,252.53,7781.0,248.9822,249.1497,248.5882,248.7655,7781.0
2023-09-28 10:10:00,252.46,253.09,252.19,252.68,12741.0,248.6965,249.3171,248.4305,248.9132,12741.0
2023-09-28 10:20:00,252.76,252.93,252.5,252.68,3669.0,248.992,249.1595,248.7359,248.9132,3669.0
2023-09-28 10:30:00,252.61,253.16,252.34,253.14,12952.0,248.8443,249.3861,248.5783,249.3664,12952.0
2023-09-28 10:40:00,253.01,253.57,252.83,253.48,9350.0,249.2383,249.79,249.061,249.7013,9350.0
2023-09-28 10:50:00,253.47,254.26,253.36,254.14,15262.0,249.6915,250.4697,249.5831,250.3515,15262.0
2023-09-28 11:00:00,254.1,254.54,253.91,254.54,15006.0,250.3121,250.7455,250.1249,250.7455,15006.0
2023-09-28 11:10:00,254.5,254.52,254.16,254.24,2698.0,250.7061,250.7258,250.3712,250.45,2698.0
2023-09-28 11:20:00,254.23,255.0,254.15,254.69,11783.0,250.4401,251.1986,250.3613,250.8933,11783.0
2023-09-28 11:30:00,254.81,255.12,254.24,254.33,21103.0,251.0115,251.3169,250.45,250.5386,21103.0
2023-09-28 11:40:00,254.45,255.04,254.43,254.94,6983.0,250.6568,251.2381,250.6371,251.1395,6983.0
2023-09-28 11:50:00,254.94,255.1,254.83,255.0,17515.0,251.1395,251.2972,251.0312,251.1986,17515.0
2023-09-28 12:00:00,255.08,255.09,254.6,254.67,17952.0,251.2775,251.2873,250.8046,250.8736,17952.0
2023-09-28 12:10:00,254.67,255.09,254.67,255.08,6935.0,250.8736,251.2873,250.8736,251.2775,6935.0
2023-09-28 12:20:00,254.94,255.34,254.87,255.22,5830.0,251.1395,251.5336,251.0706,251.4154,5830.0
2023-09-28 12:30:00,255.12,255.77,254.99,255.65,15269.0,251.3169,251.9572,251.1888,251.839,15269.0
2023-09-28 12:40:00,255.45,255.91,255.11,255.11,6959.0,251.6419,252.0951,251.307,251.307,6959.0
2023-09-28 12:50:00,255.02,255.37,254.96,255.02,9019.0,251.2183,251.5631,251.1592,251.2183,9019.0
2023-09-28 13:00:00,255.09,255.16,254.63,255.07,23572.0,251.2873,251.3563,250.8342,251.2676,23572.0
2023-09-28 13:10:00,255.19,255.28,254.96,255.02,7532.0,251.3858,251.4745,251.1592,251.2183,7532.0
2023-09-28 13:20:00,255.02,255.41,254.95,255.05,15423.0,251.2183,251.6025,251.1494,251.2479,15423.0
2023-09-28 13:30:00,254.88,255.06,254.53,254.98,18832.0,251.0804,251.2578,250.7357,251.1789,18832.0
2023-09-28 13:40:00,254.85,255.21,254.8,255.05,6672.0,251.0509,251.4055,251.0016,251.2479,6672.0
2023-09-28 13:50:00,255.05,255.23,254.92,255.12,7990.0,251.2479,251.4252,251.1198,251.3169,7990.0
2023-09-28 14:00:00,255.14,255.22,254.95,255.02,4174.0,251.3366,251.4154,251.1494,251.2183,4174.0
2023-09-28 14:10:00,254.95,255.33,254.87,255.27,4500.0,251.1494,251.5237,251.0706,251.4646,4500.0
2023-09-28 14:20:00,255.23,256.13,255.16,255.74,26553.0,251.4252,252.3118,251.3563,251.9276,26553.0
2023-09-28 14:30:00,255.65,256.05,254.98,255.35,16098.0,251.839,252.233,251.1789,251.5434,16098.0
2023-09-28 14:40:00,255.35,256.05,255.3,255.76,15732.0,251.5434,252.233,251.4942,251.9473,15732.0
2023-09-28 14:50:00,255.77,255.87,255.3,255.8,7323.0,251.9572,252.0557,251.4942,251.9867,7323.0
2023-09-28 15:00:00,255.93,256.31,255.81,255.99,10293.0,252.1148,252.4891,251.9966,252.1739,10293.0
2023-09-28 15:10:00,256.1,256.86,256.1,256.66,21926.0,252.2822,253.0309,252.2822,252.8339,21926.0
2023-09-28 15:20:00,256.61,256.72,256.43,256.65,18318.0,252.7846,252.893,252.6073,252.824,18318.0
2023-09-28 15:30:00,256.65,256.8,255.94,256.1,44505.0,252.824,252.9718,252.1246,252.2822,44505.0
2023-09-28 15:40:00,256.04,256.6,256.02,256.15,61316.0,252.2231,252.7748,252.2034,252.3315,61316.0
2023-09-28 15:50:00,256.1,256.56,256.1,256.28,109459.0,252.2822,252.7354,252.2822,252.4596,109459.0
2023-09-29 09:30:00,258.24,258.7,256.63,257.44,19370.0,254.3903,254.8435,252.8043,253.6023,19370.0
2023-09-29 09:40:00,257.36,258.43,257.13,257.63,14960.0,253.5235,254.5775,253.2969,253.7894,14960.0
2023-09-29 09:50:00,257.54,258.66,257.41,258.62,11178.0,253.7008,254.8041,253.5727,254.7647,11178.0
2023-09-29 10:00:00,258.33,258.64,257.81,258.04,10810.0,254.479,254.7844,253.9668,254.1933,10810.0
2023-09-29 10:10:00,258.12,258.12,257.36,257.47,6887.0,254.2721,254.2721,253.5235,253.6318,6887.0
2023-09-29 10:20:00,257.5,257.66,256.72,257.03,13574.0,253.6614,253.819,252.893,253.1984,13574.0
2023-09-29 10:30:00,256.98,257.65,256.98,257.52,12138.0,253.1491,253.8091,253.1491,253.6811,12138.0
2023-09-29 10:40:00,257.61,257.78,257.24,257.78,11274.0,253.7697,253.9372,253.4053,253.9372,11274.0
2023-09-29 10:50:00,257.65,257.77,257.36,257.48,9347.0,253.8091,253.9274,253.5235,253.6417,9347.0
2023-09-29 11:00:00,257.4,257.99,257.06,257.86,12452.0,253.5629,254.1441,253.2279,254.016,12452.0
2023-09-29 11:10:00,257.99,258.18,257.76,258.18,11790.0,254.1441,254.3312,253.9175,254.3312,11790.0
2023-09-29 11:20:00,258.18,258.97,258.11,258.25,13056.0,254.3312,255.1095,254.2623,254.4002,13056.0
2023-09-29 11:30:00,258.07,258.44,258.0,258.34,16543.0,254.2229,254.5874,254.1539,254.4889,16543.0
2023-09-29 11:40:00,258.33,258.81,257.49,257.56,16883.0,254.479,254.9519,253.6515,253.7205,16883.0
2023-09-29 11:50:00,257.43,257.91,257.26,257.67,33351.0,253.5924,254.0653,253.425,253.8288,33351.0
2023-09-29 12:00:00,257.53,257.66,257.23,257.65,10890.0,253.6909,253.819,253.3954,253.8091,10890.0
2023-09-29 12:10:00,257.53,257.65,256.87,257.19,12805.0,253.6909,253.8091,253.0408,253.356,12805.0
2023-09-29 12:20:00,257.11,257.32,257.0,257.26,9438.0,253.2772,253.4841,253.1688,253.425,9438.0
2023-09-29 12:30:00,257.31,257.43,256.83,257.05,8016.0,253.4742,253.5924,253.0014,253.2181,8016.0
2023-09-29 12:40:00,257.0,257.26,256.64,256.78,11843.0,253.1688,253.425,252.8142,252.9521,11843.0
2023-09-29 12:50:00,256.67,256.79,256.34,256.43,10957.0,252.8438,252.962,252.5187,252.6073,10957.0
2023-09-29 13:00:00,256.43,256.51,255.78,255.96,10631.0,252.6073,252.6861,251.967,252.1443,10631.0
2023-09-29 13:10:00,255.89,256.05,255.78,255.99,10587.0,252.0754,252.233,251.967,252.1739,10587.0
2023-09-29 13:20:00,255.99,256.25,255.95,256.17,5700.0,252.1739,252.43,252.1345,252.3512,5700.0
2023-09-29 13:30:00,256.17,256.3,255.9,255.92,9353.0,252.3512,252.4793,252.0852,252.1049,9353.0
2023-09-29 13:40:00,255.81,255.92,255.21,255.22,18700.0,251.9966,252.1049,251.4055,251.4154,18700.0
2023-09-29 13:50:00,255.22,255.47,254.94,254.99,7796.0,251.4154,251.6616,251.1395,251.1888,7796.0
2023-09-29 14:00:00,254.92,254.99,254.62,254.98,12413.0,251.1198,251.1888,250.8243,251.1789,12413.0
2023-09-29 14:10:00,254.88,255.19,254.71,254.72,8939.0,251.0804,251.3858,250.913,250.9228,8939.0
2023-09-29 14:20:00,254.76,255.46,254.68,254.68,13661.0,250.9622,251.6518,250.8834,250.8834,13661.0
2023-09-29 14:30:00,254.69,254.71,254.32,254.45,11423.0,250.8933,250.913,250.5288,250.6568,11423.0
2023-09-29 14:40:00,254.55,255.06,254.54,254.94,8547.0,250.7554,251.2578,250.7455,251.1395,8547.0
2023-09-29 14:50:00,254.9,255.78,254.89,255.78,11379.0,251.1001,251.967,251.0903,251.967,11379.0
2023-09-29 15:00:00,255.81,255.96,255.17,255.39,12961.0,251.9966,252.1443,251.3661,251.5828,12961.0
2023-09-29 15:10:00,255.45,256.07,255.37,255.95,14625.0,251.6419,252.2527,251.5631,252.1345,14625.0
2023-09-29 15:20:00,255.9,255.99,254.87,255.0,18929.0,252.0852,252.1739,251.0706,251.1986,18929.0
2023-09-29 15:30:00,255.0,255.08,254.22,254.46,38444.0,251.1986,251.2775,250.4303,250.6667,38444.0
2023-09-29 15:40:00,254.41,254.86,254.05,254.82,57053.0,250.6174,251.0607,250.2628,251.0213,57053.0
2023-09-29 15:50:00,254.79,255.59,254.78,255.04,182436.0,250.9918,251.7799,250.9819,251.2381,182436.0
2023-10-02 09:30:00,254.16,254.32,253.12,253.7,14951.0,250.3712,250.5288,249.3467,249.918,14951.0
2023-10-02 09:40:00,253.26,253.63,252.83,252.83,3535.0,249.4846,249.8491,249.061,249.061,3535.0
2023-10-02 09:50:00,253.14,253.74,252.86,253.52,8669.0,249.3664,249.9574,249.0905,249.7407,8669.0
2023-10-02 10:00:00,253.27,254.29,253.27,254.16,12990.0,249.4944,250.4992,249.4944,250.3712,12990.0
2023-10-02 10:10:00,254.13,254.31,253.66,254.06,15647.0,250.3416,250.5189,249.8786,250.2727,15647.0
2023-10-02 10:20:00,254.2,254.78,253.87,254.22,13384.0,250.4106,250.9819,250.0855,250.4303,13384.0
2023-10-02 10:30:00,254.32,254.67,253.95,254.6,6199.0,250.5288,250.8736,250.1643,250.8046,6199.0
2023-10-02 10:40:00,254.67,254.74,254.06,254.21,11812.0,250.8736,250.9425,250.2727,250.4204,11812.0
2023-10-02 10:50:00,254.22,254.24,253.74,254.17,10202.0,250.4303,250.45,249.9574,250.381,10202.0
2023-10-02 11:00:00,254.27,255.05,254.27,254.61,6208.0,250.4795,251.2479,250.4795,250.8145,6208.0
2023-10-02 11:10:00,254.63,255.12,254.3,254.32,20675.0,250.8342,251.3169,250.5091,250.5288,20675.0
2023-10-02 11:20:00,254.28,254.93,254.08,254.08,24744.0,250.4894,251.1297,250.2924,250.2924,24744.0
2023-10-02 11:30:00,254.14,254.17,253.22,253.57,15530.0,250.3515,250.381,249.4452,249.79,15530.0
2023-10-02 11:40:00,253.34,253.43,252.44,252.56,12442.0,249.5634,249.6521,248.6768,248.795,12442.0
2023-10-02 11:50:00,252.63,252.7,251.68,251.98,12343.0,248.864,248.9329,247.9281,248.2237,12343.0
2023-10-02 12:00:00,251.9,251.92,251.13,251.21,12714.0,248.1449,248.1646,247.3863,247.4651,12714.0
2023-10-02 12:10:00,251.22,251.58,251.1,251.31,13392.0,247.475,247.8296,247.3568,247.5637,13392.0
2023-10-02 12:20:00,251.28,251.92,251.08,251.59,7544.0,247.5341,248.1646,247.3371,247.8395,7544.0
2023-10-02 12:30:00,251.54,251.85,251.46,251.82,9790.0,247.7902,248.0956,247.7114,248.0661,9790.0
2023-10-02 12:40:00,251.82,251.89,251.14,251.14,5685.0,248.0661,248.135,247.3962,247.3962,5685.0
2023-10-02 12:50:00,251.03,251.35,251.03,251.27,7045.0,247.2878,247.6031,247.2878,247.5243,7045.0
2023-10-02 13:00:00,251.33,251.52,250.98,251.16,6171.0,247.5834,247.7705,247.2386,247.4159,6171.0
2023-10-02 13:10:00,251.2,251.88,250.68,251.88,11193.0,247.4553,248.1252,246.943,248.1252,11193.0
2023-10-02 13:20:00,251.9,252.8,251.86,252.68,21104.0,248.1449,249.0314,248.1055,248.9132,21104.0
2023-10-02 13:30:00,252.81,252.85,251.5,251.82,13612.0,249.0413,249.0807,247.7508,248.0661,13612.0
2023-10-02 13:40:00,251.69,252.16,251.69,251.99,6269.0,247.938,248.401,247.938,248.2335,6269.0
2023-10-02 13:50:00,252.05,252.47,252.05,252.25,4930.0,248.2926,248.7064,248.2926,248.4896,4930.0
2023-10-02 14:00:00,252.3,252.48,252.12,252.38,9361.0,248.5389,248.7162,248.3616,248.6177,9361.0
2023-10-02 14:10:00,252.37,253.12,252.37,252.63,5659.0,248.6079,249.3467,248.6079,248.864,5659.0
2023-10-02 14:20:00,252.62,252.62,251.72,251.94,7646.0,248.8541,248.8541,247.9675,248.1843,7646.0
2023-10-02 14:30:00,251.99,252.29,251.85,251.86,6219.0,248.2335,248.529,248.0956,248.1055,6219.0
2023-10-02 14:40:00,251.82,251.97,251.58,251.97,9792.0,248.0661,248.2138,247.8296,248.2138,9792.0
2023-10-02 14:50:00,251.92,252.05,251.62,251.71,8415.0,248.1646,248.2926,247.869,247.9577,8415.0
2023-10-02 15:00:00,251.63,251.83,251.21,251.66,9914.0,247.8789,248.0759,247.4651,247.9084,9914.0
2023-10-02 15:10:00,251.62,252.02,251.56,251.85,12436.0,247.869,248.2631,247.8099,248.0956,12436.0
2023-10-02 15:20:00,251.86,252.35,251.86,252.15,14271.0,248.1055,248.5882,248.1055,248.3911,14271.0
2023-10-02 15:30:00,252.08,252.37,251.98,252.31,13477.0,248.3222,248.6079,248.2237,248.5487,13477.0
2023-10-02 15:40:00,252.26,252.45,252.09,252.09,24533.0,248.4995,248.6867,248.332,248.332,24533.0
2023-10-02 15:50:00,252.1,252.74,251.52,252.7,114578.0,248.3419,248.9723,247.7705,248.9329,114578.0
2023-10-03 09:30:00,251.5,252.87,251.17,252.86,14129.0,247.7508,249.1004,247.4257,249.0905,14129.0
2023-10-03 09:40:00,252.91,254.32,252.58,254.32,12904.0,249.1398,250.5288,248.8147,250.5288,12904.0
2023-10-03 09:50:00,254.6,254.6,253.34,253.39,8717.0,250.8046,250.8046,249.5634,249.6126,8717.0
2023-10-03 10:00:00,253.21,253.21,252.26,252.26,19787.0,249.4353,249.4353,248.4995,248.4995,19787.0
2023-10-03 10:10:00,252.24,252.44,251.31,251.53,16831.0,248.4798,248.6768,247.5637,247.7804,16831.0
2023-10-03 10:20:00,251.44,251.89,251.05,251.22,13356.0,247.6917,248.135,247.3075,247.475,13356.0
2023-10-03 10:30:00,251.22,251.38,250.85,250.92,9443.0,247.475,247.6326,247.1105,247.1795,9443.0
2023-10-03 10:40:00,250.89,251.25,250.68,250.75,17344.0,247.1499,247.5045,246.943,247.012,17344.0
2023-10-03 10:50:00,250.78,251.67,250.72,251.57,13524.0,247.0416,247.9183,246.9824,247.8198,13524.0
2023-10-03 11:00:00,251.59,251.71,251.3,251.34,15003.0,247.8395,247.9577,247.5538,247.5932,15003.0
2023-10-03 11:10:00,251.43,251.43,250.5,251.06,14440.0,247.6819,247.6819,246.7657,247.3174,14440.0
2023-10-03 11:20:00,250.97,251.04,250.45,250.91,19586.0,247.2287,247.2977,246.7165,247.1696,19586.0
2023-10-03 11:30:00,250.91,251.15,249.95,250.02,23714.0,247.1696,247.406,246.2239,246.2929,23714.0
2023-10-03 11:40:00,250.05,250.29,249.75,250.09,24587.0,246.3224,246.5589,246.0269,246.3618,24587.0
2023-10-03 11:50:00,250.07,250.35,249.82,250.23,6876.0,246.3421,246.618,246.0959,246.4998,6876.0
2023-10-03 12:00:00,250.14,250.82,250.14,250.61,14131.0,246.4111,247.081,246.4111,246.8741,14131.0
2023-10-03 12:10:00,250.52,250.7,250.27,250.35,21771.0,246.7854,246.9627,246.5392,246.618,21771.0
2023-10-03 12:20:00,250.41,251.26,250.32,251.17,7442.0,246.6771,247.5144,246.5884,247.4257,7442.0
2023-10-03 12:30:00,251.31,251.68,251.26,251.45,6848.0,247.5637,247.9281,247.5144,247.7016,6848.0
2023-10-03 12:40:00,251.56,251.63,250.9,250.99,7558.0,247.8099,247.8789,247.1598,247.2484,7558.0
2023-10-03 12:50:00,250.96,251.05,250.66,251.0,9118.0,247.2189,247.3075,246.9233,247.2583,9118.0
2023-10-03 13:00:00,251.0,251.14,250.54,250.54,10440.0,247.2583,247.3962,246.8051,246.8051,10440.0
2023-10-03 13:10:00,250.47,250.66,250.33,250.53,5612.0,246.7362,246.9233,246.5983,246.7953,5612.0
2023-10-03 13:20:00,250.5,250.5,249.84,249.93,8265.0,246.7657,246.7657,246.1156,246.2042,8265.0
2023-10-03 13:30:00,249.93,250.15,249.78,249.9,8273.0,246.2042,246.4209,246.0565,246.1747,8273.0
2023-10-03 13:40:00,249.89,250.07,249.51,249.55,8119.0,246.1648,246.3421,245.7905,245.8299,8119.0
2023-10-03 13:50:00,249.61,249.61,249.29,249.52,9121.0,245.889,245.889,245.5738,245.8003,9121.0
2023-10-03 14:00:00,249.53,249.61,248.95,248.96,7175.0,245.8102,245.889,245.2388,245.2487,7175.0
2023-10-03 14:10:00,249.1,249.16,248.76,248.97,11057.0,245.3866,245.4457,245.0517,245.2585,11057.0
2023-10-03 14:20:00,248.96,249.08,248.67,248.67,8466.0,245.2487,245.3669,244.963,244.963,8466.0
2023-10-03 14:30:00,248.74,249.22,248.74,249.22,13815.0,245.032,245.5048,245.032,245.5048,13815.0
2023-10-03 14:40:00,249.2,250.02,249.2,250.02,13809.0,245.4851,246.2929,245.4851,246.2929,13809.0
2023-10-03 14:50:00,250.07,250.5,250.05,250.34,21628.0,246.3421,246.7657,246.3224,246.6081,21628.0
2023-10-03 15:00:00,250.28,250.62,250.05,250.29,21211.0,246.549,246.8839,246.3224,246.5589,21211.0
2023-10-03 15:10:00,250.31,250.35,250.01,250.12,29469.0,246.5786,246.618,246.283,246.3914,29469.0
2023-10-03 15:20:00,250.16,250.25,249.77,249.96,19276.0,246.4308,246.5195,246.0466,246.2338,19276.0
2023-10-03 15:30:00,249.96,250.06,249.67,249.89,24168.0,246.2338,246.3323,245.9481,246.1648,24168.0
2023-10-03 15:40:00,249.89,250.11,249.11,249.11,75169.0,246.1648,246.3815,245.3965,245.3965,75169.0
2023-10-03 15:50:00,249.11,249.52,248.53,248.77,273894.0,245.3965,245.8003,244.8251,245.0615,273894.0
2023-10-04 09:30:00,253.21,254.95,253.08,254.32,65975.0,249.4353,251.1494,249.3073,250.5288,65975.0
2023-10-04 09:40:00,254.31,254.6,253.46,253.58,25540.0,250.5189,250.8046,249.6816,249.7998,25540.0
2023-10-04 09:50:00,253.58,254.26,253.16,254.02,55314.0,249.7998,250.4697,249.3861,250.2333,55314.0
2023-10-04 10:00:00,253.94,253.94,251.59,252.0,29833.0,250.1544,250.1544,247.8395,248.2434,29833.0
2023-10-04 10:10:00,252.1,252.79,251.87,252.18,25509.0,248.3419,249.0216,248.1153,248.4207,25509.0
2023-10-04 10:20:00,252.23,252.32,251.49,251.78,14911.0,248.4699,248.5586,247.741,248.0266,14911.0
2023-10-04 10:30:00,251.68,252.93,251.6,252.85,25125.0,247.9281,249.1595,247.8493,249.0807,25125.0
2023-10-04 10:40:00,252.85,253.65,252.64,252.77,44942.0,249.0807,249.8688,248.8738,249.0019,44942.0
2023-10-04 10:50:00,252.91,253.34,251.7,252.11,25269.0,249.1398,249.5634,247.9478,248.3517,25269.0
2023-10-04 11:00:00,252.02,252.5,251.92,252.42,11184.0,248.2631,248.7359,248.1646,248.6571,11184.0
2023-10-04 11:10:00,252.45,253.2,252.39,253.2,29875.0,248.6867,249.4255,248.6276,249.4255,29875.0
2023-10-04 11:20:00,253.2,253.75,253.1,253.6,19245.0,249.4255,249.9673,249.327,249.8195,19245.0
2023-10-04 11:30:00,253.72,253.99,253.42,253.7,12429.0,249.9377,250.2037,249.6422,249.918,12429.0
2023-10-04 11:40:00,253.8,254.62,253.45,254.45,10027.0,250.0165,250.8243,249.6718,250.6568,10027.0
2023-10-04 11:50:00,254.52,255.21,254.29,254.9,29741.0,250.7258,251.4055,250.4992,251.1001,29741.0
2023-10-04 12:00:00,254.98,255.2,254.72,255.2,14546.0,251.1789,251.3957,250.9228,251.3957,14546.0
2023-10-04 12:10:00,255.28,255.66,254.77,255.59,15720.0,251.4745,251.8488,250.9721,251.7799,15720.0
2023-10-04 12:20:00,255.7,255.76,254.92,255.13,29231.0,251.8882,251.9473,251.1198,251.3267,29231.0
2023-10-04 12:30:00,255.21,255.28,254.94,255.14,15756.0,251.4055,251.4745,251.1395,251.3366,15756.0
2023-10-04 12:40:00,255.14,255.25,254.71,254.74,29210.0,251.3366,251.4449,250.913,250.9425,29210.0
2023-10-04 12:50:00,254.9,254.9,254.58,254.75,23496.0,251.1001,251.1001,250.7849,250.9524,23496.0
2023-10-04 13:00:00,254.82,255.13,254.64,255.13,9738.0,251.0213,251.3267,250.844,251.3267,9738.0
2023-10-04 13:10:00,255.12,255.29,254.92,255.15,11493.0,251.3169,251.4843,251.1198,251.3464,11493.0
2023-10-04 13:20:00,255.2,255.21,254.75,254.8,13609.0,251.3957,251.4055,250.9524,251.0016,13609.0
2023-10-04 13:30:00,254.78,255.21,254.69,255.2,10303.0,250.9819,251.4055,250.8933,251.3957,10303.0
2023-10-04 13:40:00,255.12,255.43,255.09,255.43,12773.0,251.3169,251.6222,251.2873,251.6222,12773.0
2023-10-04 13:50:00,255.42,255.47,254.96,255.32,13456.0,251.6124,251.6616,251.1592,251.5139,13456.0
2023-10-04 14:00:00,255.32,256.08,255.06,255.43,29377.0,251.5139,252.2625,251.2578,251.6222,29377.0
2023-10-04 14:10:00,255.35,255.46,254.93,255.35,19875.0,251.5434,251.6518,251.1297,251.5434,19875.0
2023-10-04 14:20:00,255.41,255.41,254.7,255.08,15283.0,251.6025,251.6025,250.9031,251.2775,15283.0
2023-10-04 14:30:00,255.14,255.17,254.65,254.99,12973.0,251.3366,251.3661,250.8539,251.1888,12973.0
2023-10-04 14:40:00,255.08,255.43,254.99,255.26,15675.0,251.2775,251.6222,251.1888,251.4548,15675.0
2023-10-04 14:50:00,255.22,255.62,255.22,255.54,16447.0,251.4154,251.8094,251.4154,251.7306,16447.0
2023-10-04 15:00:00,255.54,255.92,255.54,255.85,15139.0,251.7306,252.1049,251.7306,252.036,15139.0
2023-10-04 15:10:00,255.84,256.5,255.84,256.28,16504.0,252.0261,252.6763,252.0261,252.4596,16504.0
2023-10-04 15:20:00,256.26,256.34,255.91,256.2,18098.0,252.4399,252.5187,252.0951,252.3808,18098.0
2023-10-04 15:30:00,256.26,256.85,256.2,256.49,30385.0,252.4399,253.0211,252.3808,252.6664,30385.0
2023-10-04 15:40:00,256.55,256.83,256.34,256.35,36186.0,252.7255,253.0014,252.5187,252.5285,36186.0
2023-10-04 15:50:00,256.32,256.8,255.98,256.45,137079.0,252.499,252.9718,252.164,252.627,137079.0
2023-10-05 09:30:00,256.41,257.78,256.41,256.99,18416.0,252.5876,253.9372,252.5876,253.159,18416.0
2023-10-05 09:40:00,257.15,257.43,256.25,256.73,9154.0,253.3166,253.5924,252.43,252.9029,9154.0
2023-10-05 09:50:00,256.71,256.82,255.89,256.11,16746.0,252.8832,252.9915,252.0754,252.2921,16746.0
2023-10-05 10:00:00,256.11,256.13,255.58,255.89,17116.0,252.2921,252.3118,251.77,252.0754,17116.0
2023-10-05 10:10:00,255.84,256.38,255.28,255.97,11667.0,252.0261,252.5581,251.4745,252.1542,11667.0
2023-10-05 10:20:00,255.9,255.9,254.69,255.24,6529.0,252.0852,252.0852,250.8933,251.4351,6529.0
2023-10-05 10:30:00,254.92,255.0,253.4,253.41,5640.0,251.1198,251.1986,249.6225,249.6323,5640.0
2023-10-05 10:40:00,253.35,253.37,252.98,253.37,4222.0,249.5732,249.5929,249.2088,249.5929,4222.0
2023-10-05 10:50:00,253.58,253.87,253.15,253.79,8688.0,249.7998,250.0855,249.3762,250.0067,8688.0
2023-10-05 11:00:00,253.54,253.54,252.79,253.0,5262.0,249.7604,249.7604,249.0216,249.2285,5262.0
2023-10-05 11:10:00,252.84,253.09,252.79,252.82,4971.0,249.0708,249.3171,249.0216,249.0511,4971.0
2023-10-05 11:20:00,252.72,253.27,252.72,252.82,13980.0,248.9526,249.4944,248.9526,249.0511,13980.0
2023-10-05 11:30:00,252.82,253.26,252.62,253.06,15483.0,249.0511,249.4846,248.8541,249.2876,15483.0
2023-10-05 11:40:00,253.14,253.28,252.93,253.19,5504.0,249.3664,249.5043,249.1595,249.4156,5504.0
2023-10-05 11:50:00,253.11,253.54,252.96,253.2,8450.0,249.3368,249.7604,249.1891,249.4255,8450.0
2023-10-05 12:00:00,253.11,253.48,253.1,253.28,8839.0,249.3368,249.7013,249.327,249.5043,8839.0
2023-10-05 12:10:00,253.33,253.46,253.03,253.26,5556.0,249.5535,249.6816,249.258,249.4846,5556.0
2023-10-05 12:20:00,253.23,253.65,253.22,253.65,6062.0,249.455,249.8688,249.4452,249.8688,6062.0
2023-10-05 12:30:00,253.63,253.76,253.26,253.26,8038.0,249.8491,249.9771,249.4846,249.4846,8038.0
2023-10-05 12:40:00,253.31,253.41,252.97,253.12,6057.0,249.5338,249.6323,249.1989,249.3467,6057.0
2023-10-05 12:50:00,253.15,253.4,252.9,253.08,4526.0,249.3762,249.6225,249.13,249.3073,4526.0
2023-10-05 13:00:00,253.17,253.17,252.42,252.62,6859.0,249.3959,249.3959,248.6571,248.8541,6859.0
2023-10-05 13:10:00,252.72,253.43,252.72,253.43,3330.0,248.9526,249.6521,248.9526,249.6521,3330.0
2023-10-05 13:20:00,253.27,253.53,253.0,253.27,3854.0,249.4944,249.7506,249.2285,249.4944,3854.0
2023-10-05 13:30:00,253.28,254.03,253.1,253.68,9063.0,249.5043,250.2431,249.327,249.8983,9063.0
2023-10-05 13:40:00,253.71,254.07,253.6,253.88,10444.0,249.9279,250.2825,249.8195,250.0953,10444.0
2023-10-05 13:50:00,253.83,254.12,253.57,253.75,9259.0,250.0461,250.3318,249.79,249.9673,9259.0
2023-10-05 14:00:00,253.75,254.01,253.64,253.84,13855.0,249.9673,250.2234,249.8589,250.0559,13855.0
2023-10-05 14:10:00,253.94,253.95,253.74,253.83,11728.0,250.1544,250.1643,249.9574,250.0461,11728.0
2023-10-05 14:20:00,253.77,253.83,253.18,253.6,34778.0,249.987,250.0461,249.4058,249.8195,34778.0
2023-10-05 14:30:00,253.65,254.45,253.65,254.45,7348.0,249.8688,250.6568,249.8688,250.6568,7348.0
2023-10-05 14:40:00,254.36,254.57,254.17,254.31,6279.0,250.5682,250.7751,250.381,250.5189,6279.0
2023-10-05 14:50:00,254.28,254.36,254.0,254.0,17398.0,250.4894,250.5682,250.2136,250.2136,17398.0
2023-10-05 15:00:00,254.0,254.17,253.7,253.79,18213.0,250.2136,250.381,249.918,250.0067,18213.0
2023-10-05 15:10:00,253.78,253.97,253.59,253.96,27177.0,249.9968,250.184,249.8097,250.1742,27177.0
2023-10-05 15:20:00,253.97,254.29,253.9,254.18,16076.0,250.184,250.4992,250.115,250.3909,16076.0
2023-10-05 15:30:00,254.14,254.47,253.96,254.27,22646.0,250.3515,250.6765,250.1742,250.4795,22646.0
2023-10-05 15:40:00,254.28,254.31,253.94,254.31,21945.0,250.4894,250.5189,250.1544,250.5189,21945.0
2023-10-05 15:50:00,254.32,254.33,253.52,253.54,127332.0,250.5288,250.5386,249.7407,249.7604,127332.0
2023-10-06 09:30:00,252.18,253.42,252.18,252.68,13802.0,248.4207,249.6422,248.4207,248.9132,13802.0
2023-10-06 09:40:00,252.48,253.4,252.25,253.22,3285.0,248.7162,249.6225,248.4896,249.4452,3285.0
2023-10-06 09:50:00,252.98,253.54,252.23,252.26,4975.0,249.2088,249.7604,248.4699,248.4995,4975.0
2023-10-06 10:00:00,252.18,252.21,251.2,251.39,7998.0,248.4207,248.4502,247.4553,247.6425,7998.0
2023-10-06 10:10:00,251.25,251.93,251.2,251.68,7793.0,247.5045,248.1744,247.4553,247.9281,7793.0
2023-10-06 10:20:00,251.67,253.08,251.61,253.01,10840.0,247.9183,249.3073,247.8592,249.2383,10840.0
2023-10-06 10:30:00,253.11,253.83,253.11,253.47,12408.0,249.3368,250.0461,249.3368,249.6915,12408.0
2023-10-06 10:40:00,253.43,253.76,253.06,253.63,5015.0,249.6521,249.9771,249.2876,249.8491,5015.0
2023-10-06 10:50:00,253.55,253.55,252.73,252.97,8878.0,249.7703,249.7703,248.9625,249.1989,8878.0
2023-10-06 11:00:00,252.9,253.27,252.76,253.09,10962.0,249.13,249.4944,248.992,249.3171,10962.0
2023-10-06 11:10:00,253.1,253.33,252.84,253.04,6953.0,249.327,249.5535,249.0708,249.2679,6953.0
2023-10-06 11:20:00,253.0,254.04,252.86,254.0,7898.0,249.2285,250.253,249.0905,250.2136,7898.0
2023-10-06 11:30:00,253.96,255.29,253.96,255.16,16124.0,250.1742,251.4843,250.1742,251.3563,16124.0
2023-10-06 11:40:00,255.22,255.97,255.22,255.96,13935.0,251.4154,252.1542,251.4154,252.1443,13935.0
2023-10-06 11:50:00,256.24,256.34,255.7,256.19,11545.0,252.4202,252.5187,251.8882,252.3709,11545.0
2023-10-06 12:00:00,256.21,256.21,255.36,255.58,7488.0,252.3906,252.3906,251.5533,251.77,7488.0
2023-10-06 12:10:00,255.59,255.81,255.22,255.59,11573.0,251.7799,251.9966,251.4154,251.7799,11573.0
2023-10-06 12:20:00,255.52,255.64,254.99,255.3,10639.0,251.7109,251.8291,251.1888,251.4942,10639.0
2023-10-06 12:30:00,255.32,255.32,254.82,254.91,8907.0,251.5139,251.5139,251.0213,251.11,8907.0
2023-10-06 12:40:00,255.02,255.46,254.88,255.43,6818.0,251.2183,251.6518,251.0804,251.6222,6818.0
2023-10-06 12:50:00,255.34,255.34,254.93,255.06,13200.0,251.5336,251.5336,251.1297,251.2578,13200.0
2023-10-06 13:00:00,255.13,255.41,254.9,255.13,12745.0,251.3267,251.6025,251.1001,251.3267,12745.0
2023-10-06 13:10:00,255.08,255.71,254.98,255.66,9278.0,251.2775,251.8981,251.1789,251.8488,9278.0
2023-10-06 13:20:00,255.63,256.19,255.63,255.93,2860.0,251.8193,252.3709,251.8193,252.1148,2860.0
2023-10-06 13:30:00,256.02,256.49,255.93,256.25,7331.0,252.2034,252.6664,252.1148,252.43,7331.0
2023-10-06 13:40:00,256.25,256.25,255.66,256.09,5158.0,252.43,252.43,251.8488,252.2724,5158.0
2023-10-06 13:50:00,256.0,256.07,255.7,256.07,5013.0,252.1837,252.2527,251.8882,252.2527,5013.0
2023-10-06 14:00:00,256.1,256.11,255.69,256.06,7518.0,252.2822,252.2921,251.8784,252.2428,7518.0
2023-10-06 14:10:00,256.1,256.55,256.1,256.4,10816.0,252.2822,252.7255,252.2822,252.5778,10816.0
2023-10-06 14:20:00,256.4,257.35,256.34,257.26,22193.0,252.5778,253.5136,252.5187,253.425,22193.0
2023-10-06 14:30:00,257.09,257.38,257.0,257.31,7728.0,253.2575,253.5432,253.1688,253.4742,7728.0
2023-10-06 14:40:00,257.25,257.25,256.38,256.77,23935.0,253.4151,253.4151,252.5581,252.9423,23935.0
2023-10-06 14:50:00,256.75,256.75,255.87,255.93,25776.0,252.9226,252.9226,252.0557,252.1148,25776.0
2023-10-06 15:00:00,255.99,256.09,255.71,255.92,30363.0,252.1739,252.2724,251.8981,252.1049,30363.0
2023-10-06 15:10:00,255.94,256.02,255.59,255.67,14189.0,252.1246,252.2034,251.7799,251.8587,14189.0
2023-10-06 15:20:00,255.67,256.05,255.55,255.93,24878.0,251.8587,252.233,251.7404,252.1148,24878.0
2023-10-06 15:30:00,255.99,256.06,255.29,256.05,30537.0,252.1739,252.2428,251.4843,252.233,30537.0
2023-10-06 15:40:00,256.12,256.29,255.92,255.98,19639.0,252.302,252.4694,252.1049,252.164,19639.0
2023-10-06 15:50:00,256.07,256.07,254.62,254.86,124614.0,252.2527,252.2527,250.8243,251.0607,124614.0
2023-10-09 09:30:00,251.86,252.93,250.7,250.7,24087.0,248.1055,249.1595,246.9627,246.9627,24087.0
2023-10-09 09:40:00,250.39,250.67,247.94,249.08,16530.0,246.6574,246.9332,244.2439,245.3669,16530.0
2023-10-09 09:50:00,249.04,249.19,248.38,248.94,14487.0,245.3275,245.4753,244.6773,245.229,14487.0
2023-10-09 10:00:00,248.87,249.56,248.41,249.42,17834.0,245.16,245.8397,244.7069,245.7018,17834.0
2023-10-09 10:10:00,249.21,250.93,249.1,250.93,74197.0,245.495,247.1893,245.3866,247.1893,74197.0
2023-10-09 10:20:00,250.83,251.12,250.41,250.69,7235.0,247.0908,247.3765,246.6771,246.9529,7235.0
2023-10-09 10:30:00,250.79,250.92,250.42,250.57,5972.0,247.0514,247.1795,246.6869,246.8347,5972.0
2023-10-09 10:40:00,250.51,250.68,249.44,249.44,7878.0,246.7756,246.943,245.7215,245.7215,7878.0
2023-10-09 10:50:00,249.34,249.57,249.0,249.46,6769.0,245.623,245.8496,245.2881,245.7412,6769.0
2023-10-09 11:00:00,249.47,249.78,249.2,249.75,3502.0,245.7511,246.0565,245.4851,246.0269,3502.0
2023-10-09 11:10:00,249.64,249.96,249.59,249.74,4344.0,245.9185,246.2338,245.8693,246.0171,4344.0
2023-10-09 11:20:00,249.59,250.14,249.47,250.14,14905.0,245.8693,246.4111,245.7511,246.4111,14905.0
2023-10-09 11:30:00,250.26,250.96,250.22,250.81,8646.0,246.5293,247.2189,246.4899,247.0711,8646.0
2023-10-09 11:40:00,250.68,250.79,250.18,250.34,12599.0,246.943,247.0514,246.4505,246.6081,12599.0
2023-10-09 11:50:00,250.34,250.71,250.34,250.66,4533.0,246.6081,246.9726,246.6081,246.9233,4533.0
2023-10-09 12:00:00,250.64,251.16,250.53,250.98,5824.0,246.9036,247.4159,246.7953,247.2386,5824.0
2023-10-09 12:10:00,250.98,251.34,250.77,251.05,42696.0,247.2386,247.5932,247.0317,247.3075,42696.0
2023-10-09 12:20:00,251.2,251.67,251.15,251.21,4534.0,247.4553,247.9183,247.406,247.4651,4534.0
2023-10-09 12:30:00,251.21,251.41,250.99,251.28,4678.0,247.4651,247.6622,247.2484,247.5341,4678.0
2023-10-09 12:40:00,251.37,251.37,251.14,251.34,3409.0,247.6228,247.6228,247.3962,247.5932,3409.0
2023-10-09 12:50:00,251.29,251.34,250.83,250.93,6514.0,247.544,247.5932,247.0908,247.1893,6514.0
2023-10-09 13:00:00,250.94,251.09,250.76,250.77,4782.0,247.1992,247.3469,247.0219,247.0317,4782.0
2023-10-09 13:10:00,250.83,250.98,250.56,250.66,10255.0,247.0908,247.2386,246.8248,246.9233,10255.0
2023-10-09 13:20:00,250.66,250.83,250.45,250.65,4395.0,246.9233,247.0908,246.7165,246.9135,4395.0
2023-10-09 13:30:00,250.64,251.72,250.64,251.69,7363.0,246.9036,247.9675,246.9036,247.938,7363.0
2023-10-09 13:40:00,251.62,252.36,251.62,252.2,7253.0,247.869,248.598,247.869,248.4404,7253.0
2023-10-09 13:50:00,252.16,252.31,252.0,252.0,5499.0,248.401,248.5487,248.2434,248.2434,5499.0
2023-10-09 14:00:00,252.12,252.16,251.51,251.95,25037.0,248.3616,248.401,247.7607,248.1941,25037.0
2023-10-09 14:10:00,251.85,252.4,251.85,252.01,9951.0,248.0956,248.6374,248.0956,248.2532,9951.0
2023-10-09 14:20:00,252.01,252.21,251.85,252.12,8716.0,248.2532,248.4502,248.0956,248.3616,8716.0
2023-10-09 14:30:00,252.14,252.38,252.07,252.3,11970.0,248.3813,248.6177,248.3123,248.5389,11970.0
2023-10-09 14:40:00,252.31,252.66,252.23,252.59,11439.0,248.5487,248.8935,248.4699,248.8246,11439.0
2023-10-09 14:50:00,252.64,253.03,252.49,252.88,10318.0,248.8738,249.258,248.7261,249.1103,10318.0
2023-10-09 15:00:00,252.83,252.83,252.06,252.08,15976.0,249.061,249.061,248.3025,248.3222,15976.0
2023-10-09 15:10:00,252.08,252.38,252.0,252.29,11841.0,248.3222,248.6177,248.2434,248.529,11841.0
2023-10-09 15:20:00,252.16,252.3,251.99,252.19,11322.0,248.401,248.5389,248.2335,248.4305,11322.0
2023-10-09 15:30:00,252.16,252.16,251.72,251.9,20827.0,248.401,248.401,247.9675,248.1449,20827.0
2023-10-09 15:40:00,251.89,251.98,251.48,251.89,24559.0,248.135,248.2237,247.7311,248.135,24559.0
2023-10-09 15:50:00,251.91,251.96,251.56,251.88,82585.0,248.1547,248.204,247.8099,248.1252,82585.0
2023-10-10 09:30:00,251.2,251.83,251.0,251.61,21013.0,247.4553,248.0759,247.2583,247.8592,21013.0
2023-10-10 09:40:00,251.18,252.5,251.13,252.5,5249.0,247.4356,248.7359,247.3863,248.7359,5249.0
2023-10-10 09:50:00,252.52,253.73,252.5,253.5,8591.0,248.7556,249.9476,248.7359,249.721,8591.0
2023-10-10 10:00:00,253.69,255.0,253.69,254.79,13299.0,249.9082,251.1986,249.9082,250.9918,13299.0
2023-10-10 10:10:00,254.58,255.52,254.47,255.47,15309.0,250.7849,251.7109,250.6765,251.6616,15309.0
2023-10-10 10:20:00,255.45,256.01,255.28,255.62,10956.0,251.6419,252.1936,251.4745,251.8094,10956.0
2023-10-10 10:30:00,255.82,256.16,255.63,255.82,13719.0,252.0064,252.3414,251.8193,252.0064,13719.0
2023-10-10 10:40:00,255.75,255.93,255.3,255.42,17178.0,251.9375,252.1148,251.4942,251.6124,17178.0
2023-10-10 10:50:00,255.44,255.85,255.27,255.85,33366.0,251.6321,252.036,251.4646,252.036,33366.0
2023-10-10 11:00:00,255.51,256.33,255.46,256.29,26730.0,251.701,252.5088,251.6518,252.4694,26730.0
2023-10-10 11:10:00,256.27,256.44,255.92,256.05,16932.0,252.4497,252.6172,252.1049,252.233,16932.0
2023-10-10 11:20:00,255.98,256.06,255.49,255.55,5806.0,252.164,252.2428,251.6813,251.7404,5806.0
2023-10-10 11:30:00,255.47,255.81,255.31,255.52,10338.0,251.6616,251.9966,251.504,251.7109,10338.0
2023-10-10 11:40:00,255.46,256.19,255.36,256.06,13541.0,251.6518,252.3709,251.5533,252.2428,13541.0
2023-10-10 11:50:00,256.11,256.13,255.74,256.13,9127.0,252.2921,252.3118,251.9276,252.3118,9127.0
2023-10-10 12:00:00,256.2,256.21,255.69,255.82,16035.0,252.3808,252.3906,251.8784,252.0064,16035.0
2023-10-10 12:10:00,255.82,255.93,255.59,255.88,11259.0,252.0064,252.1148,251.7799,252.0655,11259.0
2023-10-10 12:20:00,255.94,255.95,255.64,255.85,6795.0,252.1246,252.1345,251.8291,252.036,6795.0
2023-10-10 12:30:00,255.81,255.88,255.58,255.58,8312.0,251.9966,252.0655,251.77,251.77,8312.0
2023-10-10 12:40:00,255.66,255.75,255.46,255.58,12226.0,251.8488,251.9375,251.6518,251.77,12226.0
2023-10-10 12:50:00,255.61,255.67,255.45,255.59,6564.0,251.7996,251.8587,251.6419,251.7799,6564.0
2023-10-10 13:00:00,255.62,255.62,254.66,254.79,8353.0,251.8094,251.8094,250.8637,250.9918,8353.0
2023-10-10 13:10:00,254.83,254.92,254.36,254.41,9271.0,251.0312,251.1198,250.5682,250.6174,9271.0
2023-10-10 13:20:00,254.42,254.55,254.29,254.41,10541.0,250.6273,250.7554,250.4992,250.6174,10541.0
2023-10-10 13:30:00,254.42,254.55,254.11,254.3,8474.0,250.6273,250.7554,250.3219,250.5091,8474.0
2023-10-10 13:40:00,254.29,254.34,254.09,254.27,13506.0,250.4992,250.5485,250.3022,250.4795,13506.0
2023-10-10 13:50:00,254.28,254.52,254.12,254.32,8565.0,250.4894,250.7258,250.3318,250.5288,8565.0
2023-10-10 14:00:00,254.37,254.59,254.21,254.21,9106.0,250.578,250.7948,250.4204,250.4204,9106.0
2023-10-10 14:10:00,254.2,254.39,253.83,253.84,11202.0,250.4106,250.5977,250.0461,250.0559,11202.0
2023-10-10 14:20:00,253.98,254.03,253.61,253.82,9839.0,250.1939,250.2431,249.8294,250.0362,9839.0
2023-10-10 14:30:00,253.82,253.91,253.47,253.75,16610.0,250.0362,250.1249,249.6915,249.9673,16610.0
2023-10-10 14:40:00,253.78,254.02,253.66,253.73,16402.0,249.9968,250.2333,249.8786,249.9476,16402.0
2023-10-10 14:50:00,253.64,253.78,253.35,253.35,7834.0,249.8589,249.9968,249.5732,249.5732,7834.0
2023-10-10 15:00:00,253.36,253.56,253.25,253.56,14731.0,249.5831,249.7801,249.4747,249.7801,14731.0
2023-10-10 15:10:00,253.49,253.73,253.33,253.7,12020.0,249.7112,249.9476,249.5535,249.918,12020.0
2023-10-10 15:20:00,253.63,253.67,253.32,253.33,14805.0,249.8491,249.8885,249.5437,249.5535,14805.0
2023-10-10 15:30:00,253.34,253.54,253.26,253.32,14117.0,249.5634,249.7604,249.4846,249.5437,14117.0
2023-10-10 15:40:00,253.34,253.53,253.29,253.49,37416.0,249.5634,249.7506,249.5141,249.7112,37416.0
2023-10-10 15:50:00,253.49,253.52,252.91,253.32,135495.0,249.7112,249.7407,249.1398,249.5437,135495.0
2023-10-11 09:30:00,254.46,257.56,254.24,257.52,22255.0,250.6667,253.7205,250.45,253.6811,22255.0
2023-10-11 09:40:00,257.52,257.52,256.0,256.2,25264.0,253.6811,253.6811,252.1837,252.3808,25264.0
2023-10-11 09:50:00,256.2,256.21,254.58,255.05,18976.0,252.3808,252.3906,250.7849,251.2479,18976.0
2023-10-11 10:00:00,255.26,255.71,254.8,255.12,23764.0,251.4548,251.8981,251.0016,251.3169,23764.0
2023-10-11 10:10:00,255.25,255.37,254.8,255.09,17565.0,251.4449,251.5631,251.0016,251.2873,17565.0
2023-10-11 10:20:00,255.13,255.36,254.75,254.93,26826.0,251.3267,251.5533,250.9524,251.1297,26826.0
2023-10-11 10:30:00,255.01,256.29,254.99,255.47,28181.0,251.2085,252.4694,251.1888,251.6616,28181.0
2023-10-11 10:40:00,255.62,255.62,254.89,255.56,11930.0,251.8094,251.8094,251.0903,251.7503,11930.0
2023-10-11 10:50:00,255.47,255.67,255.34,255.39,13968.0,251.6616,251.8587,251.5336,251.5828,13968.0
2023-10-11 11:00:00,255.4,255.7,255.3,255.35,11054.0,251.5927,251.8882,251.4942,251.5434,11054.0
2023-10-11 11:10:00,255.43,255.54,254.32,254.6,21757.0,251.6222,251.7306,250.5288,250.8046,21757.0
2023-10-11 11:20:00,254.47,254.93,254.33,254.34,13294.0,250.6765,251.1297,250.5386,250.5485,13294.0
2023-10-11 11:30:00,254.38,254.67,254.23,254.49,12740.0,250.5879,250.8736,250.4401,250.6962,12740.0
2023-10-11 11:40:00,254.56,254.66,254.32,254.54,12291.0,250.7652,250.8637,250.5288,250.7455,12291.0
2023-10-11 11:50:00,254.66,254.66,254.0,254.32,19535.0,250.8637,250.8637,250.2136,250.5288,19535.0
2023-10-11 12:00:00,254.22,254.23,253.31,253.31,16905.0,250.4303,250.4401,249.5338,249.5338,16905.0
2023-10-11 12:10:00,253.39,253.48,252.5,252.7,17175.0,249.6126,249.7013,248.7359,248.9329,17175.0
2023-10-11 12:20:00,252.7,253.16,252.16,252.46,22609.0,248.9329,249.3861,248.401,248.6965,22609.0
2023-10-11 12:30:00,252.57,252.73,252.41,252.57,15083.0,248.8049,248.9625,248.6473,248.8049,15083.0
2023-10-11 12:40:00,252.6,252.6,252.12,252.33,16348.0,248.8344,248.8344,248.3616,248.5684,16348.0
2023-10-11 12:50:00,252.38,252.38,251.96,252.29,18151.0,248.6177,248.6177,248.204,248.529,18151.0
2023-10-11 13:00:00,252.26,252.45,252.14,252.38,16443.0,248.4995,248.6867,248.3813,248.6177,16443.0
2023-10-11 13:10:00,252.38,252.51,251.95,252.03,20687.0,248.6177,248.7458,248.1941,248.2729,20687.0
2023-10-11 13:20:00,251.96,252.31,251.93,252.19,9859.0,248.204,248.5487,248.1744,248.4305,9859.0
2023-10-11 13:30:00,252.14,252.4,252.04,252.3,7024.0,248.3813,248.6374,248.2828,248.5389,7024.0
2023-10-11 13:40:00,252.29,252.29,251.74,251.74,14065.0,248.529,248.529,247.9872,247.9872,14065.0
2023-10-11 13:50:00,251.68,251.81,251.21,251.71,39982.0,247.9281,248.0562,247.4651,247.9577,39982.0
2023-10-11 14:00:00,251.83,252.63,251.75,252.23,14305.0,248.0759,248.864,247.9971,248.4699,14305.0
2023-10-11 14:10:00,252.19,253.01,252.13,252.91,15775.0,248.4305,249.2383,248.3714,249.1398,15775.0
2023-10-11 14:20:00,252.97,254.05,252.97,253.71,10506.0,249.1989,250.2628,249.1989,249.9279,10506.0
2023-10-11 14:30:00,253.77,253.84,253.54,253.57,9846.0,249.987,250.0559,249.7604,249.79,9846.0
2023-10-11 14:40:00,253.6,253.85,253.4,253.64,14128.0,249.8195,250.0658,249.6225,249.8589,14128.0
2023-10-11 14:50:00,253.7,253.73,253.37,253.57,10484.0,249.918,249.9476,249.5929,249.79,10484.0
2023-10-11 15:00:00,253.64,254.14,253.57,253.93,16900.0,249.8589,250.3515,249.79,250.1446,16900.0
2023-10-11 15:10:00,253.95,253.97,253.71,253.74,10267.0,250.1643,250.184,249.9279,249.9574,10267.0
2023-10-11 15:20:00,253.73,254.51,253.73,254.38,18871.0,249.9476,250.716,249.9476,250.5879,18871.0
2023-10-11 15:30:00,254.38,254.87,254.3,254.76,23594.0,250.5879,251.0706,250.5091,250.9622,23594.0
2023-10-11 15:40:00,254.84,255.21,254.75,254.98,49010.0,251.041,251.4055,250.9524,251.1789,49010.0
2023-10-11 15:50:00,255.05,255.81,255.03,255.55,148696.0,251.2479,251.9966,251.2282,251.7404,148696.0
2023-10-12 09:30:00,255.36,255.36,252.88,253.67,23275.0,251.5533,251.5533,249.1103,249.8885,23275.0
2023-10-12 09:40:00,253.53,254.08,251.87,252.15,12170.0,249.7506,250.2924,248.1153,248.3911,12170.0
2023-10-12 09:50:00,252.19,252.41,251.48,252.11,8564.0,248.4305,248.6473,247.7311,248.3517,8564.0
2023-10-12 10:00:00,251.7,251.79,251.05,251.55,8921.0,247.9478,248.0365,247.3075,247.8001,8921.0
2023-10-12 10:10:00,251.58,252.25,251.47,251.95,7434.0,247.8296,248.4896,247.7213,248.1941,7434.0
2023-10-12 10:20:00,251.89,252.15,251.6,251.95,10681.0,248.135,248.3911,247.8493,248.1941,10681.0
2023-10-12 10:30:00,251.92,252.03,251.23,251.36,12518.0,248.1646,248.2729,247.4848,247.6129,12518.0
2023-10-12 10:40:00,251.36,251.64,250.83,251.64,10019.0,247.6129,247.8887,247.0908,247.8887,10019.0
2023-10-12 10:50:00,251.86,251.86,251.08,251.08,6989.0,248.1055,248.1055,247.3371,247.3371,6989.0
2023-10-12 11:00:00,251.05,251.75,250.91,251.71,7659.0,247.3075,247.9971,247.1696,247.9577,7659.0
2023-10-12 11:10:00,251.81,252.18,251.8,252.01,6375.0,248.0562,248.4207,248.0464,248.2532,6375.0
2023-10-12 11:20:00,251.97,252.21,251.81,252.07,7014.0,248.2138,248.4502,248.0562,248.3123,7014.0
2023-10-12 11:30:00,252.12,252.12,251.91,252.11,8767.0,248.3616,248.3616,248.1547,248.3517,8767.0
2023-10-12 11:40:00,252.09,252.16,251.95,251.99,5006.0,248.332,248.401,248.1941,248.2335,5006.0
2023-10-12 11:50:00,252.01,252.14,251.91,252.0,4633.0,248.2532,248.3813,248.1547,248.2434,4633.0
2023-10-12 12:00:00,252.14,252.34,251.91,252.02,6489.0,248.3813,248.5783,248.1547,248.2631,6489.0
2023-10-12 12:10:00,252.01,252.5,252.0,252.37,12195.0,248.2532,248.7359,248.2434,248.6079,12195.0
2023-10-12 12:20:00,252.29,252.51,252.17,252.41,7402.0,248.529,248.7458,248.4108,248.6473,7402.0
2023-10-12 12:30:00,252.47,252.5,252.12,252.26,4663.0,248.7064,248.7359,248.3616,248.4995,4663.0
2023-10-12 12:40:00,252.29,252.36,251.93,252.04,4360.0,248.529,248.598,248.1744,248.2828,4360.0
2023-10-12 12:50:00,252.09,252.09,251.73,251.86,6929.0,248.332,248.332,247.9774,248.1055,6929.0
2023-10-12 13:00:00,251.86,251.86,250.4,250.75,17422.0,248.1055,248.1055,246.6672,247.012,17422.0
2023-10-12 13:10:00,250.69,250.69,250.01,250.16,6244.0,246.9529,246.9529,246.283,246.4308,6244.0
2023-10-12 13:20:00,250.02,250.08,249.27,249.28,7804.0,246.2929,246.352,245.5541,245.5639,7804.0
2023-10-12 13:30:00,249.27,249.41,248.8,249.0,9669.0,245.5541,245.692,245.0911,245.2881,9669.0
2023-10-12 13:40:00,249.02,249.13,248.6,248.78,9990.0,245.3078,245.4162,244.8941,245.0714,9990.0
2023-10-12 13:50:00,248.77,248.77,248.08,248.16,11768.0,245.0615,245.0615,244.3818,244.4606,11768.0
2023-10-12 14:00:00,248.17,248.19,247.48,247.49,10218.0,244.4705,244.4902,243.7907,243.8006,10218.0
2023-10-12 14:10:00,247.52,247.83,247.34,247.61,7372.0,243.8302,244.1355,243.6528,243.9188,7372.0
2023-10-12 14:20:00,247.56,248.29,247.56,248.17,9252.0,243.8696,244.5887,243.8696,244.4705,9252.0
2023-10-12 14:30:00,248.16,248.73,248.04,248.56,15250.0,244.4606,245.0221,244.3424,244.8546,15250.0
2023-10-12 14:40:00,248.71,248.89,248.38,248.89,11264.0,245.0024,245.1797,244.6773,245.1797,11264.0
2023-10-12 14:50:00,248.86,249.01,248.72,248.88,6081.0,245.1502,245.2979,245.0123,245.1699,6081.0
2023-10-12 15:00:00,248.91,249.45,248.85,249.41,8771.0,245.1994,245.7314,245.1403,245.692,8771.0
2023-10-12 15:10:00,249.4,249.51,249.06,249.32,8026.0,245.6821,245.7905,245.3472,245.6033,8026.0
2023-10-12 15:20:00,249.3,249.86,249.28,249.29,29223.0,245.5836,246.1353,245.5639,245.5738,29223.0
2023-10-12 15:30:00,249.34,249.88,249.34,249.74,16994.0,245.623,246.155,245.623,246.0171,16994.0
2023-10-12 15:40:00,249.79,249.97,249.25,249.57,25045.0,246.0663,246.2436,245.5344,245.8496,25045.0
2023-10-12 15:50:00,249.56,249.85,249.04,249.07,78071.0,245.8397,246.1254,245.3275,245.357,78071.0
2023-10-13 09:30:00,249.06,251.17,249.0,250.73,24470.0,245.3472,247.4257,245.2881,246.9923,24470.0
2023-10-13 09:40:00,250.94,251.48,250.53,250.56,8745.0,247.1992,247.7311,246.7953,246.8248,8745.0
2023-10-13 09:50:00,250.85,251.12,250.62,250.84,10898.0,247.1105,247.3765,246.8839,247.1007,10898.0
2023-10-13 10:00:00,250.24,250.87,249.12,249.34,34716.0,246.5096,247.1302,245.4063,245.623,34716.0
2023-10-13 10:10:00,249.2,249.48,249.01,249.48,7220.0,245.4851,245.7609,245.2979,245.7609,7220.0
2023-10-13 10:20:00,249.27,249.55,249.27,249.36,3597.0,245.5541,245.8299,245.5541,245.6427,3597.0
2023-10-13 10:30:00,249.35,249.96,249.35,249.8,12755.0,245.6329,246.2338,245.6329,246.0762,12755.0
2023-10-13 10:40:00,249.48,249.64,249.16,249.16,4919.0,245.7609,245.9185,245.4457,245.4457,4919.0
2023-10-13 10:50:00,249.09,249.25,248.14,248.14,15690.0,245.3767,245.5344,244.4409,244.4409,15690.0
2023-10-13 11:00:00,248.35,248.37,247.53,247.82,5470.0,244.6478,244.6675,243.84,244.1257,5470.0
2023-10-13 11:10:00,248.07,248.57,247.97,248.19,6760.0,244.372,244.8645,244.2734,244.4902,6760.0
2023-10-13 11:20:00,248.21,248.23,247.29,247.66,10999.0,244.5099,244.5296,243.6036,243.9681,10999.0
2023-10-13 11:30:00,247.8,247.82,247.62,247.66,3529.0,244.106,244.1257,243.9287,243.9681,3529.0
2023-10-13 11:40:00,247.74,247.84,247.12,247.15,10286.0,244.0469,244.1454,243.4361,243.4657,10286.0
2023-10-13 11:50:00,247.02,247.18,246.38,246.58,15555.0,243.3376,243.4952,242.7071,242.9042,15555.0
2023-10-13 12:00:00,246.63,246.99,246.49,246.82,10046.0,242.9534,243.3081,242.8155,243.1406,10046.0
2023-10-13 12:10:00,246.96,247.83,246.94,247.78,6773.0,243.2785,244.1355,243.2588,244.0863,6773.0
2023-10-13 12:20:00,247.89,248.28,247.84,248.22,8356.0,244.1946,244.5788,244.1454,244.5197,8356.0
2023-10-13 12:30:00,248.19,248.42,247.92,247.94,15426.0,244.4902,244.7167,244.2242,244.2439,15426.0
2023-10-13 12:40:00,247.95,248.04,247.47,247.47,13415.0,244.2537,244.3424,243.7809,243.7809,13415.0
2023-10-13 12:50:00,247.46,247.74,246.9,247.27,9506.0,243.771,244.0469,243.2194,243.5839,9506.0
2023-10-13 13:00:00,247.33,247.49,246.48,246.68,12110.0,243.643,243.8006,242.8057,243.0027,12110.0
2023-10-13 13:10:00,246.74,246.92,246.54,246.62,10709.0,243.0618,243.2391,242.8648,242.9436,10709.0
2023-10-13 13:20:00,246.58,246.85,246.11,246.21,5654.0,242.9042,243.1701,242.4412,242.5397,5654.0
2023-10-13 13:30:00,246.06,246.15,245.66,245.68,7784.0,242.3919,242.4806,241.9979,242.0176,7784.0
2023-10-13 13:40:00,245.82,247.0,245.82,246.68,16873.0,242.1555,243.3179,242.1555,243.0027,16873.0
2023-10-13 13:50:00,246.75,247.19,246.75,246.81,5424.0,243.0716,243.5051,243.0716,243.1307,5424.0
2023-10-13 14:00:00,246.93,247.17,246.52,247.08,8601.0,243.2489,243.4854,242.8451,243.3967,8601.0
2023-10-13 14:10:00,247.08,247.25,246.86,247.06,13479.0,243.3967,243.5642,243.18,243.377,13479.0
2023-10-13 14:20:00,246.98,247.27,246.81,247.05,6836.0,243.2982,243.5839,243.1307,243.3672,6836.0
2023-10-13 14:30:00,247.13,247.54,247.0,247.03,8778.0,243.446,243.8499,243.3179,243.3475,8778.0
2023-10-13 14:40:00,247.01,247.09,246.38,246.39,5392.0,243.3278,243.4066,242.7071,242.717,5392.0
2023-10-13 14:50:00,246.46,246.92,246.46,246.82,5694.0,242.786,243.2391,242.786,243.1406,5694.0
2023-10-13 15:00:00,246.82,246.97,246.5,246.81,6910.0,243.1406,243.2884,242.8254,243.1307,6910.0
2023-10-13 15:10:00,246.82,247.27,246.75,246.81,4617.0,243.1406,243.5839,243.0716,243.1307,4617.0
2023-10-13 15:20:00,246.8,246.92,246.38,246.48,7078.0,243.1209,243.2391,242.7071,242.8057,7078.0
2023-10-13 15:30:00,246.5,246.85,246.45,246.64,8239.0,242.8254,243.1701,242.7761,242.9633,8239.0
2023-10-13 15:40:00,246.59,246.85,246.36,246.85,20357.0,242.914,243.1701,242.6874,243.1701,20357.0
2023-10-13 15:50:00,246.75,247.16,246.74,247.0,80103.0,243.0716,243.4755,243.0618,243.3179,80103.0
2023-10-16 09:30:00,250.02,251.4,249.76,249.78,21392.0,246.2929,247.6523,246.0368,246.0565,21392.0
2023-10-16 09:40:00,250.25,250.54,248.94,250.46,14169.0,246.5195,246.8051,245.229,246.7263,14169.0
2023-10-16 09:50:00,250.51,250.85,250.21,250.7,4439.0,246.7756,247.1105,246.4801,246.9627,4439.0
2023-10-16 10:00:00,250.66,251.08,250.25,251.0,11287.0,246.9233,247.3371,246.5195,247.2583,11287.0
2023-10-16 10:10:00,251.01,251.57,250.81,251.14,8112.0,247.2681,247.8198,247.0711,247.3962,8112.0
2023-10-16 10:20:00,251.25,252.47,250.87,252.32,19307.0,247.5045,248.7064,247.1302,248.5586,19307.0
2023-10-16 10:30:00,252.47,252.62,252.01,252.24,13690.0,248.7064,248.8541,248.2532,248.4798,13690.0
2023-10-16 10:40:00,252.16,252.17,251.46,252.0,8226.0,248.401,248.4108,247.7114,248.2434,8226.0
2023-10-16 10:50:00,252.05,252.48,251.89,252.15,17218.0,248.2926,248.7162,248.135,248.3911,17218.0
2023-10-16 11:00:00,252.4,252.44,251.93,251.94,5033.0,248.6374,248.6768,248.1744,248.1843,5033.0
2023-10-16 11:10:00,251.93,251.93,251.38,251.61,3736.0,248.1744,248.1744,247.6326,247.8592,3736.0
2023-10-16 11:20:00,251.67,251.93,251.59,251.68,6784.0,247.9183,248.1744,247.8395,247.9281,6784.0
2023-10-16 11:30:00,251.77,251.86,251.18,251.34,8292.0,248.0168,248.1055,247.4356,247.5932,8292.0
2023-10-16 11:40:00,251.28,251.46,250.75,250.98,6371.0,247.5341,247.7114,247.012,247.2386,6371.0
2023-10-16 11:50:00,250.96,252.0,250.94,251.9,17880.0,247.2189,248.2434,247.1992,248.1449,17880.0
2023-10-16 12:00:00,251.86,252.27,251.78,251.8,10000.0,248.1055,248.5093,248.0266,248.0464,10000.0
2023-10-16 12:10:00,251.74,251.96,251.52,251.62,12426.0,247.9872,248.204,247.7705,247.869,12426.0
2023-10-16 12:20:00,251.75,251.87,251.53,251.81,10491.0,247.9971,248.1153,247.7804,248.0562,10491.0
2023-10-16 12:30:00,251.86,252.0,251.67,251.85,10579.0,248.1055,248.2434,247.9183,248.0956,10579.0
2023-10-16 12:40:00,251.92,252.23,251.78,252.13,7404.0,248.1646,248.4699,248.0266,248.3714,7404.0
2023-10-16 12:50:00,252.18,252.18,251.72,252.12,11663.0,248.4207,248.4207,247.9675,248.3616,11663.0
2023-10-16 13:00:00,252.08,252.65,252.05,252.57,10992.0,248.3222,248.8837,248.2926,248.8049,10992.0
2023-10-16 13:10:00,252.56,252.67,252.34,252.39,15253.0,248.795,248.9034,248.5783,248.6276,15253.0
2023-10-16 13:20:00,252.33,252.33,251.23,251.96,19439.0,248.5684,248.5684,247.4848,248.204,19439.0
2023-10-16 13:30:00,251.97,252.05,251.55,252.05,6478.0,248.2138,248.2926,247.8001,248.2926,6478.0
2023-10-16 13:40:00,252.16,252.34,252.06,252.13,10884.0,248.401,248.5783,248.3025,248.3714,10884.0
2023-10-16 13:50:00,252.12,252.25,251.81,252.08,11906.0,248.3616,248.4896,248.0562,248.3222,11906.0
2023-10-16 14:00:00,252.11,252.11,251.82,251.97,4777.0,248.3517,248.3517,248.0661,248.2138,4777.0
2023-10-16 14:10:00,252.01,252.13,251.7,251.9,5359.0,248.2532,248.3714,247.9478,248.1449,5359.0
2023-10-16 14:20:00,251.93,251.93,251.31,251.31,4931.0,248.1744,248.1744,247.5637,247.5637,4931.0
2023-10-16 14:30:00,251.29,251.74,251.27,251.42,7820.0,247.544,247.9872,247.5243,247.672,7820.0
2023-10-16 14:40:00,251.52,251.63,251.3,251.32,5620.0,247.7705,247.8789,247.5538,247.5735,5620.0
2023-10-16 14:50:00,251.36,252.0,251.35,251.94,9269.0,247.6129,248.2434,247.6031,248.1843,9269.0
2023-10-16 15:00:00,252.0,252.34,251.86,252.12,13542.0,248.2434,248.5783,248.1055,248.3616,13542.0
2023-10-16 15:10:00,252.23,252.33,252.1,252.11,11323.0,248.4699,248.5684,248.3419,248.3517,11323.0
2023-10-16 15:20:00,252.12,252.45,252.09,252.45,13797.0,248.3616,248.6867,248.332,248.6867,13797.0
2023-10-16 15:30:00,252.43,252.47,251.98,251.98,17890.0,248.667,248.7064,248.2237,248.2237,17890.0
2023-10-16 15:40:00,251.99,252.3,251.91,252.27,27906.0,248.2335,248.5389,248.1547,248.5093,27906.0
2023-10-16 15:50:00,252.26,252.71,251.99,252.21,110061.0,248.4995,248.9428,248.2335,248.4502,110061.0
2023-10-17 09:30:00,250.04,252.1,249.42,252.08,18804.0,246.3126,248.3419,245.7018,248.3222,18804.0
2023-10-17 09:40:00,252.66,253.18,251.47,252.97,3276.0,248.8935,249.4058,247.7213,249.1989,3276.0
2023-10-17 09:50:00,252.8,252.96,251.4,251.44,5214.0,249.0314,249.1891,247.6523,247.6917,5214.0
2023-10-17 10:00:00,251.45,252.9,251.45,252.89,11528.0,247.7016,249.13,247.7016,249.1201,11528.0
2023-10-17 10:10:00,252.86,253.8,252.78,253.62,13679.0,249.0905,250.0165,249.0117,249.8392,13679.0
2023-10-17 10:20:00,253.57,253.61,253.15,253.15,10201.0,249.79,249.8294,249.3762,249.3762,10201.0
2023-10-17 10:30:00,253.17,253.47,252.62,253.47,7410.0,249.3959,249.6915,248.8541,249.6915,7410.0
2023-10-17 10:40:00,253.4,253.4,252.94,253.37,6945.0,249.6225,249.6225,249.1694,249.5929,6945.0
2023-10-17 10:50:00,253.23,253.37,252.43,252.65,8938.0,249.455,249.5929,248.667,248.8837,8938.0
2023-10-17 11:00:00,252.69,253.21,252.57,252.76,6698.0,248.9231,249.4353,248.8049,248.992,6698.0
2023-10-17 11:10:00,252.82,253.36,252.79,253.22,5380.0,249.0511,249.5831,249.0216,249.4452,5380.0
2023-10-17 11:20:00,253.35,253.48,253.0,253.0,7223.0,249.5732,249.7013,249.2285,249.2285,7223.0
2023-10-17 11:30:00,253.0,253.93,252.87,253.89,10689.0,249.2285,250.1446,249.1004,250.1052,10689.0
2023-10-17 11:40:00,253.8,254.13,253.6,253.99,10160.0,250.0165,250.3416,249.8195,250.2037,10160.0
2023-10-17 11:50:00,254.13,254.48,253.77,253.97,4698.0,250.3416,250.6864,249.987,250.184,4698.0
2023-10-17 12:00:00,254.03,254.24,253.78,253.9,3454.0,250.2431,250.45,249.9968,250.115,3454.0
2023-10-17 12:10:00,253.91,253.97,253.45,253.57,5184.0,250.1249,250.184,249.6718,249.79,5184.0
2023-10-17 12:20:00,253.55,254.5,253.53,254.5,5303.0,249.7703,250.7061,249.7506,250.7061,5303.0
2023-10-17 12:30:00,254.5,254.56,253.71,253.78,9203.0,250.7061,250.7652,249.9279,249.9968,9203.0
2023-10-17 12:40:00,253.81,253.84,253.05,253.44,7556.0,250.0264,250.0559,249.2777,249.6619,7556.0
2023-10-17 12:50:00,253.4,253.73,253.13,253.25,6611.0,249.6225,249.9476,249.3565,249.4747,6611.0
2023-10-17 13:00:00,253.15,253.42,253.06,253.42,4339.0,249.3762,249.6422,249.2876,249.6422,4339.0
2023-10-17 13:10:00,253.38,253.45,253.23,253.36,4235.0,249.6028,249.6718,249.455,249.5831,4235.0
2023-10-17 13:20:00,253.38,253.43,253.19,253.3,3700.0,249.6028,249.6521,249.4156,249.524,3700.0
2023-10-17 13:30:00,253.36,253.5,252.8,253.09,7929.0,249.5831,249.721,249.0314,249.3171,7929.0
2023-10-17 13:40:00,253.05,253.21,252.72,252.96,6364.0,249.2777,249.4353,248.9526,249.1891,6364.0
2023-10-17 13:50:00,252.91,252.96,252.16,252.3,9040.0,249.1398,249.1891,248.401,248.5389,9040.0
2023-10-17 14:00:00,252.31,252.5,252.08,252.25,7407.0,248.5487,248.7359,248.3222,248.4896,7407.0
2023-10-17 14:10:00,252.44,252.73,252.26,252.44,8194.0,248.6768,248.9625,248.4995,248.6768,8194.0
2023-10-17 14:20:00,252.49,252.64,252.43,252.47,6965.0,248.7261,248.8738,248.667,248.7064,6965.0
2023-10-17 14:30:00,252.6,252.82,252.37,252.82,9332.0,248.8344,249.0511,248.6079,249.0511,9332.0
2023-10-17 14:40:00,252.96,253.07,252.57,252.91,8217.0,249.1891,249.2974,248.8049,249.1398,8217.0
2023-10-17 14:50:00,252.86,252.87,251.93,252.1,12405.0,249.0905,249.1004,248.1744,248.3419,12405.0
2023-10-17 15:00:00,252.0,252.44,251.68,252.44,19265.0,248.2434,248.6768,247.9281,248.6768,19265.0
2023-10-17 15:10:00,252.47,252.8,252.22,252.48,14624.0,248.7064,249.0314,248.4601,248.7162,14624.0
2023-10-17 15:20:00,252.5,252.68,252.32,252.61,10795.0,248.7359,248.9132,248.5586,248.8443,10795.0
2023-10-17 15:30:00,252.61,252.69,252.26,252.26,15417.0,248.8443,248.9231,248.4995,248.4995,15417.0
2023-10-17 15:40:00,252.31,252.4,252.15,252.35,18496.0,248.5487,248.6374,248.3911,248.5882,18496.0
2023-10-17 15:50:00,252.35,252.92,252.26,252.91,108591.0,248.5882,249.1497,248.4995,249.1398,108591.0
2023-10-18 09:30:00,247.86,248.0,244.54,245.22,49065.0,244.1651,244.303,240.8946,241.5644,49065.0
2023-10-18 09:40:00,245.04,247.55,245.02,247.36,17141.0,241.3871,243.8597,241.3674,243.6725,17141.0
2023-10-18 09:50:00,247.24,247.8,246.25,246.44,40714.0,243.5543,244.106,242.5791,242.7663,40714.0
2023-10-18 10:00:00,246.4,246.45,245.66,246.31,23699.0,242.7268,242.7761,241.9979,242.6382,23699.0
2023-10-18 10:10:00,246.31,246.37,245.13,245.85,63142.0,242.6382,242.6973,241.4758,242.185,63142.0
2023-10-18 10:20:00,245.9,246.32,245.43,245.49,11022.0,242.2343,242.648,241.7713,241.8304,11022.0
2023-10-18 10:30:00,245.38,245.42,243.74,243.74,24870.0,241.7221,241.7615,240.1065,240.1065,24870.0
2023-10-18 10:40:00,243.75,244.13,243.48,243.91,15891.0,240.1164,240.4907,239.8504,240.274,15891.0
2023-10-18 10:50:00,243.89,244.58,243.37,244.52,12196.0,240.2543,240.934,239.742,240.8749,12196.0
2023-10-18 11:00:00,244.58,244.98,244.05,244.18,8605.0,240.934,241.328,240.4119,240.5399,8605.0
2023-10-18 11:10:00,244.17,244.62,243.94,244.3,9615.0,240.5301,240.9734,240.3035,240.6582,9615.0
2023-10-18 11:20:00,244.21,245.0,244.03,244.16,10424.0,240.5695,241.3477,240.3922,240.5202,10424.0
2023-10-18 11:30:00,244.19,244.62,243.91,244.24,5636.0,240.5498,240.9734,240.274,240.599,5636.0
2023-10-18 11:40:00,244.03,244.43,243.76,243.76,7141.0,240.3922,240.7862,240.1262,240.1262,7141.0
2023-10-18 11:50:00,243.76,243.86,243.34,243.56,18956.0,240.1262,240.2247,239.7125,239.9292,18956.0
2023-10-18 12:00:00,243.56,244.54,243.39,244.23,10637.0,239.9292,240.8946,239.7617,240.5892,10637.0
2023-10-18 12:10:00,244.32,244.33,243.86,243.86,8083.0,240.6779,240.6877,240.2247,240.2247,8083.0
2023-10-18 12:20:00,243.83,243.91,243.51,243.52,12971.0,240.1952,240.274,239.8799,239.8898,12971.0
2023-10-18 12:30:00,243.57,244.0,243.55,243.8,21667.0,239.939,240.3626,239.9193,240.1656,21667.0
2023-10-18 12:40:00,243.8,244.09,243.33,243.39,11326.0,240.1656,240.4513,239.7026,239.7617,11326.0
2023-10-18 12:50:00,243.36,243.39,243.09,243.13,15992.0,239.7322,239.7617,239.4662,239.5056,15992.0
2023-10-18 13:00:00,243.13,244.2,242.73,243.55,34530.0,239.5056,240.5596,239.1116,239.9193,34530.0
2023-10-18 13:10:00,243.59,243.93,243.43,243.66,27429.0,239.9587,240.2937,239.8011,240.0277,27429.0
2023-10-18 13:20:00,243.72,243.81,243.22,243.36,12311.0,240.0868,240.1755,239.5943,239.7322,12311.0
2023-10-18 13:30:00,243.34,243.34,242.32,242.44,8902.0,239.7125,239.7125,238.7077,238.8259,8902.0
2023-10-18 13:40:00,242.44,242.88,242.4,242.78,8970.0,238.8259,239.2593,238.7865,239.1608,8970.0
2023-10-18 13:50:00,242.62,243.49,242.61,243.49,6811.0,239.0032,239.8602,238.9933,239.8602,6811.0
2023-10-18 14:00:00,243.57,243.77,243.23,243.59,11057.0,239.939,240.1361,239.6041,239.9587,11057.0
2023-10-18 14:10:00,243.53,243.57,242.84,242.98,8489.0,239.8996,239.939,239.2199,239.3578,8489.0
2023-10-18 14:20:00,242.88,243.42,242.88,243.41,11308.0,239.2593,239.7913,239.2593,239.7814,11308.0
2023-10-18 14:30:00,243.39,243.68,243.28,243.33,13637.0,239.7617,240.0474,239.6534,239.7026,13637.0
2023-10-18 14:40:00,243.33,243.64,243.24,243.56,16811.0,239.7026,240.008,239.614,239.9292,16811.0
2023-10-18 14:50:00,243.47,243.58,242.99,243.55,18135.0,239.8405,239.9489,239.3677,239.9193,18135.0
2023-10-18 15:00:00,243.45,243.46,242.8,242.91,17279.0,239.8208,239.8307,239.1805,239.2889,17279.0
2023-10-18 15:10:00,242.94,243.57,242.87,243.43,12844.0,239.3184,239.939,239.2495,239.8011,12844.0
2023-10-18 15:20:00,243.45,243.54,242.86,243.05,17550.0,239.8208,239.9095,239.2396,239.4268,17550.0
2023-10-18 15:30:00,243.06,243.61,243.04,243.3,20546.0,239.4366,239.9784,239.4169,239.6731,20546.0
2023-10-18 15:40:00,243.2,243.22,242.08,242.26,64833.0,239.5746,239.5943,238.4712,238.6486,64833.0
2023-10-18 15:50:00,242.13,242.74,241.88,242.29,140371.0,238.5205,239.1214,238.2742,238.6781,140371.0
2023-10-19 09:30:00,241.0,241.46,240.0,240.41,27284.0,237.4073,237.8605,236.4223,236.8261,27284.0
2023-10-19 09:40:00,240.56,241.68,240.56,240.87,13711.0,236.9739,238.0772,236.9739,237.2793,13711.0
2023-10-19 09:50:00,240.69,241.41,239.43,241.41,30223.0,237.102,237.8112,235.8608,237.8112,30223.0
2023-10-19 10:00:00,241.29,241.43,240.46,241.01,54924.0,237.693,237.8309,236.8754,237.4172,54924.0
2023-10-19 10:10:00,241.07,242.23,240.9,241.76,31684.0,237.4763,238.619,237.3088,238.156,31684.0
2023-10-19 10:20:00,241.82,242.66,241.58,241.6,23714.0,238.2151,239.0426,237.9787,237.9984,23714.0
2023-10-19 10:30:00,241.55,241.85,240.64,240.95,21667.0,237.9491,238.2447,237.0527,237.3581,21667.0
2023-10-19 10:40:00,240.89,241.21,240.6,241.06,12548.0,237.299,237.6142,237.0133,237.4665,12548.0
2023-10-19 10:50:00,241.07,241.24,239.91,240.14,20778.0,237.4763,237.6438,236.3336,236.5602,20778.0
2023-10-19 11:00:00,240.09,241.07,239.85,241.03,14909.0,236.5109,237.4763,236.2745,237.4369,14909.0
2023-10-19 11:10:00,241.1,241.21,240.43,240.69,11453.0,237.5059,237.6142,236.8458,237.102,11453.0
2023-10-19 11:20:00,240.59,241.65,240.13,241.49,13356.0,237.0035,238.0477,236.5503,237.89,13356.0
2023-10-19 11:30:00,241.55,241.81,241.32,241.77,9486.0,237.9491,238.2053,237.7226,238.1659,9486.0
2023-10-19 11:40:00,241.65,242.18,241.49,241.84,27655.0,238.0477,238.5698,237.89,238.2348,27655.0
2023-10-19 11:50:00,241.8,242.25,241.71,241.84,10147.0,238.1954,238.6387,238.1068,238.2348,10147.0
2023-10-19 12:00:00,241.91,243.32,241.34,242.46,47968.0,238.3038,239.6928,237.7423,238.8456,47968.0
2023-10-19 12:10:00,242.26,242.54,241.8,242.54,20701.0,238.6486,238.9244,238.1954,238.9244,20701.0
2023-10-19 12:20:00,242.54,242.69,240.77,240.8,86604.0,238.9244,239.0722,237.1808,237.2103,86604.0
2023-10-19 12:30:00,240.98,241.32,239.93,240.01,19346.0,237.3876,237.7226,236.3533,236.4321,19346.0
2023-10-19 12:40:00,240.2,241.52,240.09,241.4,24547.0,236.6193,237.9196,236.5109,237.8014,24547.0
2023-10-19 12:50:00,241.49,242.36,241.05,242.11,51529.0,237.89,238.7471,237.4566,238.5008,51529.0
2023-10-19 13:00:00,242.05,242.47,241.78,241.94,41568.0,238.4417,238.8554,238.1757,238.3333,41568.0
2023-10-19 13:10:00,242.04,242.05,241.0,241.16,21507.0,238.4318,238.4417,237.4073,237.565,21507.0
2023-10-19 13:20:00,241.31,241.49,240.64,240.91,18442.0,237.7127,237.89,237.0527,237.3187,18442.0
2023-10-19 13:30:00,241.04,241.51,240.18,240.26,12171.0,237.4468,237.9097,236.5996,236.6784,12171.0
2023-10-19 13:40:00,240.35,240.35,239.83,239.83,17600.0,236.767,236.767,236.2548,236.2548,17600.0
2023-10-19 13:50:00,239.92,240.49,239.61,240.01,27716.0,236.3434,236.905,236.0381,236.4321,27716.0
2023-10-19 14:00:00,239.89,240.26,239.52,239.52,10872.0,236.3139,236.6784,235.9494,235.9494,10872.0
2023-10-19 14:10:00,239.61,239.95,239.49,239.71,11112.0,236.0381,236.373,235.9199,236.1366,11112.0
2023-10-19 14:20:00,239.7,240.08,239.55,239.75,18152.0,236.1267,236.5011,235.979,236.176,18152.0
2023-10-19 14:30:00,239.72,239.78,238.89,239.22,16712.0,236.1464,236.2055,235.3288,235.6539,16712.0
2023-10-19 14:40:00,239.2,239.2,238.49,238.53,13103.0,235.6342,235.6342,234.9348,234.9742,13103.0
2023-10-19 14:50:00,238.52,238.94,238.23,238.5,62844.0,234.9643,235.3781,234.6786,234.9446,62844.0
2023-10-19 15:00:00,238.29,238.6,237.95,237.95,23555.0,234.7377,235.0431,234.4028,234.4028,23555.0
2023-10-19 15:10:00,237.93,238.12,237.31,237.76,23718.0,234.3831,234.5703,233.7724,234.2156,23718.0
2023-10-19 15:20:00,237.77,237.77,237.07,237.35,40019.0,234.2255,234.2255,233.5359,233.8118,40019.0
2023-10-19 15:30:00,237.4,238.16,237.3,237.85,41764.0,233.861,234.6097,233.7625,234.3043,41764.0
2023-10-19 15:40:00,237.79,237.85,237.25,237.83,55604.0,234.2452,234.3043,233.7133,234.2846,55604.0
2023-10-19 15:50:00,237.87,239.04,237.84,238.89,241578.0,234.324,235.4766,234.2945,235.3288,241578.0
2023-10-20 09:30:00,239.22,240.0,238.18,239.2,67265.0,235.6539,236.4223,234.6294,235.6342,67265.0
2023-10-20 09:40:00,239.49,240.0,238.97,239.74,62433.0,235.9199,236.4223,235.4076,236.1661,62433.0
2023-10-20 09:50:00,239.7,240.64,239.59,240.01,37718.0,236.1267,237.0527,236.0184,236.4321,37718.0
2023-10-20 10:00:00,239.7,240.14,239.18,239.99,22943.0,236.1267,236.5602,235.6145,236.4124,22943.0
2023-10-20 10:10:00,239.99,240.21,239.72,239.79,27056.0,236.4124,236.6291,236.1464,236.2154,27056.0
2023-10-20 10:20:00,239.85,240.21,239.73,239.91,15719.0,236.2745,236.6291,236.1563,236.3336,15719.0
2023-10-20 10:30:00,239.91,240.19,239.59,239.89,30472.0,236.3336,236.6094,236.0184,236.3139,30472.0
2023-10-20 10:40:00,239.97,240.42,239.82,239.84,29870.0,236.3927,236.836,236.2449,236.2646,29870.0
2023-10-20 10:50:00,239.82,239.83,238.89,239.14,16682.0,236.2449,236.2548,235.3288,235.5751,16682.0
2023-10-20 11:00:00,239.22,239.69,239.22,239.42,14221.0,235.6539,236.1169,235.6539,235.8509,14221.0
2023-10-20 11:10:00,239.34,239.38,238.84,238.89,9421.0,235.7721,235.8115,235.2795,235.3288,9421.0
2023-10-20 11:20:00,238.88,238.91,238.61,238.81,9451.0,235.319,235.3485,235.053,235.25,9451.0
2023-10-20 11:30:00,238.68,238.85,238.52,238.84,9640.0,235.1219,235.2894,234.9643,235.2795,9640.0
2023-10-20 11:40:00,238.8,239.34,238.69,239.34,9815.0,235.2401,235.7721,235.1318,235.7721,9815.0
2023-10-20 11:50:00,239.29,239.58,239.02,239.53,21996.0,235.7228,236.0085,235.4569,235.9593,21996.0
2023-10-20 12:00:00,239.52,239.52,238.47,238.47,17183.0,235.9494,235.9494,234.9151,234.9151,17183.0
2023-10-20 12:10:00,238.37,238.86,238.37,238.67,11797.0,234.8166,235.2993,234.8166,235.1121,11797.0
2023-10-20 12:20:00,238.75,239.27,238.63,239.04,13724.0,235.1909,235.7031,235.0727,235.4766,13724.0
2023-10-20 12:30:00,239.06,239.71,239.06,239.71,44830.0,235.4963,236.1366,235.4963,236.1366,44830.0
2023-10-20 12:40:00,239.69,239.86,239.28,239.78,27272.0,236.1169,236.2843,235.713,236.2055,27272.0
2023-10-20 12:50:00,239.75,239.84,239.49,239.79,7037.0,236.176,236.2646,235.9199,236.2154,7037.0
2023-10-20 13:00:00,239.67,239.92,239.31,239.75,11640.0,236.0972,236.3434,235.7425,236.176,11640.0
2023-10-20 13:10:00,239.75,240.44,239.44,240.22,41319.0,236.176,236.8557,235.8706,236.639,41319.0
2023-10-20 13:20:00,240.19,240.45,239.71,240.02,16922.0,236.6094,236.8655,236.1366,236.442,16922.0
2023-10-20 13:30:00,240.0,240.06,239.68,239.68,5631.0,236.4223,236.4814,236.107,236.107,5631.0
2023-10-20 13:40:00,239.71,240.17,239.47,239.47,17274.0,236.1366,236.5897,235.9002,235.9002,17274.0
2023-10-20 13:50:00,239.47,239.78,239.4,239.73,12685.0,235.9002,236.2055,235.8312,236.1563,12685.0
2023-10-20 14:00:00,239.73,239.9,239.41,239.78,10037.0,236.1563,236.3237,235.8411,236.2055,10037.0
2023-10-20 14:10:00,239.76,239.76,238.95,239.36,8564.0,236.1858,236.1858,235.3879,235.7918,8564.0
2023-10-20 14:20:00,239.23,239.33,238.76,238.94,18609.0,235.6637,235.7622,235.2007,235.3781,18609.0
2023-10-20 14:30:00,239.01,239.23,238.51,238.97,21749.0,235.447,235.6637,234.9545,235.4076,21749.0
2023-10-20 14:40:00,238.98,239.11,238.61,238.87,18732.0,235.4175,235.5455,235.053,235.3091,18732.0
2023-10-20 14:50:00,238.83,239.13,238.61,238.8,20397.0,235.2697,235.5652,235.053,235.2401,20397.0
2023-10-20 15:00:00,238.85,239.03,238.63,238.65,10925.0,235.2894,235.4667,235.0727,235.0924,10925.0
2023-10-20 15:10:00,238.64,238.85,238.35,238.84,14253.0,235.0825,235.2894,234.7969,235.2795,14253.0
2023-10-20 15:20:00,238.75,238.75,238.0,238.47,16372.0,235.1909,235.1909,234.4521,234.9151,16372.0
2023-10-20 15:30:00,238.48,238.68,238.04,238.25,19558.0,234.9249,235.1219,234.4915,234.6983,19558.0
2023-10-20 15:40:00,238.19,238.39,237.88,238.23,32758.0,234.6392,234.8363,234.3339,234.6786,32758.0
2023-10-20 15:50:00,238.24,238.25,237.63,237.66,120083.0,234.6885,234.6983,234.0876,234.1171,120083.0
2023-10-23 09:30:00,236.34,238.41,236.34,237.77,32084.0,232.8168,234.856,232.8168,234.2255,32084.0
2023-10-23 09:40:00,237.84,238.89,236.75,238.67,44151.0,234.2945,235.3288,233.2207,235.1121,44151.0
2023-10-23 09:50:00,238.56,239.8,237.88,239.8,37655.0,235.0037,236.2252,234.3339,236.2252,37655.0
2023-10-23 10:00:00,239.51,240.0,239.07,239.52,53824.0,235.9396,236.4223,235.5061,235.9494,53824.0
2023-10-23 10:10:00,239.67,240.44,239.49,239.84,65926.0,236.0972,236.8557,235.9199,236.2646,65926.0
2023-10-23 10:20:00,239.92,240.27,239.7,239.97,47975.0,236.3434,236.6882,236.1267,236.3927,47975.0
2023-10-23 10:30:00,240.03,240.05,239.13,239.5,52253.0,236.4518,236.4715,235.5652,235.9297,52253.0
2023-10-23 10:40:00,239.53,240.15,239.53,239.97,40949.0,235.9593,236.57,235.9593,236.3927,40949.0
2023-10-23 10:50:00,239.97,240.53,239.72,240.53,71776.0,236.3927,236.9444,236.1464,236.9444,71776.0
2023-10-23 11:00:00,240.47,240.74,239.96,240.19,91234.0,236.8852,237.1512,236.3829,236.6094,91234.0
2023-10-23 11:10:00,240.19,240.46,240.0,240.27,112329.0,236.6094,236.8754,236.4223,236.6882,112329.0
2023-10-23 11:20:00,240.25,240.71,240.06,240.21,56763.0,236.6685,237.1217,236.4814,236.6291,56763.0
2023-10-23 11:30:00,240.25,240.44,240.09,240.09,47386.0,236.6685,236.8557,236.5109,236.5109,47386.0
2023-10-23 11:40:00,240.09,240.3,240.03,240.25,27764.0,236.5109,236.7178,236.4518,236.6685,27764.0
2023-10-23 11:50:00,240.25,240.3,240.1,240.25,31232.0,236.6685,236.7178,236.5208,236.6685,31232.0
2023-10-23 12:00:00,240.25,240.34,240.1,240.25,48355.0,236.6685,236.7572,236.5208,236.6685,48355.0
2023-10-23 12:10:00,240.25,240.29,239.71,239.81,28037.0,236.6685,236.7079,236.1366,236.2351,28037.0
2023-10-23 12:20:00,239.79,240.15,239.6,239.98,8964.0,236.2154,236.57,236.0282,236.4026,8964.0
2023-10-23 12:30:00,239.93,240.41,239.89,240.25,27330.0,236.3533,236.8261,236.3139,236.6685,27330.0
2023-10-23 12:40:00,240.34,240.35,240.11,240.19,18079.0,236.7572,236.767,236.5306,236.6094,18079.0
2023-10-23 12:50:00,240.19,240.25,239.92,240.18,34037.0,236.6094,236.6685,236.3434,236.5996,34037.0
2023-10-23 13:00:00,240.18,240.29,240.07,240.14,74718.0,236.5996,236.7079,236.4912,236.5602,74718.0
2023-10-23 13:10:00,240.13,240.16,239.63,239.82,36690.0,236.5503,236.5799,236.0578,236.2449,36690.0
2023-10-23 13:20:00,239.81,240.15,239.76,240.01,83276.0,236.2351,236.57,236.1858,236.4321,83276.0
2023-10-23 13:30:00,240.0,240.17,239.85,240.03,90257.0,236.4223,236.5897,236.2745,236.4518,90257.0
2023-10-23 13:40:00,240.05,240.08,239.83,239.99,68197.0,236.4715,236.5011,236.2548,236.4124,68197.0
2023-10-23 13:50:00,239.99,240.02,239.42,239.56,67444.0,236.4124,236.442,235.8509,235.9888,67444.0
2023-10-23 14:00:00,239.63,239.7,239.07,239.68,16720.0,236.0578,236.1267,235.5061,236.107,16720.0
2023-10-23 14:10:00,239.53,239.6,239.0,239.01,16495.0,235.9593,236.0282,235.4372,235.447,16495.0
2023-10-23 14:20:00,239.01,239.78,238.74,239.78,19264.0,235.447,236.2055,235.181,236.2055,19264.0
2023-10-23 14:30:00,239.72,240.07,239.67,240.0,81106.0,236.1464,236.4912,236.0972,236.4223,81106.0
2023-10-23 14:40:00,240.0,240.74,239.92,240.28,121563.0,236.4223,237.1512,236.3434,236.6981,121563.0
2023-10-23 14:50:00,240.19,240.46,239.93,240.34,118070.0,236.6094,236.8754,236.3533,236.7572,118070.0
2023-10-23 15:00:00,240.33,240.55,239.67,239.87,29327.0,236.7473,236.9641,236.0972,236.2942,29327.0
2023-10-23 15:10:00,239.87,240.0,239.44,239.76,41803.0,236.2942,236.4223,235.8706,236.1858,41803.0
2023-10-23 15:20:00,239.82,239.83,239.15,239.21,39670.0,236.2449,236.2548,235.5849,235.644,39670.0
2023-10-23 15:30:00,239.12,239.91,238.92,239.58,72019.0,235.5554,236.3336,235.3584,236.0085,72019.0
2023-10-23 15:40:00,239.58,239.63,239.07,239.45,131678.0,236.0085,236.0578,235.5061,235.8805,131678.0
2023-10-23 15:50:00,239.4,239.44,238.47,238.66,199152.0,235.8312,235.8706,234.9151,235.1022,199152.0
2023-10-24 09:30:00,245.0,247.77,243.19,245.75,149475.0,241.3477,244.0764,239.5647,242.0865,149475.0
2023-10-24 09:40:00,245.33,245.33,241.12,242.55,63585.0,241.6728,241.6728,237.5256,238.9342,63585.0
2023-10-24 09:50:00,242.82,243.62,240.95,243.62,64018.0,239.2002,239.9883,237.3581,239.9883,64018.0
2023-10-24 10:00:00,243.11,245.0,241.82,243.02,76789.0,239.4859,241.3477,238.2151,239.3972,76789.0
2023-10-24 10:10:00,243.05,243.13,241.23,241.78,37150.0,239.4268,239.5056,237.6339,238.1757,37150.0
2023-10-24 10:20:00,241.9,242.79,241.36,242.79,31170.0,238.2939,239.1707,237.762,239.1707,31170.0
2023-10-24 10:30:00,242.83,243.65,241.83,242.3,38518.0,239.2101,240.0178,238.225,238.688,38518.0
2023-10-24 10:40:00,242.23,242.43,241.17,242.0,20966.0,238.619,238.816,237.5748,238.3924,20966.0
2023-10-24 10:50:00,242.0,243.08,241.87,242.5,74696.0,238.3924,239.4563,238.2644,238.885,74696.0
2023-10-24 11:00:00,242.4,242.49,241.21,241.77,22279.0,238.7865,238.8751,237.6142,238.1659,22279.0
2023-10-24 11:10:00,241.96,241.96,240.04,240.04,15471.0,238.353,238.353,236.4617,236.4617,15471.0
2023-10-24 11:20:00,240.03,240.03,236.01,238.79,158594.0,236.4518,236.4518,232.4917,235.2303,158594.0
2023-10-24 11:30:00,238.81,238.81,235.01,235.01,46441.0,235.25,235.25,231.5066,231.5066,46441.0
2023-10-24 11:40:00,235.23,235.72,233.44,233.66,106227.0,231.7234,232.2061,229.96,230.1768,106227.0
2023-10-24 11:50:00,233.31,234.65,232.1,234.46,38096.0,229.832,231.152,228.64,230.9648,38096.0
2023-10-24 12:00:00,234.88,236.38,234.24,234.93,51439.0,231.3786,232.8562,230.7481,231.4278,51439.0
2023-10-24 12:10:00,234.79,235.18,232.66,233.1,41208.0,231.2899,231.6741,229.1917,229.6251,41208.0
2023-10-24 12:20:00,232.83,233.31,232.46,233.26,28223.0,229.3591,229.832,228.9947,229.7827,28223.0
2023-10-24 12:30:00,233.35,234.47,232.79,233.55,41119.0,229.8714,230.9747,229.3197,230.0684,41119.0
2023-10-24 12:40:00,233.26,234.18,233.26,234.12,34597.0,229.7827,230.689,229.7827,230.6299,34597.0
2023-10-24 12:50:00,233.9,235.42,233.89,235.19,43176.0,230.4132,231.9105,230.4033,231.684,43176.0
2023-10-24 13:00:00,235.07,235.07,234.23,234.63,21693.0,231.5657,231.5657,230.7383,231.1323,21693.0
2023-10-24 13:10:00,234.52,234.89,233.88,234.66,36059.0,231.0239,231.3884,230.3935,231.1619,36059.0
2023-10-24 13:20:00,234.75,234.85,233.61,234.08,28104.0,231.2505,231.349,230.1275,230.5905,28104.0
2023-10-24 13:30:00,234.13,234.64,234.07,234.36,26219.0,230.6398,231.1422,230.5807,230.8663,26219.0
2023-10-24 13:40:00,234.36,234.42,234.09,234.23,40630.0,230.8663,230.9254,230.6004,230.7383,40630.0
2023-10-24 13:50:00,234.23,234.28,233.31,233.41,40246.0,230.7383,230.7875,229.832,229.9305,40246.0
2023-10-24 14:00:00,233.4,233.88,232.91,233.28,67544.0,229.9206,230.3935,229.4379,229.8024,67544.0
2023-10-24 14:10:00,233.29,233.32,232.34,232.54,25491.0,229.8123,229.8418,228.8764,229.0735,25491.0
2023-10-24 14:20:00,232.53,233.24,232.33,232.86,51906.0,229.0636,229.763,228.8666,229.3887,51906.0
2023-10-24 14:30:00,232.92,233.51,232.75,233.17,33935.0,229.4478,230.029,229.2803,229.6941,33935.0
2023-10-24 14:40:00,233.12,233.57,232.72,233.19,35212.0,229.6448,230.0881,229.2508,229.7138,35212.0
2023-10-24 14:50:00,233.16,233.74,232.94,232.99,38306.0,229.6842,230.2556,229.4675,229.5168,38306.0
2023-10-24 15:00:00,233.0,233.63,232.94,233.0,44969.0,229.5266,230.1472,229.4675,229.5266,44969.0
2023-10-24 15:10:00,232.92,233.24,232.42,233.18,45934.0,229.4478,229.763,228.9553,229.7039,45934.0
2023-10-24 15:20:00,233.12,233.65,232.44,233.65,66267.0,229.6448,230.1669,228.975,230.1669,66267.0
2023-10-24 15:30:00,233.68,235.31,233.68,234.59,64126.0,230.1965,231.8022,230.1965,231.0929,64126.0
2023-10-24 15:40:00,234.6,235.34,234.58,235.01,77125.0,231.1028,231.8317,231.0831,231.5066,77125.0
2023-10-24 15:50:00,234.96,235.17,234.47,234.97,264466.0,231.4574,231.6643,230.9747,231.4672,264466.0
2023-10-25 09:30:00,235.2,239.22,235.11,237.09,70332.0,231.6938,235.6539,231.6052,233.5556,70332.0
2023-10-25 09:40:00,237.05,237.13,234.39,235.24,32738.0,233.5162,233.595,230.8959,231.7332,32738.0
2023-10-25 09:50:00,235.3,235.84,234.5,235.82,31007.0,231.7923,232.3243,231.0042,232.3046,31007.0
2023-10-25 10:00:00,236.12,238.44,235.77,238.09,85967.0,232.6001,234.8855,232.2553,234.5407,85967.0
2023-10-25 10:10:00,238.22,239.47,237.8,238.87,59373.0,234.6688,235.9002,234.2551,235.3091,59373.0
2023-10-25 10:20:00,238.8,240.5,238.12,240.2,43244.0,235.2401,236.9148,234.5703,236.6193,43244.0
2023-10-25 10:30:00,240.16,240.89,239.26,239.76,53195.0,236.5799,237.299,235.6933,236.1858,53195.0
2023-10-25 10:40:00,239.71,240.96,239.51,240.23,31454.0,236.1366,237.3679,235.9396,236.6488,31454.0
2023-10-25 10:50:00,240.23,240.84,239.54,240.4,23071.0,236.6488,237.2497,235.9691,236.8163,23071.0
2023-10-25 11:00:00,240.3,240.89,239.9,240.0,20995.0,236.7178,237.299,236.3237,236.4223,20995.0
2023-10-25 11:10:00,240.0,240.09,239.3,239.9,23726.0,236.4223,236.5109,235.7327,236.3237,23726.0
2023-10-25 11:20:00,239.86,240.07,238.93,239.96,14628.0,236.2843,236.4912,235.3682,236.3829,14628.0
2023-10-25 11:30:00,240.01,240.01,239.07,239.29,17366.0,236.4321,236.4321,235.5061,235.7228,17366.0
2023-10-25 11:40:00,239.19,239.66,238.84,239.08,16048.0,235.6243,236.0873,235.2795,235.516,16048.0
2023-10-25 11:50:00,239.09,239.35,238.77,238.9,17849.0,235.5258,235.7819,235.2106,235.3387,17849.0
2023-10-25 12:00:00,238.93,239.13,238.74,238.74,16651.0,235.3682,235.5652,235.181,235.181,16651.0
2023-10-25 12:10:00,238.74,239.05,238.59,238.97,41609.0,235.181,235.4864,235.0333,235.4076,41609.0
2023-10-25 12:20:00,239.04,239.52,238.91,239.2,18897.0,235.4766,235.9494,235.3485,235.6342,18897.0
2023-10-25 12:30:00,239.03,239.56,238.72,238.93,20623.0,235.4667,235.9888,235.1613,235.3682,20623.0
2023-10-25 12:40:00,238.93,239.16,238.44,238.69,32623.0,235.3682,235.5948,234.8855,235.1318,32623.0
2023-10-25 12:50:00,238.65,239.07,238.64,238.94,27094.0,235.0924,235.5061,235.0825,235.3781,27094.0
2023-10-25 13:00:00,238.93,239.94,238.65,238.91,37468.0,235.3682,236.3632,235.0924,235.3485,37468.0
2023-10-25 13:10:00,238.9,239.54,238.86,239.54,27534.0,235.3387,235.9691,235.2993,235.9691,27534.0
2023-10-25 13:20:00,239.38,240.09,239.29,239.55,39238.0,235.8115,236.5109,235.7228,235.979,39238.0
2023-10-25 13:30:00,239.54,239.85,239.27,239.69,35605.0,235.9691,236.2745,235.7031,236.1169,35605.0
2023-10-25 13:40:00,239.69,239.78,239.4,239.58,22451.0,236.1169,236.2055,235.8312,236.0085,22451.0
2023-10-25 13:50:00,239.62,239.96,239.12,239.86,26742.0,236.0479,236.3829,235.5554,236.2843,26742.0
2023-10-25 14:00:00,239.85,241.13,239.67,241.05,33301.0,236.2745,237.5354,236.0972,237.4566,33301.0
2023-10-25 14:10:00,240.98,241.22,240.32,240.92,24844.0,237.3876,237.6241,236.7375,237.3285,24844.0
2023-10-25 14:20:00,241.01,241.01,240.46,240.5,18963.0,237.4172,237.4172,236.8754,236.9148,18963.0
2023-10-25 14:30:00,240.51,240.52,239.66,239.92,28923.0,236.9247,236.9345,236.0873,236.3434,28923.0
2023-10-25 14:40:00,239.88,239.92,239.45,239.76,18463.0,236.304,236.3434,235.8805,236.1858,18463.0
2023-10-25 14:50:00,239.81,240.03,239.56,239.61,33145.0,236.2351,236.4518,235.9888,236.0381,33145.0
2023-10-25 15:00:00,239.62,239.81,238.93,239.32,22458.0,236.0479,236.2351,235.3682,235.7524,22458.0
2023-10-25 15:10:00,239.39,240.01,239.23,239.86,27773.0,235.8213,236.4321,235.6637,236.2843,27773.0
2023-10-25 15:20:00,239.89,240.02,239.53,239.58,27204.0,236.3139,236.442,235.9593,236.0085,27204.0
2023-10-25 15:30:00,239.64,240.0,239.5,239.63,35035.0,236.0676,236.4223,235.9297,236.0578,35035.0
2023-10-25 15:40:00,239.68,239.72,239.01,239.17,51498.0,236.107,236.1464,235.447,235.6046,51498.0
2023-10-25 15:50:00,239.14,239.56,238.51,238.61,148362.0,235.5751,235.9888,234.9545,235.053,148362.0
2023-10-26 09:30:00,239.96,240.41,238.2,240.17,31977.0,236.3829,236.8261,234.6491,236.5897,31977.0
2023-10-26 09:40:00,240.38,241.26,239.53,240.4,13792.0,236.7966,237.6635,235.9593,236.8163,13792.0
2023-10-26 09:50:00,240.48,240.79,239.73,240.01,16815.0,236.8951,237.2005,236.1563,236.4321,16815.0
2023-10-26 10:00:00,239.73,239.89,238.5,238.87,22298.0,236.1563,236.3139,234.9446,235.3091,22298.0
2023-10-26 10:10:00,238.95,239.68,238.88,239.53,22937.0,235.3879,236.107,235.319,235.9593,22937.0
2023-10-26 10:20:00,239.65,240.71,239.04,239.65,31394.0,236.0775,237.1217,235.4766,236.0775,31394.0
2023-10-26 10:30:00,239.6,239.73,238.65,238.92,53398.0,236.0282,236.1563,235.0924,235.3584,53398.0
2023-10-26 10:40:00,238.97,240.25,238.9,240.18,12673.0,235.4076,236.6685,235.3387,236.5996,12673.0
2023-10-26 10:50:00,240.45,241.02,240.29,240.88,25631.0,236.8655,237.4271,236.7079,237.2891,25631.0
2023-10-26 11:00:00,240.88,241.15,240.52,240.54,22143.0,237.2891,237.5551,236.9345,236.9542,22143.0
2023-10-26 11:10:00,240.56,240.57,240.0,240.44,12100.0,236.9739,236.9838,236.4223,236.8557,12100.0
2023-10-26 11:20:00,240.34,240.78,240.06,240.74,11644.0,236.7572,237.1906,236.4814,237.1512,11644.0
2023-10-26 11:30:00,240.72,240.89,240.32,240.71,15435.0,237.1315,237.299,236.7375,237.1217,15435.0
2023-10-26 11:40:00,240.72,240.72,239.65,239.65,18081.0,237.1315,237.1315,236.0775,236.0775,18081.0
2023-10-26 11:50:00,239.6,239.6,239.01,239.17,15655.0,236.0282,236.0282,235.447,235.6046,15655.0
2023-10-26 12:00:00,239.04,239.2,238.89,238.98,17990.0,235.4766,235.6342,235.3288,235.4175,17990.0
2023-10-26 12:10:00,238.97,239.26,238.88,239.09,31233.0,235.4076,235.6933,235.319,235.5258,31233.0
2023-10-26 12:20:00,238.97,239.1,238.66,238.97,13383.0,235.4076,235.5357,235.1022,235.4076,13383.0
2023-10-26 12:30:00,239.05,239.32,238.78,238.78,10629.0,235.4864,235.7524,235.2204,235.2204,10629.0
2023-10-26 12:40:00,238.84,239.23,238.84,239.18,8398.0,235.2795,235.6637,235.2795,235.6145,8398.0
2023-10-26 12:50:00,239.25,239.25,238.75,238.94,8983.0,235.6834,235.6834,235.1909,235.3781,8983.0
2023-10-26 13:00:00,238.83,239.19,238.54,238.7,12650.0,235.2697,235.6243,234.984,235.1416,12650.0
2023-10-26 13:10:00,238.64,239.16,238.54,238.95,9127.0,235.0825,235.5948,234.984,235.3879,9127.0
2023-10-26 13:20:00,238.99,238.99,238.31,238.59,15353.0,235.4273,235.4273,234.7574,235.0333,15353.0
2023-10-26 13:30:00,238.47,238.95,238.39,238.71,15536.0,234.9151,235.3879,234.8363,235.1515,15536.0
2023-10-26 13:40:00,238.67,239.29,238.66,239.17,15542.0,235.1121,235.7228,235.1022,235.6046,15542.0
2023-10-26 13:50:00,239.25,239.25,238.81,238.93,10808.0,235.6834,235.6834,235.25,235.3682,10808.0
2023-10-26 14:00:00,238.88,239.01,238.8,238.95,12683.0,235.319,235.447,235.2401,235.3879,12683.0
2023-10-26 14:10:00,238.92,239.4,238.79,239.35,21843.0,235.3584,235.8312,235.2303,235.7819,21843.0
2023-10-26 14:20:00,239.3,239.39,238.92,239.21,11429.0,235.7327,235.8213,235.3584,235.644,11429.0
2023-10-26 14:30:00,239.19,239.84,239.05,239.63,23286.0,235.6243,236.2646,235.4864,236.0578,23286.0
2023-10-26 14:40:00,239.51,239.64,239.24,239.24,9188.0,235.9396,236.0676,235.6736,235.6736,9188.0
2023-10-26 14:50:00,239.31,239.88,239.31,239.59,10018.0,235.7425,236.304,235.7425,236.0184,10018.0
2023-10-26 15:00:00,239.62,239.9,239.52,239.53,14901.0,236.0479,236.3237,235.9494,235.9593,14901.0
2023-10-26 15:10:00,239.55,239.55,238.99,239.11,14060.0,235.979,235.979,235.4273,235.5455,14060.0
2023-10-26 15:20:00,239.16,239.26,238.92,239.0,23185.0,235.5948,235.6933,235.3584,235.4372,23185.0
2023-10-26 15:30:00,239.0,239.23,238.31,238.34,27856.0,235.4372,235.6637,234.7574,234.787,27856.0
2023-10-26 15:40:00,238.38,238.38,237.54,237.75,39885.0,234.8264,234.8264,233.9989,234.2058,39885.0
2023-10-26 15:50:00,237.76,238.16,237.47,237.74,144022.0,234.2156,234.6097,233.93,234.1959,144022.0
2023-10-27 09:30:00,237.32,238.72,237.32,238.72,17014.0,233.7822,235.1613,233.7822,235.1613,17014.0
2023-10-27 09:40:00,238.6,238.78,237.27,238.06,21132.0,235.0431,235.2204,233.733,234.5112,21132.0
2023-10-27 09:50:00,238.06,239.2,237.85,238.72,15947.0,234.5112,235.6342,234.3043,235.1613,15947.0
2023-10-27 10:00:00,238.88,239.02,237.68,238.77,16636.0,235.319,235.4569,234.1368,235.2106,16636.0
2023-10-27 10:10:00,238.99,239.04,237.55,237.57,7972.0,235.4273,235.4766,234.0088,234.0285,7972.0
2023-10-27 10:20:00,237.75,238.64,237.55,238.29,19725.0,234.2058,235.0825,234.0088,234.7377,19725.0
2023-10-27 10:30:00,238.45,238.78,238.0,238.4,8832.0,234.8954,235.2204,234.4521,234.8461,8832.0
2023-10-27 10:40:00,238.64,238.72,237.95,238.39,9787.0,235.0825,235.1613,234.4028,234.8363,9787.0
2023-10-27 10:50:00,238.77,238.98,238.3,238.97,13599.0,235.2106,235.4175,234.7476,235.4076,13599.0
2023-10-27 11:00:00,238.96,239.14,238.22,239.05,14419.0,235.3978,235.5751,234.6688,235.4864,14419.0
2023-10-27 11:10:00,239.09,239.9,238.93,239.07,41155.0,235.5258,236.3237,235.3682,235.5061,41155.0
2023-10-27 11:20:00,239.08,239.69,239.08,239.57,11076.0,235.516,236.1169,235.516,235.9987,11076.0
2023-10-27 11:30:00,239.45,239.75,239.12,239.52,14877.0,235.8805,236.176,235.5554,235.9494,14877.0
2023-10-27 11:40:00,239.43,239.58,238.63,238.94,9376.0,235.8608,236.0085,235.0727,235.3781,9376.0
2023-10-27 11:50:00,238.64,238.78,238.23,238.74,7088.0,235.0825,235.2204,234.6786,235.181,7088.0
2023-10-27 12:00:00,238.71,238.78,237.63,238.0,10638.0,235.1515,235.2204,234.0876,234.4521,10638.0
2023-10-27 12:10:00,237.83,238.01,237.44,237.66,8669.0,234.2846,234.4619,233.9004,234.1171,8669.0
2023-10-27 12:20:00,237.9,237.9,237.15,237.59,5979.0,234.3536,234.3536,233.6147,234.0482,5979.0
2023-10-27 12:30:00,237.53,238.38,237.5,238.18,15990.0,233.9891,234.8264,233.9595,234.6294,15990.0
2023-10-27 12:40:00,238.18,238.18,237.65,237.98,8920.0,234.6294,234.6294,234.1073,234.4324,8920.0
2023-10-27 12:50:00,237.99,238.12,237.61,237.71,15550.0,234.4422,234.5703,234.0679,234.1664,15550.0
2023-10-27 13:00:00,237.79,238.18,237.17,237.4,17955.0,234.2452,234.6294,233.6344,233.861,17955.0
2023-10-27 13:10:00,237.52,237.65,237.16,237.37,12973.0,233.9792,234.1073,233.6246,233.8315,12973.0
2023-10-27 13:20:00,237.32,237.8,237.02,237.49,16119.0,233.7822,234.2551,233.4867,233.9497,16119.0
2023-10-27 13:30:00,237.6,237.95,237.47,237.89,8166.0,234.058,234.4028,233.93,234.3437,8166.0
2023-10-27 13:40:00,237.89,238.1,237.56,237.8,9403.0,234.3437,234.5506,234.0186,234.2551,9403.0
2023-10-27 13:50:00,237.95,238.12,237.14,237.43,17597.0,234.4028,234.5703,233.6049,233.8906,17597.0
2023-10-27 14:00:00,237.34,237.59,237.04,237.34,15717.0,233.8019,234.0482,233.5064,233.8019,15717.0
2023-10-27 14:10:00,237.5,237.53,236.83,236.83,10302.0,233.9595,233.9891,233.2995,233.2995,10302.0
2023-10-27 14:20:00,236.76,236.76,235.97,236.03,9948.0,233.2306,233.2306,232.4523,232.5114,9948.0
2023-10-27 14:30:00,236.03,236.96,235.99,236.78,20640.0,232.5114,233.4276,232.472,233.2503,20640.0
2023-10-27 14:40:00,236.69,236.82,235.93,235.93,17790.0,233.1616,233.2897,232.4129,232.4129,17790.0
2023-10-27 14:50:00,236.06,236.28,235.85,236.09,14101.0,232.541,232.7577,232.3341,232.5705,14101.0
2023-10-27 15:00:00,236.27,236.37,235.85,235.85,10592.0,232.7479,232.8464,232.3341,232.3341,10592.0
2023-10-27 15:10:00,235.98,236.51,235.88,236.06,16780.0,232.4622,232.9843,232.3637,232.541,16780.0
2023-10-27 15:20:00,236.0,236.34,235.74,236.34,39992.0,232.4819,232.8168,232.2258,232.8168,39992.0
2023-10-27 15:30:00,236.32,236.68,235.4,235.4,39566.0,232.7971,233.1517,231.8908,231.8908,39566.0
2023-10-27 15:40:00,235.49,235.84,235.07,235.22,53129.0,231.9795,232.3243,231.5657,231.7135,53129.0
2023-10-27 15:50:00,235.25,236.09,235.02,235.95,172213.0,231.7431,232.5705,231.5165,232.4326,172213.0
2023-10-30 09:30:00,237.86,239.09,236.65,236.65,20288.0,234.3142,235.5258,233.1222,233.1222,20288.0
2023-10-30 09:40:00,236.41,237.06,235.13,235.19,60891.0,232.8858,233.5261,231.6249,231.684,60891.0
2023-10-30 09:50:00,235.54,235.88,234.37,234.5,49048.0,232.0287,232.3637,230.8762,231.0042,49048.0
2023-10-30 10:00:00,234.5,234.5,232.06,233.7,60884.0,231.0042,231.0042,228.6006,230.2162,60884.0
2023-10-30 10:10:00,233.69,234.45,233.43,234.11,39724.0,230.2063,230.955,229.9502,230.6201,39724.0
2023-10-30 10:20:00,234.16,234.2,233.32,233.69,23187.0,230.6693,230.7087,229.8418,230.2063,23187.0
2023-10-30 10:30:00,233.54,234.92,233.41,234.2,29515.0,230.0586,231.418,229.9305,230.7087,29515.0
2023-10-30 10:40:00,234.24,234.98,233.88,234.81,12644.0,230.7481,231.4771,230.3935,231.3096,12644.0
2023-10-30 10:50:00,234.62,235.1,234.16,234.47,15072.0,231.1225,231.5953,230.6693,230.9747,15072.0
2023-10-30 11:00:00,234.28,234.92,234.26,234.55,18752.0,230.7875,231.418,230.7678,231.0535,18752.0
2023-10-30 11:10:00,234.36,234.52,234.16,234.17,10541.0,230.8663,231.0239,230.6693,230.6792,10541.0
2023-10-30 11:20:00,234.1,234.14,233.59,234.13,11772.0,230.6102,230.6496,230.1078,230.6398,11772.0
2023-10-30 11:30:00,233.97,234.83,233.89,234.17,17273.0,230.4821,231.3293,230.4033,230.6792,17273.0
2023-10-30 11:40:00,234.09,234.32,233.71,233.78,10274.0,230.6004,230.8269,230.226,230.295,10274.0
2023-10-30 11:50:00,233.79,234.45,233.65,234.22,15505.0,230.3048,230.955,230.1669,230.7284,15505.0
2023-10-30 12:00:00,234.17,234.54,234.15,234.24,10108.0,230.6792,231.0436,230.6595,230.7481,10108.0
2023-10-30 12:10:00,234.22,234.56,234.2,234.33,8270.0,230.7284,231.0634,230.7087,230.8368,8270.0
2023-10-30 12:20:00,234.34,234.45,234.01,234.14,22663.0,230.8466,230.955,230.5216,230.6496,22663.0
2023-10-30 12:30:00,234.02,234.25,234.01,234.01,16631.0,230.5314,230.758,230.5216,230.5216,16631.0
2023-10-30 12:40:00,234.0,234.31,233.99,234.08,21378.0,230.5117,230.8171,230.5018,230.5905,21378.0
2023-10-30 12:50:00,234.21,234.39,233.99,234.26,31322.0,230.7186,230.8959,230.5018,230.7678,31322.0
2023-10-30 13:00:00,234.35,234.51,234.15,234.41,18355.0,230.8565,231.0141,230.6595,230.9156,18355.0
2023-10-30 13:10:00,234.31,234.58,234.26,234.58,15852.0,230.8171,231.0831,230.7678,231.0831,15852.0
2023-10-30 13:20:00,234.63,235.63,234.5,235.63,19207.0,231.1323,232.1174,231.0042,232.1174,19207.0
2023-10-30 13:30:00,235.46,235.77,234.85,235.18,20217.0,231.9499,232.2553,231.349,231.6741,20217.0
2023-10-30 13:40:00,235.09,235.28,234.83,235.21,25552.0,231.5855,231.7726,231.3293,231.7037,25552.0
2023-10-30 13:50:00,235.1,235.61,234.96,235.35,24051.0,231.5953,232.0977,231.4574,231.8416,24051.0
2023-10-30 14:00:00,235.42,235.5,234.89,234.98,20121.0,231.9105,231.9893,231.3884,231.4771,20121.0
2023-10-30 14:10:00,235.0,235.24,234.81,235.17,35052.0,231.4968,231.7332,231.3096,231.6643,35052.0
2023-10-30 14:20:00,235.24,235.86,235.16,235.56,22184.0,231.7332,232.344,231.6544,232.0484,22184.0
2023-10-30 14:30:00,235.66,235.68,235.26,235.34,15039.0,232.147,232.1667,231.7529,231.8317,15039.0
2023-10-30 14:40:00,235.26,235.68,235.2,235.51,20746.0,231.7529,232.1667,231.6938,231.9992,20746.0
2023-10-30 14:50:00,235.45,235.47,234.74,235.09,28289.0,231.9401,231.9598,231.2407,231.5855,28289.0
2023-10-30 15:00:00,235.14,235.55,234.95,235.47,28881.0,231.6347,232.0386,231.4475,231.9598,28881.0
2023-10-30 15:10:00,235.44,235.57,235.14,235.27,28128.0,231.9302,232.0583,231.6347,231.7628,28128.0
2023-10-30 15:20:00,235.23,235.61,235.12,235.58,42447.0,231.7234,232.0977,231.615,232.0681,42447.0
2023-10-30 15:30:00,235.61,236.06,235.39,236.06,36712.0,232.0977,232.541,231.881,232.541,36712.0
2023-10-30 15:40:00,236.06,236.12,235.21,235.27,38795.0,232.541,232.6001,231.7037,231.7628,38795.0
2023-10-30 15:50:00,235.29,235.48,235.04,235.41,187335.0,231.7825,231.9696,231.5362,231.9007,187335.0
2023-10-31 09:30:00,235.91,238.71,235.91,236.57,35719.0,232.3932,235.1515,232.3932,233.0434,35719.0
2023-10-31 09:40:00,236.75,236.84,235.84,236.17,20691.0,233.2207,233.3094,232.3243,232.6494,20691.0
2023-10-31 09:50:00,236.18,236.86,235.99,236.4,49430.0,232.6592,233.3291,232.472,232.8759,49430.0
2023-10-31 10:00:00,236.55,236.55,235.91,236.39,14718.0,233.0237,233.0237,232.3932,232.8661,14718.0
2023-10-31 10:10:00,236.54,237.01,236.36,236.63,29694.0,233.0138,233.4768,232.8365,233.1025,29694.0
2023-10-31 10:20:00,236.74,237.02,236.5,236.99,24097.0,233.2109,233.4867,232.9744,233.4571,24097.0
2023-10-31 10:30:00,237.0,237.13,236.76,236.91,10842.0,233.467,233.595,233.2306,233.3783,10842.0
2023-10-31 10:40:00,236.71,237.43,236.61,237.02,12796.0,233.1813,233.8906,233.0828,233.4867,12796.0
2023-10-31 10:50:00,237.02,237.67,236.96,237.51,10377.0,233.4867,234.127,233.4276,233.9694,10377.0
2023-10-31 11:00:00,237.55,237.57,237.21,237.39,8749.0,234.0088,234.0285,233.6738,233.8512,8749.0
2023-10-31 11:10:00,237.4,237.78,237.3,237.71,11777.0,233.861,234.2353,233.7625,234.1664,11777.0
2023-10-31 11:20:00,237.71,237.87,237.52,237.61,9920.0,234.1664,234.324,233.9792,234.0679,9920.0
2023-10-31 11:30:00,237.47,237.73,237.43,237.59,8833.0,233.93,234.1861,233.8906,234.0482,8833.0
2023-10-31 11:40:00,237.59,238.01,237.44,237.82,12658.0,234.0482,234.4619,233.9004,234.2748,12658.0
2023-10-31 11:50:00,237.73,238.72,237.64,238.69,6139.0,234.1861,235.1613,234.0974,235.1318,6139.0
2023-10-31 12:00:00,238.76,238.78,238.48,238.59,7202.0,235.2007,235.2204,234.9249,235.0333,7202.0
2023-10-31 12:10:00,238.47,238.55,237.75,237.87,8845.0,234.9151,234.9939,234.2058,234.324,8845.0
2023-10-31 12:20:00,237.86,238.03,237.73,238.03,3836.0,234.3142,234.4816,234.1861,234.4816,3836.0
2023-10-31 12:30:00,238.02,238.31,237.72,238.17,9674.0,234.4718,234.7574,234.1762,234.6195,9674.0
2023-10-31 12:40:00,238.47,238.54,237.92,238.25,10097.0,234.9151,234.984,234.3733,234.6983,10097.0
2023-10-31 12:50:00,238.29,238.66,238.2,238.6,3684.0,234.7377,235.1022,234.6491,235.0431,3684.0
2023-10-31 13:00:00,238.6,239.11,238.55,239.05,10513.0,235.0431,235.5455,234.9939,235.4864,10513.0
2023-10-31 13:10:00,238.9,238.96,238.42,238.87,8416.0,235.3387,235.3978,234.8658,235.3091,8416.0
2023-10-31 13:20:00,238.89,239.05,238.62,238.7,6709.0,235.3288,235.4864,235.0628,235.1416,6709.0
2023-10-31 13:30:00,238.7,238.97,238.53,238.97,11548.0,235.1416,235.4076,234.9742,235.4076,11548.0
2023-10-31 13:40:00,238.95,239.15,238.71,238.84,8304.0,235.3879,235.5849,235.1515,235.2795,8304.0
2023-10-31 13:50:00,238.81,239.09,238.74,238.99,7321.0,235.25,235.5258,235.181,235.4273,7321.0
2023-10-31 14:00:00,239.19,239.19,238.8,238.89,6640.0,235.6243,235.6243,235.2401,235.3288,6640.0
2023-10-31 14:10:00,238.88,238.92,238.66,238.8,9417.0,235.319,235.3584,235.1022,235.2401,9417.0
2023-10-31 14:20:00,238.73,238.84,238.54,238.61,5453.0,235.1712,235.2795,234.984,235.053,5453.0
2023-10-31 14:30:00,238.64,238.84,238.59,238.74,6247.0,235.0825,235.2795,235.0333,235.181,6247.0
2023-10-31 14:40:00,238.79,238.9,238.41,238.77,14643.0,235.2303,235.3387,234.856,235.2106,14643.0
2023-10-31 14:50:00,238.8,239.05,238.54,239.05,13915.0,235.2401,235.4864,234.984,235.4864,13915.0
2023-10-31 15:00:00,239.01,239.17,238.9,239.11,8932.0,235.447,235.6046,235.3387,235.5455,8932.0
2023-10-31 15:10:00,239.14,239.24,238.89,239.01,13156.0,235.5751,235.6736,235.3288,235.447,13156.0
2023-10-31 15:20:00,239.0,239.11,238.82,239.01,20363.0,235.4372,235.5455,235.2598,235.447,20363.0
2023-10-31 15:30:00,239.01,239.01,238.1,238.2,19340.0,235.447,235.447,234.5506,234.6491,19340.0
2023-10-31 15:40:00,238.16,238.28,237.9,238.07,18820.0,234.6097,234.7279,234.3536,234.521,18820.0
2023-10-31 15:50:00,238.07,238.28,237.92,238.12,104125.0,234.521,234.7279,234.3733,234.5703,104125.0
2023-11-01 09:30:00,237.7,237.9,236.78,236.86,12908.0,234.1565,234.3536,233.2503,233.3291,12908.0
2023-11-01 09:40:00,236.77,236.89,236.05,236.05,8057.0,233.2404,233.3586,232.5311,232.5311,8057.0
2023-11-01 09:50:00,236.15,236.54,235.9,235.91,9812.0,232.6296,233.0138,232.3834,232.3932,9812.0
2023-11-01 10:00:00,236.37,237.47,236.09,237.47,13854.0,232.8464,233.93,232.5705,233.93,13854.0
2023-11-01 10:10:00,237.5,237.96,237.41,237.6,12981.0,233.9595,234.4127,233.8709,234.058,12981.0
2023-11-01 10:20:00,237.61,238.69,237.6,238.26,9920.0,234.0679,235.1318,234.058,234.7082,9920.0
2023-11-01 10:30:00,238.26,238.4,237.77,238.02,19967.0,234.7082,234.8461,234.2255,234.4718,19967.0
2023-11-01 10:40:00,238.01,238.62,238.01,238.15,17165.0,234.4619,235.0628,234.4619,234.5998,17165.0
2023-11-01 10:50:00,238.09,238.35,237.94,238.16,10206.0,234.5407,234.7969,234.393,234.6097,10206.0
2023-11-01 11:00:00,238.03,238.17,237.67,237.67,9693.0,234.4816,234.6195,234.127,234.127,9693.0
2023-11-01 11:10:00,237.62,237.68,236.78,236.78,9705.0,234.0777,234.1368,233.2503,233.2503,9705.0
2023-11-01 11:20:00,236.93,237.26,236.88,237.23,4005.0,233.398,233.7231,233.3488,233.6935,4005.0
2023-11-01 11:30:00,237.29,237.86,237.29,237.68,14966.0,233.7527,234.3142,233.7527,234.1368,14966.0
2023-11-01 11:40:00,237.59,238.23,237.46,238.1,8338.0,234.0482,234.6786,233.9201,234.5506,8338.0
2023-11-01 11:50:00,238.0,238.07,237.76,237.77,26886.0,234.4521,234.521,234.2156,234.2255,26886.0
2023-11-01 12:00:00,237.78,238.05,237.5,237.5,7380.0,234.2353,234.5013,233.9595,233.9595,7380.0
2023-11-01 12:10:00,237.66,237.8,236.87,237.06,14353.0,234.1171,234.2551,233.3389,233.5261,14353.0
2023-11-01 12:20:00,237.05,237.46,236.98,237.38,6440.0,233.5162,233.9201,233.4473,233.8413,6440.0
2023-11-01 12:30:00,237.59,237.74,237.28,237.28,7425.0,234.0482,234.1959,233.7428,233.7428,7425.0
2023-11-01 12:40:00,237.35,237.39,237.16,237.37,4622.0,233.8118,233.8512,233.6246,233.8315,4622.0
2023-11-01 12:50:00,237.31,237.63,237.11,237.41,3745.0,233.7724,234.0876,233.5753,233.8709,3745.0
2023-11-01 13:00:00,237.45,237.61,237.39,237.41,4588.0,233.9103,234.0679,233.8512,233.8709,4588.0
2023-11-01 13:10:00,237.49,237.71,237.4,237.59,11644.0,233.9497,234.1664,233.861,234.0482,11644.0
2023-11-01 13:20:00,237.49,237.52,237.05,237.38,6235.0,233.9497,233.9792,233.5162,233.8413,6235.0
2023-11-01 13:30:00,237.32,237.44,237.18,237.31,5143.0,233.7822,233.9004,233.6443,233.7724,5143.0
2023-11-01 13:40:00,237.31,237.45,237.11,237.42,13918.0,233.7724,233.9103,233.5753,233.8807,13918.0
2023-11-01 13:50:00,237.43,237.71,237.37,237.44,7430.0,233.8906,234.1664,233.8315,233.9004,7430.0
2023-11-01 14:00:00,237.51,238.12,237.09,237.33,9961.0,233.9694,234.5703,233.5556,233.7921,9961.0
2023-11-01 14:10:00,237.5,237.67,237.09,237.48,6031.0,233.9595,234.127,233.5556,233.9398,6031.0
2023-11-01 14:20:00,237.48,237.7,237.02,237.32,6643.0,233.9398,234.1565,233.4867,233.7822,6643.0
2023-11-01 14:30:00,237.51,237.81,236.92,237.22,21940.0,233.9694,234.2649,233.3882,233.6837,21940.0
2023-11-01 14:40:00,237.21,237.26,236.27,236.38,25712.0,233.6738,233.7231,232.7479,232.8562,25712.0
2023-11-01 14:50:00,236.54,237.65,236.24,237.37,30649.0,233.0138,234.1073,232.7183,233.8315,30649.0
2023-11-01 15:00:00,237.39,237.87,237.2,237.69,40579.0,233.8512,234.324,233.664,234.1467,40579.0
2023-11-01 15:10:00,237.55,238.87,237.55,238.17,34365.0,234.0088,235.3091,234.0088,234.6195,34365.0
2023-11-01 15:20:00,238.16,238.52,237.9,238.51,39949.0,234.6097,234.9643,234.3536,234.9545,39949.0
2023-11-01 15:30:00,238.47,238.71,237.96,238.52,52403.0,234.9151,235.1515,234.4127,234.9643,52403.0
2023-11-01 15:40:00,238.66,238.95,238.48,238.63,36227.0,235.1022,235.3879,234.9249,235.0727,36227.0
2023-11-01 15:50:00,238.59,239.21,238.43,238.91,112735.0,235.0333,235.644,234.8757,235.3485,112735.0
2023-11-02 09:30:00,241.49,244.98,240.0,244.98,44242.0,237.89,241.328,236.4223,241.328,44242.0
2023-11-02 09:40:00,244.7,245.17,243.6,244.94,47121.0,241.0522,241.5152,239.9686,241.2886,47121.0
2023-11-02 09:50:00,245.08,245.11,243.75,244.55,17360.0,241.4265,241.4561,240.1164,240.9044,17360.0
2023-11-02 10:00:00,244.51,245.68,244.17,245.08,35257.0,240.865,242.0176,240.5301,241.4265,35257.0
2023-11-02 10:10:00,245.08,245.24,244.31,245.13,18506.0,241.4265,241.5841,240.668,241.4758,18506.0
2023-11-02 10:20:00,245.21,246.0,245.15,245.58,32706.0,241.5546,242.3328,241.4955,241.9191,32706.0
2023-11-02 10:30:00,245.59,246.32,245.58,246.09,12469.0,241.9289,242.648,241.9191,242.4215,12469.0
2023-11-02 10:40:00,245.96,246.21,245.45,245.79,14428.0,242.2934,242.5397,241.791,242.1259,14428.0
2023-11-02 10:50:00,245.76,246.76,245.76,246.44,35911.0,242.0964,243.0815,242.0964,242.7663,35911.0
2023-11-02 11:00:00,246.5,246.69,246.21,246.67,11314.0,242.8254,243.0125,242.5397,242.9928,11314.0
2023-11-02 11:10:00,246.69,246.96,246.15,246.58,22610.0,243.0125,243.2785,242.4806,242.9042,22610.0
2023-11-02 11:20:00,246.65,246.65,246.16,246.21,19604.0,242.9731,242.9731,242.4904,242.5397,19604.0
2023-11-02 11:30:00,246.15,246.43,245.79,246.3,17528.0,242.4806,242.7564,242.1259,242.6283,17528.0
2023-11-02 11:40:00,246.31,246.39,245.68,245.68,13652.0,242.6382,242.717,242.0176,242.0176,13652.0
2023-11-02 11:50:00,245.65,246.05,245.56,245.86,13946.0,241.988,242.3821,241.8994,242.1949,13946.0
2023-11-02 12:00:00,245.77,246.13,245.7,246.01,11818.0,242.1062,242.4609,242.0373,242.3427,11818.0
2023-11-02 12:10:00,246.0,246.13,245.8,245.81,12051.0,242.3328,242.4609,242.1358,242.1456,12051.0
2023-11-02 12:20:00,245.74,246.25,245.71,246.17,13019.0,242.0767,242.5791,242.0471,242.5003,13019.0
2023-11-02 12:30:00,246.2,246.44,246.2,246.4,12720.0,242.5298,242.7663,242.5298,242.7268,12720.0
2023-11-02 12:40:00,246.48,246.75,246.29,246.38,43379.0,242.8057,243.0716,242.6185,242.7071,43379.0
2023-11-02 12:50:00,246.48,246.53,245.64,245.93,16913.0,242.8057,242.8549,241.9782,242.2639,16913.0
2023-11-02 13:00:00,245.93,245.93,245.28,245.59,15234.0,242.2639,242.2639,241.6235,241.9289,15234.0
2023-11-02 13:10:00,245.59,245.7,245.41,245.62,8322.0,241.9289,242.0373,241.7516,241.9585,8322.0
2023-11-02 13:20:00,245.67,245.93,245.58,245.79,8613.0,242.0077,242.2639,241.9191,242.1259,8613.0
2023-11-02 13:30:00,245.81,245.86,245.41,245.63,9220.0,242.1456,242.1949,241.7516,241.9683,9220.0
2023-11-02 13:40:00,245.67,245.72,245.43,245.43,12048.0,242.0077,242.057,241.7713,241.7713,12048.0
2023-11-02 13:50:00,245.49,245.9,245.27,245.59,11989.0,241.8304,242.2343,241.6137,241.9289,11989.0
2023-11-02 14:00:00,245.63,245.65,245.18,245.18,10665.0,241.9683,241.988,241.525,241.525,10665.0
2023-11-02 14:10:00,245.21,245.57,244.78,245.55,20455.0,241.5546,241.9092,241.131,241.8895,20455.0
2023-11-02 14:20:00,245.55,245.81,245.43,245.81,3798.0,241.8895,242.1456,241.7713,242.1456,3798.0
2023-11-02 14:30:00,245.76,246.04,245.62,245.99,10228.0,242.0964,242.3722,241.9585,242.323,10228.0
2023-11-02 14:40:00,246.01,246.09,245.62,245.71,10648.0,242.3427,242.4215,241.9585,242.0471,10648.0
2023-11-02 14:50:00,245.72,245.77,245.38,245.51,18155.0,242.057,242.1062,241.7221,241.8501,18155.0
2023-11-02 15:00:00,245.51,245.89,245.35,245.84,22877.0,241.8501,242.2245,241.6925,242.1752,22877.0
2023-11-02 15:10:00,245.79,246.04,245.69,245.73,15692.0,242.1259,242.3722,242.0274,242.0668,15692.0
2023-11-02 15:20:00,245.67,245.77,245.23,245.34,28958.0,242.0077,242.1062,241.5743,241.6827,28958.0
2023-11-02 15:30:00,245.38,245.46,244.9,245.13,25847.0,241.7221,241.8009,241.2492,241.4758,25847.0
2023-11-02 15:40:00,245.03,245.25,244.64,244.78,40502.0,241.3773,241.594,240.9931,241.131,40502.0
2023-11-02 15:50:00,244.77,245.46,244.77,245.38,135656.0,241.1211,241.8009,241.1211,241.7221,135656.0
2023-11-03 09:30:00,247.04,250.01,247.04,249.32,30395.0,243.3573,246.283,243.3573,245.6033,30395.0
2023-11-03 09:40:00,249.7,249.77,249.03,249.03,6073.0,245.9777,246.0466,245.3176,245.3176,6073.0
2023-11-03 09:50:00,248.82,250.13,248.79,249.84,12572.0,245.1108,246.4012,245.0812,246.1156,12572.0
2023-11-03 10:00:00,249.96,250.0,248.88,249.17,18976.0,246.2338,246.2732,245.1699,245.4556,18976.0
2023-11-03 10:10:00,249.34,249.47,248.89,249.25,22577.0,245.623,245.7511,245.1797,245.5344,22577.0
2023-11-03 10:20:00,249.24,249.57,248.68,249.08,31021.0,245.5245,245.8496,244.9729,245.3669,31021.0
2023-11-03 10:30:00,248.98,249.27,248.73,249.0,17345.0,245.2684,245.5541,245.0221,245.2881,17345.0
2023-11-03 10:40:00,249.1,249.76,248.94,249.62,13801.0,245.3866,246.0368,245.229,245.8988,13801.0
2023-11-03 10:50:00,249.67,249.67,249.15,249.56,7131.0,245.9481,245.9481,245.4359,245.8397,7131.0
2023-11-03 11:00:00,249.65,249.87,249.01,249.55,19206.0,245.9284,246.1451,245.2979,245.8299,19206.0
2023-11-03 11:10:00,249.4,249.4,248.77,248.87,6888.0,245.6821,245.6821,245.0615,245.16,6888.0
2023-11-03 11:20:00,248.91,249.58,248.91,249.53,18409.0,245.1994,245.8594,245.1994,245.8102,18409.0
2023-11-03 11:30:00,249.6,250.02,249.6,250.0,7479.0,245.8791,246.2929,245.8791,246.2732,7479.0
2023-11-03 11:40:00,249.91,250.0,249.64,249.99,31277.0,246.1845,246.2732,245.9185,246.2633,31277.0
2023-11-03 11:50:00,249.99,250.76,249.96,250.76,36329.0,246.2633,247.0219,246.2338,247.0219,36329.0
2023-11-03 12:00:00,250.66,250.88,250.18,250.46,10962.0,246.9233,247.1401,246.4505,246.7263,10962.0
2023-11-03 12:10:00,250.62,250.79,250.24,250.4,9288.0,246.8839,247.0514,246.5096,246.6672,9288.0
2023-11-03 12:20:00,250.39,250.39,249.96,250.33,11095.0,246.6574,246.6574,246.2338,246.5983,11095.0
2023-11-03 12:30:00,250.39,250.54,250.26,250.43,8870.0,246.6574,246.8051,246.5293,246.6968,8870.0
2023-11-03 12:40:00,250.43,250.77,250.1,250.72,18444.0,246.6968,247.0317,246.3717,246.9824,18444.0
2023-11-03 12:50:00,250.71,251.01,250.61,251.01,9676.0,246.9726,247.2681,246.8741,247.2681,9676.0
2023-11-03 13:00:00,251.02,251.11,250.8,250.92,10590.0,247.278,247.3666,247.0613,247.1795,10590.0
2023-11-03 13:10:00,250.85,250.85,250.68,250.68,5494.0,247.1105,247.1105,246.943,246.943,5494.0
2023-11-03 13:20:00,250.72,251.05,250.49,251.05,14450.0,246.9824,247.3075,246.7559,247.3075,14450.0
2023-11-03 13:30:00,251.07,251.71,251.0,251.71,24039.0,247.3272,247.9577,247.2583,247.9577,24039.0
2023-11-03 13:40:00,251.77,251.77,251.31,251.57,17212.0,248.0168,248.0168,247.5637,247.8198,17212.0
2023-11-03 13:50:00,251.58,251.77,251.48,251.65,7571.0,247.8296,248.0168,247.7311,247.8986,7571.0
2023-11-03 14:00:00,251.65,251.85,251.47,251.64,26904.0,247.8986,248.0956,247.7213,247.8887,26904.0
2023-11-03 14:10:00,251.64,251.82,251.21,251.25,8030.0,247.8887,248.0661,247.4651,247.5045,8030.0
2023-11-03 14:20:00,251.25,251.64,251.18,251.64,18145.0,247.5045,247.8887,247.4356,247.8887,18145.0
2023-11-03 14:30:00,251.66,251.79,251.56,251.74,5897.0,247.9084,248.0365,247.8099,247.9872,5897.0
2023-11-03 14:40:00,251.74,251.94,251.7,251.9,6019.0,247.9872,248.1843,247.9478,248.1449,6019.0
2023-11-03 14:50:00,251.91,252.24,251.85,252.22,9247.0,248.1547,248.4798,248.0956,248.4601,9247.0
2023-11-03 15:00:00,252.2,252.45,252.13,252.4,18706.0,248.4404,248.6867,248.3714,248.6374,18706.0
2023-11-03 15:10:00,252.49,252.61,252.26,252.39,21024.0,248.7261,248.8443,248.4995,248.6276,21024.0
2023-11-03 15:20:00,252.38,252.38,251.97,252.2,18110.0,248.6177,248.6177,248.2138,248.4404,18110.0
2023-11-03 15:30:00,252.17,252.19,251.59,252.0,27354.0,248.4108,248.4305,247.8395,248.2434,27354.0
2023-11-03 15:40:00,252.0,252.09,251.48,251.5,43565.0,248.2434,248.332,247.7311,247.7508,43565.0
2023-11-03 15:50:00,251.49,251.81,250.83,250.99,119216.0,247.741,248.0562,247.0908,247.2484,119216.0
2023-11-06 09:30:00,250.39,250.92,250.04,250.81,17149.0,246.6574,247.1795,246.3126,247.0711,17149.0
2023-11-06 09:40:00,250.9,251.16,250.26,250.92,10973.0,247.1598,247.4159,246.5293,247.1795,10973.0
2023-11-06 09:50:00,251.1,251.22,250.43,250.83,15077.0,247.3568,247.475,246.6968,247.0908,15077.0
2023-11-06 10:00:00,250.77,250.83,249.93,250.19,24901.0,247.0317,247.0908,246.2042,246.4604,24901.0
2023-11-06 10:10:00,250.08,250.97,250.08,250.94,6695.0,246.352,247.2287,246.352,247.1992,6695.0
2023-11-06 10:20:00,250.97,251.26,250.79,251.25,9589.0,247.2287,247.5144,247.0514,247.5045,9589.0
2023-11-06 10:30:00,251.12,251.16,250.68,251.08,19870.0,247.3765,247.4159,246.943,247.3371,19870.0
2023-11-06 10:40:00,251.1,251.24,250.84,251.06,9021.0,247.3568,247.4947,247.1007,247.3174,9021.0
2023-11-06 10:50:00,251.04,251.37,250.8,251.26,8945.0,247.2977,247.6228,247.0613,247.5144,8945.0
2023-11-06 11:00:00,251.33,251.55,251.25,251.48,4108.0,247.5834,247.8001,247.5045,247.7311,4108.0
2023-11-06 11:10:00,251.53,251.79,251.49,251.63,6532.0,247.7804,248.0365,247.741,247.8789,6532.0
2023-11-06 11:20:00,251.47,251.6,251.4,251.48,5578.0,247.7213,247.8493,247.6523,247.7311,5578.0
2023-11-06 11:30:00,251.43,251.62,251.27,251.4,7405.0,247.6819,247.869,247.5243,247.6523,7405.0
2023-11-06 11:40:00,251.45,251.89,251.45,251.89,6584.0,247.7016,248.135,247.7016,248.135,6584.0
2023-11-06 11:50:00,251.88,251.99,251.66,251.66,9498.0,248.1252,248.2335,247.9084,247.9084,9498.0
2023-11-06 12:00:00,251.79,251.82,251.52,251.66,4159.0,248.0365,248.0661,247.7705,247.9084,4159.0
2023-11-06 12:10:00,251.56,251.66,251.16,251.24,5004.0,247.8099,247.9084,247.4159,247.4947,5004.0
2023-11-06 12:20:00,251.25,251.43,251.19,251.24,8397.0,247.5045,247.6819,247.4454,247.4947,8397.0
2023-11-06 12:30:00,251.37,251.49,251.25,251.32,4854.0,247.6228,247.741,247.5045,247.5735,4854.0
2023-11-06 12:40:00,251.2,251.37,251.08,251.27,4790.0,247.4553,247.6228,247.3371,247.5243,4790.0
2023-11-06 12:50:00,251.26,251.52,251.16,251.49,4983.0,247.5144,247.7705,247.4159,247.741,4983.0
2023-11-06 13:00:00,251.54,251.6,251.22,251.33,4145.0,247.7902,247.8493,247.475,247.5834,4145.0
2023-11-06 13:10:00,251.31,251.37,251.11,251.11,2551.0,247.5637,247.6228,247.3666,247.3666,2551.0
2023-11-06 13:20:00,251.05,251.4,251.03,251.29,6394.0,247.3075,247.6523,247.2878,247.544,6394.0
2023-11-06 13:30:00,251.24,251.54,251.14,251.54,5779.0,247.4947,247.7902,247.3962,247.7902,5779.0
2023-11-06 13:40:00,251.6,251.63,251.15,251.21,18784.0,247.8493,247.8789,247.406,247.4651,18784.0
2023-11-06 13:50:00,251.27,251.27,250.99,251.23,8941.0,247.5243,247.5243,247.2484,247.4848,8941.0
2023-11-06 14:00:00,251.26,251.44,251.22,251.32,4028.0,247.5144,247.6917,247.475,247.5735,4028.0
2023-11-06 14:10:00,251.34,251.35,251.05,251.2,4092.0,247.5932,247.6031,247.3075,247.4553,4092.0
2023-11-06 14:20:00,251.2,251.29,251.07,251.17,2815.0,247.4553,247.544,247.3272,247.4257,2815.0
2023-11-06 14:30:00,251.16,251.42,251.09,251.42,4267.0,247.4159,247.672,247.3469,247.672,4267.0
2023-11-06 14:40:00,251.4,251.65,251.19,251.24,9960.0,247.6523,247.8986,247.4454,247.4947,9960.0
2023-11-06 14:50:00,251.25,251.51,251.17,251.24,11135.0,247.5045,247.7607,247.4257,247.4947,11135.0
2023-11-06 15:00:00,251.25,251.27,251.01,251.09,5962.0,247.5045,247.5243,247.2681,247.3469,5962.0
2023-11-06 15:10:00,251.18,251.35,251.18,251.33,15670.0,247.4356,247.6031,247.4356,247.5834,15670.0
2023-11-06 15:20:00,251.3,251.34,250.84,250.93,37564.0,247.5538,247.5932,247.1007,247.1893,37564.0
2023-11-06 15:30:00,250.85,250.96,250.5,250.62,13691.0,247.1105,247.2189,246.7657,246.8839,13691.0
2023-11-06 15:40:00,250.64,250.78,250.51,250.66,12988.0,246.9036,247.0416,246.7756,246.9233,12988.0
2023-11-06 15:50:00,250.58,250.7,250.28,250.57,82272.0,246.8445,246.9627,246.549,246.8347,82272.0
2023-11-07 09:30:00,251.0,251.67,250.14,250.6,16666.0,247.2583,247.9183,246.4111,246.8642,16666.0
2023-11-07 09:40:00,250.48,250.48,249.57,250.13,18500.0,246.746,246.746,245.8496,246.4012,18500.0
2023-11-07 09:50:00,250.02,250.62,249.49,250.22,23355.0,246.2929,246.8839,245.7708,246.4899,23355.0
2023-11-07 10:00:00,250.52,251.04,250.26,251.04,6921.0,246.7854,247.2977,246.5293,247.2977,6921.0
2023-11-07 10:10:00,251.0,251.36,250.89,251.25,26985.0,247.2583,247.6129,247.1499,247.5045,26985.0
2023-11-07 10:20:00,251.35,252.03,251.24,251.89,11485.0,247.6031,248.2729,247.4947,248.135,11485.0
2023-11-07 10:30:00,251.91,252.09,251.62,252.09,8902.0,248.1547,248.332,247.869,248.332,8902.0
2023-11-07 10:40:00,252.14,252.54,251.81,252.43,26653.0,248.3813,248.7753,248.0562,248.667,26653.0
2023-11-07 10:50:00,252.45,252.53,252.0,252.1,9264.0,248.6867,248.7655,248.2434,248.3419,9264.0
2023-11-07 11:00:00,252.1,252.16,251.69,251.7,9077.0,248.3419,248.401,247.938,247.9478,9077.0
2023-11-07 11:10:00,251.74,252.1,251.71,252.08,9427.0,247.9872,248.3419,247.9577,248.3222,9427.0
2023-11-07 11:20:00,252.14,252.5,252.07,252.33,27162.0,248.3813,248.7359,248.3123,248.5684,27162.0
2023-11-07 11:30:00,252.34,252.84,252.33,252.43,11219.0,248.5783,249.0708,248.5684,248.667,11219.0
2023-11-07 11:40:00,252.38,252.42,251.93,252.0,6558.0,248.6177,248.6571,248.1744,248.2434,6558.0
2023-11-07 11:50:00,252.05,252.06,251.78,251.9,5958.0,248.2926,248.3025,248.0266,248.1449,5958.0
2023-11-07 12:00:00,252.01,252.17,251.9,252.17,5211.0,248.2532,248.4108,248.1449,248.4108,5211.0
2023-11-07 12:10:00,252.07,252.07,251.72,251.83,5962.0,248.3123,248.3123,247.9675,248.0759,5962.0
2023-11-07 12:20:00,251.85,251.88,251.47,251.52,9207.0,248.0956,248.1252,247.7213,247.7705,9207.0
2023-11-07 12:30:00,251.48,251.67,251.19,251.66,5565.0,247.7311,247.9183,247.4454,247.9084,5565.0
2023-11-07 12:40:00,251.59,252.03,251.5,252.03,12082.0,247.8395,248.2729,247.7508,248.2729,12082.0
2023-11-07 12:50:00,251.98,252.2,251.91,252.2,21950.0,248.2237,248.4404,248.1547,248.4404,21950.0
2023-11-07 13:00:00,252.19,252.19,251.98,252.1,5861.0,248.4305,248.4305,248.2237,248.3419,5861.0
2023-11-07 13:10:00,252.1,252.1,251.89,252.0,7532.0,248.3419,248.3419,248.135,248.2434,7532.0
2023-11-07 13:20:00,251.92,252.24,251.74,252.1,19098.0,248.1646,248.4798,247.9872,248.3419,19098.0
2023-11-07 13:30:00,252.1,252.51,252.1,252.51,4873.0,248.3419,248.7458,248.3419,248.7458,4873.0
2023-11-07 13:40:00,252.51,252.63,252.34,252.35,6495.0,248.7458,248.864,248.5783,248.5882,6495.0
2023-11-07 13:50:00,252.33,252.46,252.1,252.15,12657.0,248.5684,248.6965,248.3419,248.3911,12657.0
2023-11-07 14:00:00,252.02,252.17,251.94,252.04,5495.0,248.2631,248.4108,248.1843,248.2828,5495.0
2023-11-07 14:10:00,252.21,252.39,252.12,252.39,3250.0,248.4502,248.6276,248.3616,248.6276,3250.0
2023-11-07 14:20:00,252.38,252.55,252.33,252.54,7876.0,248.6177,248.7852,248.5684,248.7753,7876.0
2023-11-07 14:30:00,252.54,252.71,252.24,252.3,10969.0,248.7753,248.9428,248.4798,248.5389,10969.0
2023-11-07 14:40:00,252.24,252.45,252.08,252.34,5851.0,248.4798,248.6867,248.3222,248.5783,5851.0
2023-11-07 14:50:00,252.38,252.51,252.21,252.33,5078.0,248.6177,248.7458,248.4502,248.5684,5078.0
2023-11-07 15:00:00,252.26,252.47,251.92,251.92,7256.0,248.4995,248.7064,248.1646,248.1646,7256.0
2023-11-07 15:10:00,251.9,252.06,251.89,251.95,3213.0,248.1449,248.3025,248.135,248.1941,3213.0
2023-11-07 15:20:00,251.97,252.1,251.81,251.98,6457.0,248.2138,248.3419,248.0562,248.2237,6457.0
2023-11-07 15:30:00,251.96,252.54,251.96,252.54,9410.0,248.204,248.7753,248.204,248.7753,9410.0
2023-11-07 15:40:00,252.47,252.57,252.25,252.33,19100.0,248.7064,248.8049,248.4896,248.5684,19100.0
2023-11-07 15:50:00,252.33,252.33,251.79,252.0,58646.0,248.5684,248.5684,248.0365,248.2434,58646.0
2023-11-08 09:30:00,252.63,253.54,252.61,252.96,9269.0,248.864,249.7604,248.8443,249.1891,9269.0
2023-11-08 09:40:00,252.82,253.47,252.23,253.47,5947.0,249.0511,249.6915,248.4699,249.6915,5947.0
2023-11-08 09:50:00,253.67,253.79,253.14,253.42,8207.0,249.8885,250.0067,249.3664,249.6422,8207.0
2023-11-08 10:00:00,253.42,253.52,253.16,253.3,16003.0,249.6422,249.7407,249.3861,249.524,16003.0
2023-11-08 10:10:00,253.34,254.06,253.06,253.93,16669.0,249.5634,250.2727,249.2876,250.1446,16669.0
2023-11-08 10:20:00,253.89,254.06,253.46,253.9,6597.0,250.1052,250.2727,249.6816,250.115,6597.0
2023-11-08 10:30:00,253.78,254.73,253.78,254.58,8705.0,249.9968,250.9327,249.9968,250.7849,8705.0
2023-11-08 10:40:00,254.64,254.98,254.31,254.98,19928.0,250.844,251.1789,250.5189,251.1789,19928.0
2023-11-08 10:50:00,254.89,254.89,254.36,254.51,18673.0,251.0903,251.0903,250.5682,250.716,18673.0
2023-11-08 11:00:00,254.5,254.64,253.99,254.59,11181.0,250.7061,250.844,250.2037,250.7948,11181.0
2023-11-08 11:10:00,254.53,254.64,254.24,254.63,9513.0,250.7357,250.844,250.45,250.8342,9513.0
2023-11-08 11:20:00,254.6,254.63,254.16,254.35,6410.0,250.8046,250.8342,250.3712,250.5583,6410.0
2023-11-08 11:30:00,254.37,254.44,253.6,253.71,9431.0,250.578,250.647,249.8195,249.9279,9431.0
2023-11-08 11:40:00,253.76,254.15,253.76,253.91,9052.0,249.9771,250.3613,249.9771,250.1249,9052.0
2023-11-08 11:50:00,253.88,254.11,253.76,253.87,4448.0,250.0953,250.3219,249.9771,250.0855,4448.0
2023-11-08 12:00:00,253.78,253.93,253.33,253.33,3051.0,249.9968,250.1446,249.5535,249.5535,3051.0
2023-11-08 12:10:00,253.48,253.87,253.48,253.73,5534.0,249.7013,250.0855,249.7013,249.9476,5534.0
2023-11-08 12:20:00,253.95,254.04,253.72,253.91,6042.0,250.1643,250.253,249.9377,250.1249,6042.0
2023-11-08 12:30:00,253.87,253.93,253.62,253.93,6621.0,250.0855,250.1446,249.8392,250.1446,6621.0
2023-11-08 12:40:00,253.89,254.08,253.76,253.95,4518.0,250.1052,250.2924,249.9771,250.1643,4518.0
2023-11-08 12:50:00,253.95,254.06,253.72,254.06,6616.0,250.1643,250.2727,249.9377,250.2727,6616.0
2023-11-08 13:00:00,254.07,254.78,254.07,254.78,17029.0,250.2825,250.9819,250.2825,250.9819,17029.0
2023-11-08 13:10:00,254.63,254.72,254.39,254.44,11776.0,250.8342,250.9228,250.5977,250.647,11776.0
2023-11-08 13:20:00,254.44,254.79,254.34,254.77,8056.0,250.647,250.9918,250.5485,250.9721,8056.0
2023-11-08 13:30:00,254.83,254.98,254.66,254.84,14145.0,251.0312,251.1789,250.8637,251.041,14145.0
2023-11-08 13:40:00,254.89,254.89,254.58,254.75,7231.0,251.0903,251.0903,250.7849,250.9524,7231.0
2023-11-08 13:50:00,254.78,254.95,254.78,254.95,3236.0,250.9819,251.1494,250.9819,251.1494,3236.0
2023-11-08 14:00:00,254.9,255.27,254.88,255.25,10033.0,251.1001,251.4646,251.0804,251.4449,10033.0
2023-11-08 14:10:00,255.25,255.41,255.13,255.38,9940.0,251.4449,251.6025,251.3267,251.573,9940.0
2023-11-08 14:20:00,255.37,255.56,255.32,255.43,15633.0,251.5631,251.7503,251.5139,251.6222,15633.0
2023-11-08 14:30:00,255.44,255.66,255.43,255.66,22979.0,251.6321,251.8488,251.6222,251.8488,22979.0
2023-11-08 14:40:00,255.72,255.73,255.38,255.54,9550.0,251.9079,251.9178,251.573,251.7306,9550.0
2023-11-08 14:50:00,255.51,255.75,255.42,255.56,16013.0,251.701,251.9375,251.6124,251.7503,16013.0
2023-11-08 15:00:00,255.6,255.79,255.55,255.65,7361.0,251.7897,251.9769,251.7404,251.839,7361.0
2023-11-08 15:10:00,255.67,255.89,255.6,255.79,5935.0,251.8587,252.0754,251.7897,251.9769,5935.0
2023-11-08 15:20:00,255.8,255.87,255.62,255.8,11652.0,251.9867,252.0557,251.8094,251.9867,11652.0
2023-11-08 15:30:00,255.79,256.03,255.64,256.03,17159.0,251.9769,252.2133,251.8291,252.2133,17159.0
2023-11-08 15:40:00,256.04,256.51,256.0,256.19,23021.0,252.2231,252.6861,252.1837,252.3709,23021.0
2023-11-08 15:50:00,256.07,256.71,256.07,256.15,95259.0,252.2527,252.8832,252.2527,252.3315,95259.0
2023-11-09 09:30:00,256.39,256.57,255.81,256.19,11527.0,252.5679,252.7452,251.9966,252.3709,11527.0
2023-11-09 09:40:00,256.26,256.33,255.29,255.35,5622.0,252.4399,252.5088,251.4843,251.5434,5622.0
2023-11-09 09:50:00,255.35,256.26,255.35,256.12,3981.0,251.5434,252.4399,251.5434,252.302,3981.0
2023-11-09 10:00:00,256.27,256.39,254.7,254.7,10518.0,252.4497,252.5679,250.9031,250.9031,10518.0
2023-11-09 10:10:00,254.91,254.91,253.83,253.85,12594.0,251.11,251.11,250.0461,250.0658,12594.0
2023-11-09 10:20:00,253.81,254.32,253.77,254.03,3714.0,250.0264,250.5288,249.987,250.2431,3714.0
2023-11-09 10:30:00,254.04,254.27,253.42,253.43,9105.0,250.253,250.4795,249.6422,249.6521,9105.0
2023-11-09 10:40:00,253.29,254.06,253.21,253.67,7918.0,249.5141,250.2727,249.4353,249.8885,7918.0
2023-11-09 10:50:00,253.59,254.54,253.58,254.54,10547.0,249.8097,250.7455,249.7998,250.7455,10547.0
2023-11-09 11:00:00,254.59,255.1,254.49,254.83,10478.0,250.7948,251.2972,250.6962,251.0312,10478.0
2023-11-09 11:10:00,254.8,254.88,254.61,254.61,5060.0,251.0016,251.0804,250.8145,250.8145,5060.0
2023-11-09 11:20:00,254.65,254.75,254.32,254.64,7367.0,250.8539,250.9524,250.5288,250.844,7367.0
2023-11-09 11:30:00,254.61,254.77,254.0,254.0,5240.0,250.8145,250.9721,250.2136,250.2136,5240.0
2023-11-09 11:40:00,253.95,254.14,253.85,253.9,4530.0,250.1643,250.3515,250.0658,250.115,4530.0
2023-11-09 11:50:00,253.85,254.12,253.77,254.11,6372.0,250.0658,250.3318,249.987,250.3219,6372.0
2023-11-09 12:00:00,254.33,254.53,254.26,254.26,3233.0,250.5386,250.7357,250.4697,250.4697,3233.0
2023-11-09 12:10:00,254.25,254.41,253.91,254.06,5479.0,250.4598,250.6174,250.1249,250.2727,5479.0
2023-11-09 12:20:00,254.09,254.16,253.94,254.04,3885.0,250.3022,250.3712,250.1544,250.253,3885.0
2023-11-09 12:30:00,253.99,254.06,253.85,253.89,2760.0,250.2037,250.2727,250.0658,250.1052,2760.0
2023-11-09 12:40:00,253.89,254.03,253.82,254.0,10615.0,250.1052,250.2431,250.0362,250.2136,10615.0
2023-11-09 12:50:00,254.06,254.28,253.95,254.23,3827.0,250.2727,250.4894,250.1643,250.4401,3827.0
2023-11-09 13:00:00,254.15,254.15,252.81,252.9,13789.0,250.3613,250.3613,249.0413,249.13,13789.0
2023-11-09 13:10:00,252.85,253.97,252.85,253.31,18800.0,249.0807,250.184,249.0807,249.5338,18800.0
2023-11-09 13:20:00,253.2,253.84,253.11,253.84,14157.0,249.4255,250.0559,249.3368,250.0559,14157.0
2023-11-09 13:30:00,253.74,254.27,253.45,254.0,18971.0,249.9574,250.4795,249.6718,250.2136,18971.0
2023-11-09 13:40:00,253.87,253.87,253.41,253.81,15181.0,250.0855,250.0855,249.6323,250.0264,15181.0
2023-11-09 13:50:00,253.81,253.81,253.42,253.59,24397.0,250.0264,250.0264,249.6422,249.8097,24397.0
2023-11-09 14:00:00,253.59,253.6,253.01,253.48,44942.0,249.8097,249.8195,249.2383,249.7013,44942.0
2023-11-09 14:10:00,253.46,253.68,253.31,253.33,9137.0,249.6816,249.8983,249.5338,249.5535,9137.0
2023-11-09 14:20:00,253.38,253.86,253.38,253.76,6012.0,249.6028,250.0756,249.6028,249.9771,6012.0
2023-11-09 14:30:00,253.86,253.94,253.49,253.65,9231.0,250.0756,250.1544,249.7112,249.8688,9231.0
2023-11-09 14:40:00,253.74,253.91,253.36,253.45,20538.0,249.9574,250.1249,249.5831,249.6718,20538.0
2023-11-09 14:50:00,253.45,253.52,253.1,253.38,23683.0,249.6718,249.7407,249.327,249.6028,23683.0
2023-11-09 15:00:00,253.33,253.34,252.82,253.06,29396.0,249.5535,249.5634,249.0511,249.2876,29396.0
2023-11-09 15:10:00,253.16,253.58,253.04,253.33,19534.0,249.3861,249.7998,249.2679,249.5535,19534.0
2023-11-09 15:20:00,253.42,253.66,252.96,252.96,17738.0,249.6422,249.8786,249.1891,249.1891,17738.0
2023-11-09 15:30:00,252.98,253.09,252.49,252.66,16530.0,249.2088,249.3171,248.7261,248.8935,16530.0
2023-11-09 15:40:00,252.67,252.67,252.39,252.48,29573.0,248.9034,248.9034,248.6276,248.7162,29573.0
2023-11-09 15:50:00,252.48,252.79,252.2,252.51,96884.0,248.7162,249.0216,248.4404,248.7458,96884.0
2023-11-10 09:30:00,253.24,253.9,252.17,253.25,22261.0,249.4649,250.115,248.4108,249.4747,22261.0
2023-11-10 09:40:00,253.66,254.62,253.26,254.33,12524.0,249.8786,250.8243,249.4846,250.5386,12524.0
2023-11-10 09:50:00,254.34,254.61,252.77,252.77,10693.0,250.5485,250.8145,249.0019,249.0019,10693.0
2023-11-10 10:00:00,252.78,253.24,252.5,252.54,18034.0,249.0117,249.4649,248.7359,248.7753,18034.0
2023-11-10 10:10:00,252.38,252.53,252.02,252.14,5423.0,248.6177,248.7655,248.2631,248.3813,5423.0
2023-11-10 10:20:00,252.51,253.05,252.17,252.2,13410.0,248.7458,249.2777,248.4108,248.4404,13410.0
2023-11-10 10:30:00,252.19,252.38,251.69,252.08,29060.0,248.4305,248.6177,247.938,248.3222,29060.0
2023-11-10 10:40:00,252.08,252.58,251.86,252.43,8707.0,248.3222,248.8147,248.1055,248.667,8707.0
2023-11-10 10:50:00,252.48,252.61,252.25,252.61,8635.0,248.7162,248.8443,248.4896,248.8443,8635.0
2023-11-10 11:00:00,252.56,253.54,252.55,253.38,8370.0,248.795,249.7604,248.7852,249.6028,8370.0
2023-11-10 11:10:00,253.25,253.49,253.2,253.42,6183.0,249.4747,249.7112,249.4255,249.6422,6183.0
2023-11-10 11:20:00,253.34,253.93,253.33,253.82,18731.0,249.5634,250.1446,249.5535,250.0362,18731.0
2023-11-10 11:30:00,253.72,254.15,253.59,253.8,19884.0,249.9377,250.3613,249.8097,250.0165,19884.0
2023-11-10 11:40:00,253.76,254.75,253.69,254.67,35755.0,249.9771,250.9524,249.9082,250.8736,35755.0
2023-11-10 11:50:00,254.72,255.25,254.65,255.18,26283.0,250.9228,251.4449,250.8539,251.376,26283.0
2023-11-10 12:00:00,255.04,255.78,255.01,255.75,16505.0,251.2381,251.967,251.2085,251.9375,16505.0
2023-11-10 12:10:00,255.78,255.8,254.79,254.85,160491.0,251.967,251.9867,250.9918,251.0509,160491.0
2023-11-10 12:20:00,254.99,255.13,254.82,255.09,4958.0,251.1888,251.3267,251.0213,251.2873,4958.0
2023-11-10 12:30:00,255.11,255.93,255.11,255.93,11113.0,251.307,252.1148,251.307,252.1148,11113.0
2023-11-10 12:40:00,255.87,256.23,255.81,255.99,9206.0,252.0557,252.4103,251.9966,252.1739,9206.0
2023-11-10 12:50:00,255.87,256.38,255.69,256.38,13867.0,252.0557,252.5581,251.8784,252.5581,13867.0
2023-11-10 13:00:00,256.32,256.36,255.37,255.38,12940.0,252.499,252.5384,251.5631,251.573,12940.0
2023-11-10 13:10:00,255.54,255.72,254.98,255.46,19040.0,251.7306,251.9079,251.1789,251.6518,19040.0
2023-11-10 13:20:00,255.52,256.07,255.36,256.06,8671.0,251.7109,252.2527,251.5533,252.2428,8671.0
2023-11-10 13:30:00,256.01,256.33,255.62,255.62,8996.0,252.1936,252.5088,251.8094,251.8094,8996.0
2023-11-10 13:40:00,255.77,256.29,255.66,256.0,8650.0,251.9572,252.4694,251.8488,252.1837,8650.0
2023-11-10 13:50:00,255.89,255.98,255.74,255.84,16543.0,252.0754,252.164,251.9276,252.0261,16543.0
2023-11-10 14:00:00,255.8,255.92,255.61,255.88,14418.0,251.9867,252.1049,251.7996,252.0655,14418.0
2023-11-10 14:10:00,255.91,256.09,255.62,255.73,7513.0,252.0951,252.2724,251.8094,251.9178,7513.0
2023-11-10 14:20:00,255.71,256.05,255.71,255.92,6983.0,251.8981,252.233,251.8981,252.1049,6983.0
2023-11-10 14:30:00,255.89,256.08,255.7,255.7,6768.0,252.0754,252.2625,251.8882,251.8882,6768.0
2023-11-10 14:40:00,255.74,255.96,255.49,255.52,16016.0,251.9276,252.1443,251.6813,251.7109,16016.0
2023-11-10 14:50:00,255.46,255.65,255.31,255.41,9393.0,251.6518,251.839,251.504,251.6025,9393.0
2023-11-10 15:00:00,255.41,255.65,255.25,255.48,7709.0,251.6025,251.839,251.4449,251.6715,7709.0
2023-11-10 15:10:00,255.43,255.59,255.35,255.58,11972.0,251.6222,251.7799,251.5434,251.77,11972.0
2023-11-10 15:20:00,255.52,255.79,255.31,255.79,13488.0,251.7109,251.9769,251.504,251.9769,13488.0
2023-11-10 15:30:00,255.78,255.78,255.33,255.41,12919.0,251.967,251.967,251.5237,251.6025,12919.0
2023-11-10 15:40:00,255.37,256.09,255.37,255.74,15453.0,251.5631,252.2724,251.5631,251.9276,15453.0
2023-11-10 15:50:00,255.67,255.83,255.42,255.68,114347.0,251.8587,252.0163,251.6124,251.8685,114347.0
2023-11-13 09:30:00,254.91,255.48,254.32,255.04,12434.0,251.11,251.6715,250.5288,251.2381,12434.0
2023-11-13 09:40:00,255.05,255.63,254.26,254.26,13088.0,251.2479,251.8193,250.4697,250.4697,13088.0
2023-11-13 09:50:00,254.45,254.63,253.81,254.39,13393.0,250.6568,250.8342,250.0264,250.5977,13393.0
2023-11-13 10:00:00,254.26,254.28,253.39,253.47,16328.0,250.4697,250.4894,249.6126,249.6915,16328.0
2023-11-13 10:10:00,253.59,253.84,253.16,253.55,11219.0,249.8097,250.0559,249.3861,249.7703,11219.0
2023-11-13 10:20:00,254.05,254.17,253.44,253.73,22301.0,250.2628,250.381,249.6619,249.9476,22301.0
2023-11-13 10:30:00,253.75,253.87,253.2,253.29,8556.0,249.9673,250.0855,249.4255,249.5141,8556.0
2023-11-13 10:40:00,253.41,253.81,253.34,253.72,15134.0,249.6323,250.0264,249.5634,249.9377,15134.0
2023-11-13 10:50:00,253.84,254.05,253.66,253.78,8446.0,250.0559,250.2628,249.8786,249.9968,8446.0
2023-11-13 11:00:00,253.81,253.89,253.24,253.27,8328.0,250.0264,250.1052,249.4649,249.4944,8328.0
2023-11-13 11:10:00,253.29,253.49,253.11,253.42,9968.0,249.5141,249.7112,249.3368,249.6422,9968.0
2023-11-13 11:20:00,253.46,253.98,253.39,253.87,10532.0,249.6816,250.1939,249.6126,250.0855,10532.0
2023-11-13 11:30:00,253.87,253.96,253.58,253.62,20353.0,250.0855,250.1742,249.7998,249.8392,20353.0
2023-11-13 11:40:00,253.64,254.2,253.64,253.94,24028.0,249.8589,250.4106,249.8589,250.1544,24028.0
2023-11-13 11:50:00,253.99,254.08,253.75,253.78,9615.0,250.2037,250.2924,249.9673,249.9968,9615.0
2023-11-13 12:00:00,253.8,254.24,253.79,254.15,10158.0,250.0165,250.45,250.0067,250.3613,10158.0
2023-11-13 12:10:00,254.26,254.27,253.79,253.86,9362.0,250.4697,250.4795,250.0067,250.0756,9362.0
2023-11-13 12:20:00,253.86,254.39,253.85,254.15,20568.0,250.0756,250.5977,250.0658,250.3613,20568.0
2023-11-13 12:30:00,254.1,254.16,253.85,253.85,10309.0,250.3121,250.3712,250.0658,250.0658,10309.0
2023-11-13 12:40:00,253.85,253.94,253.55,253.64,10271.0,250.0658,250.1544,249.7703,249.8589,10271.0
2023-11-13 12:50:00,253.59,253.65,253.34,253.55,6114.0,249.8097,249.8688,249.5634,249.7703,6114.0
2023-11-13 13:00:00,253.55,253.6,253.2,253.25,9083.0,249.7703,249.8195,249.4255,249.4747,9083.0
2023-11-13 13:10:00,253.22,253.47,253.2,253.4,8431.0,249.4452,249.6915,249.4255,249.6225,8431.0
2023-11-13 13:20:00,253.45,253.45,252.79,252.83,13713.0,249.6718,249.6718,249.0216,249.061,13713.0
2023-11-13 13:30:00,252.93,253.62,252.75,253.5,88930.0,249.1595,249.8392,248.9822,249.721,88930.0
2023-11-13 13:40:00,253.54,254.27,253.54,254.17,8653.0,249.7604,250.4795,249.7604,250.381,8653.0
2023-11-13 13:50:00,254.14,254.3,254.07,254.2,8948.0,250.3515,250.5091,250.2825,250.4106,8948.0
2023-11-13 14:00:00,254.25,254.53,254.18,254.48,11067.0,250.4598,250.7357,250.3909,250.6864,11067.0
2023-11-13 14:10:00,254.47,254.57,254.22,254.3,5783.0,250.6765,250.7751,250.4303,250.5091,5783.0
2023-11-13 14:20:00,254.19,254.24,253.74,254.0,12702.0,250.4007,250.45,249.9574,250.2136,12702.0
2023-11-13 14:30:00,254.09,254.22,253.86,253.92,20031.0,250.3022,250.4303,250.0756,250.1347,20031.0
2023-11-13 14:40:00,253.88,253.97,253.7,253.72,7568.0,250.0953,250.184,249.918,249.9377,7568.0
2023-11-13 14:50:00,253.68,253.74,253.44,253.53,10886.0,249.8983,249.9574,249.6619,249.7506,10886.0
2023-11-13 15:00:00,253.52,253.56,253.25,253.36,10653.0,249.7407,249.7801,249.4747,249.5831,10653.0
2023-11-13 15:10:00,253.38,253.58,253.27,253.5,37424.0,249.6028,249.7998,249.4944,249.721,37424.0
2023-11-13 15:20:00,253.5,253.73,253.48,253.66,18893.0,249.721,249.9476,249.7013,249.8786,18893.0
2023-11-13 15:30:00,253.58,253.99,253.54,253.69,18034.0,249.7998,250.2037,249.7604,249.9082,18034.0
2023-11-13 15:40:00,253.72,253.89,253.58,253.8,19439.0,249.9377,250.1052,249.7998,250.0165,19439.0
2023-11-13 15:50:00,253.81,253.94,253.44,253.84,70493.0,250.0264,250.1544,249.6619,250.0559,70493.0
2023-11-14 09:30:00,259.05,263.15,258.52,261.72,51647.0,255.1883,259.2272,254.6662,257.8185,51647.0
2023-11-14 09:40:00,261.4,263.05,260.61,262.92,23740.0,257.5032,259.1286,256.725,259.0006,23740.0
2023-11-14 09:50:00,262.81,264.28,262.6,264.28,21868.0,258.8922,260.3403,258.6854,260.3403,21868.0
2023-11-14 10:00:00,263.95,264.89,263.78,264.89,32968.0,260.0152,260.9412,259.8478,260.9412,32968.0
2023-11-14 10:10:00,264.91,265.13,264.58,264.85,14078.0,260.9609,261.1776,260.6358,260.9018,14078.0
2023-11-14 10:20:00,265.22,266.11,265.0,266.1,16093.0,261.2663,262.143,261.0496,262.1332,16093.0
2023-11-14 10:30:00,265.97,266.39,265.82,265.94,20541.0,262.0051,262.4189,261.8574,261.9756,20541.0
2023-11-14 10:40:00,266.02,266.63,265.99,266.23,27740.0,262.0544,262.6553,262.0248,262.2612,27740.0
2023-11-14 10:50:00,266.17,266.7,266.17,266.44,10197.0,262.2021,262.7242,262.2021,262.4681,10197.0
2023-11-14 11:00:00,266.53,267.05,265.82,267.05,16903.0,262.5568,263.069,261.8574,263.069,16903.0
2023-11-14 11:10:00,267.03,267.6,266.91,267.26,27511.0,263.0493,263.6108,262.9311,263.2759,27511.0
2023-11-14 11:20:00,266.99,267.22,266.96,267.1,8881.0,263.0099,263.2365,262.9804,263.1183,8881.0
2023-11-14 11:30:00,267.17,267.43,266.18,266.19,15991.0,263.1872,263.4433,262.212,262.2218,15991.0
2023-11-14 11:40:00,266.14,266.57,266.01,266.08,11311.0,262.1726,262.5962,262.0445,262.1135,11311.0
2023-11-14 11:50:00,266.17,266.17,265.59,265.68,17814.0,262.2021,262.2021,261.6308,261.7194,17814.0
2023-11-14 12:00:00,265.6,265.77,265.07,265.29,16225.0,261.6406,261.8081,261.1185,261.3353,16225.0
2023-11-14 12:10:00,265.3,265.5,265.18,265.5,10329.0,261.3451,261.5421,261.2269,261.5421,10329.0
2023-11-14 12:20:00,265.45,265.78,265.39,265.55,29000.0,261.4929,261.8179,261.4338,261.5914,29000.0
2023-11-14 12:30:00,265.54,265.79,265.39,265.68,14043.0,261.5815,261.8278,261.4338,261.7194,14043.0
2023-11-14 12:40:00,265.71,265.95,265.6,265.94,11881.0,261.749,261.9854,261.6406,261.9756,11881.0
2023-11-14 12:50:00,265.99,266.54,265.97,266.28,20521.0,262.0248,262.5666,262.0051,262.3105,20521.0
2023-11-14 13:00:00,266.19,266.43,266.01,266.31,6819.0,262.2218,262.4583,262.0445,262.34,6819.0
2023-11-14 13:10:00,266.25,266.43,265.88,265.96,8243.0,262.2809,262.4583,261.9165,261.9953,8243.0
2023-11-14 13:20:00,265.96,266.37,265.85,266.37,11992.0,261.9953,262.3992,261.8869,262.3992,11992.0
2023-11-14 13:30:00,266.42,266.89,266.23,266.81,73396.0,262.4484,262.9114,262.2612,262.8326,73396.0
2023-11-14 13:40:00,266.9,267.5,266.72,267.38,48614.0,262.9213,263.5123,262.7439,263.3941,48614.0
2023-11-14 13:50:00,267.41,267.41,267.01,267.01,15146.0,263.4236,263.4236,263.0296,263.0296,15146.0
2023-11-14 14:00:00,267.15,267.21,266.69,266.9,23152.0,263.1675,263.2266,262.7144,262.9213,23152.0
2023-11-14 14:10:00,266.91,267.17,266.5,266.52,31173.0,262.9311,263.1872,262.5272,262.5469,31173.0
2023-11-14 14:20:00,266.62,267.54,266.55,267.44,11764.0,262.6454,263.5517,262.5765,263.4532,11764.0
2023-11-14 14:30:00,267.44,268.15,267.43,267.73,30186.0,263.4532,264.1526,263.4433,263.7389,30186.0
2023-11-14 14:40:00,267.78,268.13,267.78,267.92,15685.0,263.7881,264.1329,263.7881,263.926,15685.0
2023-11-14 14:50:00,267.85,268.39,267.84,268.34,9934.0,263.8571,264.389,263.8472,264.3398,9934.0
2023-11-14 15:00:00,268.37,268.7,268.3,268.6,18135.0,264.3693,264.6944,264.3004,264.5959,18135.0
2023-11-14 15:10:00,268.57,268.68,267.95,268.04,42355.0,264.5664,264.6747,263.9556,264.0443,42355.0
2023-11-14 15:20:00,268.11,268.18,267.86,267.97,17169.0,264.1132,264.1822,263.8669,263.9753,17169.0
2023-11-14 15:30:00,267.98,268.0,267.45,267.56,15420.0,263.9852,264.0049,263.4631,263.5714,15420.0
2023-11-14 15:40:00,267.55,267.65,267.03,267.04,31763.0,263.5616,263.6601,263.0493,263.0592,31763.0
2023-11-14 15:50:00,266.98,267.22,266.13,266.31,134285.0,263.0001,263.2365,262.1627,262.34,134285.0
2023-11-15 09:30:00,266.34,267.45,266.34,266.61,17395.0,262.3696,263.4631,262.3696,262.6356,17395.0
2023-11-15 09:40:00,266.67,268.19,266.66,267.26,32973.0,262.6947,264.192,262.6848,263.2759,32973.0
2023-11-15 09:50:00,267.26,267.75,267.03,267.6,19458.0,263.2759,263.7586,263.0493,263.6108,19458.0
2023-11-15 10:00:00,267.61,267.88,267.16,267.88,17617.0,263.6207,263.8866,263.1774,263.8866,17617.0
2023-11-15 10:10:00,267.8,267.9,267.5,267.8,14270.0,263.8078,263.9063,263.5123,263.8078,14270.0
2023-11-15 10:20:00,267.83,268.25,267.7,268.11,16525.0,263.8374,264.2511,263.7093,264.1132,16525.0
2023-11-15 10:30:00,268.1,268.64,267.86,268.63,16120.0,264.1034,264.6353,263.8669,264.6255,16120.0
2023-11-15 10:40:00,268.62,268.81,268.47,268.74,19236.0,264.6156,264.8028,264.4678,264.7338,19236.0
2023-11-15 10:50:00,268.69,268.88,268.62,268.79,10389.0,264.6846,264.8717,264.6156,264.7831,10389.0
2023-11-15 11:00:00,268.78,269.12,268.47,268.6,7904.0,264.7732,265.1082,264.4678,264.5959,7904.0
2023-11-15 11:10:00,268.59,268.7,267.72,267.81,12715.0,264.5861,264.6944,263.729,263.8177,12715.0
2023-11-15 11:20:00,267.69,267.9,267.23,267.51,13415.0,263.6995,263.9063,263.2463,263.5222,13415.0
2023-11-15 11:30:00,267.49,267.49,266.51,266.51,9524.0,263.5025,263.5025,262.5371,262.5371,9524.0
2023-11-15 11:40:00,266.46,266.46,265.76,266.41,15957.0,262.4878,262.4878,261.7982,262.4386,15957.0
2023-11-15 11:50:00,266.36,266.8,266.36,266.64,8418.0,262.3893,262.8227,262.3893,262.6651,8418.0
2023-11-15 12:00:00,266.75,267.17,266.61,267.14,7853.0,262.7735,263.1872,262.6356,263.1577,7853.0
2023-11-15 12:10:00,267.02,267.19,266.91,266.94,5010.0,263.0395,263.2069,262.9311,262.9607,5010.0
2023-11-15 12:20:00,266.85,267.08,266.84,267.04,6031.0,262.872,263.0986,262.8621,263.0592,6031.0
2023-11-15 12:30:00,267.12,267.33,266.98,266.98,5597.0,263.138,263.3448,263.0001,263.0001,5597.0
2023-11-15 12:40:00,267.0,267.01,266.74,266.83,7427.0,263.0198,263.0296,262.7636,262.8523,7427.0
2023-11-15 12:50:00,266.72,266.8,266.33,266.35,6658.0,262.7439,262.8227,262.3597,262.3794,6658.0
2023-11-15 13:00:00,266.32,266.42,265.61,265.63,10737.0,262.3499,262.4484,261.6505,261.6702,10737.0
2023-11-15 13:10:00,265.63,265.67,265.15,265.39,9746.0,261.6702,261.7096,261.1973,261.4338,9746.0
2023-11-15 13:20:00,265.39,265.89,265.33,265.89,7360.0,261.4338,261.9263,261.3747,261.9263,7360.0
2023-11-15 13:30:00,265.89,266.07,265.61,266.06,5092.0,261.9263,262.1036,261.6505,262.0938,5092.0
2023-11-15 13:40:00,266.08,266.2,266.0,266.09,7555.0,262.1135,262.2317,262.0347,262.1233,7555.0
2023-11-15 13:50:00,266.11,266.2,265.79,266.07,9329.0,262.143,262.2317,261.8278,262.1036,9329.0
2023-11-15 14:00:00,266.12,266.29,266.09,266.2,9141.0,262.1529,262.3203,262.1233,262.2317,9141.0
2023-11-15 14:10:00,266.16,266.38,265.8,265.88,7481.0,262.1923,262.409,261.8376,261.9165,7481.0
2023-11-15 14:20:00,265.82,266.28,265.67,266.26,10223.0,261.8574,262.3105,261.7096,262.2908,10223.0
2023-11-15 14:30:00,266.34,266.38,266.1,266.29,9688.0,262.3696,262.409,262.1332,262.3203,9688.0
2023-11-15 14:40:00,266.29,266.43,266.06,266.15,11505.0,262.3203,262.4583,262.0938,262.1824,11505.0
2023-11-15 14:50:00,266.17,266.19,265.9,266.1,14504.0,262.2021,262.2218,261.9362,262.1332,14504.0
2023-11-15 15:00:00,266.13,266.29,265.99,266.14,9605.0,262.1627,262.3203,262.0248,262.1726,9605.0
2023-11-15 15:10:00,266.14,266.41,266.14,266.22,13520.0,262.1726,262.4386,262.1726,262.2514,13520.0
2023-11-15 15:20:00,266.18,266.18,265.73,265.98,14841.0,262.212,262.212,261.7687,262.015,14841.0
2023-11-15 15:30:00,266.01,266.21,265.89,266.01,13430.0,262.0445,262.2415,261.9263,262.0445,13430.0
2023-11-15 15:40:00,266.0,266.0,265.21,265.21,32943.0,262.0347,262.0347,261.2564,261.2564,32943.0
2023-11-15 15:50:00,265.06,265.37,264.7,264.79,107350.0,261.1087,261.4141,260.754,260.8427,107350.0
2023-11-16 09:30:00,264.54,269.15,264.54,269.0,41647.0,261.1819,265.7334,261.1819,265.5853,41647.0
2023-11-16 09:40:00,269.0,269.15,267.65,268.55,17835.0,265.5853,265.7334,264.2524,265.141,17835.0
2023-11-16 09:50:00,268.48,268.89,268.06,268.24,18831.0,265.0719,265.4767,264.6572,264.8349,18831.0
2023-11-16 10:00:00,268.24,268.24,267.4,267.63,18883.0,264.8349,264.8349,264.0056,264.2327,18883.0
2023-11-16 10:10:00,267.53,268.28,267.53,268.0,10367.0,264.1339,264.8744,264.1339,264.598,10367.0
2023-11-16 10:20:00,268.11,268.21,267.73,267.98,17525.0,264.7066,264.8053,264.3314,264.5782,17525.0
2023-11-16 10:30:00,267.98,268.68,267.81,268.43,11223.0,264.5782,265.2693,264.4104,265.0225,11223.0
2023-11-16 10:40:00,268.43,268.62,268.1,268.41,33512.0,265.0225,265.2101,264.6967,265.0028,33512.0
2023-11-16 10:50:00,268.53,268.57,268.04,268.21,14003.0,265.1212,265.1607,264.6374,264.8053,14003.0
2023-11-16 11:00:00,268.14,268.52,268.04,268.36,8062.0,264.7362,265.1114,264.6374,264.9534,8062.0
2023-11-16 11:10:00,268.3,268.47,267.53,267.56,8074.0,264.8941,265.062,264.1339,264.1635,8074.0
2023-11-16 11:20:00,267.69,268.0,267.46,267.71,24396.0,264.2919,264.598,264.0648,264.3116,24396.0
2023-11-16 11:30:00,267.66,268.14,267.51,268.05,13690.0,264.2623,264.7362,264.1142,264.6473,13690.0
2023-11-16 11:40:00,268.13,268.43,268.01,268.33,18475.0,264.7263,265.0225,264.6078,264.9238,18475.0
2023-11-16 11:50:00,268.32,268.4,267.82,268.13,15058.0,264.9139,264.9929,264.4202,264.7263,15058.0
2023-11-16 12:00:00,268.13,268.24,267.91,267.91,9360.0,264.7263,264.8349,264.5091,264.5091,9360.0
2023-11-16 12:10:00,267.97,268.61,267.96,268.24,14122.0,264.5683,265.2002,264.5585,264.8349,14122.0
2023-11-16 12:20:00,268.24,268.32,268.03,268.23,9747.0,264.8349,264.9139,264.6276,264.825,9747.0
2023-11-16 12:30:00,268.26,268.7,268.24,268.7,13142.0,264.8547,265.2891,264.8349,265.2891,13142.0
2023-11-16 12:40:00,268.67,269.12,268.66,268.81,10916.0,265.2595,265.7037,265.2496,265.3977,10916.0
2023-11-16 12:50:00,268.73,268.91,268.57,268.74,5565.0,265.3187,265.4964,265.1607,265.3286,5565.0
2023-11-16 13:00:00,268.74,268.93,268.57,268.65,10759.0,265.3286,265.5162,265.1607,265.2397,10759.0
2023-11-16 13:10:00,268.74,268.84,268.57,268.72,11795.0,265.3286,265.4273,265.1607,265.3088,11795.0
2023-11-16 13:20:00,268.69,268.99,268.55,268.85,5712.0,265.2792,265.5754,265.141,265.4372,5712.0
2023-11-16 13:30:00,268.88,269.28,268.7,269.17,11219.0,265.4668,265.8617,265.2891,265.7531,11219.0
2023-11-16 13:40:00,269.2,269.31,269.0,269.13,10170.0,265.7827,265.8913,265.5853,265.7136,10170.0
2023-11-16 13:50:00,269.27,269.67,269.1,269.67,14964.0,265.8518,266.2468,265.684,266.2468,14964.0
2023-11-16 14:00:00,269.67,269.86,269.32,269.32,16110.0,266.2468,266.4343,265.9012,265.9012,16110.0
2023-11-16 14:10:00,269.3,269.48,269.17,269.48,10206.0,265.8815,266.0592,265.7531,266.0592,10206.0
2023-11-16 14:20:00,269.48,269.48,268.61,268.67,7795.0,266.0592,266.0592,265.2002,265.2595,7795.0
2023-11-16 14:30:00,268.74,269.06,268.68,268.83,15988.0,265.3286,265.6445,265.2693,265.4174,15988.0
2023-11-16 14:40:00,268.82,269.17,268.77,269.02,11378.0,265.4075,265.7531,265.3582,265.605,11378.0
2023-11-16 14:50:00,269.08,269.16,268.76,269.12,16815.0,265.6642,265.7432,265.3483,265.7037,16815.0
2023-11-16 15:00:00,269.12,269.27,268.94,268.95,11361.0,265.7037,265.8518,265.526,265.5359,11361.0
2023-11-16 15:10:00,269.01,269.34,268.95,269.31,12307.0,265.5951,265.9209,265.5359,265.8913,12307.0
2023-11-16 15:20:00,269.31,269.36,268.94,269.03,19079.0,265.8913,265.9407,265.526,265.6149,19079.0
2023-11-16 15:30:00,269.02,269.38,268.89,269.31,16977.0,265.605,265.9604,265.4767,265.8913,16977.0
2023-11-16 15:40:00,269.24,269.31,268.89,269.06,30978.0,265.8222,265.8913,265.4767,265.6445,30978.0
2023-11-16 15:50:00,269.14,269.38,268.76,269.3,99446.0,265.7235,265.9604,265.3483,265.8815,99446.0
2023-11-17 09:30:00,270.38,271.15,270.0,271.15,51541.0,266.9477,267.708,266.5726,267.708,51541.0
2023-11-17 09:40:00,270.78,271.41,270.16,271.06,11139.0,267.3427,267.9647,266.7305,267.6191,11139.0
2023-11-17 09:50:00,271.06,271.11,269.72,269.99,27823.0,267.6191,267.6685,266.2961,266.5627,27823.0
2023-11-17 10:00:00,270.02,270.38,269.65,270.02,15454.0,266.5923,266.9477,266.227,266.5923,15454.0
2023-11-17 10:10:00,270.07,270.17,269.31,269.75,12227.0,266.6417,266.7404,265.8913,266.3257,12227.0
2023-11-17 10:20:00,269.75,270.3,269.74,270.12,11738.0,266.3257,266.8688,266.3159,266.691,11738.0
2023-11-17 10:30:00,270.26,270.32,269.43,269.44,9639.0,266.8293,266.8885,266.0098,266.0197,9639.0
2023-11-17 10:40:00,269.42,270.08,269.25,269.95,11887.0,265.9999,266.6516,265.8321,266.5232,11887.0
2023-11-17 10:50:00,269.95,270.16,269.77,269.77,7352.0,266.5232,266.7305,266.3455,266.3455,7352.0
2023-11-17 11:00:00,269.91,269.93,269.53,269.56,8471.0,266.4837,266.5035,266.1085,266.1382,8471.0
2023-11-17 11:10:00,269.68,270.23,269.65,270.11,4783.0,266.2566,266.7996,266.227,266.6812,4783.0
2023-11-17 11:20:00,270.01,270.05,269.49,269.78,6506.0,266.5824,266.6219,266.069,266.3554,6506.0
2023-11-17 11:30:00,269.77,269.9,269.44,269.9,2556.0,266.3455,266.4738,266.0197,266.4738,2556.0
2023-11-17 11:40:00,269.71,270.08,269.69,269.87,5638.0,266.2862,266.6516,266.2665,266.4442,5638.0
2023-11-17 11:50:00,270.07,270.07,269.81,270.04,4382.0,266.6417,266.6417,266.385,266.6121,4382.0
2023-11-17 12:00:00,270.01,270.41,269.87,270.4,5005.0,266.5824,266.9774,266.4442,266.9675,5005.0
2023-11-17 12:10:00,270.5,270.5,270.09,270.09,3807.0,267.0662,267.0662,266.6614,266.6614,3807.0
2023-11-17 12:20:00,270.1,270.28,269.73,269.83,5083.0,266.6713,266.849,266.306,266.4047,5083.0
2023-11-17 12:30:00,269.8,269.8,269.5,269.55,15890.0,266.3751,266.3751,266.0789,266.1283,15890.0
2023-11-17 12:40:00,269.51,269.78,269.37,269.67,2719.0,266.0888,266.3554,265.9506,266.2468,2719.0
2023-11-17 12:50:00,269.81,269.81,269.29,269.38,11466.0,266.385,266.385,265.8716,265.9604,11466.0
2023-11-17 13:00:00,269.46,269.46,268.66,268.91,9267.0,266.0394,266.0394,265.2496,265.4964,9267.0
2023-11-17 13:10:00,268.8,269.07,268.69,268.99,6685.0,265.3878,265.6544,265.2792,265.5754,6685.0
2023-11-17 13:20:00,269.04,269.38,268.85,269.09,5344.0,265.6248,265.9604,265.4372,265.6741,5344.0
2023-11-17 13:30:00,269.0,269.3,268.81,268.81,10054.0,265.5853,265.8815,265.3977,265.3977,10054.0
2023-11-17 13:40:00,268.86,268.93,268.57,268.59,6957.0,265.447,265.5162,265.1607,265.1805,6957.0
2023-11-17 13:50:00,268.68,269.11,268.59,268.88,8266.0,265.2693,265.6939,265.1805,265.4668,8266.0
2023-11-17 14:00:00,268.88,268.99,268.54,268.82,19443.0,265.4668,265.5754,265.1311,265.4075,19443.0
2023-11-17 14:10:00,268.81,268.87,268.38,268.44,10659.0,265.3977,265.4569,264.9731,265.0324,10659.0
2023-11-17 14:20:00,268.44,268.7,268.29,268.59,4331.0,265.0324,265.2891,264.8843,265.1805,4331.0
2023-11-17 14:30:00,268.59,268.89,268.58,268.78,7941.0,265.1805,265.4767,265.1706,265.3681,7941.0
2023-11-17 14:40:00,268.74,269.28,268.65,269.28,15474.0,265.3286,265.8617,265.2397,265.8617,15474.0
2023-11-17 14:50:00,269.29,269.48,268.94,269.38,24171.0,265.8716,266.0592,265.526,265.9604,24171.0
2023-11-17 15:00:00,269.46,269.72,269.24,269.24,17584.0,266.0394,266.2961,265.8222,265.8222,17584.0
2023-11-17 15:10:00,269.36,269.86,269.28,269.86,9446.0,265.9407,266.4343,265.8617,266.4343,9446.0
2023-11-17 15:20:00,269.8,270.45,269.64,270.41,12654.0,266.3751,267.0169,266.2171,266.9774,12654.0
2023-11-17 15:30:00,270.34,270.54,270.03,270.17,23220.0,266.9083,267.1057,266.6022,266.7404,23220.0
2023-11-17 15:40:00,270.15,270.36,269.75,270.17,23829.0,266.7207,266.928,266.3257,266.7404,23829.0
2023-11-17 15:50:00,270.24,270.6,270.12,270.28,102782.0,266.8095,267.165,266.691,266.849,102782.0
2023-11-20 09:30:00,270.28,270.53,269.28,269.82,32135.0,266.849,267.0958,265.8617,266.3949,32135.0
2023-11-20 09:40:00,270.3,271.13,270.25,270.68,21342.0,266.8688,267.6882,266.8194,267.2439,21342.0
2023-11-20 09:50:00,270.55,271.44,270.33,271.44,7119.0,267.1156,267.9943,266.8984,267.9943,7119.0
2023-11-20 10:00:00,271.41,271.58,270.93,271.04,16906.0,267.9647,268.1325,267.4908,267.5994,16906.0
2023-11-20 10:10:00,270.94,271.14,270.13,270.13,14546.0,267.5006,267.6981,266.7009,266.7009,14546.0
2023-11-20 10:20:00,270.25,270.32,270.0,270.28,12199.0,266.8194,266.8885,266.5726,266.849,12199.0
2023-11-20 10:30:00,270.23,270.77,270.22,270.77,15364.0,266.7996,267.3328,266.7898,267.3328,15364.0
2023-11-20 10:40:00,270.66,271.0,270.46,270.95,12393.0,267.2242,267.5599,267.0267,267.5105,12393.0
2023-11-20 10:50:00,271.11,271.38,270.81,271.05,12234.0,267.6685,267.9351,267.3723,267.6092,12234.0
2023-11-20 11:00:00,271.19,271.74,271.13,271.57,10431.0,267.7475,268.2905,267.6882,268.1226,10431.0
2023-11-20 11:10:00,271.69,271.69,271.25,271.37,9025.0,268.2411,268.2411,267.8067,267.9252,9025.0
2023-11-20 11:20:00,271.36,271.98,271.3,271.95,22516.0,267.9153,268.5274,267.8561,268.4978,22516.0
2023-11-20 11:30:00,271.88,272.1,271.74,271.99,17845.0,268.4287,268.6459,268.2905,268.5373,17845.0
2023-11-20 11:40:00,271.9,271.9,271.45,271.65,12985.0,268.4484,268.4484,268.0042,268.2016,12985.0
2023-11-20 11:50:00,271.64,271.74,271.4,271.46,13510.0,268.1917,268.2905,267.9548,268.014,13510.0
2023-11-20 12:00:00,271.44,271.79,271.44,271.76,4247.0,267.9943,268.3398,267.9943,268.3102,4247.0
2023-11-20 12:10:00,271.78,271.89,271.49,271.58,12437.0,268.33,268.4386,268.0437,268.1325,12437.0
2023-11-20 12:20:00,271.49,271.76,271.49,271.69,8050.0,268.0437,268.3102,268.0437,268.2411,8050.0
2023-11-20 12:30:00,271.62,271.71,271.5,271.7,5941.0,268.172,268.2609,268.0535,268.251,5941.0
2023-11-20 12:40:00,271.73,271.76,271.49,271.56,9199.0,268.2806,268.3102,268.0437,268.1128,9199.0
2023-11-20 12:50:00,271.49,271.67,271.39,271.67,10326.0,268.0437,268.2214,267.9449,268.2214,10326.0
2023-11-20 13:00:00,271.68,272.79,271.66,272.72,20741.0,268.2312,269.3272,268.2115,269.258,20741.0
2023-11-20 13:10:00,272.69,272.76,272.31,272.41,10855.0,269.2284,269.2975,268.8532,268.952,10855.0
2023-11-20 13:20:00,272.44,272.65,272.32,272.43,9062.0,268.9816,269.1889,268.8631,268.9717,9062.0
2023-11-20 13:30:00,272.52,272.82,272.46,272.68,11340.0,269.0606,269.3568,269.0013,269.2185,11340.0
2023-11-20 13:40:00,272.74,272.84,272.69,272.84,5923.0,269.2778,269.3765,269.2284,269.3765,5923.0
2023-11-20 13:50:00,272.76,272.76,272.49,272.58,13526.0,269.2975,269.2975,269.031,269.1198,13526.0
2023-11-20 14:00:00,272.65,272.9,272.63,272.85,7240.0,269.1889,269.4358,269.1692,269.3864,7240.0
2023-11-20 14:10:00,272.8,273.01,272.7,272.7,6928.0,269.337,269.5444,269.2383,269.2383,6928.0
2023-11-20 14:20:00,272.79,272.9,272.58,272.82,10791.0,269.3272,269.4358,269.1198,269.3568,10791.0
2023-11-20 14:30:00,272.9,273.14,272.81,272.88,14440.0,269.4358,269.6727,269.3469,269.416,14440.0
2023-11-20 14:40:00,272.95,273.33,272.86,273.22,10667.0,269.4851,269.8603,269.3963,269.7517,10667.0
2023-11-20 14:50:00,273.22,273.77,273.15,273.71,20206.0,269.7517,270.2947,269.6826,270.2355,20206.0
2023-11-20 15:00:00,273.75,274.0,273.59,273.87,17954.0,270.275,270.5218,270.117,270.3934,17954.0
2023-11-20 15:10:00,273.88,274.18,273.74,274.16,18759.0,270.4033,270.6995,270.2651,270.6798,18759.0
2023-11-20 15:20:00,274.12,274.42,273.91,274.37,29752.0,270.6403,270.9365,270.4329,270.8871,29752.0
2023-11-20 15:30:00,274.36,274.37,273.83,273.88,34062.0,270.8772,270.8871,270.3539,270.4033,34062.0
2023-11-20 15:40:00,273.88,273.96,273.42,273.73,41840.0,270.4033,270.4823,269.9492,270.2552,41840.0
2023-11-20 15:50:00,273.72,273.96,272.88,273.14,253224.0,270.2453,270.4823,269.416,269.6727,253224.0
2023-11-21 09:30:00,273.25,273.65,272.55,272.57,22292.0,269.7813,270.1762,269.0902,269.1099,22292.0
2023-11-21 09:40:00,272.59,272.96,271.71,271.93,12585.0,269.1297,269.495,268.2609,268.4781,12585.0
2023-11-21 09:50:00,272.0,272.27,270.95,272.27,25524.0,268.5472,268.8138,267.5105,268.8138,25524.0
2023-11-21 10:00:00,272.04,272.44,271.4,271.74,8838.0,268.5867,268.9816,267.9548,268.2905,8838.0
2023-11-21 10:10:00,271.84,272.29,271.69,271.72,11717.0,268.3892,268.8335,268.2411,268.2707,11717.0
2023-11-21 10:20:00,272.02,272.34,271.62,271.67,8234.0,268.5669,268.8829,268.172,268.2214,8234.0
2023-11-21 10:30:00,271.65,272.05,271.59,271.93,13976.0,268.2016,268.5965,268.1424,268.4781,13976.0
2023-11-21 10:40:00,271.96,272.58,271.71,272.25,13153.0,268.5077,269.1198,268.2609,268.794,13153.0
2023-11-21 10:50:00,272.33,272.65,272.14,272.46,7712.0,268.873,269.1889,268.6854,269.0013,7712.0
2023-11-21 11:00:00,272.48,272.62,272.17,272.28,6467.0,269.0211,269.1593,268.715,268.8236,6467.0
2023-11-21 11:10:00,272.17,272.17,271.54,272.05,16262.0,268.715,268.715,268.093,268.5965,16262.0
2023-11-21 11:20:00,272.05,272.4,271.98,272.13,15282.0,268.5965,268.9421,268.5274,268.6755,15282.0
2023-11-21 11:30:00,272.15,272.8,272.14,272.7,8285.0,268.6953,269.337,268.6854,269.2383,8285.0
2023-11-21 11:40:00,272.67,272.86,272.41,272.86,9913.0,269.2087,269.3963,268.952,269.3963,9913.0
2023-11-21 11:50:00,272.9,273.24,272.77,273.06,12383.0,269.4358,269.7714,269.3074,269.5937,12383.0
2023-11-21 12:00:00,273.15,273.55,273.12,273.52,5432.0,269.6826,270.0775,269.653,270.0479,5432.0
2023-11-21 12:10:00,273.5,273.6,273.15,273.15,8768.0,270.0281,270.1269,269.6826,269.6826,8768.0
2023-11-21 12:20:00,273.14,273.24,273.08,273.17,4440.0,269.6727,269.7714,269.6135,269.7023,4440.0
2023-11-21 12:30:00,273.22,273.62,273.2,273.53,15086.0,269.7517,270.1466,269.7319,270.0578,15086.0
2023-11-21 12:40:00,273.5,273.72,273.5,273.59,8514.0,270.0281,270.2453,270.0281,270.117,8514.0
2023-11-21 12:50:00,273.66,273.99,273.62,273.94,6887.0,270.1861,270.5119,270.1466,270.4626,6887.0
2023-11-21 13:00:00,273.98,274.31,273.93,274.31,22855.0,270.502,270.8279,270.4527,270.8279,22855.0
2023-11-21 13:10:00,274.3,274.3,273.59,273.72,8185.0,270.818,270.818,270.117,270.2453,8185.0
2023-11-21 13:20:00,273.8,273.86,273.57,273.63,11170.0,270.3243,270.3836,270.0972,270.1565,11170.0
2023-11-21 13:30:00,273.63,273.94,273.62,273.78,20390.0,270.1565,270.4626,270.1466,270.3046,20390.0
2023-11-21 13:40:00,273.8,274.05,273.56,273.91,12983.0,270.3243,270.5712,270.0874,270.4329,12983.0
2023-11-21 13:50:00,273.91,274.05,273.69,273.69,29407.0,270.4329,270.5712,270.2157,270.2157,29407.0
2023-11-21 14:00:00,273.69,273.85,273.39,273.69,13258.0,270.2157,270.3737,269.9195,270.2157,13258.0
2023-11-21 14:10:00,273.61,273.75,273.42,273.46,12015.0,270.1367,270.275,269.9492,269.9886,12015.0
2023-11-21 14:20:00,273.44,273.78,273.44,273.76,11262.0,269.9689,270.3046,269.9689,270.2848,11262.0
2023-11-21 14:30:00,273.81,273.81,273.46,273.49,13911.0,270.3342,270.3342,269.9886,270.0183,13911.0
2023-11-21 14:40:00,273.48,273.75,273.47,273.68,9467.0,270.0084,270.275,269.9985,270.2059,9467.0
2023-11-21 14:50:00,273.71,273.71,273.49,273.68,35519.0,270.2355,270.2355,270.0183,270.2059,35519.0
2023-11-21 15:00:00,273.72,274.04,273.72,273.81,22781.0,270.2453,270.5613,270.2453,270.3342,22781.0
2023-11-21 15:10:00,273.88,274.28,273.88,274.2,23286.0,270.4033,270.7982,270.4033,270.7193,23286.0
2023-11-21 15:20:00,274.2,274.63,274.16,274.57,24645.0,270.7193,271.1438,270.6798,271.0846,24645.0
2023-11-21 15:30:00,274.53,274.55,274.03,274.19,25138.0,271.0451,271.0648,270.5514,270.7094,25138.0
2023-11-21 15:40:00,274.16,274.29,273.97,274.1,35437.0,270.6798,270.8081,270.4922,270.6205,35437.0
2023-11-21 15:50:00,274.05,274.55,273.48,273.53,149461.0,270.5712,271.0648,270.0084,270.0578,149461.0
2023-11-22 09:30:00,276.79,277.8,275.71,277.19,41010.0,273.2764,274.2736,272.2101,273.6713,41010.0
2023-11-22 09:40:00,277.1,277.3,276.01,276.26,9013.0,273.5824,273.7799,272.5063,272.7531,9013.0
2023-11-22 09:50:00,275.95,275.96,274.85,275.39,10067.0,272.447,272.4569,271.361,271.8941,10067.0
2023-11-22 10:00:00,275.27,275.77,275.13,275.39,6725.0,271.7757,272.2693,271.6374,271.8941,6725.0
2023-11-22 10:10:00,275.42,275.6,274.65,274.72,8425.0,271.9238,272.1015,271.1635,271.2327,8425.0
2023-11-22 10:20:00,274.82,275.81,274.65,275.81,9859.0,271.3314,272.3088,271.1635,272.3088,9859.0
2023-11-22 10:30:00,275.89,276.0,275.63,275.81,6685.0,272.3878,272.4964,272.1311,272.3088,6685.0
2023-11-22 10:40:00,275.85,275.95,275.17,275.17,8087.0,272.3483,272.447,271.6769,271.6769,8087.0
2023-11-22 10:50:00,275.2,275.37,274.78,274.8,8569.0,271.7066,271.8744,271.2919,271.3116,8569.0
2023-11-22 11:00:00,274.82,275.17,274.53,275.07,8295.0,271.3314,271.6769,271.0451,271.5782,8295.0
2023-11-22 11:10:00,275.07,275.2,274.81,274.89,5988.0,271.5782,271.7066,271.3215,271.4005,5988.0
2023-11-22 11:20:00,274.88,275.06,274.66,274.91,5450.0,271.3906,271.5683,271.1734,271.4202,5450.0
2023-11-22 11:30:00,275.0,275.35,275.0,275.07,13185.0,271.5091,271.8547,271.5091,271.5782,13185.0
2023-11-22 11:40:00,275.2,275.5,275.09,275.31,7817.0,271.7066,272.0027,271.598,271.8152,7817.0
2023-11-22 11:50:00,275.38,275.76,275.24,275.76,11499.0,271.8843,272.2594,271.7461,272.2594,11499.0
2023-11-22 12:00:00,275.78,275.97,275.72,275.85,6880.0,272.2792,272.4668,272.22,272.3483,6880.0
2023-11-22 12:10:00,275.92,276.04,275.08,275.17,9758.0,272.4174,272.5359,271.5881,271.6769,9758.0
2023-11-22 12:20:00,275.17,275.25,274.75,274.97,5814.0,271.6769,271.7559,271.2623,271.4795,5814.0
2023-11-22 12:30:00,274.86,274.86,274.55,274.82,2634.0,271.3709,271.3709,271.0648,271.3314,2634.0
2023-11-22 12:40:00,274.69,274.69,274.13,274.21,4344.0,271.203,271.203,270.6501,270.7291,4344.0
2023-11-22 12:50:00,274.19,274.64,274.19,274.41,5839.0,270.7094,271.1537,270.7094,270.9266,5839.0
2023-11-22 13:00:00,274.52,274.68,274.52,274.68,1127.0,271.0352,271.1932,271.0352,271.1932,1127.0
2023-11-22 13:10:00,274.52,274.63,274.31,274.35,6431.0,271.0352,271.1438,270.8279,270.8673,6431.0
2023-11-22 13:20:00,274.35,274.64,274.34,274.64,5802.0,270.8673,271.1537,270.8575,271.1537,5802.0
2023-11-22 13:30:00,274.73,274.79,274.41,274.57,7383.0,271.2425,271.3018,270.9266,271.0846,7383.0
2023-11-22 13:40:00,274.57,274.63,274.4,274.44,5377.0,271.0846,271.1438,270.9167,270.9562,5377.0
2023-11-22 13:50:00,274.5,274.56,274.2,274.2,8543.0,271.0154,271.0747,270.7193,270.7193,8543.0
2023-11-22 14:00:00,274.1,274.43,274.08,274.23,7086.0,270.6205,270.9463,270.6008,270.7489,7086.0
2023-11-22 14:10:00,274.34,274.47,274.25,274.47,11279.0,270.8575,270.9858,270.7686,270.9858,11279.0
2023-11-22 14:20:00,274.48,274.5,274.25,274.41,5289.0,270.9957,271.0154,270.7686,270.9266,5289.0
2023-11-22 14:30:00,274.56,274.57,273.65,273.74,9020.0,271.0747,271.0846,270.1762,270.2651,9020.0
2023-11-22 14:40:00,273.61,274.19,273.57,274.13,9917.0,270.1367,270.7094,270.0972,270.6501,9917.0
2023-11-22 14:50:00,274.18,274.8,274.18,274.48,9787.0,270.6995,271.3116,270.6995,270.9957,9787.0
2023-11-22 15:00:00,274.5,274.74,274.26,274.57,10702.0,271.0154,271.2524,270.7785,271.0846,10702.0
2023-11-22 15:10:00,274.49,274.68,274.46,274.64,5566.0,271.0056,271.1932,270.976,271.1537,5566.0
2023-11-22 15:20:00,274.64,274.82,274.44,274.77,10957.0,271.1537,271.3314,270.9562,271.282,10957.0
2023-11-22 15:30:00,274.85,274.93,274.67,274.86,11704.0,271.361,271.44,271.1833,271.3709,11704.0
2023-11-22 15:40:00,274.84,274.95,274.72,274.79,20903.0,271.3511,271.4597,271.2327,271.3018,20903.0
2023-11-22 15:50:00,274.84,274.97,274.5,274.52,46388.0,271.3511,271.4795,271.0154,271.0352,46388.0
2023-11-24 09:30:00,275.11,276.56,274.85,276.49,15248.0,271.6177,273.0493,271.361,272.9802,15248.0
2023-11-24 09:40:00,276.14,276.26,275.02,275.75,16435.0,272.6346,272.7531,271.5288,272.2496,16435.0
2023-11-24 09:50:00,276.01,276.47,275.74,276.06,4539.0,272.5063,272.9604,272.2397,272.5556,4539.0
2023-11-24 10:00:00,276.27,276.81,276.2,276.2,13341.0,272.763,273.2961,272.6939,272.6939,13341.0
2023-11-24 10:10:00,276.31,276.46,275.71,275.93,6665.0,272.8025,272.9506,272.2101,272.4273,6665.0
2023-11-24 10:20:00,275.95,276.29,275.86,276.18,5531.0,272.447,272.7827,272.3582,272.6741,5531.0
2023-11-24 10:30:00,276.1,276.31,275.82,276.06,6479.0,272.5951,272.8025,272.3187,272.5556,6479.0
2023-11-24 10:40:00,275.81,276.06,275.64,276.0,8646.0,272.3088,272.5556,272.141,272.4964,8646.0
2023-11-24 10:50:00,275.97,275.97,275.65,275.66,6771.0,272.4668,272.4668,272.1508,272.1607,6771.0
2023-11-24 11:00:00,275.69,275.86,275.28,275.39,7615.0,272.1903,272.3582,271.7855,271.8941,7615.0
2023-11-24 11:10:00,275.48,275.59,275.25,275.46,4748.0,271.983,272.0916,271.7559,271.9633,4748.0
2023-11-24 11:20:00,275.35,275.53,275.01,275.27,11871.0,271.8547,272.0324,271.519,271.7757,11871.0
2023-11-24 11:30:00,275.46,275.49,275.21,275.39,2996.0,271.9633,271.9929,271.7164,271.8941,2996.0
2023-11-24 11:40:00,275.33,275.45,275.2,275.21,4687.0,271.8349,271.9534,271.7066,271.7164,4687.0
2023-11-24 11:50:00,275.39,275.59,275.26,275.37,4372.0,271.8941,272.0916,271.7658,271.8744,4372.0
2023-11-24 12:00:00,275.34,275.48,275.24,275.26,5532.0,271.8448,271.983,271.7461,271.7658,5532.0
2023-11-24 12:10:00,275.31,275.44,275.15,275.44,4388.0,271.8152,271.9435,271.6572,271.9435,4388.0
2023-11-24 12:20:00,275.3,275.33,274.98,274.98,5299.0,271.8053,271.8349,271.4894,271.4894,5299.0
2023-11-24 12:30:00,275.0,275.58,275.0,275.57,4601.0,271.5091,272.0817,271.5091,272.0719,4601.0
2023-11-24 12:40:00,275.56,275.66,275.4,275.46,7106.0,272.062,272.1607,271.904,271.9633,7106.0
2023-11-24 12:50:00,275.48,276.0,275.39,275.94,20078.0,271.983,272.4964,271.8941,272.4372,20078.0
2023-11-27 09:30:00,274.88,275.48,274.02,275.21,14550.0,271.3906,271.983,270.5415,271.7164,14550.0
2023-11-27 09:40:00,275.19,275.37,274.57,275.0,15559.0,271.6967,271.8744,271.0846,271.5091,15559.0
2023-11-27 09:50:00,274.98,275.58,274.7,275.41,18959.0,271.4894,272.0817,271.2129,271.9139,18959.0
2023-11-27 10:00:00,275.41,275.51,274.85,275.37,10343.0,271.9139,272.0126,271.361,271.8744,10343.0
2023-11-27 10:10:00,275.5,275.77,275.03,275.04,12401.0,272.0027,272.2693,271.5387,271.5486,12401.0
2023-11-27 10:20:00,275.0,275.07,274.46,274.96,5409.0,271.5091,271.5782,270.976,271.4696,5409.0
2023-11-27 10:30:00,274.87,275.34,274.86,275.06,18681.0,271.3807,271.8448,271.3709,271.5683,18681.0
2023-11-27 10:40:00,275.11,275.26,274.77,275.03,10371.0,271.6177,271.7658,271.282,271.5387,10371.0
2023-11-27 10:50:00,274.94,275.45,274.79,275.19,12525.0,271.4499,271.9534,271.3018,271.6967,12525.0
2023-11-27 11:00:00,275.19,275.58,275.13,275.57,4730.0,271.6967,272.0817,271.6374,272.0719,4730.0
2023-11-27 11:10:00,275.55,275.58,275.13,275.45,7158.0,272.0521,272.0817,271.6374,271.9534,7158.0
2023-11-27 11:20:00,275.42,275.5,274.99,275.23,15834.0,271.9238,272.0027,271.4992,271.7362,15834.0
2023-11-27 11:30:00,275.24,275.28,275.0,275.18,8407.0,271.7461,271.7855,271.5091,271.6868,8407.0
2023-11-27 11:40:00,275.23,275.29,275.06,275.19,14285.0,271.7362,271.7954,271.5683,271.6967,14285.0
2023-11-27 11:50:00,275.26,275.8,275.16,275.26,18134.0,271.7658,272.2989,271.6671,271.7658,18134.0
2023-11-27 12:00:00,275.38,275.77,275.25,275.77,5002.0,271.8843,272.2693,271.7559,272.2693,5002.0
2023-11-27 12:10:00,275.72,275.9,275.35,275.35,12459.0,272.22,272.3977,271.8547,271.8547,12459.0
2023-11-27 12:20:00,275.29,275.29,274.97,275.03,5410.0,271.7954,271.7954,271.4795,271.5387,5410.0
2023-11-27 12:30:00,275.13,275.41,275.11,275.21,10259.0,271.6374,271.9139,271.6177,271.7164,10259.0
2023-11-27 12:40:00,275.21,275.47,275.2,275.47,3978.0,271.7164,271.9731,271.7066,271.9731,3978.0
2023-11-27 12:50:00,275.48,275.69,275.47,275.65,10570.0,271.983,272.1903,271.9731,272.1508,10570.0
2023-11-27 13:00:00,275.59,275.73,275.38,275.43,13830.0,272.0916,272.2298,271.8843,271.9336,13830.0
2023-11-27 13:10:00,275.48,275.96,275.47,275.96,10054.0,271.983,272.4569,271.9731,272.4569,10054.0
2023-11-27 13:20:00,275.88,275.94,275.74,275.9,5073.0,272.3779,272.4372,272.2397,272.3977,5073.0
2023-11-27 13:30:00,275.86,276.0,275.8,275.92,8452.0,272.3582,272.4964,272.2989,272.4174,8452.0
2023-11-27 13:40:00,275.94,275.99,275.85,275.94,7107.0,272.4372,272.4865,272.3483,272.4372,7107.0
2023-11-27 13:50:00,275.98,276.11,275.91,276.09,6982.0,272.4767,272.605,272.4075,272.5853,6982.0
2023-11-27 14:00:00,276.1,276.32,276.1,276.28,7423.0,272.5951,272.8123,272.5951,272.7728,7423.0
2023-11-27 14:10:00,276.28,276.29,276.19,276.23,4644.0,272.7728,272.7827,272.684,272.7235,4644.0
2023-11-27 14:20:00,276.26,276.51,276.25,276.3,10182.0,272.7531,272.9999,272.7432,272.7926,10182.0
2023-11-27 14:30:00,276.26,276.27,275.84,275.93,4893.0,272.7531,272.763,272.3384,272.4273,4893.0
2023-11-27 14:40:00,275.86,275.97,275.49,275.6,9623.0,272.3582,272.4668,271.9929,272.1015,9623.0
2023-11-27 14:50:00,275.51,275.78,275.37,275.78,8328.0,272.0126,272.2792,271.8744,272.2792,8328.0
2023-11-27 15:00:00,275.75,275.75,275.53,275.54,10734.0,272.2496,272.2496,272.0324,272.0422,10734.0
2023-11-27 15:10:00,275.56,275.92,275.45,275.92,13868.0,272.062,272.4174,271.9534,272.4174,13868.0
2023-11-27 15:20:00,275.91,276.12,275.78,276.12,17289.0,272.4075,272.6149,272.2792,272.6149,17289.0
2023-11-27 15:30:00,276.1,276.18,275.7,275.76,18258.0,272.5951,272.6741,272.2002,272.2594,18258.0
2023-11-27 15:40:00,275.75,276.03,275.48,275.51,23951.0,272.2496,272.526,271.983,272.0126,23951.0
2023-11-27 15:50:00,275.44,275.7,275.28,275.48,92407.0,271.9435,272.2002,271.7855,271.983,92407.0
2023-11-28 09:30:00,274.59,275.19,273.97,274.9,14726.0,271.1043,271.6967,270.4922,271.4104,14726.0
2023-11-28 09:40:00,274.75,275.13,274.64,274.66,14845.0,271.2623,271.6374,271.1537,271.1734,14845.0
2023-11-28 09:50:00,274.68,274.88,274.0,274.76,9770.0,271.1932,271.3906,270.5218,271.2721,9770.0
2023-11-28 10:00:00,274.62,274.8,273.99,274.31,44144.0,271.1339,271.3116,270.5119,270.8279,44144.0
2023-11-28 10:10:00,274.45,274.92,274.34,274.71,4775.0,270.9661,271.4301,270.8575,271.2228,4775.0
2023-11-28 10:20:00,274.87,275.08,274.44,274.58,8177.0,271.3807,271.5881,270.9562,271.0944,8177.0
2023-11-28 10:30:00,274.46,274.57,274.12,274.28,11464.0,270.976,271.0846,270.6403,270.7982,11464.0
2023-11-28 10:40:00,274.48,274.82,274.18,274.55,75283.0,270.9957,271.3314,270.6995,271.0648,75283.0
2023-11-28 10:50:00,274.51,274.74,273.96,274.04,8118.0,271.0253,271.2524,270.4823,270.5613,8118.0
2023-11-28 11:00:00,274.03,274.26,274.03,274.25,10436.0,270.5514,270.7785,270.5514,270.7686,10436.0
2023-11-28 11:10:00,274.25,274.89,274.06,274.56,13051.0,270.7686,271.4005,270.581,271.0747,13051.0
2023-11-28 11:20:00,274.55,274.73,274.2,274.73,18275.0,271.0648,271.2425,270.7193,271.2425,18275.0
2023-11-28 11:30:00,274.57,274.98,274.57,274.94,3692.0,271.0846,271.4894,271.0846,271.4499,3692.0
2023-11-28 11:40:00,274.85,275.15,274.77,274.87,9249.0,271.361,271.6572,271.282,271.3807,9249.0
2023-11-28 11:50:00,274.86,274.86,274.43,274.69,10517.0,271.3709,271.3709,270.9463,271.203,10517.0
2023-11-28 12:00:00,274.76,275.06,274.46,274.55,12491.0,271.2721,271.5683,270.976,271.0648,12491.0
2023-11-28 12:10:00,274.63,274.63,274.29,274.29,5680.0,271.1438,271.1438,270.8081,270.8081,5680.0
2023-11-28 12:20:00,274.33,274.4,274.16,274.28,4477.0,270.8476,270.9167,270.6798,270.7982,4477.0
2023-11-28 12:30:00,274.26,274.26,273.91,274.0,7826.0,270.7785,270.7785,270.4329,270.5218,7826.0
2023-11-28 12:40:00,274.1,274.1,273.72,273.75,7471.0,270.6205,270.6205,270.2453,270.275,7471.0
2023-11-28 12:50:00,273.74,273.84,273.58,273.59,14813.0,270.2651,270.3638,270.1071,270.117,14813.0
2023-11-28 13:00:00,273.5,273.6,272.75,273.6,9870.0,270.0281,270.1269,269.2877,270.1269,9870.0
2023-11-28 13:10:00,273.58,273.73,273.44,273.7,7434.0,270.1071,270.2552,269.9689,270.2256,7434.0
2023-11-28 13:20:00,273.67,273.9,273.44,273.87,18702.0,270.196,270.4231,269.9689,270.3934,18702.0
2023-11-28 13:30:00,273.88,274.06,273.72,273.91,25618.0,270.4033,270.581,270.2453,270.4329,25618.0
2023-11-28 13:40:00,273.86,273.98,273.57,273.7,16531.0,270.3836,270.502,270.0972,270.2256,16531.0
2023-11-28 13:50:00,273.68,273.89,273.16,273.56,14839.0,270.2059,270.4132,269.6925,270.0874,14839.0
2023-11-28 14:00:00,273.56,273.93,273.56,273.85,9742.0,270.0874,270.4527,270.0874,270.3737,9742.0
2023-11-28 14:10:00,273.85,273.85,273.42,273.54,24251.0,270.3737,270.3737,269.9492,270.0676,24251.0
2023-11-28 14:20:00,273.68,273.81,273.38,273.38,10242.0,270.2059,270.3342,269.9097,269.9097,10242.0
2023-11-28 14:30:00,273.39,273.91,273.34,273.85,19842.0,269.9195,270.4329,269.8702,270.3737,19842.0
2023-11-28 14:40:00,273.85,274.07,273.71,273.92,9476.0,270.3737,270.5909,270.2355,270.4428,9476.0
2023-11-28 14:50:00,274.02,274.31,273.96,273.99,20566.0,270.5415,270.8279,270.4823,270.5119,20566.0
2023-11-28 15:00:00,273.99,274.28,273.99,274.13,5179.0,270.5119,270.7982,270.5119,270.6501,5179.0
2023-11-28 15:10:00,274.21,274.34,273.84,273.98,14409.0,270.7291,270.8575,270.3638,270.502,14409.0
2023-11-28 15:20:00,273.99,274.14,273.8,274.1,17398.0,270.5119,270.66,270.3243,270.6205,17398.0
2023-11-28 15:30:00,274.11,274.11,273.29,273.29,34761.0,270.6304,270.6304,269.8208,269.8208,34761.0
2023-11-28 15:40:00,273.27,273.63,273.19,273.37,50075.0,269.8011,270.1565,269.7221,269.8998,50075.0
2023-11-28 15:50:00,273.4,273.61,272.9,273.34,89139.0,269.9294,270.1367,269.4358,269.8702,89139.0
2023-11-29 09:30:00,274.6,276.06,274.59,275.68,24947.0,271.1142,272.5556,271.1043,272.1805,24947.0
2023-11-29 09:40:00,275.79,275.79,275.26,275.51,15798.0,272.2891,272.2891,271.7658,272.0126,15798.0
2023-11-29 09:50:00,275.58,275.85,275.35,275.81,21815.0,272.0817,272.3483,271.8547,272.3088,21815.0
2023-11-29 10:00:00,275.86,276.05,274.8,274.94,13732.0,272.3582,272.5458,271.3116,271.4499,13732.0
2023-11-29 10:10:00,274.92,274.98,274.39,274.85,20226.0,271.4301,271.4894,270.9068,271.361,20226.0
2023-11-29 10:20:00,274.94,275.31,274.69,275.19,10493.0,271.4499,271.8152,271.203,271.6967,10493.0
2023-11-29 10:30:00,275.25,275.39,274.9,275.34,10363.0,271.7559,271.8941,271.4104,271.8448,10363.0
2023-11-29 10:40:00,275.35,275.61,275.15,275.46,6372.0,271.8547,272.1114,271.6572,271.9633,6372.0
2023-11-29 10:50:00,275.6,276.05,275.6,275.79,10264.0,272.1015,272.5458,272.1015,272.2891,10264.0
2023-11-29 11:00:00,275.76,275.82,275.11,275.15,8157.0,272.2594,272.3187,271.6177,271.6572,8157.0
2023-11-29 11:10:00,275.29,275.29,274.92,275.15,9880.0,271.7954,271.7954,271.4301,271.6572,9880.0
2023-11-29 11:20:00,275.15,275.41,274.92,275.34,9030.0,271.6572,271.9139,271.4301,271.8448,9030.0
2023-11-29 11:30:00,275.41,275.57,275.11,275.47,11467.0,271.9139,272.0719,271.6177,271.9731,11467.0
2023-11-29 11:40:00,275.41,275.51,275.28,275.31,16933.0,271.9139,272.0126,271.7855,271.8152,16933.0
2023-11-29 11:50:00,275.3,275.68,275.23,275.66,8281.0,271.8053,272.1805,271.7362,272.1607,8281.0
2023-11-29 12:00:00,275.65,275.84,275.48,275.81,14463.0,272.1508,272.3384,271.983,272.3088,14463.0
2023-11-29 12:10:00,275.82,276.05,275.77,275.9,17037.0,272.3187,272.5458,272.2693,272.3977,17037.0
2023-11-29 12:20:00,275.83,276.02,275.82,276.01,5515.0,272.3286,272.5161,272.3187,272.5063,5515.0
2023-11-29 12:30:00,276.0,276.1,275.85,275.85,8109.0,272.4964,272.5951,272.3483,272.3483,8109.0
2023-11-29 12:40:00,275.78,275.86,275.62,275.69,6181.0,272.2792,272.3582,272.1212,272.1903,6181.0
2023-11-29 12:50:00,275.62,275.62,275.37,275.38,5552.0,272.1212,272.1212,271.8744,271.8843,5552.0
2023-11-29 13:00:00,275.38,275.5,275.19,275.5,8148.0,271.8843,272.0027,271.6967,272.0027,8148.0
2023-11-29 13:10:00,275.3,275.42,275.16,275.18,6686.0,271.8053,271.9238,271.6671,271.6868,6686.0
2023-11-29 13:20:00,275.22,275.37,275.2,275.35,7323.0,271.7263,271.8744,271.7066,271.8547,7323.0
2023-11-29 13:30:00,275.36,275.54,275.25,275.52,7581.0,271.8645,272.0422,271.7559,272.0225,7581.0
2023-11-29 13:40:00,275.5,275.66,275.27,275.52,41515.0,272.0027,272.1607,271.7757,272.0225,41515.0
2023-11-29 13:50:00,275.51,275.52,275.19,275.24,9582.0,272.0126,272.0225,271.6967,271.7461,9582.0
2023-11-29 14:00:00,275.17,275.23,274.99,275.21,10108.0,271.6769,271.7362,271.4992,271.7164,10108.0
2023-11-29 14:10:00,275.15,275.29,274.96,274.96,11101.0,271.6572,271.7954,271.4696,271.4696,11101.0
2023-11-29 14:20:00,274.96,275.0,274.35,274.39,13332.0,271.4696,271.5091,270.8673,270.9068,13332.0
2023-11-29 14:30:00,274.39,274.41,273.78,273.84,8556.0,270.9068,270.9266,270.3046,270.3638,8556.0
2023-11-29 14:40:00,273.8,273.98,273.65,273.98,10104.0,270.3243,270.502,270.1762,270.502,10104.0
2023-11-29 14:50:00,273.97,274.02,273.72,274.02,14777.0,270.4922,270.5415,270.2453,270.5415,14777.0
2023-11-29 15:00:00,273.99,274.1,273.86,274.05,13045.0,270.5119,270.6205,270.3836,270.5712,13045.0
2023-11-29 15:10:00,274.06,274.13,273.52,273.69,12949.0,270.581,270.6501,270.0479,270.2157,12949.0
2023-11-29 15:20:00,273.67,273.75,273.52,273.53,14886.0,270.196,270.275,270.0479,270.0578,14886.0
2023-11-29 15:30:00,273.6,273.66,273.3,273.3,22760.0,270.1269,270.1861,269.8307,269.8307,22760.0
2023-11-29 15:40:00,273.28,273.74,273.21,273.74,23947.0,269.8109,270.2651,269.7418,270.2651,23947.0
2023-11-29 15:50:00,273.69,274.06,273.52,273.7,76375.0,270.2157,270.581,270.0479,270.2256,76375.0
2023-11-30 09:30:00,273.41,274.62,272.43,272.69,18309.0,269.9393,271.1339,268.9717,269.2284,18309.0
2023-11-30 09:40:00,272.57,273.16,272.34,273.16,24525.0,269.1099,269.6925,268.8829,269.6925,24525.0
2023-11-30 09:50:00,273.17,274.34,273.1,274.02,13586.0,269.7023,270.8575,269.6332,270.5415,13586.0
2023-11-30 10:00:00,274.24,274.8,273.84,274.09,19826.0,270.7587,271.3116,270.3638,270.6106,19826.0
2023-11-30 10:10:00,274.07,274.16,273.38,274.06,11610.0,270.5909,270.6798,269.9097,270.581,11610.0
2023-11-30 10:20:00,274.46,274.74,274.2,274.2,8518.0,270.976,271.2524,270.7193,270.7193,8518.0
2023-11-30 10:30:00,274.51,274.9,274.13,274.32,9307.0,271.0253,271.4104,270.6501,270.8377,9307.0
2023-11-30 10:40:00,274.44,275.0,274.35,274.88,5608.0,270.9562,271.5091,270.8673,271.3906,5608.0
2023-11-30 10:50:00,274.94,275.95,274.88,275.94,18035.0,271.4499,272.447,271.3906,272.4372,18035.0
2023-11-30 11:00:00,275.78,276.4,275.63,275.75,19356.0,272.2792,272.8913,272.1311,272.2496,19356.0
2023-11-30 11:10:00,275.59,276.26,275.59,275.82,15585.0,272.0916,272.7531,272.0916,272.3187,15585.0
2023-11-30 11:20:00,275.88,276.5,275.74,275.88,8253.0,272.3779,272.9901,272.2397,272.3779,8253.0
2023-11-30 11:30:00,275.94,276.2,275.83,275.85,9743.0,272.4372,272.6939,272.3286,272.3483,9743.0
2023-11-30 11:40:00,275.85,275.85,275.52,275.61,4787.0,272.3483,272.3483,272.0225,272.1114,4787.0
2023-11-30 11:50:00,275.62,276.08,275.46,275.61,14299.0,272.1212,272.5754,271.9633,272.1114,14299.0
2023-11-30 12:00:00,275.63,276.06,275.62,276.0,3817.0,272.1311,272.5556,272.1212,272.4964,3817.0
2023-11-30 12:10:00,275.91,275.99,275.19,275.25,10932.0,272.4075,272.4865,271.6967,271.7559,10932.0
2023-11-30 12:20:00,275.01,275.25,275.0,275.18,3854.0,271.519,271.7559,271.5091,271.6868,3854.0
2023-11-30 12:30:00,275.31,275.46,275.03,275.09,6816.0,271.8152,271.9633,271.5387,271.598,6816.0
2023-11-30 12:40:00,275.06,275.68,275.06,275.62,4655.0,271.5683,272.1805,271.5683,272.1212,4655.0
2023-11-30 12:50:00,275.54,275.62,275.4,275.48,7826.0,272.0422,272.1212,271.904,271.983,7826.0
2023-11-30 13:00:00,275.54,275.57,275.23,275.23,5887.0,272.0422,272.0719,271.7362,271.7362,5887.0
2023-11-30 13:10:00,275.41,275.76,275.36,275.75,5712.0,271.9139,272.2594,271.8645,272.2496,5712.0
2023-11-30 13:20:00,275.79,276.14,275.77,275.78,12002.0,272.2891,272.6346,272.2693,272.2792,12002.0
2023-11-30 13:30:00,275.79,275.94,275.64,275.86,5956.0,272.2891,272.4372,272.141,272.3582,5956.0
2023-11-30 13:40:00,275.97,275.98,275.71,275.83,5928.0,272.4668,272.4767,272.2101,272.3286,5928.0
2023-11-30 13:50:00,275.83,276.15,275.72,276.15,7686.0,272.3286,272.6445,272.22,272.6445,7686.0
2023-11-30 14:00:00,276.05,276.4,276.05,276.4,6468.0,272.5458,272.8913,272.5458,272.8913,6468.0
2023-11-30 14:10:00,276.41,276.56,276.3,276.55,11291.0,272.9012,273.0493,272.7926,273.0394,11291.0
2023-11-30 14:20:00,276.65,276.65,276.32,276.4,9186.0,273.1382,273.1382,272.8123,272.8913,9186.0
2023-11-30 14:30:00,276.38,276.93,276.35,276.71,13644.0,272.8716,273.4146,272.842,273.1974,13644.0
2023-11-30 14:40:00,276.81,277.1,276.77,276.77,12365.0,273.2961,273.5824,273.2566,273.2566,12365.0
2023-11-30 14:50:00,276.85,277.2,276.81,277.11,14601.0,273.3356,273.6812,273.2961,273.5923,14601.0
2023-11-30 15:00:00,277.12,277.12,276.64,276.74,8092.0,273.6022,273.6022,273.1283,273.227,8092.0
2023-11-30 15:10:00,276.7,276.9,276.67,276.8,11698.0,273.1875,273.385,273.1579,273.2862,11698.0
2023-11-30 15:20:00,276.63,276.82,276.27,276.65,22269.0,273.1184,273.306,272.763,273.1382,22269.0
2023-11-30 15:30:00,276.71,277.41,276.54,277.25,26315.0,273.1974,273.8885,273.0295,273.7305,26315.0
2023-11-30 15:40:00,277.17,278.07,277.17,277.72,31165.0,273.6516,274.5401,273.6516,274.1946,31165.0
2023-11-30 15:50:00,277.7,279.12,277.66,278.82,150530.0,274.1748,275.5768,274.1353,275.2806,150530.0
2023-12-01 09:30:00,278.18,280.61,276.13,278.05,54217.0,274.6487,277.0479,272.6248,274.5204,54217.0
2023-12-01 09:40:00,278.25,279.25,278.08,278.99,25394.0,274.7178,275.7051,274.55,275.4484,25394.0
2023-12-01 09:50:00,279.0,279.85,279.0,279.38,14051.0,275.4583,276.2975,275.4583,275.8335,14051.0
2023-12-01 10:00:00,279.58,280.11,279.04,280.05,14792.0,276.031,276.5542,275.4978,276.495,14792.0
2023-12-01 10:10:00,280.05,280.18,279.35,279.82,13870.0,276.495,276.6233,275.8039,276.2679,13870.0
2023-12-01 10:20:00,279.85,280.16,279.66,279.9,13340.0,276.2975,276.6036,276.1099,276.3469,13340.0
2023-12-01 10:30:00,279.97,280.57,279.71,280.28,12415.0,276.416,277.0084,276.1593,276.7221,12415.0
2023-12-01 10:40:00,280.28,280.57,279.95,280.57,9719.0,276.7221,277.0084,276.3963,277.0084,9719.0
2023-12-01 10:50:00,280.46,280.84,280.46,280.69,16061.0,276.8998,277.275,276.8998,277.1269,16061.0
2023-12-01 11:00:00,280.47,280.47,278.73,279.5,12436.0,276.9097,276.9097,275.1917,275.952,12436.0
2023-12-01 11:10:00,279.62,279.94,279.29,279.93,10060.0,276.0704,276.3864,275.7446,276.3765,10060.0
2023-12-01 11:20:00,279.94,280.09,279.7,280.06,8686.0,276.3864,276.5345,276.1494,276.5049,8686.0
2023-12-01 11:30:00,279.95,280.53,279.58,280.31,11080.0,276.3963,276.9689,276.031,276.7517,11080.0
2023-12-01 11:40:00,280.3,280.9,280.27,280.69,11478.0,276.7418,277.3342,276.7122,277.1269,11478.0
2023-12-01 11:50:00,280.79,281.61,280.74,281.28,8932.0,277.2256,278.0352,277.1762,277.7094,8932.0
2023-12-01 12:00:00,281.13,281.3,281.01,281.01,10158.0,277.5613,277.7291,277.4428,277.4428,10158.0
2023-12-01 12:10:00,281.01,281.18,280.63,280.63,9499.0,277.4428,277.6106,277.0676,277.0676,9499.0
2023-12-01 12:20:00,280.67,280.82,280.41,280.82,8508.0,277.1071,277.2552,276.8504,277.2552,8508.0
2023-12-01 12:30:00,280.71,280.86,280.52,280.77,14334.0,277.1466,277.2947,276.959,277.2059,14334.0
2023-12-01 12:40:00,280.85,281.19,280.78,281.08,6488.0,277.2848,277.6205,277.2157,277.5119,6488.0
2023-12-01 12:50:00,281.18,281.43,281.13,281.34,6403.0,277.6106,277.8575,277.5613,277.7686,6403.0
2023-12-01 13:00:00,281.44,281.6,281.3,281.32,15029.0,277.8673,278.0253,277.7291,277.7489,15029.0
2023-12-01 13:10:00,281.43,281.67,281.24,281.4,9578.0,277.8575,278.0944,277.6699,277.8279,9578.0
2023-12-01 13:20:00,281.5,281.84,281.23,281.36,10241.0,277.9266,278.2623,277.66,277.7884,10241.0
2023-12-01 13:30:00,281.35,281.53,281.21,281.37,10434.0,277.7785,277.9562,277.6403,277.7982,10434.0
2023-12-01 13:40:00,281.39,281.75,281.26,281.26,15676.0,277.818,278.1734,277.6896,277.6896,15676.0
2023-12-01 13:50:00,281.52,281.88,281.18,281.19,17363.0,277.9463,278.3018,277.6106,277.6205,17363.0
2023-12-01 14:00:00,281.2,281.44,281.06,281.11,15234.0,277.6304,277.8673,277.4922,277.5415,15234.0
2023-12-01 14:10:00,281.11,281.75,281.01,281.66,10885.0,277.5415,278.1734,277.4428,278.0846,10885.0
2023-12-01 14:20:00,281.66,282.06,281.65,281.96,14798.0,278.0846,278.4795,278.0747,278.3807,14798.0
2023-12-01 14:30:00,282.0,282.2,281.8,282.2,18025.0,278.4202,278.6177,278.2228,278.6177,18025.0
2023-12-01 14:40:00,282.2,282.21,281.87,282.13,31824.0,278.6177,278.6276,278.2919,278.5486,31824.0
2023-12-01 14:50:00,282.13,282.54,282.13,282.39,23431.0,278.5486,278.9534,278.5486,278.8053,23431.0
2023-12-01 15:00:00,282.41,282.52,282.01,282.36,20809.0,278.825,278.9336,278.4301,278.7757,20809.0
2023-12-01 15:10:00,282.36,282.56,281.68,281.98,32782.0,278.7757,278.9731,278.1043,278.4005,32782.0
2023-12-01 15:20:00,281.99,282.59,281.91,282.56,19363.0,278.4104,279.0027,278.3314,278.9731,19363.0
2023-12-01 15:30:00,282.51,282.52,282.03,282.1,26203.0,278.9238,278.9336,278.4499,278.519,26203.0
2023-12-01 15:40:00,282.07,282.35,282.05,282.34,22799.0,278.4893,278.7658,278.4696,278.7559,22799.0
2023-12-01 15:50:00,282.27,282.45,281.85,282.25,101271.0,278.6868,278.8645,278.2721,278.6671,101271.0
2023-12-04 09:30:00,281.12,285.55,280.01,284.61,60174.0,277.5514,281.9252,276.4555,280.9971,60174.0
2023-12-04 09:40:00,284.94,285.15,283.21,283.88,25147.0,281.3229,281.5303,279.6149,280.2764,25147.0
2023-12-04 09:50:00,283.63,284.35,283.44,283.44,12791.0,280.0295,280.7404,279.842,279.842,12791.0
2023-12-04 10:00:00,283.44,283.84,282.86,283.36,26150.0,279.842,280.2369,279.2693,279.763,26150.0
2023-12-04 10:10:00,283.34,283.34,282.34,282.63,9914.0,279.7432,279.7432,278.7559,279.0422,9914.0
2023-12-04 10:20:00,282.55,282.72,281.56,281.76,7040.0,278.9633,279.1311,277.9858,278.1833,7040.0
2023-12-04 10:30:00,281.84,282.09,281.68,282.08,15334.0,278.2623,278.5091,278.1043,278.4992,15334.0
2023-12-04 10:40:00,282.08,282.14,281.85,281.97,4656.0,278.4992,278.5585,278.2721,278.3906,4656.0
2023-12-04 10:50:00,281.99,281.99,281.52,281.6,6940.0,278.4104,278.4104,277.9463,278.0253,6940.0
2023-12-04 11:00:00,281.61,281.96,281.53,281.85,12572.0,278.0352,278.3807,277.9562,278.2721,12572.0
2023-12-04 11:10:00,281.81,282.02,281.63,281.85,7609.0,278.2326,278.44,278.0549,278.2721,7609.0
2023-12-04 11:20:00,281.88,282.03,281.5,281.67,7617.0,278.3018,278.4499,277.9266,278.0944,7617.0
2023-12-04 11:30:00,281.58,281.74,281.4,281.4,8497.0,278.0056,278.1635,277.8279,277.8279,8497.0
2023-12-04 11:40:00,281.5,281.99,281.5,281.85,7102.0,277.9266,278.4104,277.9266,278.2721,7102.0
2023-12-04 11:50:00,281.92,282.15,281.75,282.15,8511.0,278.3413,278.5683,278.1734,278.5683,8511.0
2023-12-04 12:00:00,282.22,282.23,281.99,282.08,20198.0,278.6374,278.6473,278.4104,278.4992,20198.0
2023-12-04 12:10:00,282.09,282.51,281.8,282.24,12871.0,278.5091,278.9238,278.2228,278.6572,12871.0
2023-12-04 12:20:00,282.29,282.55,282.07,282.4,8695.0,278.7066,278.9633,278.4893,278.8152,8695.0
2023-12-04 12:30:00,282.4,282.78,282.4,282.69,7263.0,278.8152,279.1903,278.8152,279.1015,7263.0
2023-12-04 12:40:00,282.76,282.92,282.58,282.88,7339.0,279.1706,279.3286,278.9929,279.2891,7339.0
2023-12-04 12:50:00,282.82,283.17,282.8,283.17,8243.0,279.2298,279.5754,279.2101,279.5754,8243.0
2023-12-04 13:00:00,283.1,283.1,282.66,282.7,4479.0,279.5063,279.5063,279.0719,279.1114,4479.0
2023-12-04 13:10:00,282.75,282.78,282.35,282.76,11908.0,279.1607,279.1903,278.7658,279.1706,11908.0
2023-12-04 13:20:00,282.66,282.66,282.41,282.54,8545.0,279.0719,279.0719,278.825,278.9534,8545.0
2023-12-04 13:30:00,282.5,282.62,282.1,282.49,12731.0,278.9139,279.0324,278.519,278.904,12731.0
2023-12-04 13:40:00,282.49,282.49,281.9,281.9,14891.0,278.904,278.904,278.3215,278.3215,14891.0
2023-12-04 13:50:00,281.92,282.04,281.7,281.99,12306.0,278.3413,278.4597,278.124,278.4104,12306.0
2023-12-04 14:00:00,282.0,282.19,281.88,282.0,18620.0,278.4202,278.6078,278.3018,278.4202,18620.0
2023-12-04 14:10:00,282.0,282.23,281.94,282.03,6368.0,278.4202,278.6473,278.361,278.4499,6368.0
2023-12-04 14:20:00,281.9,282.14,281.61,281.64,5293.0,278.3215,278.5585,278.0352,278.0648,5293.0
2023-12-04 14:30:00,281.61,282.05,281.58,281.86,10293.0,278.0352,278.4696,278.0056,278.282,10293.0
2023-12-04 14:40:00,281.81,282.05,281.72,282.02,7615.0,278.2326,278.4696,278.1438,278.44,7615.0
2023-12-04 14:50:00,281.9,282.23,281.86,282.07,10661.0,278.3215,278.6473,278.282,278.4893,10661.0
2023-12-04 15:00:00,282.15,282.17,281.68,281.82,7055.0,278.5683,278.5881,278.1043,278.2425,7055.0
2023-12-04 15:10:00,281.65,282.07,281.65,282.06,8119.0,278.0747,278.4893,278.0747,278.4795,8119.0
2023-12-04 15:20:00,282.06,282.17,281.88,282.15,16466.0,278.4795,278.5881,278.3018,278.5683,16466.0
2023-12-04 15:30:00,282.23,282.25,281.91,282.21,24854.0,278.6473,278.6671,278.3314,278.6276,24854.0
2023-12-04 15:40:00,282.21,282.3,281.51,281.54,23804.0,278.6276,278.7164,277.9365,277.9661,23804.0
2023-12-04 15:50:00,281.57,282.13,280.99,281.47,129052.0,277.9957,278.5486,277.4231,277.897,129052.0
2023-12-05 09:30:00,280.84,281.09,279.85,280.07,43105.0,277.275,277.5218,276.2975,276.5147,43105.0
2023-12-05 09:40:00,280.3,280.42,278.45,279.77,33964.0,276.7418,276.8603,274.9153,276.2185,33964.0
2023-12-05 09:50:00,279.76,281.32,279.71,281.31,12117.0,276.2087,277.7489,276.1593,277.739,12117.0
2023-12-05 10:00:00,281.33,282.2,281.26,281.94,24004.0,277.7587,278.6177,277.6896,278.361,24004.0
2023-12-05 10:10:00,281.89,282.0,281.22,281.53,15907.0,278.3116,278.4202,277.6501,277.9562,15907.0
2023-12-05 10:20:00,281.54,281.59,281.26,281.46,15407.0,277.9661,278.0154,277.6896,277.8871,15407.0
2023-12-05 10:30:00,281.38,281.51,281.12,281.51,12088.0,277.8081,277.9365,277.5514,277.9365,12088.0
2023-12-05 10:40:00,281.4,282.13,281.35,282.1,19907.0,277.8279,278.5486,277.7785,278.519,19907.0
2023-12-05 10:50:00,282.1,282.49,282.09,282.49,9529.0,278.519,278.904,278.5091,278.904,9529.0
2023-12-05 11:00:00,282.5,282.61,282.15,282.39,13172.0,278.9139,279.0225,278.5683,278.8053,13172.0
2023-12-05 11:10:00,282.37,282.49,281.16,281.16,8152.0,278.7855,278.904,277.5909,277.5909,8152.0
2023-12-05 11:20:00,281.11,281.83,281.1,281.75,8270.0,277.5415,278.2524,277.5317,278.1734,8270.0
2023-12-05 11:30:00,281.88,282.28,281.83,282.0,10976.0,278.3018,278.6967,278.2524,278.4202,10976.0
2023-12-05 11:40:00,282.0,282.32,281.89,282.01,7500.0,278.4202,278.7362,278.3116,278.4301,7500.0
2023-12-05 11:50:00,282.01,282.04,281.15,281.39,11331.0,278.4301,278.4597,277.581,277.818,11331.0
2023-12-05 12:00:00,281.52,281.9,281.48,281.59,27529.0,277.9463,278.3215,277.9068,278.0154,27529.0
2023-12-05 12:10:00,281.71,282.1,281.6,281.69,13196.0,278.1339,278.519,278.0253,278.1142,13196.0
2023-12-05 12:20:00,281.64,281.78,281.21,281.63,10339.0,278.0648,278.203,277.6403,278.0549,10339.0
2023-12-05 12:30:00,281.65,281.7,281.26,281.27,7208.0,278.0747,278.124,277.6896,277.6995,7208.0
2023-12-05 12:40:00,281.36,281.36,280.98,281.15,9507.0,277.7884,277.7884,277.4132,277.581,9507.0
2023-12-05 12:50:00,281.18,281.61,281.05,281.32,9044.0,277.6106,278.0352,277.4823,277.7489,9044.0
2023-12-05 13:00:00,281.29,281.48,281.24,281.36,14947.0,277.7193,277.9068,277.6699,277.7884,14947.0
2023-12-05 13:10:00,281.45,281.86,281.35,281.84,9482.0,277.8772,278.282,277.7785,278.2623,9482.0
2023-12-05 13:20:00,281.75,281.9,281.46,281.46,10827.0,278.1734,278.3215,277.8871,277.8871,10827.0
2023-12-05 13:30:00,281.51,281.8,281.44,281.55,13360.0,277.9365,278.2228,277.8673,277.976,13360.0
2023-12-05 13:40:00,281.46,281.91,281.4,281.86,17048.0,277.8871,278.3314,277.8279,278.282,17048.0
2023-12-05 13:50:00,281.76,282.1,281.74,282.0,9067.0,278.1833,278.519,278.1635,278.4202,9067.0
2023-12-05 14:00:00,282.0,282.32,281.8,282.28,18305.0,278.4202,278.7362,278.2228,278.6967,18305.0
2023-12-05 14:10:00,282.32,282.52,282.18,282.18,10303.0,278.7362,278.9336,278.598,278.598,10303.0
2023-12-05 14:20:00,282.16,282.47,282.07,282.37,11842.0,278.5782,278.8843,278.4893,278.7855,11842.0
2023-12-05 14:30:00,282.38,282.38,281.89,281.97,11178.0,278.7954,278.7954,278.3116,278.3906,11178.0
2023-12-05 14:40:00,281.92,282.13,281.86,282.09,16962.0,278.3413,278.5486,278.282,278.5091,16962.0
2023-12-05 14:50:00,282.1,282.32,282.09,282.26,15028.0,278.519,278.7362,278.5091,278.6769,15028.0
2023-12-05 15:00:00,282.26,282.55,282.18,282.42,34420.0,278.6769,278.9633,278.598,278.8349,34420.0
2023-12-05 15:10:00,282.5,282.73,282.37,282.57,23257.0,278.9139,279.141,278.7855,278.983,23257.0
2023-12-05 15:20:00,282.57,282.68,282.39,282.65,29815.0,278.983,279.0916,278.8053,279.062,29815.0
2023-12-05 15:30:00,282.64,282.8,282.49,282.62,55679.0,279.0521,279.2101,278.904,279.0324,55679.0
2023-12-05 15:40:00,282.62,283.04,282.59,282.85,62825.0,279.0324,279.447,279.0027,279.2594,62825.0
2023-12-05 15:50:00,282.81,283.26,282.67,283.03,183989.0,279.22,279.6642,279.0817,279.4372,183989.0
2023-12-06 09:30:00,286.09,287.41,285.95,287.07,61294.0,282.4583,283.7616,282.3201,283.4259,61294.0
2023-12-06 09:40:00,287.18,288.31,287.1,288.14,21140.0,283.5345,284.6501,283.4555,284.4823,21140.0
2023-12-06 09:50:00,288.29,288.75,287.87,288.46,33431.0,284.6304,285.0846,284.2157,284.7982,33431.0
2023-12-06 10:00:00,288.74,289.02,287.87,288.43,48587.0,285.0747,285.3511,284.2157,284.7686,48587.0
2023-12-06 10:10:00,288.27,288.71,288.11,288.4,32764.0,284.6106,285.0451,284.4527,284.739,32764.0
2023-12-06 10:20:00,288.41,288.41,287.72,288.38,47006.0,284.7489,284.7489,284.0676,284.7192,47006.0
2023-12-06 10:30:00,288.37,288.65,287.99,288.13,23259.0,284.7094,284.9858,284.3342,284.4724,23259.0
2023-12-06 10:40:00,288.13,288.25,287.81,288.0,30940.0,284.4724,284.5909,284.1565,284.3441,30940.0
2023-12-06 10:50:00,287.92,288.0,286.97,287.5,72861.0,284.2651,284.3441,283.3271,283.8504,72861.0
2023-12-06 11:00:00,287.46,287.64,287.41,287.53,19858.0,283.8109,283.9886,283.7616,283.88,19858.0
2023-12-06 11:10:00,287.53,287.98,287.47,287.53,26869.0,283.88,284.3243,283.8208,283.88,26869.0
2023-12-06 11:20:00,287.53,288.05,287.52,287.98,34542.0,283.88,284.3934,283.8702,284.3243,34542.0
2023-12-06 11:30:00,287.99,288.12,287.81,288.03,49155.0,284.3342,284.4625,284.1565,284.3737,49155.0
2023-12-06 11:40:00,287.99,288.64,287.94,288.29,53549.0,284.3342,284.9759,284.2848,284.6304,53549.0
2023-12-06 11:50:00,288.21,288.66,288.09,288.4,49752.0,284.5514,284.9957,284.4329,284.739,49752.0
2023-12-06 12:00:00,288.4,288.52,288.15,288.38,27938.0,284.739,284.8575,284.4922,284.7192,27938.0
2023-12-06 12:10:00,288.38,288.72,288.14,288.16,23140.0,284.7192,285.0549,284.4823,284.502,23140.0
2023-12-06 12:20:00,288.11,288.27,288.03,288.15,23370.0,284.4527,284.6106,284.3737,284.4922,23370.0
2023-12-06 12:30:00,288.2,288.2,287.92,288.03,31899.0,284.5415,284.5415,284.2651,284.3737,31899.0
2023-12-06 12:40:00,288.03,288.14,287.61,287.89,30112.0,284.3737,284.4823,283.959,284.2355,30112.0
2023-12-06 12:50:00,287.79,287.99,287.41,287.87,47270.0,284.1367,284.3342,283.7616,284.2157,47270.0
2023-12-06 13:00:00,287.87,288.22,287.75,287.99,25613.0,284.2157,284.5613,284.0972,284.3342,25613.0
2023-12-06 13:10:00,287.93,288.42,287.93,288.42,15749.0,284.275,284.7587,284.275,284.7587,15749.0
2023-12-06 13:20:00,288.47,288.98,288.34,288.97,13706.0,284.8081,285.3116,284.6798,285.3018,13706.0
2023-12-06 13:30:00,288.97,289.29,288.9,289.2,25280.0,285.3018,285.6177,285.2326,285.5288,25280.0
2023-12-06 13:40:00,289.28,289.31,288.83,288.93,39755.0,285.6078,285.6374,285.1635,285.2623,39755.0
2023-12-06 13:50:00,288.94,289.34,288.93,289.26,37258.0,285.2721,285.6671,285.2623,285.5881,37258.0
2023-12-06 14:00:00,289.26,289.4,288.82,288.87,48192.0,285.5881,285.7263,285.1537,285.203,48192.0
2023-12-06 14:10:00,288.82,289.1,288.82,288.99,15559.0,285.1537,285.4301,285.1537,285.3215,15559.0
2023-12-06 14:20:00,289.0,289.11,288.89,288.99,24677.0,285.3314,285.44,285.2228,285.3215,24677.0
2023-12-06 14:30:00,288.91,289.26,288.89,289.0,23583.0,285.2425,285.5881,285.2228,285.3314,23583.0
2023-12-06 14:40:00,289.0,289.0,288.29,288.57,15882.0,285.3314,285.3314,284.6304,284.9068,15882.0
2023-12-06 14:50:00,288.57,288.63,288.11,288.35,23866.0,284.9068,284.9661,284.4527,284.6896,23866.0
2023-12-06 15:00:00,288.35,288.44,287.94,288.23,40959.0,284.6896,284.7785,284.2848,284.5712,40959.0
2023-12-06 15:10:00,288.22,288.35,287.98,288.06,24625.0,284.5613,284.6896,284.3243,284.4033,24625.0
2023-12-06 15:20:00,288.1,288.1,287.88,288.01,44522.0,284.4428,284.4428,284.2256,284.3539,44522.0
2023-12-06 15:30:00,287.97,288.08,287.75,287.75,111158.0,284.3145,284.4231,284.0972,284.0972,111158.0
2023-12-06 15:40:00,287.72,288.0,287.13,287.64,89383.0,284.0676,284.3441,283.4851,283.9886,89383.0
2023-12-06 15:50:00,287.61,287.64,286.06,286.71,229898.0,283.959,283.9886,282.4287,283.0704,229898.0
2023-12-07 09:30:00,287.52,288.32,286.47,288.31,55143.0,283.8702,284.66,282.8335,284.6501,55143.0
2023-12-07 09:40:00,288.32,289.74,288.32,288.92,28326.0,284.66,286.062,284.66,285.2524,28326.0
2023-12-07 09:50:00,289.06,290.23,289.02,290.06,21107.0,285.3906,286.5458,285.3511,286.3779,21107.0
2023-12-07 10:00:00,290.06,290.92,289.78,290.53,48047.0,286.3779,287.227,286.1015,286.842,48047.0
2023-12-07 10:10:00,290.57,291.09,289.88,291.0,35753.0,286.8814,287.3948,286.2002,287.306,35753.0
2023-12-07 10:20:00,291.09,291.6,290.99,291.44,17828.0,287.3948,287.8984,287.2961,287.7404,17828.0
2023-12-07 10:30:00,291.38,291.57,290.91,291.02,21871.0,287.6812,287.8688,287.2171,287.3257,21871.0
2023-12-07 10:40:00,290.85,291.29,290.57,291.22,14526.0,287.1579,287.5923,286.8814,287.5232,14526.0
2023-12-07 10:50:00,291.3,291.34,290.93,291.0,21426.0,287.6022,287.6417,287.2369,287.306,21426.0
2023-12-07 11:00:00,291.07,291.43,291.07,291.13,14438.0,287.3751,287.7305,287.3751,287.4343,14438.0
2023-12-07 11:10:00,291.13,291.37,290.38,290.44,24168.0,287.4343,287.6713,286.6939,286.7531,24168.0
2023-12-07 11:20:00,290.41,291.14,290.41,290.83,15564.0,286.7235,287.4442,286.7235,287.1381,15564.0
2023-12-07 11:30:00,290.91,291.39,290.88,291.36,6716.0,287.2171,287.691,287.1875,287.6614,6716.0
2023-12-07 11:40:00,291.41,291.76,291.37,291.54,19034.0,287.7108,288.0563,287.6713,287.8391,19034.0
2023-12-07 11:50:00,291.61,291.85,291.39,291.63,14881.0,287.9082,288.1452,287.691,287.928,14881.0
2023-12-07 12:00:00,291.64,291.7,291.25,291.3,20309.0,287.9379,287.9971,287.5528,287.6022,20309.0
2023-12-07 12:10:00,291.25,291.3,290.75,290.75,9422.0,287.5528,287.6022,287.0592,287.0592,9422.0
2023-12-07 12:20:00,290.84,291.44,290.83,291.36,8686.0,287.148,287.7404,287.1381,287.6614,8686.0
2023-12-07 12:30:00,291.41,291.73,291.21,291.64,23438.0,287.7108,288.0267,287.5133,287.9379,23438.0
2023-12-07 12:40:00,291.64,291.95,291.57,291.73,14646.0,287.9379,288.2439,287.8688,288.0267,14646.0
2023-12-07 12:50:00,291.72,291.77,291.29,291.75,24986.0,288.0169,288.0662,287.5923,288.0465,24986.0
2023-12-07 13:00:00,291.71,292.43,291.7,292.38,19132.0,288.007,288.7178,287.9971,288.6685,19132.0
2023-12-07 13:10:00,292.38,292.38,291.76,291.97,14089.0,288.6685,288.6685,288.0563,288.2637,14089.0
2023-12-07 13:20:00,292.05,292.06,291.58,291.79,18010.0,288.3427,288.3525,287.8786,288.086,18010.0
2023-12-07 13:30:00,291.8,292.27,291.74,292.22,18775.0,288.0958,288.5599,288.0366,288.5105,18775.0
2023-12-07 13:40:00,292.22,292.44,292.07,292.31,21158.0,288.5105,288.7277,288.3624,288.5994,21158.0
2023-12-07 13:50:00,292.2,292.52,292.17,292.36,15812.0,288.4908,288.8067,288.4611,288.6487,15812.0
2023-12-07 14:00:00,292.25,292.54,292.22,292.34,29147.0,288.5401,288.8264,288.5105,288.629,29147.0
2023-12-07 14:10:00,292.32,292.55,292.25,292.5,26774.0,288.6092,288.8363,288.5401,288.7869,26774.0
2023-12-07 14:20:00,292.45,292.84,292.33,292.49,17595.0,288.7376,289.1226,288.6191,288.7771,17595.0
2023-12-07 14:30:00,292.5,292.62,292.33,292.54,17856.0,288.7869,288.9054,288.6191,288.8264,17856.0
2023-12-07 14:40:00,292.54,292.75,292.51,292.75,8684.0,288.8264,289.0338,288.7968,289.0338,8684.0
2023-12-07 14:50:00,292.73,292.77,292.25,292.31,27187.0,289.014,289.0535,288.5401,288.5994,27187.0
2023-12-07 15:00:00,292.27,292.53,292.22,292.36,30158.0,288.5599,288.8166,288.5105,288.6487,30158.0
2023-12-07 15:10:00,292.36,292.43,292.06,292.13,35906.0,288.6487,288.7178,288.3525,288.4216,35906.0
2023-12-07 15:20:00,292.2,292.22,291.52,291.52,22214.0,288.4908,288.5105,287.8194,287.8194,22214.0
2023-12-07 15:30:00,291.6,291.71,291.28,291.38,28923.0,287.8984,288.007,287.5824,287.6812,28923.0
2023-12-07 15:40:00,291.38,291.73,291.28,291.55,34543.0,287.6812,288.0267,287.5824,287.849,34543.0
2023-12-07 15:50:00,291.51,291.92,291.31,291.7,138736.0,287.8095,288.2143,287.6121,287.9971,138736.0
2023-12-08 09:30:00,290.92,291.58,289.13,290.48,25355.0,287.227,287.8786,285.4597,286.7926,25355.0
2023-12-08 09:40:00,290.61,291.2,290.19,291.11,32723.0,286.9209,287.5035,286.5063,287.4146,32723.0
2023-12-08 09:50:00,291.3,292.44,290.89,290.89,22682.0,287.6022,288.7277,287.1974,287.1974,22682.0
2023-12-08 10:00:00,290.87,291.26,290.5,291.12,17901.0,287.1776,287.5627,286.8123,287.4245,17901.0
2023-12-08 10:10:00,290.87,291.43,290.87,291.17,5873.0,287.1776,287.7305,287.1776,287.4738,5873.0
2023-12-08 10:20:00,291.05,291.8,291.02,291.37,11653.0,287.3554,288.0958,287.3257,287.6713,11653.0
2023-12-08 10:30:00,291.19,291.36,289.87,289.87,26950.0,287.4936,287.6614,286.1903,286.1903,26950.0
2023-12-08 10:40:00,289.97,290.46,289.87,290.46,16170.0,286.2891,286.7728,286.1903,286.7728,16170.0
2023-12-08 10:50:00,290.46,290.66,290.19,290.44,9598.0,286.7728,286.9703,286.5063,286.7531,9598.0
2023-12-08 11:00:00,290.41,290.46,289.54,289.56,8794.0,286.7235,286.7728,285.8645,285.8843,8794.0
2023-12-08 11:10:00,289.55,289.64,288.65,288.65,14057.0,285.8744,285.9633,284.9858,284.9858,14057.0
2023-12-08 11:20:00,288.66,289.26,288.45,289.03,15232.0,284.9957,285.5881,284.7884,285.361,15232.0
2023-12-08 11:30:00,289.05,289.4,288.55,288.89,21588.0,285.3807,285.7263,284.8871,285.2228,21588.0
2023-12-08 11:40:00,288.73,288.91,288.49,288.84,10638.0,285.0648,285.2425,284.8279,285.1734,10638.0
2023-12-08 11:50:00,288.84,289.12,288.57,288.68,12329.0,285.1734,285.4499,284.9068,285.0154,12329.0
2023-12-08 12:00:00,288.81,289.01,288.52,288.68,18073.0,285.1438,285.3413,284.8575,285.0154,18073.0
2023-12-08 12:10:00,288.68,288.99,288.27,288.99,12388.0,285.0154,285.3215,284.6106,285.3215,12388.0
2023-12-08 12:20:00,289.04,289.33,288.79,289.28,14077.0,285.3709,285.6572,285.124,285.6078,14077.0
2023-12-08 12:30:00,289.26,289.38,289.07,289.16,11855.0,285.5881,285.7066,285.4005,285.4893,11855.0
2023-12-08 12:40:00,289.19,289.38,289.17,289.17,11158.0,285.519,285.7066,285.4992,285.4992,11158.0
2023-12-08 12:50:00,289.17,289.39,289.17,289.33,7367.0,285.4992,285.7164,285.4992,285.6572,7367.0
2023-12-08 13:00:00,289.36,289.43,288.95,289.06,15899.0,285.6868,285.7559,285.282,285.3906,15899.0
2023-12-08 13:10:00,289.06,289.78,289.06,289.71,7404.0,285.3906,286.1015,285.3906,286.0324,7404.0
2023-12-08 13:20:00,289.69,289.95,289.69,289.84,7682.0,286.0126,286.2693,286.0126,286.1607,7682.0
2023-12-08 13:30:00,289.88,289.94,289.74,289.76,9642.0,286.2002,286.2594,286.062,286.0817,9642.0
2023-12-08 13:40:00,289.87,289.88,289.54,289.73,10657.0,286.1903,286.2002,285.8645,286.0521,10657.0
2023-12-08 13:50:00,289.68,289.78,289.49,289.6,6737.0,286.0027,286.1015,285.8152,285.9238,6737.0
2023-12-08 14:00:00,289.5,290.3,289.5,290.3,10582.0,285.825,286.6149,285.825,286.6149,10582.0
2023-12-08 14:10:00,290.1,290.3,290.1,290.12,8037.0,286.4174,286.6149,286.4174,286.4372,8037.0
2023-12-08 14:20:00,290.11,290.12,289.59,289.84,8486.0,286.4273,286.4372,285.9139,286.1607,8486.0
2023-12-08 14:30:00,289.92,290.04,289.67,289.94,9754.0,286.2397,286.3582,285.9929,286.2594,9754.0
2023-12-08 14:40:00,289.95,290.07,289.63,289.84,8724.0,286.2693,286.3878,285.9534,286.1607,8724.0
2023-12-08 14:50:00,289.9,290.02,289.71,289.83,6805.0,286.22,286.3384,286.0324,286.1508,6805.0
2023-12-08 15:00:00,289.92,289.92,289.29,289.66,11368.0,286.2397,286.2397,285.6177,285.983,11368.0
2023-12-08 15:10:00,289.75,289.78,289.48,289.56,14913.0,286.0719,286.1015,285.8053,285.8843,14913.0
2023-12-08 15:20:00,289.55,289.8,289.45,289.76,15683.0,285.8744,286.1212,285.7757,286.0817,15683.0
2023-12-08 15:30:00,289.71,290.06,289.33,289.96,20857.0,286.0324,286.3779,285.6572,286.2792,20857.0
2023-12-08 15:40:00,289.96,290.07,289.78,289.79,26249.0,286.2792,286.3878,286.1015,286.1113,26249.0
2023-12-08 15:50:00,289.7,289.93,289.52,289.74,116021.0,286.0225,286.2496,285.8448,286.062,116021.0
2023-12-11 09:30:00,293.0,293.04,291.65,292.39,37301.0,289.2806,289.3201,287.9477,288.6783,37301.0
2023-12-11 09:40:00,292.39,293.29,292.33,292.54,30428.0,288.6783,289.5669,288.6191,288.8264,30428.0
2023-12-11 09:50:00,292.63,293.35,292.54,292.69,11171.0,288.9153,289.6262,288.8264,288.9745,11171.0
2023-12-11 10:00:00,292.9,293.0,292.32,292.37,16603.0,289.1819,289.2806,288.6092,288.6586,16603.0
2023-12-11 10:10:00,292.32,292.48,292.18,292.44,20525.0,288.6092,288.7672,288.471,288.7277,20525.0
2023-12-11 10:20:00,292.44,292.45,291.98,291.98,12872.0,288.7277,288.7376,288.2735,288.2735,12872.0
2023-12-11 10:30:00,291.94,292.37,291.79,292.05,8487.0,288.2341,288.6586,288.086,288.3427,8487.0
2023-12-11 10:40:00,291.88,292.05,291.24,292.05,11063.0,288.1748,288.3427,287.5429,288.3427,11063.0
2023-12-11 10:50:00,292.05,292.67,292.05,292.24,8578.0,288.3427,288.9548,288.3427,288.5302,8578.0
2023-12-11 11:00:00,292.23,292.41,291.68,291.69,12482.0,288.5204,288.6981,287.9774,287.9872,12482.0
2023-12-11 11:10:00,291.66,291.66,290.89,291.1,5210.0,287.9576,287.9576,287.1974,287.4047,5210.0
2023-12-11 11:20:00,291.16,291.53,290.96,291.28,13500.0,287.464,287.8293,287.2665,287.5824,13500.0
2023-12-11 11:30:00,291.24,291.64,291.02,291.32,9037.0,287.5429,287.9379,287.3257,287.6219,9037.0
2023-12-11 11:40:00,291.29,291.97,291.27,291.69,11953.0,287.5923,288.2637,287.5726,287.9872,11953.0
2023-12-11 11:50:00,291.75,292.0,291.35,291.53,5476.0,288.0465,288.2933,287.6515,287.8293,5476.0
2023-12-11 12:00:00,291.43,291.54,291.2,291.22,3864.0,287.7305,287.8391,287.5035,287.5232,3864.0
2023-12-11 12:10:00,291.21,291.25,290.73,291.01,5270.0,287.5133,287.5528,287.0394,287.3159,5270.0
2023-12-11 12:20:00,291.13,291.25,290.98,291.04,3999.0,287.4343,287.5528,287.2862,287.3455,3999.0
2023-12-11 12:30:00,290.96,291.04,290.55,290.74,5557.0,287.2665,287.3455,286.8617,287.0493,5557.0
2023-12-11 12:40:00,290.72,291.15,290.71,291.05,4542.0,287.0295,287.4541,287.0197,287.3554,4542.0
2023-12-11 12:50:00,291.01,291.22,290.87,291.13,6922.0,287.3159,287.5232,287.1776,287.4343,6922.0
2023-12-11 13:00:00,291.01,291.32,290.93,291.1,7204.0,287.3159,287.6219,287.2369,287.4047,7204.0
2023-12-11 13:10:00,291.21,291.24,290.93,291.11,6266.0,287.5133,287.5429,287.2369,287.4146,6266.0
2023-12-11 13:20:00,291.1,291.48,291.03,291.34,6344.0,287.4047,287.7799,287.3356,287.6417,6344.0
2023-12-11 13:30:00,291.43,291.43,291.15,291.16,5610.0,287.7305,287.7305,287.4541,287.464,5610.0
2023-12-11 13:40:00,291.21,291.23,290.66,290.73,7125.0,287.5133,287.5331,286.9703,287.0394,7125.0
2023-12-11 13:50:00,290.84,291.14,290.81,290.83,10679.0,287.148,287.4442,287.1184,287.1381,10679.0
2023-12-11 14:00:00,290.88,291.03,290.65,290.66,6389.0,287.1875,287.3356,286.9604,286.9703,6389.0
2023-12-11 14:10:00,290.7,290.79,290.36,290.37,10641.0,287.0098,287.0987,286.6741,286.684,10641.0
2023-12-11 14:20:00,290.53,290.75,290.42,290.69,9965.0,286.842,287.0592,286.7334,286.9999,9965.0
2023-12-11 14:30:00,290.65,290.65,290.2,290.32,4037.0,286.9604,286.9604,286.5161,286.6346,4037.0
2023-12-11 14:40:00,290.28,290.33,290.05,290.25,6634.0,286.5951,286.6445,286.368,286.5655,6634.0
2023-12-11 14:50:00,290.26,290.39,290.17,290.24,5350.0,286.5754,286.7037,286.4865,286.5556,5350.0
2023-12-11 15:00:00,290.23,290.45,290.08,290.45,5980.0,286.5458,286.763,286.3977,286.763,5980.0
2023-12-11 15:10:00,290.45,290.76,290.36,290.75,5886.0,286.763,287.069,286.6741,287.0592,5886.0
2023-12-11 15:20:00,290.75,290.92,290.54,290.54,8645.0,287.0592,287.227,286.8518,286.8518,8645.0
2023-12-11 15:30:00,290.54,290.86,290.44,290.78,10932.0,286.8518,287.1678,286.7531,287.0888,10932.0
2023-12-11 15:40:00,290.81,290.94,290.46,290.83,21413.0,287.1184,287.2468,286.7728,287.1381,21413.0
2023-12-11 15:50:00,290.77,291.86,290.72,291.57,116814.0,287.0789,288.1551,287.0295,287.8688,116814.0
2023-12-12 09:30:00,292.65,293.0,291.04,291.68,17839.0,288.935,289.2806,287.3455,287.9774,17839.0
2023-12-12 09:40:00,291.75,292.21,291.41,291.95,10386.0,288.0465,288.5006,287.7108,288.2439,10386.0
2023-12-12 09:50:00,291.91,292.04,291.29,291.91,9889.0,288.2044,288.3328,287.5923,288.2044,9889.0
2023-12-12 10:00:00,291.94,292.06,290.89,291.57,8887.0,288.2341,288.3525,287.1974,287.8688,8887.0
2023-12-12 10:10:00,291.64,292.07,291.41,291.98,11836.0,287.9379,288.3624,287.7108,288.2735,11836.0
2023-12-12 10:20:00,291.88,292.47,291.88,292.47,8231.0,288.1748,288.7573,288.1748,288.7573,8231.0
2023-12-12 10:30:00,292.47,292.67,292.36,292.59,6303.0,288.7573,288.9548,288.6487,288.8758,6303.0
2023-12-12 10:40:00,292.55,293.33,292.51,293.17,19558.0,288.8363,289.6064,288.7968,289.4484,19558.0
2023-12-12 10:50:00,293.23,294.16,292.77,294.16,11485.0,289.5077,290.4259,289.0535,290.4259,11485.0
2023-12-12 11:00:00,294.14,294.17,293.79,293.95,14457.0,290.4061,290.4357,290.0606,290.2185,14457.0
2023-12-12 11:10:00,293.91,294.21,293.87,294.16,18028.0,290.179,290.4752,290.1396,290.4259,18028.0
2023-12-12 11:20:00,294.11,294.37,294.0,294.37,17721.0,290.3765,290.6332,290.2679,290.6332,17721.0
2023-12-12 11:30:00,294.4,294.82,294.3,294.56,15947.0,290.6628,291.0775,290.5641,290.8208,15947.0
2023-12-12 11:40:00,294.69,294.73,293.95,293.95,8702.0,290.9491,290.9886,290.2185,290.2185,8702.0
2023-12-12 11:50:00,293.99,294.29,293.92,293.97,14561.0,290.258,290.5542,290.1889,290.2383,14561.0
2023-12-12 12:00:00,294.01,294.17,293.83,293.86,10536.0,290.2778,290.4357,290.1001,290.1297,10536.0
2023-12-12 12:10:00,293.87,294.3,293.84,294.16,11313.0,290.1396,290.5641,290.1099,290.4259,11313.0
2023-12-12 12:20:00,294.22,294.46,294.18,294.27,14337.0,290.4851,290.7221,290.4456,290.5345,14337.0
2023-12-12 12:30:00,294.19,294.4,294.1,294.22,8105.0,290.4555,290.6628,290.3666,290.4851,8105.0
2023-12-12 12:40:00,294.24,294.35,294.04,294.05,9595.0,290.5049,290.6135,290.3074,290.3173,9595.0
2023-12-12 12:50:00,294.06,294.08,293.74,293.9,6658.0,290.3271,290.3469,290.0112,290.1692,6658.0
2023-12-12 13:00:00,293.92,294.31,293.74,294.0,11813.0,290.1889,290.574,290.0112,290.2679,11813.0
2023-12-12 13:10:00,294.01,294.07,293.63,293.63,6274.0,290.2778,290.337,289.9026,289.9026,6274.0
2023-12-12 13:20:00,293.63,293.99,293.39,293.78,36531.0,289.9026,290.258,289.6657,290.0507,36531.0
2023-12-12 13:30:00,293.77,293.79,293.43,293.44,11905.0,290.0408,290.0606,289.7051,289.715,11905.0
2023-12-12 13:40:00,293.45,293.77,293.32,293.77,12445.0,289.7249,290.0408,289.5965,290.0408,12445.0
2023-12-12 13:50:00,293.79,294.1,293.66,294.06,15720.0,290.0606,290.3666,289.9322,290.3271,15720.0
2023-12-12 14:00:00,294.07,294.42,293.9,294.38,42393.0,290.337,290.6826,290.1692,290.6431,42393.0
2023-12-12 14:10:00,294.38,294.61,294.29,294.56,11472.0,290.6431,290.8702,290.5542,290.8208,11472.0
2023-12-12 14:20:00,294.55,294.87,294.42,294.81,16078.0,290.8109,291.1269,290.6826,291.0676,16078.0
2023-12-12 14:30:00,294.74,294.85,294.3,294.38,25465.0,290.9985,291.1071,290.5641,290.6431,25465.0
2023-12-12 14:40:00,294.4,295.3,294.38,295.2,44665.0,290.6628,291.5514,290.6431,291.4527,44665.0
2023-12-12 14:50:00,295.18,295.33,295.05,295.16,16599.0,291.4329,291.581,291.3046,291.4132,16599.0
2023-12-12 15:00:00,295.14,295.34,294.94,294.94,24237.0,291.3934,291.5909,291.196,291.196,24237.0
2023-12-12 15:10:00,294.97,295.12,294.83,295.01,36019.0,291.2256,291.3737,291.0874,291.2651,36019.0
2023-12-12 15:20:00,295.02,295.36,294.95,295.25,17904.0,291.275,291.6106,291.2058,291.502,17904.0
2023-12-12 15:30:00,295.25,295.25,294.87,294.95,21105.0,291.502,291.502,291.1269,291.2058,21105.0
2023-12-12 15:40:00,294.93,295.11,294.84,294.98,35448.0,291.1861,291.3638,291.0972,291.2355,35448.0
2023-12-12 15:50:00,295.05,295.3,294.79,294.83,149795.0,291.3046,291.5514,291.0479,291.0874,149795.0
2023-12-13 09:30:00,295.66,295.84,294.89,295.61,13796.0,291.9068,292.0846,291.1466,291.8575,13796.0
2023-12-13 09:40:00,295.62,296.0,295.46,295.91,3624.0,291.8673,292.2425,291.7094,292.1537,3624.0
2023-12-13 09:50:00,295.89,295.97,294.89,294.97,8410.0,292.1339,292.2129,291.1466,291.2256,8410.0
2023-12-13 10:00:00,294.94,295.85,294.93,295.7,5966.0,291.196,292.0944,291.1861,291.9463,5966.0
2023-12-13 10:10:00,295.92,296.59,295.69,296.58,18953.0,292.1635,292.825,291.9365,292.8152,18953.0
2023-12-13 10:20:00,296.52,296.71,295.87,296.19,17787.0,292.7559,292.9435,292.1142,292.4301,17787.0
2023-12-13 10:30:00,296.18,296.47,295.85,296.47,47914.0,292.4202,292.7066,292.0944,292.7066,47914.0
2023-12-13 10:40:00,296.28,296.29,295.89,296.14,3542.0,292.519,292.5288,292.1339,292.3807,3542.0
2023-12-13 10:50:00,296.16,296.55,296.11,296.16,13557.0,292.4005,292.7855,292.3511,292.4005,13557.0
2023-12-13 11:00:00,296.25,296.26,295.79,296.15,16415.0,292.4893,292.4992,292.0352,292.3906,16415.0
2023-12-13 11:10:00,296.07,296.32,296.06,296.2,5506.0,292.3116,292.5585,292.3018,292.44,5506.0
2023-12-13 11:20:00,296.22,296.33,295.95,296.01,8494.0,292.4597,292.5683,292.1932,292.2524,8494.0
2023-12-13 11:30:00,295.96,296.16,295.74,295.77,8970.0,292.203,292.4005,291.9858,292.0154,8970.0
2023-12-13 11:40:00,295.75,295.96,295.67,295.84,8035.0,291.9957,292.203,291.9167,292.0846,8035.0
2023-12-13 11:50:00,295.87,295.99,295.73,295.81,12873.0,292.1142,292.2326,291.9759,292.0549,12873.0
2023-12-13 12:00:00,295.82,295.99,295.8,295.88,10521.0,292.0648,292.2326,292.0451,292.124,10521.0
2023-12-13 12:10:00,295.94,296.32,295.93,296.22,8653.0,292.1833,292.5585,292.1734,292.4597,8653.0
2023-12-13 12:20:00,296.27,296.32,296.07,296.21,5873.0,292.5091,292.5585,292.3116,292.4499,5873.0
2023-12-13 12:30:00,296.16,296.4,296.04,296.31,7750.0,292.4005,292.6374,292.282,292.5486,7750.0
2023-12-13 12:40:00,296.26,296.57,296.18,296.42,5519.0,292.4992,292.8053,292.4202,292.6572,5519.0
2023-12-13 12:50:00,296.36,296.57,296.28,296.32,4772.0,292.5979,292.8053,292.519,292.5585,4772.0
2023-12-13 13:00:00,296.31,296.31,295.97,296.12,4253.0,292.5486,292.5486,292.2129,292.361,4253.0
2023-12-13 13:10:00,296.12,296.23,295.99,296.09,5166.0,292.361,292.4696,292.2326,292.3314,5166.0
2023-12-13 13:20:00,296.09,296.22,295.78,296.22,9570.0,292.3314,292.4597,292.0253,292.4597,9570.0
2023-12-13 13:30:00,296.19,296.51,296.11,296.3,4676.0,292.4301,292.746,292.3511,292.5387,4676.0
2023-12-13 13:40:00,296.33,296.55,296.24,296.44,6374.0,292.5683,292.7855,292.4795,292.6769,6374.0
2023-12-13 13:50:00,296.47,296.88,296.43,296.71,7571.0,292.7066,293.1113,292.6671,292.9435,7571.0
2023-12-13 14:00:00,296.78,299.39,296.63,299.19,25254.0,293.0126,295.5895,292.8645,295.392,25254.0
2023-12-13 14:10:00,299.01,299.79,299.01,299.61,27852.0,295.2143,295.9844,295.2143,295.8067,27852.0
2023-12-13 14:20:00,299.68,300.3,299.67,300.1,38447.0,295.8758,296.4879,295.8659,296.2905,38447.0
2023-12-13 14:30:00,300.12,300.65,299.8,300.59,16706.0,296.3102,296.8335,295.9943,296.7743,16706.0
2023-12-13 14:40:00,300.75,301.4,300.59,301.3,19637.0,296.9322,297.574,296.7743,297.4752,19637.0
2023-12-13 14:50:00,301.32,302.61,301.15,302.25,42272.0,297.495,298.7686,297.3271,298.4132,42272.0
2023-12-13 15:00:00,302.13,302.81,301.78,302.57,36799.0,298.2947,298.9661,297.9491,298.7291,36799.0
2023-12-13 15:10:00,302.55,302.64,302.14,302.32,28447.0,298.7094,298.7982,298.3046,298.4823,28447.0
2023-12-13 15:20:00,302.32,302.65,302.17,302.49,79718.0,298.4823,298.8081,298.3342,298.6501,79718.0
2023-12-13 15:30:00,302.46,303.76,302.42,303.72,65508.0,298.6205,299.904,298.581,299.8645,65508.0
2023-12-13 15:40:00,303.76,304.09,303.51,303.9,90223.0,299.904,300.2298,299.6572,300.0422,90223.0
2023-12-13 15:50:00,303.88,303.99,303.19,303.39,216907.0,300.0225,300.1311,299.3412,299.5387,216907.0
2023-12-14 09:30:00,306.26,308.74,305.0,308.14,76634.0,302.3723,304.8208,301.1283,304.2284,76634.0
2023-12-14 09:40:00,308.33,309.68,308.05,308.06,33725.0,304.416,305.7489,304.1396,304.1494,33725.0
2023-12-14 09:50:00,308.27,308.99,307.29,308.92,40451.0,304.3568,305.0676,303.3892,304.9985,40451.0
2023-12-14 10:00:00,308.97,309.49,308.87,309.04,30433.0,305.0479,305.5613,304.9491,305.117,30433.0
2023-12-14 10:10:00,308.85,309.0,308.29,308.49,37707.0,304.9294,305.0775,304.3765,304.574,37707.0
2023-12-14 10:20:00,308.53,309.04,308.44,308.69,22118.0,304.6135,305.117,304.5246,304.7714,22118.0
2023-12-14 10:30:00,308.69,309.28,308.69,309.13,26013.0,304.7714,305.3539,304.7714,305.2058,26013.0
2023-12-14 10:40:00,309.19,309.7,308.91,309.7,20232.0,305.2651,305.7686,304.9886,305.7686,20232.0
2023-12-14 10:50:00,309.6,310.19,309.18,309.29,29354.0,305.6699,306.2524,305.2552,305.3638,29354.0
2023-12-14 11:00:00,309.28,309.3,308.87,309.04,14186.0,305.3539,305.3737,304.9491,305.117,14186.0
2023-12-14 11:10:00,309.14,309.26,308.44,308.94,15118.0,305.2157,305.3342,304.5246,305.0183,15118.0
2023-12-14 11:20:00,309.0,309.07,308.7,308.85,21090.0,305.0775,305.1466,304.7813,304.9294,21090.0
2023-12-14 11:30:00,308.8,308.89,308.58,308.79,9626.0,304.88,304.9689,304.6628,304.8702,9626.0
2023-12-14 11:40:00,308.82,309.35,308.82,309.1,19653.0,304.8998,305.4231,304.8998,305.1762,19653.0
2023-12-14 11:50:00,309.09,309.18,308.85,308.87,13575.0,305.1664,305.2552,304.9294,304.9491,13575.0
2023-12-14 12:00:00,309.02,309.31,308.96,309.26,12492.0,305.0972,305.3836,305.038,305.3342,12492.0
2023-12-14 12:10:00,309.27,309.64,309.14,309.4,10360.0,305.3441,305.7094,305.2157,305.4724,10360.0
2023-12-14 12:20:00,309.37,309.56,308.88,309.16,20007.0,305.4428,305.6304,304.959,305.2355,20007.0
2023-12-14 12:30:00,309.17,309.67,309.06,309.58,11853.0,305.2453,305.739,305.1367,305.6501,11853.0
2023-12-14 12:40:00,309.58,309.97,309.49,309.91,12160.0,305.6501,306.0352,305.5613,305.9759,12160.0
2023-12-14 12:50:00,309.98,310.17,309.68,309.87,27147.0,306.0451,306.2326,305.7489,305.9365,27147.0
2023-12-14 13:00:00,309.73,309.78,309.16,309.61,18413.0,305.7982,305.8476,305.2355,305.6798,18413.0
2023-12-14 13:10:00,309.53,309.6,309.19,309.31,15492.0,305.6008,305.6699,305.2651,305.3836,15492.0
2023-12-14 13:20:00,309.21,309.5,308.95,309.14,23791.0,305.2848,305.5711,305.0281,305.2157,23791.0
2023-12-14 13:30:00,309.05,309.24,308.85,309.04,48675.0,305.1269,305.3144,304.9294,305.117,48675.0
2023-12-14 13:40:00,309.03,309.15,308.87,308.91,10722.0,305.1071,305.2256,304.9491,304.9886,10722.0
2023-12-14 13:50:00,308.91,308.91,307.53,308.09,59955.0,304.9886,304.9886,303.6262,304.179,59955.0
2023-12-14 14:00:00,308.11,308.39,307.9,308.05,16581.0,304.1988,304.4752,303.9915,304.1396,16581.0
2023-12-14 14:10:00,308.05,308.47,307.72,308.27,49620.0,304.1396,304.5542,303.8137,304.3568,49620.0
2023-12-14 14:20:00,308.46,308.61,308.15,308.25,44430.0,304.5443,304.6924,304.2383,304.337,44430.0
2023-12-14 14:30:00,308.25,308.26,307.27,307.4,13963.0,304.337,304.3469,303.3695,303.4978,13963.0
2023-12-14 14:40:00,307.4,308.14,307.38,308.14,18321.0,303.4978,304.2284,303.4781,304.2284,18321.0
2023-12-14 14:50:00,308.1,308.4,308.1,308.37,22085.0,304.1889,304.4851,304.1889,304.4555,22085.0
2023-12-14 15:00:00,308.41,308.49,308.02,308.26,34598.0,304.495,304.574,304.1099,304.3469,34598.0
2023-12-14 15:10:00,308.29,308.59,308.02,308.3,31435.0,304.3765,304.6727,304.1099,304.3864,31435.0
2023-12-14 15:20:00,308.3,308.34,307.9,307.9,22137.0,304.3864,304.4259,303.9915,303.9915,22137.0
2023-12-14 15:30:00,308.0,308.01,307.15,307.22,45488.0,304.0902,304.1001,303.251,303.3201,45488.0
2023-12-14 15:40:00,307.16,307.16,306.32,306.74,40252.0,303.2609,303.2609,302.4315,302.8462,40252.0
2023-12-14 15:50:00,306.79,307.04,306.61,306.75,170486.0,302.8955,303.1424,302.7178,302.8561,170486.0
2023-12-15 09:30:00,305.59,308.05,305.59,307.16,506419.0,301.7108,304.1396,301.7108,303.2609,506419.0
2023-12-15 09:40:00,307.03,308.44,306.99,308.01,9086.0,303.1325,304.5246,303.093,304.1001,9086.0
2023-12-15 09:50:00,307.8,308.12,307.19,307.55,20268.0,303.8927,304.2087,303.2905,303.6459,20268.0
2023-12-15 10:00:00,307.58,308.93,307.57,308.93,15124.0,303.6755,305.0084,303.6656,305.0084,15124.0
2023-12-15 10:10:00,309.0,309.5,308.52,309.38,23819.0,305.0775,305.5711,304.6036,305.4527,23819.0
2023-12-15 10:20:00,309.44,309.54,308.85,309.41,27757.0,305.5119,305.6106,304.9294,305.4823,27757.0
2023-12-15 10:30:00,309.25,309.78,308.95,309.08,17210.0,305.3243,305.8476,305.0281,305.1565,17210.0
2023-12-15 10:40:00,309.19,309.54,308.9,309.28,16831.0,305.2651,305.6106,304.9788,305.3539,16831.0
2023-12-15 10:50:00,309.3,310.32,309.26,309.94,30839.0,305.3737,306.3807,305.3342,306.0056,30839.0
2023-12-15 11:00:00,309.97,310.87,309.97,310.73,22270.0,306.0352,306.9238,306.0352,306.7855,22270.0
2023-12-15 11:10:00,310.73,311.69,310.52,311.53,38354.0,306.7855,307.7333,306.5782,307.5754,38354.0
2023-12-15 11:20:00,311.46,311.87,311.17,311.69,22429.0,307.5063,307.9111,307.2199,307.7333,22429.0
2023-12-15 11:30:00,311.63,311.86,311.28,311.64,42522.0,307.6741,307.9012,307.3286,307.684,42522.0
2023-12-15 11:40:00,311.55,311.55,310.46,310.6,42539.0,307.5951,307.5951,306.519,306.6572,42539.0
2023-12-15 11:50:00,310.6,311.05,310.51,311.0,13528.0,306.6572,307.1015,306.5683,307.0521,13528.0
2023-12-15 12:00:00,311.0,311.15,310.62,310.8,9905.0,307.0521,307.2002,306.6769,306.8546,9905.0
2023-12-15 12:10:00,310.9,310.9,310.41,310.61,5944.0,306.9534,306.9534,306.4696,306.6671,5944.0
2023-12-15 12:20:00,310.72,310.72,310.05,310.09,8873.0,306.7757,306.7757,306.1142,306.1537,8873.0
2023-12-15 12:30:00,310.09,310.41,309.84,309.89,7448.0,306.1537,306.4696,305.9068,305.9562,7448.0
2023-12-15 12:40:00,309.91,310.08,309.7,310.08,6289.0,305.9759,306.1438,305.7686,306.1438,6289.0
2023-12-15 12:50:00,310.17,310.21,309.62,309.64,6857.0,306.2326,306.2721,305.6896,305.7094,6857.0
2023-12-15 13:00:00,309.64,310.27,309.53,310.11,9635.0,305.7094,306.3314,305.6008,306.1734,9635.0
2023-12-15 13:10:00,310.16,310.17,309.7,309.72,11381.0,306.2228,306.2326,305.7686,305.7884,11381.0
2023-12-15 13:20:00,309.63,309.83,309.61,309.65,5631.0,305.6995,305.897,305.6798,305.7192,5631.0
2023-12-15 13:30:00,309.74,310.05,309.41,309.46,6046.0,305.8081,306.1142,305.4823,305.5317,6046.0
2023-12-15 13:40:00,309.37,309.45,308.81,309.1,7709.0,305.4428,305.5218,304.8899,305.1762,7709.0
2023-12-15 13:50:00,309.09,309.09,308.06,308.32,74032.0,305.1664,305.1664,304.1494,304.4061,74032.0
2023-12-15 14:00:00,308.18,308.89,308.18,308.43,10876.0,304.2679,304.9689,304.2679,304.5147,10876.0
2023-12-15 14:10:00,308.39,309.12,308.24,309.07,4284.0,304.4752,305.196,304.3271,305.1466,4284.0
2023-12-15 14:20:00,309.02,309.18,308.66,308.66,9793.0,305.0972,305.2552,304.7418,304.7418,9793.0
2023-12-15 14:30:00,308.62,309.49,308.62,309.44,7825.0,304.7023,305.5613,304.7023,305.5119,7825.0
2023-12-15 14:40:00,309.4,309.5,308.89,308.92,5598.0,305.4724,305.5711,304.9689,304.9985,5598.0
2023-12-15 14:50:00,308.96,309.24,308.71,308.98,9721.0,305.038,305.3144,304.7912,305.0577,9721.0
2023-12-15 15:00:00,309.15,309.43,308.82,308.84,8071.0,305.2256,305.502,304.8998,304.9195,8071.0
2023-12-15 15:10:00,308.84,309.06,308.75,309.06,10580.0,304.9195,305.1367,304.8307,305.1367,10580.0
2023-12-15 15:20:00,309.13,309.39,308.93,309.08,12471.0,305.2058,305.4625,305.0084,305.1565,12471.0
2023-12-15 15:30:00,309.11,309.19,308.84,309.0,23072.0,305.1861,305.2651,304.9195,305.0775,23072.0
2023-12-15 15:40:00,308.93,309.99,308.8,309.99,30622.0,305.0084,306.0549,304.88,306.0549,30622.0
2023-12-15 15:50:00,310.1,310.99,309.52,309.64,113604.0,306.1635,307.0422,305.5909,305.7094,113604.0
2023-12-18 09:30:00,308.98,309.0,306.73,307.98,46025.0,305.0577,305.0775,302.8363,304.0704,46025.0
2023-12-18 09:40:00,307.97,307.97,306.68,307.11,22020.0,304.0606,304.0606,302.7869,303.2115,22020.0
2023-12-18 09:50:00,306.88,307.16,306.53,306.91,33021.0,302.9844,303.2609,302.6388,303.014,33021.0
2023-12-18 10:00:00,306.98,307.64,306.97,307.28,12164.0,303.0831,303.7348,303.0733,303.3793,12164.0
2023-12-18 10:10:00,307.28,307.38,306.7,307.03,23231.0,303.3793,303.4781,302.8067,303.1325,23231.0
2023-12-18 10:20:00,306.97,307.32,306.66,307.16,18766.0,303.0733,303.4188,302.7672,303.2609,18766.0
2023-12-18 10:30:00,307.18,307.34,306.94,307.18,5914.0,303.2806,303.4386,303.0436,303.2806,5914.0
2023-12-18 10:40:00,307.1,307.26,306.98,307.16,10374.0,303.2016,303.3596,303.0831,303.2609,10374.0
2023-12-18 10:50:00,307.17,307.31,306.83,307.24,12635.0,303.2707,303.4089,302.935,303.3398,12635.0
2023-12-18 11:00:00,307.18,307.57,307.15,307.29,10242.0,303.2806,303.6656,303.251,303.3892,10242.0
2023-12-18 11:10:00,307.29,307.56,307.24,307.44,9750.0,303.3892,303.6558,303.3398,303.5373,9750.0
2023-12-18 11:20:00,307.38,307.6,307.15,307.16,17802.0,303.4781,303.6953,303.251,303.2609,17802.0
2023-12-18 11:30:00,307.18,307.21,306.76,306.92,9646.0,303.2806,303.3102,302.8659,303.0239,9646.0
2023-12-18 11:40:00,306.92,307.23,306.9,307.23,4625.0,303.0239,303.33,303.0042,303.33,4625.0
2023-12-18 11:50:00,307.23,307.23,306.89,307.01,5044.0,303.33,303.33,302.9943,303.1128,5044.0
2023-12-18 12:00:00,307.1,307.19,306.96,307.06,5459.0,303.2016,303.2905,303.0634,303.1621,5459.0
2023-12-18 12:10:00,307.13,307.59,306.95,307.56,3985.0,303.2312,303.6854,303.0535,303.6558,3985.0
2023-12-18 12:20:00,307.56,307.8,307.41,307.8,8763.0,303.6558,303.8927,303.5077,303.8927,8763.0
2023-12-18 12:30:00,307.78,307.9,307.68,307.85,3164.0,303.873,303.9915,303.7743,303.9421,3164.0
2023-12-18 12:40:00,307.87,307.99,307.55,307.76,12874.0,303.9618,304.0803,303.6459,303.8532,12874.0
2023-12-18 12:50:00,307.68,307.82,307.28,307.6,7708.0,303.7743,303.9125,303.3793,303.6953,7708.0
2023-12-18 13:00:00,307.6,307.61,307.39,307.4,3648.0,303.6953,303.7051,303.4879,303.4978,3648.0
2023-12-18 13:10:00,307.45,307.5,307.08,307.17,7220.0,303.5472,303.5965,303.1819,303.2707,7220.0
2023-12-18 13:20:00,307.26,307.29,307.0,307.0,4304.0,303.3596,303.3892,303.1029,303.1029,4304.0
2023-12-18 13:30:00,307.07,307.07,306.74,306.82,8656.0,303.172,303.172,302.8462,302.9252,8656.0
2023-12-18 13:40:00,306.81,307.0,306.74,306.87,11391.0,302.9153,303.1029,302.8462,302.9745,11391.0
2023-12-18 13:50:00,306.93,307.53,306.92,307.53,11025.0,303.0338,303.6262,303.0239,303.6262,11025.0
2023-12-18 14:00:00,307.53,307.91,307.52,307.91,9518.0,303.6262,304.0013,303.6163,304.0013,9518.0
2023-12-18 14:10:00,307.93,308.01,307.79,307.96,12573.0,304.0211,304.1001,303.8829,304.0507,12573.0
2023-12-18 14:20:00,308.0,308.71,307.98,307.99,11630.0,304.0902,304.7912,304.0704,304.0803,11630.0
2023-12-18 14:30:00,308.01,308.02,307.68,307.85,21973.0,304.1001,304.1099,303.7743,303.9421,21973.0
2023-12-18 14:40:00,307.88,308.5,307.82,308.31,8306.0,303.9717,304.5838,303.9125,304.3963,8306.0
2023-12-18 14:50:00,308.3,308.46,308.27,308.28,7055.0,304.3864,304.5443,304.3568,304.3666,7055.0
2023-12-18 15:00:00,308.23,308.38,308.07,308.13,6218.0,304.3173,304.4654,304.1593,304.2185,6218.0
2023-12-18 15:10:00,308.13,308.52,308.07,308.4,8248.0,304.2185,304.6036,304.1593,304.4851,8248.0
2023-12-18 15:20:00,308.38,308.73,308.35,308.57,14539.0,304.4654,304.8109,304.4357,304.653,14539.0
2023-12-18 15:30:00,308.53,308.65,308.29,308.42,22433.0,304.6135,304.7319,304.3765,304.5049,22433.0
2023-12-18 15:40:00,308.55,308.66,308.39,308.48,17309.0,304.6332,304.7418,304.4752,304.5641,17309.0
2023-12-18 15:50:00,308.46,308.72,308.12,308.16,102563.0,304.5443,304.801,304.2087,304.2482,102563.0
2023-12-19 09:30:00,309.0,310.46,308.84,309.28,29559.0,305.0775,306.519,304.9195,305.3539,29559.0
2023-12-19 09:40:00,308.95,310.0,308.82,309.88,18738.0,305.0281,306.0648,304.8998,305.9463,18738.0
2023-12-19 09:50:00,309.76,310.12,308.79,308.92,21322.0,305.8278,306.1833,304.8702,304.9985,21322.0
2023-12-19 10:00:00,308.92,309.12,308.52,309.0,12377.0,304.9985,305.196,304.6036,305.0775,12377.0
2023-12-19 10:10:00,308.88,308.88,308.51,308.6,4288.0,304.959,304.959,304.5937,304.6826,4288.0
2023-12-19 10:20:00,308.51,308.91,308.43,308.73,9290.0,304.5937,304.9886,304.5147,304.8109,9290.0
2023-12-19 10:30:00,308.55,309.51,308.43,309.44,19036.0,304.6332,305.581,304.5147,305.5119,19036.0
2023-12-19 10:40:00,309.54,309.55,309.07,309.33,6130.0,305.6106,305.6205,305.1466,305.4033,6130.0
2023-12-19 10:50:00,309.42,309.42,308.7,308.84,89945.0,305.4922,305.4922,304.7813,304.9195,89945.0
2023-12-19 11:00:00,308.96,309.24,308.8,308.97,12238.0,305.038,305.3144,304.88,305.0479,12238.0
2023-12-19 11:10:00,309.03,309.57,308.99,309.4,9818.0,305.1071,305.6403,305.0676,305.4724,9818.0
2023-12-19 11:20:00,309.47,309.61,309.08,309.14,12572.0,305.5415,305.6798,305.1565,305.2157,12572.0
2023-12-19 11:30:00,309.09,309.2,308.78,308.92,19066.0,305.1664,305.275,304.8603,304.9985,19066.0
2023-12-19 11:40:00,308.87,309.24,308.86,309.15,16687.0,304.9491,305.3144,304.9393,305.2256,16687.0
2023-12-19 11:50:00,309.15,309.27,308.92,309.1,9336.0,305.2256,305.3441,304.9985,305.1762,9336.0
2023-12-19 12:00:00,309.0,309.14,308.82,309.02,14559.0,305.0775,305.2157,304.8998,305.0972,14559.0
2023-12-19 12:10:00,308.97,309.03,308.65,308.96,12121.0,305.0479,305.1071,304.7319,305.038,12121.0
2023-12-19 12:20:00,308.95,309.0,308.78,308.93,3785.0,305.0281,305.0775,304.8603,305.0084,3785.0
2023-12-19 12:30:00,309.01,309.24,308.96,309.15,9029.0,305.0874,305.3144,305.038,305.2256,9029.0
2023-12-19 12:40:00,309.06,309.07,308.74,308.81,9075.0,305.1367,305.1466,304.8208,304.8899,9075.0
2023-12-19 12:50:00,308.83,309.09,308.81,308.82,9410.0,304.9097,305.1664,304.8899,304.8998,9410.0
2023-12-19 13:00:00,308.86,308.91,308.73,308.74,17937.0,304.9393,304.9886,304.8109,304.8208,17937.0
2023-12-19 13:10:00,308.71,308.98,308.69,308.77,4629.0,304.7912,305.0577,304.7714,304.8504,4629.0
2023-12-19 13:20:00,308.79,309.02,308.78,308.96,6453.0,304.8702,305.0972,304.8603,305.038,6453.0
2023-12-19 13:30:00,308.93,309.15,308.85,309.09,14547.0,305.0084,305.2256,304.9294,305.1664,14547.0
2023-12-19 13:40:00,309.09,309.31,309.07,309.3,7273.0,305.1664,305.3836,305.1466,305.3737,7273.0
2023-12-19 13:50:00,309.27,309.34,309.1,309.16,5536.0,305.3441,305.4132,305.1762,305.2355,5536.0
2023-12-19 14:00:00,309.12,309.12,308.68,308.72,3743.0,305.196,305.196,304.7616,304.801,3743.0
2023-12-19 14:10:00,308.81,308.82,308.43,308.61,5158.0,304.8899,304.8998,304.5147,304.6924,5158.0
2023-12-19 14:20:00,308.61,308.69,308.48,308.62,6154.0,304.6924,304.7714,304.5641,304.7023,6154.0
2023-12-19 14:30:00,308.71,308.71,308.38,308.4,9109.0,304.7912,304.7912,304.4654,304.4851,9109.0
2023-12-19 14:40:00,308.38,308.38,308.03,308.1,8758.0,304.4654,304.4654,304.1198,304.1889,8758.0
2023-12-19 14:50:00,308.1,308.1,307.87,307.94,10518.0,304.1889,304.1889,303.9618,304.031,10518.0
2023-12-19 15:00:00,307.98,308.08,307.75,307.93,14039.0,304.0704,304.1692,303.8434,304.0211,14039.0
2023-12-19 15:10:00,307.89,307.99,307.71,307.77,14016.0,303.9816,304.0803,303.8039,303.8631,14016.0
2023-12-19 15:20:00,307.74,307.86,307.55,307.76,10626.0,303.8335,303.952,303.6459,303.8532,10626.0
2023-12-19 15:30:00,307.72,307.83,307.56,307.81,19802.0,303.8137,303.9223,303.6558,303.9026,19802.0
2023-12-19 15:40:00,307.78,308.13,307.44,307.48,29134.0,303.873,304.2185,303.5373,303.5768,29134.0
2023-12-19 15:50:00,307.54,307.57,306.94,307.16,175822.0,303.636,303.6656,303.0436,303.2609,175822.0
2023-12-20 09:30:00,307.0,307.71,306.2,306.71,24078.0,303.1029,303.8039,302.313,302.8166,24078.0
2023-12-20 09:40:00,306.71,307.09,306.13,306.92,9593.0,302.8166,303.1917,302.2439,303.0239,9593.0
2023-12-20 09:50:00,306.98,306.98,305.9,306.13,17884.0,303.0831,303.0831,302.0168,302.2439,17884.0
2023-12-20 10:00:00,306.17,306.48,305.59,306.12,13936.0,302.2834,302.5895,301.7108,302.2341,13936.0
2023-12-20 10:10:00,306.12,306.39,305.86,305.96,9075.0,302.2341,302.5006,301.9774,302.0761,9075.0
2023-12-20 10:20:00,306.01,306.32,305.57,305.98,11156.0,302.1255,302.4315,301.691,302.0958,11156.0
2023-12-20 10:30:00,305.95,306.76,305.95,306.46,9775.0,302.0662,302.8659,302.0662,302.5697,9775.0
2023-12-20 10:40:00,306.49,306.74,306.03,306.4,19320.0,302.5994,302.8462,302.1452,302.5105,19320.0
2023-12-20 10:50:00,306.5,306.78,306.38,306.78,9706.0,302.6092,302.8857,302.4908,302.8857,9706.0
2023-12-20 11:00:00,306.76,307.03,306.69,306.86,14086.0,302.8659,303.1325,302.7968,302.9647,14086.0
2023-12-20 11:10:00,306.77,307.09,306.69,307.01,8995.0,302.8758,303.1917,302.7968,303.1128,8995.0
2023-12-20 11:20:00,307.03,307.09,306.54,306.63,12806.0,303.1325,303.1917,302.6487,302.7376,12806.0
2023-12-20 11:30:00,306.66,306.97,306.54,306.97,11176.0,302.7672,303.0733,302.6487,303.0733,11176.0
2023-12-20 11:40:00,306.99,307.04,306.66,306.91,7471.0,303.093,303.1424,302.7672,303.014,7471.0
2023-12-20 11:50:00,306.81,307.08,306.77,306.82,8447.0,302.9153,303.1819,302.8758,302.9252,8447.0
2023-12-20 12:00:00,306.87,306.97,306.66,306.72,4446.0,302.9745,303.0733,302.7672,302.8264,4446.0
2023-12-20 12:10:00,306.67,306.94,306.53,306.9,7825.0,302.7771,303.0436,302.6388,303.0042,7825.0
2023-12-20 12:20:00,306.84,307.06,306.84,306.9,14308.0,302.9449,303.1621,302.9449,303.0042,14308.0
2023-12-20 12:30:00,306.99,307.1,306.63,306.79,10020.0,303.093,303.2016,302.7376,302.8955,10020.0
2023-12-20 12:40:00,306.87,307.02,306.82,306.93,11941.0,302.9745,303.1226,302.9252,303.0338,11941.0
2023-12-20 12:50:00,306.9,307.41,306.86,307.28,12064.0,303.0042,303.5077,302.9647,303.3793,12064.0
2023-12-20 13:00:00,307.35,307.45,307.0,307.05,8051.0,303.4484,303.5472,303.1029,303.1522,8051.0
2023-12-20 13:10:00,307.1,307.1,306.82,307.03,10892.0,303.2016,303.2016,302.9252,303.1325,10892.0
2023-12-20 13:20:00,306.98,306.98,306.44,306.45,12211.0,303.0831,303.0831,302.55,302.5599,12211.0
2023-12-20 13:30:00,306.37,306.55,306.14,306.55,13115.0,302.4809,302.6586,302.2538,302.6586,13115.0
2023-12-20 13:40:00,306.61,306.72,306.52,306.59,16832.0,302.7178,302.8264,302.629,302.6981,16832.0
2023-12-20 13:50:00,306.61,306.82,306.59,306.78,8520.0,302.7178,302.9252,302.6981,302.8857,8520.0
2023-12-20 14:00:00,306.78,306.99,306.74,306.93,24808.0,302.8857,303.093,302.8462,303.0338,24808.0
2023-12-20 14:10:00,306.97,307.36,306.96,307.12,7665.0,303.0733,303.4583,303.0634,303.2214,7665.0
2023-12-20 14:20:00,307.11,307.14,306.45,306.45,16642.0,303.2115,303.2411,302.5599,302.5599,16642.0
2023-12-20 14:30:00,306.36,306.51,306.08,306.18,32718.0,302.471,302.6191,302.1946,302.2933,32718.0
2023-12-20 14:40:00,306.18,306.38,305.67,305.71,13404.0,302.2933,302.4908,301.7898,301.8293,13404.0
2023-12-20 14:50:00,305.86,305.87,303.67,304.05,31124.0,301.9774,301.9872,299.8152,300.1903,31124.0
2023-12-20 15:00:00,303.94,304.2,303.44,304.05,50152.0,300.0817,300.3384,299.5881,300.1903,50152.0
2023-12-20 15:10:00,304.22,305.58,304.19,305.24,16719.0,300.3582,301.7009,300.3286,301.3652,16719.0
2023-12-20 15:20:00,305.29,305.58,304.03,304.03,20135.0,301.4146,301.7009,300.1706,300.1706,20135.0
2023-12-20 15:30:00,303.97,304.36,303.65,303.97,20399.0,300.1113,300.4964,299.7954,300.1113,20399.0
2023-12-20 15:40:00,303.86,304.79,303.85,304.79,73408.0,300.0027,300.9209,299.9929,300.9209,73408.0
2023-12-20 15:50:00,304.99,304.99,303.9,304.21,145283.0,301.1184,301.1184,300.0422,300.3483,145283.0
2023-12-21 09:30:00,307.17,307.17,305.28,306.3,24331.0,303.2707,303.2707,301.4047,302.4118,24331.0
2023-12-21 09:40:00,306.4,307.06,306.28,307.03,2704.0,302.5105,303.1621,302.392,303.1325,2704.0
2023-12-21 09:50:00,307.01,307.14,306.78,306.93,3612.0,303.1128,303.2411,302.8857,303.0338,3612.0
2023-12-21 10:00:00,306.77,307.23,306.53,306.85,8853.0,302.8758,303.33,302.6388,302.9548,8853.0
2023-12-21 10:10:00,306.91,307.57,306.66,307.15,9375.0,303.014,303.6656,302.7672,303.251,9375.0
2023-12-21 10:20:00,307.02,307.24,306.33,306.36,3801.0,303.1226,303.3398,302.4414,302.471,3801.0
2023-12-21 10:30:00,306.54,306.61,306.29,306.29,3683.0,302.6487,302.7178,302.4019,302.4019,3683.0
2023-12-21 10:40:00,306.2,306.9,306.17,306.57,7114.0,302.313,303.0042,302.2834,302.6783,7114.0
2023-12-21 10:50:00,306.46,306.51,305.96,306.39,16169.0,302.5697,302.6191,302.0761,302.5006,16169.0
2023-12-21 11:00:00,306.4,306.48,306.22,306.47,3857.0,302.5105,302.5895,302.3328,302.5796,3857.0
2023-12-21 11:10:00,306.51,306.64,306.29,306.53,8194.0,302.6191,302.7475,302.4019,302.6388,8194.0
2023-12-21 11:20:00,306.55,307.39,306.55,307.23,3309.0,302.6586,303.4879,302.6586,303.33,3309.0
2023-12-21 11:30:00,307.23,307.23,306.66,306.75,4631.0,303.33,303.33,302.7672,302.8561,4631.0
2023-12-21 11:40:00,306.74,306.97,306.6,306.72,7758.0,302.8462,303.0733,302.708,302.8264,7758.0
2023-12-21 11:50:00,306.65,306.73,306.34,306.49,7445.0,302.7573,302.8363,302.4513,302.5994,7445.0
2023-12-21 12:00:00,306.38,306.56,305.59,305.72,16247.0,302.4908,302.6685,301.7108,301.8391,16247.0
2023-12-21 12:10:00,305.72,305.92,305.29,305.69,4055.0,301.8391,302.0366,301.4146,301.8095,4055.0
2023-12-21 12:20:00,305.63,305.66,305.42,305.59,4531.0,301.7503,301.7799,301.5429,301.7108,4531.0
2023-12-21 12:30:00,305.6,306.22,305.6,306.09,4931.0,301.7207,302.3328,301.7207,302.2044,4931.0
2023-12-21 12:40:00,306.11,306.36,305.86,305.96,9037.0,302.2242,302.471,301.9774,302.0761,9037.0
2023-12-21 12:50:00,305.94,306.04,305.52,305.81,4365.0,302.0563,302.1551,301.6417,301.928,4365.0
2023-12-21 13:00:00,305.74,306.25,305.59,305.85,8582.0,301.8589,302.3624,301.7108,301.9675,8582.0
2023-12-21 13:10:00,305.78,305.93,305.23,305.23,10543.0,301.8984,302.0465,301.3554,301.3554,10543.0
2023-12-21 13:20:00,305.24,305.89,305.15,305.75,11192.0,301.3652,302.007,301.2764,301.8688,11192.0
2023-12-21 13:30:00,305.75,305.97,305.59,305.68,7693.0,301.8688,302.086,301.7108,301.7996,7693.0
2023-12-21 13:40:00,305.65,305.87,305.54,305.87,6145.0,301.77,301.9872,301.6614,301.9872,6145.0
2023-12-21 13:50:00,305.92,306.35,305.92,306.35,4205.0,302.0366,302.4611,302.0366,302.4611,4205.0
2023-12-21 14:00:00,306.31,306.31,306.14,306.14,2375.0,302.4216,302.4216,302.2538,302.2538,2375.0
2023-12-21 14:10:00,306.24,306.49,305.91,306.27,10551.0,302.3525,302.5994,302.0267,302.3821,10551.0
2023-12-21 14:20:00,306.38,306.45,306.13,306.34,4191.0,302.4908,302.5599,302.2439,302.4513,4191.0
2023-12-21 14:30:00,306.35,306.47,306.19,306.34,5976.0,302.4611,302.5796,302.3032,302.4513,5976.0
2023-12-21 14:40:00,306.34,306.4,306.13,306.16,9503.0,302.4513,302.5105,302.2439,302.2735,9503.0
2023-12-21 14:50:00,306.23,306.3,306.0,306.28,7752.0,302.3427,302.4118,302.1156,302.392,7752.0
2023-12-21 15:00:00,306.29,306.53,306.12,306.2,9009.0,302.4019,302.6388,302.2341,302.313,9009.0
2023-12-21 15:10:00,306.24,306.74,306.24,306.59,7525.0,302.3525,302.8462,302.3525,302.6981,7525.0
2023-12-21 15:20:00,306.62,307.18,306.43,307.18,18993.0,302.7277,303.2806,302.5401,303.2806,18993.0
2023-12-21 15:30:00,307.24,307.85,306.95,307.68,20595.0,303.3398,303.9421,303.0535,303.7743,20595.0
2023-12-21 15:40:00,307.74,307.76,306.85,306.93,61008.0,303.8335,303.8532,302.9548,303.0338,61008.0
2023-12-21 15:50:00,307.0,307.01,306.78,306.97,136027.0,303.1029,303.1128,302.8857,303.0733,136027.0
2023-12-22 09:30:00,307.71,308.58,306.17,308.18,47298.0,303.8039,304.6628,302.2834,304.2679,47298.0
2023-12-22 09:40:00,307.84,308.58,307.67,308.28,7909.0,303.9322,304.6628,303.7644,304.3666,7909.0
2023-12-22 09:50:00,308.15,308.62,308.01,308.43,7821.0,304.2383,304.7023,304.1001,304.5147,7821.0
2023-12-22 10:00:00,308.38,308.45,307.79,308.33,10535.0,304.4654,304.5345,303.8829,304.416,10535.0
2023-12-22 10:10:00,308.33,308.93,308.22,308.93,11704.0,304.416,305.0084,304.3074,305.0084,11704.0
2023-12-22 10:20:00,308.97,309.19,308.38,309.03,17921.0,305.0479,305.2651,304.4654,305.1071,17921.0
2023-12-22 10:30:00,309.23,309.5,308.72,308.72,5391.0,305.3046,305.5711,304.801,304.801,5391.0
2023-12-22 10:40:00,308.78,309.27,308.78,309.03,4682.0,304.8603,305.3441,304.8603,305.1071,4682.0
2023-12-22 10:50:00,309.02,309.31,308.84,309.09,10404.0,305.0972,305.3836,304.9195,305.1664,10404.0
2023-12-22 11:00:00,309.05,309.69,308.89,309.38,6217.0,305.1269,305.7587,304.9689,305.4527,6217.0
2023-12-22 11:10:00,309.39,309.4,309.12,309.12,5107.0,305.4625,305.4724,305.196,305.196,5107.0
2023-12-22 11:20:00,309.29,309.56,309.14,309.56,8641.0,305.3638,305.6304,305.2157,305.6304,8641.0
2023-12-22 11:30:00,309.58,309.88,309.56,309.63,3602.0,305.6501,305.9463,305.6304,305.6995,3602.0
2023-12-22 11:40:00,309.69,309.69,309.21,309.38,7599.0,305.7587,305.7587,305.2848,305.4527,7599.0
2023-12-22 11:50:00,309.42,309.89,309.31,309.48,10955.0,305.4922,305.9562,305.3836,305.5514,10955.0
2023-12-22 12:00:00,309.56,309.72,309.33,309.38,2468.0,305.6304,305.7884,305.4033,305.4527,2468.0
2023-12-22 12:10:00,309.25,309.36,309.07,309.28,4354.0,305.3243,305.4329,305.1466,305.3539,4354.0
2023-12-22 12:20:00,309.28,309.56,309.11,309.56,8408.0,305.3539,305.6304,305.1861,305.6304,8408.0
2023-12-22 12:30:00,309.45,309.51,309.22,309.47,3380.0,305.5218,305.581,305.2947,305.5415,3380.0
2023-12-22 12:40:00,309.52,309.66,309.46,309.6,3427.0,305.5909,305.7291,305.5317,305.6699,3427.0
2023-12-22 12:50:00,309.51,309.9,309.45,309.89,8546.0,305.581,305.9661,305.5218,305.9562,8546.0
2023-12-22 13:00:00,309.9,310.42,309.88,310.26,13325.0,305.9661,306.4795,305.9463,306.3215,13325.0
2023-12-22 13:10:00,310.24,310.24,309.94,310.05,3758.0,306.3018,306.3018,306.0056,306.1142,3758.0
2023-12-22 13:20:00,310.12,310.23,309.93,310.0,13009.0,306.1833,306.2919,305.9957,306.0648,13009.0
2023-12-22 13:30:00,310.01,310.09,309.8,309.97,5645.0,306.0747,306.1537,305.8673,306.0352,5645.0
2023-12-22 13:40:00,309.91,309.99,309.74,309.9,5436.0,305.9759,306.0549,305.8081,305.9661,5436.0
2023-12-22 13:50:00,309.9,310.0,309.87,309.91,6135.0,305.9661,306.0648,305.9365,305.9759,6135.0
2023-12-22 14:00:00,309.88,309.92,309.29,309.38,14093.0,305.9463,305.9858,305.3638,305.4527,14093.0
2023-12-22 14:10:00,309.38,309.54,309.12,309.41,9239.0,305.4527,305.6106,305.196,305.4823,9239.0
2023-12-22 14:20:00,309.33,309.45,308.83,308.89,11254.0,305.4033,305.5218,304.9097,304.9689,11254.0
2023-12-22 14:30:00,308.91,309.81,308.72,309.71,10048.0,304.9886,305.8772,304.801,305.7785,10048.0
2023-12-22 14:40:00,309.73,310.32,309.72,309.97,14278.0,305.7982,306.3807,305.7884,306.0352,14278.0
2023-12-22 14:50:00,310.0,310.21,309.89,310.21,11579.0,306.0648,306.2721,305.9562,306.2721,11579.0
2023-12-22 15:00:00,310.14,310.37,309.81,309.81,12423.0,306.203,306.4301,305.8772,305.8772,12423.0
2023-12-22 15:10:00,309.82,309.92,309.51,309.76,17378.0,305.8871,305.9858,305.581,305.8278,17378.0
2023-12-22 15:20:00,309.74,310.25,309.63,310.15,11488.0,305.8081,306.3116,305.6995,306.2129,11488.0
2023-12-22 15:30:00,310.17,310.42,310.08,310.12,22194.0,306.2326,306.4795,306.1438,306.1833,22194.0
2023-12-22 15:40:00,310.12,310.43,309.92,310.17,22481.0,306.1833,306.4893,305.9858,306.2326,22481.0
2023-12-22 15:50:00,310.16,311.32,310.13,311.29,104057.0,306.2228,307.368,306.1932,307.3384,104057.0
2023-12-26 09:30:00,311.45,311.45,310.54,310.8,16323.0,307.4964,307.4964,306.5979,306.8546,16323.0
2023-12-26 09:40:00,310.8,311.27,310.37,311.0,5386.0,306.8546,307.3187,306.4301,307.0521,5386.0
2023-12-26 09:50:00,310.9,311.3,310.68,311.23,3152.0,306.9534,307.3483,306.7362,307.2792,3152.0
2023-12-26 10:00:00,311.32,311.54,311.13,311.21,4753.0,307.368,307.5853,307.1805,307.2594,4753.0
2023-12-26 10:10:00,311.28,311.42,311.28,311.31,1402.0,307.3286,307.4668,307.3286,307.3582,1402.0
2023-12-26 10:20:00,311.41,311.41,311.07,311.07,825.0,307.4569,307.4569,307.1212,307.1212,825.0
2023-12-26 10:30:00,311.02,311.41,311.02,311.17,4285.0,307.0719,307.4569,307.0719,307.2199,4285.0
2023-12-26 10:40:00,311.08,311.18,310.98,311.06,2459.0,307.1311,307.2298,307.0324,307.1113,2459.0
2023-12-26 10:50:00,311.11,311.34,311.11,311.34,3129.0,307.1607,307.3878,307.1607,307.3878,3129.0
2023-12-26 11:00:00,311.35,311.35,311.04,311.21,1560.0,307.3977,307.3977,307.0916,307.2594,1560.0
2023-12-26 11:10:00,311.31,311.65,311.3,311.58,7515.0,307.3582,307.6939,307.3483,307.6247,7515.0
2023-12-26 11:20:00,311.53,311.73,311.5,311.69,5609.0,307.5754,307.7728,307.5458,307.7333,5609.0
2023-12-26 11:30:00,311.78,311.94,311.71,311.85,5722.0,307.8222,307.9802,307.7531,307.8913,5722.0
2023-12-26 11:40:00,311.95,312.17,311.95,312.02,3648.0,307.99,308.2073,307.99,308.0592,3648.0
2023-12-26 11:50:00,311.94,312.28,311.94,312.27,7014.0,307.9802,308.3159,307.9802,308.306,7014.0
2023-12-26 12:00:00,312.29,312.36,312.06,312.22,3409.0,308.3257,308.3948,308.0987,308.2566,3409.0
2023-12-26 12:10:00,312.12,312.65,312.12,312.61,4111.0,308.1579,308.6812,308.1579,308.6417,4111.0
2023-12-26 12:20:00,312.46,312.72,312.46,312.64,3055.0,308.4936,308.7503,308.4936,308.6713,3055.0
2023-12-26 12:30:00,312.56,312.59,312.33,312.33,9205.0,308.5923,308.6219,308.3652,308.3652,9205.0
2023-12-26 12:40:00,312.43,312.74,312.43,312.74,1322.0,308.464,308.77,308.464,308.77,1322.0
2023-12-26 12:50:00,312.84,312.84,312.46,312.48,1369.0,308.8687,308.8687,308.4936,308.5133,1369.0
2023-12-26 13:00:00,312.59,312.7,312.47,312.55,4039.0,308.6219,308.7305,308.5034,308.5824,4039.0
2023-12-26 13:10:00,312.68,312.85,312.58,312.62,2146.0,308.7108,308.8786,308.612,308.6515,2146.0
2023-12-26 13:20:00,312.73,312.9,312.71,312.83,2108.0,308.7601,308.928,308.7404,308.8589,2108.0
2023-12-26 13:30:00,312.83,312.83,312.59,312.6,2397.0,308.8589,308.8589,308.6219,308.6318,2397.0
2023-12-26 13:40:00,312.7,312.99,312.64,312.98,7013.0,308.7305,309.0168,308.6713,309.007,7013.0
2023-12-26 13:50:00,312.91,312.97,312.61,312.86,6575.0,308.9379,308.9971,308.6417,308.8885,6575.0
2023-12-26 14:00:00,312.85,313.0,312.8,312.85,4873.0,308.8786,309.0267,308.8293,308.8786,4873.0
2023-12-26 14:10:00,312.87,313.16,312.86,312.97,13868.0,308.8984,309.1847,308.8885,308.9971,13868.0
2023-12-26 14:20:00,313.02,313.26,313.01,313.25,5674.0,309.0465,309.2834,309.0366,309.2735,5674.0
2023-12-26 14:30:00,313.17,313.32,313.16,313.27,10549.0,309.1946,309.3427,309.1847,309.2933,10549.0
2023-12-26 14:40:00,313.23,313.5,313.17,313.47,14065.0,309.2538,309.5204,309.1946,309.4908,14065.0
2023-12-26 14:50:00,313.5,313.71,313.4,313.65,4288.0,309.5204,309.7277,309.4216,309.6685,4288.0
2023-12-26 15:00:00,313.7,313.92,313.49,313.51,14211.0,309.7178,309.935,309.5105,309.5302,14211.0
2023-12-26 15:10:00,313.55,313.55,313.29,313.4,12076.0,309.5697,309.5697,309.313,309.4216,12076.0
2023-12-26 15:20:00,313.4,314.03,313.34,313.75,8300.0,309.4216,310.0436,309.3624,309.7672,8300.0
2023-12-26 15:30:00,313.64,313.81,313.12,313.24,6675.0,309.6586,309.8264,309.1452,309.2637,6675.0
2023-12-26 15:40:00,313.26,313.47,313.15,313.15,6278.0,309.2834,309.4908,309.1748,309.1748,6278.0
2023-12-26 15:50:00,313.17,313.42,312.61,312.69,45536.0,309.1946,309.4414,308.6417,308.7207,45536.0
2023-12-27 09:30:00,311.94,313.36,311.86,312.28,13412.0,307.9802,309.3821,307.9012,308.3159,13412.0
2023-12-27 09:40:00,312.33,312.82,311.81,312.72,6263.0,308.3652,308.849,307.8518,308.7503,6263.0
2023-12-27 09:50:00,312.95,313.24,312.48,313.0,11634.0,308.9774,309.2637,308.5133,309.0267,11634.0
2023-12-27 10:00:00,312.79,313.11,312.68,312.95,11595.0,308.8194,309.1353,308.7108,308.9774,11595.0
2023-12-27 10:10:00,312.96,313.25,312.59,312.78,12464.0,308.9872,309.2735,308.6219,308.8095,12464.0
2023-12-27 10:20:00,312.75,313.2,312.74,313.02,3082.0,308.7799,309.2242,308.77,309.0465,3082.0
2023-12-27 10:30:00,312.95,313.11,312.56,312.67,4056.0,308.9774,309.1353,308.5923,308.7009,4056.0
2023-12-27 10:40:00,312.53,312.64,312.08,312.48,6544.0,308.5627,308.6713,308.1184,308.5133,6544.0
2023-12-27 10:50:00,312.28,312.68,312.19,312.45,13570.0,308.3159,308.7108,308.227,308.4837,13570.0
2023-12-27 11:00:00,312.37,312.51,312.18,312.21,9325.0,308.4047,308.5429,308.2171,308.2467,9325.0
2023-12-27 11:10:00,312.25,312.54,312.18,312.51,4326.0,308.2862,308.5726,308.2171,308.5429,4326.0
2023-12-27 11:20:00,312.57,312.6,312.33,312.45,4808.0,308.6022,308.6318,308.3652,308.4837,4808.0
2023-12-27 11:30:00,312.43,312.54,312.25,312.27,4883.0,308.464,308.5726,308.2862,308.306,4883.0
2023-12-27 11:40:00,312.54,312.69,312.35,312.54,3640.0,308.5726,308.7207,308.385,308.5726,3640.0
2023-12-27 11:50:00,312.46,312.71,312.26,312.58,12143.0,308.4936,308.7404,308.2961,308.612,12143.0
2023-12-27 12:00:00,312.54,312.62,312.19,312.39,3525.0,308.5726,308.6515,308.227,308.4245,3525.0
2023-12-27 12:10:00,312.6,312.69,312.5,312.66,1885.0,308.6318,308.7207,308.5331,308.691,1885.0
2023-12-27 12:20:00,312.54,312.67,312.42,312.51,2721.0,308.5726,308.7009,308.4541,308.5429,2721.0
2023-12-27 12:30:00,312.5,312.58,312.23,312.31,4905.0,308.5331,308.612,308.2665,308.3455,4905.0
2023-12-27 12:40:00,312.21,312.55,312.21,312.47,4988.0,308.2467,308.5824,308.2467,308.5034,4988.0
2023-12-27 12:50:00,312.46,312.57,312.36,312.5,1225.0,308.4936,308.6022,308.3948,308.5331,1225.0
2023-12-27 13:00:00,312.39,313.22,312.39,312.99,7702.0,308.4245,309.2439,308.4245,309.0168,7702.0
2023-12-27 13:10:00,313.14,313.29,312.98,313.17,4310.0,309.1649,309.313,309.007,309.1946,4310.0
2023-12-27 13:20:00,313.04,313.1,312.43,312.67,3654.0,309.0662,309.1254,308.464,308.7009,3654.0
2023-12-27 13:30:00,312.63,312.67,312.44,312.52,2785.0,308.6614,308.7009,308.4738,308.5528,2785.0
2023-12-27 13:40:00,312.59,312.65,312.49,312.52,2095.0,308.6219,308.6812,308.5232,308.5528,2095.0
2023-12-27 13:50:00,312.39,312.56,312.26,312.33,5173.0,308.4245,308.5923,308.2961,308.3652,5173.0
2023-12-27 14:00:00,312.09,312.42,311.86,312.35,7120.0,308.1283,308.4541,307.9012,308.385,7120.0
2023-12-27 14:10:00,312.21,312.51,311.94,312.5,7047.0,308.2467,308.5429,307.9802,308.5331,7047.0
2023-12-27 14:20:00,312.58,312.84,312.38,312.62,5065.0,308.612,308.8687,308.4146,308.6515,5065.0
2023-12-27 14:30:00,312.4,312.62,312.31,312.39,1934.0,308.4343,308.6515,308.3455,308.4245,1934.0
2023-12-27 14:40:00,312.27,312.46,312.18,312.4,1800.0,308.306,308.4936,308.2171,308.4343,1800.0
2023-12-27 14:50:00,312.4,312.48,312.17,312.37,2723.0,308.4343,308.5133,308.2073,308.4047,2723.0
2023-12-27 15:00:00,312.31,312.67,312.15,312.67,5386.0,308.3455,308.7009,308.1875,308.7009,5386.0
2023-12-27 15:10:00,312.79,312.94,312.63,312.8,5108.0,308.8194,308.9675,308.6614,308.8293,5108.0
2023-12-27 15:20:00,312.8,312.82,312.28,312.63,21140.0,308.8293,308.849,308.3159,308.6614,21140.0
2023-12-27 15:30:00,312.6,312.83,312.47,312.67,15588.0,308.6318,308.8589,308.5034,308.7009,15588.0
2023-12-27 15:40:00,312.81,312.85,312.43,312.57,10920.0,308.8391,308.8786,308.464,308.6022,10920.0
2023-12-27 15:50:00,312.5,313.41,312.47,313.36,54215.0,308.5331,309.4315,308.5034,309.3821,54215.0
2023-12-28 09:30:00,313.14,313.4,312.93,312.93,10348.0,309.1649,309.4216,308.9576,308.9576,10348.0
2023-12-28 09:40:00,313.01,313.47,312.61,313.41,8530.0,309.0366,309.4908,308.6417,309.4315,8530.0
2023-12-28 09:50:00,313.51,313.74,313.5,313.66,3438.0,309.5302,309.7573,309.5204,309.6783,3438.0
2023-12-28 10:00:00,313.78,314.0,313.44,313.47,5457.0,309.7968,310.014,309.4611,309.4908,5457.0
2023-12-28 10:10:00,313.22,313.37,312.75,313.34,6761.0,309.2439,309.392,308.7799,309.3624,6761.0
2023-12-28 10:20:00,313.26,313.35,312.89,313.21,2478.0,309.2834,309.3723,308.9181,309.2341,2478.0
2023-12-28 10:30:00,313.28,313.28,312.91,313.16,5224.0,309.3032,309.3032,308.9379,309.1847,5224.0
2023-12-28 10:40:00,313.21,313.24,312.72,312.95,9923.0,309.2341,309.2637,308.7503,308.9774,9923.0
2023-12-28 10:50:00,312.97,312.99,312.08,312.46,11863.0,308.9971,309.0168,308.1184,308.4936,11863.0
2023-12-28 11:00:00,312.59,312.65,312.2,312.38,6827.0,308.6219,308.6812,308.2369,308.4146,6827.0
2023-12-28 11:10:00,312.61,312.66,312.31,312.35,2900.0,308.6417,308.691,308.3455,308.385,2900.0
2023-12-28 11:20:00,312.29,312.69,312.24,312.42,2787.0,308.3257,308.7207,308.2764,308.4541,2787.0
2023-12-28 11:30:00,312.43,312.67,312.35,312.49,7529.0,308.464,308.7009,308.385,308.5232,7529.0
2023-12-28 11:40:00,312.58,313.0,312.48,312.64,5699.0,308.612,309.0267,308.5133,308.6713,5699.0
2023-12-28 11:50:00,312.77,312.92,312.77,312.77,1900.0,308.7996,308.9477,308.7996,308.7996,1900.0
2023-12-28 12:00:00,312.69,313.0,312.69,312.87,6532.0,308.7207,309.0267,308.7207,308.8984,6532.0
2023-12-28 12:10:00,312.94,312.94,312.0,312.5,28107.0,308.9675,308.9675,308.0394,308.5331,28107.0
2023-12-28 12:20:00,312.39,312.44,311.97,312.23,8002.0,308.4245,308.4738,308.0098,308.2665,8002.0
2023-12-28 12:30:00,312.18,312.63,312.11,312.47,4875.0,308.2171,308.6614,308.148,308.5034,4875.0
2023-12-28 12:40:00,312.67,312.92,312.58,312.81,2183.0,308.7009,308.9477,308.612,308.8391,2183.0
2023-12-28 12:50:00,312.72,313.07,312.72,313.01,3704.0,308.7503,309.0958,308.7503,309.0366,3704.0
2023-12-28 13:00:00,312.9,313.02,312.38,313.02,8600.0,308.928,309.0465,308.4146,309.0465,8600.0
2023-12-28 13:10:00,312.77,312.86,312.5,312.57,3157.0,308.7996,308.8885,308.5331,308.6022,3157.0
2023-12-28 13:20:00,312.73,312.93,312.69,312.7,2861.0,308.7601,308.9576,308.7207,308.7305,2861.0
2023-12-28 13:30:00,312.68,313.0,312.68,312.89,4141.0,308.7108,309.0267,308.7108,308.9181,4141.0
2023-12-28 13:40:00,312.76,312.94,312.7,312.7,2374.0,308.7898,308.9675,308.7305,308.7305,2374.0
2023-12-28 13:50:00,312.77,312.81,312.43,312.53,3109.0,308.7996,308.8391,308.464,308.5627,3109.0
2023-12-28 14:00:00,312.62,312.87,312.42,312.69,6561.0,308.6515,308.8984,308.4541,308.7207,6561.0
2023-12-28 14:10:00,312.65,312.9,312.64,312.79,4287.0,308.6812,308.928,308.6713,308.8194,4287.0
2023-12-28 14:20:00,312.81,312.93,312.69,312.79,4218.0,308.8391,308.9576,308.7207,308.8194,4218.0
2023-12-28 14:30:00,312.8,313.03,312.78,312.82,4150.0,308.8293,309.0563,308.8095,308.849,4150.0
2023-12-28 14:40:00,312.81,313.03,312.8,312.99,5773.0,308.8391,309.0563,308.8293,309.0168,5773.0
2023-12-28 14:50:00,312.96,312.96,312.65,312.89,3280.0,308.9872,308.9872,308.6812,308.9181,3280.0
2023-12-28 15:00:00,312.97,313.03,312.76,313.03,5943.0,308.9971,309.0563,308.7898,309.0563,5943.0
2023-12-28 15:10:00,313.02,313.02,312.6,312.91,8055.0,309.0465,309.0465,308.6318,308.9379,8055.0
2023-12-28 15:20:00,313.03,313.05,312.82,312.93,4370.0,309.0563,309.0761,308.849,308.9576,4370.0
2023-12-28 15:30:00,312.9,313.18,312.84,313.11,6959.0,308.928,309.2044,308.8687,309.1353,6959.0
2023-12-28 15:40:00,313.1,313.48,313.04,313.23,14977.0,309.1254,309.5006,309.0662,309.2538,14977.0
2023-12-28 15:50:00,313.19,313.43,312.53,313.09,90835.0,309.2143,309.4513,308.5627,309.1156,90835.0
2023-12-29 09:30:00,312.9,314.14,312.39,313.77,9554.0,308.928,310.1522,308.4245,309.7869,9554.0
2023-12-29 09:40:00,313.79,313.89,312.86,312.87,2551.0,309.8067,309.9054,308.8885,308.8984,2551.0
2023-12-29 09:50:00,312.76,313.45,312.42,313.17,4895.0,308.7898,309.471,308.4541,309.1946,4895.0
2023-12-29 10:00:00,313.41,313.83,313.38,313.4,4744.0,309.4315,309.8462,309.4019,309.4216,4744.0
2023-12-29 10:10:00,313.56,313.86,313.52,313.72,7577.0,309.5796,309.8758,309.5401,309.7376,7577.0
2023-12-29 10:20:00,313.79,314.13,313.51,313.75,12505.0,309.8067,310.1424,309.5302,309.7672,12505.0
2023-12-29 10:30:00,313.78,313.9,313.55,313.71,10472.0,309.7968,309.9153,309.5697,309.7277,10472.0
2023-12-29 10:40:00,313.63,313.64,312.85,313.31,7785.0,309.6487,309.6586,308.8786,309.3328,7785.0
2023-12-29 10:50:00,313.38,313.48,313.12,313.47,2788.0,309.4019,309.5006,309.1452,309.4908,2788.0
2023-12-29 11:00:00,313.36,313.65,313.16,313.31,3252.0,309.3821,309.6685,309.1847,309.3328,3252.0
2023-12-29 11:10:00,313.3,313.3,312.08,312.73,7545.0,309.3229,309.3229,308.1184,308.7601,7545.0
2023-12-29 11:20:00,312.84,312.9,312.47,312.67,4309.0,308.8687,308.928,308.5034,308.7009,4309.0
2023-12-29 11:30:00,312.44,312.55,312.28,312.53,3787.0,308.4738,308.5824,308.3159,308.5627,3787.0
2023-12-29 11:40:00,312.66,312.66,312.33,312.43,3426.0,308.691,308.691,308.3652,308.464,3426.0
2023-12-29 11:50:00,312.43,312.56,311.91,312.15,16597.0,308.464,308.5923,307.9506,308.1875,16597.0
2023-12-29 12:00:00,312.26,312.32,311.91,312.13,3338.0,308.2961,308.3553,307.9506,308.1678,3338.0
2023-12-29 12:10:00,312.04,312.13,311.59,311.83,8194.0,308.0789,308.1678,307.6346,307.8716,8194.0
2023-12-29 12:20:00,311.93,312.1,311.51,311.57,6481.0,307.9703,308.1381,307.5556,307.6149,6481.0
2023-12-29 12:30:00,311.61,311.97,311.6,311.84,3440.0,307.6544,308.0098,307.6445,307.8814,3440.0
2023-12-29 12:40:00,311.78,312.42,311.78,312.29,5199.0,307.8222,308.4541,307.8222,308.3257,5199.0
2023-12-29 12:50:00,312.22,312.56,312.22,312.56,1360.0,308.2566,308.5923,308.2566,308.5923,1360.0
2023-12-29 13:00:00,312.64,312.68,312.39,312.39,2550.0,308.6713,308.7108,308.4245,308.4245,2550.0
2023-12-29 13:10:00,312.46,312.53,311.87,311.87,4040.0,308.4936,308.5627,307.9111,307.9111,4040.0
2023-12-29 13:20:00,312.0,312.1,311.95,311.97,1079.0,308.0394,308.1381,307.99,308.0098,1079.0
2023-12-29 13:30:00,311.99,312.17,311.77,312.17,2533.0,308.0295,308.2073,307.8123,308.2073,2533.0
2023-12-29 13:40:00,312.08,312.42,312.02,312.42,3597.0,308.1184,308.4541,308.0592,308.4541,3597.0
2023-12-29 13:50:00,312.48,312.51,312.2,312.3,2131.0,308.5133,308.5429,308.2369,308.3356,2131.0
2023-12-29 14:00:00,312.12,312.44,312.11,312.28,3329.0,308.1579,308.4738,308.148,308.3159,3329.0
2023-12-29 14:10:00,312.29,312.3,312.08,312.27,1960.0,308.3257,308.3356,308.1184,308.306,1960.0
2023-12-29 14:20:00,312.25,312.44,311.99,312.04,1747.0,308.2862,308.4738,308.0295,308.0789,1747.0
2023-12-29 14:30:00,312.23,312.33,312.03,312.04,2470.0,308.2665,308.3652,308.069,308.0789,2470.0
2023-12-29 14:40:00,312.16,312.36,312.01,312.36,5623.0,308.1974,308.3948,308.0493,308.3948,5623.0
2023-12-29 14:50:00,312.35,312.39,312.21,312.26,3426.0,308.385,308.4245,308.2467,308.2961,3426.0
2023-12-29 15:00:00,312.19,312.68,312.11,312.46,13444.0,308.227,308.7108,308.148,308.4936,13444.0
2023-12-29 15:10:00,312.58,312.63,312.16,312.29,4108.0,308.612,308.6614,308.1974,308.3257,4108.0
2023-12-29 15:20:00,312.13,312.73,312.05,312.59,3148.0,308.1678,308.7601,308.0888,308.6219,3148.0
2023-12-29 15:30:00,312.57,312.57,312.34,312.39,4205.0,308.6022,308.6022,308.3751,308.4245,4205.0
2023-12-29 15:40:00,312.6,312.76,312.11,312.19,10855.0,308.6318,308.7898,308.148,308.227,10855.0
2023-12-29 15:50:00,311.94,312.4,311.65,311.93,47189.0,307.9802,308.4343,307.6939,307.9703,47189.0
2024-01-02 09:30:00,304.6,306.43,301.47,305.07,76275.0,300.7333,302.5401,297.6431,301.1974,76275.0
2024-01-02 09:40:00,304.86,306.15,302.9,302.93,52561.0,300.99,302.2637,299.0549,299.0845,52561.0
2024-01-02 09:50:00,302.75,304.83,302.53,304.61,34082.0,298.9068,300.9604,298.6896,300.7432,34082.0
2024-01-02 10:00:00,304.47,304.8,303.46,303.69,38744.0,300.605,300.9308,299.6078,299.8349,38744.0
2024-01-02 10:10:00,303.74,303.95,302.27,302.87,29926.0,299.8843,300.0916,298.4329,299.0253,29926.0
2024-01-02 10:20:00,302.77,303.0,301.41,301.6,24537.0,298.9266,299.1537,297.5838,297.7714,24537.0
2024-01-02 10:30:00,301.59,301.65,300.89,301.3,28831.0,297.7616,297.8208,297.0704,297.4752,28831.0
2024-01-02 10:40:00,301.29,302.17,301.25,301.25,27824.0,297.4654,298.3342,297.4259,297.4259,27824.0
2024-01-02 10:50:00,301.16,301.72,301.16,301.29,27658.0,297.337,297.8899,297.337,297.4654,27658.0
2024-01-02 11:00:00,301.3,302.69,301.29,302.69,21027.0,297.4752,298.8476,297.4654,298.8476,21027.0
2024-01-02 11:10:00,302.64,303.3,302.64,302.95,19512.0,298.7982,299.4499,298.7982,299.1043,19512.0
2024-01-02 11:20:00,302.95,303.47,302.79,303.41,13470.0,299.1043,299.6177,298.9463,299.5585,13470.0
2024-01-02 11:30:00,303.51,303.51,302.99,303.3,16972.0,299.6572,299.6572,299.1438,299.4499,16972.0
2024-01-02 11:40:00,303.34,304.5,303.26,304.3,10037.0,299.4893,300.6346,299.4104,300.4372,10037.0
2024-01-02 11:50:00,304.25,304.42,303.68,303.75,15866.0,300.3878,300.5556,299.825,299.8941,15866.0
2024-01-02 12:00:00,303.71,304.16,303.67,303.88,20173.0,299.8546,300.2989,299.8152,300.0225,20173.0
2024-01-02 12:10:00,303.89,304.2,303.29,303.37,17022.0,300.0324,300.3384,299.44,299.519,17022.0
2024-01-02 12:20:00,303.37,303.72,302.93,302.96,8705.0,299.519,299.8645,299.0845,299.1142,8705.0
2024-01-02 12:30:00,302.91,303.29,302.82,303.17,11233.0,299.0648,299.44,298.9759,299.3215,11233.0
2024-01-02 12:40:00,303.22,303.4,303.04,303.08,15057.0,299.3709,299.5486,299.1932,299.2326,15057.0
2024-01-02 12:50:00,302.98,302.98,302.37,302.55,15502.0,299.1339,299.1339,298.5317,298.7094,15502.0
2024-01-02 13:00:00,302.52,302.55,302.25,302.34,11496.0,298.6798,298.7094,298.4132,298.502,11496.0
2024-01-02 13:10:00,302.33,302.81,302.33,302.65,15873.0,298.4922,298.9661,298.4922,298.8081,15873.0
2024-01-02 13:20:00,302.64,302.91,302.53,302.69,10624.0,298.7982,299.0648,298.6896,298.8476,10624.0
2024-01-02 13:30:00,302.52,302.86,302.23,302.82,12605.0,298.6798,299.0154,298.3934,298.9759,12605.0
2024-01-02 13:40:00,302.86,303.09,302.79,302.94,19180.0,299.0154,299.2425,298.9463,299.0944,19180.0
2024-01-02 13:50:00,302.87,303.0,302.53,302.99,10587.0,299.0253,299.1537,298.6896,299.1438,10587.0
2024-01-02 14:00:00,302.86,303.34,302.74,303.34,14859.0,299.0154,299.4893,298.897,299.4893,14859.0
2024-01-02 14:10:00,303.34,303.84,303.0,303.33,14987.0,299.4893,299.983,299.1537,299.4795,14987.0
2024-01-02 14:20:00,303.3,303.45,303.13,303.33,8844.0,299.4499,299.5979,299.282,299.4795,8844.0
2024-01-02 14:30:00,303.19,303.3,302.81,302.82,12100.0,299.3412,299.4499,298.9661,298.9759,12100.0
2024-01-02 14:40:00,302.82,303.15,302.77,302.97,7279.0,298.9759,299.3018,298.9266,299.124,7279.0
2024-01-02 14:50:00,303.08,303.09,302.7,302.89,11051.0,299.2326,299.2425,298.8575,299.0451,11051.0
2024-01-02 15:00:00,302.8,302.86,302.39,302.62,16455.0,298.9562,299.0154,298.5514,298.7785,16455.0
2024-01-02 15:10:00,302.62,303.37,302.26,303.16,13423.0,298.7785,299.519,298.4231,299.3116,13423.0
2024-01-02 15:20:00,303.24,303.34,302.63,303.07,14259.0,299.3906,299.4893,298.7884,299.2228,14259.0
2024-01-02 15:30:00,303.1,303.6,303.02,303.1,31514.0,299.2524,299.746,299.1734,299.2524,31514.0
2024-01-02 15:40:00,303.13,303.96,303.05,303.67,41298.0,299.282,300.1015,299.203,299.8152,41298.0
2024-01-02 15:50:00,303.72,304.97,303.72,304.86,137494.0,299.8645,301.0987,299.8645,300.99,137494.0
2024-01-03 09:30:00,301.0,301.23,297.97,299.72,52100.0,297.179,297.4061,294.1875,295.9153,52100.0
2024-01-03 09:40:00,299.85,300.07,298.67,299.34,13510.0,296.0436,296.2609,294.8786,295.5401,13510.0
2024-01-03 09:50:00,299.36,299.75,297.55,297.6,19741.0,295.5599,295.9449,293.7728,293.8222,19741.0
2024-01-03 10:00:00,297.39,299.47,297.39,299.42,20573.0,293.6149,295.6685,293.6149,295.6191,20573.0
2024-01-03 10:10:00,299.17,299.17,298.21,298.5,19387.0,295.3723,295.3723,294.4245,294.7108,19387.0
2024-01-03 10:20:00,298.32,298.72,298.01,298.19,14781.0,294.5331,294.928,294.227,294.4047,14781.0
2024-01-03 10:30:00,298.25,298.25,296.52,296.78,16065.0,294.464,294.464,292.7559,293.0126,16065.0
2024-01-03 10:40:00,296.75,297.23,296.51,296.8,17614.0,292.983,293.4569,292.746,293.0324,17614.0
2024-01-03 10:50:00,296.74,297.74,296.18,297.47,16361.0,292.9731,293.9604,292.4202,293.6939,16361.0
2024-01-03 11:00:00,297.57,297.93,297.12,297.77,18773.0,293.7926,294.148,293.3483,293.9901,18773.0
2024-01-03 11:10:00,297.88,298.57,297.73,298.28,9458.0,294.0987,294.7799,293.9506,294.4936,9458.0
2024-01-03 11:20:00,298.4,298.4,297.97,298.3,37398.0,294.6121,294.6121,294.1875,294.5133,37398.0
2024-01-03 11:30:00,298.3,298.3,297.88,298.01,9954.0,294.5133,294.5133,294.0987,294.227,9954.0
2024-01-03 11:40:00,298.05,298.3,297.64,298.22,8226.0,294.2665,294.5133,293.8617,294.4343,8226.0
2024-01-03 11:50:00,298.29,298.68,297.97,297.97,8590.0,294.5034,294.8885,294.1875,294.1875,8590.0
2024-01-03 12:00:00,298.05,298.12,297.46,297.67,18861.0,294.2665,294.3356,293.684,293.8913,18861.0
2024-01-03 12:10:00,297.64,297.74,297.22,297.31,24922.0,293.8617,293.9604,293.447,293.5359,24922.0
2024-01-03 12:20:00,297.34,298.31,297.22,298.31,14351.0,293.5655,294.5232,293.447,294.5232,14351.0
2024-01-03 12:30:00,298.44,298.53,297.76,297.84,7767.0,294.6515,294.7404,293.9802,294.0592,7767.0
2024-01-03 12:40:00,297.83,298.08,297.77,298.01,10014.0,294.0493,294.2961,293.9901,294.227,10014.0
2024-01-03 12:50:00,298.02,298.02,297.55,297.9,16163.0,294.2369,294.2369,293.7728,294.1184,16163.0
2024-01-03 13:00:00,297.95,298.41,297.76,298.34,24391.0,294.1678,294.6219,293.9802,294.5528,24391.0
2024-01-03 13:10:00,298.38,298.49,298.05,298.21,10966.0,294.5923,294.7009,294.2665,294.4245,10966.0
2024-01-03 13:20:00,298.18,298.66,298.0,298.66,10118.0,294.3948,294.8688,294.2171,294.8688,10118.0
2024-01-03 13:30:00,298.67,298.67,297.81,297.98,16390.0,294.8786,294.8786,294.0295,294.1974,16390.0
2024-01-03 13:40:00,298.07,298.52,298.01,298.29,6523.0,294.2862,294.7305,294.227,294.5034,6523.0
2024-01-03 13:50:00,298.32,298.32,297.96,297.97,7424.0,294.5331,294.5331,294.1776,294.1875,7424.0
2024-01-03 14:00:00,297.92,298.4,297.11,297.18,14823.0,294.1381,294.6121,293.3384,293.4075,14823.0
2024-01-03 14:10:00,297.14,297.57,296.52,297.11,14792.0,293.368,293.7926,292.7559,293.3384,14792.0
2024-01-03 14:20:00,297.14,298.23,296.87,298.09,13360.0,293.368,294.4442,293.1015,294.306,13360.0
2024-01-03 14:30:00,298.1,298.25,297.45,297.75,11267.0,294.3159,294.464,293.6741,293.9703,11267.0
2024-01-03 14:40:00,297.75,298.21,297.46,297.56,8932.0,293.9703,294.4245,293.684,293.7827,8932.0
2024-01-03 14:50:00,297.46,297.6,297.3,297.43,9222.0,293.684,293.8222,293.526,293.6544,9222.0
2024-01-03 15:00:00,297.41,297.47,296.23,296.44,7938.0,293.6346,293.6939,292.4696,292.6769,7938.0
2024-01-03 15:10:00,296.45,296.93,296.29,296.82,13560.0,292.6868,293.1607,292.5288,293.0521,13560.0
2024-01-03 15:20:00,296.87,297.28,296.67,297.28,8700.0,293.1015,293.5063,292.904,293.5063,8700.0
2024-01-03 15:30:00,297.16,297.67,297.09,297.46,16203.0,293.3878,293.8913,293.3187,293.684,16203.0
2024-01-03 15:40:00,297.61,297.73,296.96,297.06,31524.0,293.8321,293.9506,293.1903,293.2891,31524.0
2024-01-03 15:50:00,296.98,297.1,296.21,296.78,199123.0,293.2101,293.3286,292.4499,293.0126,199123.0
2024-01-04 09:30:00,295.23,295.99,293.17,294.97,40811.0,291.4823,292.2326,289.4484,291.2256,40811.0
2024-01-04 09:40:00,294.83,295.84,294.51,295.02,24437.0,291.0874,292.0846,290.7714,291.275,24437.0
2024-01-04 09:50:00,295.24,295.48,294.88,295.14,23995.0,291.4922,291.7291,291.1367,291.3934,23995.0
2024-01-04 10:00:00,295.07,297.0,294.95,297.0,28172.0,291.3243,293.2298,291.2058,293.2298,28172.0
2024-01-04 10:10:00,297.0,297.45,296.59,297.18,29188.0,293.2298,293.6741,292.825,293.4075,29188.0
2024-01-04 10:20:00,297.15,297.47,297.07,297.33,5585.0,293.3779,293.6939,293.2989,293.5556,5585.0
2024-01-04 10:30:00,297.38,297.39,296.66,296.97,9308.0,293.605,293.6149,292.8941,293.2002,9308.0
2024-01-04 10:40:00,296.99,297.7,296.89,297.6,9114.0,293.22,293.9209,293.1212,293.8222,9114.0
2024-01-04 10:50:00,297.6,297.6,296.85,296.92,11238.0,293.8222,293.8222,293.0817,293.1508,11238.0
2024-01-04 11:00:00,296.71,297.36,296.71,297.11,7418.0,292.9435,293.5853,292.9435,293.3384,7418.0
2024-01-04 11:10:00,297.12,297.95,297.12,297.14,16118.0,293.3483,294.1678,293.3483,293.368,16118.0
2024-01-04 11:20:00,297.12,297.59,296.98,296.98,13921.0,293.3483,293.8123,293.2101,293.2101,13921.0
2024-01-04 11:30:00,297.17,297.39,296.76,297.06,7292.0,293.3977,293.6149,292.9929,293.2891,7292.0
2024-01-04 11:40:00,296.95,297.03,296.42,296.5,13255.0,293.1805,293.2594,292.6572,292.7362,13255.0
2024-01-04 11:50:00,296.41,296.9,296.19,296.73,13297.0,292.6473,293.1311,292.4301,292.9633,13297.0
2024-01-04 12:00:00,296.73,296.81,296.12,296.19,19083.0,292.9633,293.0422,292.361,292.4301,19083.0
2024-01-04 12:10:00,296.17,296.67,296.16,296.35,22435.0,292.4104,292.904,292.4005,292.5881,22435.0
2024-01-04 12:20:00,296.51,296.73,296.35,296.52,12323.0,292.746,292.9633,292.5881,292.7559,12323.0
2024-01-04 12:30:00,296.59,296.59,296.28,296.51,9829.0,292.825,292.825,292.519,292.746,9829.0
2024-01-04 12:40:00,296.47,296.58,296.08,296.43,10081.0,292.7066,292.8152,292.3215,292.6671,10081.0
2024-01-04 12:50:00,296.53,296.81,296.39,296.66,8701.0,292.7658,293.0422,292.6276,292.8941,8701.0
2024-01-04 13:00:00,296.59,296.89,296.59,296.62,20392.0,292.825,293.1212,292.825,292.8546,20392.0
2024-01-04 13:10:00,296.65,296.7,296.08,296.18,21701.0,292.8843,292.9336,292.3215,292.4202,21701.0
2024-01-04 13:20:00,296.18,296.61,296.17,296.43,6429.0,292.4202,292.8448,292.4104,292.6671,6429.0
2024-01-04 13:30:00,296.51,296.76,296.36,296.43,6406.0,292.746,292.9929,292.5979,292.6671,6406.0
2024-01-04 13:40:00,296.44,296.69,296.43,296.66,8108.0,292.6769,292.9238,292.6671,292.8941,8108.0
2024-01-04 13:50:00,296.74,296.83,295.94,296.0,17580.0,292.9731,293.062,292.1833,292.2425,17580.0
2024-01-04 14:00:00,295.93,296.18,295.69,295.9,12705.0,292.1734,292.4202,291.9365,292.1438,12705.0
2024-01-04 14:10:00,295.95,296.37,295.81,296.21,15240.0,292.1932,292.6078,292.0549,292.4499,15240.0
2024-01-04 14:20:00,296.19,296.56,296.17,296.44,9231.0,292.4301,292.7954,292.4104,292.6769,9231.0
2024-01-04 14:30:00,296.4,296.4,295.89,295.9,9488.0,292.6374,292.6374,292.1339,292.1438,9488.0
2024-01-04 14:40:00,295.89,296.2,295.68,296.2,10445.0,292.1339,292.44,291.9266,292.44,10445.0
2024-01-04 14:50:00,296.35,296.68,296.35,296.55,13306.0,292.5881,292.9139,292.5881,292.7855,13306.0
2024-01-04 15:00:00,296.55,296.57,296.19,296.34,15169.0,292.7855,292.8053,292.4301,292.5782,15169.0
2024-01-04 15:10:00,296.34,296.41,295.75,295.96,21420.0,292.5782,292.6473,291.9957,292.203,21420.0
2024-01-04 15:20:00,295.91,295.99,295.6,295.99,19815.0,292.1537,292.2326,291.8476,292.2326,19815.0
2024-01-04 15:30:00,295.83,296.65,295.79,296.41,25855.0,292.0747,292.8843,292.0352,292.6473,25855.0
2024-01-04 15:40:00,296.44,296.47,295.6,295.71,45958.0,292.6769,292.7066,291.8476,291.9562,45958.0
2024-01-04 15:50:00,295.71,295.94,295.28,295.77,138152.0,291.9562,292.1833,291.5317,292.0154,138152.0
2024-01-05 09:30:00,294.96,298.0,294.96,297.9,15037.0,291.2157,294.2171,291.2157,294.1184,15037.0
2024-01-05 09:40:00,297.0,297.55,296.72,297.12,4429.0,293.2298,293.7728,292.9534,293.3483,4429.0
2024-01-05 09:50:00,297.1,297.32,296.37,296.7,5060.0,293.3286,293.5458,292.6078,292.9336,5060.0
2024-01-05 10:00:00,296.49,299.27,296.47,298.36,22897.0,292.7263,295.471,292.7066,294.5726,22897.0
2024-01-05 10:10:00,298.59,298.9,297.57,297.72,23015.0,294.7996,295.1057,293.7926,293.9407,23015.0
2024-01-05 10:20:00,297.61,298.25,297.61,297.81,5888.0,293.8321,294.464,293.8321,294.0295,5888.0
2024-01-05 10:30:00,297.79,298.16,297.65,297.76,5319.0,294.0098,294.3751,293.8716,293.9802,5319.0
2024-01-05 10:40:00,297.56,298.53,297.55,298.16,10992.0,293.7827,294.7404,293.7728,294.3751,10992.0
2024-01-05 10:50:00,298.14,298.62,297.91,298.56,10933.0,294.3554,294.8293,294.1283,294.77,10933.0
2024-01-05 11:00:00,298.5,298.7,298.0,298.23,19516.0,294.7108,294.9082,294.2171,294.4442,19516.0
2024-01-05 11:10:00,298.23,298.79,297.64,297.92,13137.0,294.4442,294.9971,293.8617,294.1381,13137.0
2024-01-05 11:20:00,297.69,298.06,297.6,297.92,7222.0,293.9111,294.2764,293.8222,294.1381,7222.0
2024-01-05 11:30:00,297.87,297.92,297.42,297.9,4088.0,294.0888,294.1381,293.6445,294.1184,4088.0
2024-01-05 11:40:00,297.7,297.87,297.47,297.55,14021.0,293.9209,294.0888,293.6939,293.7728,14021.0
2024-01-05 11:50:00,297.67,297.82,297.26,297.57,7115.0,293.8913,294.0394,293.4865,293.7926,7115.0
2024-01-05 12:00:00,297.54,297.6,296.66,296.66,5414.0,293.763,293.8222,292.8941,292.8941,5414.0
2024-01-05 12:10:00,296.63,297.12,296.46,296.67,3173.0,292.8645,293.3483,292.6967,292.904,3173.0
2024-01-05 12:20:00,296.64,296.74,296.31,296.51,9476.0,292.8744,292.9731,292.5486,292.746,9476.0
2024-01-05 12:30:00,296.49,296.76,296.37,296.61,3742.0,292.7263,292.9929,292.6078,292.8448,3742.0
2024-01-05 12:40:00,296.6,296.68,296.28,296.38,4472.0,292.8349,292.9139,292.519,292.6177,4472.0
2024-01-05 12:50:00,296.45,296.6,296.02,296.09,12644.0,292.6868,292.8349,292.2623,292.3314,12644.0
2024-01-05 13:00:00,296.01,296.14,295.67,295.98,2655.0,292.2524,292.3807,291.9167,292.2228,2655.0
2024-01-05 13:10:00,296.1,296.2,295.91,295.91,2788.0,292.3412,292.44,292.1537,292.1537,2788.0
2024-01-05 13:20:00,296.1,296.49,295.96,296.39,10099.0,292.3412,292.7263,292.203,292.6276,10099.0
2024-01-05 13:30:00,296.95,297.39,296.51,297.39,1814.0,293.1805,293.6149,292.746,293.6149,1814.0
2024-01-05 13:40:00,297.31,297.36,296.95,297.01,3626.0,293.5359,293.5853,293.1805,293.2397,3626.0
2024-01-05 13:50:00,296.97,297.13,296.75,296.75,6925.0,293.2002,293.3582,292.983,292.983,6925.0
2024-01-05 14:00:00,296.85,297.11,296.6,297.05,9184.0,293.0817,293.3384,292.8349,293.2792,9184.0
2024-01-05 14:10:00,297.15,297.28,296.45,296.5,14844.0,293.3779,293.5063,292.6868,292.7362,14844.0
2024-01-05 14:20:00,296.5,296.97,296.42,296.65,10871.0,292.7362,293.2002,292.6572,292.8843,10871.0
2024-01-05 14:30:00,296.71,296.88,296.55,296.55,2797.0,292.9435,293.1113,292.7855,292.7855,2797.0
2024-01-05 14:40:00,296.5,296.55,296.24,296.31,4592.0,292.7362,292.7855,292.4795,292.5486,4592.0
2024-01-05 14:50:00,296.22,296.24,295.63,295.78,10374.0,292.4597,292.4795,291.8772,292.0253,10374.0
2024-01-05 15:00:00,295.75,296.22,295.7,295.7,9168.0,291.9957,292.4597,291.9463,291.9463,9168.0
2024-01-05 15:10:00,295.78,295.97,295.41,295.7,14544.0,292.0253,292.2129,291.66,291.9463,14544.0
2024-01-05 15:20:00,295.74,295.81,295.3,295.8,9622.0,291.9858,292.0549,291.5514,292.0451,9622.0
2024-01-05 15:30:00,295.75,295.88,295.51,295.8,20209.0,291.9957,292.124,291.7587,292.0451,20209.0
2024-01-05 15:40:00,295.85,296.55,295.77,296.42,25193.0,292.0944,292.7855,292.0154,292.6572,25193.0
2024-01-05 15:50:00,296.31,296.74,296.01,296.68,89388.0,292.5486,292.9731,292.2524,292.9139,89388.0
2024-01-08 09:30:00,296.88,297.16,295.81,296.2,15510.0,293.1113,293.3878,292.0549,292.44,15510.0
2024-01-08 09:40:00,296.23,296.23,294.57,295.79,3762.0,292.4696,292.4696,290.8307,292.0352,3762.0
2024-01-08 09:50:00,295.68,296.4,295.45,296.23,5049.0,291.9266,292.6374,291.6995,292.4696,5049.0
2024-01-08 10:00:00,296.44,297.19,295.86,296.52,9101.0,292.6769,293.4174,292.1043,292.7559,9101.0
2024-01-08 10:10:00,296.6,297.35,296.52,297.35,9627.0,292.8349,293.5754,292.7559,293.5754,9627.0
2024-01-08 10:20:00,297.24,297.28,296.53,296.62,4684.0,293.4668,293.5063,292.7658,292.8546,4684.0
2024-01-08 10:30:00,296.81,297.07,296.79,296.95,1509.0,293.0422,293.2989,293.0225,293.1805,1509.0
2024-01-08 10:40:00,296.9,296.9,296.16,296.29,4921.0,293.1311,293.1311,292.4005,292.5288,4921.0
2024-01-08 10:50:00,296.44,296.44,296.14,296.16,4893.0,292.6769,292.6769,292.3807,292.4005,4893.0
2024-01-08 11:00:00,296.24,297.11,295.94,296.98,13443.0,292.4795,293.3384,292.1833,293.2101,13443.0
2024-01-08 11:10:00,297.0,297.05,296.21,296.41,11639.0,293.2298,293.2792,292.4499,292.6473,11639.0
2024-01-08 11:20:00,296.63,296.63,295.83,295.93,4675.0,292.8645,292.8645,292.0747,292.1734,4675.0
2024-01-08 11:30:00,295.85,296.12,295.85,296.12,3364.0,292.0944,292.361,292.0944,292.361,3364.0
2024-01-08 11:40:00,296.04,296.44,295.99,296.4,3441.0,292.282,292.6769,292.2326,292.6374,3441.0
2024-01-08 11:50:00,296.39,296.85,296.27,296.68,6085.0,292.6276,293.0817,292.5091,292.9139,6085.0
2024-01-08 12:00:00,296.96,297.23,296.5,296.5,3817.0,293.1903,293.4569,292.7362,292.7362,3817.0
2024-01-08 12:10:00,296.46,296.68,296.46,296.62,2951.0,292.6967,292.9139,292.6967,292.8546,2951.0
2024-01-08 12:20:00,296.51,296.51,296.21,296.22,2324.0,292.746,292.746,292.4499,292.4597,2324.0
2024-01-08 12:30:00,296.25,296.58,296.05,296.48,3843.0,292.4893,292.8152,292.2919,292.7164,3843.0
2024-01-08 12:40:00,296.5,296.9,296.36,296.76,4180.0,292.7362,293.1311,292.5979,292.9929,4180.0
2024-01-08 12:50:00,296.76,296.97,296.7,296.96,3573.0,292.9929,293.2002,292.9336,293.1903,3573.0
2024-01-08 13:00:00,296.9,297.52,296.9,297.39,12677.0,293.1311,293.7432,293.1311,293.6149,12677.0
2024-01-08 13:10:00,297.33,297.7,297.15,297.46,10168.0,293.5556,293.9209,293.3779,293.684,10168.0
2024-01-08 13:20:00,297.46,297.59,297.37,297.37,5315.0,293.684,293.8123,293.5951,293.5951,5315.0
2024-01-08 13:30:00,297.36,297.48,297.15,297.36,6943.0,293.5853,293.7037,293.3779,293.5853,6943.0
2024-01-08 13:40:00,297.43,297.89,297.42,297.81,8254.0,293.6544,294.1085,293.6445,294.0295,8254.0
2024-01-08 13:50:00,297.71,298.11,297.61,298.08,4712.0,293.9308,294.3257,293.8321,294.2961,4712.0
2024-01-08 14:00:00,298.11,298.28,297.93,298.25,9028.0,294.3257,294.4936,294.148,294.464,9028.0
2024-01-08 14:10:00,298.4,298.74,298.4,298.69,9128.0,294.6121,294.9477,294.6121,294.8984,9128.0
2024-01-08 14:20:00,298.64,299.21,298.61,298.97,7691.0,294.849,295.4118,294.8194,295.1748,7691.0
2024-01-08 14:30:00,299.21,299.37,298.97,299.05,6288.0,295.4118,295.5697,295.1748,295.2538,6288.0
2024-01-08 14:40:00,299.05,299.27,298.92,299.18,11824.0,295.2538,295.471,295.1255,295.3822,11824.0
2024-01-08 14:50:00,299.24,299.65,299.13,299.48,13980.0,295.4414,295.8462,295.3328,295.6783,13980.0
2024-01-08 15:00:00,299.5,299.55,299.31,299.44,6443.0,295.6981,295.7475,295.5105,295.6389,6443.0
2024-01-08 15:10:00,299.41,299.59,299.01,299.44,9882.0,295.6092,295.7869,295.2143,295.6389,9882.0
2024-01-08 15:20:00,299.63,299.65,299.19,299.22,21474.0,295.8264,295.8462,295.392,295.4216,21474.0
2024-01-08 15:30:00,299.21,299.74,299.16,299.74,12743.0,295.4118,295.935,295.3624,295.935,12743.0
2024-01-08 15:40:00,299.69,299.89,299.57,299.65,23337.0,295.8857,296.0831,295.7672,295.8462,23337.0
2024-01-08 15:50:00,299.81,300.35,299.36,299.57,125078.0,296.0042,296.5373,295.5599,295.7672,125078.0
2024-01-09 09:30:00,297.47,298.72,295.08,297.2,27250.0,293.6939,294.928,291.3342,293.4273,27250.0
2024-01-09 09:40:00,297.24,297.3,295.58,296.57,12651.0,293.4668,293.526,291.8279,292.8053,12651.0
2024-01-09 09:50:00,296.5,296.89,296.06,296.65,13583.0,292.7362,293.1212,292.3018,292.8843,13583.0
2024-01-09 10:00:00,296.65,297.57,296.41,297.57,11463.0,292.8843,293.7926,292.6473,293.7926,11463.0
2024-01-09 10:10:00,297.38,297.76,296.99,297.61,13106.0,293.605,293.9802,293.22,293.8321,13106.0
2024-01-09 10:20:00,297.61,297.72,297.15,297.39,6640.0,293.8321,293.9407,293.3779,293.6149,6640.0
2024-01-09 10:30:00,297.36,297.76,297.29,297.67,8243.0,293.5853,293.9802,293.5161,293.8913,8243.0
2024-01-09 10:40:00,297.64,297.83,297.48,297.49,8399.0,293.8617,294.0493,293.7037,293.7136,8399.0
2024-01-09 10:50:00,297.6,297.71,297.34,297.46,8648.0,293.8222,293.9308,293.5655,293.684,8648.0
2024-01-09 11:00:00,297.35,297.61,296.88,296.88,7855.0,293.5754,293.8321,293.1113,293.1113,7855.0
2024-01-09 11:10:00,297.03,297.22,296.7,297.06,10752.0,293.2594,293.447,292.9336,293.2891,10752.0
2024-01-09 11:20:00,296.99,297.51,296.91,297.34,48119.0,293.22,293.7334,293.141,293.5655,48119.0
2024-01-09 11:30:00,297.3,297.62,297.21,297.31,12441.0,293.526,293.842,293.4372,293.5359,12441.0
2024-01-09 11:40:00,297.35,297.75,297.19,297.4,113737.0,293.5754,293.9703,293.4174,293.6247,113737.0
2024-01-09 11:50:00,297.46,298.07,297.45,297.89,18499.0,293.684,294.2862,293.6741,294.1085,18499.0
2024-01-09 12:00:00,297.98,298.36,297.67,298.17,10927.0,294.1974,294.5726,293.8913,294.385,10927.0
2024-01-09 12:10:00,298.1,298.34,297.78,297.89,22990.0,294.3159,294.5528,293.9999,294.1085,22990.0
2024-01-09 12:20:00,297.78,298.51,297.67,298.38,19144.0,293.9999,294.7207,293.8913,294.5923,19144.0
2024-01-09 12:30:00,298.28,298.47,298.0,298.19,9092.0,294.4936,294.6812,294.2171,294.4047,9092.0
2024-01-09 12:40:00,298.16,298.36,297.86,297.86,14024.0,294.3751,294.5726,294.0789,294.0789,14024.0
2024-01-09 12:50:00,297.86,298.09,297.82,297.91,14551.0,294.0789,294.306,294.0394,294.1283,14551.0
2024-01-09 13:00:00,297.97,298.42,297.84,297.93,17003.0,294.1875,294.6318,294.0592,294.148,17003.0
2024-01-09 13:10:00,297.91,298.01,297.43,297.55,31133.0,294.1283,294.227,293.6544,293.7728,31133.0
2024-01-09 13:20:00,297.67,297.67,297.0,297.27,36060.0,293.8913,293.8913,293.2298,293.4964,36060.0
2024-01-09 13:30:00,297.16,297.21,296.54,297.21,10628.0,293.3878,293.4372,292.7757,293.4372,10628.0
2024-01-09 13:40:00,297.19,297.98,297.07,297.74,6997.0,293.4174,294.1974,293.2989,293.9604,6997.0
2024-01-09 13:50:00,297.75,298.39,297.75,298.06,7934.0,293.9703,294.6022,293.9703,294.2764,7934.0
2024-01-09 14:00:00,298.17,298.26,297.96,298.12,6525.0,294.385,294.4738,294.1776,294.3356,6525.0
2024-01-09 14:10:00,298.09,298.32,297.74,298.04,7419.0,294.306,294.5331,293.9604,294.2566,7419.0
2024-01-09 14:20:00,298.1,298.21,297.67,297.76,13329.0,294.3159,294.4245,293.8913,293.9802,13329.0
2024-01-09 14:30:00,297.78,297.85,297.48,297.49,9515.0,293.9999,294.069,293.7037,293.7136,9515.0
2024-01-09 14:40:00,297.51,297.55,297.16,297.37,14041.0,293.7334,293.7728,293.3878,293.5951,14041.0
2024-01-09 14:50:00,297.42,297.48,297.08,297.44,15614.0,293.6445,293.7037,293.3088,293.6642,15614.0
2024-01-09 15:00:00,297.44,297.57,296.66,296.97,18465.0,293.6642,293.7926,292.8941,293.2002,18465.0
2024-01-09 15:10:00,296.96,297.27,296.95,297.18,17039.0,293.1903,293.4964,293.1805,293.4075,17039.0
2024-01-09 15:20:00,297.25,297.5,296.89,296.92,20716.0,293.4767,293.7235,293.1212,293.1508,20716.0
2024-01-09 15:30:00,296.95,297.12,296.89,297.04,13896.0,293.1805,293.3483,293.1212,293.2693,13896.0
2024-01-09 15:40:00,297.04,297.11,296.81,296.85,22104.0,293.2693,293.3384,293.0422,293.0817,22104.0
2024-01-09 15:50:00,296.89,297.67,296.79,297.47,224753.0,293.1212,293.8913,293.0225,293.6939,224753.0
2024-01-10 09:30:00,297.47,298.34,296.49,297.51,40302.0,293.6939,294.5528,292.7263,293.7334,40302.0
2024-01-10 09:40:00,297.63,298.29,296.96,297.69,28756.0,293.8518,294.5034,293.1903,293.9111,28756.0
2024-01-10 09:50:00,297.74,297.92,296.64,297.27,20902.0,293.9604,294.1381,292.8744,293.4964,20902.0
2024-01-10 10:00:00,297.08,297.32,296.83,297.31,25220.0,293.3088,293.5458,293.062,293.5359,25220.0
2024-01-10 10:10:00,297.31,297.66,296.97,297.0,16410.0,293.5359,293.8814,293.2002,293.2298,16410.0
2024-01-10 10:20:00,297.04,297.54,296.94,297.33,14399.0,293.2693,293.763,293.1706,293.5556,14399.0
2024-01-10 10:30:00,297.33,297.76,297.2,297.75,29031.0,293.5556,293.9802,293.4273,293.9703,29031.0
2024-01-10 10:40:00,297.66,298.01,297.63,297.94,11405.0,293.8814,294.227,293.8518,294.1579,11405.0
2024-01-10 10:50:00,297.94,298.24,297.88,298.09,15797.0,294.1579,294.4541,294.0987,294.306,15797.0
2024-01-10 11:00:00,298.03,298.1,297.68,297.79,19885.0,294.2467,294.3159,293.9012,294.0098,19885.0
2024-01-10 11:10:00,297.75,297.83,296.99,297.03,17700.0,293.9703,294.0493,293.22,293.2594,17700.0
2024-01-10 11:20:00,297.03,297.39,297.0,297.1,9253.0,293.2594,293.6149,293.2298,293.3286,9253.0
2024-01-10 11:30:00,297.06,297.35,296.92,297.27,13542.0,293.2891,293.5754,293.1508,293.4964,13542.0
2024-01-10 11:40:00,297.24,297.33,296.84,297.04,37701.0,293.4668,293.5556,293.0719,293.2693,37701.0
2024-01-10 11:50:00,296.89,297.24,296.74,297.24,4943.0,293.1212,293.4668,292.9731,293.4668,4943.0
2024-01-10 12:00:00,297.18,297.2,296.88,297.14,9720.0,293.4075,293.4273,293.1113,293.368,9720.0
2024-01-10 12:10:00,297.08,297.13,296.84,296.96,7509.0,293.3088,293.3582,293.0719,293.1903,7509.0
2024-01-10 12:20:00,296.96,297.04,296.76,297.03,7738.0,293.1903,293.2693,292.9929,293.2594,7738.0
2024-01-10 12:30:00,296.96,297.28,296.9,297.28,10281.0,293.1903,293.5063,293.1311,293.5063,10281.0
2024-01-10 12:40:00,297.37,297.44,297.16,297.28,9341.0,293.5951,293.6642,293.3878,293.5063,9341.0
2024-01-10 12:50:00,297.3,297.45,297.24,297.29,16614.0,293.526,293.6741,293.4668,293.5161,16614.0
2024-01-10 13:00:00,297.25,297.76,296.94,297.5,78356.0,293.4767,293.9802,293.1706,293.7235,78356.0
2024-01-10 13:10:00,297.53,297.55,297.1,297.29,10726.0,293.7531,293.7728,293.3286,293.5161,10726.0
2024-01-10 13:20:00,297.28,297.6,297.23,297.36,5919.0,293.5063,293.8222,293.4569,293.5853,5919.0
2024-01-10 13:30:00,297.4,297.42,297.13,297.38,11038.0,293.6247,293.6445,293.3582,293.605,11038.0
2024-01-10 13:40:00,297.39,297.44,297.06,297.25,19655.0,293.6149,293.6642,293.2891,293.4767,19655.0
2024-01-10 13:50:00,297.12,297.68,297.04,297.64,32613.0,293.3483,293.9012,293.2693,293.8617,32613.0
2024-01-10 14:00:00,297.6,297.64,297.36,297.41,17546.0,293.8222,293.8617,293.5853,293.6346,17546.0
2024-01-10 14:10:00,297.45,298.1,297.42,297.98,26802.0,293.6741,294.3159,293.6445,294.1974,26802.0
2024-01-10 14:20:00,297.94,298.09,297.83,297.95,8359.0,294.1579,294.306,294.0493,294.1678,8359.0
2024-01-10 14:30:00,297.91,297.91,297.44,297.54,14084.0,294.1283,294.1283,293.6642,293.763,14084.0
2024-01-10 14:40:00,297.57,297.9,297.53,297.84,22931.0,293.7926,294.1184,293.7531,294.0592,22931.0
2024-01-10 14:50:00,297.84,298.3,297.72,298.06,23772.0,294.0592,294.5133,293.9407,294.2764,23772.0
2024-01-10 15:00:00,298.09,298.81,297.89,298.66,47828.0,294.306,295.0168,294.1085,294.8688,47828.0
2024-01-10 15:10:00,298.62,298.62,297.88,298.03,46420.0,294.8293,294.8293,294.0987,294.2467,46420.0
2024-01-10 15:20:00,298.04,298.13,297.58,297.72,49175.0,294.2566,294.3455,293.8025,293.9407,49175.0
2024-01-10 15:30:00,297.74,298.11,297.64,298.02,53671.0,293.9604,294.3257,293.8617,294.2369,53671.0
2024-01-10 15:40:00,298.06,298.09,297.56,297.66,34724.0,294.2764,294.306,293.7827,293.8814,34724.0
2024-01-10 15:50:00,297.62,298.5,297.43,298.11,198582.0,293.842,294.7108,293.6544,294.3257,198582.0
2024-01-11 09:30:00,299.0,299.35,297.14,298.18,24481.0,295.2044,295.55,293.368,294.3948,24481.0
2024-01-11 09:40:00,298.19,298.5,297.52,298.03,20566.0,294.4047,294.7108,293.7432,294.2467,20566.0
2024-01-11 09:50:00,298.1,298.13,297.66,297.82,10327.0,294.3159,294.3455,293.8814,294.0394,10327.0
2024-01-11 10:00:00,297.84,298.21,297.6,297.68,30970.0,294.0592,294.4245,293.8222,293.9012,30970.0
2024-01-11 10:10:00,297.63,298.22,297.28,298.08,9063.0,293.8518,294.4343,293.5063,294.2961,9063.0
2024-01-11 10:20:00,298.35,298.63,297.7,297.81,31140.0,294.5627,294.8391,293.9209,294.0295,31140.0
2024-01-11 10:30:00,297.74,297.87,297.08,297.12,8001.0,293.9604,294.0888,293.3088,293.3483,8001.0
2024-01-11 10:40:00,297.04,297.32,296.66,296.79,3823.0,293.2693,293.5458,292.8941,293.0225,3823.0
2024-01-11 10:50:00,296.71,296.99,296.32,296.97,5591.0,292.9435,293.22,292.5585,293.2002,5591.0
2024-01-11 11:00:00,296.98,297.32,296.71,297.18,5550.0,293.2101,293.5458,292.9435,293.4075,5550.0
2024-01-11 11:10:00,297.25,297.47,296.94,297.28,35073.0,293.4767,293.6939,293.1706,293.5063,35073.0
2024-01-11 11:20:00,297.24,297.55,297.02,297.18,3741.0,293.4668,293.7728,293.2496,293.4075,3741.0
2024-01-11 11:30:00,297.2,297.26,296.86,297.12,3925.0,293.4273,293.4865,293.0916,293.3483,3925.0
2024-01-11 11:40:00,297.12,297.68,296.92,297.62,32670.0,293.3483,293.9012,293.1508,293.842,32670.0
2024-01-11 11:50:00,297.65,297.71,296.98,296.98,2803.0,293.8716,293.9308,293.2101,293.2101,2803.0
2024-01-11 12:00:00,297.03,297.22,296.92,297.22,6079.0,293.2594,293.447,293.1508,293.447,6079.0
2024-01-11 12:10:00,297.3,297.56,297.18,297.19,6929.0,293.526,293.7827,293.4075,293.4174,6929.0
2024-01-11 12:20:00,297.09,297.44,297.04,297.18,3370.0,293.3187,293.6642,293.2693,293.4075,3370.0
2024-01-11 12:30:00,297.11,297.4,297.03,297.25,4166.0,293.3384,293.6247,293.2594,293.4767,4166.0
2024-01-11 12:40:00,297.21,297.63,297.2,297.45,6306.0,293.4372,293.8518,293.4273,293.6741,6306.0
2024-01-11 12:50:00,297.51,297.58,297.06,297.38,16703.0,293.7334,293.8025,293.2891,293.605,16703.0
2024-01-11 13:00:00,297.43,297.54,297.11,297.34,12173.0,293.6544,293.763,293.3384,293.5655,12173.0
2024-01-11 13:10:00,297.54,297.83,297.41,297.58,8427.0,293.763,294.0493,293.6346,293.8025,8427.0
2024-01-11 13:20:00,297.61,297.85,297.58,297.64,2277.0,293.8321,294.069,293.8025,293.8617,2277.0
2024-01-11 13:30:00,297.56,297.68,297.45,297.65,3509.0,293.7827,293.9012,293.6741,293.8716,3509.0
2024-01-11 13:40:00,297.68,297.8,297.57,297.68,7136.0,293.9012,294.0197,293.7926,293.9012,7136.0
2024-01-11 13:50:00,297.67,298.1,297.54,298.03,13097.0,293.8913,294.3159,293.763,294.2467,13097.0
2024-01-11 14:00:00,298.07,298.22,297.47,297.47,17741.0,294.2862,294.4343,293.6939,293.6939,17741.0
2024-01-11 14:10:00,297.55,297.96,297.42,297.47,21826.0,293.7728,294.1776,293.6445,293.6939,21826.0
2024-01-11 14:20:00,297.47,297.83,297.46,297.74,21754.0,293.6939,294.0493,293.684,293.9604,21754.0
2024-01-11 14:30:00,297.75,297.9,297.55,297.81,30418.0,293.9703,294.1184,293.7728,294.0295,30418.0
2024-01-11 14:40:00,297.82,298.04,297.55,297.63,20439.0,294.0394,294.2566,293.7728,293.8518,20439.0
2024-01-11 14:50:00,297.66,298.08,297.62,297.91,16783.0,293.8814,294.2961,293.842,294.1283,16783.0
2024-01-11 15:00:00,297.97,298.3,297.57,297.57,14894.0,294.1875,294.5133,293.7926,293.7926,14894.0
2024-01-11 15:10:00,297.58,297.77,297.21,297.35,13372.0,293.8025,293.9901,293.4372,293.5754,13372.0
2024-01-11 15:20:00,297.65,297.83,297.52,297.67,41592.0,293.8716,294.0493,293.7432,293.8913,41592.0
2024-01-11 15:30:00,297.67,297.76,297.51,297.55,23049.0,293.8913,293.9802,293.7334,293.7728,23049.0
2024-01-11 15:40:00,297.6,297.74,297.38,297.53,29175.0,293.8222,293.9604,293.605,293.7531,29175.0
2024-01-11 15:50:00,297.47,297.88,297.22,297.36,130992.0,293.6939,294.0987,293.447,293.5853,130992.0
2024-01-12 09:30:00,298.87,298.87,296.39,298.32,25589.0,295.0761,295.0761,292.6276,294.5331,25589.0
2024-01-12 09:40:00,298.37,299.35,298.3,298.43,38297.0,294.5824,295.55,294.5133,294.6417,38297.0
2024-01-12 09:50:00,298.27,298.49,297.84,297.84,6289.0,294.4837,294.7009,294.0592,294.0592,6289.0
2024-01-12 10:00:00,298.06,298.57,297.37,298.48,14748.0,294.2764,294.7799,293.5951,294.691,14748.0
2024-01-12 10:10:00,298.54,298.57,297.76,297.79,19663.0,294.7503,294.7799,293.9802,294.0098,19663.0
2024-01-12 10:20:00,297.94,298.52,297.68,298.19,7742.0,294.1579,294.7305,293.9012,294.4047,7742.0
2024-01-12 10:30:00,298.22,298.54,297.93,297.96,12285.0,294.4343,294.7503,294.148,294.1776,12285.0
2024-01-12 10:40:00,297.98,298.74,297.93,298.26,13491.0,294.1974,294.9477,294.148,294.4738,13491.0
2024-01-12 10:50:00,298.14,298.58,297.9,298.54,4802.0,294.3554,294.7898,294.1184,294.7503,4802.0
2024-01-12 11:00:00,298.43,299.23,298.08,299.23,9021.0,294.6417,295.4315,294.2961,295.4315,9021.0
2024-01-12 11:10:00,299.24,299.32,298.88,299.29,8980.0,295.4414,295.5204,295.086,295.4908,8980.0
2024-01-12 11:20:00,299.12,299.73,299.12,299.53,9891.0,295.3229,295.9252,295.3229,295.7277,9891.0
2024-01-12 11:30:00,299.79,299.96,299.09,299.38,10596.0,295.9844,296.1523,295.2933,295.5796,10596.0
2024-01-12 11:40:00,299.33,299.43,299.06,299.23,11013.0,295.5302,295.629,295.2637,295.4315,11013.0
2024-01-12 11:50:00,299.28,299.86,299.27,299.77,6786.0,295.4809,296.0535,295.471,295.9647,6786.0
2024-01-12 12:00:00,299.72,299.84,299.38,299.55,7248.0,295.9153,296.0338,295.5796,295.7475,7248.0
2024-01-12 12:10:00,299.68,300.0,299.53,299.93,19255.0,295.8758,296.1917,295.7277,296.1226,19255.0
2024-01-12 12:20:00,299.94,300.06,299.46,299.72,28199.0,296.1325,296.251,295.6586,295.9153,28199.0
2024-01-12 12:30:00,299.69,299.89,299.54,299.69,7140.0,295.8857,296.0831,295.7376,295.8857,7140.0
2024-01-12 12:40:00,299.79,299.79,299.35,299.55,9769.0,295.9844,295.9844,295.55,295.7475,9769.0
2024-01-12 12:50:00,299.62,300.41,299.57,300.12,22063.0,295.8166,296.5965,295.7672,296.3102,22063.0
2024-01-12 13:00:00,300.08,300.72,300.08,300.66,8906.0,296.2707,296.9026,296.2707,296.8434,8906.0
2024-01-12 13:10:00,300.6,301.17,300.54,300.75,23770.0,296.7841,297.3469,296.7249,296.9322,23770.0
2024-01-12 13:20:00,300.71,301.19,300.51,301.18,26321.0,296.8927,297.3666,296.6953,297.3568,26321.0
2024-01-12 13:30:00,301.18,301.96,301.17,301.86,32807.0,297.3568,298.1269,297.3469,298.0281,32807.0
2024-01-12 13:40:00,301.91,302.17,301.7,301.83,50578.0,298.0775,298.3342,297.8702,297.9985,50578.0
2024-01-12 13:50:00,301.83,301.88,301.32,301.71,19491.0,297.9985,298.0479,297.495,297.88,19491.0
2024-01-12 14:00:00,301.71,301.93,301.67,301.82,14499.0,297.88,298.0972,297.8405,297.9886,14499.0
2024-01-12 14:10:00,301.8,302.02,301.64,301.73,20625.0,297.9689,298.1861,297.8109,297.8998,20625.0
2024-01-12 14:20:00,301.72,301.74,301.36,301.37,16359.0,297.8899,297.9097,297.5345,297.5444,16359.0
2024-01-12 14:30:00,301.3,301.39,300.87,301.24,12557.0,297.4752,297.5641,297.0507,297.416,12557.0
2024-01-12 14:40:00,301.25,301.43,301.12,301.43,25552.0,297.4259,297.6036,297.2975,297.6036,25552.0
2024-01-12 14:50:00,301.38,301.52,301.23,301.38,16953.0,297.5542,297.6924,297.4061,297.5542,16953.0
2024-01-12 15:00:00,301.37,301.4,301.04,301.22,16353.0,297.5444,297.574,297.2185,297.3963,16353.0
2024-01-12 15:10:00,301.21,301.24,300.92,300.96,12848.0,297.3864,297.416,297.1001,297.1396,12848.0
2024-01-12 15:20:00,301.01,301.4,300.74,301.29,14871.0,297.1889,297.574,296.9223,297.4654,14871.0
2024-01-12 15:30:00,301.33,301.83,301.27,301.53,23133.0,297.5049,297.9985,297.4456,297.7023,23133.0
2024-01-12 15:40:00,301.59,301.94,301.38,301.94,35928.0,297.7616,298.1071,297.5542,298.1071,35928.0
2024-01-12 15:50:00,301.98,302.58,301.79,302.51,157097.0,298.1466,298.739,297.959,298.6699,157097.0
2024-01-16 09:30:00,302.0,302.23,301.02,301.55,45480.0,298.1664,298.3934,297.1988,297.7221,45480.0
2024-01-16 09:40:00,301.84,302.32,300.87,300.96,14196.0,298.0084,298.4823,297.0507,297.1396,14196.0
2024-01-16 09:50:00,300.84,301.13,299.82,301.13,11155.0,297.0211,297.3074,296.014,297.3074,11155.0
2024-01-16 10:00:00,300.88,300.88,300.1,300.41,7022.0,297.0606,297.0606,296.2905,296.5965,7022.0
2024-01-16 10:10:00,300.41,301.72,300.41,301.59,26751.0,296.5965,297.8899,296.5965,297.7616,26751.0
2024-01-16 10:20:00,301.55,302.55,301.55,302.19,12709.0,297.7221,298.7094,297.7221,298.3539,12709.0
2024-01-16 10:30:00,302.23,302.7,302.18,302.61,7285.0,298.3934,298.8575,298.3441,298.7686,7285.0
2024-01-16 10:40:00,302.56,302.84,302.39,302.42,5468.0,298.7192,298.9957,298.5514,298.581,5468.0
2024-01-16 10:50:00,302.42,302.57,301.96,301.97,20041.0,298.581,298.7291,298.1269,298.1367,20041.0
2024-01-16 11:00:00,302.01,302.03,300.75,300.75,10629.0,298.1762,298.196,296.9322,296.9322,10629.0
2024-01-16 11:10:00,300.66,301.08,300.22,300.78,6353.0,296.8434,297.258,296.4089,296.9618,6353.0
2024-01-16 11:20:00,300.86,301.25,300.77,300.8,4272.0,297.0408,297.4259,296.952,296.9816,4272.0
2024-01-16 11:30:00,300.87,301.18,300.73,300.74,12173.0,297.0507,297.3568,296.9125,296.9223,12173.0
2024-01-16 11:40:00,300.69,300.85,300.52,300.75,12513.0,296.873,297.031,296.7051,296.9322,12513.0
2024-01-16 11:50:00,300.74,300.96,300.74,300.83,2809.0,296.9223,297.1396,296.9223,297.0112,2809.0
2024-01-16 12:00:00,300.71,300.82,300.4,300.41,3976.0,296.8927,297.0013,296.5867,296.5965,3976.0
2024-01-16 12:10:00,300.36,300.36,299.96,300.07,6162.0,296.5472,296.5472,296.1523,296.2609,6162.0
2024-01-16 12:20:00,299.88,300.3,299.87,299.96,7363.0,296.0733,296.4879,296.0634,296.1523,7363.0
2024-01-16 12:30:00,299.9,299.99,299.53,299.74,8281.0,296.093,296.1819,295.7277,295.935,8281.0
2024-01-16 12:40:00,299.85,299.97,299.54,299.66,7481.0,296.0436,296.1621,295.7376,295.8561,7481.0
2024-01-16 12:50:00,299.74,299.83,299.18,299.32,5513.0,295.935,296.0239,295.3822,295.5204,5513.0
2024-01-16 13:00:00,299.32,299.84,299.29,299.72,7767.0,295.5204,296.0338,295.4908,295.9153,7767.0
2024-01-16 13:10:00,299.88,300.37,299.68,300.37,5111.0,296.0733,296.557,295.8758,296.557,5111.0
2024-01-16 13:20:00,300.28,300.35,299.95,300.34,6811.0,296.4682,296.5373,296.1424,296.5274,6811.0
2024-01-16 13:30:00,300.47,300.47,300.18,300.19,3517.0,296.6558,296.6558,296.3695,296.3793,3517.0
2024-01-16 13:40:00,300.17,300.23,299.88,300.09,6780.0,296.3596,296.4188,296.0733,296.2806,6780.0
2024-01-16 13:50:00,300.16,300.27,299.94,300.06,6112.0,296.3497,296.4583,296.1325,296.251,6112.0
2024-01-16 14:00:00,300.0,300.14,299.43,299.51,9561.0,296.1917,296.33,295.629,295.708,9561.0
2024-01-16 14:10:00,299.43,299.48,298.95,298.95,5666.0,295.629,295.6783,295.1551,295.1551,5666.0
2024-01-16 14:20:00,298.88,299.14,298.68,298.98,10465.0,295.086,295.3427,294.8885,295.1847,10465.0
2024-01-16 14:30:00,298.87,299.52,298.85,299.11,7546.0,295.0761,295.7178,295.0563,295.313,7546.0
2024-01-16 14:40:00,299.2,299.75,299.19,299.53,8989.0,295.4019,295.9449,295.392,295.7277,8989.0
2024-01-16 14:50:00,299.58,299.73,299.38,299.68,6767.0,295.7771,295.9252,295.5796,295.8758,6767.0
2024-01-16 15:00:00,299.71,299.81,299.43,299.69,9279.0,295.9054,296.0042,295.629,295.8857,9279.0
2024-01-16 15:10:00,299.69,300.33,299.68,300.27,12504.0,295.8857,296.5176,295.8758,296.4583,12504.0
2024-01-16 15:20:00,300.34,300.34,299.87,299.92,7509.0,296.5274,296.5274,296.0634,296.1128,7509.0
2024-01-16 15:30:00,299.94,300.02,299.74,299.77,10463.0,296.1325,296.2115,295.935,295.9647,10463.0
2024-01-16 15:40:00,299.77,300.02,299.54,299.62,18675.0,295.9647,296.2115,295.7376,295.8166,18675.0
2024-01-16 15:50:00,299.6,300.21,299.29,300.0,98425.0,295.7968,296.3991,295.4908,296.1917,98425.0
2024-01-17 09:30:00,297.76,300.85,297.5,300.08,33655.0,293.9802,297.031,293.7235,296.2707,33655.0
2024-01-17 09:40:00,300.08,300.32,299.05,299.55,11612.0,296.2707,296.5077,295.2538,295.7475,11612.0
2024-01-17 09:50:00,299.47,299.95,299.13,299.83,15513.0,295.6685,296.1424,295.3328,296.0239,15513.0
2024-01-17 10:00:00,299.99,301.49,299.98,301.24,24895.0,296.1819,297.6628,296.172,297.416,24895.0
2024-01-17 10:10:00,301.09,301.45,300.79,300.92,14781.0,297.2679,297.6233,296.9717,297.1001,14781.0
2024-01-17 10:20:00,300.9,301.21,300.8,301.13,23028.0,297.0803,297.3864,296.9816,297.3074,23028.0
2024-01-17 10:30:00,300.91,301.63,300.91,301.3,13894.0,297.0902,297.8011,297.0902,297.4752,13894.0
2024-01-17 10:40:00,301.42,301.7,301.3,301.43,15977.0,297.5937,297.8702,297.4752,297.6036,15977.0
2024-01-17 10:50:00,301.57,302.22,301.36,302.22,24978.0,297.7418,298.3836,297.5345,298.3836,24978.0
2024-01-17 11:00:00,302.23,302.78,301.95,302.51,14816.0,298.3934,298.9365,298.117,298.6699,14816.0
2024-01-17 11:10:00,302.6,302.6,302.02,302.41,8131.0,298.7587,298.7587,298.1861,298.5711,8131.0
2024-01-17 11:20:00,302.4,302.77,302.38,302.42,13482.0,298.5613,298.9266,298.5415,298.581,13482.0
2024-01-17 11:30:00,302.41,302.62,302.12,302.52,22943.0,298.5711,298.7785,298.2848,298.6798,22943.0
2024-01-17 11:40:00,302.52,302.69,302.43,302.57,13581.0,298.6798,298.8476,298.5909,298.7291,13581.0
2024-01-17 11:50:00,302.51,302.55,301.53,301.54,64988.0,298.6699,298.7094,297.7023,297.7122,64988.0
2024-01-17 12:00:00,301.53,301.62,300.86,301.19,41442.0,297.7023,297.7912,297.0408,297.3666,41442.0
2024-01-17 12:10:00,301.11,301.42,300.83,301.03,6997.0,297.2877,297.5937,297.0112,297.2087,6997.0
2024-01-17 12:20:00,300.98,301.09,300.22,300.36,7796.0,297.1593,297.2679,296.4089,296.5472,7796.0
2024-01-17 12:30:00,300.23,300.29,300.02,300.22,10820.0,296.4188,296.4781,296.2115,296.4089,10820.0
2024-01-17 12:40:00,300.25,300.38,299.82,300.12,12504.0,296.4386,296.5669,296.014,296.3102,12504.0
2024-01-17 12:50:00,299.86,300.21,299.85,300.04,47733.0,296.0535,296.3991,296.0436,296.2312,47733.0
2024-01-17 13:00:00,300.08,300.41,299.9,299.91,21986.0,296.2707,296.5965,296.093,296.1029,21986.0
2024-01-17 13:10:00,299.85,299.94,299.62,299.77,5543.0,296.0436,296.1325,295.8166,295.9647,5543.0
2024-01-17 13:20:00,299.85,299.85,299.3,299.43,6703.0,296.0436,296.0436,295.5006,295.629,6703.0
2024-01-17 13:30:00,299.33,299.43,299.22,299.25,5979.0,295.5302,295.629,295.4216,295.4513,5979.0
2024-01-17 13:40:00,299.28,299.66,299.18,299.38,10065.0,295.4809,295.8561,295.3822,295.5796,10065.0
2024-01-17 13:50:00,299.55,300.12,299.49,300.05,14940.0,295.7475,296.3102,295.6882,296.2411,14940.0
2024-01-17 14:00:00,300.04,300.14,299.71,299.78,12613.0,296.2312,296.33,295.9054,295.9745,12613.0
2024-01-17 14:10:00,299.73,299.98,299.73,299.86,9351.0,295.9252,296.172,295.9252,296.0535,9351.0
2024-01-17 14:20:00,299.85,300.03,299.71,299.87,11613.0,296.0436,296.2214,295.9054,296.0634,11613.0
2024-01-17 14:30:00,299.87,300.14,299.82,300.1,15906.0,296.0634,296.33,296.014,296.2905,15906.0
2024-01-17 14:40:00,300.1,300.91,300.05,300.72,13491.0,296.2905,297.0902,296.2411,296.9026,13491.0
2024-01-17 14:50:00,300.72,300.72,300.12,300.19,27944.0,296.9026,296.9026,296.3102,296.3793,27944.0
2024-01-17 15:00:00,300.22,300.36,300.02,300.05,17407.0,296.4089,296.5472,296.2115,296.2411,17407.0
2024-01-17 15:10:00,300.05,300.08,299.75,300.05,25813.0,296.2411,296.2707,295.9449,296.2411,25813.0
2024-01-17 15:20:00,300.05,300.33,299.86,299.92,66459.0,296.2411,296.5176,296.0535,296.1128,66459.0
2024-01-17 15:30:00,299.88,300.35,299.81,300.04,56661.0,296.0733,296.5373,296.0042,296.2312,56661.0
2024-01-17 15:40:00,300.04,300.2,299.85,299.94,34052.0,296.2312,296.3892,296.0436,296.1325,34052.0
2024-01-17 15:50:00,299.99,300.95,299.91,300.89,148448.0,296.1819,297.1297,296.1029,297.0704,148448.0
2024-01-18 09:30:00,301.89,303.0,301.55,302.0,19086.0,298.0578,299.1537,297.7221,298.1664,19086.0
2024-01-18 09:40:00,301.83,302.11,300.88,301.12,4606.0,297.9985,298.275,297.0606,297.2975,4606.0
2024-01-18 09:50:00,301.3,301.3,300.6,301.24,5756.0,297.4752,297.4752,296.7841,297.416,5756.0
2024-01-18 10:00:00,301.04,301.99,300.92,301.18,13913.0,297.2185,298.1565,297.1001,297.3568,13913.0
2024-01-18 10:10:00,301.17,301.96,300.98,301.04,22928.0,297.3469,298.1269,297.1593,297.2185,22928.0
2024-01-18 10:20:00,301.04,301.7,301.03,301.31,25301.0,297.2185,297.8702,297.2087,297.4851,25301.0
2024-01-18 10:30:00,301.44,301.82,300.93,301.79,40525.0,297.6135,297.9886,297.1099,297.959,40525.0
2024-01-18 10:40:00,301.9,302.2,301.65,302.2,46042.0,298.0676,298.3638,297.8208,298.3638,46042.0
2024-01-18 10:50:00,302.29,303.0,301.74,302.56,9466.0,298.4527,299.1537,297.9097,298.7192,9466.0
2024-01-18 11:00:00,302.42,302.81,301.8,302.68,9500.0,298.581,298.9661,297.9689,298.8377,9500.0
2024-01-18 11:10:00,302.75,302.82,302.31,302.31,7190.0,298.9068,298.9759,298.4724,298.4724,7190.0
2024-01-18 11:20:00,302.41,302.63,302.28,302.51,7793.0,298.5711,298.7884,298.4428,298.6699,7793.0
2024-01-18 11:30:00,302.47,302.8,302.29,302.71,7633.0,298.6304,298.9562,298.4527,298.8673,7633.0
2024-01-18 11:40:00,302.65,302.79,302.24,302.27,5335.0,298.8081,298.9463,298.4033,298.4329,5335.0
2024-01-18 11:50:00,302.24,302.76,302.21,302.3,8526.0,298.4033,298.9167,298.3737,298.4625,8526.0
2024-01-18 12:00:00,302.18,302.18,301.6,301.88,9246.0,298.3441,298.3441,297.7714,298.0479,9246.0
2024-01-18 12:10:00,301.84,302.24,301.69,302.05,9107.0,298.0084,298.4033,297.8603,298.2157,9107.0
2024-01-18 12:20:00,302.05,302.41,301.94,302.26,6215.0,298.2157,298.5711,298.1071,298.4231,6215.0
2024-01-18 12:30:00,302.27,302.42,302.03,302.42,6455.0,298.4329,298.581,298.196,298.581,6455.0
2024-01-18 12:40:00,302.48,302.78,302.36,302.55,8121.0,298.6403,298.9365,298.5218,298.7094,8121.0
2024-01-18 12:50:00,302.54,302.72,302.43,302.46,8241.0,298.6995,298.8772,298.5909,298.6205,8241.0
2024-01-18 13:00:00,302.42,302.54,302.12,302.39,9333.0,298.581,298.6995,298.2848,298.5514,9333.0
2024-01-18 13:10:00,302.44,302.67,302.22,302.52,4972.0,298.6008,298.8278,298.3836,298.6798,4972.0
2024-01-18 13:20:00,302.61,302.81,302.35,302.68,6044.0,298.7686,298.9661,298.5119,298.8377,6044.0
2024-01-18 13:30:00,302.76,303.46,302.76,303.46,3832.0,298.9167,299.6078,298.9167,299.6078,3832.0
2024-01-18 13:40:00,303.48,303.72,303.37,303.61,5740.0,299.6276,299.8645,299.519,299.7559,5740.0
2024-01-18 13:50:00,303.62,303.94,303.62,303.65,4489.0,299.7658,300.0817,299.7658,299.7954,4489.0
2024-01-18 14:00:00,303.79,304.1,303.73,303.96,5612.0,299.9336,300.2397,299.8744,300.1015,5612.0
2024-01-18 14:10:00,303.94,304.54,303.94,304.28,8325.0,300.0817,300.6741,300.0817,300.4174,8325.0
2024-01-18 14:20:00,304.33,304.88,304.24,304.73,6243.0,300.4668,301.0098,300.3779,300.8617,6243.0
2024-01-18 14:30:00,304.82,305.07,304.78,304.99,8454.0,300.9506,301.1974,300.9111,301.1184,8454.0
2024-01-18 14:40:00,305.06,305.06,304.45,304.7,8475.0,301.1875,301.1875,300.5853,300.8321,8475.0
2024-01-18 14:50:00,304.8,305.0,304.61,304.98,6233.0,300.9308,301.1283,300.7432,301.1085,6233.0
2024-01-18 15:00:00,305.09,305.52,304.93,305.47,10801.0,301.2171,301.6417,301.0592,301.5923,10801.0
2024-01-18 15:10:00,305.49,305.63,305.35,305.48,16993.0,301.6121,301.7503,301.4738,301.6022,16993.0
2024-01-18 15:20:00,305.46,305.99,305.45,305.8,14561.0,301.5824,302.1057,301.5726,301.9181,14561.0
2024-01-18 15:30:00,305.8,305.94,305.32,305.41,31708.0,301.9181,302.0563,301.4442,301.5331,31708.0
2024-01-18 15:40:00,305.33,306.11,305.31,306.04,26696.0,301.4541,302.2242,301.4343,302.1551,26696.0
2024-01-18 15:50:00,305.92,306.8,305.92,306.35,119198.0,302.0366,302.9054,302.0366,302.4611,119198.0
2024-01-19 09:30:00,307.42,307.66,303.65,304.0,74060.0,303.5176,303.7545,299.7954,300.141,74060.0
2024-01-19 09:40:00,304.03,304.28,302.92,303.29,11939.0,300.1706,300.4174,299.0747,299.44,11939.0
2024-01-19 09:50:00,303.29,304.29,303.06,304.29,10887.0,299.44,300.4273,299.2129,300.4273,10887.0
2024-01-19 10:00:00,304.76,304.9,303.3,303.3,21430.0,300.8913,301.0295,299.4499,299.4499,21430.0
2024-01-19 10:10:00,303.36,304.35,303.25,304.35,14575.0,299.5091,300.4865,299.4005,300.4865,14575.0
2024-01-19 10:20:00,304.43,304.9,304.36,304.58,12902.0,300.5655,301.0295,300.4964,300.7136,12902.0
2024-01-19 10:30:00,304.52,304.53,303.82,303.97,10493.0,300.6544,300.6642,299.9633,300.1113,10493.0
2024-01-19 10:40:00,304.01,304.17,303.56,303.56,15835.0,300.1508,300.3088,299.7066,299.7066,15835.0
2024-01-19 10:50:00,303.45,304.26,303.44,303.91,13900.0,299.5979,300.3977,299.5881,300.0521,13900.0
2024-01-19 11:00:00,303.82,303.87,303.5,303.74,8710.0,299.9633,300.0126,299.6473,299.8843,8710.0
2024-01-19 11:10:00,303.8,304.26,303.79,304.03,18818.0,299.9435,300.3977,299.9336,300.1706,18818.0
2024-01-19 11:20:00,304.18,304.44,303.93,303.93,6303.0,300.3187,300.5754,300.0719,300.0719,6303.0
2024-01-19 11:30:00,303.92,304.05,303.45,303.51,6133.0,300.062,300.1903,299.5979,299.6572,6133.0
2024-01-19 11:40:00,303.5,303.63,303.29,303.44,5841.0,299.6473,299.7757,299.44,299.5881,5841.0
2024-01-19 11:50:00,303.46,303.81,303.4,303.78,5832.0,299.6078,299.9534,299.5486,299.9238,5832.0
2024-01-19 12:00:00,303.73,303.73,303.05,303.22,11968.0,299.8744,299.8744,299.203,299.3709,11968.0
2024-01-19 12:10:00,303.31,303.55,302.99,303.43,4386.0,299.4597,299.6967,299.1438,299.5782,4386.0
2024-01-19 12:20:00,303.5,303.67,303.49,303.65,7030.0,299.6473,299.8152,299.6374,299.7954,7030.0
2024-01-19 12:30:00,303.71,304.74,303.69,304.17,60538.0,299.8546,300.8716,299.8349,300.3088,60538.0
2024-01-19 12:40:00,304.05,304.05,303.79,303.92,5065.0,300.1903,300.1903,299.9336,300.062,5065.0
2024-01-19 12:50:00,304.0,304.22,303.99,304.15,5646.0,300.141,300.3582,300.1311,300.2891,5646.0
2024-01-19 13:00:00,304.09,304.09,303.74,303.83,12205.0,300.2298,300.2298,299.8843,299.9731,12205.0
2024-01-19 13:10:00,303.84,304.63,303.69,304.46,9303.0,299.983,300.763,299.8349,300.5951,9303.0
2024-01-19 13:20:00,304.46,304.85,304.45,304.71,11144.0,300.5951,300.9802,300.5853,300.842,11144.0
2024-01-19 13:30:00,304.7,304.71,304.49,304.52,9497.0,300.8321,300.842,300.6247,300.6544,9497.0
2024-01-19 13:40:00,304.54,304.8,304.4,304.6,5495.0,300.6741,300.9308,300.5359,300.7333,5495.0
2024-01-19 13:50:00,304.66,304.89,304.55,304.88,5458.0,300.7926,301.0197,300.684,301.0098,5458.0
2024-01-19 14:00:00,304.93,305.0,304.81,304.93,8874.0,301.0592,301.1283,300.9407,301.0592,8874.0
2024-01-19 14:10:00,304.93,305.45,304.87,305.05,7373.0,301.0592,301.5726,300.9999,301.1776,7373.0
2024-01-19 14:20:00,305.19,305.74,303.97,305.07,17775.0,301.3159,301.8589,300.1113,301.1974,17775.0
2024-01-19 14:30:00,305.08,305.13,304.51,304.65,9158.0,301.2073,301.2566,300.6445,300.7827,9158.0
2024-01-19 14:40:00,304.65,305.09,304.58,304.8,14379.0,300.7827,301.2171,300.7136,300.9308,14379.0
2024-01-19 14:50:00,304.8,305.26,304.67,305.19,19496.0,300.9308,301.385,300.8025,301.3159,19496.0
2024-01-19 15:00:00,305.18,305.28,304.77,304.78,15957.0,301.306,301.4047,300.9012,300.9111,15957.0
2024-01-19 15:10:00,304.82,305.05,304.47,304.78,18983.0,300.9506,301.1776,300.605,300.9111,18983.0
2024-01-19 15:20:00,304.81,304.99,304.37,304.82,19821.0,300.9407,301.1184,300.5063,300.9506,19821.0
2024-01-19 15:30:00,304.78,304.84,304.18,304.22,20297.0,300.9111,300.9703,300.3187,300.3582,20297.0
2024-01-19 15:40:00,304.2,304.5,303.8,303.92,56458.0,300.3384,300.6346,299.9435,300.062,56458.0
2024-01-19 15:50:00,303.89,304.49,303.49,303.95,213174.0,300.0324,300.6247,299.6374,300.0916,213174.0
2024-01-22 09:30:00,305.02,306.15,304.94,305.9,20879.0,301.148,302.2637,301.069,302.0168,20879.0
2024-01-22 09:40:00,306.34,306.52,305.58,306.36,11154.0,302.4513,302.629,301.7009,302.471,11154.0
2024-01-22 09:50:00,306.38,306.38,305.77,306.04,7740.0,302.4908,302.4908,301.8885,302.1551,7740.0
2024-01-22 10:00:00,306.05,306.8,305.89,306.48,14490.0,302.1649,302.9054,302.007,302.5895,14490.0
2024-01-22 10:10:00,306.47,306.48,305.8,306.09,7073.0,302.5796,302.5895,301.9181,302.2044,7073.0
2024-01-22 10:20:00,305.95,306.24,305.81,306.01,15262.0,302.0662,302.3525,301.928,302.1255,15262.0
2024-01-22 10:30:00,305.95,306.14,305.49,306.14,8993.0,302.0662,302.2538,301.6121,302.2538,8993.0
2024-01-22 10:40:00,306.14,306.29,305.64,305.65,9611.0,302.2538,302.4019,301.7601,301.77,9611.0
2024-01-22 10:50:00,305.67,305.81,304.99,305.35,15867.0,301.7898,301.928,301.1184,301.4738,15867.0
2024-01-22 11:00:00,305.5,305.79,304.95,305.69,9435.0,301.6219,301.9082,301.0789,301.8095,9435.0
2024-01-22 11:10:00,305.79,306.27,305.61,306.2,49408.0,301.9082,302.3821,301.7305,302.313,49408.0
2024-01-22 11:20:00,306.23,307.49,306.22,307.44,20736.0,302.3427,303.5867,302.3328,303.5373,20736.0
2024-01-22 11:30:00,307.56,307.67,306.91,307.4,8410.0,303.6558,303.7644,303.014,303.4978,8410.0
2024-01-22 11:40:00,307.3,307.76,307.1,307.37,28839.0,303.3991,303.8532,303.2016,303.4682,28839.0
2024-01-22 11:50:00,307.28,307.38,307.08,307.15,9697.0,303.3793,303.4781,303.1819,303.251,9697.0
2024-01-22 12:00:00,307.1,307.27,306.98,307.27,11725.0,303.2016,303.3695,303.0831,303.3695,11725.0
2024-01-22 12:10:00,307.12,307.42,307.12,307.42,7469.0,303.2214,303.5176,303.2214,303.5176,7469.0
2024-01-22 12:20:00,307.44,307.61,307.3,307.61,4511.0,303.5373,303.7051,303.3991,303.7051,4511.0
2024-01-22 12:30:00,307.55,307.63,306.97,307.42,9419.0,303.6459,303.7249,303.0733,303.5176,9419.0
2024-01-22 12:40:00,307.42,307.54,307.22,307.36,7324.0,303.5176,303.636,303.3201,303.4583,7324.0
2024-01-22 12:50:00,307.22,307.33,306.83,306.89,26008.0,303.3201,303.4287,302.935,302.9943,26008.0
2024-01-22 13:00:00,306.89,307.28,306.64,307.08,24461.0,302.9943,303.3793,302.7475,303.1819,24461.0
2024-01-22 13:10:00,307.15,307.45,307.09,307.34,7205.0,303.251,303.5472,303.1917,303.4386,7205.0
2024-01-22 13:20:00,307.34,307.49,306.92,307.09,13333.0,303.4386,303.5867,303.0239,303.1917,13333.0
2024-01-22 13:30:00,307.02,307.32,306.68,307.25,6024.0,303.1226,303.4188,302.7869,303.3497,6024.0
2024-01-22 13:40:00,307.17,307.29,307.06,307.18,6551.0,303.2707,303.3892,303.1621,303.2806,6551.0
2024-01-22 13:50:00,307.2,307.52,307.11,307.2,6129.0,303.3003,303.6163,303.2115,303.3003,6129.0
2024-01-22 14:00:00,307.28,307.65,307.28,307.46,6953.0,303.3793,303.7446,303.3793,303.557,6953.0
2024-01-22 14:10:00,307.43,307.59,307.14,307.24,12896.0,303.5274,303.6854,303.2411,303.3398,12896.0
2024-01-22 14:20:00,307.12,307.31,307.01,307.29,7221.0,303.2214,303.4089,303.1128,303.3892,7221.0
2024-01-22 14:30:00,307.38,307.51,307.24,307.37,8037.0,303.4781,303.6064,303.3398,303.4682,8037.0
2024-01-22 14:40:00,307.38,307.53,307.28,307.47,7713.0,303.4781,303.6262,303.3793,303.5669,7713.0
2024-01-22 14:50:00,307.48,307.57,307.4,307.51,8184.0,303.5768,303.6656,303.4978,303.6064,8184.0
2024-01-22 15:00:00,307.57,307.74,307.43,307.73,14220.0,303.6656,303.8335,303.5274,303.8236,14220.0
2024-01-22 15:10:00,307.71,308.0,307.63,308.0,9032.0,303.8039,304.0902,303.7249,304.0902,9032.0
2024-01-22 15:20:00,308.01,308.3,307.96,308.2,8514.0,304.1001,304.3864,304.0507,304.2876,8514.0
2024-01-22 15:30:00,308.29,308.45,308.06,308.13,17170.0,304.3765,304.5345,304.1494,304.2185,17170.0
2024-01-22 15:40:00,308.04,308.07,307.62,307.79,16318.0,304.1297,304.1593,303.715,303.8829,16318.0
2024-01-22 15:50:00,307.69,308.08,307.46,307.51,81701.0,303.7841,304.1692,303.557,303.6064,81701.0
2024-01-23 09:30:00,308.7,309.17,306.98,308.01,22523.0,304.7813,305.2453,303.0831,304.1001,22523.0
2024-01-23 09:40:00,308.16,308.16,307.18,307.69,45203.0,304.2482,304.2482,303.2806,303.7841,45203.0
2024-01-23 09:50:00,307.75,308.31,307.68,308.16,15645.0,303.8434,304.3963,303.7743,304.2482,15645.0
2024-01-23 10:00:00,308.14,308.37,307.76,307.91,21931.0,304.2284,304.4555,303.8532,304.0013,21931.0
2024-01-23 10:10:00,307.92,308.29,307.7,308.26,13679.0,304.0112,304.3765,303.794,304.3469,13679.0
2024-01-23 10:20:00,308.26,308.27,307.41,307.47,15312.0,304.3469,304.3568,303.5077,303.5669,15312.0
2024-01-23 10:30:00,307.4,307.42,306.55,306.55,16476.0,303.4978,303.5176,302.6586,302.6586,16476.0
2024-01-23 10:40:00,306.58,306.72,305.98,306.37,35135.0,302.6882,302.8264,302.0958,302.4809,35135.0
2024-01-23 10:50:00,306.32,306.84,305.45,306.76,30084.0,302.4315,302.9449,301.5726,302.8659,30084.0
2024-01-23 11:00:00,306.93,307.12,306.55,307.12,12924.0,303.0338,303.2214,302.6586,303.2214,12924.0
2024-01-23 11:10:00,307.22,307.44,306.91,307.08,15538.0,303.3201,303.5373,303.014,303.1819,15538.0
2024-01-23 11:20:00,307.04,307.13,306.55,306.74,5891.0,303.1424,303.2312,302.6586,302.8462,5891.0
2024-01-23 11:30:00,306.74,307.03,306.61,306.93,8976.0,302.8462,303.1325,302.7178,303.0338,8976.0
2024-01-23 11:40:00,307.0,307.16,306.71,306.84,13422.0,303.1029,303.2609,302.8166,302.9449,13422.0
2024-01-23 11:50:00,306.85,307.13,306.81,307.13,11272.0,302.9548,303.2312,302.9153,303.2312,11272.0
2024-01-23 12:00:00,307.13,307.27,306.55,306.71,10955.0,303.2312,303.3695,302.6586,302.8166,10955.0
2024-01-23 12:10:00,306.79,306.83,306.18,306.38,9515.0,302.8955,302.935,302.2933,302.4908,9515.0
2024-01-23 12:20:00,306.36,306.38,305.93,306.17,6694.0,302.471,302.4908,302.0465,302.2834,6694.0
2024-01-23 12:30:00,306.14,306.17,305.69,305.89,11911.0,302.2538,302.2834,301.8095,302.007,11911.0
2024-01-23 12:40:00,305.87,306.08,305.75,305.91,15928.0,301.9872,302.1946,301.8688,302.0267,15928.0
2024-01-23 12:50:00,305.93,305.97,305.34,305.47,9537.0,302.0465,302.086,301.464,301.5923,9537.0
2024-01-23 13:00:00,305.39,305.42,305.1,305.22,17784.0,301.5133,301.5429,301.227,301.3455,17784.0
2024-01-23 13:10:00,305.34,305.72,305.22,305.65,7728.0,301.464,301.8391,301.3455,301.77,7728.0
2024-01-23 13:20:00,305.57,305.81,305.55,305.55,6636.0,301.691,301.928,301.6713,301.6713,6636.0
2024-01-23 13:30:00,305.55,305.56,305.04,305.24,12944.0,301.6713,301.6812,301.1678,301.3652,12944.0
2024-01-23 13:40:00,305.35,305.6,305.26,305.33,8232.0,301.4738,301.7207,301.385,301.4541,8232.0
2024-01-23 13:50:00,305.42,305.76,305.38,305.52,13946.0,301.5429,301.8786,301.5034,301.6417,13946.0
2024-01-23 14:00:00,305.56,305.71,305.25,305.44,12324.0,301.6812,301.8293,301.3751,301.5627,12324.0
2024-01-23 14:10:00,305.44,305.64,305.2,305.23,12665.0,301.5627,301.7601,301.3257,301.3554,12665.0
2024-01-23 14:20:00,305.17,305.32,305.05,305.31,8977.0,301.2961,301.4442,301.1776,301.4343,8977.0
2024-01-23 14:30:00,305.31,305.31,305.06,305.2,7803.0,301.4343,301.4343,301.1875,301.3257,7803.0
2024-01-23 14:40:00,305.21,305.55,305.21,305.45,9874.0,301.3356,301.6713,301.3356,301.5726,9874.0
2024-01-23 14:50:00,305.46,305.6,305.27,305.5,9400.0,301.5824,301.7207,301.3948,301.6219,9400.0
2024-01-23 15:00:00,305.46,305.62,305.29,305.57,7713.0,301.5824,301.7404,301.4146,301.691,7713.0
2024-01-23 15:10:00,305.57,306.07,305.53,306.07,9997.0,301.691,302.1847,301.6515,302.1847,9997.0
2024-01-23 15:20:00,306.21,306.25,305.62,305.84,9083.0,302.3229,302.3624,301.7404,301.9576,9083.0
2024-01-23 15:30:00,305.78,305.8,305.38,305.39,13872.0,301.8984,301.9181,301.5034,301.5133,13872.0
2024-01-23 15:40:00,305.43,305.81,305.34,305.34,19255.0,301.5528,301.928,301.464,301.464,19255.0
2024-01-23 15:50:00,305.44,305.93,305.39,305.47,87986.0,301.5627,302.0465,301.5133,301.5923,87986.0
2024-01-24 09:30:00,306.49,307.83,305.06,306.07,51505.0,302.5994,303.9223,301.1875,302.1847,51505.0
2024-01-24 09:40:00,305.71,307.26,305.37,306.59,26630.0,301.8293,303.3596,301.4936,302.6981,26630.0
2024-01-24 09:50:00,306.55,306.7,305.94,306.45,35494.0,302.6586,302.8067,302.0563,302.5599,35494.0
2024-01-24 10:00:00,306.5,306.63,305.15,305.28,15866.0,302.6092,302.7376,301.2764,301.4047,15866.0
2024-01-24 10:10:00,305.31,305.72,305.13,305.65,9976.0,301.4343,301.8391,301.2566,301.77,9976.0
2024-01-24 10:20:00,305.65,305.65,305.07,305.19,7006.0,301.77,301.77,301.1974,301.3159,7006.0
2024-01-24 10:30:00,305.12,305.15,304.65,304.68,17370.0,301.2467,301.2764,300.7827,300.8123,17370.0
2024-01-24 10:40:00,304.65,305.65,304.35,305.13,13245.0,300.7827,301.77,300.4865,301.2566,13245.0
2024-01-24 10:50:00,304.93,304.93,304.24,304.71,10471.0,301.0592,301.0592,300.3779,300.842,10471.0
2024-01-24 11:00:00,305.07,305.09,304.4,304.63,6242.0,301.1974,301.2171,300.5359,300.763,6242.0
2024-01-24 11:10:00,304.68,304.8,304.26,304.63,14574.0,300.8123,300.9308,300.3977,300.763,14574.0
2024-01-24 11:20:00,304.63,305.07,304.61,304.91,25670.0,300.763,301.1974,300.7432,301.0394,25670.0
2024-01-24 11:30:00,304.82,304.99,304.6,304.65,18324.0,300.9506,301.1184,300.7333,300.7827,18324.0
2024-01-24 11:40:00,304.62,304.73,304.52,304.53,10101.0,300.7531,300.8617,300.6544,300.6642,10101.0
2024-01-24 11:50:00,304.61,305.14,304.54,305.09,18273.0,300.7432,301.2665,300.6741,301.2171,18273.0
2024-01-24 12:00:00,305.09,305.09,304.3,304.3,12529.0,301.2171,301.2171,300.4372,300.4372,12529.0
2024-01-24 12:10:00,304.25,304.26,303.83,304.13,12253.0,300.3878,300.3977,299.9731,300.2693,12253.0
2024-01-24 12:20:00,304.0,304.41,303.93,304.36,5152.0,300.141,300.5458,300.0719,300.4964,5152.0
2024-01-24 12:30:00,304.4,304.8,304.4,304.6,9233.0,300.5359,300.9308,300.5359,300.7333,9233.0
2024-01-24 12:40:00,304.62,304.62,304.26,304.4,8697.0,300.7531,300.7531,300.3977,300.5359,8697.0
2024-01-24 12:50:00,304.47,304.63,304.35,304.47,16717.0,300.605,300.763,300.4865,300.605,16717.0
2024-01-24 13:00:00,304.59,304.63,304.15,304.39,22147.0,300.7235,300.763,300.2891,300.526,22147.0
2024-01-24 13:10:00,304.25,304.25,303.85,303.86,17345.0,300.3878,300.3878,299.9929,300.0027,17345.0
2024-01-24 13:20:00,303.91,304.0,303.72,303.88,11312.0,300.0521,300.141,299.8645,300.0225,11312.0
2024-01-24 13:30:00,303.79,303.85,302.81,302.81,13431.0,299.9336,299.9929,298.9661,298.9661,13431.0
2024-01-24 13:40:00,302.8,303.09,302.49,303.0,19692.0,298.9562,299.2425,298.6501,299.1537,19692.0
2024-01-24 13:50:00,302.93,303.53,302.75,303.25,28711.0,299.0845,299.6769,298.9068,299.4005,28711.0
2024-01-24 14:00:00,303.23,303.28,302.59,302.63,15532.0,299.3807,299.4301,298.7489,298.7884,15532.0
2024-01-24 14:10:00,302.64,302.75,302.37,302.52,17168.0,298.7982,298.9068,298.5317,298.6798,17168.0
2024-01-24 14:20:00,302.47,302.54,302.21,302.34,12696.0,298.6304,298.6995,298.3737,298.502,12696.0
2024-01-24 14:30:00,302.36,302.64,302.28,302.39,12994.0,298.5218,298.7982,298.4428,298.5514,12994.0
2024-01-24 14:40:00,302.41,303.16,302.4,303.16,22457.0,298.5711,299.3116,298.5613,299.3116,22457.0
2024-01-24 14:50:00,303.12,303.24,302.24,302.63,23220.0,299.2721,299.3906,298.4033,298.7884,23220.0
2024-01-24 15:00:00,302.62,302.66,302.39,302.54,28132.0,298.7785,298.818,298.5514,298.6995,28132.0
2024-01-24 15:10:00,302.49,302.52,301.54,301.6,46537.0,298.6501,298.6798,297.7122,297.7714,46537.0
2024-01-24 15:20:00,301.6,302.04,301.54,302.0,43049.0,297.7714,298.2058,297.7122,298.1664,43049.0
2024-01-24 15:30:00,302.0,302.0,301.78,301.9,45487.0,298.1664,298.1664,297.9491,298.0676,45487.0
2024-01-24 15:40:00,301.92,302.35,301.47,301.52,65809.0,298.0874,298.5119,297.6431,297.6924,65809.0
2024-01-24 15:50:00,301.53,301.63,300.85,301.05,174959.0,297.7023,297.8011,297.031,297.2284,174959.0
2024-01-25 09:30:00,295.07,305.98,292.0,300.82,618930.0,291.3243,302.0958,288.2933,297.0013,618930.0
2024-01-25 09:40:00,300.7,303.94,298.26,301.94,144624.0,296.8829,300.0817,294.4738,298.1071,144624.0
2024-01-25 09:50:00,302.04,304.43,301.69,303.63,75651.0,298.2058,300.5655,297.8603,299.7757,75651.0
2024-01-25 10:00:00,303.91,303.92,299.0,300.65,96001.0,300.0521,300.062,295.2044,296.8335,96001.0
2024-01-25 10:10:00,300.8,301.03,297.57,299.75,99228.0,296.9816,297.2087,293.7926,295.9449,99228.0
2024-01-25 10:20:00,299.75,300.5,297.07,298.65,66817.0,295.9449,296.6854,293.2989,294.8589,66817.0
2024-01-25 10:30:00,298.61,299.12,296.68,297.25,57434.0,294.8194,295.3229,292.9139,293.4767,57434.0
2024-01-25 10:40:00,297.25,297.25,294.87,295.33,65975.0,293.4767,293.4767,291.1269,291.581,65975.0
2024-01-25 10:50:00,295.43,297.66,295.3,297.22,41405.0,291.6798,293.8814,291.5514,293.447,41405.0
2024-01-25 11:00:00,297.17,297.26,294.55,296.45,44820.0,293.3977,293.4865,290.8109,292.6868,44820.0
2024-01-25 11:10:00,296.43,297.89,296.38,297.5,19430.0,292.6671,294.1085,292.6177,293.7235,19430.0
2024-01-25 11:20:00,297.65,297.89,297.07,297.6,32061.0,293.8716,294.1085,293.2989,293.8222,32061.0
2024-01-25 11:30:00,297.6,299.57,297.6,299.38,43706.0,293.8222,295.7672,293.8222,295.5796,43706.0
2024-01-25 11:40:00,299.39,299.61,298.93,299.47,27516.0,295.5895,295.8067,295.1353,295.6685,27516.0
2024-01-25 11:50:00,299.53,299.72,298.81,299.3,28080.0,295.7277,295.9153,295.0168,295.5006,28080.0
2024-01-25 12:00:00,299.22,299.38,298.12,298.51,11313.0,295.4216,295.5796,294.3356,294.7207,11313.0
2024-01-25 12:10:00,298.37,298.55,297.75,297.87,14286.0,294.5824,294.7601,293.9703,294.0888,14286.0
2024-01-25 12:20:00,297.7,298.15,297.61,297.81,13809.0,293.9209,294.3652,293.8321,294.0295,13809.0
2024-01-25 12:30:00,297.85,298.01,297.16,297.47,12153.0,294.069,294.227,293.3878,293.6939,12153.0
2024-01-25 12:40:00,297.49,297.85,297.29,297.32,19669.0,293.7136,294.069,293.5161,293.5458,19669.0
2024-01-25 12:50:00,297.17,297.64,296.26,297.64,51912.0,293.3977,293.8617,292.4992,293.8617,51912.0
2024-01-25 13:00:00,297.71,297.96,297.09,297.73,37731.0,293.9308,294.1776,293.3187,293.9506,37731.0
2024-01-25 13:10:00,297.74,298.69,297.64,298.59,23786.0,293.9604,294.8984,293.8617,294.7996,23786.0
2024-01-25 13:20:00,298.69,298.82,297.43,297.53,26020.0,294.8984,295.0267,293.6544,293.7531,26020.0
2024-01-25 13:30:00,297.62,298.51,297.47,298.49,21110.0,293.842,294.7207,293.6939,294.7009,21110.0
2024-01-25 13:40:00,298.49,299.43,298.49,299.43,31570.0,294.7009,295.629,294.7009,295.629,31570.0
2024-01-25 13:50:00,299.44,299.61,298.74,299.35,73061.0,295.6389,295.8067,294.9477,295.55,73061.0
2024-01-25 14:00:00,299.4,299.42,298.67,298.94,34954.0,295.5994,295.6191,294.8786,295.1452,34954.0
2024-01-25 14:10:00,298.9,299.44,298.81,298.85,24965.0,295.1057,295.6389,295.0168,295.0563,24965.0
2024-01-25 14:20:00,298.88,299.07,298.82,299.06,16344.0,295.086,295.2735,295.0267,295.2637,16344.0
2024-01-25 14:30:00,299.11,299.95,298.81,299.9,101762.0,295.313,296.1424,295.0168,296.093,101762.0
2024-01-25 14:40:00,299.78,300.24,299.41,300.23,18432.0,295.9745,296.4287,295.6092,296.4188,18432.0
2024-01-25 14:50:00,300.16,300.99,300.09,300.61,19030.0,296.3497,297.1692,296.2806,296.794,19030.0
2024-01-25 15:00:00,300.53,301.55,300.46,301.49,17667.0,296.715,297.7221,296.6459,297.6628,17667.0
2024-01-25 15:10:00,301.41,302.03,301.29,301.95,27772.0,297.5838,298.196,297.4654,298.117,27772.0
2024-01-25 15:20:00,302.03,302.05,301.62,301.71,24614.0,298.196,298.2157,297.7912,297.88,24614.0
2024-01-25 15:30:00,301.75,302.44,301.61,302.38,31829.0,297.9195,298.6008,297.7813,298.5415,31829.0
2024-01-25 15:40:00,302.36,303.21,302.22,303.09,78468.0,298.5218,299.361,298.3836,299.2425,78468.0
2024-01-25 15:50:00,303.11,304.0,302.92,303.92,205302.0,299.2623,300.141,299.0747,300.062,205302.0
2024-01-26 09:30:00,304.28,305.91,302.23,303.7,38003.0,300.4174,302.0267,298.3934,299.8448,38003.0
2024-01-26 09:40:00,303.84,304.0,302.46,303.55,14056.0,299.983,300.141,298.6205,299.6967,14056.0
2024-01-26 09:50:00,303.58,304.92,303.35,304.71,39748.0,299.7263,301.0493,299.4992,300.842,39748.0
2024-01-26 10:00:00,304.4,304.46,302.71,302.91,18706.0,300.5359,300.5951,298.8673,299.0648,18706.0
2024-01-26 10:10:00,302.84,303.19,302.31,302.38,31387.0,298.9957,299.3412,298.4724,298.5415,31387.0
2024-01-26 10:20:00,302.4,303.68,302.4,303.34,22553.0,298.5613,299.825,298.5613,299.4893,22553.0
2024-01-26 10:30:00,303.44,304.17,303.21,304.11,25066.0,299.5881,300.3088,299.361,300.2496,25066.0
2024-01-26 10:40:00,304.21,306.26,304.21,305.22,22245.0,300.3483,302.3723,300.3483,301.3455,22245.0
2024-01-26 10:50:00,305.36,305.47,304.41,304.94,24092.0,301.4837,301.5923,300.5458,301.069,24092.0
2024-01-26 11:00:00,304.8,305.33,304.02,304.02,14597.0,300.9308,301.4541,300.1607,300.1607,14597.0
2024-01-26 11:10:00,304.02,304.32,303.94,304.13,17479.0,300.1607,300.4569,300.0817,300.2693,17479.0
2024-01-26 11:20:00,304.26,304.97,304.11,304.84,13913.0,300.3977,301.0987,300.2496,300.9703,13913.0
2024-01-26 11:30:00,304.77,305.32,304.75,305.04,13243.0,300.9012,301.4442,300.8814,301.1678,13243.0
2024-01-26 11:40:00,305.03,305.36,304.78,305.36,16264.0,301.1579,301.4837,300.9111,301.4837,16264.0
2024-01-26 11:50:00,305.37,305.62,304.88,304.97,25665.0,301.4936,301.7404,301.0098,301.0987,25665.0
2024-01-26 12:00:00,305.0,305.1,304.63,304.63,7866.0,301.1283,301.227,300.763,300.763,7866.0
2024-01-26 12:10:00,304.57,305.06,304.57,304.87,8524.0,300.7037,301.1875,300.7037,300.9999,8524.0
2024-01-26 12:20:00,304.88,304.98,304.45,304.5,9458.0,301.0098,301.1085,300.5853,300.6346,9458.0
2024-01-26 12:30:00,304.49,304.53,303.57,303.71,14160.0,300.6247,300.6642,299.7164,299.8546,14160.0
2024-01-26 12:40:00,303.8,304.0,303.47,303.56,16081.0,299.9435,300.141,299.6177,299.7066,16081.0
2024-01-26 12:50:00,303.59,303.77,303.52,303.77,24019.0,299.7362,299.9139,299.6671,299.9139,24019.0
2024-01-26 13:00:00,303.69,304.09,303.6,304.0,12410.0,299.8349,300.2298,299.746,300.141,12410.0
2024-01-26 13:10:00,303.99,304.17,303.94,303.98,7789.0,300.1311,300.3088,300.0817,300.1212,7789.0
2024-01-26 13:20:00,303.99,304.35,303.99,304.1,14560.0,300.1311,300.4865,300.1311,300.2397,14560.0
2024-01-26 13:30:00,304.09,304.09,303.43,303.43,14813.0,300.2298,300.2298,299.5782,299.5782,14813.0
2024-01-26 13:40:00,303.2,303.2,302.34,302.66,12964.0,299.3511,299.3511,298.502,298.818,12964.0
2024-01-26 13:50:00,302.66,303.11,302.51,303.02,12017.0,298.818,299.2623,298.6699,299.1734,12017.0
2024-01-26 14:00:00,303.06,303.15,302.53,302.53,9119.0,299.2129,299.3018,298.6896,298.6896,9119.0
2024-01-26 14:10:00,302.52,302.76,302.2,302.2,9074.0,298.6798,298.9167,298.3638,298.3638,9074.0
2024-01-26 14:20:00,302.12,302.23,301.64,302.23,27169.0,298.2848,298.3934,297.8109,298.3934,27169.0
2024-01-26 14:30:00,302.31,302.56,302.05,302.54,10337.0,298.4724,298.7192,298.2157,298.6995,10337.0
2024-01-26 14:40:00,302.6,302.69,302.5,302.63,9134.0,298.7587,298.8476,298.66,298.7884,9134.0
2024-01-26 14:50:00,302.67,302.86,302.5,302.59,17153.0,298.8278,299.0154,298.66,298.7489,17153.0
2024-01-26 15:00:00,302.51,302.51,301.89,301.99,29818.0,298.6699,298.6699,298.0578,298.1565,29818.0
2024-01-26 15:10:00,301.93,301.94,301.46,301.49,20012.0,298.0972,298.1071,297.6332,297.6628,20012.0
2024-01-26 15:20:00,301.49,301.57,301.14,301.19,17329.0,297.6628,297.7418,297.3173,297.3666,17329.0
2024-01-26 15:30:00,301.19,301.3,300.65,300.76,31567.0,297.3666,297.4752,296.8335,296.9421,31567.0
2024-01-26 15:40:00,300.8,300.91,300.63,300.75,48026.0,296.9816,297.0902,296.8137,296.9322,48026.0
2024-01-26 15:50:00,300.76,301.87,300.65,301.86,163795.0,296.9421,298.038,296.8335,298.0281,163795.0
2024-01-29 09:30:00,301.85,303.48,301.77,303.48,19031.0,298.0183,299.6276,297.9393,299.6276,19031.0
2024-01-29 09:40:00,303.72,304.63,303.22,304.12,18677.0,299.8645,300.763,299.3709,300.2594,18677.0
2024-01-29 09:50:00,304.06,305.84,304.06,305.35,14256.0,300.2002,301.9576,300.2002,301.4738,14256.0
2024-01-29 10:00:00,305.44,305.66,305.03,305.66,16944.0,301.5627,301.7799,301.1579,301.7799,16944.0
2024-01-29 10:10:00,305.66,305.9,305.06,305.23,23159.0,301.7799,302.0168,301.1875,301.3554,23159.0
2024-01-29 10:20:00,305.16,305.25,304.01,304.41,13521.0,301.2862,301.3751,300.1508,300.5458,13521.0
2024-01-29 10:30:00,304.29,304.41,303.54,303.54,4693.0,300.4273,300.5458,299.6868,299.6868,4693.0
2024-01-29 10:40:00,303.61,303.76,302.7,303.12,7257.0,299.7559,299.904,298.8575,299.2721,7257.0
2024-01-29 10:50:00,302.9,302.94,302.05,302.53,12379.0,299.0549,299.0944,298.2157,298.6896,12379.0
2024-01-29 11:00:00,302.57,302.63,302.16,302.32,7629.0,298.7291,298.7884,298.3243,298.4823,7629.0
2024-01-29 11:10:00,302.36,302.82,302.36,302.75,4826.0,298.5218,298.9759,298.5218,298.9068,4826.0
2024-01-29 11:20:00,302.75,303.02,302.47,302.58,10045.0,298.9068,299.1734,298.6304,298.739,10045.0
2024-01-29 11:30:00,302.76,302.87,302.5,302.75,5737.0,298.9167,299.0253,298.66,298.9068,5737.0
2024-01-29 11:40:00,302.78,302.92,302.66,302.8,5956.0,298.9365,299.0747,298.818,298.9562,5956.0
2024-01-29 11:50:00,302.81,303.26,302.8,303.18,7594.0,298.9661,299.4104,298.9562,299.3314,7594.0
2024-01-29 12:00:00,303.17,303.23,302.99,303.08,5440.0,299.3215,299.3807,299.1438,299.2326,5440.0
2024-01-29 12:10:00,303.07,303.29,303.05,303.15,6588.0,299.2228,299.44,299.203,299.3018,6588.0
2024-01-29 12:20:00,303.08,303.47,303.0,303.47,10177.0,299.2326,299.6177,299.1537,299.6177,10177.0
2024-01-29 12:30:00,303.5,303.81,303.44,303.69,8451.0,299.6473,299.9534,299.5881,299.8349,8451.0
2024-01-29 12:40:00,303.62,303.7,303.22,303.35,7295.0,299.7658,299.8448,299.3709,299.4992,7295.0
2024-01-29 12:50:00,303.36,303.59,303.35,303.49,5313.0,299.5091,299.7362,299.4992,299.6374,5313.0
2024-01-29 13:00:00,303.4,303.8,303.31,303.79,6890.0,299.5486,299.9435,299.4597,299.9336,6890.0
2024-01-29 13:10:00,303.87,304.16,303.79,304.16,9669.0,300.0126,300.2989,299.9336,300.2989,9669.0
2024-01-29 13:20:00,304.16,304.41,304.11,304.15,11066.0,300.2989,300.5458,300.2496,300.2891,11066.0
2024-01-29 13:30:00,304.15,304.15,303.54,303.61,7948.0,300.2891,300.2891,299.6868,299.7559,7948.0
2024-01-29 13:40:00,303.5,303.59,303.37,303.59,4198.0,299.6473,299.7362,299.519,299.7362,4198.0
2024-01-29 13:50:00,303.63,303.63,303.37,303.55,6492.0,299.7757,299.7757,299.519,299.6967,6492.0
2024-01-29 14:00:00,303.55,304.1,303.54,304.04,13433.0,299.6967,300.2397,299.6868,300.1805,13433.0
2024-01-29 14:10:00,304.03,304.49,303.97,304.37,14586.0,300.1706,300.6247,300.1113,300.5063,14586.0
2024-01-29 14:20:00,304.42,304.61,304.32,304.57,9054.0,300.5556,300.7432,300.4569,300.7037,9054.0
2024-01-29 14:30:00,304.65,305.01,304.57,305.01,14240.0,300.7827,301.1381,300.7037,301.1381,14240.0
2024-01-29 14:40:00,305.02,305.05,304.8,304.81,8462.0,301.148,301.1776,300.9308,300.9407,8462.0
2024-01-29 14:50:00,304.74,304.75,304.48,304.58,12487.0,300.8716,300.8814,300.6149,300.7136,12487.0
2024-01-29 15:00:00,304.61,305.73,304.55,305.73,18297.0,300.7432,301.849,300.684,301.849,18297.0
2024-01-29 15:10:00,305.71,306.2,305.65,306.2,22776.0,301.8293,302.313,301.77,302.313,22776.0
2024-01-29 15:20:00,306.16,306.84,306.0,306.5,27113.0,302.2735,302.9449,302.1156,302.6092,27113.0
2024-01-29 15:30:00,306.59,306.71,306.17,306.2,13645.0,302.6981,302.8166,302.2834,302.313,13645.0
2024-01-29 15:40:00,306.28,306.53,306.16,306.53,26706.0,302.392,302.6388,302.2735,302.6388,26706.0
2024-01-29 15:50:00,306.47,308.4,306.47,308.09,143222.0,302.5796,304.4851,302.5796,304.179,143222.0
2024-01-30 09:30:00,307.54,309.5,307.12,308.08,21522.0,303.636,305.5711,303.2214,304.1692,21522.0
2024-01-30 09:40:00,308.09,309.17,308.09,308.63,8971.0,304.179,305.2453,304.179,304.7122,8971.0
2024-01-30 09:50:00,308.91,310.0,308.77,309.61,21001.0,304.9886,306.0648,304.8504,305.6798,21001.0
2024-01-30 10:00:00,309.63,309.63,308.23,308.24,27154.0,305.6995,305.6995,304.3173,304.3271,27154.0
2024-01-30 10:10:00,308.09,308.1,306.67,307.41,10858.0,304.179,304.1889,302.7771,303.5077,10858.0
2024-01-30 10:20:00,307.53,307.72,306.74,307.38,15407.0,303.6262,303.8137,302.8462,303.4781,15407.0
2024-01-30 10:30:00,307.38,307.51,306.96,307.48,5013.0,303.4781,303.6064,303.0634,303.5768,5013.0
2024-01-30 10:40:00,307.33,307.91,307.11,307.75,14241.0,303.4287,304.0013,303.2115,303.8434,14241.0
2024-01-30 10:50:00,307.75,307.82,307.21,307.35,5944.0,303.8434,303.9125,303.3102,303.4484,5944.0
2024-01-30 11:00:00,307.35,307.82,307.26,307.82,8099.0,303.4484,303.9125,303.3596,303.9125,8099.0
2024-01-30 11:10:00,307.89,308.34,307.84,308.24,5479.0,303.9816,304.4259,303.9322,304.3271,5479.0
2024-01-30 11:20:00,308.25,308.81,308.17,308.81,17810.0,304.337,304.8899,304.258,304.8899,17810.0
2024-01-30 11:30:00,308.68,308.74,308.52,308.72,5595.0,304.7616,304.8208,304.6036,304.801,5595.0
2024-01-30 11:40:00,308.74,309.19,308.64,309.06,11496.0,304.8208,305.2651,304.7221,305.1367,11496.0
2024-01-30 11:50:00,309.06,309.06,308.77,308.96,6204.0,305.1367,305.1367,304.8504,305.038,6204.0
2024-01-30 12:00:00,309.0,309.36,309.0,309.04,8267.0,305.0775,305.4329,305.0775,305.117,8267.0
2024-01-30 12:10:00,309.12,309.13,308.89,309.05,12480.0,305.196,305.2058,304.9689,305.1269,12480.0
2024-01-30 12:20:00,309.11,309.29,308.11,308.23,54886.0,305.1861,305.3638,304.1988,304.3173,54886.0
2024-01-30 12:30:00,308.1,308.31,307.87,308.01,10573.0,304.1889,304.3963,303.9618,304.1001,10573.0
2024-01-30 12:40:00,307.9,308.28,307.82,308.05,9155.0,303.9915,304.3666,303.9125,304.1396,9155.0
2024-01-30 12:50:00,307.94,307.94,307.27,307.29,11039.0,304.031,304.031,303.3695,303.3892,11039.0
2024-01-30 13:00:00,307.32,307.33,306.95,307.03,7741.0,303.4188,303.4287,303.0535,303.1325,7741.0
2024-01-30 13:10:00,306.94,307.2,306.79,307.12,12761.0,303.0436,303.3003,302.8955,303.2214,12761.0
2024-01-30 13:20:00,307.13,307.25,307.09,307.17,18390.0,303.2312,303.3497,303.1917,303.2707,18390.0
2024-01-30 13:30:00,307.17,307.66,307.15,307.54,17381.0,303.2707,303.7545,303.251,303.636,17381.0
2024-01-30 13:40:00,307.63,307.77,307.46,307.46,11857.0,303.7249,303.8631,303.557,303.557,11857.0
2024-01-30 13:50:00,307.56,307.79,307.35,307.51,19215.0,303.6558,303.8829,303.4484,303.6064,19215.0
2024-01-30 14:00:00,307.56,307.8,307.56,307.75,11970.0,303.6558,303.8927,303.6558,303.8434,11970.0
2024-01-30 14:10:00,307.75,308.89,307.74,308.87,30353.0,303.8434,304.9689,303.8335,304.9491,30353.0
2024-01-30 14:20:00,308.88,309.21,308.86,309.18,8987.0,304.959,305.2848,304.9393,305.2552,8987.0
2024-01-30 14:30:00,309.24,309.44,308.78,308.85,17799.0,305.3144,305.5119,304.8603,304.9294,17799.0
2024-01-30 14:40:00,308.92,308.98,308.63,308.75,12047.0,304.9985,305.0577,304.7122,304.8307,12047.0
2024-01-30 14:50:00,308.73,308.96,308.63,308.7,11751.0,304.8109,305.038,304.7122,304.7813,11751.0
2024-01-30 15:00:00,308.73,308.73,308.0,308.0,23031.0,304.8109,304.8109,304.0902,304.0902,23031.0
2024-01-30 15:10:00,308.01,308.11,307.68,307.82,16154.0,304.1001,304.1988,303.7743,303.9125,16154.0
2024-01-30 15:20:00,307.86,307.99,307.71,307.73,14965.0,303.952,304.0803,303.8039,303.8236,14965.0
2024-01-30 15:30:00,307.76,308.07,307.66,307.96,18284.0,303.8532,304.1593,303.7545,304.0507,18284.0
2024-01-30 15:40:00,307.96,307.96,307.14,307.36,47393.0,304.0507,304.0507,303.2411,303.4583,47393.0
2024-01-30 15:50:00,307.42,307.72,306.87,307.65,141681.0,303.5176,303.8137,302.9745,303.7446,141681.0
2024-01-31 09:30:00,307.5,307.62,305.71,306.77,14546.0,303.5965,303.715,301.8293,302.8758,14546.0
2024-01-31 09:40:00,306.77,307.04,305.77,306.37,4405.0,302.8758,303.1424,301.8885,302.4809,4405.0
2024-01-31 09:50:00,306.57,306.88,306.35,306.77,11229.0,302.6783,302.9844,302.4611,302.8758,11229.0
2024-01-31 10:00:00,306.75,308.05,306.56,307.91,16533.0,302.8561,304.1396,302.6685,304.0013,16533.0
2024-01-31 10:10:00,307.86,308.25,306.94,307.02,46630.0,303.952,304.337,303.0436,303.1226,46630.0
2024-01-31 10:20:00,307.22,307.46,306.89,306.91,13381.0,303.3201,303.557,302.9943,303.014,13381.0
2024-01-31 10:30:00,307.09,307.37,306.88,307.14,6192.0,303.1917,303.4682,302.9844,303.2411,6192.0
2024-01-31 10:40:00,307.16,307.59,307.07,307.29,9817.0,303.2609,303.6854,303.172,303.3892,9817.0
2024-01-31 10:50:00,307.35,307.37,307.08,307.25,8815.0,303.4484,303.4682,303.1819,303.3497,8815.0
2024-01-31 11:00:00,307.16,307.58,306.98,307.56,9515.0,303.2609,303.6755,303.0831,303.6558,9515.0
2024-01-31 11:10:00,307.53,308.28,307.4,307.62,38758.0,303.6262,304.3666,303.4978,303.715,38758.0
2024-01-31 11:20:00,307.51,307.62,306.82,306.87,7203.0,303.6064,303.715,302.9252,302.9745,7203.0
2024-01-31 11:30:00,306.99,306.99,306.23,306.23,6224.0,303.093,303.093,302.3427,302.3427,6224.0
2024-01-31 11:40:00,306.2,306.2,305.79,305.89,7451.0,302.313,302.313,301.9082,302.007,7451.0
2024-01-31 11:50:00,306.0,306.21,305.93,306.02,5977.0,302.1156,302.3229,302.0465,302.1353,5977.0
2024-01-31 12:00:00,305.95,306.08,305.79,306.06,12627.0,302.0662,302.1946,301.9082,302.1748,12627.0
2024-01-31 12:10:00,305.89,306.18,305.89,305.94,6006.0,302.007,302.2933,302.007,302.0563,6006.0
2024-01-31 12:20:00,305.87,306.06,305.57,305.96,11980.0,301.9872,302.1748,301.691,302.0761,11980.0
2024-01-31 12:30:00,306.08,306.25,305.22,305.34,9984.0,302.1946,302.3624,301.3455,301.464,9984.0
2024-01-31 12:40:00,305.34,305.79,305.17,305.76,6911.0,301.464,301.9082,301.2961,301.8786,6911.0
2024-01-31 12:50:00,305.66,306.16,305.57,306.13,13700.0,301.7799,302.2735,301.691,302.2439,13700.0
2024-01-31 13:00:00,306.23,306.82,306.15,306.45,32525.0,302.3427,302.9252,302.2637,302.5599,32525.0
2024-01-31 13:10:00,306.44,306.79,306.13,306.69,7637.0,302.55,302.8955,302.2439,302.7968,7637.0
2024-01-31 13:20:00,306.68,306.83,306.42,306.83,4885.0,302.7869,302.935,302.5302,302.935,4885.0
2024-01-31 13:30:00,306.74,306.74,306.33,306.4,6044.0,302.8462,302.8462,302.4414,302.5105,6044.0
2024-01-31 13:40:00,306.38,306.58,306.24,306.33,11106.0,302.4908,302.6882,302.3525,302.4414,11106.0
2024-01-31 13:50:00,306.41,306.85,306.38,306.72,9314.0,302.5204,302.9548,302.4908,302.8264,9314.0
2024-01-31 14:00:00,306.82,306.94,305.66,305.79,17033.0,302.9252,303.0436,301.7799,301.9082,17033.0
2024-01-31 14:10:00,305.79,306.4,305.57,305.61,10623.0,301.9082,302.5105,301.691,301.7305,10623.0
2024-01-31 14:20:00,305.61,306.15,305.6,305.88,13389.0,301.7305,302.2637,301.7207,301.9971,13389.0
2024-01-31 14:30:00,305.78,307.28,305.43,307.28,13639.0,301.8984,303.3793,301.5528,303.3793,13639.0
2024-01-31 14:40:00,307.29,308.73,307.2,307.88,43679.0,303.3892,304.8109,303.3003,303.9717,43679.0
2024-01-31 14:50:00,307.74,307.88,306.49,306.49,23956.0,303.8335,303.9717,302.5994,302.5994,23956.0
2024-01-31 15:00:00,306.49,306.63,304.46,305.16,15602.0,302.5994,302.7376,300.5951,301.2862,15602.0
2024-01-31 15:10:00,305.41,305.86,304.62,304.62,24501.0,301.5331,301.9774,300.7531,300.7531,24501.0
2024-01-31 15:20:00,304.91,305.76,304.73,305.3,22801.0,301.0394,301.8786,300.8617,301.4245,22801.0
2024-01-31 15:30:00,305.36,305.41,304.36,304.54,25937.0,301.4837,301.5331,300.4964,300.6741,25937.0
2024-01-31 15:40:00,304.46,304.64,304.0,304.59,23603.0,300.5951,300.7728,300.141,300.7235,23603.0
2024-01-31 15:50:00,304.65,305.48,304.27,304.29,130819.0,300.7827,301.6022,300.4075,300.4273,130819.0
2024-02-01 09:30:00,304.89,305.68,303.94,304.18,24848.0,301.0197,301.7996,300.0817,300.3187,24848.0
2024-02-01 09:40:00,304.24,304.54,302.41,303.15,18616.0,300.3779,300.6741,298.5711,299.3018,18616.0
2024-02-01 09:50:00,303.36,304.19,303.09,303.56,16821.0,299.5091,300.3286,299.2425,299.7066,16821.0
2024-02-01 10:00:00,303.08,304.29,302.48,304.29,12697.0,299.2326,300.4273,298.6403,300.4273,12697.0
2024-02-01 10:10:00,304.28,305.45,304.04,305.03,11754.0,300.4174,301.5726,300.1805,301.1579,11754.0
2024-02-01 10:20:00,305.02,305.06,303.94,304.93,16239.0,301.148,301.1875,300.0817,301.0592,16239.0
2024-02-01 10:30:00,304.82,305.09,304.28,304.83,12018.0,300.9506,301.2171,300.4174,300.9604,12018.0
2024-02-01 10:40:00,304.71,305.18,304.35,304.43,13581.0,300.842,301.306,300.4865,300.5655,13581.0
2024-02-01 10:50:00,304.26,304.43,303.32,303.42,16608.0,300.3977,300.5655,299.4696,299.5683,16608.0
2024-02-01 11:00:00,303.29,303.55,302.9,303.12,11692.0,299.44,299.6967,299.0549,299.2721,11692.0
2024-02-01 11:10:00,302.97,303.08,302.37,302.94,8825.0,299.124,299.2326,298.5317,299.0944,8825.0
2024-02-01 11:20:00,302.94,303.85,302.93,303.73,18833.0,299.0944,299.9929,299.0845,299.8744,18833.0
2024-02-01 11:30:00,303.73,304.62,303.73,304.62,13591.0,299.8744,300.7531,299.8744,300.7531,13591.0
2024-02-01 11:40:00,304.63,305.01,304.53,304.87,15693.0,300.763,301.1381,300.6642,300.9999,15693.0
2024-02-01 11:50:00,304.93,305.15,304.7,305.07,19542.0,301.0592,301.2764,300.8321,301.1974,19542.0
2024-02-01 12:00:00,305.09,306.86,304.99,306.76,29877.0,301.2171,302.9647,301.1184,302.8659,29877.0
2024-02-01 12:10:00,306.66,306.86,306.27,306.43,16841.0,302.7672,302.9647,302.3821,302.5401,16841.0
2024-02-01 12:20:00,306.41,306.85,306.32,306.51,19384.0,302.5204,302.9548,302.4315,302.6191,19384.0
2024-02-01 12:30:00,306.62,306.78,306.25,306.71,21506.0,302.7277,302.8857,302.3624,302.8166,21506.0
2024-02-01 12:40:00,306.72,307.78,306.71,307.78,11103.0,302.8264,303.873,302.8166,303.873,11103.0
2024-02-01 12:50:00,307.85,308.58,307.84,308.14,24965.0,303.9421,304.6628,303.9322,304.2284,24965.0
2024-02-01 13:00:00,308.14,308.33,307.07,307.07,13179.0,304.2284,304.416,303.172,303.172,13179.0
2024-02-01 13:10:00,307.19,307.21,306.77,306.9,11274.0,303.2905,303.3102,302.8758,303.0042,11274.0
2024-02-01 13:20:00,306.97,306.99,306.6,306.66,6816.0,303.0733,303.093,302.708,302.7672,6816.0
2024-02-01 13:30:00,306.6,307.09,306.21,306.36,9878.0,302.708,303.1917,302.3229,302.471,9878.0
2024-02-01 13:40:00,306.36,307.03,306.35,306.91,8521.0,302.471,303.1325,302.4611,303.014,8521.0
2024-02-01 13:50:00,306.86,306.94,306.57,306.8,12095.0,302.9647,303.0436,302.6783,302.9054,12095.0
2024-02-01 14:00:00,306.88,307.75,306.81,307.6,15623.0,302.9844,303.8434,302.9153,303.6953,15623.0
2024-02-01 14:10:00,307.55,307.59,307.22,307.32,7670.0,303.6459,303.6854,303.3201,303.4188,7670.0
2024-02-01 14:20:00,307.29,307.46,307.12,307.27,9183.0,303.3892,303.557,303.2214,303.3695,9183.0
2024-02-01 14:30:00,307.34,307.88,307.25,307.86,12789.0,303.4386,303.9717,303.3497,303.952,12789.0
2024-02-01 14:40:00,307.94,308.7,307.86,308.35,13114.0,304.031,304.7813,303.952,304.4357,13114.0
2024-02-01 14:50:00,308.47,308.71,308.47,308.59,11377.0,304.5542,304.7912,304.5542,304.6727,11377.0
2024-02-01 15:00:00,308.67,308.77,308.42,308.49,17104.0,304.7517,304.8504,304.5049,304.574,17104.0
2024-02-01 15:10:00,308.5,308.69,308.31,308.6,14573.0,304.5838,304.7714,304.3963,304.6826,14573.0
2024-02-01 15:20:00,308.5,308.69,308.38,308.61,8893.0,304.5838,304.7714,304.4654,304.6924,8893.0
2024-02-01 15:30:00,308.61,309.08,308.58,309.02,17159.0,304.6924,305.1565,304.6628,305.0972,17159.0
2024-02-01 15:40:00,309.02,309.53,308.85,308.88,33065.0,305.0972,305.6008,304.9294,304.959,33065.0
2024-02-01 15:50:00,308.92,309.31,308.67,309.01,133303.0,304.9985,305.3836,304.7517,305.0874,133303.0
2024-02-02 09:30:00,306.32,308.18,304.64,305.07,30598.0,302.4315,304.2679,300.7728,301.1974,30598.0
2024-02-02 09:40:00,305.31,305.44,304.48,305.44,14760.0,301.4343,301.5627,300.6149,301.5627,14760.0
2024-02-02 09:50:00,305.31,306.0,304.59,305.06,20314.0,301.4343,302.1156,300.7235,301.1875,20314.0
2024-02-02 10:00:00,305.06,305.65,304.8,305.23,18493.0,301.1875,301.77,300.9308,301.3554,18493.0
2024-02-02 10:10:00,305.09,305.36,304.44,304.77,19237.0,301.2171,301.4837,300.5754,300.9012,19237.0
2024-02-02 10:20:00,304.66,305.79,304.53,305.79,11578.0,300.7926,301.9082,300.6642,301.9082,11578.0
2024-02-02 10:30:00,305.76,306.05,304.88,305.22,16812.0,301.8786,302.1649,301.0098,301.3455,16812.0
2024-02-02 10:40:00,305.22,306.71,305.21,306.09,8750.0,301.3455,302.8166,301.3356,302.2044,8750.0
2024-02-02 10:50:00,306.14,306.49,305.47,306.49,9574.0,302.2538,302.5994,301.5923,302.5994,9574.0
2024-02-02 11:00:00,306.49,306.56,305.95,306.17,6848.0,302.5994,302.6685,302.0662,302.2834,6848.0
2024-02-02 11:10:00,306.16,306.45,306.03,306.03,6221.0,302.2735,302.5599,302.1452,302.1452,6221.0
2024-02-02 11:20:00,306.05,306.62,305.81,306.62,7700.0,302.1649,302.7277,301.928,302.7277,7700.0
2024-02-02 11:30:00,306.85,307.09,306.62,307.09,7435.0,302.9548,303.1917,302.7277,303.1917,7435.0
2024-02-02 11:40:00,307.1,307.42,307.09,307.3,8368.0,303.2016,303.5176,303.1917,303.3991,8368.0
2024-02-02 11:50:00,307.27,307.37,306.97,307.11,14088.0,303.3695,303.4682,303.0733,303.2115,14088.0
2024-02-02 12:00:00,307.17,307.21,306.77,306.79,5584.0,303.2707,303.3102,302.8758,302.8955,5584.0
2024-02-02 12:10:00,306.67,307.02,306.39,306.94,10452.0,302.7771,303.1226,302.5006,303.0436,10452.0
2024-02-02 12:20:00,307.06,307.94,306.81,307.94,14778.0,303.1621,304.031,302.9153,304.031,14778.0
2024-02-02 12:30:00,307.87,308.2,307.71,308.2,8390.0,303.9618,304.2876,303.8039,304.2876,8390.0
2024-02-02 12:40:00,308.21,308.38,306.65,307.56,16781.0,304.2975,304.4654,302.7573,303.6558,16781.0
2024-02-02 12:50:00,307.54,308.13,307.38,308.13,10030.0,303.636,304.2185,303.4781,304.2185,10030.0
2024-02-02 13:00:00,308.18,308.45,308.02,308.16,14102.0,304.2679,304.5345,304.1099,304.2482,14102.0
2024-02-02 13:10:00,308.16,308.36,307.69,308.14,17651.0,304.2482,304.4456,303.7841,304.2284,17651.0
2024-02-02 13:20:00,308.18,308.83,308.06,308.3,14582.0,304.2679,304.9097,304.1494,304.3864,14582.0
2024-02-02 13:30:00,308.34,308.75,308.08,308.75,11450.0,304.4259,304.8307,304.1692,304.8307,11450.0
2024-02-02 13:40:00,308.81,309.56,308.78,309.52,14961.0,304.8899,305.6304,304.8603,305.5909,14961.0
2024-02-02 13:50:00,309.44,309.72,309.39,309.61,14536.0,305.5119,305.7884,305.4625,305.6798,14536.0
2024-02-02 14:00:00,309.64,309.94,309.62,309.77,12831.0,305.7094,306.0056,305.6896,305.8377,12831.0
2024-02-02 14:10:00,309.78,310.87,309.74,310.54,26179.0,305.8476,306.9238,305.8081,306.5979,26179.0
2024-02-02 14:20:00,310.6,310.68,309.93,310.42,13687.0,306.6572,306.7362,305.9957,306.4795,13687.0
2024-02-02 14:30:00,310.41,310.84,310.25,310.72,8915.0,306.4696,306.8941,306.3116,306.7757,8915.0
2024-02-02 14:40:00,310.83,311.36,310.69,311.01,33428.0,306.8843,307.4075,306.746,307.062,33428.0
2024-02-02 14:50:00,311.13,311.25,310.68,311.25,11923.0,307.1805,307.2989,306.7362,307.2989,11923.0
2024-02-02 15:00:00,311.25,311.5,310.91,311.48,15579.0,307.2989,307.5458,306.9632,307.526,15579.0
2024-02-02 15:10:00,311.52,311.57,311.03,311.1,16900.0,307.5655,307.6149,307.0817,307.1508,16900.0
2024-02-02 15:20:00,311.06,311.4,310.67,311.4,16880.0,307.1113,307.447,306.7263,307.447,16880.0
2024-02-02 15:30:00,311.39,311.49,310.43,310.49,22951.0,307.4372,307.5359,306.4893,306.5486,22951.0
2024-02-02 15:40:00,310.47,310.82,310.1,310.42,31683.0,306.5288,306.8744,306.1635,306.4795,31683.0
2024-02-02 15:50:00,310.41,311.3,309.94,309.99,119076.0,306.4696,307.3483,306.0056,306.0549,119076.0
2024-02-05 09:30:00,307.1,308.04,304.57,305.82,41840.0,303.2016,304.1297,300.7037,301.9379,41840.0
2024-02-05 09:40:00,305.87,306.83,305.81,305.81,9378.0,301.9872,302.935,301.928,301.928,9378.0
2024-02-05 09:50:00,305.74,305.84,304.85,305.66,8001.0,301.8589,301.9576,300.9802,301.7799,8001.0
2024-02-05 10:00:00,305.6,305.6,304.2,304.4,16985.0,301.7207,301.7207,300.3384,300.5359,16985.0
2024-02-05 10:10:00,304.5,305.09,303.72,304.04,23194.0,300.6346,301.2171,299.8645,300.1805,23194.0
2024-02-05 10:20:00,303.91,303.92,303.22,303.82,11570.0,300.0521,300.062,299.3709,299.9633,11570.0
2024-02-05 10:30:00,303.87,304.52,303.86,304.01,28386.0,300.0126,300.6544,300.0027,300.1508,28386.0
2024-02-05 10:40:00,304.01,304.06,303.23,303.5,24969.0,300.1508,300.2002,299.3807,299.6473,24969.0
2024-02-05 10:50:00,303.66,303.78,303.15,303.61,19567.0,299.8053,299.9238,299.3018,299.7559,19567.0
2024-02-05 11:00:00,303.74,304.04,303.48,303.96,23211.0,299.8843,300.1805,299.6276,300.1015,23211.0
2024-02-05 11:10:00,304.0,304.0,303.39,303.84,13720.0,300.141,300.141,299.5387,299.983,13720.0
2024-02-05 11:20:00,304.0,304.06,303.0,303.36,16675.0,300.141,300.2002,299.1537,299.5091,16675.0
2024-02-05 11:30:00,303.46,303.93,303.34,303.74,15565.0,299.6078,300.0719,299.4893,299.8843,15565.0
2024-02-05 11:40:00,303.77,303.77,303.16,303.68,8892.0,299.9139,299.9139,299.3116,299.825,8892.0
2024-02-05 11:50:00,303.52,303.68,303.02,303.24,24178.0,299.6671,299.825,299.1734,299.3906,24178.0
2024-02-05 12:00:00,303.23,303.24,302.87,303.23,12079.0,299.3807,299.3906,299.0253,299.3807,12079.0
2024-02-05 12:10:00,303.23,303.75,303.12,303.75,7247.0,299.3807,299.8941,299.2721,299.8941,7247.0
2024-02-05 12:20:00,303.6,304.01,303.38,303.92,7868.0,299.746,300.1508,299.5288,300.062,7868.0
2024-02-05 12:30:00,303.93,304.42,303.85,304.11,12473.0,300.0719,300.5556,299.9929,300.2496,12473.0
2024-02-05 12:40:00,304.13,304.23,303.66,303.89,7533.0,300.2693,300.368,299.8053,300.0324,7533.0
2024-02-05 12:50:00,303.73,304.0,303.57,303.92,6973.0,299.8744,300.141,299.7164,300.062,6973.0
2024-02-05 13:00:00,303.87,304.36,303.67,304.26,18042.0,300.0126,300.4964,299.8152,300.3977,18042.0
2024-02-05 13:10:00,304.37,304.8,304.37,304.61,10700.0,300.5063,300.9308,300.5063,300.7432,10700.0
2024-02-05 13:20:00,304.6,304.65,304.04,304.04,6361.0,300.7333,300.7827,300.1805,300.1805,6361.0
2024-02-05 13:30:00,304.07,304.25,303.97,304.13,10395.0,300.2101,300.3878,300.1113,300.2693,10395.0
2024-02-05 13:40:00,304.21,304.27,303.87,303.87,12021.0,300.3483,300.4075,300.0126,300.0126,12021.0
2024-02-05 13:50:00,303.92,304.35,303.92,304.28,12479.0,300.062,300.4865,300.062,300.4174,12479.0
2024-02-05 14:00:00,304.3,304.32,303.91,304.14,13146.0,300.4372,300.4569,300.0521,300.2792,13146.0
2024-02-05 14:10:00,304.11,304.39,303.92,304.01,12446.0,300.2496,300.526,300.062,300.1508,12446.0
2024-02-05 14:20:00,304.0,304.56,304.0,304.31,19100.0,300.141,300.6939,300.141,300.447,19100.0
2024-02-05 14:30:00,304.29,304.83,304.27,304.7,16481.0,300.4273,300.9604,300.4075,300.8321,16481.0
2024-02-05 14:40:00,304.74,305.18,304.67,304.92,12634.0,300.8716,301.306,300.8025,301.0493,12634.0
2024-02-05 14:50:00,304.96,305.21,304.74,305.05,19843.0,301.0888,301.3356,300.8716,301.1776,19843.0
2024-02-05 15:00:00,305.05,305.13,304.58,304.75,15018.0,301.1776,301.2566,300.7136,300.8814,15018.0
2024-02-05 15:10:00,304.78,304.79,304.41,304.78,19926.0,300.9111,300.9209,300.5458,300.9111,19926.0
2024-02-05 15:20:00,304.68,305.96,304.67,305.76,20358.0,300.8123,302.0761,300.8025,301.8786,20358.0
2024-02-05 15:30:00,305.8,306.18,305.45,305.5,26156.0,301.9181,302.2933,301.5726,301.6219,26156.0
2024-02-05 15:40:00,305.51,305.58,304.49,304.5,42607.0,301.6318,301.7009,300.6247,300.6346,42607.0
2024-02-05 15:50:00,304.62,305.07,304.08,304.42,221756.0,300.7531,301.1974,300.2199,300.5556,221756.0
2024-02-06 09:30:00,304.5,306.06,303.89,305.34,28973.0,300.6346,302.1748,300.0324,301.464,28973.0
2024-02-06 09:40:00,305.43,305.99,305.09,305.1,22621.0,301.5528,302.1057,301.2171,301.227,22621.0
2024-02-06 09:50:00,305.1,305.11,304.24,304.25,18938.0,301.227,301.2369,300.3779,300.3878,18938.0
2024-02-06 10:00:00,304.21,305.14,304.18,305.06,21187.0,300.3483,301.2665,300.3187,301.1875,21187.0
2024-02-06 10:10:00,304.93,304.99,304.28,304.84,12966.0,301.0592,301.1184,300.4174,300.9703,12966.0
2024-02-06 10:20:00,304.78,305.04,304.5,304.78,14975.0,300.9111,301.1678,300.6346,300.9111,14975.0
2024-02-06 10:30:00,304.78,305.24,304.67,305.04,12400.0,300.9111,301.3652,300.8025,301.1678,12400.0
2024-02-06 10:40:00,305.03,305.37,304.8,305.13,12200.0,301.1579,301.4936,300.9308,301.2566,12200.0
2024-02-06 10:50:00,305.31,305.41,305.13,305.23,15862.0,301.4343,301.5331,301.2566,301.3554,15862.0
2024-02-06 11:00:00,305.3,305.3,304.9,305.19,9596.0,301.4245,301.4245,301.0295,301.3159,9596.0
2024-02-06 11:10:00,305.25,305.39,305.1,305.29,10846.0,301.3751,301.5133,301.227,301.4146,10846.0
2024-02-06 11:20:00,305.28,305.8,305.0,305.55,110619.0,301.4047,301.9181,301.1283,301.6713,110619.0
2024-02-06 11:30:00,305.53,306.28,305.53,306.05,10558.0,301.6515,302.392,301.6515,302.1649,10558.0
2024-02-06 11:40:00,305.95,306.56,305.88,306.44,12985.0,302.0662,302.6685,301.9971,302.55,12985.0
2024-02-06 11:50:00,306.38,306.56,305.51,305.53,12959.0,302.4908,302.6685,301.6318,301.6515,12959.0
2024-02-06 12:00:00,305.53,305.88,305.28,305.87,18455.0,301.6515,301.9971,301.4047,301.9872,18455.0
2024-02-06 12:10:00,305.82,305.88,305.47,305.63,29557.0,301.9379,301.9971,301.5923,301.7503,29557.0
2024-02-06 12:20:00,305.64,305.64,304.98,305.01,21724.0,301.7601,301.7601,301.1085,301.1381,21724.0
2024-02-06 12:30:00,304.99,305.83,304.98,305.66,46861.0,301.1184,301.9477,301.1085,301.7799,46861.0
2024-02-06 12:40:00,305.65,305.73,305.18,305.36,8972.0,301.77,301.849,301.306,301.4837,8972.0
2024-02-06 12:50:00,305.44,305.63,305.35,305.49,8396.0,301.5627,301.7503,301.4738,301.6121,8396.0
2024-02-06 13:00:00,305.56,306.71,305.56,306.64,18420.0,301.6812,302.8166,301.6812,302.7475,18420.0
2024-02-06 13:10:00,306.52,307.11,306.39,306.56,6266.0,302.629,303.2115,302.5006,302.6685,6266.0
2024-02-06 13:20:00,306.54,306.6,306.1,306.33,9493.0,302.6487,302.708,302.2143,302.4414,9493.0
2024-02-06 13:30:00,306.28,306.87,305.77,306.87,14878.0,302.392,302.9745,301.8885,302.9745,14878.0
2024-02-06 13:40:00,307.05,307.29,306.84,306.94,33850.0,303.1522,303.3892,302.9449,303.0436,33850.0
2024-02-06 13:50:00,306.92,307.26,306.68,306.85,21827.0,303.0239,303.3596,302.7869,302.9548,21827.0
2024-02-06 14:00:00,306.91,306.91,305.73,305.73,6382.0,303.014,303.014,301.849,301.849,6382.0
2024-02-06 14:10:00,305.67,306.23,305.62,306.18,13704.0,301.7898,302.3427,301.7404,302.2933,13704.0
2024-02-06 14:20:00,306.36,307.1,306.28,306.71,20412.0,302.471,303.2016,302.392,302.8166,20412.0
2024-02-06 14:30:00,306.77,306.97,306.7,306.93,9049.0,302.8758,303.0733,302.8067,303.0338,9049.0
2024-02-06 14:40:00,306.92,307.25,306.74,307.11,16410.0,303.0239,303.3497,302.8462,303.2115,16410.0
2024-02-06 14:50:00,307.12,307.38,306.97,307.08,10508.0,303.2214,303.4781,303.0733,303.1819,10508.0
2024-02-06 15:00:00,307.06,307.23,306.88,306.92,18539.0,303.1621,303.33,302.9844,303.0239,18539.0
2024-02-06 15:10:00,306.92,306.94,306.47,306.73,14053.0,303.0239,303.0436,302.5796,302.8363,14053.0
2024-02-06 15:20:00,306.7,306.84,306.46,306.61,9645.0,302.8067,302.9449,302.5697,302.7178,9645.0
2024-02-06 15:30:00,306.64,307.28,306.62,307.06,15427.0,302.7475,303.3793,302.7277,303.1621,15427.0
2024-02-06 15:40:00,307.04,307.61,306.98,307.52,17522.0,303.1424,303.7051,303.0831,303.6163,17522.0
2024-02-06 15:50:00,307.37,308.06,307.34,307.94,88771.0,303.4682,304.1494,303.4386,304.031,88771.0
2024-02-07 09:30:00,310.11,310.88,309.49,309.78,15589.0,306.1734,306.9336,305.5613,305.8476,15589.0
2024-02-07 09:40:00,309.74,310.65,309.69,310.58,14611.0,305.8081,306.7065,305.7587,306.6374,14611.0
2024-02-07 09:50:00,310.67,311.49,310.26,311.23,21602.0,306.7263,307.5359,306.3215,307.2792,21602.0
2024-02-07 10:00:00,311.27,311.63,310.64,311.63,16978.0,307.3187,307.6741,306.6967,307.6741,16978.0
2024-02-07 10:10:00,311.52,312.35,311.52,312.34,17345.0,307.5655,308.385,307.5655,308.3751,17345.0
2024-02-07 10:20:00,312.4,312.41,311.65,312.36,18942.0,308.4343,308.4442,307.6939,308.3948,18942.0
2024-02-07 10:30:00,312.37,312.76,312.0,312.04,21169.0,308.4047,308.7898,308.0394,308.0789,21169.0
2024-02-07 10:40:00,312.18,312.19,311.69,311.8,22285.0,308.2171,308.227,307.7333,307.842,22285.0
2024-02-07 10:50:00,311.81,311.81,310.84,311.36,22073.0,307.8518,307.8518,306.8941,307.4075,22073.0
2024-02-07 11:00:00,311.42,311.54,311.12,311.38,38504.0,307.4668,307.5853,307.1706,307.4273,38504.0
2024-02-07 11:10:00,311.23,311.35,310.32,310.32,35899.0,307.2792,307.3977,306.3807,306.3807,35899.0
2024-02-07 11:20:00,310.44,311.26,310.29,310.83,38501.0,306.4992,307.3088,306.3511,306.8843,38501.0
2024-02-07 11:30:00,310.91,311.14,310.89,310.99,10420.0,306.9632,307.1903,306.9435,307.0422,10420.0
2024-02-07 11:40:00,311.03,311.15,310.69,310.69,18119.0,307.0817,307.2002,306.746,306.746,18119.0
2024-02-07 11:50:00,310.81,311.22,310.77,310.92,16560.0,306.8645,307.2693,306.825,306.9731,16560.0
2024-02-07 12:00:00,310.94,311.09,310.75,310.98,8077.0,306.9929,307.141,306.8053,307.0324,8077.0
2024-02-07 12:10:00,310.91,310.98,310.38,310.67,25749.0,306.9632,307.0324,306.44,306.7263,25749.0
2024-02-07 12:20:00,310.67,311.23,310.58,310.85,26417.0,306.7263,307.2792,306.6374,306.904,26417.0
2024-02-07 12:30:00,310.96,311.06,310.72,310.93,5848.0,307.0126,307.1113,306.7757,306.983,5848.0
2024-02-07 12:40:00,310.91,311.07,310.72,311.02,12603.0,306.9632,307.1212,306.7757,307.0719,12603.0
2024-02-07 12:50:00,311.02,311.13,310.67,311.11,12064.0,307.0719,307.1805,306.7263,307.1607,12064.0
2024-02-07 13:00:00,311.12,311.6,310.74,311.05,9654.0,307.1706,307.6445,306.7954,307.1015,9654.0
2024-02-07 13:10:00,311.02,311.24,310.81,310.87,9722.0,307.0719,307.2891,306.8645,306.9238,9722.0
2024-02-07 13:20:00,310.86,311.19,310.75,311.19,20700.0,306.9139,307.2397,306.8053,307.2397,20700.0
2024-02-07 13:30:00,311.19,311.29,311.0,311.28,9558.0,307.2397,307.3384,307.0521,307.3286,9558.0
2024-02-07 13:40:00,311.35,311.38,310.9,311.21,16124.0,307.3977,307.4273,306.9534,307.2594,16124.0
2024-02-07 13:50:00,311.21,311.5,311.16,311.16,14732.0,307.2594,307.5458,307.2101,307.2101,14732.0
2024-02-07 14:00:00,311.2,311.7,311.15,311.3,13824.0,307.2496,307.7432,307.2002,307.3483,13824.0
2024-02-07 14:10:00,311.24,311.55,311.14,311.49,13384.0,307.2891,307.5951,307.1903,307.5359,13384.0
2024-02-07 14:20:00,311.49,312.18,311.37,312.18,12391.0,307.5359,308.2171,307.4174,308.2171,12391.0
2024-02-07 14:30:00,312.26,312.27,311.93,312.26,10530.0,308.2961,308.306,307.9703,308.2961,10530.0
2024-02-07 14:40:00,312.32,312.76,312.27,312.68,8650.0,308.3553,308.7898,308.306,308.7108,8650.0
2024-02-07 14:50:00,312.61,312.98,312.54,312.71,20545.0,308.6417,309.007,308.5726,308.7404,20545.0
2024-02-07 15:00:00,312.73,312.73,312.41,312.49,10066.0,308.7601,308.7601,308.4442,308.5232,10066.0
2024-02-07 15:10:00,312.5,312.62,311.89,312.1,18109.0,308.5331,308.6515,307.9308,308.1381,18109.0
2024-02-07 15:20:00,312.12,312.23,311.72,311.72,18563.0,308.1579,308.2665,307.763,307.763,18563.0
2024-02-07 15:30:00,311.63,311.73,311.32,311.38,19563.0,307.6741,307.7728,307.368,307.4273,19563.0
2024-02-07 15:40:00,311.33,311.49,310.63,310.77,63440.0,307.3779,307.5359,306.6868,306.825,63440.0
2024-02-07 15:50:00,310.71,310.76,309.76,309.83,209578.0,306.7658,306.8152,305.8278,305.897,209578.0
2024-02-08 09:30:00,311.11,311.76,309.57,309.74,18080.0,307.1607,307.8025,305.6403,305.8081,18080.0
2024-02-08 09:40:00,309.73,311.01,309.42,309.67,7886.0,305.7982,307.062,305.4922,305.739,7886.0
2024-02-08 09:50:00,309.85,310.25,309.8,309.83,11840.0,305.9167,306.3116,305.8673,305.897,11840.0
2024-02-08 10:00:00,309.84,310.01,309.27,310.01,10582.0,305.9068,306.0747,305.3441,306.0747,10582.0
2024-02-08 10:10:00,309.94,310.23,308.96,309.21,10458.0,306.0056,306.2919,305.038,305.2848,10458.0
2024-02-08 10:20:00,309.22,309.23,308.65,308.65,5353.0,305.2947,305.3046,304.7319,304.7319,5353.0
2024-02-08 10:30:00,308.53,308.53,307.69,307.71,5966.0,304.6135,304.6135,303.7841,303.8039,5966.0
2024-02-08 10:40:00,307.79,308.34,307.59,308.25,6665.0,303.8829,304.4259,303.6854,304.337,6665.0
2024-02-08 10:50:00,308.17,308.22,307.47,308.14,15918.0,304.258,304.3074,303.5669,304.2284,15918.0
2024-02-08 11:00:00,308.21,308.76,307.97,308.76,8650.0,304.2975,304.8405,304.0606,304.8405,8650.0
2024-02-08 11:10:00,308.65,309.23,308.58,308.74,21280.0,304.7319,305.3046,304.6628,304.8208,21280.0
2024-02-08 11:20:00,308.62,308.68,308.33,308.46,8228.0,304.7023,304.7616,304.416,304.5443,8228.0
2024-02-08 11:30:00,308.48,309.08,308.35,309.02,8967.0,304.5641,305.1565,304.4357,305.0972,8967.0
2024-02-08 11:40:00,309.03,309.21,308.68,309.03,9899.0,305.1071,305.2848,304.7616,305.1071,9899.0
2024-02-08 11:50:00,309.02,309.39,308.99,309.3,8855.0,305.0972,305.4625,305.0676,305.3737,8855.0
2024-02-08 12:00:00,309.29,309.35,309.11,309.22,11599.0,305.3638,305.4231,305.1861,305.2947,11599.0
2024-02-08 12:10:00,309.14,309.4,308.93,309.39,7223.0,305.2157,305.4724,305.0084,305.4625,7223.0
2024-02-08 12:20:00,309.52,309.9,309.52,309.71,9233.0,305.5909,305.9661,305.5909,305.7785,9233.0
2024-02-08 12:30:00,309.63,309.76,309.48,309.72,9275.0,305.6995,305.8278,305.5514,305.7884,9275.0
2024-02-08 12:40:00,309.72,309.76,309.36,309.76,6954.0,305.7884,305.8278,305.4329,305.8278,6954.0
2024-02-08 12:50:00,309.75,309.79,309.56,309.74,10978.0,305.818,305.8575,305.6304,305.8081,10978.0
2024-02-08 13:00:00,309.78,310.7,309.74,310.38,25301.0,305.8476,306.7559,305.8081,306.44,25301.0
2024-02-08 13:10:00,310.47,310.81,310.47,310.74,13500.0,306.5288,306.8645,306.5288,306.7954,13500.0
2024-02-08 13:20:00,310.81,310.81,310.52,310.79,12130.0,306.8645,306.8645,306.5782,306.8448,12130.0
2024-02-08 13:30:00,310.79,310.92,310.68,310.86,9714.0,306.8448,306.9731,306.7362,306.9139,9714.0
2024-02-08 13:40:00,310.8,310.99,310.69,310.74,10597.0,306.8546,307.0422,306.746,306.7954,10597.0
2024-02-08 13:50:00,310.72,310.99,310.5,310.88,7311.0,306.7757,307.0422,306.5585,306.9336,7311.0
2024-02-08 14:00:00,310.93,311.28,310.93,311.24,11882.0,306.983,307.3286,306.983,307.2891,11882.0
2024-02-08 14:10:00,311.28,311.44,311.07,311.35,7594.0,307.3286,307.4865,307.1212,307.3977,7594.0
2024-02-08 14:20:00,311.31,311.31,310.93,311.1,8148.0,307.3582,307.3582,306.983,307.1508,8148.0
2024-02-08 14:30:00,311.1,311.5,311.0,311.5,8370.0,307.1508,307.5458,307.0521,307.5458,8370.0
2024-02-08 14:40:00,311.48,311.73,311.48,311.67,10132.0,307.526,307.7728,307.526,307.7136,10132.0
2024-02-08 14:50:00,311.62,311.77,311.48,311.77,5648.0,307.6642,307.8123,307.526,307.8123,5648.0
2024-02-08 15:00:00,311.77,311.91,311.62,311.68,6826.0,307.8123,307.9506,307.6642,307.7235,6826.0
2024-02-08 15:10:00,311.68,311.77,311.52,311.77,9903.0,307.7235,307.8123,307.5655,307.8123,9903.0
2024-02-08 15:20:00,311.89,312.03,311.78,311.92,14650.0,307.9308,308.069,307.8222,307.9604,14650.0
2024-02-08 15:30:00,311.91,312.23,311.84,312.13,22824.0,307.9506,308.2665,307.8814,308.1678,22824.0
2024-02-08 15:40:00,312.05,312.4,311.72,311.75,24479.0,308.0888,308.4343,307.763,307.7926,24479.0
2024-02-08 15:50:00,311.73,312.42,311.66,312.14,73887.0,307.7728,308.4541,307.7037,308.1776,73887.0
2024-02-09 09:30:00,312.22,312.8,311.55,312.48,29132.0,308.2566,308.8293,307.5951,308.5133,29132.0
2024-02-09 09:40:00,312.4,312.99,311.56,311.56,12906.0,308.4343,309.0168,307.605,307.605,12906.0
2024-02-09 09:50:00,311.65,311.75,310.79,311.7,9914.0,307.6939,307.7926,306.8448,307.7432,9914.0
2024-02-09 10:00:00,311.53,311.82,311.33,311.74,922.0,307.5754,307.8617,307.3779,307.7827,922.0
2024-02-09 10:10:00,311.32,311.51,311.07,311.28,6112.0,307.368,307.5556,307.1212,307.3286,6112.0
2024-02-09 10:20:00,311.06,311.23,310.72,311.13,8053.0,307.1113,307.2792,306.7757,307.1805,8053.0
2024-02-09 10:30:00,310.99,311.07,310.52,310.63,3090.0,307.0422,307.1212,306.5782,306.6868,3090.0
2024-02-09 10:40:00,310.5,310.78,310.14,310.68,6788.0,306.5585,306.8349,306.203,306.7362,6788.0
2024-02-09 10:50:00,310.51,310.51,309.97,310.26,3340.0,306.5683,306.5683,306.0352,306.3215,3340.0
2024-02-09 11:00:00,310.08,310.2,309.39,309.59,9072.0,306.1438,306.2623,305.4625,305.66,9072.0
2024-02-09 11:10:00,309.58,310.52,309.45,310.52,22595.0,305.6501,306.5782,305.5218,306.5782,22595.0
2024-02-09 11:20:00,310.39,310.68,310.2,310.38,29415.0,306.4498,306.7362,306.2623,306.44,29415.0
2024-02-09 11:30:00,310.33,310.46,310.08,310.2,15393.0,306.3906,306.519,306.1438,306.2623,15393.0
2024-02-09 11:40:00,310.25,310.51,310.03,310.51,4516.0,306.3116,306.5683,306.0944,306.5683,4516.0
2024-02-09 11:50:00,310.41,310.59,309.97,310.59,13539.0,306.4696,306.6473,306.0352,306.6473,13539.0
2024-02-09 12:00:00,310.48,310.89,310.18,310.89,6808.0,306.5387,306.9435,306.2425,306.9435,6808.0
2024-02-09 12:10:00,310.74,310.92,310.36,310.36,12564.0,306.7954,306.9731,306.4202,306.4202,12564.0
2024-02-09 12:20:00,310.36,310.55,310.36,310.41,7939.0,306.4202,306.6078,306.4202,306.4696,7939.0
2024-02-09 12:30:00,310.41,310.41,309.93,309.94,4938.0,306.4696,306.4696,305.9957,306.0056,4938.0
2024-02-09 12:40:00,309.96,310.23,309.96,310.13,7171.0,306.0253,306.2919,306.0253,306.1932,7171.0
2024-02-09 12:50:00,310.03,310.23,310.03,310.12,3687.0,306.0944,306.2919,306.0944,306.1833,3687.0
2024-02-09 13:00:00,310.11,310.18,309.66,309.83,11303.0,306.1734,306.2425,305.7291,305.897,11303.0
2024-02-09 13:10:00,309.93,309.99,309.7,309.84,3915.0,305.9957,306.0549,305.7686,305.9068,3915.0
2024-02-09 13:20:00,309.71,310.02,309.47,310.02,11564.0,305.7785,306.0845,305.5415,306.0845,11564.0
2024-02-09 13:30:00,310.03,310.24,309.8,309.95,10404.0,306.0944,306.3018,305.8673,306.0154,10404.0
2024-02-09 13:40:00,309.93,310.31,309.79,310.09,5532.0,305.9957,306.3709,305.8575,306.1537,5532.0
2024-02-09 13:50:00,310.07,310.6,310.05,310.56,4363.0,306.1339,306.6572,306.1142,306.6177,4363.0
2024-02-09 14:00:00,310.62,311.06,310.61,310.94,5091.0,306.6769,307.1113,306.6671,306.9929,5091.0
2024-02-09 14:10:00,310.86,311.49,310.86,311.27,11736.0,306.9139,307.5359,306.9139,307.3187,11736.0
2024-02-09 14:20:00,311.27,311.68,311.25,311.55,7672.0,307.3187,307.7235,307.2989,307.5951,7672.0
2024-02-09 14:30:00,311.55,311.85,311.46,311.66,10408.0,307.5951,307.8913,307.5063,307.7037,10408.0
2024-02-09 14:40:00,311.66,311.77,311.6,311.63,14027.0,307.7037,307.8123,307.6445,307.6741,14027.0
2024-02-09 14:50:00,311.57,311.57,311.0,311.0,12954.0,307.6149,307.6149,307.0521,307.0521,12954.0
2024-02-09 15:00:00,311.0,311.11,310.32,310.49,8825.0,307.0521,307.1607,306.3807,306.5486,8825.0
2024-02-09 15:10:00,310.55,310.99,310.5,310.85,7724.0,306.6078,307.0422,306.5585,306.904,7724.0
2024-02-09 15:20:00,310.88,311.36,310.4,311.36,18427.0,306.9336,307.4075,306.4597,307.4075,18427.0
2024-02-09 15:30:00,311.52,311.52,310.8,310.91,48771.0,307.5655,307.5655,306.8546,306.9632,48771.0
2024-02-09 15:40:00,310.99,311.06,310.61,310.62,17148.0,307.0422,307.1113,306.6671,306.6769,17148.0
2024-02-09 15:50:00,310.71,311.86,310.67,311.81,65934.0,306.7658,307.9012,306.7263,307.8518,65934.0
2024-02-12 09:30:00,311.96,311.96,311.02,311.59,11943.0,307.9999,307.9999,307.0719,307.6346,11943.0
2024-02-12 09:40:00,311.52,311.63,310.99,311.07,3923.0,307.5655,307.6741,307.0422,307.1212,3923.0
2024-02-12 09:50:00,311.21,311.34,310.71,310.85,7703.0,307.2594,307.3878,306.7658,306.904,7703.0
2024-02-12 10:00:00,310.86,311.15,310.26,310.26,4390.0,306.9139,307.2002,306.3215,306.3215,4390.0
2024-02-12 10:10:00,310.24,311.06,310.21,310.94,5313.0,306.3018,307.1113,306.2721,306.9929,5313.0
2024-02-12 10:20:00,310.83,310.86,310.6,310.82,4405.0,306.8843,306.9139,306.6572,306.8744,4405.0
2024-02-12 10:30:00,310.82,311.23,310.69,310.73,7886.0,306.8744,307.2792,306.746,306.7855,7886.0
2024-02-12 10:40:00,310.73,310.83,310.4,310.4,8389.0,306.7855,306.8843,306.4597,306.4597,8389.0
2024-02-12 10:50:00,310.42,311.21,310.41,311.07,6848.0,306.4795,307.2594,306.4696,307.1212,6848.0
2024-02-12 11:00:00,311.26,312.6,311.19,312.09,20003.0,307.3088,308.6318,307.2397,308.1283,20003.0
2024-02-12 11:10:00,312.1,312.47,312.08,312.29,5349.0,308.1381,308.5034,308.1184,308.3257,5349.0
2024-02-12 11:20:00,312.18,312.33,312.07,312.33,7183.0,308.2171,308.3652,308.1085,308.3652,7183.0
2024-02-12 11:30:00,312.4,312.47,312.07,312.22,5685.0,308.4343,308.5034,308.1085,308.2566,5685.0
2024-02-12 11:40:00,312.03,312.3,311.82,312.29,17590.0,308.069,308.3356,307.8617,308.3257,17590.0
2024-02-12 11:50:00,312.34,312.52,312.17,312.33,11776.0,308.3751,308.5528,308.2073,308.3652,11776.0
2024-02-12 12:00:00,312.24,312.59,312.21,312.34,3779.0,308.2764,308.6219,308.2467,308.3751,3779.0
2024-02-12 12:10:00,312.32,312.75,312.32,312.66,6283.0,308.3553,308.7799,308.3553,308.691,6283.0
2024-02-12 12:20:00,312.68,312.75,312.4,312.47,3532.0,308.7108,308.7799,308.4343,308.5034,3532.0
2024-02-12 12:30:00,312.53,312.53,312.16,312.24,3321.0,308.5627,308.5627,308.1974,308.2764,3321.0
2024-02-12 12:40:00,312.24,312.45,312.16,312.41,13873.0,308.2764,308.4837,308.1974,308.4442,13873.0
2024-02-12 12:50:00,312.33,312.56,312.33,312.5,4283.0,308.3652,308.5923,308.3652,308.5331,4283.0
2024-02-12 13:00:00,312.44,312.77,312.35,312.77,5690.0,308.4738,308.7996,308.385,308.7996,5690.0
2024-02-12 13:10:00,312.69,313.14,312.69,313.14,13528.0,308.7207,309.1649,308.7207,309.1649,13528.0
2024-02-12 13:20:00,313.18,313.26,312.63,312.72,18034.0,309.2044,309.2834,308.6614,308.7503,18034.0
2024-02-12 13:30:00,312.68,312.7,312.27,312.27,12870.0,308.7108,308.7305,308.306,308.306,12870.0
2024-02-12 13:40:00,312.3,312.4,312.18,312.35,3991.0,308.3356,308.4343,308.2171,308.385,3991.0
2024-02-12 13:50:00,312.43,312.44,311.94,312.02,10374.0,308.464,308.4738,307.9802,308.0592,10374.0
2024-02-12 14:00:00,311.99,312.5,311.97,312.45,5719.0,308.0295,308.5331,308.0098,308.4837,5719.0
2024-02-12 14:10:00,312.38,312.75,311.83,311.84,13618.0,308.4146,308.7799,307.8716,307.8814,13618.0
2024-02-12 14:20:00,311.77,312.19,311.56,311.72,8216.0,307.8123,308.227,307.605,307.763,8216.0
2024-02-12 14:30:00,311.67,311.88,311.67,311.8,3428.0,307.7136,307.9209,307.7136,307.842,3428.0
2024-02-12 14:40:00,311.69,311.91,311.69,311.83,7598.0,307.7333,307.9506,307.7333,307.8716,7598.0
2024-02-12 14:50:00,311.69,311.77,311.5,311.58,4890.0,307.7333,307.8123,307.5458,307.6247,4890.0
2024-02-12 15:00:00,311.61,311.86,311.56,311.57,8029.0,307.6544,307.9012,307.605,307.6149,8029.0
2024-02-12 15:10:00,311.53,311.69,310.9,311.27,7167.0,307.5754,307.7333,306.9534,307.3187,7167.0
2024-02-12 15:20:00,311.26,311.44,311.13,311.25,6754.0,307.3088,307.4865,307.1805,307.2989,6754.0
2024-02-12 15:30:00,311.24,311.52,311.22,311.42,5120.0,307.2891,307.5655,307.2693,307.4668,5120.0
2024-02-12 15:40:00,311.4,311.64,310.96,310.96,21313.0,307.447,307.684,307.0126,307.0126,21313.0
2024-02-12 15:50:00,310.96,311.34,310.3,310.42,140752.0,307.0126,307.3878,306.361,306.4795,140752.0
2024-02-13 09:30:00,305.65,305.65,301.98,304.59,44585.0,301.77,301.77,298.1466,300.7235,44585.0
2024-02-13 09:40:00,304.93,305.37,303.67,305.37,30546.0,301.0592,301.4936,299.8152,301.4936,30546.0
2024-02-13 09:50:00,305.22,305.23,304.45,304.7,11007.0,301.3455,301.3554,300.5853,300.8321,11007.0
2024-02-13 10:00:00,304.58,304.73,304.19,304.69,8456.0,300.7136,300.8617,300.3286,300.8222,8456.0
2024-02-13 10:10:00,304.75,304.84,304.4,304.84,3459.0,300.8814,300.9703,300.5359,300.9703,3459.0
2024-02-13 10:20:00,304.8,305.18,304.63,305.18,13769.0,300.9308,301.306,300.763,301.306,13769.0
2024-02-13 10:30:00,305.31,306.45,305.3,306.44,15544.0,301.4343,302.5599,301.4245,302.55,15544.0
2024-02-13 10:40:00,306.44,306.44,305.92,305.94,11537.0,302.55,302.55,302.0366,302.0563,11537.0
2024-02-13 10:50:00,306.19,306.48,305.9,305.9,9373.0,302.3032,302.5895,302.0168,302.0168,9373.0
2024-02-13 11:00:00,306.01,306.85,306.01,306.74,12466.0,302.1255,302.9548,302.1255,302.8462,12466.0
2024-02-13 11:10:00,306.7,307.98,306.56,307.63,18001.0,302.8067,304.0704,302.6685,303.7249,18001.0
2024-02-13 11:20:00,307.86,308.18,307.83,307.91,4946.0,303.952,304.2679,303.9223,304.0013,4946.0
2024-02-13 11:30:00,307.99,308.09,307.5,307.74,10279.0,304.0803,304.179,303.5965,303.8335,10279.0
2024-02-13 11:40:00,307.81,307.95,307.47,307.86,8876.0,303.9026,304.0408,303.5669,303.952,8876.0
2024-02-13 11:50:00,307.77,307.77,307.09,307.09,3915.0,303.8631,303.8631,303.1917,303.1917,3915.0
2024-02-13 12:00:00,307.0,307.22,306.81,307.22,7145.0,303.1029,303.3201,302.9153,303.3201,7145.0
2024-02-13 12:10:00,307.11,307.29,307.01,307.14,3989.0,303.2115,303.3892,303.1128,303.2411,3989.0
2024-02-13 12:20:00,307.18,307.89,307.08,307.41,22207.0,303.2806,303.9816,303.1819,303.5077,22207.0
2024-02-13 12:30:00,307.47,307.92,307.41,307.92,2723.0,303.5669,304.0112,303.5077,304.0112,2723.0
2024-02-13 12:40:00,307.87,308.25,307.53,307.53,10125.0,303.9618,304.337,303.6262,303.6262,10125.0
2024-02-13 12:50:00,307.47,307.76,307.32,307.37,3511.0,303.5669,303.8532,303.4188,303.4682,3511.0
2024-02-13 13:00:00,307.26,307.47,306.86,306.92,12225.0,303.3596,303.5669,302.9647,303.0239,12225.0
2024-02-13 13:10:00,306.99,307.22,306.99,307.1,6481.0,303.093,303.3201,303.093,303.2016,6481.0
2024-02-13 13:20:00,307.1,307.1,306.6,306.88,5855.0,303.2016,303.2016,302.708,302.9844,5855.0
2024-02-13 13:30:00,306.74,306.87,306.6,306.65,6060.0,302.8462,302.9745,302.708,302.7573,6060.0
2024-02-13 13:40:00,306.75,306.8,306.45,306.58,11465.0,302.8561,302.9054,302.5599,302.6882,11465.0
2024-02-13 13:50:00,306.55,306.59,306.17,306.44,5525.0,302.6586,302.6981,302.2834,302.55,5525.0
2024-02-13 14:00:00,306.44,306.59,305.81,305.81,8738.0,302.55,302.6981,301.928,301.928,8738.0
2024-02-13 14:10:00,305.83,306.07,305.53,305.82,10684.0,301.9477,302.1847,301.6515,301.9379,10684.0
2024-02-13 14:20:00,305.78,305.78,305.42,305.42,3373.0,301.8984,301.8984,301.5429,301.5429,3373.0
2024-02-13 14:30:00,305.59,305.95,305.58,305.8,6979.0,301.7108,302.0662,301.7009,301.9181,6979.0
2024-02-13 14:40:00,305.86,306.24,305.14,305.14,8157.0,301.9774,302.3525,301.2665,301.2665,8157.0
2024-02-13 14:50:00,305.13,305.13,304.6,304.99,15570.0,301.2566,301.2566,300.7333,301.1184,15570.0
2024-02-13 15:00:00,304.92,304.92,304.5,304.81,4270.0,301.0493,301.0493,300.6346,300.9407,4270.0
2024-02-13 15:10:00,304.81,304.95,304.68,304.78,7187.0,300.9407,301.0789,300.8123,300.9111,7187.0
2024-02-13 15:20:00,304.79,305.3,304.62,305.3,13939.0,300.9209,301.4245,300.7531,301.4245,13939.0
2024-02-13 15:30:00,305.17,305.84,305.12,305.84,10743.0,301.2961,301.9576,301.2467,301.9576,10743.0
2024-02-13 15:40:00,305.8,306.5,305.76,306.44,17066.0,301.9181,302.6092,301.8786,302.55,17066.0
2024-02-13 15:50:00,306.49,307.24,306.19,307.14,46268.0,302.5994,303.3398,302.3032,303.2411,46268.0
2024-02-14 09:30:00,308.97,309.17,307.67,307.67,13091.0,305.0479,305.2453,303.7644,303.7644,13091.0
2024-02-14 09:40:00,307.59,308.9,307.43,308.58,10220.0,303.6854,304.9788,303.5274,304.6628,10220.0
2024-02-14 09:50:00,308.39,308.84,307.91,307.91,9539.0,304.4752,304.9195,304.0013,304.0013,9539.0
2024-02-14 10:00:00,308.15,308.26,307.62,307.7,4148.0,304.2383,304.3469,303.715,303.794,4148.0
2024-02-14 10:10:00,307.72,308.01,307.62,307.78,7804.0,303.8137,304.1001,303.715,303.873,7804.0
2024-02-14 10:20:00,307.82,309.1,307.81,308.64,12745.0,303.9125,305.1762,303.9026,304.7221,12745.0
2024-02-14 10:30:00,308.87,309.01,308.54,308.72,5585.0,304.9491,305.0874,304.6233,304.801,5585.0
2024-02-14 10:40:00,308.8,309.13,307.94,308.94,15163.0,304.88,305.2058,304.031,305.0183,15163.0
2024-02-14 10:50:00,309.04,309.04,308.37,308.48,8043.0,305.117,305.117,304.4555,304.5641,8043.0
2024-02-14 11:00:00,308.6,308.85,307.9,308.5,16008.0,304.6826,304.9294,303.9915,304.5838,16008.0
2024-02-14 11:10:00,308.62,309.1,308.56,309.06,7982.0,304.7023,305.1762,304.6431,305.1367,7982.0
2024-02-14 11:20:00,308.96,309.23,308.7,309.07,13576.0,305.038,305.3046,304.7813,305.1466,13576.0
2024-02-14 11:30:00,309.1,309.18,308.86,309.0,12810.0,305.1762,305.2552,304.9393,305.0775,12810.0
2024-02-14 11:40:00,309.0,309.15,308.74,308.85,8790.0,305.0775,305.2256,304.8208,304.9294,8790.0
2024-02-14 11:50:00,308.76,308.95,308.38,308.38,6791.0,304.8405,305.0281,304.4654,304.4654,6791.0
2024-02-14 12:00:00,308.38,308.38,308.01,308.09,10030.0,304.4654,304.4654,304.1001,304.179,10030.0
2024-02-14 12:10:00,308.05,308.99,308.05,308.87,7337.0,304.1396,305.0676,304.1396,304.9491,7337.0
2024-02-14 12:20:00,308.93,309.37,308.81,309.37,8227.0,305.0084,305.4428,304.8899,305.4428,8227.0
2024-02-14 12:30:00,309.38,309.69,309.26,309.42,9663.0,305.4527,305.7587,305.3342,305.4922,9663.0
2024-02-14 12:40:00,309.34,309.93,309.25,309.93,6799.0,305.4132,305.9957,305.3243,305.9957,6799.0
2024-02-14 12:50:00,309.94,310.0,309.72,309.85,9705.0,306.0056,306.0648,305.7884,305.9167,9705.0
2024-02-14 13:00:00,309.92,310.08,309.79,309.79,9330.0,305.9858,306.1438,305.8575,305.8575,9330.0
2024-02-14 13:10:00,309.68,309.87,309.25,309.87,7496.0,305.7489,305.9365,305.3243,305.9365,7496.0
2024-02-14 13:20:00,309.82,309.92,309.52,309.71,8467.0,305.8871,305.9858,305.5909,305.7785,8467.0
2024-02-14 13:30:00,309.83,310.72,309.83,310.72,9219.0,305.897,306.7757,305.897,306.7757,9219.0
2024-02-14 13:40:00,310.65,310.81,310.47,310.69,9648.0,306.7065,306.8645,306.5288,306.746,9648.0
2024-02-14 13:50:00,310.75,311.18,310.6,311.12,10961.0,306.8053,307.2298,306.6572,307.1706,10961.0
2024-02-14 14:00:00,311.13,311.2,310.42,310.53,12722.0,307.1805,307.2496,306.4795,306.5881,12722.0
2024-02-14 14:10:00,310.6,311.5,310.6,311.35,16059.0,306.6572,307.5458,306.6572,307.3977,16059.0
2024-02-14 14:20:00,311.43,311.85,311.16,311.62,13080.0,307.4766,307.8913,307.2101,307.6642,13080.0
2024-02-14 14:30:00,311.56,311.74,311.29,311.52,6718.0,307.605,307.7827,307.3384,307.5655,6718.0
2024-02-14 14:40:00,311.46,311.51,310.75,310.86,12849.0,307.5063,307.5556,306.8053,306.9139,12849.0
2024-02-14 14:50:00,310.64,310.85,310.55,310.72,7002.0,306.6967,306.904,306.6078,306.7757,7002.0
2024-02-14 15:00:00,310.89,311.03,310.6,310.85,10698.0,306.9435,307.0817,306.6572,306.904,10698.0
2024-02-14 15:10:00,310.85,311.18,310.73,311.08,9621.0,306.904,307.2298,306.7855,307.1311,9621.0
2024-02-14 15:20:00,311.03,311.59,311.02,311.36,10516.0,307.0817,307.6346,307.0719,307.4075,10516.0
2024-02-14 15:30:00,311.42,311.45,310.69,311.09,14618.0,307.4668,307.4964,306.746,307.141,14618.0
2024-02-14 15:40:00,311.18,311.25,310.91,310.91,19290.0,307.2298,307.2989,306.9632,306.9632,19290.0
2024-02-14 15:50:00,310.94,311.1,310.62,311.09,54560.0,306.9929,307.1508,306.6769,307.141,54560.0
2024-02-15 09:30:00,313.0,314.38,313.0,313.02,24658.0,309.0267,310.3892,309.0267,309.0465,24658.0
2024-02-15 09:40:00,313.0,313.64,312.82,312.82,12227.0,309.0267,309.6586,308.849,308.849,12227.0
2024-02-15 09:50:00,312.83,312.83,311.6,312.41,7067.0,308.8589,308.8589,307.6445,308.4442,7067.0
2024-02-15 10:00:00,312.19,313.32,312.19,313.17,6781.0,308.227,309.3427,308.227,309.1946,6781.0
2024-02-15 10:10:00,313.17,313.36,312.79,313.15,8400.0,309.1946,309.3821,308.8194,309.1748,8400.0
2024-02-15 10:20:00,313.35,313.35,312.4,312.4,5647.0,309.3723,309.3723,308.4343,308.4343,5647.0
2024-02-15 10:30:00,312.27,312.59,311.71,312.38,22201.0,308.306,308.6219,307.7531,308.4146,22201.0
2024-02-15 10:40:00,312.42,312.46,311.57,311.97,12380.0,308.4541,308.4936,307.6149,308.0098,12380.0
2024-02-15 10:50:00,312.06,312.63,312.05,312.27,8014.0,308.0987,308.6614,308.0888,308.306,8014.0
2024-02-15 11:00:00,312.39,312.55,312.14,312.14,6460.0,308.4245,308.5824,308.1776,308.1776,6460.0
2024-02-15 11:10:00,312.12,312.58,312.03,312.24,8506.0,308.1579,308.612,308.069,308.2764,8506.0
2024-02-15 11:20:00,312.18,312.42,311.9,312.42,7477.0,308.2171,308.4541,307.9407,308.4541,7477.0
2024-02-15 11:30:00,312.35,312.55,312.14,312.34,8082.0,308.385,308.5824,308.1776,308.3751,8082.0
2024-02-15 11:40:00,312.37,312.61,312.32,312.36,7102.0,308.4047,308.6417,308.3553,308.3948,7102.0
2024-02-15 11:50:00,312.46,312.47,312.06,312.21,8198.0,308.4936,308.5034,308.0987,308.2467,8198.0
2024-02-15 12:00:00,312.29,312.45,312.06,312.38,9405.0,308.3257,308.4837,308.0987,308.4146,9405.0
2024-02-15 12:10:00,312.45,312.81,312.44,312.73,8326.0,308.4837,308.8391,308.4738,308.7601,8326.0
2024-02-15 12:20:00,312.76,312.76,312.08,312.4,14232.0,308.7898,308.7898,308.1184,308.4343,14232.0
2024-02-15 12:30:00,312.46,312.64,312.37,312.6,4493.0,308.4936,308.6713,308.4047,308.6318,4493.0
2024-02-15 12:40:00,312.56,312.74,312.44,312.54,6644.0,308.5923,308.77,308.4738,308.5726,6644.0
2024-02-15 12:50:00,312.61,312.75,312.39,312.43,5097.0,308.6417,308.7799,308.4245,308.464,5097.0
2024-02-15 13:00:00,312.42,312.97,312.4,312.72,5003.0,308.4541,308.9971,308.4343,308.7503,5003.0
2024-02-15 13:10:00,312.86,313.38,312.8,313.38,7747.0,308.8885,309.4019,308.8293,309.4019,7747.0
2024-02-15 13:20:00,313.51,313.56,313.02,313.32,8148.0,309.5302,309.5796,309.0465,309.3427,8148.0
2024-02-15 13:30:00,313.38,313.47,313.04,313.17,7268.0,309.4019,309.4908,309.0662,309.1946,7268.0
2024-02-15 13:40:00,313.4,313.41,313.16,313.31,10029.0,309.4216,309.4315,309.1847,309.3328,10029.0
2024-02-15 13:50:00,313.3,313.49,313.21,313.43,9097.0,309.3229,309.5105,309.2341,309.4513,9097.0
2024-02-15 14:00:00,313.5,313.72,313.48,313.62,7608.0,309.5204,309.7376,309.5006,309.6388,7608.0
2024-02-15 14:10:00,313.59,313.59,313.0,313.33,7388.0,309.6092,309.6092,309.0267,309.3525,7388.0
2024-02-15 14:20:00,313.35,313.35,313.04,313.19,5353.0,309.3723,309.3723,309.0662,309.2143,5353.0
2024-02-15 14:30:00,313.13,313.32,313.05,313.19,5025.0,309.1551,309.3427,309.0761,309.2143,5025.0
2024-02-15 14:40:00,313.2,313.5,313.16,313.32,7242.0,309.2242,309.5204,309.1847,309.3427,7242.0
2024-02-15 14:50:00,313.28,313.64,313.11,313.26,12749.0,309.3032,309.6586,309.1353,309.2834,12749.0
2024-02-15 15:00:00,313.27,313.27,312.53,312.66,9056.0,309.2933,309.2933,308.5627,308.691,9056.0
2024-02-15 15:10:00,312.62,312.92,312.51,312.53,9989.0,308.6515,308.9477,308.5429,308.5627,9989.0
2024-02-15 15:20:00,312.6,312.67,312.46,312.57,9078.0,308.6318,308.7009,308.4936,308.6022,9078.0
2024-02-15 15:30:00,312.56,312.83,312.06,312.06,12530.0,308.5923,308.8589,308.0987,308.0987,12530.0
2024-02-15 15:40:00,312.13,312.3,311.79,311.96,23154.0,308.1678,308.3356,307.8321,307.9999,23154.0
2024-02-15 15:50:00,312.02,312.75,311.77,312.65,65800.0,308.0592,308.7799,307.8123,308.6812,65800.0
2024-02-16 09:30:00,311.83,312.0,310.6,311.17,40008.0,307.8716,308.0394,306.6572,307.2199,40008.0
2024-02-16 09:40:00,311.78,312.48,311.43,312.48,5245.0,307.8222,308.5133,307.4766,308.5133,5245.0
2024-02-16 09:50:00,312.48,312.75,311.31,311.31,20661.0,308.5133,308.7799,307.3582,307.3582,20661.0
2024-02-16 10:00:00,311.5,312.85,311.39,312.67,15032.0,307.5458,308.8786,307.4372,308.7009,15032.0
2024-02-16 10:10:00,312.52,312.89,312.1,312.21,11472.0,308.5528,308.9181,308.1381,308.2467,11472.0
2024-02-16 10:20:00,312.3,312.31,311.87,312.13,8983.0,308.3356,308.3455,307.9111,308.1678,8983.0
2024-02-16 10:30:00,311.98,312.13,311.72,312.02,5820.0,308.0197,308.1678,307.763,308.0592,5820.0
2024-02-16 10:40:00,311.88,312.33,311.83,312.19,9635.0,307.9209,308.3652,307.8716,308.227,9635.0
2024-02-16 10:50:00,312.2,312.51,311.79,311.94,9630.0,308.2369,308.5429,307.8321,307.9802,9630.0
2024-02-16 11:00:00,311.81,312.24,311.67,312.24,7030.0,307.8518,308.2764,307.7136,308.2764,7030.0
2024-02-16 11:10:00,312.24,312.31,311.84,311.98,9089.0,308.2764,308.3455,307.8814,308.0197,9089.0
2024-02-16 11:20:00,312.09,312.43,311.99,312.43,22687.0,308.1283,308.464,308.0295,308.464,22687.0
2024-02-16 11:30:00,312.42,312.55,311.66,311.85,7923.0,308.4541,308.5824,307.7037,307.8913,7923.0
2024-02-16 11:40:00,311.83,312.12,311.67,312.12,10761.0,307.8716,308.1579,307.7136,308.1579,10761.0
2024-02-16 11:50:00,312.12,312.3,311.85,311.94,12313.0,308.1579,308.3356,307.8913,307.9802,12313.0
2024-02-16 12:00:00,311.94,312.21,311.7,311.7,13697.0,307.9802,308.2467,307.7432,307.7432,13697.0
2024-02-16 12:10:00,311.8,312.12,311.68,312.12,9255.0,307.842,308.1579,307.7235,308.1579,9255.0
2024-02-16 12:20:00,312.2,312.2,311.89,312.11,14136.0,308.2369,308.2369,307.9308,308.148,14136.0
2024-02-16 12:30:00,312.12,312.22,311.97,312.06,8048.0,308.1579,308.2566,308.0098,308.0987,8048.0
2024-02-16 12:40:00,312.07,312.19,311.96,312.02,20046.0,308.1085,308.227,307.9999,308.0592,20046.0
2024-02-16 12:50:00,312.06,312.26,311.73,312.0,13341.0,308.0987,308.2961,307.7728,308.0394,13341.0
2024-02-16 13:00:00,311.88,311.88,311.34,311.59,6376.0,307.9209,307.9209,307.3878,307.6346,6376.0
2024-02-16 13:10:00,311.43,311.55,311.3,311.38,4606.0,307.4766,307.5951,307.3483,307.4273,4606.0
2024-02-16 13:20:00,311.45,311.98,311.45,311.82,4476.0,307.4964,308.0197,307.4964,307.8617,4476.0
2024-02-16 13:30:00,311.82,311.98,311.73,311.85,4347.0,307.8617,308.0197,307.7728,307.8913,4347.0
2024-02-16 13:40:00,311.9,311.94,311.65,311.67,9649.0,307.9407,307.9802,307.6939,307.7136,9649.0
2024-02-16 13:50:00,311.73,312.08,311.72,311.95,12293.0,307.7728,308.1184,307.763,307.99,12293.0
2024-02-16 14:00:00,311.88,312.42,311.85,312.42,9888.0,307.9209,308.4541,307.8913,308.4541,9888.0
2024-02-16 14:10:00,312.27,312.45,311.95,312.01,10058.0,308.306,308.4837,307.99,308.0493,10058.0
2024-02-16 14:20:00,312.02,312.08,311.92,311.95,4608.0,308.0592,308.1184,307.9604,307.99,4608.0
2024-02-16 14:30:00,311.91,311.99,311.27,311.34,10449.0,307.9506,308.0295,307.3187,307.3878,10449.0
2024-02-16 14:40:00,311.5,311.53,310.15,310.53,8834.0,307.5458,307.5754,306.2129,306.5881,8834.0
2024-02-16 14:50:00,310.47,310.62,310.24,310.52,11009.0,306.5288,306.6769,306.3018,306.5782,11009.0
2024-02-16 15:00:00,310.46,310.8,310.39,310.68,22211.0,306.519,306.8546,306.4498,306.7362,22211.0
2024-02-16 15:10:00,310.72,310.82,310.35,310.74,9203.0,306.7757,306.8744,306.4104,306.7954,9203.0
2024-02-16 15:20:00,310.78,310.84,310.23,310.38,12089.0,306.8349,306.8941,306.2919,306.44,12089.0
2024-02-16 15:30:00,310.41,310.51,309.97,309.97,21802.0,306.4696,306.5683,306.0352,306.0352,21802.0
2024-02-16 15:40:00,309.88,310.04,309.13,309.15,20706.0,305.9463,306.1043,305.2058,305.2256,20706.0
2024-02-16 15:50:00,309.07,309.76,308.79,309.04,73697.0,305.1466,305.8278,304.8702,305.117,73697.0
2024-02-20 09:30:00,307.98,308.1,306.38,307.72,21271.0,304.0704,304.1889,302.4908,303.8137,21271.0
2024-02-20 09:40:00,307.75,308.46,307.75,308.42,8301.0,303.8434,304.5443,303.8434,304.5049,8301.0
2024-02-20 09:50:00,308.46,309.18,308.35,308.91,8690.0,304.5443,305.2552,304.4357,304.9886,8690.0
2024-02-20 10:00:00,308.86,308.99,308.36,308.83,17206.0,304.9393,305.0676,304.4456,304.9097,17206.0
2024-02-20 10:10:00,308.99,309.2,308.84,309.13,5210.0,305.0676,305.275,304.9195,305.2058,5210.0
2024-02-20 10:20:00,309.03,310.21,308.87,310.18,12684.0,305.1071,306.2721,304.9491,306.2425,12684.0
2024-02-20 10:30:00,310.17,310.17,309.34,309.73,7944.0,306.2326,306.2326,305.4132,305.7982,7944.0
2024-02-20 10:40:00,309.81,310.69,309.8,310.62,9227.0,305.8772,306.746,305.8673,306.6769,9227.0
2024-02-20 10:50:00,310.65,311.31,310.64,311.22,14007.0,306.7065,307.3582,306.6967,307.2693,14007.0
2024-02-20 11:00:00,311.3,311.49,311.04,311.05,10901.0,307.3483,307.5359,307.0916,307.1015,10901.0
2024-02-20 11:10:00,311.04,311.28,310.73,311.16,7338.0,307.0916,307.3286,306.7855,307.2101,7338.0
2024-02-20 11:20:00,311.06,311.22,310.81,311.15,6797.0,307.1113,307.2693,306.8645,307.2002,6797.0
2024-02-20 11:30:00,311.2,311.2,310.59,310.8,6320.0,307.2496,307.2496,306.6473,306.8546,6320.0
2024-02-20 11:40:00,310.67,310.95,310.59,310.84,4644.0,306.7263,307.0027,306.6473,306.8941,4644.0
2024-02-20 11:50:00,310.84,310.93,310.65,310.65,4127.0,306.8941,306.983,306.7065,306.7065,4127.0
2024-02-20 12:00:00,310.61,310.71,310.2,310.3,5348.0,306.6671,306.7658,306.2623,306.361,5348.0
2024-02-20 12:10:00,310.3,310.38,309.91,310.06,3044.0,306.361,306.44,305.9759,306.124,3044.0
2024-02-20 12:20:00,310.06,310.06,309.6,309.89,5123.0,306.124,306.124,305.6699,305.9562,5123.0
2024-02-20 12:30:00,309.86,310.18,309.74,309.83,6215.0,305.9266,306.2425,305.8081,305.897,6215.0
2024-02-20 12:40:00,309.81,310.4,309.76,310.2,3199.0,305.8772,306.4597,305.8278,306.2623,3199.0
2024-02-20 12:50:00,310.22,310.64,310.05,310.63,4920.0,306.282,306.6967,306.1142,306.6868,4920.0
2024-02-20 13:00:00,310.69,310.73,310.41,310.49,7929.0,306.746,306.7855,306.4696,306.5486,7929.0
2024-02-20 13:10:00,310.56,310.66,310.36,310.47,6741.0,306.6177,306.7164,306.4202,306.5288,6741.0
2024-02-20 13:20:00,310.63,310.82,310.33,310.33,4532.0,306.6868,306.8744,306.3906,306.3906,4532.0
2024-02-20 13:30:00,310.27,310.45,310.14,310.25,3694.0,306.3314,306.5091,306.203,306.3116,3694.0
2024-02-20 13:40:00,310.19,310.79,310.18,310.79,5889.0,306.2524,306.8448,306.2425,306.8448,5889.0
2024-02-20 13:50:00,310.68,311.15,310.67,310.98,6861.0,306.7362,307.2002,306.7263,307.0324,6861.0
2024-02-20 14:00:00,311.04,311.12,310.88,311.06,5634.0,307.0916,307.1706,306.9336,307.1113,5634.0
2024-02-20 14:10:00,311.11,311.15,310.73,311.15,7830.0,307.1607,307.2002,306.7855,307.2002,7830.0
2024-02-20 14:20:00,311.0,311.36,310.73,311.23,5737.0,307.0521,307.4075,306.7855,307.2792,5737.0
2024-02-20 14:30:00,311.22,311.44,310.93,311.11,7193.0,307.2693,307.4865,306.983,307.1607,7193.0
2024-02-20 14:40:00,311.11,311.63,310.94,311.63,11578.0,307.1607,307.6741,306.9929,307.6741,11578.0
2024-02-20 14:50:00,311.71,312.01,311.42,311.49,25831.0,307.7531,308.0493,307.4668,307.5359,25831.0
2024-02-20 15:00:00,311.53,311.53,311.21,311.37,7099.0,307.5754,307.5754,307.2594,307.4174,7099.0
2024-02-20 15:10:00,311.33,311.38,311.01,311.26,6203.0,307.3779,307.4273,307.062,307.3088,6203.0
2024-02-20 15:20:00,311.19,311.74,311.1,311.66,21488.0,307.2397,307.7827,307.1508,307.7037,21488.0
2024-02-20 15:30:00,311.72,311.73,310.14,310.51,17485.0,307.763,307.7728,306.203,306.5683,17485.0
2024-02-20 15:40:00,310.41,310.69,310.25,310.49,28414.0,306.4696,306.746,306.3116,306.5486,28414.0
2024-02-20 15:50:00,310.53,311.33,310.28,311.32,83299.0,306.5881,307.3779,306.3412,307.368,83299.0
2024-02-21 09:30:00,311.77,312.68,310.64,312.25,20084.0,307.8123,308.7108,306.6967,308.2862,20084.0
2024-02-21 09:40:00,312.34,312.58,310.84,311.71,25670.0,308.3751,308.612,306.8941,307.7531,25670.0
2024-02-21 09:50:00,311.72,311.76,311.28,311.36,5733.0,307.763,307.8025,307.3286,307.4075,5733.0
2024-02-21 10:00:00,311.52,312.55,311.51,312.35,10785.0,307.5655,308.5824,307.5556,308.385,10785.0
2024-02-21 10:10:00,312.22,312.28,311.88,312.02,2540.0,308.2566,308.3159,307.9209,308.0592,2540.0
2024-02-21 10:20:00,312.26,312.75,312.18,312.48,6186.0,308.2961,308.7799,308.2171,308.5133,6186.0
2024-02-21 10:30:00,312.37,312.37,311.45,311.76,7086.0,308.4047,308.4047,307.4964,307.8025,7086.0
2024-02-21 10:40:00,311.76,312.13,311.76,312.03,3764.0,307.8025,308.1678,307.8025,308.069,3764.0
2024-02-21 10:50:00,312.0,312.36,311.94,312.35,6423.0,308.0394,308.3948,307.9802,308.385,6423.0
2024-02-21 11:00:00,312.31,312.93,312.31,312.93,14361.0,308.3455,308.9576,308.3455,308.9576,14361.0
2024-02-21 11:10:00,312.92,313.75,312.84,313.31,41310.0,308.9477,309.7672,308.8687,309.3328,41310.0
2024-02-21 11:20:00,313.3,313.3,312.7,312.82,6303.0,309.3229,309.3229,308.7305,308.849,6303.0
2024-02-21 11:30:00,312.62,312.82,312.41,312.75,4542.0,308.6515,308.849,308.4442,308.7799,4542.0
2024-02-21 11:40:00,312.75,313.14,312.65,313.13,6200.0,308.7799,309.1649,308.6812,309.1551,6200.0
2024-02-21 11:50:00,313.14,313.23,312.61,312.62,16427.0,309.1649,309.2538,308.6417,308.6515,16427.0
2024-02-21 12:00:00,312.67,312.67,312.11,312.44,6615.0,308.7009,308.7009,308.148,308.4738,6615.0
2024-02-21 12:10:00,312.51,313.03,312.39,313.03,7290.0,308.5429,309.0563,308.4245,309.0563,7290.0
2024-02-21 12:20:00,313.13,313.23,313.0,313.15,3468.0,309.1551,309.2538,309.0267,309.1748,3468.0
2024-02-21 12:30:00,313.25,313.55,313.25,313.47,5202.0,309.2735,309.5697,309.2735,309.4908,5202.0
2024-02-21 12:40:00,313.47,313.65,313.28,313.65,8175.0,309.4908,309.6685,309.3032,309.6685,8175.0
2024-02-21 12:50:00,313.87,314.25,313.8,314.21,16586.0,309.8857,310.2609,309.8166,310.2214,16586.0
2024-02-21 13:00:00,314.21,314.21,313.15,313.6,11068.0,310.2214,310.2214,309.1748,309.6191,11068.0
2024-02-21 13:10:00,313.56,314.07,313.56,314.05,3434.0,309.5796,310.0831,309.5796,310.0634,3434.0
2024-02-21 13:20:00,313.94,314.14,313.91,314.01,6205.0,309.9548,310.1522,309.9252,310.0239,6205.0
2024-02-21 13:30:00,314.12,314.12,313.8,314.03,4949.0,310.1325,310.1325,309.8166,310.0436,4949.0
2024-02-21 13:40:00,314.06,314.23,313.89,314.07,10567.0,310.0733,310.2411,309.9054,310.0831,10567.0
2024-02-21 13:50:00,314.09,314.2,313.85,314.01,3642.0,310.1029,310.2115,309.8659,310.0239,3642.0
2024-02-21 14:00:00,313.88,314.2,313.45,313.84,9807.0,309.8955,310.2115,309.471,309.8561,9807.0
2024-02-21 14:10:00,313.74,314.22,313.29,313.29,9380.0,309.7573,310.2312,309.313,309.313,9380.0
2024-02-21 14:20:00,313.17,313.57,313.15,313.38,7915.0,309.1946,309.5895,309.1748,309.4019,7915.0
2024-02-21 14:30:00,313.4,313.4,312.8,312.93,6741.0,309.4216,309.4216,308.8293,308.9576,6741.0
2024-02-21 14:40:00,312.94,313.29,312.92,313.26,4037.0,308.9675,309.313,308.9477,309.2834,4037.0
2024-02-21 14:50:00,313.44,313.47,313.28,313.39,5600.0,309.4611,309.4908,309.3032,309.4118,5600.0
2024-02-21 15:00:00,313.34,313.34,313.09,313.09,5783.0,309.3624,309.3624,309.1156,309.1156,5783.0
2024-02-21 15:10:00,313.16,313.23,312.54,312.61,11715.0,309.1847,309.2538,308.5726,308.6417,11715.0
2024-02-21 15:20:00,312.59,312.97,312.28,312.97,7252.0,308.6219,308.9971,308.3159,308.9971,7252.0
2024-02-21 15:30:00,312.99,313.99,312.94,313.82,15206.0,309.0168,310.0042,308.9675,309.8363,15206.0
2024-02-21 15:40:00,313.94,314.14,313.7,313.79,15860.0,309.9548,310.1522,309.7178,309.8067,15860.0
2024-02-21 15:50:00,313.94,314.77,313.94,314.25,62624.0,309.9548,310.7742,309.9548,310.2609,62624.0
2024-02-22 09:30:00,315.0,317.39,314.55,316.02,56441.0,311.0013,313.361,310.557,312.0084,56441.0
2024-02-22 09:40:00,316.17,317.12,315.37,315.97,19565.0,312.1565,313.0944,311.3666,311.959,19565.0
2024-02-22 09:50:00,315.89,317.34,315.89,317.07,9465.0,311.88,313.3116,311.88,313.0451,9465.0
2024-02-22 10:00:00,317.09,317.38,316.43,316.43,9484.0,313.0648,313.3511,312.4132,312.4132,9484.0
2024-02-22 10:10:00,316.49,317.07,316.36,316.72,3861.0,312.4724,313.0451,312.3441,312.6995,3861.0
2024-02-22 10:20:00,316.65,317.37,316.64,317.36,5010.0,312.6304,313.3412,312.6205,313.3314,5010.0
2024-02-22 10:30:00,317.37,317.55,316.99,317.29,8531.0,313.3412,313.519,312.9661,313.2623,8531.0
2024-02-22 10:40:00,317.36,317.98,317.27,317.98,9779.0,313.3314,313.9435,313.2425,313.9435,9779.0
2024-02-22 10:50:00,317.98,318.36,317.32,317.48,13058.0,313.9435,314.3187,313.2919,313.4498,13058.0
2024-02-22 11:00:00,317.6,317.69,317.21,317.38,9310.0,313.5683,313.6572,313.1833,313.3511,9310.0
2024-02-22 11:10:00,317.38,317.76,317.37,317.53,8873.0,313.3511,313.7263,313.3412,313.4992,8873.0
2024-02-22 11:20:00,317.68,317.74,317.24,317.64,7175.0,313.6473,313.7065,313.2129,313.6078,7175.0
2024-02-22 11:30:00,317.65,317.89,317.6,317.81,5024.0,313.6177,313.8546,313.5683,313.7757,5024.0
2024-02-22 11:40:00,317.82,317.95,317.56,317.69,11962.0,313.7855,313.9139,313.5288,313.6572,11962.0
2024-02-22 11:50:00,317.79,318.05,317.71,317.84,2844.0,313.7559,314.0126,313.6769,313.8053,2844.0
2024-02-22 12:00:00,317.79,317.92,317.53,317.72,5535.0,313.7559,313.8843,313.4992,313.6868,5535.0
2024-02-22 12:10:00,317.66,317.8,317.57,317.71,6322.0,313.6276,313.7658,313.5387,313.6769,6322.0
2024-02-22 12:20:00,317.79,318.36,317.65,318.28,10098.0,313.7559,314.3187,313.6177,314.2397,10098.0
2024-02-22 12:30:00,318.43,318.78,318.43,318.74,5242.0,314.3878,314.7333,314.3878,314.6939,5242.0
2024-02-22 12:40:00,318.71,318.8,318.54,318.68,5577.0,314.6642,314.7531,314.4964,314.6346,5577.0
2024-02-22 12:50:00,318.71,319.14,318.64,319.08,7925.0,314.6642,315.0888,314.5951,315.0295,7925.0
2024-02-22 13:00:00,319.0,319.08,318.84,318.98,4034.0,314.9506,315.0295,314.7926,314.9308,4034.0
2024-02-22 13:10:00,318.91,319.11,318.6,319.11,6236.0,314.8617,315.0592,314.5556,315.0592,6236.0
2024-02-22 13:20:00,319.08,319.43,319.08,319.32,7459.0,315.0295,315.3751,315.0295,315.2665,7459.0
2024-02-22 13:30:00,319.42,319.48,319.18,319.47,8678.0,315.3652,315.4245,315.1283,315.4146,8678.0
2024-02-22 13:40:00,319.52,319.59,319.25,319.34,9051.0,315.464,315.5331,315.1974,315.2862,9051.0
2024-02-22 13:50:00,319.23,319.38,318.87,319.25,8998.0,315.1776,315.3257,314.8222,315.1974,8998.0
2024-02-22 14:00:00,319.32,319.83,319.24,319.74,18460.0,315.2665,315.77,315.1875,315.6812,18460.0
2024-02-22 14:10:00,319.73,320.41,319.61,320.41,36829.0,315.6713,316.3427,315.5528,316.3427,36829.0
2024-02-22 14:20:00,320.39,321.23,320.31,321.23,9872.0,316.3229,317.1522,316.2439,317.1522,9872.0
2024-02-22 14:30:00,321.12,321.23,320.61,320.76,13195.0,317.0436,317.1522,316.5401,316.6882,13195.0
2024-02-22 14:40:00,320.66,320.98,320.56,320.7,7170.0,316.5895,316.9054,316.4907,316.629,7170.0
2024-02-22 14:50:00,320.53,320.8,320.24,320.45,10893.0,316.4611,316.7277,316.1748,316.3821,10893.0
2024-02-22 15:00:00,320.37,320.93,320.29,320.62,18304.0,316.3032,316.8561,316.2242,316.55,18304.0
2024-02-22 15:10:00,320.52,321.0,320.42,320.99,6814.0,316.4513,316.9252,316.3525,316.9153,6814.0
2024-02-22 15:20:00,320.95,321.02,320.48,320.48,22176.0,316.8758,316.9449,316.4118,316.4118,22176.0
2024-02-22 15:30:00,320.47,320.47,320.07,320.18,11429.0,316.4019,316.4019,316.007,316.1156,11429.0
2024-02-22 15:40:00,320.24,320.75,320.18,320.54,18738.0,316.1748,316.6783,316.1156,316.471,18738.0
2024-02-22 15:50:00,320.58,321.0,320.19,320.48,71618.0,316.5105,316.9252,316.1254,316.4118,71618.0
2024-02-23 09:30:00,320.75,322.87,319.8,322.34,23328.0,317.3815,319.4792,316.4414,318.9548,23328.0
2024-02-23 09:40:00,321.98,322.27,320.16,321.34,19069.0,318.5985,318.8855,316.7977,317.9653,19069.0
2024-02-23 09:50:00,321.12,321.81,320.67,321.63,15349.0,317.7476,318.4303,317.3023,318.2522,15349.0
2024-02-23 10:00:00,321.42,321.56,320.16,320.51,8745.0,318.0444,318.1829,316.7977,317.144,8745.0
2024-02-23 10:10:00,320.75,320.78,320.19,320.78,13313.0,317.3815,317.4111,316.8273,317.4111,13313.0
2024-02-23 10:20:00,320.63,321.39,320.52,321.13,16851.0,317.2627,318.0147,317.1539,317.7575,16851.0
2024-02-23 10:30:00,321.13,321.44,320.64,321.44,9908.0,317.7575,318.0642,317.2726,318.0642,9908.0
2024-02-23 10:40:00,321.46,321.5,320.35,320.35,7507.0,318.084,318.1236,316.9857,316.9857,7507.0
2024-02-23 10:50:00,320.39,320.82,320.31,320.82,6916.0,317.0252,317.4507,316.9461,317.4507,6916.0
2024-02-23 11:00:00,320.72,320.94,320.14,320.19,22377.0,317.3518,317.5695,316.7779,316.8273,22377.0
2024-02-23 11:10:00,320.05,320.28,319.84,320.15,11712.0,316.6888,316.9164,316.481,316.7878,11712.0
2024-02-23 11:20:00,320.35,320.76,320.26,320.68,6351.0,316.9857,317.3914,316.8966,317.3122,6351.0
2024-02-23 11:30:00,320.68,321.03,320.46,320.79,14208.0,317.3122,317.6585,317.0945,317.421,14208.0
2024-02-23 11:40:00,320.7,320.97,320.36,320.56,4507.0,317.332,317.5991,316.9956,317.1935,4507.0
2024-02-23 11:50:00,320.69,321.02,320.55,320.69,9286.0,317.3221,317.6486,317.1836,317.3221,9286.0
2024-02-23 12:00:00,320.59,321.19,320.57,321.1,4102.0,317.2231,317.8168,317.2033,317.7278,4102.0
2024-02-23 12:10:00,321.13,321.19,321.0,321.04,6480.0,317.7575,317.8168,317.6288,317.6684,6480.0
2024-02-23 12:20:00,321.15,321.46,320.71,320.91,21595.0,317.7773,318.084,317.3419,317.5398,21595.0
2024-02-23 12:30:00,320.8,321.07,320.64,320.87,7638.0,317.4309,317.6981,317.2726,317.5002,7638.0
2024-02-23 12:40:00,320.94,321.13,320.68,321.06,6425.0,317.5695,317.7575,317.3122,317.6882,6425.0
2024-02-23 12:50:00,321.06,321.07,320.73,320.86,4149.0,317.6882,317.6981,317.3617,317.4903,4149.0
2024-02-23 13:00:00,320.84,320.87,320.6,320.72,4692.0,317.4705,317.5002,317.233,317.3518,4692.0
2024-02-23 13:10:00,320.82,321.72,320.78,321.67,9515.0,317.4507,318.3413,317.4111,318.2918,9515.0
2024-02-23 13:20:00,321.67,321.91,321.67,321.8,3720.0,318.2918,318.5293,318.2918,318.4204,3720.0
2024-02-23 13:30:00,321.73,321.73,321.13,321.15,11351.0,318.3512,318.3512,317.7575,317.7773,11351.0
2024-02-23 13:40:00,321.18,321.49,321.05,321.22,2845.0,317.8069,318.1137,317.6783,317.8465,2845.0
2024-02-23 13:50:00,321.24,321.24,320.74,321.13,5357.0,317.8663,317.8663,317.3716,317.7575,5357.0
2024-02-23 14:00:00,321.13,321.13,320.73,320.99,6770.0,317.7575,317.7575,317.3617,317.6189,6770.0
2024-02-23 14:10:00,320.86,320.86,320.59,320.64,2600.0,317.4903,317.4903,317.2231,317.2726,2600.0
2024-02-23 14:20:00,320.7,320.86,320.55,320.79,4361.0,317.332,317.4903,317.1836,317.421,4361.0
2024-02-23 14:30:00,320.8,320.89,320.72,320.89,5292.0,317.4309,317.52,317.3518,317.52,5292.0
2024-02-23 14:40:00,320.94,321.15,320.82,321.03,5553.0,317.5695,317.7773,317.4507,317.6585,5553.0
2024-02-23 14:50:00,321.1,321.35,321.01,321.26,12036.0,317.7278,317.9752,317.6387,317.8861,12036.0
2024-02-23 15:00:00,321.25,321.38,320.94,321.0,10218.0,317.8762,318.0048,317.5695,317.6288,10218.0
2024-02-23 15:10:00,320.97,321.1,320.76,321.0,2205.0,317.5991,317.7278,317.3914,317.6288,2205.0
2024-02-23 15:20:00,320.96,321.22,320.88,321.09,11081.0,317.5893,317.8465,317.5101,317.7179,11081.0
2024-02-23 15:30:00,321.11,321.31,321.07,321.21,4833.0,317.7377,317.9356,317.6981,317.8366,4833.0
2024-02-23 15:40:00,321.3,322.19,321.25,322.02,24650.0,317.9257,318.8063,317.8762,318.6381,24650.0
2024-02-23 15:50:00,322.06,322.69,321.65,322.02,130618.0,318.6777,319.3011,318.272,318.6381,130618.0
2024-02-26 09:30:00,322.03,324.5,322.03,323.78,69501.0,318.648,321.0921,318.648,320.3796,69501.0
2024-02-26 09:40:00,323.75,323.76,322.51,322.84,36516.0,320.3499,320.3598,319.123,319.4495,36516.0
2024-02-26 09:50:00,322.99,323.22,322.5,323.06,11201.0,319.5979,319.8255,319.1131,319.6672,11201.0
2024-02-26 10:00:00,323.05,323.05,321.85,322.5,17750.0,319.6573,319.6573,318.4699,319.1131,17750.0
2024-02-26 10:10:00,322.5,323.02,321.91,322.13,12436.0,319.1131,319.6276,318.5293,318.747,12436.0
2024-02-26 10:20:00,322.05,322.36,321.71,322.36,8565.0,318.6678,318.9745,318.3314,318.9745,8565.0
2024-02-26 10:30:00,322.29,322.88,322.27,322.35,17085.0,318.9053,319.4891,318.8855,318.9647,17085.0
2024-02-26 10:40:00,322.45,322.85,322.07,322.15,12781.0,319.0636,319.4594,318.6876,318.7668,12781.0
2024-02-26 10:50:00,322.04,322.49,321.82,322.31,9602.0,318.6579,319.1032,318.4402,318.9251,9602.0
2024-02-26 11:00:00,322.27,322.31,321.52,321.85,12012.0,318.8855,318.9251,318.1434,318.4699,12012.0
2024-02-26 11:10:00,321.88,322.35,321.76,322.35,10395.0,318.4996,318.9647,318.3808,318.9647,10395.0
2024-02-26 11:20:00,322.37,322.39,321.99,322.09,14901.0,318.9844,319.0042,318.6084,318.7074,14901.0
2024-02-26 11:30:00,322.07,322.57,321.98,322.18,27564.0,318.6876,319.1823,318.5985,318.7964,27564.0
2024-02-26 11:40:00,322.11,322.54,322.09,322.47,17109.0,318.7272,319.1527,318.7074,319.0834,17109.0
2024-02-26 11:50:00,322.4,323.04,322.4,322.66,20753.0,319.0141,319.6474,319.0141,319.2714,20753.0
2024-02-26 12:00:00,322.54,323.09,322.42,322.99,7138.0,319.1527,319.6969,319.0339,319.5979,7138.0
2024-02-26 12:10:00,322.98,323.09,322.87,322.88,8759.0,319.588,319.6969,319.4792,319.4891,8759.0
2024-02-26 12:20:00,322.81,323.27,322.8,323.26,10721.0,319.4198,319.875,319.4099,319.8651,10721.0
2024-02-26 12:30:00,323.26,323.26,322.75,323.08,20820.0,319.8651,319.8651,319.3605,319.687,20820.0
2024-02-26 12:40:00,323.07,323.3,323.05,323.17,6868.0,319.6771,319.9047,319.6573,319.776,6868.0
2024-02-26 12:50:00,323.17,323.17,322.72,322.9,5429.0,319.776,319.776,319.3308,319.5089,5429.0
2024-02-26 13:00:00,322.89,323.1,322.88,323.01,8369.0,319.499,319.7068,319.4891,319.6177,8369.0
2024-02-26 13:10:00,323.03,323.23,323.03,323.13,8359.0,319.6375,319.8354,319.6375,319.7365,8359.0
2024-02-26 13:20:00,323.13,323.21,322.46,322.47,10903.0,319.7365,319.8156,319.0735,319.0834,10903.0
2024-02-26 13:30:00,322.38,322.41,321.95,322.38,19328.0,318.9943,319.024,318.5689,318.9943,19328.0
2024-02-26 13:40:00,322.36,322.49,322.16,322.24,5312.0,318.9745,319.1032,318.7766,318.8558,5312.0
2024-02-26 13:50:00,322.18,322.62,322.08,322.62,8668.0,318.7964,319.2318,318.6975,319.2318,8668.0
2024-02-26 14:00:00,322.67,322.81,322.54,322.54,8165.0,319.2813,319.4198,319.1527,319.1527,8165.0
2024-02-26 14:10:00,322.56,322.56,322.05,322.19,7332.0,319.1724,319.1724,318.6678,318.8063,7332.0
2024-02-26 14:20:00,322.19,322.2,322.0,322.15,11525.0,318.8063,318.8162,318.6183,318.7668,11525.0
2024-02-26 14:30:00,322.21,322.36,322.09,322.1,8778.0,318.8261,318.9745,318.7074,318.7173,8778.0
2024-02-26 14:40:00,322.1,322.59,322.1,322.43,7125.0,318.7173,319.2021,318.7173,319.0438,7125.0
2024-02-26 14:50:00,322.47,322.71,322.43,322.44,9103.0,319.0834,319.3209,319.0438,319.0537,9103.0
2024-02-26 15:00:00,322.45,322.91,322.36,322.89,5708.0,319.0636,319.5188,318.9745,319.499,5708.0
2024-02-26 15:10:00,322.91,323.12,322.83,322.87,8807.0,319.5188,319.7266,319.4396,319.4792,8807.0
2024-02-26 15:20:00,322.8,323.11,322.79,323.04,13712.0,319.4099,319.7167,319.4,319.6474,13712.0
2024-02-26 15:30:00,323.04,323.04,322.45,322.87,12158.0,319.6474,319.6474,319.0636,319.4792,12158.0
2024-02-26 15:40:00,322.9,323.37,322.83,323.33,41641.0,319.5089,319.9739,319.4396,319.9344,41641.0
2024-02-26 15:50:00,323.39,323.39,322.41,322.44,73522.0,319.9937,319.9937,319.024,319.0537,73522.0
2024-02-27 09:30:00,325.0,325.2,323.38,324.25,29571.0,321.5868,321.7847,319.9838,320.8447,29571.0
2024-02-27 09:40:00,324.42,325.0,324.3,324.89,10691.0,321.0129,321.5868,320.8942,321.478,10691.0
2024-02-27 09:50:00,325.1,325.97,325.0,325.62,25065.0,321.6858,322.5466,321.5868,322.2003,25065.0
2024-02-27 10:00:00,325.88,326.48,325.34,325.56,18915.0,322.4576,323.0513,321.9233,322.1409,18915.0
2024-02-27 10:10:00,325.64,325.78,325.35,325.68,10515.0,322.2201,322.3586,321.9331,322.2597,10515.0
2024-02-27 10:20:00,325.55,325.69,324.8,325.21,22262.0,322.131,322.2696,321.3889,321.7946,22262.0
2024-02-27 10:30:00,325.05,325.18,324.42,324.48,13385.0,321.6363,321.7649,321.0129,321.0723,13385.0
2024-02-27 10:40:00,324.44,324.66,324.18,324.66,10721.0,321.0327,321.2504,320.7754,321.2504,10721.0
2024-02-27 10:50:00,324.66,325.12,324.66,325.04,10101.0,321.2504,321.7056,321.2504,321.6264,10101.0
2024-02-27 11:00:00,325.03,325.26,324.93,325.03,10099.0,321.6165,321.8441,321.5176,321.6165,10099.0
2024-02-27 11:10:00,325.0,325.31,324.88,325.3,13217.0,321.5868,321.8936,321.4681,321.8837,13217.0
2024-02-27 11:20:00,325.21,325.54,324.01,324.01,12016.0,321.7946,322.1212,320.6072,320.6072,12016.0
2024-02-27 11:30:00,324.01,324.48,323.99,324.48,6442.0,320.6072,321.0723,320.5874,321.0723,6442.0
2024-02-27 11:40:00,324.32,324.75,324.28,324.5,9358.0,320.914,321.3394,320.8744,321.0921,9358.0
2024-02-27 11:50:00,324.71,324.85,324.37,324.76,8894.0,321.2999,321.4384,320.9634,321.3493,8894.0
2024-02-27 12:00:00,324.77,324.84,324.35,324.37,5895.0,321.3592,321.4285,320.9436,320.9634,5895.0
2024-02-27 12:10:00,324.36,325.0,324.34,325.0,29014.0,320.9535,321.5868,320.9338,321.5868,29014.0
2024-02-27 12:20:00,324.93,325.15,324.6,324.61,11600.0,321.5176,321.7352,321.191,321.2009,11600.0
2024-02-27 12:30:00,324.63,325.01,324.63,324.75,6546.0,321.2207,321.5967,321.2207,321.3394,6546.0
2024-02-27 12:40:00,324.85,324.9,324.7,324.82,5642.0,321.4384,321.4879,321.29,321.4087,5642.0
2024-02-27 12:50:00,324.88,325.03,324.75,324.81,12843.0,321.4681,321.6165,321.3394,321.3988,12843.0
2024-02-27 13:00:00,324.81,325.48,324.75,325.29,10017.0,321.3988,322.0618,321.3394,321.8738,10017.0
2024-02-27 13:10:00,325.39,325.45,325.19,325.19,6534.0,321.9727,322.0321,321.7748,321.7748,6534.0
2024-02-27 13:20:00,325.2,325.26,324.71,325.15,17503.0,321.7847,321.8441,321.2999,321.7352,17503.0
2024-02-27 13:30:00,324.97,325.38,324.97,325.18,9278.0,321.5571,321.9628,321.5571,321.7649,9278.0
2024-02-27 13:40:00,325.28,325.28,324.8,324.88,15618.0,321.8639,321.8639,321.3889,321.4681,15618.0
2024-02-27 13:50:00,324.81,325.16,324.75,325.12,11114.0,321.3988,321.7451,321.3394,321.7056,11114.0
2024-02-27 14:00:00,325.12,325.78,325.11,325.73,8495.0,321.7056,322.3586,321.6957,322.3092,8495.0
2024-02-27 14:10:00,325.78,325.86,325.45,325.54,9276.0,322.3586,322.4378,322.0321,322.1212,9276.0
2024-02-27 14:20:00,325.56,326.09,325.5,325.86,15499.0,322.1409,322.6654,322.0816,322.4378,15499.0
2024-02-27 14:30:00,325.92,326.18,325.81,325.9,9631.0,322.4972,322.7544,322.3883,322.4774,9631.0
2024-02-27 14:40:00,325.91,326.11,325.78,326.01,13292.0,322.4873,322.6852,322.3586,322.5862,13292.0
2024-02-27 14:50:00,325.96,326.35,325.8,326.34,7459.0,322.5367,322.9226,322.3784,322.9127,7459.0
2024-02-27 15:00:00,326.44,326.66,326.35,326.43,13632.0,323.0117,323.2294,322.9226,323.0018,13632.0
2024-02-27 15:10:00,326.39,326.86,326.34,326.42,11198.0,322.9622,323.4273,322.9127,322.9919,11198.0
2024-02-27 15:20:00,326.4,326.84,326.31,326.84,13232.0,322.9721,323.4075,322.8831,323.4075,13232.0
2024-02-27 15:30:00,326.77,326.86,326.57,326.73,13644.0,323.3382,323.4273,323.1403,323.2987,13644.0
2024-02-27 15:40:00,326.75,327.2,326.75,327.2,22941.0,323.3184,323.7637,323.3184,323.7637,22941.0
2024-02-27 15:50:00,327.21,328.09,327.15,327.83,119192.0,323.7736,324.6444,323.7142,324.3871,119192.0
2024-02-28 09:30:00,327.36,327.88,326.45,326.52,49528.0,323.922,324.4366,323.0216,323.0909,49528.0
2024-02-28 09:40:00,326.49,327.74,325.8,327.62,26571.0,323.0612,324.298,322.3784,324.1793,26571.0
2024-02-28 09:50:00,327.51,327.66,326.72,327.18,17003.0,324.0705,324.2189,323.2888,323.7439,17003.0
2024-02-28 10:00:00,326.9,328.1,326.5,328.1,15023.0,323.4669,324.6543,323.0711,324.6543,15023.0
2024-02-28 10:10:00,328.04,328.55,327.94,328.38,12708.0,324.5949,325.0995,324.4959,324.9313,12708.0
2024-02-28 10:20:00,328.38,328.72,328.08,328.28,8111.0,324.9313,325.2678,324.6345,324.8324,8111.0
2024-02-28 10:30:00,328.15,329.21,328.14,328.85,8224.0,324.7037,325.7526,324.6938,325.3964,8224.0
2024-02-28 10:40:00,329.01,329.57,328.56,329.38,36152.0,325.5547,326.1088,325.1094,325.9208,36152.0
2024-02-28 10:50:00,329.5,329.79,329.16,329.69,7727.0,326.0396,326.3265,325.7031,326.2276,7727.0
2024-02-28 11:00:00,329.76,330.49,329.57,330.08,13570.0,326.2968,327.0192,326.1088,326.6135,13570.0
2024-02-28 11:10:00,330.08,330.08,329.4,329.91,8338.0,326.6135,326.6135,325.9406,326.4453,8338.0
2024-02-28 11:20:00,330.04,330.44,330.03,330.42,6834.0,326.5739,326.9697,326.564,326.9499,6834.0
2024-02-28 11:30:00,330.52,330.73,329.94,330.15,8326.0,327.0489,327.2566,326.4749,326.6827,8326.0
2024-02-28 11:40:00,330.16,330.48,330.07,330.16,18558.0,326.6926,327.0093,326.6036,326.6926,18558.0
2024-02-28 11:50:00,330.23,330.45,329.94,329.94,6293.0,326.7619,326.9796,326.4749,326.4749,6293.0
2024-02-28 12:00:00,329.85,329.97,329.71,329.74,6113.0,326.3859,326.5046,326.2474,326.277,6113.0
2024-02-28 12:10:00,329.74,329.74,329.51,329.64,2035.0,326.277,326.277,326.0495,326.1781,2035.0
2024-02-28 12:20:00,329.52,329.54,328.93,329.23,11259.0,326.0594,326.0791,325.4755,325.7724,11259.0
2024-02-28 12:30:00,329.21,329.39,329.1,329.39,3088.0,325.7526,325.9307,325.6438,325.9307,3088.0
2024-02-28 12:40:00,329.3,329.48,329.25,329.41,7821.0,325.8417,326.0198,325.7922,325.9505,7821.0
2024-02-28 12:50:00,329.39,329.66,329.31,329.48,9712.0,325.9307,326.1979,325.8516,326.0198,9712.0
2024-02-28 13:00:00,329.41,329.45,329.26,329.38,8924.0,325.9505,325.9901,325.8021,325.9208,8924.0
2024-02-28 13:10:00,329.4,329.78,329.39,329.71,7497.0,325.9406,326.3166,325.9307,326.2474,7497.0
2024-02-28 13:20:00,329.78,330.23,329.74,330.09,3937.0,326.3166,326.7619,326.277,326.6234,3937.0
2024-02-28 13:30:00,330.2,330.45,330.14,330.37,11112.0,326.7322,326.9796,326.6728,326.9004,11112.0
2024-02-28 13:40:00,330.38,330.38,329.64,329.71,8517.0,326.9103,326.9103,326.1781,326.2474,8517.0
2024-02-28 13:50:00,329.73,330.08,329.71,330.08,6580.0,326.2671,326.6135,326.2474,326.6135,6580.0
2024-02-28 14:00:00,330.12,330.23,329.94,330.04,16045.0,326.6531,326.7619,326.4749,326.5739,16045.0
2024-02-28 14:10:00,329.89,329.9,328.88,329.34,12584.0,326.4255,326.4354,325.4261,325.8812,12584.0
2024-02-28 14:20:00,329.2,329.45,328.97,328.98,6069.0,325.7427,325.9901,325.5151,325.525,6069.0
2024-02-28 14:30:00,329.05,329.09,328.48,328.72,7150.0,325.5943,325.6339,325.0303,325.2678,7150.0
2024-02-28 14:40:00,328.54,328.8,328.41,328.43,7818.0,325.0896,325.3469,324.961,324.9808,7818.0
2024-02-28 14:50:00,328.52,328.97,328.27,328.93,5294.0,325.0699,325.5151,324.8225,325.4755,5294.0
2024-02-28 15:00:00,328.93,329.48,328.79,329.03,9311.0,325.4755,326.0198,325.337,325.5745,9311.0
2024-02-28 15:10:00,328.89,329.23,328.75,329.17,5901.0,325.436,325.7724,325.2974,325.713,5901.0
2024-02-28 15:20:00,329.13,329.25,328.87,329.25,9406.0,325.6734,325.7922,325.4162,325.7922,9406.0
2024-02-28 15:30:00,329.17,329.49,328.97,329.11,27727.0,325.713,326.0297,325.5151,325.6537,27727.0
2024-02-28 15:40:00,329.2,329.22,328.59,329.22,17753.0,325.7427,325.7625,325.1391,325.7625,17753.0
2024-02-28 15:50:00,329.23,329.81,328.77,329.64,70666.0,325.7724,326.3463,325.3172,326.1781,70666.0
2024-02-29 09:30:00,330.86,331.5,329.73,331.24,45429.0,327.3853,328.0186,326.2671,327.7613,45429.0
2024-02-29 09:40:00,331.0,331.82,330.49,331.47,22886.0,327.5238,328.3352,327.0192,327.9889,22886.0
2024-02-29 09:50:00,331.2,332.19,330.98,332.17,16905.0,327.7217,328.7013,327.504,328.6815,16905.0
2024-02-29 10:00:00,332.21,332.71,332.04,332.1,46441.0,328.7211,329.2159,328.5529,328.6123,46441.0
2024-02-29 10:10:00,332.11,332.11,330.77,331.18,16869.0,328.6222,328.6222,327.2962,327.7019,16869.0
2024-02-29 10:20:00,331.33,332.15,331.32,332.12,21463.0,327.8503,328.6617,327.8404,328.632,21463.0
2024-02-29 10:30:00,332.01,332.49,331.9,332.41,19941.0,328.5232,328.9982,328.4144,328.919,19941.0
2024-02-29 10:40:00,332.41,332.83,331.53,332.38,15737.0,328.919,329.3346,328.0482,328.8893,15737.0
2024-02-29 10:50:00,332.38,332.4,331.84,332.1,12291.0,328.8893,328.9091,328.355,328.6123,12291.0
2024-02-29 11:00:00,332.1,332.19,331.64,332.0,16526.0,328.6123,328.7013,328.1571,328.5133,16526.0
2024-02-29 11:10:00,332.06,332.44,332.04,332.42,11084.0,328.5727,328.9487,328.5529,328.9289,11084.0
2024-02-29 11:20:00,332.35,332.44,331.41,331.78,15739.0,328.8596,328.9487,327.9295,328.2956,15739.0
2024-02-29 11:30:00,331.71,331.75,330.62,330.74,13847.0,328.2264,328.2659,327.1478,327.2665,13847.0
2024-02-29 11:40:00,330.69,331.36,330.56,331.34,7839.0,327.2171,327.88,327.0884,327.8602,7839.0
2024-02-29 11:50:00,331.34,331.6,331.19,331.3,11190.0,327.8602,328.1175,327.7118,327.8207,11190.0
2024-02-29 12:00:00,331.38,331.49,330.76,330.81,26874.0,327.8998,328.0087,327.2863,327.3358,26874.0
2024-02-29 12:10:00,330.81,330.99,330.53,330.7,10460.0,327.3358,327.5139,327.0587,327.227,10460.0
2024-02-29 12:20:00,330.71,330.86,330.46,330.54,18034.0,327.2369,327.3853,326.9895,327.0686,18034.0
2024-02-29 12:30:00,330.61,331.08,330.61,330.75,9449.0,327.1379,327.603,327.1379,327.2764,9449.0
2024-02-29 12:40:00,330.89,331.13,330.75,331.11,17189.0,327.415,327.6524,327.2764,327.6327,17189.0
2024-02-29 12:50:00,331.07,331.26,330.95,330.99,15446.0,327.5931,327.7811,327.4743,327.5139,15446.0
2024-02-29 13:00:00,331.0,331.0,330.75,330.81,15025.0,327.5238,327.5238,327.2764,327.3358,15025.0
2024-02-29 13:10:00,330.93,331.03,330.49,330.71,15196.0,327.4545,327.5535,327.0192,327.2369,15196.0
2024-02-29 13:20:00,330.75,331.0,330.45,330.79,10911.0,327.2764,327.5238,326.9796,327.316,10911.0
2024-02-29 13:30:00,330.72,331.13,330.72,331.1,7694.0,327.2467,327.6524,327.2467,327.6228,7694.0
2024-02-29 13:40:00,331.02,331.08,330.8,330.81,11006.0,327.5436,327.603,327.3259,327.3358,11006.0
2024-02-29 13:50:00,330.8,330.94,330.57,330.89,15900.0,327.3259,327.4644,327.0983,327.415,15900.0
2024-02-29 14:00:00,330.94,331.32,330.87,331.09,9801.0,327.4644,327.8404,327.3952,327.6129,9801.0
2024-02-29 14:10:00,331.1,331.64,331.03,331.59,8814.0,327.6228,328.1571,327.5535,328.1076,8814.0
2024-02-29 14:20:00,331.58,331.67,330.99,331.19,12613.0,328.0977,328.1868,327.5139,327.7118,12613.0
2024-02-29 14:30:00,331.23,331.34,331.06,331.24,6705.0,327.7514,327.8602,327.5832,327.7613,6705.0
2024-02-29 14:40:00,331.28,331.31,331.01,331.17,9137.0,327.8009,327.8306,327.5337,327.692,9137.0
2024-02-29 14:50:00,331.29,331.3,331.11,331.24,9124.0,327.8108,327.8207,327.6327,327.7613,9124.0
2024-02-29 15:00:00,331.3,331.39,331.19,331.25,16056.0,327.8207,327.9097,327.7118,327.7712,16056.0
2024-02-29 15:10:00,331.27,331.28,331.05,331.08,12762.0,327.791,327.8009,327.5733,327.603,12762.0
2024-02-29 15:20:00,331.13,331.3,331.03,331.07,34636.0,327.6524,327.8207,327.5535,327.5931,34636.0
2024-02-29 15:30:00,331.12,331.65,331.06,331.37,33516.0,327.6425,328.167,327.5832,327.8899,33516.0
2024-02-29 15:40:00,331.67,332.25,331.61,331.92,29191.0,328.1868,328.7607,328.1274,328.4341,29191.0
2024-02-29 15:50:00,332.04,332.76,331.69,332.03,86586.0,328.5529,329.2653,328.2066,328.543,86586.0
2024-03-01 09:30:00,330.3,331.94,329.55,330.16,42755.0,326.8312,328.4539,326.089,326.6926,42755.0
2024-03-01 09:40:00,330.44,330.74,328.95,330.56,23672.0,326.9697,327.2665,325.4953,327.0884,23672.0
2024-03-01 09:50:00,330.6,330.81,329.98,330.79,6945.0,327.128,327.3358,326.5145,327.316,6945.0
2024-03-01 10:00:00,330.84,332.05,330.8,332.05,16119.0,327.3655,328.5628,327.3259,328.5628,16119.0
2024-03-01 10:10:00,332.13,333.11,332.01,333.0,24094.0,328.6419,329.6116,328.5232,329.5028,24094.0
2024-03-01 10:20:00,333.04,333.89,332.99,333.7,32133.0,329.5424,330.3835,329.4929,330.1955,32133.0
2024-03-01 10:30:00,333.65,333.99,332.76,333.18,45100.0,330.146,330.4824,329.2653,329.6809,45100.0
2024-03-01 10:40:00,333.18,333.6,332.93,333.25,28929.0,329.6809,330.0965,329.4335,329.7502,28929.0
2024-03-01 10:50:00,333.4,334.11,333.3,334.03,20998.0,329.8986,330.6011,329.7997,330.522,20998.0
2024-03-01 11:00:00,334.14,334.78,334.06,334.6,33382.0,330.6308,331.2641,330.5517,331.086,33382.0
2024-03-01 11:10:00,334.55,334.68,333.78,333.84,28003.0,331.0365,331.1652,330.2746,330.334,28003.0
2024-03-01 11:20:00,333.93,334.3,333.71,333.98,10896.0,330.423,330.7892,330.2053,330.4725,10896.0
2024-03-01 11:30:00,333.88,334.02,333.48,333.72,19466.0,330.3736,330.5121,329.9778,330.2152,19466.0
2024-03-01 11:40:00,333.78,334.72,333.71,334.67,14222.0,330.2746,331.2047,330.2053,331.1553,14222.0
2024-03-01 11:50:00,334.72,335.03,334.59,335.0,67307.0,331.2047,331.5115,331.0761,331.4818,67307.0
2024-03-01 12:00:00,334.97,335.03,334.36,334.49,32763.0,331.4521,331.5115,330.8485,330.9772,32763.0
2024-03-01 12:10:00,334.4,334.81,334.38,334.8,21154.0,330.8881,331.2938,330.8683,331.2839,21154.0
2024-03-01 12:20:00,334.85,335.45,334.85,335.39,18935.0,331.3334,331.9271,331.3334,331.8677,18935.0
2024-03-01 12:30:00,335.3,335.58,335.13,335.15,26196.0,331.7787,332.0557,331.6104,331.6302,26196.0
2024-03-01 12:40:00,335.24,335.49,334.94,335.46,25102.0,331.7193,331.9667,331.4224,331.937,25102.0
2024-03-01 12:50:00,335.5,335.68,334.85,334.91,19404.0,331.9765,332.1547,331.3334,331.3927,19404.0
2024-03-01 13:00:00,334.91,335.15,334.54,334.85,9406.0,331.3927,331.6302,331.0266,331.3334,9406.0
2024-03-01 13:10:00,334.87,335.0,333.65,333.75,9906.0,331.3532,331.4818,330.146,330.2449,9906.0
2024-03-01 13:20:00,333.73,334.12,333.66,333.92,34705.0,330.2251,330.611,330.1559,330.4131,34705.0
2024-03-01 13:30:00,333.78,334.36,333.71,334.36,8125.0,330.2746,330.8485,330.2053,330.8485,8125.0
2024-03-01 13:40:00,334.39,334.51,333.91,333.98,18639.0,330.8782,330.9969,330.4032,330.4725,18639.0
2024-03-01 13:50:00,333.94,334.16,333.68,334.15,8704.0,330.4329,330.6506,330.1757,330.6407,8704.0
2024-03-01 14:00:00,334.22,334.66,334.12,334.31,9306.0,330.71,331.1454,330.611,330.799,9306.0
2024-03-01 14:10:00,334.37,334.54,334.2,334.29,9185.0,330.8584,331.0266,330.6902,330.7793,9185.0
2024-03-01 14:20:00,334.24,334.24,333.78,334.04,13332.0,330.7298,330.7298,330.2746,330.5319,13332.0
2024-03-01 14:30:00,334.12,334.21,333.87,334.13,20798.0,330.611,330.7001,330.3637,330.6209,20798.0
2024-03-01 14:40:00,334.1,334.36,333.98,334.06,7007.0,330.5913,330.8485,330.4725,330.5517,7007.0
2024-03-01 14:50:00,334.06,334.62,334.03,334.57,6388.0,330.5517,331.1058,330.522,331.0563,6388.0
2024-03-01 15:00:00,334.41,334.74,334.2,334.32,15685.0,330.898,331.2245,330.6902,330.8089,15685.0
2024-03-01 15:10:00,334.39,334.44,334.16,334.38,6436.0,330.8782,330.9277,330.6506,330.8683,6436.0
2024-03-01 15:20:00,334.37,335.44,334.05,335.32,18321.0,330.8584,331.9172,330.5418,331.7984,18321.0
2024-03-01 15:30:00,335.32,335.94,335.07,335.87,22003.0,331.7984,332.4119,331.5511,332.3427,22003.0
2024-03-01 15:40:00,335.81,335.94,335.26,335.47,45425.0,332.2833,332.4119,331.7391,331.9469,45425.0
2024-03-01 15:50:00,335.39,335.76,335.02,335.23,120590.0,331.8677,332.2338,331.5016,331.7094,120590.0
2024-03-04 09:30:00,334.31,337.49,334.14,336.47,34491.0,330.799,333.9457,330.6308,332.9364,34491.0
2024-03-04 09:40:00,336.47,336.5,335.28,335.29,9013.0,332.9364,332.966,331.7589,331.7688,9013.0
2024-03-04 09:50:00,335.29,336.39,335.24,336.03,17626.0,331.7688,332.8572,331.7193,332.501,17626.0
2024-03-04 10:00:00,336.19,336.19,335.22,335.33,12392.0,332.6593,332.6593,331.6995,331.8083,12392.0
2024-03-04 10:10:00,335.32,335.39,334.81,334.81,8334.0,331.7984,331.8677,331.2938,331.2938,8334.0
2024-03-04 10:20:00,334.87,335.22,334.79,335.18,6120.0,331.3532,331.6995,331.274,331.6599,6120.0
2024-03-04 10:30:00,335.18,336.06,335.18,336.02,11758.0,331.6599,332.5307,331.6599,332.4911,11758.0
2024-03-04 10:40:00,336.05,336.21,335.8,335.97,17152.0,332.5208,332.6791,332.2734,332.4416,17152.0
2024-03-04 10:50:00,335.92,335.97,334.75,334.75,11473.0,332.3921,332.4416,331.2344,331.2344,11473.0
2024-03-04 11:00:00,334.85,335.04,334.75,334.99,7660.0,331.3334,331.5214,331.2344,331.4719,7660.0
2024-03-04 11:10:00,335.01,335.16,334.76,335.15,11079.0,331.4917,331.6401,331.2443,331.6302,11079.0
2024-03-04 11:20:00,335.04,335.45,335.04,335.4,12206.0,331.5214,331.9271,331.5214,331.8776,12206.0
2024-03-04 11:30:00,335.4,335.8,335.39,335.74,6912.0,331.8776,332.2734,331.8677,332.214,6912.0
2024-03-04 11:40:00,335.65,335.84,335.12,335.25,7718.0,332.125,332.313,331.6005,331.7292,7718.0
2024-03-04 11:50:00,335.22,335.55,335.21,335.53,8055.0,331.6995,332.026,331.6896,332.0062,8055.0
2024-03-04 12:00:00,335.57,335.78,335.48,335.67,11215.0,332.0458,332.2536,331.9568,332.1448,11215.0
2024-03-04 12:10:00,335.73,335.77,335.11,335.21,13338.0,332.2041,332.2437,331.5906,331.6896,13338.0
2024-03-04 12:20:00,335.26,335.38,335.16,335.26,12608.0,331.7391,331.8578,331.6401,331.7391,12608.0
2024-03-04 12:30:00,335.22,335.45,335.2,335.24,6620.0,331.6995,331.9271,331.6797,331.7193,6620.0
2024-03-04 12:40:00,335.25,335.56,335.23,335.56,5572.0,331.7292,332.0359,331.7094,332.0359,5572.0
2024-03-04 12:50:00,335.49,335.59,335.13,335.28,12720.0,331.9667,332.0656,331.6104,331.7589,12720.0
2024-03-04 13:00:00,335.23,335.57,335.23,335.45,9693.0,331.7094,332.0458,331.7094,331.9271,9693.0
2024-03-04 13:10:00,335.34,335.35,335.09,335.21,9584.0,331.8182,331.8281,331.5709,331.6896,9584.0
2024-03-04 13:20:00,335.1,335.42,334.98,335.38,5951.0,331.5808,331.8974,331.462,331.8578,5951.0
2024-03-04 13:30:00,335.39,335.81,335.3,335.73,7704.0,331.8677,332.2833,331.7787,332.2041,7704.0
2024-03-04 13:40:00,335.79,336.03,335.79,336.02,10883.0,332.2635,332.501,332.2635,332.4911,10883.0
2024-03-04 13:50:00,336.04,336.21,335.96,336.09,7276.0,332.5109,332.6791,332.4317,332.5604,7276.0
2024-03-04 14:00:00,336.04,336.16,335.74,335.87,11195.0,332.5109,332.6296,332.214,332.3427,11195.0
2024-03-04 14:10:00,335.81,336.19,335.74,336.07,9619.0,332.2833,332.6593,332.214,332.5406,9619.0
2024-03-04 14:20:00,336.0,336.09,335.88,335.95,5176.0,332.4713,332.5604,332.3526,332.4218,5176.0
2024-03-04 14:30:00,335.95,336.58,335.83,336.58,25921.0,332.4218,333.0452,332.3031,333.0452,25921.0
2024-03-04 14:40:00,336.65,336.78,336.53,336.66,13656.0,333.1145,333.2431,332.9957,333.1244,13656.0
2024-03-04 14:50:00,336.66,336.83,336.66,336.79,13140.0,333.1244,333.2926,333.1244,333.253,13140.0
2024-03-04 15:00:00,336.73,336.85,336.55,336.82,12666.0,333.1936,333.3124,333.0155,333.2827,12666.0
2024-03-04 15:10:00,336.81,337.04,336.8,336.96,14576.0,333.2728,333.5004,333.2629,333.4212,14576.0
2024-03-04 15:20:00,336.9,337.15,336.8,337.07,20562.0,333.3618,333.6092,333.2629,333.5301,20562.0
2024-03-04 15:30:00,337.08,337.19,336.52,336.81,19011.0,333.54,333.6488,332.9858,333.2728,19011.0
2024-03-04 15:40:00,336.87,337.22,336.61,336.85,19972.0,333.3322,333.6785,333.0749,333.3124,19972.0
2024-03-04 15:50:00,336.94,337.19,336.71,337.05,87092.0,333.4014,333.6488,333.1738,333.5103,87092.0
2024-03-05 09:30:00,335.66,337.95,335.24,336.41,23920.0,332.1349,334.4008,331.7193,332.877,23920.0
2024-03-05 09:40:00,336.92,337.75,336.69,337.32,17191.0,333.3816,334.2029,333.1541,333.7774,17191.0
2024-03-05 09:50:00,337.31,338.9,337.31,338.88,30115.0,333.7675,335.3408,333.7675,335.3211,30115.0
2024-03-05 10:00:00,338.89,339.5,337.39,337.79,21532.0,335.3309,335.9345,333.8467,334.2425,21532.0
2024-03-05 10:10:00,337.36,337.47,335.98,336.09,9444.0,333.817,333.9259,332.4515,332.5604,9444.0
2024-03-05 10:20:00,335.93,336.15,335.57,336.15,11423.0,332.402,332.6197,332.0458,332.6197,11423.0
2024-03-05 10:30:00,336.05,336.12,335.42,336.02,7938.0,332.5208,332.59,331.8974,332.4911,7938.0
2024-03-05 10:40:00,336.03,337.02,336.03,336.36,11917.0,332.501,333.4806,332.501,332.8275,11917.0
2024-03-05 10:50:00,336.31,336.76,335.86,336.59,11810.0,332.778,333.2233,332.3328,333.0551,11810.0
2024-03-05 11:00:00,336.53,336.8,336.42,336.79,8847.0,332.9957,333.2629,332.8869,333.253,8847.0
2024-03-05 11:10:00,336.57,336.99,336.51,336.98,9349.0,333.0353,333.4509,332.9759,333.441,9349.0
2024-03-05 11:20:00,336.9,336.9,336.57,336.87,9226.0,333.3618,333.3618,333.0353,333.3322,9226.0
2024-03-05 11:30:00,336.72,337.32,336.72,336.89,9079.0,333.1837,333.7774,333.1837,333.352,9079.0
2024-03-05 11:40:00,336.88,336.97,336.29,336.82,7835.0,333.3421,333.4311,332.7583,333.2827,7835.0
2024-03-05 11:50:00,336.79,336.79,336.25,336.73,6542.0,333.253,333.253,332.7187,333.1936,6542.0
2024-03-05 12:00:00,336.73,336.81,336.55,336.79,6045.0,333.1936,333.2728,333.0155,333.253,6045.0
2024-03-05 12:10:00,336.83,337.0,336.66,336.98,7053.0,333.2926,333.4608,333.1244,333.441,7053.0
2024-03-05 12:20:00,336.9,337.14,336.72,336.72,5483.0,333.3618,333.5993,333.1837,333.1837,5483.0
2024-03-05 12:30:00,336.73,336.82,336.27,336.38,5216.0,333.1936,333.2827,332.7385,332.8473,5216.0
2024-03-05 12:40:00,336.39,337.02,336.31,336.88,6669.0,332.8572,333.4806,332.778,333.3421,6669.0
2024-03-05 12:50:00,336.93,336.98,336.59,336.63,4825.0,333.3915,333.441,333.0551,333.0947,4825.0
2024-03-05 13:00:00,336.59,336.64,336.43,336.49,4765.0,333.0551,333.1046,332.8968,332.9562,4765.0
2024-03-05 13:10:00,336.5,336.62,335.9,336.02,4383.0,332.966,333.0848,332.3723,332.4911,4383.0
2024-03-05 13:20:00,335.93,335.93,335.56,335.65,5116.0,332.402,332.402,332.0359,332.125,5116.0
2024-03-05 13:30:00,335.52,336.16,335.42,335.86,6856.0,331.9963,332.6296,331.8974,332.3328,6856.0
2024-03-05 13:40:00,335.7,335.75,335.33,335.48,7252.0,332.1744,332.2239,331.8083,331.9568,7252.0
2024-03-05 13:50:00,335.48,335.48,334.84,335.03,9234.0,331.9568,331.9568,331.3235,331.5115,9234.0
2024-03-05 14:00:00,335.04,335.51,334.92,335.38,9464.0,331.5214,331.9864,331.4026,331.8578,9464.0
2024-03-05 14:10:00,335.37,335.56,335.15,335.36,6704.0,331.8479,332.0359,331.6302,331.838,6704.0
2024-03-05 14:20:00,335.43,335.43,335.09,335.24,6307.0,331.9073,331.9073,331.5709,331.7193,6307.0
2024-03-05 14:30:00,335.16,335.2,334.46,334.7,10330.0,331.6401,331.6797,330.9475,331.185,10330.0
2024-03-05 14:40:00,334.61,334.61,333.93,334.06,5188.0,331.0959,331.0959,330.423,330.5517,5188.0
2024-03-05 14:50:00,334.13,334.28,333.93,333.93,13882.0,330.6209,330.7694,330.423,330.423,13882.0
2024-03-05 15:00:00,333.92,334.06,333.19,333.31,16218.0,330.4131,330.5517,329.6908,329.8095,16218.0
2024-03-05 15:10:00,333.23,333.25,332.59,332.72,13682.0,329.7304,329.7502,329.0971,329.2257,13682.0
2024-03-05 15:20:00,332.78,332.94,332.33,332.33,12397.0,329.2851,329.4434,328.8398,328.8398,12397.0
2024-03-05 15:30:00,332.38,332.81,332.26,332.54,18016.0,328.8893,329.3148,328.7706,329.0476,18016.0
2024-03-05 15:40:00,332.48,333.31,332.25,333.19,23708.0,328.9883,329.8095,328.7607,329.6908,23708.0
2024-03-05 15:50:00,333.28,334.0,333.18,333.28,82308.0,329.7799,330.4923,329.6809,329.7799,82308.0
2024-03-06 09:30:00,336.28,337.03,335.13,335.33,25080.0,332.7484,333.4905,331.6104,331.8083,25080.0
2024-03-06 09:40:00,335.12,335.57,334.52,334.69,19355.0,331.6005,332.0458,331.0068,331.1751,19355.0
2024-03-06 09:50:00,334.54,335.42,334.21,335.37,15163.0,331.0266,331.8974,330.7001,331.8479,15163.0
2024-03-06 10:00:00,335.27,335.66,334.55,335.06,21031.0,331.749,332.1349,331.0365,331.5412,21031.0
2024-03-06 10:10:00,335.23,336.0,335.09,335.88,18518.0,331.7094,332.4713,331.5709,332.3526,18518.0
2024-03-06 10:20:00,335.9,336.01,335.62,335.82,23363.0,332.3723,332.4812,332.0953,332.2932,23363.0
2024-03-06 10:30:00,335.72,335.72,334.94,335.42,15418.0,332.1942,332.1942,331.4224,331.8974,15418.0
2024-03-06 10:40:00,335.39,335.44,334.34,334.37,7885.0,331.8677,331.9172,330.8287,330.8584,7885.0
2024-03-06 10:50:00,334.42,335.01,334.36,335.01,25304.0,330.9079,331.4917,330.8485,331.4917,25304.0
2024-03-06 11:00:00,335.0,335.49,334.75,334.85,5838.0,331.4818,331.9667,331.2344,331.3334,5838.0
2024-03-06 11:10:00,334.87,335.13,334.79,335.03,5557.0,331.3532,331.6104,331.274,331.5115,5557.0
2024-03-06 11:20:00,334.88,335.03,334.43,334.86,10594.0,331.3631,331.5115,330.9178,331.3433,10594.0
2024-03-06 11:30:00,334.97,335.47,334.87,335.17,15022.0,331.4521,331.9469,331.3532,331.65,15022.0
2024-03-06 11:40:00,335.18,335.68,335.08,335.58,6896.0,331.6599,332.1547,331.561,332.0557,6896.0
2024-03-06 11:50:00,335.59,335.8,335.46,335.64,7339.0,332.0656,332.2734,331.937,332.1151,7339.0
2024-03-06 12:00:00,335.64,336.57,335.64,336.37,14528.0,332.1151,333.0353,332.1151,332.8374,14528.0
2024-03-06 12:10:00,336.4,336.97,336.4,336.56,10552.0,332.8671,333.4311,332.8671,333.0254,10552.0
2024-03-06 12:20:00,336.56,337.09,336.56,336.76,13762.0,333.0254,333.5499,333.0254,333.2233,13762.0
2024-03-06 12:30:00,336.74,337.06,336.49,336.81,4972.0,333.2035,333.5202,332.9562,333.2728,4972.0
2024-03-06 12:40:00,336.87,336.87,336.55,336.63,4750.0,333.3322,333.3322,333.0155,333.0947,4750.0
2024-03-06 12:50:00,336.63,336.64,336.25,336.31,5630.0,333.0947,333.1046,332.7187,332.778,5630.0
2024-03-06 13:00:00,336.38,336.64,336.29,336.31,13477.0,332.8473,333.1046,332.7583,332.778,13477.0
2024-03-06 13:10:00,336.38,336.48,336.12,336.32,6459.0,332.8473,332.9463,332.59,332.7879,6459.0
2024-03-06 13:20:00,336.38,336.61,336.32,336.61,6528.0,332.8473,333.0749,332.7879,333.0749,6528.0
2024-03-06 13:30:00,336.62,336.64,335.29,335.61,11462.0,333.0848,333.1046,331.7688,332.0854,11462.0
2024-03-06 13:40:00,335.7,336.12,334.93,334.94,8948.0,332.1744,332.59,331.4125,331.4224,8948.0
2024-03-06 13:50:00,334.89,335.52,334.75,335.52,8796.0,331.373,331.9963,331.2344,331.9963,8796.0
2024-03-06 14:00:00,335.39,335.81,335.05,335.69,11039.0,331.8677,332.2833,331.5313,332.1646,11039.0
2024-03-06 14:10:00,335.6,335.7,334.74,335.39,7247.0,332.0755,332.1744,331.2245,331.8677,7247.0
2024-03-06 14:20:00,335.38,336.16,335.27,336.07,8405.0,331.8578,332.6296,331.749,332.5406,8405.0
2024-03-06 14:30:00,336.14,336.2,335.78,336.11,14495.0,332.6098,332.6692,332.2536,332.5801,14495.0
2024-03-06 14:40:00,336.1,336.18,335.57,335.84,10253.0,332.5702,332.6494,332.0458,332.313,10253.0
2024-03-06 14:50:00,336.0,336.18,335.81,336.0,13832.0,332.4713,332.6494,332.2833,332.4713,13832.0
2024-03-06 15:00:00,335.9,336.31,335.77,336.15,9389.0,332.3723,332.778,332.2437,332.6197,9389.0
2024-03-06 15:10:00,336.24,336.33,335.73,336.13,9320.0,332.7088,332.7978,332.2041,332.5999,9320.0
2024-03-06 15:20:00,336.14,337.16,335.89,337.16,22157.0,332.6098,333.6191,332.3625,333.6191,22157.0
2024-03-06 15:30:00,337.07,337.31,336.32,337.07,34421.0,333.5301,333.7675,332.7879,333.5301,34421.0
2024-03-06 15:40:00,337.1,337.44,336.93,337.0,20722.0,333.5597,333.8962,333.3915,333.4608,20722.0
2024-03-06 15:50:00,336.99,337.08,336.18,336.63,61090.0,333.4509,333.54,332.6494,333.0947,61090.0
2024-03-07 09:30:00,344.0,344.51,340.0,344.51,70989.0,340.3873,340.8919,336.4293,340.8919,70989.0
2024-03-07 09:40:00,344.67,345.37,343.55,344.5,55162.0,341.0502,341.7429,339.942,340.882,55162.0
2024-03-07 09:50:00,344.5,345.37,343.8,345.11,45900.0,340.882,341.7429,340.1894,341.4856,45900.0
2024-03-07 10:00:00,345.07,345.5,344.05,344.06,29331.0,341.446,341.8715,340.4368,340.4467,29331.0
2024-03-07 10:10:00,344.07,344.5,343.79,344.14,27621.0,340.4565,340.882,340.1795,340.5258,27621.0
2024-03-07 10:20:00,344.18,346.14,343.75,345.81,45712.0,340.5654,342.5048,340.1399,342.1783,45712.0
2024-03-07 10:30:00,345.76,346.13,344.5,344.79,21117.0,342.1288,342.4949,340.882,341.169,21117.0
2024-03-07 10:40:00,344.81,345.29,344.5,344.81,16320.0,341.1888,341.6637,340.882,341.1888,16320.0
2024-03-07 10:50:00,344.81,345.41,344.49,345.02,21525.0,341.1888,341.7825,340.8721,341.3966,21525.0
2024-03-07 11:00:00,345.13,345.2,343.92,343.92,12523.0,341.5054,341.5747,340.3081,340.3081,12523.0
2024-03-07 11:10:00,344.06,344.18,343.11,343.24,22824.0,340.4467,340.5654,339.5066,339.6353,22824.0
2024-03-07 11:20:00,343.2,343.97,343.2,343.84,16231.0,339.5957,340.3576,339.5957,340.229,16231.0
2024-03-07 11:30:00,343.7,343.73,342.74,342.98,19580.0,340.0904,340.1201,339.1405,339.378,19580.0
2024-03-07 11:40:00,343.04,343.63,342.97,343.26,33302.0,339.4374,340.0212,339.3681,339.6551,33302.0
2024-03-07 11:50:00,342.94,343.68,342.94,343.68,17711.0,339.3384,340.0706,339.3384,340.0706,17711.0
2024-03-07 12:00:00,343.7,344.29,343.65,344.02,10222.0,340.0904,340.6742,340.041,340.4071,10222.0
2024-03-07 12:10:00,344.09,344.52,344.06,344.42,6381.0,340.4763,340.9018,340.4467,340.8029,6381.0
2024-03-07 12:20:00,344.34,344.52,344.09,344.26,9643.0,340.7237,340.9018,340.4763,340.6446,9643.0
2024-03-07 12:30:00,344.14,344.37,343.75,344.31,12957.0,340.5258,340.7534,340.1399,340.694,12957.0
2024-03-07 12:40:00,344.35,344.78,344.03,344.48,14426.0,340.7336,341.1591,340.417,340.8622,14426.0
2024-03-07 12:50:00,344.46,344.69,344.14,344.62,9707.0,340.8425,341.07,340.5258,341.0008,9707.0
2024-03-07 13:00:00,344.64,344.73,344.37,344.68,9691.0,341.0206,341.1096,340.7534,341.0601,9691.0
2024-03-07 13:10:00,344.76,344.76,344.1,344.17,6631.0,341.1393,341.1393,340.4862,340.5555,6631.0
2024-03-07 13:20:00,344.15,344.3,343.66,344.21,9246.0,340.5357,340.6841,340.0509,340.5951,9246.0
2024-03-07 13:30:00,344.2,344.71,344.03,344.26,15826.0,340.5852,341.0898,340.417,340.6446,15826.0
2024-03-07 13:40:00,344.14,344.37,343.9,344.14,9432.0,340.5258,340.7534,340.2883,340.5258,9432.0
2024-03-07 13:50:00,344.27,344.28,343.92,344.12,7043.0,340.6544,340.6643,340.3081,340.506,7043.0
2024-03-07 14:00:00,344.09,344.6,343.97,344.6,10504.0,340.4763,340.981,340.3576,340.981,10504.0
2024-03-07 14:10:00,344.6,344.96,344.31,344.54,13232.0,340.981,341.3372,340.694,340.9216,13232.0
2024-03-07 14:20:00,344.34,344.48,344.23,344.34,12465.0,340.7237,340.8622,340.6149,340.7237,12465.0
2024-03-07 14:30:00,344.33,344.41,343.94,344.41,13756.0,340.7138,340.793,340.3279,340.793,13756.0
2024-03-07 14:40:00,344.42,344.51,344.12,344.44,12618.0,340.8029,340.8919,340.506,340.8227,12618.0
2024-03-07 14:50:00,344.52,344.55,343.77,343.84,9323.0,340.9018,340.9315,340.1597,340.229,9323.0
2024-03-07 15:00:00,343.84,344.12,343.51,344.1,11830.0,340.229,340.506,339.9024,340.4862,11830.0
2024-03-07 15:10:00,344.11,344.39,344.03,344.15,9606.0,340.4961,340.7732,340.417,340.5357,9606.0
2024-03-07 15:20:00,344.15,344.15,343.73,343.85,12343.0,340.5357,340.5357,340.1201,340.2389,12343.0
2024-03-07 15:30:00,343.84,344.32,343.78,344.3,17555.0,340.229,340.7039,340.1696,340.6841,17555.0
2024-03-07 15:40:00,344.3,344.82,344.3,344.34,27986.0,340.6841,341.1987,340.6841,340.7237,27986.0
2024-03-07 15:50:00,344.39,345.26,344.14,344.52,71184.0,340.7732,341.634,340.5258,340.9018,71184.0
2024-03-08 09:30:00,346.06,346.06,344.79,345.36,34048.0,342.4256,342.4256,341.169,341.733,34048.0
2024-03-08 09:40:00,344.98,345.59,344.48,344.94,8201.0,341.357,341.9606,340.8622,341.3174,8201.0
2024-03-08 09:50:00,344.96,346.43,344.71,346.21,16975.0,341.3372,342.7918,341.0898,342.5741,16975.0
2024-03-08 10:00:00,346.29,346.62,345.37,345.9,13740.0,342.6532,342.9798,341.7429,342.2673,13740.0
2024-03-08 10:10:00,345.96,346.09,345.09,345.21,20127.0,342.3267,342.4553,341.4658,341.5846,20127.0
2024-03-08 10:20:00,345.19,345.62,344.69,345.0,12099.0,341.5648,341.9903,341.07,341.3768,12099.0
2024-03-08 10:30:00,345.05,345.05,344.43,344.83,5050.0,341.4263,341.4263,340.8128,341.2086,5050.0
2024-03-08 10:40:00,344.83,346.03,344.82,345.92,11696.0,341.2086,342.396,341.1987,342.2871,11696.0
2024-03-08 10:50:00,346.16,347.71,346.13,347.11,16444.0,342.5246,344.0583,342.4949,343.4646,16444.0
2024-03-08 11:00:00,347.07,347.26,346.16,346.42,10894.0,343.425,343.613,342.5246,342.7819,10894.0
2024-03-08 11:10:00,346.39,346.46,345.96,346.05,13871.0,342.7522,342.8214,342.3267,342.4158,13871.0
2024-03-08 11:20:00,345.91,346.2,345.42,345.42,9953.0,342.2772,342.5642,341.7924,341.7924,9953.0
2024-03-08 11:30:00,345.42,345.67,344.87,345.1,15720.0,341.7924,342.0397,341.2481,341.4757,15720.0
2024-03-08 11:40:00,345.09,345.13,344.61,344.75,26334.0,341.4658,341.5054,340.9909,341.1294,26334.0
2024-03-08 11:50:00,344.82,345.54,344.8,345.08,14988.0,341.1987,341.9111,341.1789,341.4559,14988.0
2024-03-08 12:00:00,344.99,345.36,344.53,344.75,11760.0,341.3669,341.733,340.9117,341.1294,11760.0
2024-03-08 12:10:00,344.75,345.25,344.61,344.68,16381.0,341.1294,341.6242,340.9909,341.0601,16381.0
2024-03-08 12:20:00,344.61,344.93,344.09,344.56,10070.0,340.9909,341.3075,340.4763,340.9414,10070.0
2024-03-08 12:30:00,344.67,344.88,344.43,344.82,5794.0,341.0502,341.258,340.8128,341.1987,5794.0
2024-03-08 12:40:00,344.91,344.91,344.43,344.67,4023.0,341.2877,341.2877,340.8128,341.0502,4023.0
2024-03-08 12:50:00,344.63,344.63,343.81,344.05,7102.0,341.0107,341.0107,340.1993,340.4368,7102.0
2024-03-08 13:00:00,343.83,343.86,343.14,343.39,5897.0,340.2191,340.2488,339.5363,339.7837,5897.0
2024-03-08 13:10:00,343.14,343.34,343.03,343.2,8181.0,339.5363,339.7342,339.4275,339.5957,8181.0
2024-03-08 13:20:00,343.1,343.1,342.3,342.38,4957.0,339.4967,339.4967,338.7051,338.7843,4957.0
2024-03-08 13:30:00,342.33,342.47,342.04,342.23,9520.0,338.7348,338.8734,338.4479,338.6359,9520.0
2024-03-08 13:40:00,342.0,342.14,341.55,341.67,7829.0,338.4083,338.5468,337.963,338.0818,7829.0
2024-03-08 13:50:00,341.57,341.65,341.22,341.65,4800.0,337.9828,338.062,337.6365,338.062,4800.0
2024-03-08 14:00:00,341.59,342.62,341.58,342.57,16342.0,338.0026,339.0218,337.9927,338.9723,16342.0
2024-03-08 14:10:00,342.53,342.96,342.07,342.54,18106.0,338.9327,339.3582,338.4776,338.9426,18106.0
2024-03-08 14:20:00,342.7,343.28,342.63,343.11,12515.0,339.1009,339.6748,339.0317,339.5066,12515.0
2024-03-08 14:30:00,343.17,343.18,342.7,342.7,8374.0,339.566,339.5759,339.1009,339.1009,8374.0
2024-03-08 14:40:00,342.8,342.96,342.63,342.79,8824.0,339.1999,339.3582,339.0317,339.19,8824.0
2024-03-08 14:50:00,342.79,343.07,342.22,342.33,18414.0,339.19,339.467,338.626,338.7348,18414.0
2024-03-08 15:00:00,342.23,342.62,342.14,342.3,22687.0,338.6359,339.0218,338.5468,338.7051,22687.0
2024-03-08 15:10:00,342.22,342.22,341.69,341.86,14024.0,338.626,338.626,338.1015,338.2698,14024.0
2024-03-08 15:20:00,341.77,342.4,341.29,341.35,18269.0,338.1807,338.8041,337.7057,337.7651,18269.0
2024-03-08 15:30:00,341.27,341.65,340.77,340.8,24167.0,337.686,338.062,337.1912,337.2209,24167.0
2024-03-08 15:40:00,340.83,341.52,340.83,341.02,29649.0,337.2506,337.9333,337.2506,337.4386,29649.0
2024-03-08 15:50:00,340.95,341.19,340.07,340.67,99189.0,337.3693,337.6068,336.4986,337.0923,99189.0
2024-03-11 09:30:00,340.29,340.64,337.67,338.49,26724.0,336.7162,337.0626,334.1238,334.9351,26724.0
2024-03-11 09:40:00,338.1,339.06,337.35,338.8,17972.0,334.5492,335.4992,333.8071,335.2419,17972.0
2024-03-11 09:50:00,338.76,339.15,337.69,338.01,19768.0,335.2023,335.5882,334.1436,334.4602,19768.0
2024-03-11 10:00:00,338.05,338.32,336.41,336.94,12990.0,334.4998,334.7669,332.877,333.4014,12990.0
2024-03-11 10:10:00,337.15,337.45,336.81,337.28,17103.0,333.6092,333.9061,333.2728,333.7379,17103.0
2024-03-11 10:20:00,337.33,337.33,335.92,336.16,10674.0,333.7873,333.7873,332.3921,332.6296,10674.0
2024-03-11 10:30:00,336.16,336.86,336.16,336.67,12711.0,332.6296,333.3223,332.6296,333.1343,12711.0
2024-03-11 10:40:00,336.67,337.12,336.5,336.7,8914.0,333.1343,333.5795,332.966,333.1639,8914.0
2024-03-11 10:50:00,336.81,337.9,336.81,337.78,6001.0,333.2728,334.3513,333.2728,334.2326,6001.0
2024-03-11 11:00:00,337.78,337.87,337.11,337.34,8314.0,334.2326,334.3217,333.5696,333.7972,8314.0
2024-03-11 11:10:00,337.34,337.34,336.34,336.98,6744.0,333.7972,333.7972,332.8077,333.441,6744.0
2024-03-11 11:20:00,336.76,337.36,336.67,336.79,26829.0,333.2233,333.817,333.1343,333.253,26829.0
2024-03-11 11:30:00,336.67,336.69,336.0,336.35,9815.0,333.1343,333.1541,332.4713,332.8176,9815.0
2024-03-11 11:40:00,336.3,337.07,336.3,336.84,5860.0,332.7681,333.5301,332.7681,333.3025,5860.0
2024-03-11 11:50:00,336.86,337.58,336.86,337.18,6151.0,333.3223,334.0347,333.3223,333.6389,6151.0
2024-03-11 12:00:00,337.28,337.77,337.16,337.66,7852.0,333.7379,334.2227,333.6191,334.1139,7852.0
2024-03-11 12:10:00,337.68,338.43,337.48,338.43,5135.0,334.1337,334.8758,333.9358,334.8758,5135.0
2024-03-11 12:20:00,338.36,338.76,338.3,338.53,7079.0,334.8065,335.2023,334.7471,334.9747,7079.0
2024-03-11 12:30:00,338.53,339.09,338.5,338.93,5644.0,334.9747,335.5288,334.945,335.3705,5644.0
2024-03-11 12:40:00,338.95,339.62,338.95,339.4,13495.0,335.3903,336.0533,335.3903,335.8356,13495.0
2024-03-11 12:50:00,339.48,340.0,339.28,339.75,8709.0,335.9148,336.4293,335.7169,336.1819,8709.0
2024-03-11 13:00:00,339.78,339.99,339.58,339.75,18861.0,336.2116,336.4194,336.0137,336.1819,18861.0
2024-03-11 13:10:00,339.67,339.67,339.19,339.51,21560.0,336.1028,336.1028,335.6278,335.9444,21560.0
2024-03-11 13:20:00,339.55,340.14,339.54,339.9,8683.0,335.984,336.5678,335.9741,336.3303,8683.0
2024-03-11 13:30:00,339.93,340.08,339.32,339.42,9657.0,336.36,336.5085,335.7564,335.8554,9657.0
2024-03-11 13:40:00,339.43,339.51,339.01,339.18,19274.0,335.8653,335.9444,335.4497,335.6179,19274.0
2024-03-11 13:50:00,339.18,339.37,339.13,339.36,5805.0,335.6179,335.8059,335.5684,335.796,5805.0
2024-03-11 14:00:00,339.37,339.82,339.3,339.54,12524.0,335.8059,336.2512,335.7366,335.9741,12524.0
2024-03-11 14:10:00,339.54,339.57,339.24,339.3,10772.0,335.9741,336.0038,335.6773,335.7366,10772.0
2024-03-11 14:20:00,339.3,339.54,339.3,339.49,12010.0,335.7366,335.9741,335.7366,335.9246,12010.0
2024-03-11 14:30:00,339.49,339.71,339.29,339.29,12765.0,335.9246,336.1423,335.7267,335.7267,12765.0
2024-03-11 14:40:00,339.32,339.86,339.32,339.86,9967.0,335.7564,336.2908,335.7564,336.2908,9967.0
2024-03-11 14:50:00,339.87,339.95,339.17,339.3,14318.0,336.3007,336.3798,335.608,335.7366,14318.0
2024-03-11 15:00:00,339.3,339.81,339.1,339.8,5792.0,335.7366,336.2413,335.5387,336.2314,5792.0
2024-03-11 15:10:00,339.91,340.27,339.82,339.89,16525.0,336.3402,336.6965,336.2512,336.3204,16525.0
2024-03-11 15:20:00,339.93,340.12,339.79,339.82,4175.0,336.36,336.548,336.2215,336.2512,4175.0
2024-03-11 15:30:00,339.79,339.98,339.3,339.52,17072.0,336.2215,336.4095,335.7366,335.9543,17072.0
2024-03-11 15:40:00,339.59,339.75,339.16,339.16,21868.0,336.0236,336.1819,335.5981,335.5981,21868.0
2024-03-11 15:50:00,339.24,340.45,339.2,340.38,84800.0,335.6773,336.8746,335.6377,336.8053,84800.0
2024-03-12 09:30:00,340.62,342.93,339.14,340.07,15132.0,337.0428,339.3285,335.5783,336.4986,15132.0
2024-03-12 09:40:00,340.3,340.3,339.24,339.68,8099.0,336.7261,336.7261,335.6773,336.1127,8099.0
2024-03-12 09:50:00,339.4,341.03,339.3,341.03,12437.0,335.8356,337.4485,335.7366,337.4485,12437.0
2024-03-12 10:00:00,340.91,341.44,340.48,340.48,14711.0,337.3297,337.8542,336.9042,336.9042,14711.0
2024-03-12 10:10:00,340.62,341.06,340.39,340.73,9563.0,337.0428,337.4782,336.8152,337.1516,9563.0
2024-03-12 10:20:00,340.69,341.35,340.68,341.35,5111.0,337.112,337.7651,337.1021,337.7651,5111.0
2024-03-12 10:30:00,341.45,341.67,341.05,341.32,12614.0,337.8641,338.0818,337.4683,337.7354,12614.0
2024-03-12 10:40:00,341.36,342.14,341.36,342.13,23159.0,337.775,338.5468,337.775,338.5369,23159.0
2024-03-12 10:50:00,342.06,342.58,341.47,341.71,18053.0,338.4677,338.9822,337.8839,338.1213,18053.0
2024-03-12 11:00:00,341.78,342.0,341.58,341.61,7335.0,338.1906,338.4083,337.9927,338.0224,7335.0
2024-03-12 11:10:00,341.65,341.89,341.48,341.86,10250.0,338.062,338.2994,337.8937,338.2698,10250.0
2024-03-12 11:20:00,341.8,341.8,340.91,340.97,10608.0,338.2104,338.2104,337.3297,337.3891,10608.0
2024-03-12 11:30:00,340.94,341.16,340.76,341.1,15288.0,337.3594,337.5771,337.1813,337.5177,15288.0
2024-03-12 11:40:00,341.07,341.16,340.49,341.0,29465.0,337.4881,337.5771,336.9141,337.4188,29465.0
2024-03-12 11:50:00,341.16,341.72,341.05,341.56,10822.0,337.5771,338.1312,337.4683,337.9729,10822.0
2024-03-12 12:00:00,341.66,342.32,341.4,342.2,10974.0,338.0719,338.7249,337.8146,338.6062,10974.0
2024-03-12 12:10:00,342.25,343.03,342.15,342.23,12160.0,338.6557,339.4275,338.5567,338.6359,12160.0
2024-03-12 12:20:00,342.23,342.8,342.09,342.8,8007.0,338.6359,339.1999,338.4973,339.1999,8007.0
2024-03-12 12:30:00,342.76,342.77,342.0,342.0,10293.0,339.1603,339.1702,338.4083,338.4083,10293.0
2024-03-12 12:40:00,342.02,342.12,341.65,341.92,11300.0,338.4281,338.527,338.062,338.3291,11300.0
2024-03-12 12:50:00,342.09,342.23,341.92,342.05,7258.0,338.4973,338.6359,338.3291,338.4578,7258.0
2024-03-12 13:00:00,341.99,342.12,341.45,341.62,11747.0,338.3984,338.527,337.8641,338.0323,11747.0
2024-03-12 13:10:00,341.44,341.86,341.17,341.82,7558.0,337.8542,338.2698,337.587,338.2302,7558.0
2024-03-12 13:20:00,341.89,342.21,341.86,341.9,7602.0,338.2994,338.6161,338.2698,338.3093,7602.0
2024-03-12 13:30:00,341.95,342.31,341.93,342.21,4674.0,338.3588,338.715,338.339,338.6161,4674.0
2024-03-12 13:40:00,342.25,342.33,342.05,342.31,15683.0,338.6557,338.7348,338.4578,338.715,15683.0
2024-03-12 13:50:00,342.21,342.43,342.21,342.37,6588.0,338.6161,338.8338,338.6161,338.7744,6588.0
2024-03-12 14:00:00,342.33,342.57,342.25,342.42,7303.0,338.7348,338.9723,338.6557,338.8239,7303.0
2024-03-12 14:10:00,342.55,342.7,342.2,342.2,6182.0,338.9525,339.1009,338.6062,338.6062,6182.0
2024-03-12 14:20:00,342.25,342.5,342.25,342.44,3913.0,338.6557,338.903,338.6557,338.8437,3913.0
2024-03-12 14:30:00,342.36,342.66,342.16,342.16,11057.0,338.7645,339.0614,338.5666,338.5666,11057.0
2024-03-12 14:40:00,342.17,342.17,341.49,342.04,6652.0,338.5765,338.5765,337.9036,338.4479,6652.0
2024-03-12 14:50:00,341.95,342.76,341.95,342.75,6536.0,338.3588,339.1603,338.3588,339.1504,6536.0
2024-03-12 15:00:00,342.62,342.96,342.57,342.9,16912.0,339.0218,339.3582,338.9723,339.2988,16912.0
2024-03-12 15:10:00,342.92,342.98,342.43,342.46,11489.0,339.3186,339.378,338.8338,338.8635,11489.0
2024-03-12 15:20:00,342.46,342.87,342.46,342.78,5926.0,338.8635,339.2691,338.8635,339.1801,5926.0
2024-03-12 15:30:00,342.73,342.73,342.02,342.11,13442.0,339.1306,339.1306,338.4281,338.5171,13442.0
2024-03-12 15:40:00,342.22,342.43,341.94,342.02,14917.0,338.626,338.8338,338.3489,338.4281,14917.0
2024-03-12 15:50:00,341.92,343.29,341.9,342.32,93699.0,338.3291,339.6847,338.3093,338.7249,93699.0
2024-03-13 09:30:00,341.71,342.0,338.28,339.15,64246.0,338.1213,338.4083,334.7274,335.5882,64246.0
2024-03-13 09:40:00,339.29,339.32,337.22,338.38,82941.0,335.7267,335.7564,333.6785,334.8263,82941.0
2024-03-13 09:50:00,338.4,338.8,336.11,336.11,34935.0,334.8461,335.2419,332.5801,332.5801,34935.0
2024-03-13 10:00:00,336.23,337.26,335.04,335.28,51748.0,332.6989,333.7181,331.5214,331.7589,51748.0
2024-03-13 10:10:00,335.4,336.44,335.11,335.47,30390.0,331.8776,332.9067,331.5906,331.9469,30390.0
2024-03-13 10:20:00,335.46,335.83,334.31,335.53,51427.0,331.937,332.3031,330.799,332.0062,51427.0
2024-03-13 10:30:00,335.53,335.89,335.02,335.19,24265.0,332.0062,332.3625,331.5016,331.6698,24265.0
2024-03-13 10:40:00,335.03,335.3,334.11,334.18,30684.0,331.5115,331.7787,330.6011,330.6704,30684.0
2024-03-13 10:50:00,334.04,334.86,333.59,334.26,41600.0,330.5319,331.3433,330.0866,330.7496,41600.0
2024-03-13 11:00:00,334.26,334.55,334.09,334.35,22581.0,330.7496,331.0365,330.5814,330.8386,22581.0
2024-03-13 11:10:00,334.56,335.72,334.4,335.52,43043.0,331.0464,332.1942,330.8881,331.9963,43043.0
2024-03-13 11:20:00,335.57,336.36,334.98,336.21,36201.0,332.0458,332.8275,331.462,332.6791,36201.0
2024-03-13 11:30:00,336.3,337.22,336.0,337.1,12892.0,332.7681,333.6785,332.4713,333.5597,12892.0
2024-03-13 11:40:00,337.05,339.21,337.0,339.19,19820.0,333.5103,335.6476,333.4608,335.6278,19820.0
2024-03-13 11:50:00,339.17,339.85,338.71,339.48,36065.0,335.608,336.2809,335.1528,335.9148,36065.0
2024-03-13 12:00:00,339.47,339.47,338.35,338.69,7189.0,335.9049,335.9049,334.7966,335.133,7189.0
2024-03-13 12:10:00,338.6,339.37,338.57,338.96,15754.0,335.044,335.8059,335.0143,335.4002,15754.0
2024-03-13 12:20:00,338.9,338.9,338.06,338.06,15625.0,335.3408,335.3408,334.5097,334.5097,15625.0
2024-03-13 12:30:00,338.3,338.52,338.06,338.17,14150.0,334.7471,334.9648,334.5097,334.6185,14150.0
2024-03-13 12:40:00,338.2,338.51,338.09,338.37,13738.0,334.6482,334.9549,334.5393,334.8164,13738.0
2024-03-13 12:50:00,338.37,338.63,338.36,338.4,11449.0,334.8164,335.0737,334.8065,334.8461,11449.0
2024-03-13 13:00:00,338.45,339.12,338.35,338.78,31951.0,334.8956,335.5585,334.7966,335.2221,31951.0
2024-03-13 13:10:00,338.79,338.85,338.34,338.69,14091.0,335.232,335.2914,334.7867,335.133,14091.0
2024-03-13 13:20:00,338.69,339.48,338.56,339.32,8237.0,335.133,335.9148,335.0044,335.7564,8237.0
2024-03-13 13:30:00,339.32,339.8,338.89,339.74,22435.0,335.7564,336.2314,335.3309,336.172,22435.0
2024-03-13 13:40:00,339.85,339.92,338.66,338.85,16608.0,336.2809,336.3501,335.1034,335.2914,16608.0
2024-03-13 13:50:00,338.69,339.35,338.62,339.25,14472.0,335.133,335.7861,335.0638,335.6872,14472.0
2024-03-13 14:00:00,339.19,339.68,338.97,339.01,28887.0,335.6278,336.1127,335.4101,335.4497,28887.0
2024-03-13 14:10:00,339.0,339.13,338.73,339.0,17191.0,335.4398,335.5684,335.1726,335.4398,17191.0
2024-03-13 14:20:00,338.86,339.09,338.2,338.37,15264.0,335.3013,335.5288,334.6482,334.8164,15264.0
2024-03-13 14:30:00,338.21,338.4,338.05,338.15,7683.0,334.6581,334.8461,334.4998,334.5987,7683.0
2024-03-13 14:40:00,338.22,338.3,337.67,337.67,13576.0,334.668,334.7471,334.1238,334.1238,13576.0
2024-03-13 14:50:00,337.71,338.09,337.42,337.42,29506.0,334.1633,334.5393,333.8764,333.8764,29506.0
2024-03-13 15:00:00,337.39,337.48,337.07,337.37,13535.0,333.8467,333.9358,333.5301,333.8269,13535.0
2024-03-13 15:10:00,337.45,337.72,337.13,337.66,11776.0,333.9061,334.1732,333.5894,334.1139,11776.0
2024-03-13 15:20:00,337.67,337.91,336.48,336.78,21318.0,334.1238,334.3612,332.9463,333.2431,21318.0
2024-03-13 15:30:00,336.84,337.24,336.74,337.24,24610.0,333.3025,333.6983,333.2035,333.6983,24610.0
2024-03-13 15:40:00,337.23,337.54,336.8,337.38,41577.0,333.6884,333.9951,333.2629,333.8368,41577.0
2024-03-13 15:50:00,337.37,337.47,336.62,336.75,93500.0,333.8269,333.9259,333.0848,333.2134,93500.0
2024-03-14 09:30:00,336.53,338.73,336.04,338.04,25185.0,332.9957,335.1726,332.5109,334.4899,25185.0
2024-03-14 09:40:00,338.02,338.11,336.2,336.38,12824.0,334.4701,334.5591,332.6692,332.8473,12824.0
2024-03-14 09:50:00,336.15,336.28,334.93,335.63,12833.0,332.6197,332.7484,331.4125,332.1052,12833.0
2024-03-14 10:00:00,335.7,336.68,335.7,336.39,15707.0,332.1744,333.1442,332.1744,332.8572,15707.0
2024-03-14 10:10:00,336.41,337.16,336.09,336.28,10788.0,332.877,333.6191,332.5604,332.7484,10788.0
2024-03-14 10:20:00,336.15,336.15,335.34,335.51,12308.0,332.6197,332.6197,331.8182,331.9864,12308.0
2024-03-14 10:30:00,335.43,336.4,335.35,335.5,16211.0,331.9073,332.8671,331.8281,331.9765,16211.0
2024-03-14 10:40:00,335.1,335.53,334.53,334.72,8784.0,331.5808,332.0062,331.0167,331.2047,8784.0
2024-03-14 10:50:00,334.64,335.1,333.7,334.19,15200.0,331.1256,331.5808,330.1955,330.6803,15200.0
2024-03-14 11:00:00,334.27,334.8,334.12,334.53,9480.0,330.7595,331.2839,330.611,331.0167,9480.0
2024-03-14 11:10:00,334.36,334.76,334.02,334.08,11011.0,330.8485,331.2443,330.5121,330.5715,11011.0
2024-03-14 11:20:00,334.2,334.38,333.51,334.02,10107.0,330.6902,330.8683,330.0074,330.5121,10107.0
2024-03-14 11:30:00,334.1,334.86,333.76,334.65,9891.0,330.5913,331.3433,330.2548,331.1355,9891.0
2024-03-14 11:40:00,334.66,335.01,334.52,334.9,6209.0,331.1454,331.4917,331.0068,331.3829,6209.0
2024-03-14 11:50:00,335.0,335.73,334.92,335.73,10764.0,331.4818,332.2041,331.4026,332.2041,10764.0
2024-03-14 12:00:00,335.49,335.49,334.85,334.88,6985.0,331.9667,331.9667,331.3334,331.3631,6985.0
2024-03-14 12:10:00,334.89,335.13,334.32,334.32,5432.0,331.373,331.6104,330.8089,330.8089,5432.0
2024-03-14 12:20:00,334.69,335.09,334.39,335.04,6123.0,331.1751,331.5709,330.8782,331.5214,6123.0
2024-03-14 12:30:00,335.07,335.07,334.62,334.62,5769.0,331.5511,331.5511,331.1058,331.1058,5769.0
2024-03-14 12:40:00,334.77,335.13,334.7,334.81,10521.0,331.2542,331.6104,331.185,331.2938,10521.0
2024-03-14 12:50:00,334.73,334.96,334.54,334.7,7264.0,331.2146,331.4422,331.0266,331.185,7264.0
2024-03-14 13:00:00,334.55,334.55,334.14,334.26,9342.0,331.0365,331.0365,330.6308,330.7496,9342.0
2024-03-14 13:10:00,334.35,334.53,333.71,333.71,10500.0,330.8386,331.0167,330.2053,330.2053,10500.0
2024-03-14 13:20:00,333.75,333.79,333.32,333.35,9497.0,330.2449,330.2845,329.8194,329.8491,9497.0
2024-03-14 13:30:00,333.41,334.06,333.17,333.83,6570.0,329.9085,330.5517,329.671,330.3241,6570.0
2024-03-14 13:40:00,333.86,334.46,333.83,334.4,4705.0,330.3538,330.9475,330.3241,330.8881,4705.0
2024-03-14 13:50:00,334.46,335.05,334.46,334.97,10782.0,330.9475,331.5313,330.9475,331.4521,10782.0
2024-03-14 14:00:00,335.0,335.62,334.79,335.36,22705.0,331.4818,332.0953,331.274,331.838,22705.0
2024-03-14 14:10:00,335.48,335.57,335.1,335.22,8309.0,331.9568,332.0458,331.5808,331.6995,8309.0
2024-03-14 14:20:00,335.22,335.24,334.8,334.86,7218.0,331.6995,331.7193,331.2839,331.3433,7218.0
2024-03-14 14:30:00,334.79,334.79,334.18,334.18,10446.0,331.274,331.274,330.6704,330.6704,10446.0
2024-03-14 14:40:00,334.27,334.93,334.16,334.83,10597.0,330.7595,331.4125,330.6506,331.3136,10597.0
2024-03-14 14:50:00,334.81,334.98,334.61,334.75,11239.0,331.2938,331.462,331.0959,331.2344,11239.0
2024-03-14 15:00:00,334.62,334.71,333.61,333.72,12506.0,331.1058,331.1948,330.1064,330.2152,12506.0
2024-03-14 15:10:00,333.59,333.94,333.28,333.84,26050.0,330.0866,330.4329,329.7799,330.334,26050.0
2024-03-14 15:20:00,333.9,334.01,333.07,333.2,21099.0,330.3934,330.5022,329.5721,329.7007,21099.0
2024-03-14 15:30:00,333.0,333.0,332.39,332.87,19509.0,329.5028,329.5028,328.8992,329.3742,19509.0
2024-03-14 15:40:00,332.94,334.18,332.94,334.16,18740.0,329.4434,330.6704,329.4434,330.6506,18740.0
2024-03-14 15:50:00,334.19,335.14,333.86,335.14,96503.0,330.6803,331.6203,330.3538,331.6203,96503.0
2024-03-15 09:30:00,331.43,336.31,330.82,335.95,267362.0,327.9493,332.778,327.3457,332.4218,267362.0
2024-03-15 09:40:00,335.94,337.02,335.49,335.93,11626.0,332.4119,333.4806,331.9667,332.402,11626.0
2024-03-15 09:50:00,335.94,336.72,335.94,336.72,5277.0,332.4119,333.1837,332.4119,333.1837,5277.0
2024-03-15 10:00:00,336.32,336.74,335.91,336.08,10143.0,332.7879,333.2035,332.3822,332.5505,10143.0
2024-03-15 10:10:00,335.98,336.72,335.75,336.56,5915.0,332.4515,333.1837,332.2239,333.0254,5915.0
2024-03-15 10:20:00,336.69,337.06,336.34,336.59,14276.0,333.1541,333.5202,332.8077,333.0551,14276.0
2024-03-15 10:30:00,336.53,336.95,336.51,336.51,6166.0,332.9957,333.4113,332.9759,332.9759,6166.0
2024-03-15 10:40:00,336.6,337.74,336.6,337.72,21684.0,333.065,334.193,333.065,334.1732,21684.0
2024-03-15 10:50:00,337.71,337.95,337.25,337.41,10586.0,334.1633,334.4008,333.7082,333.8665,10586.0
2024-03-15 11:00:00,337.28,337.5,336.85,337.16,6285.0,333.7379,333.9555,333.3124,333.6191,6285.0
2024-03-15 11:10:00,337.17,337.39,336.47,336.47,6324.0,333.629,333.8467,332.9364,332.9364,6324.0
2024-03-15 11:20:00,336.49,337.04,336.36,336.96,7557.0,332.9562,333.5004,332.8275,333.4212,7557.0
2024-03-15 11:30:00,336.89,336.96,336.39,336.74,6193.0,333.352,333.4212,332.8572,333.2035,6193.0
2024-03-15 11:40:00,336.65,336.66,336.3,336.39,6808.0,333.1145,333.1244,332.7681,332.8572,6808.0
2024-03-15 11:50:00,336.37,336.48,336.2,336.32,12493.0,332.8374,332.9463,332.6692,332.7879,12493.0
2024-03-15 12:00:00,336.41,336.91,336.4,336.74,7991.0,332.877,333.3717,332.8671,333.2035,7991.0
2024-03-15 12:10:00,336.74,336.86,336.39,336.39,6637.0,333.2035,333.3223,332.8572,332.8572,6637.0
2024-03-15 12:20:00,336.44,336.44,335.91,336.27,4974.0,332.9067,332.9067,332.3822,332.7385,4974.0
2024-03-15 12:30:00,336.27,336.55,336.15,336.26,3542.0,332.7385,333.0155,332.6197,332.7286,3542.0
2024-03-15 12:40:00,336.17,336.25,335.77,335.77,6600.0,332.6395,332.7187,332.2437,332.2437,6600.0
2024-03-15 12:50:00,335.81,336.12,335.61,335.72,18241.0,332.2833,332.59,332.0854,332.1942,18241.0
2024-03-15 13:00:00,335.72,336.5,335.71,336.4,6997.0,332.1942,332.966,332.1843,332.8671,6997.0
2024-03-15 13:10:00,336.53,336.66,336.34,336.41,3525.0,332.9957,333.1244,332.8077,332.877,3525.0
2024-03-15 13:20:00,336.41,336.91,336.4,336.75,5038.0,332.877,333.3717,332.8671,333.2134,5038.0
2024-03-15 13:30:00,336.74,337.0,336.37,336.57,5101.0,333.2035,333.4608,332.8374,333.0353,5101.0
2024-03-15 13:40:00,336.61,336.66,336.08,336.09,3378.0,333.0749,333.1244,332.5505,332.5604,3378.0
2024-03-15 13:50:00,335.97,336.37,335.97,336.36,4733.0,332.4416,332.8374,332.4416,332.8275,4733.0
2024-03-15 14:00:00,336.29,336.46,335.47,335.47,5891.0,332.7583,332.9265,331.9469,331.9469,5891.0
2024-03-15 14:10:00,335.63,335.7,335.16,335.28,11038.0,332.1052,332.1744,331.6401,331.7589,11038.0
2024-03-15 14:20:00,335.25,335.33,334.64,334.92,5692.0,331.7292,331.8083,331.1256,331.4026,5692.0
2024-03-15 14:30:00,334.9,335.45,334.77,335.2,15659.0,331.3829,331.9271,331.2542,331.6797,15659.0
2024-03-15 14:40:00,335.59,335.87,334.61,334.72,5099.0,332.0656,332.3427,331.0959,331.2047,5099.0
2024-03-15 14:50:00,334.83,335.28,334.68,335.17,5585.0,331.3136,331.7589,331.1652,331.65,5585.0
2024-03-15 15:00:00,335.27,335.71,335.08,335.1,12819.0,331.749,332.1843,331.561,331.5808,12819.0
2024-03-15 15:10:00,334.99,335.54,334.97,335.18,8369.0,331.4719,332.0161,331.4521,331.6599,8369.0
2024-03-15 15:20:00,335.29,335.42,334.91,335.2,10502.0,331.7688,331.8974,331.3927,331.6797,10502.0
2024-03-15 15:30:00,335.17,335.17,334.42,334.48,10711.0,331.65,331.65,330.9079,330.9673,10711.0
2024-03-15 15:40:00,334.42,334.91,334.23,334.83,14065.0,330.9079,331.3927,330.7199,331.3136,14065.0
2024-03-15 15:50:00,334.71,334.81,333.83,334.81,80940.0,331.1948,331.2938,330.3241,331.2938,80940.0
2024-03-18 09:30:00,337.8,338.34,335.58,335.58,24574.0,334.2524,334.7867,332.0557,332.0557,24574.0
2024-03-18 09:40:00,335.71,336.14,334.7,335.25,5317.0,332.1843,332.6098,331.185,331.7292,5317.0
2024-03-18 09:50:00,335.32,336.12,334.74,336.09,11864.0,331.7984,332.59,331.2245,332.5604,11864.0
2024-03-18 10:00:00,336.1,337.56,335.87,336.74,24467.0,332.5702,334.0149,332.3427,333.2035,24467.0
2024-03-18 10:10:00,337.01,337.01,335.58,335.87,10821.0,333.4707,333.4707,332.0557,332.3427,10821.0
2024-03-18 10:20:00,335.82,336.32,335.58,335.85,10132.0,332.2932,332.7879,332.0557,332.3229,10132.0
2024-03-18 10:30:00,335.89,336.04,335.45,335.94,8913.0,332.3625,332.5109,331.9271,332.4119,8913.0
2024-03-18 10:40:00,335.94,336.32,335.31,335.65,10924.0,332.4119,332.7879,331.7885,332.125,10924.0
2024-03-18 10:50:00,335.43,335.69,335.09,335.3,16448.0,331.9073,332.1646,331.5709,331.7787,16448.0
2024-03-18 11:00:00,335.32,335.7,335.19,335.37,11593.0,331.7984,332.1744,331.6698,331.8479,11593.0
2024-03-18 11:10:00,335.21,336.07,335.09,336.02,13017.0,331.6896,332.5406,331.5709,332.4911,13017.0
2024-03-18 11:20:00,336.03,336.45,335.78,336.22,9746.0,332.501,332.9166,332.2536,332.689,9746.0
2024-03-18 11:30:00,336.39,336.45,335.48,335.63,8066.0,332.8572,332.9166,331.9568,332.1052,8066.0
2024-03-18 11:40:00,335.5,336.75,335.42,336.69,10073.0,331.9765,333.2134,331.8974,333.1541,10073.0
2024-03-18 11:50:00,336.69,336.76,336.26,336.26,10529.0,333.1541,333.2233,332.7286,332.7286,10529.0
2024-03-18 12:00:00,336.15,336.46,336.0,336.46,9817.0,332.6197,332.9265,332.4713,332.9265,9817.0
2024-03-18 12:10:00,336.47,336.6,336.28,336.46,9467.0,332.9364,333.065,332.7484,332.9265,9467.0
2024-03-18 12:20:00,336.47,337.25,336.01,337.25,36524.0,332.9364,333.7082,332.4812,333.7082,36524.0
2024-03-18 12:30:00,337.16,337.82,336.95,337.1,14225.0,333.6191,334.2722,333.4113,333.5597,14225.0
2024-03-18 12:40:00,337.2,337.51,336.59,336.59,31828.0,333.6587,333.9654,333.0551,333.0551,31828.0
2024-03-18 12:50:00,336.4,337.17,336.38,337.13,5704.0,332.8671,333.629,332.8473,333.5894,5704.0
2024-03-18 13:00:00,337.03,337.25,336.96,337.14,4187.0,333.4905,333.7082,333.4212,333.5993,4187.0
2024-03-18 13:10:00,337.14,337.37,336.98,337.29,5756.0,333.5993,333.8269,333.441,333.7478,5756.0
2024-03-18 13:20:00,337.25,337.26,336.98,337.05,6661.0,333.7082,333.7181,333.441,333.5103,6661.0
2024-03-18 13:30:00,337.05,337.24,336.92,336.96,9241.0,333.5103,333.6983,333.3816,333.4212,9241.0
2024-03-18 13:40:00,336.96,337.19,336.84,337.13,14244.0,333.4212,333.6488,333.3025,333.5894,14244.0
2024-03-18 13:50:00,337.21,337.52,337.04,337.5,6968.0,333.6686,333.9753,333.5004,333.9555,6968.0
2024-03-18 14:00:00,337.51,337.53,337.06,337.2,6849.0,333.9654,333.9852,333.5202,333.6587,6849.0
2024-03-18 14:10:00,337.21,337.38,337.0,337.35,7173.0,333.6686,333.8368,333.4608,333.8071,7173.0
2024-03-18 14:20:00,337.39,337.41,337.11,337.32,7299.0,333.8467,333.8665,333.5696,333.7774,7299.0
2024-03-18 14:30:00,337.34,337.74,337.32,337.72,6789.0,333.7972,334.193,333.7774,334.1732,6789.0
2024-03-18 14:40:00,337.66,337.66,337.13,337.38,22749.0,334.1139,334.1139,333.5894,333.8368,22749.0
2024-03-18 14:50:00,337.38,337.69,337.38,337.62,6623.0,333.8368,334.1436,333.8368,334.0743,6623.0
2024-03-18 15:00:00,337.61,337.71,337.33,337.52,7087.0,334.0644,334.1633,333.7873,333.9753,7087.0
2024-03-18 15:10:00,337.53,337.72,337.46,337.67,5154.0,333.9852,334.1732,333.916,334.1238,5154.0
2024-03-18 15:20:00,337.69,337.7,336.98,337.14,11084.0,334.1436,334.1534,333.441,333.5993,11084.0
2024-03-18 15:30:00,337.14,337.18,336.4,336.41,11950.0,333.5993,333.6389,332.8671,332.877,11950.0
2024-03-18 15:40:00,336.38,336.53,335.75,335.75,25006.0,332.8473,332.9957,332.2239,332.2239,25006.0
2024-03-18 15:50:00,335.74,336.05,335.13,335.26,90749.0,332.214,332.5208,331.6104,331.7391,90749.0
2024-03-19 09:30:00,336.35,336.35,334.83,335.64,13483.0,332.8176,332.8176,331.3136,332.1151,13483.0
2024-03-19 09:40:00,335.56,337.09,335.56,336.17,8855.0,332.0359,333.5499,332.0359,332.6395,8855.0
2024-03-19 09:50:00,336.12,336.5,335.8,336.5,3622.0,332.59,332.966,332.2734,332.966,3622.0
2024-03-19 10:00:00,336.3,336.58,335.74,335.79,7698.0,332.7681,333.0452,332.214,332.2635,7698.0
2024-03-19 10:10:00,335.78,336.12,335.29,335.29,14565.0,332.2536,332.59,331.7688,331.7688,14565.0
2024-03-19 10:20:00,335.36,336.25,335.11,335.42,7551.0,331.838,332.7187,331.5906,331.8974,7551.0
2024-03-19 10:30:00,335.8,336.15,335.67,336.01,4238.0,332.2734,332.6197,332.1448,332.4812,4238.0
2024-03-19 10:40:00,336.15,336.24,335.48,335.48,5627.0,332.6197,332.7088,331.9568,331.9568,5627.0
2024-03-19 10:50:00,335.48,336.39,335.48,335.89,4464.0,331.9568,332.8572,331.9568,332.3625,4464.0
2024-03-19 11:00:00,335.83,335.84,335.37,335.52,4241.0,332.3031,332.313,331.8479,331.9963,4241.0
2024-03-19 11:10:00,335.48,335.67,335.24,335.24,4914.0,331.9568,332.1448,331.7193,331.7193,4914.0
2024-03-19 11:20:00,335.38,335.65,335.0,335.61,4751.0,331.8578,332.125,331.4818,332.0854,4751.0
2024-03-19 11:30:00,335.56,335.82,335.37,335.68,3458.0,332.0359,332.2932,331.8479,332.1547,3458.0
2024-03-19 11:40:00,335.74,336.19,335.57,336.17,3319.0,332.214,332.6593,332.0458,332.6395,3319.0
2024-03-19 11:50:00,336.18,336.47,335.99,336.01,6366.0,332.6494,332.9364,332.4614,332.4812,6366.0
2024-03-19 12:00:00,336.09,336.24,335.9,336.15,3842.0,332.5604,332.7088,332.3723,332.6197,3842.0
2024-03-19 12:10:00,336.25,336.38,336.17,336.19,3450.0,332.7187,332.8473,332.6395,332.6593,3450.0
2024-03-19 12:20:00,336.3,336.79,336.29,336.72,3424.0,332.7681,333.253,332.7583,333.1837,3424.0
2024-03-19 12:30:00,336.67,336.9,336.67,336.88,4748.0,333.1343,333.3618,333.1343,333.3421,4748.0
2024-03-19 12:40:00,336.88,337.37,336.88,337.06,8513.0,333.3421,333.8269,333.3421,333.5202,8513.0
2024-03-19 12:50:00,337.12,337.12,336.31,336.32,5730.0,333.5795,333.5795,332.778,332.7879,5730.0
2024-03-19 13:00:00,336.49,336.87,336.08,336.27,6575.0,332.9562,333.3322,332.5505,332.7385,6575.0
2024-03-19 13:10:00,336.33,336.5,336.23,336.37,3930.0,332.7978,332.966,332.6989,332.8374,3930.0
2024-03-19 13:20:00,336.39,337.04,336.39,336.93,4073.0,332.8572,333.5004,332.8572,333.3915,4073.0
2024-03-19 13:30:00,336.87,337.16,336.67,336.78,10025.0,333.3322,333.6191,333.1343,333.2431,10025.0
2024-03-19 13:40:00,336.88,336.88,336.51,336.55,3099.0,333.3421,333.3421,332.9759,333.0155,3099.0
2024-03-19 13:50:00,336.65,336.67,336.21,336.28,16502.0,333.1145,333.1343,332.6791,332.7484,16502.0
2024-03-19 14:00:00,336.24,336.24,335.6,335.68,8313.0,332.7088,332.7088,332.0755,332.1547,8313.0
2024-03-19 14:10:00,335.65,335.74,335.43,335.52,8798.0,332.125,332.214,331.9073,331.9963,8798.0
2024-03-19 14:20:00,335.64,335.76,335.44,335.73,8417.0,332.1151,332.2338,331.9172,332.2041,8417.0
2024-03-19 14:30:00,335.65,335.87,335.63,335.84,6839.0,332.125,332.3427,332.1052,332.313,6839.0
2024-03-19 14:40:00,335.8,335.86,335.61,335.85,7139.0,332.2734,332.3328,332.0854,332.3229,7139.0
2024-03-19 14:50:00,335.86,336.0,335.45,335.68,17021.0,332.3328,332.4713,331.9271,332.1547,17021.0
2024-03-19 15:00:00,335.71,335.74,335.23,335.3,8561.0,332.1843,332.214,331.7094,331.7787,8561.0
2024-03-19 15:10:00,335.38,335.73,335.31,335.73,9164.0,331.8578,332.2041,331.7885,332.2041,9164.0
2024-03-19 15:20:00,335.79,335.88,335.68,335.85,8639.0,332.2635,332.3526,332.1547,332.3229,8639.0
2024-03-19 15:30:00,335.8,336.08,335.67,335.99,10892.0,332.2734,332.5505,332.1448,332.4614,10892.0
2024-03-19 15:40:00,335.93,336.22,335.88,336.04,19726.0,332.402,332.689,332.3526,332.5109,19726.0
2024-03-19 15:50:00,336.11,336.83,335.95,336.42,58220.0,332.5801,333.2926,332.4218,332.8869,58220.0
2024-03-20 09:30:00,337.78,338.41,336.13,338.15,22264.0,334.2326,334.856,332.5999,334.5987,22264.0
2024-03-20 09:40:00,337.65,338.71,337.61,338.21,8276.0,334.104,335.1528,334.0644,334.6581,8276.0
2024-03-20 09:50:00,337.79,338.58,337.78,338.54,5477.0,334.2425,335.0242,334.2326,334.9846,5477.0
2024-03-20 10:00:00,338.33,338.49,337.85,338.32,12035.0,334.7768,334.9351,334.3019,334.7669,12035.0
2024-03-20 10:10:00,338.06,338.38,337.73,337.97,6200.0,334.5097,334.8263,334.1831,334.4206,6200.0
2024-03-20 10:20:00,337.9,339.09,337.62,339.09,88022.0,334.3513,335.5288,334.0743,335.5288,88022.0
2024-03-20 10:30:00,338.95,338.95,338.3,338.75,10266.0,335.3903,335.3903,334.7471,335.1924,10266.0
2024-03-20 10:40:00,338.84,339.67,338.63,339.67,7120.0,335.2815,336.1028,335.0737,336.1028,7120.0
2024-03-20 10:50:00,339.81,340.67,339.67,340.16,14990.0,336.2413,337.0923,336.1028,336.5876,14990.0
2024-03-20 11:00:00,340.15,340.53,339.42,340.52,10821.0,336.5777,336.9537,335.8554,336.9438,10821.0
2024-03-20 11:10:00,340.3,340.8,340.28,340.71,3236.0,336.7261,337.2209,336.7063,337.1318,3236.0
2024-03-20 11:20:00,340.76,340.82,340.21,340.76,6991.0,337.1813,337.2407,336.6371,337.1813,6991.0
2024-03-20 11:30:00,340.69,340.89,340.27,340.27,6353.0,337.112,337.3099,336.6965,336.6965,6353.0
2024-03-20 11:40:00,340.28,340.48,340.02,340.32,7324.0,336.7063,336.9042,336.4491,336.7459,7324.0
2024-03-20 11:50:00,340.37,340.53,339.69,340.35,13909.0,336.7954,336.9537,336.1225,336.7756,13909.0
2024-03-20 12:00:00,340.45,340.74,340.21,340.74,2832.0,336.8746,337.1615,336.6371,337.1615,2832.0
2024-03-20 12:10:00,340.82,340.83,339.82,339.98,11383.0,337.2407,337.2506,336.2512,336.4095,11383.0
2024-03-20 12:20:00,339.98,340.49,339.83,340.49,10961.0,336.4095,336.9141,336.2611,336.9141,10961.0
2024-03-20 12:30:00,340.44,340.66,340.13,340.5,5253.0,336.8647,337.0824,336.5579,336.924,5253.0
2024-03-20 12:40:00,340.54,340.8,340.36,340.62,3736.0,336.9636,337.2209,336.7855,337.0428,3736.0
2024-03-20 12:50:00,340.77,341.0,340.56,340.56,5026.0,337.1912,337.4188,336.9834,336.9834,5026.0
2024-03-20 13:00:00,340.66,340.73,340.23,340.34,5778.0,337.0824,337.1516,336.6569,336.7657,5778.0
2024-03-20 13:10:00,340.34,340.73,340.21,340.73,4203.0,336.7657,337.1516,336.6371,337.1516,4203.0
2024-03-20 13:20:00,340.72,340.87,340.27,340.57,7957.0,337.1417,337.2902,336.6965,336.9933,7957.0
2024-03-20 13:30:00,340.58,340.59,339.6,339.81,14498.0,337.0032,337.0131,336.0335,336.2413,14498.0
2024-03-20 13:40:00,340.08,340.52,340.07,340.5,4605.0,336.5085,336.9438,336.4986,336.924,4605.0
2024-03-20 13:50:00,340.51,340.7,340.26,340.7,5777.0,336.9339,337.1219,336.6866,337.1219,5777.0
2024-03-20 14:00:00,340.68,342.13,340.68,341.33,13792.0,337.1021,338.5369,337.1021,337.7453,13792.0
2024-03-20 14:10:00,341.33,341.7,339.79,339.9,33339.0,337.7453,338.1114,336.2215,336.3303,33339.0
2024-03-20 14:20:00,339.9,340.19,339.06,340.13,24210.0,336.3303,336.6173,335.4992,336.5579,24210.0
2024-03-20 14:30:00,340.12,340.34,339.32,339.76,22990.0,336.548,336.7657,335.7564,336.1918,22990.0
2024-03-20 14:40:00,339.81,341.95,339.56,341.75,20271.0,336.2413,338.3588,335.9939,338.1609,20271.0
2024-03-20 14:50:00,341.56,341.92,340.92,341.44,10364.0,337.9729,338.3291,337.3396,337.8542,10364.0
2024-03-20 15:00:00,341.88,342.22,341.38,341.85,14586.0,338.2895,338.626,337.7948,338.2599,14586.0
2024-03-20 15:10:00,341.72,341.99,341.35,341.91,40014.0,338.1312,338.3984,337.7651,338.3192,40014.0
2024-03-20 15:20:00,341.93,342.5,341.54,342.46,20184.0,338.339,338.903,337.9531,338.8635,20184.0
2024-03-20 15:30:00,342.35,342.85,342.09,342.6,18723.0,338.7546,339.2494,338.4973,339.002,18723.0
2024-03-20 15:40:00,342.6,342.74,340.98,341.03,19494.0,339.002,339.1405,337.399,337.4485,19494.0
2024-03-20 15:50:00,341.13,341.48,340.83,341.0,70895.0,337.5474,337.8937,337.2506,337.4188,70895.0
2024-03-21 09:30:00,343.02,343.1,340.01,340.06,14227.0,339.4176,339.4967,336.4392,336.4887,14227.0
2024-03-21 09:40:00,340.06,342.03,340.06,341.91,12193.0,336.4887,338.438,336.4887,338.3192,12193.0
2024-03-21 09:50:00,342.05,342.12,341.04,341.78,25993.0,338.4578,338.527,337.4584,338.1906,25993.0
2024-03-21 10:00:00,341.79,342.06,341.43,341.94,15853.0,338.2005,338.4677,337.8443,338.3489,15853.0
2024-03-21 10:10:00,342.01,343.0,342.01,342.99,7795.0,338.4182,339.3978,338.4182,339.3879,7795.0
2024-03-21 10:20:00,343.01,344.8,342.84,344.6,19749.0,339.4077,341.1789,339.2395,340.981,19749.0
2024-03-21 10:30:00,344.82,345.0,343.86,344.12,10636.0,341.1987,341.3768,340.2488,340.506,10636.0
2024-03-21 10:40:00,344.37,345.89,344.15,345.42,23098.0,340.7534,342.2574,340.5357,341.7924,23098.0
2024-03-21 10:50:00,345.25,346.06,345.08,345.91,12403.0,341.6242,342.4256,341.4559,342.2772,12403.0
2024-03-21 11:00:00,345.92,346.49,345.65,346.27,15909.0,342.2871,342.8511,342.02,342.6334,15909.0
2024-03-21 11:10:00,346.15,346.38,345.96,346.17,12346.0,342.5147,342.7423,342.3267,342.5345,12346.0
2024-03-21 11:20:00,346.24,346.28,345.39,346.03,16042.0,342.6038,342.6433,341.7627,342.396,16042.0
2024-03-21 11:30:00,345.87,346.4,345.73,345.79,9388.0,342.2376,342.7621,342.0991,342.1585,9388.0
2024-03-21 11:40:00,345.88,346.18,345.5,345.7,11670.0,342.2475,342.5444,341.8715,342.0694,11670.0
2024-03-21 11:50:00,345.65,346.46,345.65,346.33,9596.0,342.02,342.8214,342.02,342.6928,9596.0
2024-03-21 12:00:00,346.27,346.55,346.01,346.29,11776.0,342.6334,342.9105,342.3762,342.6532,11776.0
2024-03-21 12:10:00,346.31,346.53,346.11,346.27,5969.0,342.673,342.8907,342.4751,342.6334,5969.0
2024-03-21 12:20:00,346.2,346.63,346.04,346.41,8829.0,342.5642,342.9897,342.4059,342.772,8829.0
2024-03-21 12:30:00,346.46,346.54,345.9,345.99,10728.0,342.8214,342.9006,342.2673,342.3564,10728.0
2024-03-21 12:40:00,345.86,345.99,345.7,345.78,7836.0,342.2277,342.3564,342.0694,342.1486,7836.0
2024-03-21 12:50:00,345.84,346.53,345.84,346.34,6276.0,342.208,342.8907,342.208,342.7027,6276.0
2024-03-21 13:00:00,346.31,346.31,345.77,346.04,9840.0,342.673,342.673,342.1387,342.4059,9840.0
2024-03-21 13:10:00,346.1,346.59,345.9,346.56,7984.0,342.4652,342.9501,342.2673,342.9204,7984.0
2024-03-21 13:20:00,346.54,346.67,346.35,346.41,9789.0,342.9006,343.0292,342.7126,342.772,9789.0
2024-03-21 13:30:00,346.36,346.41,346.01,346.34,11010.0,342.7225,342.772,342.3762,342.7027,11010.0
2024-03-21 13:40:00,346.36,346.61,345.96,346.04,18815.0,342.7225,342.9699,342.3267,342.4059,18815.0
2024-03-21 13:50:00,346.01,346.27,345.67,346.13,14134.0,342.3762,342.6334,342.0397,342.4949,14134.0
2024-03-21 14:00:00,346.07,346.42,345.93,346.25,10266.0,342.4355,342.7819,342.297,342.6137,10266.0
2024-03-21 14:10:00,346.26,346.26,345.58,345.82,12505.0,342.6235,342.6235,341.9507,342.1882,12505.0
2024-03-21 14:20:00,345.79,346.34,345.79,346.33,4452.0,342.1585,342.7027,342.1585,342.6928,4452.0
2024-03-21 14:30:00,346.32,346.38,345.62,345.87,8519.0,342.6829,342.7423,341.9903,342.2376,8519.0
2024-03-21 14:40:00,345.8,346.16,345.67,345.89,8614.0,342.1684,342.5246,342.0397,342.2574,8614.0
2024-03-21 14:50:00,345.97,346.34,345.97,346.16,8129.0,342.3366,342.7027,342.3366,342.5246,8129.0
2024-03-21 15:00:00,346.21,346.54,346.21,346.51,12562.0,342.5741,342.9006,342.5741,342.8709,12562.0
2024-03-21 15:10:00,346.53,346.74,346.32,346.57,11578.0,342.8907,343.0985,342.6829,342.9303,11578.0
2024-03-21 15:20:00,346.62,346.7,345.97,346.59,12467.0,342.9798,343.0589,342.3366,342.9501,12467.0
2024-03-21 15:30:00,346.65,346.85,345.94,346.04,14326.0,343.0095,343.2074,342.3069,342.4059,14326.0
2024-03-21 15:40:00,346.13,346.89,346.07,346.51,26927.0,342.4949,343.2469,342.4355,342.8709,26927.0
2024-03-21 15:50:00,346.68,347.62,346.44,347.24,142665.0,343.0391,343.9693,342.8017,343.5933,142665.0
2024-03-22 09:30:00,347.0,347.0,345.88,346.46,34955.0,343.3558,343.3558,342.2475,342.8214,34955.0
2024-03-22 09:40:00,346.35,346.35,345.82,346.17,5449.0,342.7126,342.7126,342.1882,342.5345,5449.0
2024-03-22 09:50:00,346.08,346.22,345.65,345.88,8482.0,342.4454,342.584,342.02,342.2475,8482.0
2024-03-22 10:00:00,346.01,346.11,345.48,345.76,9590.0,342.3762,342.4751,341.8517,342.1288,9590.0
2024-03-22 10:10:00,345.78,345.9,344.96,345.0,7584.0,342.1486,342.2673,341.3372,341.3768,7584.0
2024-03-22 10:20:00,344.96,345.88,344.84,345.78,10766.0,341.3372,342.2475,341.2185,342.1486,10766.0
2024-03-22 10:30:00,345.87,346.18,345.31,345.55,7798.0,342.2376,342.5444,341.6835,341.921,7798.0
2024-03-22 10:40:00,345.54,345.54,345.01,345.1,6363.0,341.9111,341.9111,341.3867,341.4757,6363.0
2024-03-22 10:50:00,345.07,345.09,344.12,344.12,6786.0,341.446,341.4658,340.506,340.506,6786.0
2024-03-22 11:00:00,344.21,344.59,344.17,344.22,4428.0,340.5951,340.9711,340.5555,340.605,4428.0
2024-03-22 11:10:00,344.16,344.36,344.1,344.29,7077.0,340.5456,340.7435,340.4862,340.6742,7077.0
2024-03-22 11:20:00,344.27,344.62,343.98,344.0,5236.0,340.6544,341.0008,340.3675,340.3873,5236.0
2024-03-22 11:30:00,343.98,344.29,343.97,343.97,17427.0,340.3675,340.6742,340.3576,340.3576,17427.0
2024-03-22 11:40:00,343.9,344.11,343.62,343.63,5002.0,340.2883,340.4961,340.0113,340.0212,5002.0
2024-03-22 11:50:00,343.63,343.64,343.01,343.39,23393.0,340.0212,340.0311,339.4077,339.7837,23393.0
2024-03-22 12:00:00,343.38,343.75,343.29,343.62,8104.0,339.7738,340.1399,339.6847,340.0113,8104.0
2024-03-22 12:10:00,343.74,343.74,342.74,342.84,10521.0,340.13,340.13,339.1405,339.2395,10521.0
2024-03-22 12:20:00,342.83,343.35,342.83,343.09,8766.0,339.2296,339.7441,339.2296,339.4868,8766.0
2024-03-22 12:30:00,343.15,343.48,342.97,342.97,10418.0,339.5462,339.8727,339.3681,339.3681,10418.0
2024-03-22 12:40:00,342.99,343.25,342.9,343.17,9211.0,339.3879,339.6452,339.2988,339.566,9211.0
2024-03-22 12:50:00,343.29,343.29,342.79,342.87,5977.0,339.6847,339.6847,339.19,339.2691,5977.0
2024-03-22 13:00:00,342.95,342.96,342.66,342.83,11096.0,339.3483,339.3582,339.0614,339.2296,11096.0
2024-03-22 13:10:00,342.85,343.37,342.82,343.29,5414.0,339.2494,339.7639,339.2197,339.6847,5414.0
2024-03-22 13:20:00,343.34,343.78,343.27,343.37,6383.0,339.7342,340.1696,339.6649,339.7639,6383.0
2024-03-22 13:30:00,343.39,343.5,343.3,343.38,6293.0,339.7837,339.8925,339.6946,339.7738,6293.0
2024-03-22 13:40:00,343.31,343.56,343.27,343.56,8448.0,339.7045,339.9519,339.6649,339.9519,8448.0
2024-03-22 13:50:00,343.6,343.96,343.59,343.87,8741.0,339.9915,340.3477,339.9816,340.2586,8741.0
2024-03-22 14:00:00,343.84,343.94,343.48,343.65,10866.0,340.229,340.3279,339.8727,340.041,10866.0
2024-03-22 14:10:00,343.65,344.43,343.63,344.37,8210.0,340.041,340.8128,340.0212,340.7534,8210.0
2024-03-22 14:20:00,344.42,344.45,344.1,344.36,6423.0,340.8029,340.8326,340.4862,340.7435,6423.0
2024-03-22 14:30:00,344.23,344.34,343.91,344.27,3943.0,340.6149,340.7237,340.2982,340.6544,3943.0
2024-03-22 14:40:00,344.32,344.36,343.9,344.02,4493.0,340.7039,340.7435,340.2883,340.4071,4493.0
2024-03-22 14:50:00,343.89,343.91,343.6,343.75,5559.0,340.2784,340.2982,339.9915,340.1399,5559.0
2024-03-22 15:00:00,343.78,343.89,343.6,343.61,4244.0,340.1696,340.2784,339.9915,340.0014,4244.0
2024-03-22 15:10:00,343.55,343.67,342.75,342.79,8967.0,339.942,340.0607,339.1504,339.19,8967.0
2024-03-22 15:20:00,342.87,343.54,342.83,343.54,5584.0,339.2691,339.9321,339.2296,339.9321,5584.0
2024-03-22 15:30:00,343.42,343.52,343.22,343.39,8720.0,339.8134,339.9123,339.6155,339.7837,8720.0
2024-03-22 15:40:00,343.34,343.48,343.21,343.47,12229.0,339.7342,339.8727,339.6056,339.8628,12229.0
2024-03-22 15:50:00,343.53,343.84,342.83,342.84,72021.0,339.9222,340.229,339.2296,339.2395,72021.0
2024-03-25 09:30:00,341.28,341.48,340.12,341.46,28052.0,337.6958,337.8937,336.548,337.874,28052.0
2024-03-25 09:40:00,341.37,341.75,340.97,341.75,7459.0,337.7849,338.1609,337.3891,338.1609,7459.0
2024-03-25 09:50:00,341.42,341.98,340.83,341.55,12994.0,337.8344,338.3885,337.2506,337.963,12994.0
2024-03-25 10:00:00,341.9,341.9,340.42,340.43,7257.0,338.3093,338.3093,336.8449,336.8548,7257.0
2024-03-25 10:10:00,340.31,340.72,340.22,340.71,10977.0,336.736,337.1417,336.647,337.1318,10977.0
2024-03-25 10:20:00,340.84,341.07,340.43,340.89,6673.0,337.2605,337.4881,336.8548,337.3099,6673.0
2024-03-25 10:30:00,340.86,341.21,340.66,340.98,9406.0,337.2803,337.6266,337.0824,337.399,9406.0
2024-03-25 10:40:00,340.99,341.64,340.78,341.47,32083.0,337.4089,338.0521,337.2011,337.8839,32083.0
2024-03-25 10:50:00,341.47,341.47,340.98,341.18,18760.0,337.8839,337.8839,337.399,337.5969,18760.0
2024-03-25 11:00:00,341.18,341.39,340.95,341.32,9912.0,337.5969,337.8047,337.3693,337.7354,9912.0
2024-03-25 11:10:00,341.32,341.5,340.98,341.12,17688.0,337.7354,337.9135,337.399,337.5375,17688.0
2024-03-25 11:20:00,341.11,341.78,341.05,341.75,15983.0,337.5276,338.1906,337.4683,338.1609,15983.0
2024-03-25 11:30:00,341.64,341.92,341.21,341.43,11994.0,338.0521,338.3291,337.6266,337.8443,11994.0
2024-03-25 11:40:00,341.43,341.77,341.41,341.43,10657.0,337.8443,338.1807,337.8245,337.8443,10657.0
2024-03-25 11:50:00,341.48,341.75,341.34,341.61,7652.0,337.8937,338.1609,337.7552,338.0224,7652.0
2024-03-25 12:00:00,341.64,341.93,341.46,341.91,5602.0,338.0521,338.339,337.874,338.3192,5602.0
2024-03-25 12:10:00,341.9,341.94,341.73,341.84,2901.0,338.3093,338.3489,338.1411,338.25,2901.0
2024-03-25 12:20:00,341.73,341.73,341.5,341.6,7805.0,338.1411,338.1411,337.9135,338.0125,7805.0
2024-03-25 12:30:00,341.5,341.53,341.25,341.25,5005.0,337.9135,337.9432,337.6662,337.6662,5005.0
2024-03-25 12:40:00,341.26,341.61,341.23,341.41,8748.0,337.6761,338.0224,337.6464,337.8245,8748.0
2024-03-25 12:50:00,341.28,341.54,340.83,341.42,6771.0,337.6958,337.9531,337.2506,337.8344,6771.0
2024-03-25 13:00:00,341.42,341.57,341.33,341.51,7584.0,337.8344,337.9828,337.7453,337.9234,7584.0
2024-03-25 13:10:00,341.5,341.61,341.3,341.53,19209.0,337.9135,338.0224,337.7156,337.9432,19209.0
2024-03-25 13:20:00,341.46,341.61,341.38,341.61,8025.0,337.874,338.0224,337.7948,338.0224,8025.0
2024-03-25 13:30:00,341.51,341.58,341.35,341.57,8805.0,337.9234,337.9927,337.7651,337.9828,8805.0
2024-03-25 13:40:00,341.57,341.93,341.49,341.84,9569.0,337.9828,338.339,337.9036,338.25,9569.0
2024-03-25 13:50:00,341.79,342.06,341.78,342.0,6639.0,338.2005,338.4677,338.1906,338.4083,6639.0
2024-03-25 14:00:00,341.97,341.98,341.76,341.86,7685.0,338.3786,338.3885,338.1708,338.2698,7685.0
2024-03-25 14:10:00,341.82,342.01,341.71,342.0,7373.0,338.2302,338.4182,338.1213,338.4083,7373.0
2024-03-25 14:20:00,342.01,342.52,341.97,341.98,3484.0,338.4182,338.9228,338.3786,338.3885,3484.0
2024-03-25 14:30:00,341.96,342.33,341.85,342.22,10799.0,338.3687,338.7348,338.2599,338.626,10799.0
2024-03-25 14:40:00,342.21,342.32,342.06,342.18,6394.0,338.6161,338.7249,338.4677,338.5864,6394.0
2024-03-25 14:50:00,342.16,342.18,341.91,342.0,5373.0,338.5666,338.5864,338.3192,338.4083,5373.0
2024-03-25 15:00:00,342.03,342.05,341.64,341.78,10126.0,338.438,338.4578,338.0521,338.1906,10126.0
2024-03-25 15:10:00,341.83,341.98,341.56,341.95,9517.0,338.2401,338.3885,337.9729,338.3588,9517.0
2024-03-25 15:20:00,341.97,342.05,341.79,341.93,5582.0,338.3786,338.4578,338.2005,338.339,5582.0
2024-03-25 15:30:00,341.91,342.23,341.87,342.14,15397.0,338.3192,338.6359,338.2797,338.5468,15397.0
2024-03-25 15:40:00,342.23,342.39,341.47,341.54,24022.0,338.6359,338.7942,337.8839,337.9531,24022.0
2024-03-25 15:50:00,341.47,342.11,341.22,341.97,131523.0,337.8839,338.5171,337.6365,338.3786,131523.0
2024-03-26 09:30:00,342.23,343.56,341.91,342.76,15952.0,338.6359,339.9519,338.3192,339.1603,15952.0
2024-03-26 09:40:00,342.77,342.89,342.38,342.59,7143.0,339.1702,339.2889,338.7843,338.9921,7143.0
2024-03-26 09:50:00,342.75,343.19,342.58,343.16,8568.0,339.1504,339.5858,338.9822,339.5561,8568.0
2024-03-26 10:00:00,343.13,343.22,342.5,342.96,9039.0,339.5264,339.6155,338.903,339.3582,9039.0
2024-03-26 10:10:00,343.22,343.7,343.0,343.12,6931.0,339.6155,340.0904,339.3978,339.5165,6931.0
2024-03-26 10:20:00,343.2,343.57,343.09,343.57,3951.0,339.5957,339.9618,339.4868,339.9618,3951.0
2024-03-26 10:30:00,343.6,343.68,343.05,343.05,4315.0,339.9915,340.0706,339.4473,339.4473,4315.0
2024-03-26 10:40:00,343.31,343.52,343.11,343.36,7629.0,339.7045,339.9123,339.5066,339.754,7629.0
2024-03-26 10:50:00,343.5,344.47,343.5,344.16,6768.0,339.8925,340.8523,339.8925,340.5456,6768.0
2024-03-26 11:00:00,344.15,344.37,343.82,343.96,4762.0,340.5357,340.7534,340.2092,340.3477,4762.0
2024-03-26 11:10:00,343.88,343.99,343.48,343.55,3760.0,340.2685,340.3774,339.8727,339.942,3760.0
2024-03-26 11:20:00,343.3,343.8,343.27,343.73,7922.0,339.6946,340.1894,339.6649,340.1201,7922.0
2024-03-26 11:30:00,343.52,343.53,343.07,343.08,5167.0,339.9123,339.9222,339.467,339.4769,5167.0
2024-03-26 11:40:00,343.09,343.44,343.0,343.24,6488.0,339.4868,339.8332,339.3978,339.6353,6488.0
2024-03-26 11:50:00,343.28,343.54,343.21,343.54,3884.0,339.6748,339.9321,339.6056,339.9321,3884.0
2024-03-26 12:00:00,343.53,343.54,342.88,342.92,6820.0,339.9222,339.9321,339.279,339.3186,6820.0
2024-03-26 12:10:00,342.98,343.07,342.82,342.87,5974.0,339.378,339.467,339.2197,339.2691,5974.0
2024-03-26 12:20:00,342.8,342.94,342.75,342.89,3972.0,339.1999,339.3384,339.1504,339.2889,3972.0
2024-03-26 12:30:00,342.91,342.91,341.85,342.04,20133.0,339.3087,339.3087,338.2599,338.4479,20133.0
2024-03-26 12:40:00,342.04,342.05,341.84,341.84,8267.0,338.4479,338.4578,338.25,338.25,8267.0
2024-03-26 12:50:00,341.97,342.44,341.85,342.31,10382.0,338.3786,338.8437,338.2599,338.715,10382.0
2024-03-26 13:00:00,342.31,342.51,342.15,342.37,6151.0,338.715,338.9129,338.5567,338.7744,6151.0
2024-03-26 13:10:00,342.45,342.52,342.26,342.38,5926.0,338.8536,338.9228,338.6656,338.7843,5926.0
2024-03-26 13:20:00,342.48,342.48,341.96,342.38,15763.0,338.8832,338.8832,338.3687,338.7843,15763.0
2024-03-26 13:30:00,342.38,342.81,342.31,342.35,7429.0,338.7843,339.2098,338.715,338.7546,7429.0
2024-03-26 13:40:00,342.2,342.3,342.06,342.28,2578.0,338.6062,338.7051,338.4677,338.6853,2578.0
2024-03-26 13:50:00,342.18,342.46,342.14,342.3,3187.0,338.5864,338.8635,338.5468,338.7051,3187.0
2024-03-26 14:00:00,342.37,342.61,342.3,342.44,6695.0,338.7744,339.0119,338.7051,338.8437,6695.0
2024-03-26 14:10:00,342.44,343.09,342.43,343.02,6469.0,338.8437,339.4868,338.8338,339.4176,6469.0
2024-03-26 14:20:00,343.02,343.08,342.66,342.87,7749.0,339.4176,339.4769,339.0614,339.2691,7749.0
2024-03-26 14:30:00,342.91,342.99,342.78,342.88,2368.0,339.3087,339.3879,339.1801,339.279,2368.0
2024-03-26 14:40:00,342.87,342.91,342.36,342.57,8685.0,339.2691,339.3087,338.7645,338.9723,8685.0
2024-03-26 14:50:00,342.5,342.63,342.21,342.54,12401.0,338.903,339.0317,338.6161,338.9426,12401.0
2024-03-26 15:00:00,342.54,342.58,342.12,342.29,10886.0,338.9426,338.9822,338.527,338.6952,10886.0
2024-03-26 15:10:00,342.29,342.61,342.13,342.58,12167.0,338.6952,339.0119,338.5369,338.9822,12167.0
2024-03-26 15:20:00,342.54,342.59,341.81,342.07,11181.0,338.9426,338.9921,338.2203,338.4776,11181.0
2024-03-26 15:30:00,342.1,342.34,341.83,342.21,12500.0,338.5072,338.7447,338.2401,338.6161,12500.0
2024-03-26 15:40:00,342.35,342.59,341.79,341.94,18924.0,338.7546,338.9921,338.2005,338.3489,18924.0
2024-03-26 15:50:00,341.98,342.41,341.83,341.99,88744.0,338.3885,338.814,338.2401,338.3984,88744.0
2024-03-27 09:30:00,345.0,346.0,344.52,345.5,16753.0,341.3768,342.3663,340.9018,341.8715,16753.0
2024-03-27 09:40:00,345.63,345.91,344.78,344.78,9641.0,342.0002,342.2772,341.1591,341.1591,9641.0
2024-03-27 09:50:00,344.95,345.4,344.77,345.27,10571.0,341.3273,341.7726,341.1492,341.6439,10571.0
2024-03-27 10:00:00,345.31,345.31,344.58,345.09,4938.0,341.6835,341.6835,340.9612,341.4658,4938.0
2024-03-27 10:10:00,345.51,346.34,345.51,345.89,11622.0,341.8814,342.7027,341.8814,342.2574,11622.0
2024-03-27 10:20:00,346.04,346.05,345.67,345.85,2145.0,342.4059,342.4158,342.0397,342.2179,2145.0
2024-03-27 10:30:00,345.76,346.1,345.39,345.39,7398.0,342.1288,342.4652,341.7627,341.7627,7398.0
2024-03-27 10:40:00,345.46,345.6,344.65,344.66,8111.0,341.8319,341.9705,341.0305,341.0404,8111.0
2024-03-27 10:50:00,344.77,345.06,344.58,345.06,10499.0,341.1492,341.4361,340.9612,341.4361,10499.0
2024-03-27 11:00:00,345.06,345.36,344.82,345.18,13232.0,341.4361,341.733,341.1987,341.5549,13232.0
2024-03-27 11:10:00,345.31,345.32,344.68,344.79,3389.0,341.6835,341.6934,341.0601,341.169,3389.0
2024-03-27 11:20:00,344.68,345.01,344.68,344.9,3026.0,341.0601,341.3867,341.0601,341.2778,3026.0
2024-03-27 11:30:00,344.9,345.02,344.77,344.86,4799.0,341.2778,341.3966,341.1492,341.2383,4799.0
2024-03-27 11:40:00,344.8,345.0,344.77,344.79,5274.0,341.1789,341.3768,341.1492,341.169,5274.0
2024-03-27 11:50:00,344.7,344.7,344.36,344.48,3753.0,341.0799,341.0799,340.7435,340.8622,3753.0
2024-03-27 12:00:00,344.4,344.46,344.16,344.38,4157.0,340.7831,340.8425,340.5456,340.7633,4157.0
2024-03-27 12:10:00,344.39,344.81,344.3,344.77,8522.0,340.7732,341.1888,340.6841,341.1492,8522.0
2024-03-27 12:20:00,344.76,345.13,344.66,344.89,5709.0,341.1393,341.5054,341.0404,341.2679,5709.0
2024-03-27 12:30:00,344.88,345.03,344.87,345.02,2034.0,341.258,341.4065,341.2481,341.3966,2034.0
2024-03-27 12:40:00,344.92,344.99,344.8,344.8,2660.0,341.2976,341.3669,341.1789,341.1789,2660.0
2024-03-27 12:50:00,344.84,344.97,344.67,344.74,4110.0,341.2185,341.3471,341.0502,341.1195,4110.0
2024-03-27 13:00:00,344.67,344.91,344.61,344.62,5002.0,341.0502,341.2877,340.9909,341.0008,5002.0
2024-03-27 13:10:00,344.62,344.83,344.35,344.83,3759.0,341.0008,341.2086,340.7336,341.2086,3759.0
2024-03-27 13:20:00,344.65,345.23,344.65,345.23,4530.0,341.0305,341.6044,341.0305,341.6044,4530.0
2024-03-27 13:30:00,345.23,345.34,344.85,345.0,6447.0,341.6044,341.7132,341.2284,341.3768,6447.0
2024-03-27 13:40:00,344.98,345.04,344.68,344.84,4418.0,341.357,341.4164,341.0601,341.2185,4418.0
2024-03-27 13:50:00,344.76,344.94,344.58,344.59,6149.0,341.1393,341.3174,340.9612,340.9711,6149.0
2024-03-27 14:00:00,344.53,344.62,344.48,344.6,7167.0,340.9117,341.0008,340.8622,340.981,7167.0
2024-03-27 14:10:00,344.62,345.03,344.62,344.91,15222.0,341.0008,341.4065,341.0008,341.2877,15222.0
2024-03-27 14:20:00,344.93,345.17,344.81,345.17,7699.0,341.3075,341.545,341.1888,341.545,7699.0
2024-03-27 14:30:00,345.16,345.21,344.75,344.77,4032.0,341.5351,341.5846,341.1294,341.1492,4032.0
2024-03-27 14:40:00,344.86,345.06,344.86,344.95,4926.0,341.2383,341.4361,341.2383,341.3273,4926.0
2024-03-27 14:50:00,344.97,344.97,344.49,344.53,7967.0,341.3471,341.3471,340.8721,340.9117,7967.0
2024-03-27 15:00:00,344.6,344.78,344.5,344.5,6796.0,340.981,341.1591,340.882,340.882,6796.0
2024-03-27 15:10:00,344.49,344.52,344.27,344.34,3955.0,340.8721,340.9018,340.6544,340.7237,3955.0
2024-03-27 15:20:00,344.43,344.94,344.07,344.83,13981.0,340.8128,341.3174,340.4565,341.2086,13981.0
2024-03-27 15:30:00,344.93,345.84,344.91,345.84,10893.0,341.3075,342.208,341.2877,342.208,10893.0
2024-03-27 15:40:00,345.73,345.88,345.3,345.35,33674.0,342.0991,342.2475,341.6736,341.7231,33674.0
2024-03-27 15:50:00,345.4,347.04,345.39,346.99,90351.0,341.7726,343.3954,341.7627,343.3459,90351.0
2024-03-28 09:30:00,346.58,346.89,344.63,345.42,26561.0,342.9402,343.2469,341.0107,341.7924,26561.0
2024-03-28 09:40:00,345.34,346.41,345.34,346.41,3886.0,341.7132,342.772,341.7132,342.772,3886.0
2024-03-28 09:50:00,346.42,346.8,346.13,346.69,12336.0,342.7819,343.1579,342.4949,343.049,12336.0
2024-03-28 10:00:00,346.63,347.31,346.43,346.89,14360.0,342.9897,343.6625,342.7918,343.2469,14360.0
2024-03-28 10:10:00,346.82,347.12,346.41,346.41,8057.0,343.1777,343.4745,342.772,342.772,8057.0
2024-03-28 10:20:00,346.34,346.43,346.08,346.34,4220.0,342.7027,342.7918,342.4454,342.7027,4220.0
2024-03-28 10:30:00,346.4,346.55,346.23,346.55,4071.0,342.7621,342.9105,342.5939,342.9105,4071.0
2024-03-28 10:40:00,346.48,347.12,346.48,346.71,7264.0,342.8412,343.4745,342.8412,343.0688,7264.0
2024-03-28 10:50:00,346.71,347.31,346.7,347.17,5243.0,343.0688,343.6625,343.0589,343.524,5243.0
2024-03-28 11:00:00,347.09,347.21,346.54,346.54,5984.0,343.4448,343.5636,342.9006,342.9006,5984.0
2024-03-28 11:10:00,346.6,347.09,346.6,347.09,3141.0,342.96,343.4448,342.96,343.4448,3141.0
2024-03-28 11:20:00,347.2,347.35,347.06,347.28,5390.0,343.5537,343.7021,343.4151,343.6328,5390.0
2024-03-28 11:30:00,347.18,347.47,347.12,347.47,4258.0,343.5339,343.8208,343.4745,343.8208,4258.0
2024-03-28 11:40:00,347.46,347.46,346.88,347.12,4596.0,343.8109,343.8109,343.237,343.4745,4596.0
2024-03-28 11:50:00,347.06,347.46,347.06,347.18,4178.0,343.4151,343.8109,343.4151,343.5339,4178.0
2024-03-28 12:00:00,347.1,347.42,347.1,347.23,3695.0,343.4547,343.7714,343.4547,343.5834,3695.0
2024-03-28 12:10:00,347.18,347.23,347.03,347.22,2715.0,343.5339,343.5834,343.3855,343.5735,2715.0
2024-03-28 12:20:00,347.29,347.41,347.23,347.32,3825.0,343.6427,343.7615,343.5834,343.6724,3825.0
2024-03-28 12:30:00,347.36,347.37,346.56,346.7,6060.0,343.712,343.7219,342.9204,343.0589,6060.0
2024-03-28 12:40:00,346.55,346.76,346.36,346.74,3392.0,342.9105,343.1183,342.7225,343.0985,3392.0
2024-03-28 12:50:00,346.75,347.35,346.63,347.35,4755.0,343.1084,343.7021,342.9897,343.7021,4755.0
2024-03-28 13:00:00,347.19,347.54,347.17,347.43,8289.0,343.5438,343.8901,343.524,343.7813,8289.0
2024-03-28 13:10:00,347.5,347.5,347.24,347.3,5177.0,343.8505,343.8505,343.5933,343.6526,5177.0
2024-03-28 13:20:00,347.35,347.38,346.96,347.17,6259.0,343.7021,343.7318,343.3162,343.524,6259.0
2024-03-28 13:30:00,347.17,347.17,346.69,346.69,3205.0,343.524,343.524,343.049,343.049,3205.0
2024-03-28 13:40:00,346.64,346.88,346.52,346.6,4998.0,342.9996,343.237,342.8808,342.96,4998.0
2024-03-28 13:50:00,346.65,346.93,346.64,346.87,6262.0,343.0095,343.2865,342.9996,343.2271,6262.0
2024-03-28 14:00:00,346.94,347.3,346.76,347.25,7631.0,343.2964,343.6526,343.1183,343.6032,7631.0
2024-03-28 14:10:00,347.32,347.51,347.31,347.31,5087.0,343.6724,343.8604,343.6625,343.6625,5087.0
2024-03-28 14:20:00,347.41,347.5,347.13,347.13,6368.0,343.7615,343.8505,343.4844,343.4844,6368.0
2024-03-28 14:30:00,347.07,347.24,346.99,347.19,3273.0,343.425,343.5933,343.3459,343.5438,3273.0
2024-03-28 14:40:00,347.18,347.22,347.03,347.22,2818.0,343.5339,343.5735,343.3855,343.5735,2818.0
2024-03-28 14:50:00,347.26,347.74,347.22,347.73,12035.0,343.613,344.088,343.5735,344.0781,12035.0
2024-03-28 15:00:00,347.72,348.11,347.43,347.82,11054.0,344.0682,344.4541,343.7813,344.1672,11054.0
2024-03-28 15:10:00,347.94,348.1,347.82,348.1,4740.0,344.2859,344.4442,344.1672,344.4442,4740.0
2024-03-28 15:20:00,348.09,348.38,347.91,348.25,9457.0,344.4343,344.7213,344.2562,344.5926,9457.0
2024-03-28 15:30:00,348.28,348.37,347.69,347.84,14056.0,344.6223,344.7114,344.0385,344.187,14056.0
2024-03-28 15:40:00,347.77,347.97,347.42,347.55,14606.0,344.1177,344.3156,343.7714,343.9,14606.0
2024-03-28 15:50:00,347.36,347.97,347.06,347.06,74753.0,343.712,344.3156,343.4151,343.4151,74753.0
2024-04-01 09:30:00,346.44,346.47,343.9,344.88,22868.0,342.8017,342.8313,340.2883,341.258,22868.0
2024-04-01 09:40:00,344.54,345.06,343.12,343.16,6272.0,340.9216,341.4361,339.5165,339.5561,6272.0
2024-04-01 09:50:00,343.39,343.89,343.08,343.08,12856.0,339.7837,340.2784,339.4769,339.4769,12856.0
2024-04-01 10:00:00,343.0,343.1,341.41,341.65,6879.0,339.3978,339.4967,337.8245,338.062,6879.0
2024-04-01 10:10:00,341.53,342.03,341.16,341.6,9505.0,337.9432,338.438,337.5771,338.0125,9505.0
2024-04-01 10:20:00,341.63,341.81,341.0,341.0,6410.0,338.0422,338.2203,337.4188,337.4188,6410.0
2024-04-01 10:30:00,340.96,341.71,340.61,341.53,10618.0,337.3792,338.1213,337.0329,337.9432,10618.0
2024-04-01 10:40:00,341.7,341.7,341.37,341.55,4469.0,338.1114,338.1114,337.7849,337.963,4469.0
2024-04-01 10:50:00,341.44,341.44,340.85,340.96,6750.0,337.8542,337.8542,337.2704,337.3792,6750.0
2024-04-01 11:00:00,340.96,341.34,340.76,340.88,7472.0,337.3792,337.7552,337.1813,337.3,7472.0
2024-04-01 11:10:00,340.92,340.92,340.21,340.65,7370.0,337.3396,337.3396,336.6371,337.0725,7370.0
2024-04-01 11:20:00,340.65,340.76,340.29,340.5,16122.0,337.0725,337.1813,336.7162,336.924,16122.0
2024-04-01 11:30:00,340.5,340.68,340.03,340.19,32862.0,336.924,337.1021,336.459,336.6173,32862.0
2024-04-01 11:40:00,340.07,340.07,339.65,339.73,8246.0,336.4986,336.4986,336.083,336.1621,8246.0
2024-04-01 11:50:00,339.64,340.14,339.39,339.68,11355.0,336.0731,336.5678,335.8257,336.1127,11355.0
2024-04-01 12:00:00,339.67,340.28,339.67,340.06,4586.0,336.1028,336.7063,336.1028,336.4887,4586.0
2024-04-01 12:10:00,340.06,340.45,339.85,340.11,15804.0,336.4887,336.8746,336.2809,336.5381,15804.0
2024-04-01 12:20:00,340.08,340.34,339.68,339.91,9500.0,336.5085,336.7657,336.1127,336.3402,9500.0
2024-04-01 12:30:00,339.9,340.38,339.45,339.51,11083.0,336.3303,336.8053,335.8851,335.9444,11083.0
2024-04-01 12:40:00,339.52,339.72,339.07,339.29,6277.0,335.9543,336.1522,335.5091,335.7267,6277.0
2024-04-01 12:50:00,339.39,339.46,338.89,338.89,5789.0,335.8257,335.895,335.3309,335.3309,5789.0
2024-04-01 13:00:00,338.87,338.92,338.12,338.57,8288.0,335.3112,335.3606,334.569,335.0143,8288.0
2024-04-01 13:10:00,338.7,338.88,338.49,338.72,5980.0,335.1429,335.3211,334.9351,335.1627,5980.0
2024-04-01 13:20:00,338.67,338.96,338.54,338.77,4811.0,335.1133,335.4002,334.9846,335.2122,4811.0
2024-04-01 13:30:00,338.65,338.82,338.46,338.58,5331.0,335.0935,335.2617,334.9055,335.0242,5331.0
2024-04-01 13:40:00,338.61,339.19,338.59,339.19,7642.0,335.0539,335.6278,335.0341,335.6278,7642.0
2024-04-01 13:50:00,339.25,339.27,338.61,338.99,5079.0,335.6872,335.707,335.0539,335.4299,5079.0
2024-04-01 14:00:00,339.02,339.22,339.0,339.15,7544.0,335.4596,335.6575,335.4398,335.5882,7544.0
2024-04-01 14:10:00,339.08,339.15,338.67,339.0,9197.0,335.519,335.5882,335.1133,335.4398,9197.0
2024-04-01 14:20:00,338.98,339.02,338.55,338.73,5041.0,335.42,335.4596,334.9945,335.1726,5041.0
2024-04-01 14:30:00,338.66,338.86,338.47,338.65,4388.0,335.1034,335.3013,334.9154,335.0935,4388.0
2024-04-01 14:40:00,338.76,338.93,338.28,338.28,5305.0,335.2023,335.3705,334.7274,334.7274,5305.0
2024-04-01 14:50:00,338.22,338.58,338.17,338.22,5028.0,334.668,335.0242,334.6185,334.668,5028.0
2024-04-01 15:00:00,338.28,338.46,338.26,338.35,11970.0,334.7274,334.9055,334.7076,334.7966,11970.0
2024-04-01 15:10:00,338.35,338.4,338.17,338.21,10381.0,334.7966,334.8461,334.6185,334.6581,10381.0
2024-04-01 15:20:00,338.3,339.09,338.28,338.66,7037.0,334.7471,335.5288,334.7274,335.1034,7037.0
2024-04-01 15:30:00,338.63,338.86,337.81,337.85,9931.0,335.0737,335.3013,334.2623,334.3019,9931.0
2024-04-01 15:40:00,337.92,338.6,337.84,338.34,16570.0,334.3711,335.044,334.292,334.7867,16570.0
2024-04-01 15:50:00,338.33,338.95,337.85,338.03,57699.0,334.7768,335.3903,334.3019,334.48,57699.0
2024-04-02 09:30:00,334.83,335.0,332.91,334.07,34728.0,331.3136,331.4818,329.4138,330.5616,34728.0
2024-04-02 09:40:00,333.99,334.19,332.02,333.25,24973.0,330.4824,330.6803,328.5331,329.7502,24973.0
2024-04-02 09:50:00,333.27,333.66,332.81,333.44,28470.0,329.77,330.1559,329.3148,329.9382,28470.0
2024-04-02 10:00:00,333.21,334.08,332.6,333.04,23092.0,329.7106,330.5715,329.107,329.5424,23092.0
2024-04-02 10:10:00,333.03,333.1,331.95,332.9,26443.0,329.5325,329.6018,328.4638,329.4039,26443.0
2024-04-02 10:20:00,333.0,333.6,332.86,333.37,12565.0,329.5028,330.0965,329.3643,329.8689,12565.0
2024-04-02 10:30:00,333.46,333.56,332.82,333.43,44433.0,329.958,330.0569,329.3247,329.9283,44433.0
2024-04-02 10:40:00,333.43,333.45,332.21,332.24,28940.0,329.9283,329.9481,328.7211,328.7508,28940.0
2024-04-02 10:50:00,332.28,332.97,332.06,332.81,29048.0,328.7904,329.4731,328.5727,329.3148,29048.0
2024-04-02 11:00:00,332.78,333.15,332.31,333.05,13824.0,329.2851,329.6512,328.8201,329.5523,13824.0
2024-04-02 11:10:00,333.14,333.32,332.73,332.95,25631.0,329.6413,329.8194,329.2356,329.4533,25631.0
2024-04-02 11:20:00,333.03,333.03,332.44,332.5,6876.0,329.5325,329.5325,328.9487,329.0081,6876.0
2024-04-02 11:30:00,332.41,333.04,332.35,332.49,10440.0,328.919,329.5424,328.8596,328.9982,10440.0
2024-04-02 11:40:00,332.54,332.54,331.91,331.92,4088.0,329.0476,329.0476,328.4243,328.4341,4088.0
2024-04-02 11:50:00,332.03,332.52,332.02,332.06,8245.0,328.543,329.0278,328.5331,328.5727,8245.0
2024-04-02 12:00:00,332.05,332.05,331.6,331.76,7876.0,328.5628,328.5628,328.1175,328.2758,7876.0
2024-04-02 12:10:00,331.78,332.12,331.63,332.11,4928.0,328.2956,328.632,328.1472,328.6222,4928.0
2024-04-02 12:20:00,332.12,332.68,332.12,332.61,7256.0,328.632,329.1862,328.632,329.1169,7256.0
2024-04-02 12:30:00,332.57,332.58,332.37,332.43,7114.0,329.0773,329.0872,328.8794,328.9388,7114.0
2024-04-02 12:40:00,332.44,332.55,332.22,332.52,5964.0,328.9487,329.0575,328.731,329.0278,5964.0
2024-04-02 12:50:00,332.58,332.71,332.44,332.71,4291.0,329.0872,329.2159,328.9487,329.2159,4291.0
2024-04-02 13:00:00,332.71,332.78,332.24,332.24,8928.0,329.2159,329.2851,328.7508,328.7508,8928.0
2024-04-02 13:10:00,332.26,332.34,331.97,332.13,10134.0,328.7706,328.8497,328.4836,328.6419,10134.0
2024-04-02 13:20:00,332.17,332.41,332.07,332.34,14067.0,328.6815,328.919,328.5826,328.8497,14067.0
2024-04-02 13:30:00,332.29,332.72,332.29,332.61,5260.0,328.8003,329.2257,328.8003,329.1169,5260.0
2024-04-02 13:40:00,332.7,332.74,332.51,332.56,8072.0,329.206,329.2455,329.018,329.0674,8072.0
2024-04-02 13:50:00,332.57,332.89,332.51,332.85,30266.0,329.0773,329.394,329.018,329.3544,30266.0
2024-04-02 14:00:00,332.85,332.85,332.09,332.68,12087.0,329.3544,329.3544,328.6024,329.1862,12087.0
2024-04-02 14:10:00,332.67,332.92,332.58,332.86,7022.0,329.1763,329.4236,329.0872,329.3643,7022.0
2024-04-02 14:20:00,332.86,333.33,332.72,333.13,11793.0,329.3643,329.8293,329.2257,329.6314,11793.0
2024-04-02 14:30:00,333.13,333.41,333.1,333.1,6529.0,329.6314,329.9085,329.6018,329.6018,6529.0
2024-04-02 14:40:00,333.23,333.41,333.1,333.22,8094.0,329.7304,329.9085,329.6018,329.7205,8094.0
2024-04-02 14:50:00,333.29,333.38,332.94,333.0,12616.0,329.7898,329.8788,329.4434,329.5028,12616.0
2024-04-02 15:00:00,333.06,333.36,333.03,333.18,12058.0,329.5622,329.859,329.5325,329.6809,12058.0
2024-04-02 15:10:00,333.29,333.44,333.21,333.33,19781.0,329.7898,329.9382,329.7106,329.8293,19781.0
2024-04-02 15:20:00,333.42,333.87,333.41,333.75,36202.0,329.9184,330.3637,329.9085,330.2449,36202.0
2024-04-02 15:30:00,333.78,333.78,333.2,333.5,34187.0,330.2746,330.2746,329.7007,329.9976,34187.0
2024-04-02 15:40:00,333.43,334.1,333.43,333.86,33290.0,329.9283,330.5913,329.9283,330.3538,33290.0
2024-04-02 15:50:00,333.77,334.06,333.46,334.04,138244.0,330.2647,330.5517,329.958,330.5319,138244.0
2024-04-03 09:30:00,333.5,334.05,332.72,333.87,25830.0,329.9976,330.5418,329.2257,330.3637,25830.0
2024-04-03 09:40:00,333.93,334.02,332.55,332.71,8474.0,330.423,330.5121,329.0575,329.2159,8474.0
2024-04-03 09:50:00,332.66,332.72,332.17,332.71,3579.0,329.1664,329.2257,328.6815,329.2159,3579.0
2024-04-03 10:00:00,332.72,333.86,332.64,333.42,11898.0,329.2257,330.3538,329.1466,329.9184,11898.0
2024-04-03 10:10:00,333.3,334.45,333.19,334.17,3046.0,329.7997,330.9376,329.6908,330.6605,3046.0
2024-04-03 10:20:00,334.25,334.44,333.71,334.12,7696.0,330.7397,330.9277,330.2053,330.611,7696.0
2024-04-03 10:30:00,334.09,334.55,334.09,334.34,3042.0,330.5814,331.0365,330.5814,330.8287,3042.0
2024-04-03 10:40:00,334.23,334.26,333.75,333.75,7834.0,330.7199,330.7496,330.2449,330.2449,7834.0
2024-04-03 10:50:00,333.96,334.58,333.96,334.38,13364.0,330.4527,331.0662,330.4527,330.8683,13364.0
2024-04-03 11:00:00,334.27,334.33,333.93,334.25,6589.0,330.7595,330.8188,330.423,330.7397,6589.0
2024-04-03 11:10:00,334.15,334.4,334.14,334.27,5802.0,330.6407,330.8881,330.6308,330.7595,5802.0
2024-04-03 11:20:00,334.36,334.68,334.36,334.49,4188.0,330.8485,331.1652,330.8485,330.9772,4188.0
2024-04-03 11:30:00,334.51,335.31,334.51,334.81,26838.0,330.9969,331.7885,330.9969,331.2938,26838.0
2024-04-03 11:40:00,334.82,334.98,334.32,334.98,8751.0,331.3037,331.462,330.8089,331.462,8751.0
2024-04-03 11:50:00,334.89,334.96,334.14,334.17,5205.0,331.373,331.4422,330.6308,330.6605,5205.0
2024-04-03 12:00:00,334.09,334.77,334.0,334.77,8342.0,330.5814,331.2542,330.4923,331.2542,8342.0
2024-04-03 12:10:00,334.71,334.93,334.38,334.63,6644.0,331.1948,331.4125,330.8683,331.1157,6644.0
2024-04-03 12:20:00,334.46,334.99,334.13,334.96,3829.0,330.9475,331.4719,330.6209,331.4422,3829.0
2024-04-03 12:30:00,335.05,335.08,334.09,334.35,7866.0,331.5313,331.561,330.5814,330.8386,7866.0
2024-04-03 12:40:00,334.35,334.79,334.35,334.49,3852.0,330.8386,331.274,330.8386,330.9772,3852.0
2024-04-03 12:50:00,334.49,335.1,334.49,334.75,9047.0,330.9772,331.5808,330.9772,331.2344,9047.0
2024-04-03 13:00:00,334.84,335.03,334.56,334.96,4419.0,331.3235,331.5115,331.0464,331.4422,4419.0
2024-04-03 13:10:00,334.99,335.05,334.69,334.87,4386.0,331.4719,331.5313,331.1751,331.3532,4386.0
2024-04-03 13:20:00,334.97,335.22,334.8,335.22,8448.0,331.4521,331.6995,331.2839,331.6995,8448.0
2024-04-03 13:30:00,335.21,335.49,335.02,335.25,6830.0,331.6896,331.9667,331.5016,331.7292,6830.0
2024-04-03 13:40:00,335.38,335.5,335.03,335.04,16105.0,331.8578,331.9765,331.5115,331.5214,16105.0
2024-04-03 13:50:00,335.03,335.44,334.64,334.65,20262.0,331.5115,331.9172,331.1256,331.1355,20262.0
2024-04-03 14:00:00,334.65,334.73,334.21,334.25,18278.0,331.1355,331.2146,330.7001,330.7397,18278.0
2024-04-03 14:10:00,334.21,334.26,333.9,334.03,14687.0,330.7001,330.7496,330.3934,330.522,14687.0
2024-04-03 14:20:00,333.98,334.06,333.77,333.84,14367.0,330.4725,330.5517,330.2647,330.334,14367.0
2024-04-03 14:30:00,333.82,334.04,333.61,333.81,11564.0,330.3142,330.5319,330.1064,330.3043,11564.0
2024-04-03 14:40:00,333.83,334.19,333.52,333.61,13356.0,330.3241,330.6803,330.0173,330.1064,13356.0
2024-04-03 14:50:00,333.65,333.69,333.24,333.56,14888.0,330.146,330.1856,329.7403,330.0569,14888.0
2024-04-03 15:00:00,333.5,334.05,333.34,334.0,18057.0,329.9976,330.5418,329.8392,330.4923,18057.0
2024-04-03 15:10:00,334.16,334.25,333.18,333.49,8289.0,330.6506,330.7397,329.6809,329.9877,8289.0
2024-04-03 15:20:00,333.63,333.73,333.37,333.65,8932.0,330.1262,330.2251,329.8689,330.146,8932.0
2024-04-03 15:30:00,333.6,334.5,333.46,334.27,33297.0,330.0965,330.9871,329.958,330.7595,33297.0
2024-04-03 15:40:00,334.27,334.5,333.78,334.22,50648.0,330.7595,330.9871,330.2746,330.71,50648.0
2024-04-03 15:50:00,334.17,334.37,333.84,334.36,95440.0,330.6605,330.8584,330.334,330.8485,95440.0
2024-04-04 09:30:00,337.64,337.64,336.5,337.43,20432.0,334.0941,334.0941,332.966,333.8863,20432.0
2024-04-04 09:40:00,337.45,338.31,336.88,337.65,17425.0,333.9061,334.757,333.3421,334.104,17425.0
2024-04-04 09:50:00,337.58,338.24,337.51,338.24,14359.0,334.0347,334.6878,333.9654,334.6878,14359.0
2024-04-04 10:00:00,338.24,338.26,337.88,338.19,4479.0,334.6878,334.7076,334.3316,334.6383,4479.0
2024-04-04 10:10:00,338.02,338.26,337.85,338.19,8712.0,334.4701,334.7076,334.3019,334.6383,8712.0
2024-04-04 10:20:00,338.29,339.35,338.29,339.24,10326.0,334.7372,335.7861,334.7372,335.6773,10326.0
2024-04-04 10:30:00,339.27,340.0,339.12,339.14,34676.0,335.707,336.4293,335.5585,335.5783,34676.0
2024-04-04 10:40:00,339.25,339.68,339.04,339.6,18090.0,335.6872,336.1127,335.4794,336.0335,18090.0
2024-04-04 10:50:00,339.68,339.74,338.73,338.88,9975.0,336.1127,336.172,335.1726,335.3211,9975.0
2024-04-04 11:00:00,338.97,338.97,338.05,338.05,8040.0,335.4101,335.4101,334.4998,334.4998,8040.0
2024-04-04 11:10:00,338.17,338.18,337.49,337.74,5485.0,334.6185,334.6284,333.9457,334.193,5485.0
2024-04-04 11:20:00,337.91,337.91,337.61,337.74,4855.0,334.3612,334.3612,334.0644,334.193,4855.0
2024-04-04 11:30:00,337.67,337.68,337.31,337.46,4794.0,334.1238,334.1337,333.7675,333.916,4794.0
2024-04-04 11:40:00,337.46,337.48,337.07,337.07,4636.0,333.916,333.9358,333.5301,333.5301,4636.0
2024-04-04 11:50:00,337.03,337.58,337.03,337.32,6418.0,333.4905,334.0347,333.4905,333.7774,6418.0
2024-04-04 12:00:00,337.47,338.0,337.45,337.94,5592.0,333.9259,334.4503,333.9061,334.3909,5592.0
2024-04-04 12:10:00,338.06,338.07,337.19,337.22,5558.0,334.5097,334.5196,333.6488,333.6785,5558.0
2024-04-04 12:20:00,337.23,337.24,336.37,336.5,5740.0,333.6884,333.6983,332.8374,332.966,5740.0
2024-04-04 12:30:00,336.41,336.63,336.04,336.17,8906.0,332.877,333.0947,332.5109,332.6395,8906.0
2024-04-04 12:40:00,336.3,336.35,336.05,336.18,4338.0,332.7681,332.8176,332.5208,332.6494,4338.0
2024-04-04 12:50:00,336.27,336.28,335.75,335.75,4070.0,332.7385,332.7484,332.2239,332.2239,4070.0
2024-04-04 13:00:00,335.69,335.99,335.5,335.99,2781.0,332.1646,332.4614,331.9765,332.4614,2781.0
2024-04-04 13:10:00,336.01,336.2,335.95,336.06,1450.0,332.4812,332.6692,332.4218,332.5307,1450.0
2024-04-04 13:20:00,335.97,336.02,335.81,336.02,2315.0,332.4416,332.4911,332.2833,332.4911,2315.0
2024-04-04 13:30:00,336.05,336.33,335.79,335.8,6103.0,332.5208,332.7978,332.2635,332.2734,6103.0
2024-04-04 13:40:00,335.57,335.73,334.75,334.8,9659.0,332.0458,332.2041,331.2344,331.2839,9659.0
2024-04-04 13:50:00,334.9,335.0,334.59,334.59,7794.0,331.3829,331.4818,331.0761,331.0761,7794.0
2024-04-04 14:00:00,334.74,334.74,333.83,333.83,3232.0,331.2245,331.2245,330.3241,330.3241,3232.0
2024-04-04 14:10:00,333.54,333.83,332.88,333.15,4485.0,330.0371,330.3241,329.3841,329.6512,4485.0
2024-04-04 14:20:00,332.86,333.3,332.34,332.34,3400.0,329.3643,329.7997,328.8497,328.8497,3400.0
2024-04-04 14:30:00,332.2,332.23,331.01,331.61,8853.0,328.7112,328.7409,327.5337,328.1274,8853.0
2024-04-04 14:40:00,331.52,331.52,330.62,331.12,8134.0,328.0383,328.0383,327.1478,327.6425,8134.0
2024-04-04 14:50:00,331.12,331.26,329.85,330.0,12594.0,327.6425,327.7811,326.3859,326.5343,12594.0
2024-04-04 15:00:00,330.0,330.59,329.27,330.47,23762.0,326.5343,327.1181,325.812,326.9994,23762.0
2024-04-04 15:10:00,330.41,330.48,329.82,330.0,10272.0,326.94,327.0093,326.3562,326.5343,10272.0
2024-04-04 15:20:00,330.28,330.56,329.23,329.24,12016.0,326.8114,327.0884,325.7724,325.7823,12016.0
2024-04-04 15:30:00,329.25,329.36,328.66,328.86,27786.0,325.7922,325.901,325.2084,325.4063,27786.0
2024-04-04 15:40:00,328.92,330.24,328.7,330.24,22919.0,325.4657,326.7718,325.248,326.7718,22919.0
2024-04-04 15:50:00,330.34,330.48,329.45,329.93,91646.0,326.8707,327.0093,325.9901,326.465,91646.0
2024-04-05 09:30:00,331.07,331.82,330.41,331.4,15700.0,327.5931,328.3352,326.94,327.9196,15700.0
2024-04-05 09:40:00,331.84,332.32,330.14,330.14,8412.0,328.355,328.8299,326.6728,326.6728,8412.0
2024-04-05 09:50:00,330.23,332.0,330.23,331.78,7406.0,326.7619,328.5133,326.7619,328.2956,7406.0
2024-04-05 10:00:00,331.82,332.15,330.83,331.31,4559.0,328.3352,328.6617,327.3556,327.8306,4559.0
2024-04-05 10:10:00,331.31,331.87,330.72,330.72,6763.0,327.8306,328.3847,327.2467,327.2467,6763.0
2024-04-05 10:20:00,331.04,331.14,330.25,330.8,5901.0,327.5634,327.6623,326.7817,327.3259,5901.0
2024-04-05 10:30:00,330.74,331.35,330.68,330.79,5746.0,327.2665,327.8701,327.2072,327.316,5746.0
2024-04-05 10:40:00,330.77,331.28,330.76,331.26,5165.0,327.2962,327.8009,327.2863,327.7811,5165.0
2024-04-05 10:50:00,331.36,331.61,330.9,331.19,6717.0,327.88,328.1274,327.4249,327.7118,6717.0
2024-04-05 11:00:00,331.23,331.23,330.78,330.94,3581.0,327.7514,327.7514,327.3061,327.4644,3581.0
2024-04-05 11:10:00,330.93,331.23,330.44,330.66,17476.0,327.4545,327.7514,326.9697,327.1874,17476.0
2024-04-05 11:20:00,330.72,331.75,330.68,331.75,5044.0,327.2467,328.2659,327.2072,328.2659,5044.0
2024-04-05 11:30:00,331.69,331.69,331.24,331.38,4478.0,328.2066,328.2066,327.7613,327.8998,4478.0
2024-04-05 11:40:00,331.42,332.24,331.42,331.88,4399.0,327.9394,328.7508,327.9394,328.3946,4399.0
2024-04-05 11:50:00,331.91,332.43,331.79,332.18,5339.0,328.4243,328.9388,328.3055,328.6914,5339.0
2024-04-05 12:00:00,332.18,332.19,331.64,331.96,7770.0,328.6914,328.7013,328.1571,328.4737,7770.0
2024-04-05 12:10:00,331.82,332.1,331.63,332.09,8626.0,328.3352,328.6123,328.1472,328.6024,8626.0
2024-04-05 12:20:00,332.16,332.52,331.85,331.85,19945.0,328.6716,329.0278,328.3649,328.3649,19945.0
2024-04-05 12:30:00,331.82,331.82,331.31,331.5,4961.0,328.3352,328.3352,327.8306,328.0186,4961.0
2024-04-05 12:40:00,331.48,331.48,331.24,331.29,5077.0,327.9988,327.9988,327.7613,327.8108,5077.0
2024-04-05 12:50:00,331.16,331.71,331.16,331.71,7891.0,327.6821,328.2264,327.6821,328.2264,7891.0
2024-04-05 13:00:00,331.81,331.81,330.6,330.87,6252.0,328.3253,328.3253,327.128,327.3952,6252.0
2024-04-05 13:10:00,330.78,330.78,330.38,330.57,4096.0,327.3061,327.3061,326.9103,327.0983,4096.0
2024-04-05 13:20:00,330.53,330.79,330.43,330.67,8823.0,327.0587,327.316,326.9598,327.1973,8823.0
2024-04-05 13:30:00,330.75,330.89,330.54,330.78,8894.0,327.2764,327.415,327.0686,327.3061,8894.0
2024-04-05 13:40:00,330.68,330.79,329.95,330.06,7128.0,327.2072,327.316,326.4848,326.5937,7128.0
2024-04-05 13:50:00,330.13,330.21,329.57,329.8,10398.0,326.6629,326.7421,326.1088,326.3364,10398.0
2024-04-05 14:00:00,329.88,331.06,329.37,331.06,7305.0,326.4156,327.5832,325.9109,327.5832,7305.0
2024-04-05 14:10:00,331.06,331.18,330.61,331.01,4608.0,327.5832,327.7019,327.1379,327.5337,4608.0
2024-04-05 14:20:00,330.93,331.29,330.29,330.29,6080.0,327.4545,327.8108,326.8213,326.8213,6080.0
2024-04-05 14:30:00,330.26,330.56,330.11,330.56,7423.0,326.7916,327.0884,326.6432,327.0884,7423.0
2024-04-05 14:40:00,330.63,330.63,329.75,329.8,8688.0,327.1577,327.1577,326.2869,326.3364,8688.0
2024-04-05 14:50:00,329.83,330.21,329.7,330.21,8571.0,326.3661,326.7421,326.2375,326.7421,8571.0
2024-04-05 15:00:00,330.26,330.53,330.17,330.29,5535.0,326.7916,327.0587,326.7025,326.8213,5535.0
2024-04-05 15:10:00,330.29,330.64,330.2,330.59,5011.0,326.8213,327.1676,326.7322,327.1181,5011.0
2024-04-05 15:20:00,330.7,330.7,330.2,330.42,5832.0,327.227,327.227,326.7322,326.9499,5832.0
2024-04-05 15:30:00,330.39,331.18,330.38,330.85,14040.0,326.9202,327.7019,326.9103,327.3754,14040.0
2024-04-05 15:40:00,330.92,331.19,330.71,331.1,19169.0,327.4446,327.7118,327.2369,327.6228,19169.0
2024-04-05 15:50:00,330.99,332.0,330.81,331.75,91625.0,327.5139,328.5133,327.3358,328.2659,91625.0
2024-04-08 09:30:00,332.48,333.54,331.38,331.67,13922.0,328.9883,330.0371,327.8998,328.1868,13922.0
2024-04-08 09:40:00,331.39,332.03,331.05,331.67,4221.0,327.9097,328.543,327.5733,328.1868,4221.0
2024-04-08 09:50:00,331.63,332.07,331.35,331.95,8254.0,328.1472,328.5826,327.8701,328.4638,8254.0
2024-04-08 10:00:00,331.91,332.27,330.94,332.27,6131.0,328.4243,328.7805,327.4644,328.7805,6131.0
2024-04-08 10:10:00,332.04,332.66,331.96,332.26,13283.0,328.5529,329.1664,328.4737,328.7706,13283.0
2024-04-08 10:20:00,332.32,333.0,332.16,332.5,10574.0,328.8299,329.5028,328.6716,329.0081,10574.0
2024-04-08 10:30:00,332.53,333.2,332.36,332.9,13304.0,329.0377,329.7007,328.8695,329.4039,13304.0
2024-04-08 10:40:00,332.75,333.22,332.7,332.97,8842.0,329.2554,329.7205,329.206,329.4731,8842.0
2024-04-08 10:50:00,332.97,333.29,332.57,333.01,8425.0,329.4731,329.7898,329.0773,329.5127,8425.0
2024-04-08 11:00:00,333.03,333.35,332.52,332.73,6329.0,329.5325,329.8491,329.0278,329.2356,6329.0
2024-04-08 11:10:00,332.73,333.11,332.68,332.8,3801.0,329.2356,329.6116,329.1862,329.3049,3801.0
2024-04-08 11:20:00,332.82,333.29,332.69,333.2,12951.0,329.3247,329.7898,329.1961,329.7007,12951.0
2024-04-08 11:30:00,333.09,333.1,332.39,332.75,8629.0,329.5919,329.6018,328.8992,329.2554,8629.0
2024-04-08 11:40:00,332.64,332.64,332.2,332.24,5674.0,329.1466,329.1466,328.7112,328.7508,5674.0
2024-04-08 11:50:00,332.3,332.4,331.6,331.87,5515.0,328.8102,328.9091,328.1175,328.3847,5515.0
2024-04-08 12:00:00,332.05,332.36,332.05,332.25,4006.0,328.5628,328.8695,328.5628,328.7607,4006.0
2024-04-08 12:10:00,332.23,332.49,331.99,332.38,6231.0,328.7409,328.9982,328.5034,328.8893,6231.0
2024-04-08 12:20:00,332.38,332.84,332.2,332.81,8389.0,328.8893,329.3445,328.7112,329.3148,8389.0
2024-04-08 12:30:00,332.81,332.82,332.47,332.53,2355.0,329.3148,329.3247,328.9784,329.0377,2355.0
2024-04-08 12:40:00,332.67,333.03,332.62,332.9,10129.0,329.1763,329.5325,329.1268,329.4039,10129.0
2024-04-08 12:50:00,333.0,333.32,332.93,333.24,4522.0,329.5028,329.8194,329.4335,329.7403,4522.0
2024-04-08 13:00:00,333.28,333.33,333.02,333.13,7462.0,329.7799,329.8293,329.5226,329.6314,7462.0
2024-04-08 13:10:00,333.13,333.21,332.97,333.17,3674.0,329.6314,329.7106,329.4731,329.671,3674.0
2024-04-08 13:20:00,333.08,333.09,332.79,332.92,8739.0,329.582,329.5919,329.295,329.4236,8739.0
2024-04-08 13:30:00,332.86,333.14,332.8,332.88,7278.0,329.3643,329.6413,329.3049,329.3841,7278.0
2024-04-08 13:40:00,332.94,333.01,332.61,332.66,5633.0,329.4434,329.5127,329.1169,329.1664,5633.0
2024-04-08 13:50:00,332.61,333.14,332.58,333.0,10232.0,329.1169,329.6413,329.0872,329.5028,10232.0
2024-04-08 14:00:00,333.0,333.19,332.8,333.11,10721.0,329.5028,329.6908,329.3049,329.6116,10721.0
2024-04-08 14:10:00,333.02,333.12,332.86,333.0,13430.0,329.5226,329.6215,329.3643,329.5028,13430.0
2024-04-08 14:20:00,332.98,333.05,332.17,332.17,19390.0,329.483,329.5523,328.6815,328.6815,19390.0
2024-04-08 14:30:00,332.18,332.36,332.17,332.17,3593.0,328.6914,328.8695,328.6815,328.6815,3593.0
2024-04-08 14:40:00,332.2,332.44,332.06,332.17,6942.0,328.7112,328.9487,328.5727,328.6815,6942.0
2024-04-08 14:50:00,332.12,332.43,331.93,332.33,21580.0,328.632,328.9388,328.444,328.8398,21580.0
2024-04-08 15:00:00,332.32,332.62,332.24,332.45,6778.0,328.8299,329.1268,328.7508,328.9586,6778.0
2024-04-08 15:10:00,332.44,332.48,332.26,332.38,4276.0,328.9487,328.9883,328.7706,328.8893,4276.0
2024-04-08 15:20:00,332.41,332.52,332.11,332.28,7135.0,328.919,329.0278,328.6222,328.7904,7135.0
2024-04-08 15:30:00,332.19,332.72,331.94,331.96,10393.0,328.7013,329.2257,328.4539,328.4737,10393.0
2024-04-08 15:40:00,331.94,332.17,331.64,331.85,24431.0,328.4539,328.6815,328.1571,328.3649,24431.0
2024-04-08 15:50:00,331.85,332.44,331.59,332.13,115058.0,328.3649,328.9487,328.1076,328.6419,115058.0
2024-04-09 09:30:00,336.65,336.88,333.37,333.38,27941.0,333.1145,333.3421,329.8689,329.8788,27941.0
2024-04-09 09:40:00,332.69,332.96,331.35,331.35,4372.0,329.1961,329.4632,327.8701,327.8701,4372.0
2024-04-09 09:50:00,331.55,331.58,330.53,331.07,4754.0,328.068,328.0977,327.0587,327.5931,4754.0
2024-04-09 10:00:00,330.71,330.71,329.29,329.34,11490.0,327.2369,327.2369,325.8318,325.8812,11490.0
2024-04-09 10:10:00,329.45,331.16,329.35,330.93,18031.0,325.9901,327.6821,325.8911,327.4545,18031.0
2024-04-09 10:20:00,330.8,331.64,330.69,330.69,3605.0,327.3259,328.1571,327.2171,327.2171,3605.0
2024-04-09 10:30:00,330.46,330.46,328.04,328.05,13588.0,326.9895,326.9895,324.5949,324.6048,13588.0
2024-04-09 10:40:00,328.12,328.31,327.32,328.2,16313.0,324.6741,324.8621,323.8825,324.7532,16313.0
2024-04-09 10:50:00,328.11,329.19,328.11,329.04,9488.0,324.6642,325.7328,324.6642,325.5844,9488.0
2024-04-09 11:00:00,329.27,329.65,328.72,329.6,6683.0,325.812,326.188,325.2678,326.1385,6683.0
2024-04-09 11:10:00,329.46,330.28,329.28,330.02,6752.0,326.0,326.8114,325.8219,326.5541,6752.0
2024-04-09 11:20:00,330.27,330.27,329.88,330.04,4301.0,326.8015,326.8015,326.4156,326.5739,4301.0
2024-04-09 11:30:00,330.0,330.08,329.52,329.99,6300.0,326.5343,326.6135,326.0594,326.5244,6300.0
2024-04-09 11:40:00,330.25,330.75,330.03,330.75,8974.0,326.7817,327.2764,326.564,327.2764,8974.0
2024-04-09 11:50:00,330.42,330.47,330.2,330.38,3305.0,326.9499,326.9994,326.7322,326.9103,3305.0
2024-04-09 12:00:00,330.16,330.48,330.03,330.13,3147.0,326.6926,327.0093,326.564,326.6629,3147.0
2024-04-09 12:10:00,330.13,330.73,330.13,330.73,3577.0,326.6629,327.2566,326.6629,327.2566,3577.0
2024-04-09 12:20:00,330.82,330.95,330.63,330.64,4178.0,327.3457,327.4743,327.1577,327.1676,4178.0
2024-04-09 12:30:00,330.61,331.11,330.61,331.06,6455.0,327.1379,327.6327,327.1379,327.5832,6455.0
2024-04-09 12:40:00,330.97,331.15,330.85,330.94,3464.0,327.4941,327.6722,327.3754,327.4644,3464.0
2024-04-09 12:50:00,330.79,330.86,330.57,330.83,2645.0,327.316,327.3853,327.0983,327.3556,2645.0
2024-04-09 13:00:00,330.84,331.62,330.75,331.49,4520.0,327.3655,328.1373,327.2764,328.0087,4520.0
2024-04-09 13:10:00,331.48,331.73,331.33,331.73,7888.0,327.9988,328.2461,327.8503,328.2461,7888.0
2024-04-09 13:20:00,331.73,332.09,331.57,332.09,12609.0,328.2461,328.6024,328.0878,328.6024,12609.0
2024-04-09 13:30:00,332.16,332.29,331.67,331.9,6332.0,328.6716,328.8003,328.1868,328.4144,6332.0
2024-04-09 13:40:00,331.76,331.98,331.25,331.67,3976.0,328.2758,328.4935,327.7712,328.1868,3976.0
2024-04-09 13:50:00,331.69,331.76,331.45,331.47,3583.0,328.2066,328.2758,327.9691,327.9889,3583.0
2024-04-09 14:00:00,331.35,331.85,331.15,331.85,7406.0,327.8701,328.3649,327.6722,328.3649,7406.0
2024-04-09 14:10:00,331.96,332.06,331.63,331.77,1664.0,328.4737,328.5727,328.1472,328.2857,1664.0
2024-04-09 14:20:00,331.91,332.09,331.74,331.74,4338.0,328.4243,328.6024,328.256,328.256,4338.0
2024-04-09 14:30:00,331.64,331.97,331.5,331.93,2445.0,328.1571,328.4836,328.0186,328.444,2445.0
2024-04-09 14:40:00,331.69,331.89,331.49,331.75,3819.0,328.2066,328.4045,328.0087,328.2659,3819.0
2024-04-09 14:50:00,331.88,332.13,331.88,331.98,2466.0,328.3946,328.6419,328.3946,328.4935,2466.0
2024-04-09 15:00:00,331.98,331.98,331.42,331.52,5575.0,328.4935,328.4935,327.9394,328.0383,5575.0
2024-04-09 15:10:00,331.52,332.33,331.42,332.28,5562.0,328.0383,328.8398,327.9394,328.7904,5562.0
2024-04-09 15:20:00,332.41,333.49,332.27,333.44,8879.0,328.919,329.9877,328.7805,329.9382,8879.0
2024-04-09 15:30:00,333.61,333.81,332.83,332.84,14605.0,330.1064,330.3043,329.3346,329.3445,14605.0
2024-04-09 15:40:00,332.81,333.44,332.53,333.21,32191.0,329.3148,329.9382,329.0377,329.7106,32191.0
2024-04-09 15:50:00,333.13,334.64,332.93,334.57,71577.0,329.6314,331.1256,329.4335,331.0563,71577.0
2024-04-10 09:30:00,327.4,329.03,324.9,325.0,33926.0,323.9616,325.5745,321.4879,321.5868,33926.0
2024-04-10 09:40:00,325.22,325.97,323.67,324.1,23837.0,321.8045,322.5466,320.2708,320.6963,23837.0
2024-04-10 09:50:00,324.32,324.82,323.65,324.19,13379.0,320.914,321.4087,320.251,320.7853,13379.0
2024-04-10 10:00:00,324.03,325.25,324.0,325.07,26867.0,320.627,321.8342,320.5973,321.6561,26867.0
2024-04-10 10:10:00,325.01,325.28,324.41,325.08,19113.0,321.5967,321.8639,321.003,321.666,19113.0
2024-04-10 10:20:00,325.06,325.69,324.79,324.79,11378.0,321.6462,322.2696,321.379,321.379,11378.0
2024-04-10 10:30:00,324.77,325.39,324.64,325.25,17538.0,321.3592,321.9727,321.2306,321.8342,17538.0
2024-04-10 10:40:00,325.24,325.24,324.42,324.93,21296.0,321.8243,321.8243,321.0129,321.5176,21296.0
2024-04-10 10:50:00,324.95,325.18,324.34,324.73,19711.0,321.5373,321.7649,320.9338,321.3197,19711.0
2024-04-10 11:00:00,324.78,325.05,324.3,324.95,13687.0,321.3691,321.6363,320.8942,321.5373,13687.0
2024-04-10 11:10:00,324.85,325.05,324.41,324.49,11097.0,321.4384,321.6363,321.003,321.0822,11097.0
2024-04-10 11:20:00,324.47,324.67,323.58,324.24,22102.0,321.0624,321.2603,320.1817,320.8348,22102.0
2024-04-10 11:30:00,324.31,324.74,323.77,323.92,11949.0,320.9041,321.3296,320.3697,320.5182,11949.0
2024-04-10 11:40:00,323.69,323.88,322.7,323.49,50536.0,320.2906,320.4786,319.311,320.0927,50536.0
2024-04-10 11:50:00,323.48,323.98,323.42,323.56,13647.0,320.0828,320.5775,320.0234,320.1619,13647.0
2024-04-10 12:00:00,323.57,323.72,323.39,323.71,6761.0,320.1718,320.3203,319.9937,320.3104,6761.0
2024-04-10 12:10:00,323.65,323.81,323.48,323.77,10775.0,320.251,320.4093,320.0828,320.3697,10775.0
2024-04-10 12:20:00,323.77,324.0,323.6,323.94,14961.0,320.3697,320.5973,320.2015,320.538,14961.0
2024-04-10 12:30:00,323.92,323.98,323.64,323.8,7410.0,320.5182,320.5775,320.2411,320.3994,7410.0
2024-04-10 12:40:00,323.79,323.81,323.57,323.68,3687.0,320.3895,320.4093,320.1718,320.2807,3687.0
2024-04-10 12:50:00,323.69,324.16,323.48,324.07,13645.0,320.2906,320.7556,320.0828,320.6666,13645.0
2024-04-10 13:00:00,324.11,324.15,322.73,322.73,10901.0,320.7062,320.7457,319.3407,319.3407,10901.0
2024-04-10 13:10:00,322.65,323.54,322.43,323.5,15912.0,319.2615,320.1422,319.0438,320.1026,15912.0
2024-04-10 13:20:00,323.51,324.46,323.51,323.64,19635.0,320.1125,321.0525,320.1125,320.2411,19635.0
2024-04-10 13:30:00,323.63,323.86,322.4,322.64,17918.0,320.2312,320.4588,319.0141,319.2516,17918.0
2024-04-10 13:40:00,322.73,322.87,322.04,322.52,15616.0,319.3407,319.4792,318.6579,319.1329,15616.0
2024-04-10 13:50:00,322.53,323.96,322.16,323.27,15751.0,319.1428,320.5577,318.7766,319.875,15751.0
2024-04-10 14:00:00,323.24,323.48,322.88,323.36,19790.0,319.8453,320.0828,319.4891,319.964,19790.0
2024-04-10 14:10:00,323.18,323.18,322.06,322.27,21841.0,319.7859,319.7859,318.6777,318.8855,21841.0
2024-04-10 14:20:00,322.4,322.66,321.82,321.83,15449.0,319.0141,319.2714,318.4402,318.4501,15449.0
2024-04-10 14:30:00,321.79,322.82,321.58,322.65,10205.0,318.4105,319.4297,318.2027,319.2615,10205.0
2024-04-10 14:40:00,322.87,323.05,322.33,322.64,10135.0,319.4792,319.6573,318.9449,319.2516,10135.0
2024-04-10 14:50:00,322.56,322.84,321.52,321.52,12345.0,319.1724,319.4495,318.1434,318.1434,12345.0
2024-04-10 15:00:00,321.62,322.1,321.46,322.1,24781.0,318.2423,318.7173,318.084,318.7173,24781.0
2024-04-10 15:10:00,322.15,322.94,322.04,322.59,18607.0,318.7668,319.5485,318.6579,319.2021,18607.0
2024-04-10 15:20:00,322.63,322.89,322.01,322.01,34799.0,319.2417,319.499,318.6282,318.6282,34799.0
2024-04-10 15:30:00,322.07,322.15,321.46,321.48,29875.0,318.6876,318.7668,318.084,318.1038,29875.0
2024-04-10 15:40:00,321.51,322.35,321.5,322.23,45305.0,318.1335,318.9647,318.1236,318.8459,45305.0
2024-04-10 15:50:00,322.15,322.16,321.01,321.1,149914.0,318.7668,318.7766,317.6387,317.7278,149914.0
2024-04-11 09:30:00,322.49,322.49,321.21,321.61,19093.0,319.1032,319.1032,317.8366,318.2324,19093.0
2024-04-11 09:40:00,321.32,321.56,320.58,320.67,11547.0,317.9455,318.1829,317.2132,317.3023,11547.0
2024-04-11 09:50:00,320.62,321.22,320.31,320.94,17336.0,317.2528,317.8465,316.9461,317.5695,17336.0
2024-04-11 10:00:00,321.07,321.07,319.54,319.98,27931.0,317.6981,317.6981,316.1842,316.6195,27931.0
2024-04-11 10:10:00,320.0,320.09,319.32,319.47,35488.0,316.6393,316.7284,315.9665,316.1149,35488.0
2024-04-11 10:20:00,319.43,320.07,319.29,319.42,26736.0,316.0753,316.7086,315.9368,316.0654,26736.0
2024-04-11 10:30:00,319.56,320.16,319.52,320.03,18269.0,316.204,316.7977,316.1644,316.669,18269.0
2024-04-11 10:40:00,320.0,320.67,319.91,320.26,17951.0,316.6393,317.3023,316.5503,316.8966,17951.0
2024-04-11 10:50:00,320.15,320.2,319.8,319.81,13981.0,316.7878,316.8372,316.4414,316.4513,13981.0
2024-04-11 11:00:00,319.73,320.19,319.59,319.68,6781.0,316.3722,316.8273,316.2336,316.3227,6781.0
2024-04-11 11:10:00,319.6,319.83,319.45,319.65,11591.0,316.2435,316.4711,316.0951,316.293,11591.0
2024-04-11 11:20:00,319.72,320.3,319.7,319.94,12669.0,316.3623,316.9362,316.3425,316.58,12669.0
2024-04-11 11:30:00,319.91,320.09,319.55,319.88,9216.0,316.5503,316.7284,316.1941,316.5206,9216.0
2024-04-11 11:40:00,319.9,320.2,319.72,319.77,6561.0,316.5404,316.8372,316.3623,316.4117,6561.0
2024-04-11 11:50:00,319.77,320.81,319.77,320.54,6951.0,316.4117,317.4408,316.4117,317.1737,6951.0
2024-04-11 12:00:00,320.6,320.6,320.06,320.07,8168.0,317.233,317.233,316.6987,316.7086,8168.0
2024-04-11 12:10:00,320.13,320.15,319.77,320.15,6673.0,316.768,316.7878,316.4117,316.7878,6673.0
2024-04-11 12:20:00,320.13,320.51,320.03,320.03,7937.0,316.768,317.144,316.669,316.669,7937.0
2024-04-11 12:30:00,319.96,320.14,319.75,319.79,9373.0,316.5998,316.7779,316.392,316.4315,9373.0
2024-04-11 12:40:00,319.84,320.01,319.69,319.97,8452.0,316.481,316.6492,316.3326,316.6096,8452.0
2024-04-11 12:50:00,319.94,320.06,319.71,319.84,56023.0,316.58,316.6987,316.3524,316.481,56023.0
2024-04-11 13:00:00,319.85,321.35,319.65,321.09,21195.0,316.4909,317.9752,316.293,317.7179,21195.0
2024-04-11 13:10:00,321.21,321.23,320.84,321.17,6060.0,317.8366,317.8564,317.4705,317.797,6060.0
2024-04-11 13:20:00,321.18,321.48,320.86,320.86,5229.0,317.8069,318.1038,317.4903,317.4903,5229.0
2024-04-11 13:30:00,320.94,321.02,320.65,320.88,3035.0,317.5695,317.6486,317.2825,317.5101,3035.0
2024-04-11 13:40:00,320.71,320.71,320.32,320.65,9592.0,317.3419,317.3419,316.956,317.2825,9592.0
2024-04-11 13:50:00,320.66,320.75,320.48,320.55,6725.0,317.2924,317.3815,317.1143,317.1836,6725.0
2024-04-11 14:00:00,320.57,321.08,320.51,320.81,9127.0,317.2033,317.708,317.144,317.4408,9127.0
2024-04-11 14:10:00,320.87,320.87,320.45,320.52,5901.0,317.5002,317.5002,317.0846,317.1539,5901.0
2024-04-11 14:20:00,320.51,320.52,320.07,320.07,10241.0,317.144,317.1539,316.7086,316.7086,10241.0
2024-04-11 14:30:00,320.07,320.45,319.99,320.37,16890.0,316.7086,317.0846,316.6294,317.0054,16890.0
2024-04-11 14:40:00,320.43,320.62,320.14,320.27,8317.0,317.0648,317.2528,316.7779,316.9065,8317.0
2024-04-11 14:50:00,320.25,320.44,320.06,320.33,6530.0,316.8867,317.0747,316.6987,316.9659,6530.0
2024-04-11 15:00:00,320.36,321.09,320.36,321.06,7537.0,316.9956,317.7179,316.9956,317.6882,7537.0
2024-04-11 15:10:00,321.12,321.12,320.02,320.02,11717.0,317.7476,317.7476,316.6591,316.6591,11717.0
2024-04-11 15:20:00,320.06,320.2,319.7,319.83,16276.0,316.6987,316.8372,316.3425,316.4711,16276.0
2024-04-11 15:30:00,319.82,320.43,319.82,320.21,18218.0,316.4612,317.0648,316.4612,316.8471,18218.0
2024-04-11 15:40:00,320.25,320.83,320.25,320.4,27369.0,316.8867,317.4606,316.8867,317.0351,27369.0
2024-04-11 15:50:00,320.32,320.8,319.85,319.92,94141.0,316.956,317.4309,316.4909,316.5602,94141.0
2024-04-12 09:30:00,317.6,319.25,317.6,318.29,14704.0,314.2645,315.8972,314.2645,314.9473,14704.0
2024-04-12 09:40:00,318.26,318.51,317.74,318.32,6371.0,314.9176,315.165,314.4031,314.977,6371.0
2024-04-12 09:50:00,318.49,318.52,316.64,316.79,10083.0,315.1452,315.1749,313.3146,313.463,10083.0
2024-04-12 10:00:00,316.71,317.19,316.17,317.19,13550.0,313.3839,313.8588,312.8496,313.8588,13550.0
2024-04-12 10:10:00,316.97,317.13,316.17,316.53,15822.0,313.6412,313.7995,312.8496,313.2058,15822.0
2024-04-12 10:20:00,316.52,317.05,316.51,316.8,6684.0,313.1959,313.7203,313.186,313.4729,6684.0
2024-04-12 10:30:00,316.7,316.84,316.34,316.49,8288.0,313.374,313.5125,313.0178,313.1662,8288.0
2024-04-12 10:40:00,316.51,316.51,315.58,315.78,9861.0,313.186,313.186,312.2658,312.4637,9861.0
2024-04-12 10:50:00,315.82,316.57,315.49,315.89,14132.0,312.5032,313.2454,312.1767,312.5725,14132.0
2024-04-12 11:00:00,316.02,317.4,316.01,316.93,10026.0,312.7011,314.0666,312.6912,313.6016,10026.0
2024-04-12 11:10:00,316.94,317.69,316.94,317.66,4919.0,313.6115,314.3536,313.6115,314.3239,4919.0
2024-04-12 11:20:00,317.57,317.71,317.32,317.55,4674.0,314.2349,314.3734,313.9875,314.2151,4674.0
2024-04-12 11:30:00,317.63,317.85,317.47,317.47,4916.0,314.2942,314.5119,314.1359,314.1359,4916.0
2024-04-12 11:40:00,317.36,317.68,317.12,317.68,5233.0,314.0271,314.3437,313.7896,314.3437,5233.0
2024-04-12 11:50:00,317.75,317.84,317.16,317.17,12501.0,314.413,314.502,313.8292,313.8391,12501.0
2024-04-12 12:00:00,317.17,317.19,316.82,317.08,6726.0,313.8391,313.8588,313.4927,313.75,6726.0
2024-04-12 12:10:00,317.03,317.19,316.39,316.4,18911.0,313.7005,313.8588,313.0672,313.0771,18911.0
2024-04-12 12:20:00,316.36,317.4,316.34,317.11,17986.0,313.0376,314.0666,313.0178,313.7797,17986.0
2024-04-12 12:30:00,317.06,317.23,316.41,316.52,5877.0,313.7302,313.8984,313.087,313.1959,5877.0
2024-04-12 12:40:00,316.6,316.68,316.25,316.31,13226.0,313.275,313.3542,312.9287,312.9881,13226.0
2024-04-12 12:50:00,316.36,316.55,316.26,316.31,11046.0,313.0376,313.2256,312.9386,312.9881,11046.0
2024-04-12 13:00:00,316.29,316.29,315.96,316.01,27237.0,312.9683,312.9683,312.6418,312.6912,27237.0
2024-04-12 13:10:00,316.11,316.56,316.11,316.18,6547.0,312.7902,313.2355,312.7902,312.8595,6547.0
2024-04-12 13:20:00,316.12,316.12,315.24,315.49,12212.0,312.8001,312.8001,311.9293,312.1767,12212.0
2024-04-12 13:30:00,315.42,315.45,315.05,315.38,11595.0,312.1074,312.1371,311.7413,312.0679,11595.0
2024-04-12 13:40:00,315.45,316.49,315.39,316.36,20109.0,312.1371,313.1662,312.0777,313.0376,20109.0
2024-04-12 13:50:00,316.38,316.58,316.17,316.23,17169.0,313.0573,313.2552,312.8496,312.9089,17169.0
2024-04-12 14:00:00,316.12,316.61,315.83,316.45,24163.0,312.8001,313.2849,312.5131,313.1266,24163.0
2024-04-12 14:10:00,316.49,316.7,316.27,316.39,29422.0,313.1662,313.374,312.9485,313.0672,29422.0
2024-04-12 14:20:00,316.41,316.53,315.99,316.27,8297.0,313.087,313.2058,312.6714,312.9485,8297.0
2024-04-12 14:30:00,316.28,316.3,315.45,315.45,6513.0,312.9584,312.9782,312.1371,312.1371,6513.0
2024-04-12 14:40:00,315.54,316.77,315.54,316.31,14609.0,312.2262,313.4433,312.2262,312.9881,14609.0
2024-04-12 14:50:00,316.43,316.73,316.09,316.18,6287.0,313.1068,313.4037,312.7704,312.8595,6287.0
2024-04-12 15:00:00,316.04,316.57,315.93,316.22,7350.0,312.7209,313.2454,312.6121,312.899,7350.0
2024-04-12 15:10:00,316.19,316.26,315.66,316.18,9289.0,312.8693,312.9386,312.3449,312.8595,9289.0
2024-04-12 15:20:00,316.11,316.55,316.11,316.22,5886.0,312.7902,313.2256,312.7902,312.899,5886.0
2024-04-12 15:30:00,316.21,316.57,315.98,316.04,9232.0,312.8891,313.2454,312.6616,312.7209,9232.0
2024-04-12 15:40:00,316.1,317.19,316.06,317.19,15269.0,312.7803,313.8588,312.7407,313.8588,15269.0
2024-04-12 15:50:00,317.23,318.29,316.77,318.27,95506.0,313.8984,314.9473,313.4433,314.9275,95506.0
2024-04-15 09:30:00,322.05,322.05,320.26,320.81,21091.0,318.6678,318.6678,316.8966,317.4408,21091.0
2024-04-15 09:40:00,320.79,321.19,319.97,320.0,7829.0,317.421,317.8168,316.6096,316.6393,7829.0
2024-04-15 09:50:00,319.99,320.45,319.07,320.05,9296.0,316.6294,317.0846,315.7191,316.6888,9296.0
2024-04-15 10:00:00,320.14,320.16,319.45,319.63,20653.0,316.7779,316.7977,316.0951,316.2732,20653.0
2024-04-15 10:10:00,319.46,319.74,318.24,319.74,38815.0,316.105,316.3821,314.8978,316.3821,38815.0
2024-04-15 10:20:00,319.73,319.73,318.89,318.95,9186.0,316.3722,316.3722,315.541,315.6004,9186.0
2024-04-15 10:30:00,318.9,319.26,318.54,318.73,21463.0,315.5509,315.9071,315.1947,315.3827,21463.0
2024-04-15 10:40:00,318.98,319.36,318.67,319.15,13099.0,315.63,316.0061,315.3233,315.7983,13099.0
2024-04-15 10:50:00,319.23,319.4,317.89,317.89,15214.0,315.8774,316.0456,314.5515,314.5515,15214.0
2024-04-15 11:00:00,317.77,318.77,317.69,318.25,15941.0,314.4328,315.4222,314.3536,314.9077,15941.0
2024-04-15 11:10:00,318.26,318.51,318.07,318.21,4341.0,314.9176,315.165,314.7296,314.8681,4341.0
2024-04-15 11:20:00,318.45,319.06,318.06,319.02,3160.0,315.1056,315.7092,314.7197,315.6696,3160.0
2024-04-15 11:30:00,319.04,319.56,318.96,319.38,7487.0,315.6894,316.204,315.6103,316.0258,7487.0
2024-04-15 11:40:00,319.46,319.64,319.03,319.13,7688.0,316.105,316.2831,315.6795,315.7785,7688.0
2024-04-15 11:50:00,319.17,319.49,319.06,319.43,9651.0,315.818,316.1347,315.7092,316.0753,9651.0
2024-04-15 12:00:00,319.46,319.8,319.37,319.7,4072.0,316.105,316.4414,316.0159,316.3425,4072.0
2024-04-15 12:10:00,319.68,319.68,319.1,319.13,8192.0,316.3227,316.3227,315.7488,315.7785,8192.0
2024-04-15 12:20:00,319.21,319.4,318.8,319.0,5607.0,315.8576,316.0456,315.4519,315.6498,5607.0
2024-04-15 12:30:00,318.77,318.79,318.17,318.18,20690.0,315.4222,315.442,314.8286,314.8384,20690.0
2024-04-15 12:40:00,318.45,318.54,317.75,317.85,7595.0,315.1056,315.1947,314.413,314.5119,7595.0
2024-04-15 12:50:00,317.78,318.06,317.63,318.06,4842.0,314.4426,314.7197,314.2942,314.7197,4842.0
2024-04-15 13:00:00,318.05,318.12,317.69,318.01,4769.0,314.7098,314.7791,314.3536,314.6702,4769.0
2024-04-15 13:10:00,318.03,318.12,316.98,317.09,6288.0,314.69,314.7791,313.651,313.7599,6288.0
2024-04-15 13:20:00,316.98,316.98,315.51,315.6,10457.0,313.651,313.651,312.1965,312.2855,10457.0
2024-04-15 13:30:00,315.44,316.9,314.97,316.41,26959.0,312.1272,313.5719,311.6622,313.087,26959.0
2024-04-15 13:40:00,316.43,316.83,315.67,315.77,16795.0,313.1068,313.5026,312.3548,312.4538,16795.0
2024-04-15 13:50:00,315.75,315.86,314.99,315.71,15566.0,312.434,312.5428,311.6819,312.3944,15566.0
2024-04-15 14:00:00,315.56,315.67,315.22,315.49,11290.0,312.246,312.3548,311.9095,312.1767,11290.0
2024-04-15 14:10:00,315.33,315.66,315.26,315.66,7125.0,312.0184,312.3449,311.9491,312.3449,7125.0
2024-04-15 14:20:00,315.67,315.75,315.11,315.3,7310.0,312.3548,312.434,311.8007,311.9887,7310.0
2024-04-15 14:30:00,315.16,315.75,315.06,315.29,15634.0,311.8502,312.434,311.7512,311.9788,15634.0
2024-04-15 14:40:00,315.39,315.43,314.35,314.5,14152.0,312.0777,312.1173,311.0487,311.1971,14152.0
2024-04-15 14:50:00,314.53,314.83,314.11,314.68,24370.0,311.2268,311.5236,310.8112,311.3752,24370.0
2024-04-15 15:00:00,314.68,314.76,313.88,314.3,19193.0,311.3752,311.4544,310.5836,310.9992,19193.0
2024-04-15 15:10:00,314.25,314.5,313.42,313.45,10561.0,310.9497,311.1971,310.1284,310.1581,10561.0
2024-04-15 15:20:00,313.52,314.75,313.47,314.48,13126.0,310.2274,311.4445,310.1779,311.1773,13126.0
2024-04-15 15:30:00,314.46,315.24,314.16,314.29,19036.0,311.1575,311.9293,310.8607,310.9893,19036.0
2024-04-15 15:40:00,314.17,314.48,313.7,314.48,60748.0,310.8706,311.1773,310.4055,311.1773,60748.0
2024-04-15 15:50:00,314.46,315.05,313.74,314.1,185701.0,311.1575,311.7413,310.4451,310.8013,185701.0
2024-04-16 09:30:00,310.58,311.19,306.93,310.67,91836.0,307.3183,307.9219,303.7066,307.4073,91836.0
2024-04-16 09:40:00,310.88,311.43,307.42,310.3,37974.0,307.6151,308.1593,304.1914,307.0412,37974.0
2024-04-16 09:50:00,310.19,310.76,309.79,310.42,23304.0,306.9324,307.4964,306.5366,307.1599,23304.0
2024-04-16 10:00:00,310.41,310.41,309.05,309.85,32968.0,307.15,307.15,305.8043,306.5959,32968.0
2024-04-16 10:10:00,310.05,310.97,310.03,310.67,17639.0,306.7938,307.7042,306.774,307.4073,17639.0
2024-04-16 10:20:00,310.56,310.75,310.03,310.47,13388.0,307.2985,307.4865,306.774,307.2094,13388.0
2024-04-16 10:30:00,310.78,311.03,309.78,310.06,15690.0,307.5162,307.7635,306.5267,306.8037,15690.0
2024-04-16 10:40:00,310.06,311.02,310.06,310.47,18282.0,306.8037,307.7536,306.8037,307.2094,18282.0
2024-04-16 10:50:00,310.46,310.46,309.31,309.62,16935.0,307.1995,307.1995,306.0616,306.3683,16935.0
2024-04-16 11:00:00,309.63,310.59,309.63,310.59,34745.0,306.3782,307.3282,306.3782,307.3282,34745.0
2024-04-16 11:10:00,310.72,311.43,310.6,311.01,23610.0,307.4568,308.1593,307.3381,307.7437,23610.0
2024-04-16 11:20:00,310.9,311.34,310.89,310.99,12270.0,307.6349,308.0703,307.625,307.724,12270.0
2024-04-16 11:30:00,310.99,311.28,310.63,310.85,13235.0,307.724,308.0109,307.3677,307.5854,13235.0
2024-04-16 11:40:00,310.88,311.44,310.87,311.27,7625.0,307.6151,308.1692,307.6052,308.001,7625.0
2024-04-16 11:50:00,311.3,311.91,311.18,311.19,13359.0,308.0307,308.6343,307.912,307.9219,13359.0
2024-04-16 12:00:00,311.19,311.42,310.49,311.42,12864.0,307.9219,308.1494,307.2292,308.1494,12864.0
2024-04-16 12:10:00,311.35,311.77,311.22,311.77,7652.0,308.0802,308.4958,307.9515,308.4958,7652.0
2024-04-16 12:20:00,311.77,311.78,311.27,311.27,7173.0,308.4958,308.5057,308.001,308.001,7173.0
2024-04-16 12:30:00,311.23,311.36,310.68,310.74,8511.0,307.9614,308.0901,307.4172,307.4766,8511.0
2024-04-16 12:40:00,310.88,311.18,310.74,311.11,5526.0,307.6151,307.912,307.4766,307.8427,5526.0
2024-04-16 12:50:00,311.11,311.23,310.66,310.92,8231.0,307.8427,307.9614,307.3974,307.6547,8231.0
2024-04-16 13:00:00,310.88,311.24,310.49,311.24,6849.0,307.6151,307.9713,307.2292,307.9713,6849.0
2024-04-16 13:10:00,311.13,311.29,310.69,311.29,12040.0,307.8625,308.0208,307.4271,308.0208,12040.0
2024-04-16 13:20:00,311.32,311.43,310.8,310.8,8719.0,308.0505,308.1593,307.536,307.536,8719.0
2024-04-16 13:30:00,310.48,310.65,309.1,309.91,17382.0,307.2193,307.3875,305.8538,306.6553,17382.0
2024-04-16 13:40:00,310.19,310.77,309.81,309.82,3705.0,306.9324,307.5063,306.5563,306.5662,3705.0
2024-04-16 13:50:00,309.84,310.57,309.43,310.53,13007.0,306.586,307.3084,306.1803,307.2688,13007.0
2024-04-16 14:00:00,310.3,311.57,310.16,311.57,5297.0,307.0412,308.2979,306.9027,308.2979,5297.0
2024-04-16 14:10:00,311.66,311.86,309.69,309.69,10866.0,308.3869,308.5848,306.4376,306.4376,10866.0
2024-04-16 14:20:00,309.83,309.96,309.04,309.4,9355.0,306.5761,306.7048,305.7944,306.1507,9355.0
2024-04-16 14:30:00,309.43,310.07,309.4,309.96,7155.0,306.1803,306.8136,306.1507,306.7048,7155.0
2024-04-16 14:40:00,309.94,310.2,309.72,309.85,10410.0,306.685,306.9423,306.4673,306.5959,10410.0
2024-04-16 14:50:00,309.93,310.68,309.92,310.54,6573.0,306.6751,307.4172,306.6652,307.2787,6573.0
2024-04-16 15:00:00,310.68,310.7,309.96,310.35,12111.0,307.4172,307.437,306.7048,307.0907,12111.0
2024-04-16 15:10:00,310.25,310.47,310.0,310.32,9907.0,306.9917,307.2094,306.7444,307.061,9907.0
2024-04-16 15:20:00,310.36,310.67,310.03,310.41,14922.0,307.1006,307.4073,306.774,307.15,14922.0
2024-04-16 15:30:00,310.39,310.39,308.78,309.32,10868.0,307.1303,307.1303,305.5372,306.0715,10868.0
2024-04-16 15:40:00,309.32,309.8,308.95,309.8,25497.0,306.0715,306.5465,305.7054,306.5465,25497.0
2024-04-16 15:50:00,309.65,310.13,308.28,308.37,128132.0,306.398,306.873,305.0424,305.1315,128132.0
2024-04-17 09:30:00,310.79,311.4,308.76,310.15,25117.0,307.5261,308.1297,305.5174,306.8928,25117.0
2024-04-17 09:40:00,309.97,310.56,309.14,310.19,8563.0,306.7147,307.2985,305.8934,306.9324,8563.0
2024-04-17 09:50:00,310.13,311.08,310.05,310.58,27382.0,306.873,307.813,306.7938,307.3183,27382.0
2024-04-17 10:00:00,310.41,310.41,309.34,310.25,19362.0,307.15,307.15,306.0913,306.9917,19362.0
2024-04-17 10:10:00,310.3,310.31,309.47,309.65,13320.0,307.0412,307.0511,306.2199,306.398,13320.0
2024-04-17 10:20:00,309.47,309.72,308.71,309.67,28059.0,306.2199,306.4673,305.4679,306.4178,28059.0
2024-04-17 10:30:00,309.54,309.54,308.85,309.09,7815.0,306.2892,306.2892,305.6064,305.8439,7815.0
2024-04-17 10:40:00,309.25,309.53,309.09,309.34,10511.0,306.0022,306.2793,305.8439,306.0913,10511.0
2024-04-17 10:50:00,309.34,309.39,308.1,308.26,15390.0,306.0913,306.1408,304.8643,305.0226,15390.0
2024-04-17 11:00:00,308.53,308.91,308.36,308.4,15029.0,305.2898,305.6658,305.1216,305.1612,15029.0
2024-04-17 11:10:00,308.41,308.88,308.37,308.49,7965.0,305.1711,305.6361,305.1315,305.2502,7965.0
2024-04-17 11:20:00,308.55,308.83,308.3,308.3,8727.0,305.3096,305.5866,305.0622,305.0622,8727.0
2024-04-17 11:30:00,308.29,308.89,307.88,308.72,13912.0,305.0523,305.646,304.6466,305.4778,13912.0
2024-04-17 11:40:00,308.99,309.07,308.29,308.44,15488.0,305.745,305.8241,305.0523,305.2007,15488.0
2024-04-17 11:50:00,308.52,309.16,308.41,308.95,6631.0,305.2799,305.9132,305.1711,305.7054,6631.0
2024-04-17 12:00:00,308.92,309.02,307.84,307.94,6294.0,305.6757,305.7746,304.607,304.706,6294.0
2024-04-17 12:10:00,308.17,308.7,307.87,308.21,11040.0,304.9336,305.458,304.6367,304.9732,11040.0
2024-04-17 12:20:00,308.64,309.07,308.31,309.04,15714.0,305.3986,305.8241,305.0721,305.7944,15714.0
2024-04-17 12:30:00,308.82,309.37,308.82,309.29,13535.0,305.5767,306.121,305.5767,306.0418,13535.0
2024-04-17 12:40:00,309.21,309.9,309.21,309.88,20299.0,305.9626,306.6454,305.9626,306.6256,20299.0
2024-04-17 12:50:00,309.96,309.99,308.7,308.7,30589.0,306.7048,306.7345,305.458,305.458,30589.0
2024-04-17 13:00:00,308.7,309.07,308.58,308.81,24833.0,305.458,305.8241,305.3393,305.5669,24833.0
2024-04-17 13:10:00,308.82,309.46,308.82,309.26,16770.0,305.5767,306.21,305.5767,306.0121,16770.0
2024-04-17 13:20:00,309.24,309.46,309.01,309.23,12822.0,305.9923,306.21,305.7648,305.9824,12822.0
2024-04-17 13:30:00,309.2,309.24,308.99,309.03,6273.0,305.9528,305.9923,305.745,305.7845,6273.0
2024-04-17 13:40:00,309.14,309.36,308.92,309.25,7062.0,305.8934,306.1111,305.6757,306.0022,7062.0
2024-04-17 13:50:00,309.31,310.32,309.31,310.13,5433.0,306.0616,307.061,306.0616,306.873,5433.0
2024-04-17 14:00:00,310.13,310.17,309.46,309.66,9433.0,306.873,306.9126,306.21,306.4079,9433.0
2024-04-17 14:10:00,309.57,309.8,309.23,309.61,13784.0,306.3189,306.5465,305.9824,306.3584,13784.0
2024-04-17 14:20:00,309.73,310.01,309.55,309.83,5334.0,306.4772,306.7542,306.2991,306.5761,5334.0
2024-04-17 14:30:00,309.79,310.25,309.79,310.11,6435.0,306.5366,306.9917,306.5366,306.8532,6435.0
2024-04-17 14:40:00,310.31,311.28,310.27,310.54,7539.0,307.0511,308.0109,307.0115,307.2787,7539.0
2024-04-17 14:50:00,310.49,310.69,309.77,309.9,6948.0,307.2292,307.4271,306.5168,306.6454,6948.0
2024-04-17 15:00:00,309.79,309.93,309.11,309.33,6071.0,306.5366,306.6751,305.8637,306.0814,6071.0
2024-04-17 15:10:00,309.24,309.62,308.96,309.54,7975.0,305.9923,306.3683,305.7153,306.2892,7975.0
2024-04-17 15:20:00,309.52,310.02,309.35,309.44,15539.0,306.2694,306.7641,306.1012,306.1902,15539.0
2024-04-17 15:30:00,309.55,310.08,309.55,309.84,13994.0,306.2991,306.8235,306.2991,306.586,13994.0
2024-04-17 15:40:00,309.86,310.39,309.61,310.25,21610.0,306.6058,307.1303,306.3584,306.9917,21610.0
2024-04-17 15:50:00,310.25,310.6,309.68,309.99,117729.0,306.9917,307.3381,306.4277,306.7345,117729.0
2024-04-18 09:30:00,311.48,312.58,309.54,309.73,17645.0,308.2088,309.2973,306.2892,306.4772,17645.0
2024-04-18 09:40:00,309.52,309.75,308.67,309.4,8379.0,306.2694,306.497,305.4283,306.1507,8379.0
2024-04-18 09:50:00,309.44,311.33,309.44,311.27,5049.0,306.1902,308.0604,306.1902,308.001,5049.0
2024-04-18 10:00:00,311.25,311.61,310.37,311.61,14927.0,307.9812,308.3374,307.1105,308.3374,14927.0
2024-04-18 10:10:00,311.61,312.51,311.43,312.31,9064.0,308.3374,309.228,308.1593,309.0301,9064.0
2024-04-18 10:20:00,312.31,312.53,312.06,312.38,5230.0,309.0301,309.2478,308.7827,309.0994,5230.0
2024-04-18 10:30:00,312.35,312.85,312.23,312.36,9821.0,309.0697,309.5644,308.9509,309.0796,9821.0
2024-04-18 10:40:00,312.24,313.16,312.24,312.66,15486.0,308.9608,309.8712,308.9608,309.3764,15486.0
2024-04-18 10:50:00,312.66,313.14,312.0,312.79,17940.0,309.3764,309.8514,308.7233,309.5051,17940.0
2024-04-18 11:00:00,312.81,313.03,312.39,312.39,8021.0,309.5248,309.7425,309.1093,309.1093,8021.0
2024-04-18 11:10:00,312.5,312.87,312.37,312.76,11723.0,309.2181,309.5842,309.0895,309.4754,11723.0
2024-04-18 11:20:00,312.82,313.24,312.82,313.22,7647.0,309.5347,309.9503,309.5347,309.9305,7647.0
2024-04-18 11:30:00,313.03,313.03,312.16,312.46,10578.0,309.7425,309.7425,308.8817,309.1785,10578.0
2024-04-18 11:40:00,312.46,312.46,312.06,312.21,6322.0,309.1785,309.1785,308.7827,308.9311,6322.0
2024-04-18 11:50:00,312.2,312.55,312.2,312.48,10540.0,308.9212,309.2676,308.9212,309.1983,10540.0
2024-04-18 12:00:00,312.42,312.72,311.71,311.82,9732.0,309.1389,309.4358,308.4364,308.5452,9732.0
2024-04-18 12:10:00,311.81,311.99,311.39,311.9,9516.0,308.5353,308.7135,308.1198,308.6244,9516.0
2024-04-18 12:20:00,312.06,312.06,311.46,311.73,5217.0,308.7827,308.7827,308.189,308.4562,5217.0
2024-04-18 12:30:00,311.6,311.66,310.86,310.86,6018.0,308.3275,308.3869,307.5953,307.5953,6018.0
2024-04-18 12:40:00,311.07,311.28,310.5,310.67,10626.0,307.8031,308.0109,307.2391,307.4073,10626.0
2024-04-18 12:50:00,310.66,310.77,310.04,310.04,11644.0,307.3974,307.5063,306.7839,306.7839,11644.0
2024-04-18 13:00:00,310.05,310.18,309.79,309.91,6806.0,306.7938,306.9225,306.5366,306.6553,6806.0
2024-04-18 13:10:00,309.85,309.85,309.19,309.47,5341.0,306.5959,306.5959,305.9429,306.2199,5341.0
2024-04-18 13:20:00,309.49,309.84,309.16,309.84,18676.0,306.2397,306.586,305.9132,306.586,18676.0
2024-04-18 13:30:00,309.72,309.74,308.75,308.77,6823.0,306.4673,306.4871,305.5075,305.5273,6823.0
2024-04-18 13:40:00,308.78,309.13,308.32,309.13,14958.0,305.5372,305.8835,305.082,305.8835,14958.0
2024-04-18 13:50:00,309.07,309.14,308.56,308.97,16794.0,305.8241,305.8934,305.3195,305.7252,16794.0
2024-04-18 14:00:00,308.97,309.0,308.21,308.38,9877.0,305.7252,305.7549,304.9732,305.1414,9877.0
2024-04-18 14:10:00,308.44,308.91,308.03,308.9,9272.0,305.2007,305.6658,304.795,305.6559,9272.0
2024-04-18 14:20:00,308.77,309.03,308.21,308.26,10150.0,305.5273,305.7845,304.9732,305.0226,10150.0
2024-04-18 14:30:00,308.36,308.37,307.66,308.06,6655.0,305.1216,305.1315,304.4289,304.8247,6655.0
2024-04-18 14:40:00,308.05,308.62,308.05,308.4,8236.0,304.8148,305.3788,304.8148,305.1612,8236.0
2024-04-18 14:50:00,308.39,308.67,308.31,308.31,7601.0,305.1513,305.4283,305.0721,305.0721,7601.0
2024-04-18 15:00:00,308.41,308.79,308.22,308.7,13548.0,305.1711,305.5471,304.983,305.458,13548.0
2024-04-18 15:10:00,308.81,309.09,308.56,308.85,20131.0,305.5669,305.8439,305.3195,305.6064,20131.0
2024-04-18 15:20:00,308.91,309.16,308.75,309.06,18668.0,305.6658,305.9132,305.5075,305.8142,18668.0
2024-04-18 15:30:00,309.14,309.22,308.56,308.6,21523.0,305.8934,305.9725,305.3195,305.3591,21523.0
2024-04-18 15:40:00,308.69,309.67,308.55,309.67,29319.0,305.4481,306.4178,305.3096,306.4178,29319.0
2024-04-18 15:50:00,309.84,309.84,308.74,309.36,89379.0,306.586,306.586,305.4976,306.1111,89379.0
2024-04-19 09:30:00,310.84,311.15,308.21,309.38,63549.0,307.5755,307.8823,304.9732,306.1309,63549.0
2024-04-19 09:40:00,309.39,309.82,308.99,309.31,13400.0,306.1408,306.5662,305.745,306.0616,13400.0
2024-04-19 09:50:00,309.09,310.39,309.09,310.36,6853.0,305.8439,307.1303,305.8439,307.1006,6853.0
2024-04-19 10:00:00,310.4,310.65,309.68,310.32,11195.0,307.1402,307.3875,306.4277,307.061,11195.0
2024-04-19 10:10:00,310.34,310.93,310.1,310.63,30798.0,307.0808,307.6646,306.8433,307.3677,30798.0
2024-04-19 10:20:00,310.5,311.0,309.71,310.43,33230.0,307.2391,307.7339,306.4574,307.1698,33230.0
2024-04-19 10:30:00,310.42,310.58,309.17,309.43,13792.0,307.1599,307.3183,305.9231,306.1803,13792.0
2024-04-19 10:40:00,309.47,310.31,309.35,309.47,36000.0,306.2199,307.0511,306.1012,306.2199,36000.0
2024-04-19 10:50:00,309.25,309.63,308.61,309.19,20187.0,306.0022,306.3782,305.369,305.9429,20187.0
2024-04-19 11:00:00,308.93,309.29,308.62,309.06,16066.0,305.6856,306.0418,305.3788,305.8142,16066.0
2024-04-19 11:10:00,309.06,309.18,308.62,308.92,27442.0,305.8142,305.933,305.3788,305.6757,27442.0
2024-04-19 11:20:00,308.86,309.22,308.53,309.13,13290.0,305.6163,305.9725,305.2898,305.8835,13290.0
2024-04-19 11:30:00,309.09,309.1,308.66,308.95,17947.0,305.8439,305.8538,305.4184,305.7054,17947.0
2024-04-19 11:40:00,309.12,309.32,308.95,309.05,7421.0,305.8736,306.0715,305.7054,305.8043,7421.0
2024-04-19 11:50:00,308.94,309.13,307.75,307.91,14703.0,305.6955,305.8835,304.518,304.6763,14703.0
2024-04-19 12:00:00,307.95,308.33,307.55,307.88,6279.0,304.7159,305.0919,304.3201,304.6466,6279.0
2024-04-19 12:10:00,307.62,307.62,306.93,307.02,4809.0,304.3893,304.3893,303.7066,303.7956,4809.0
2024-04-19 12:20:00,306.92,307.19,306.3,306.45,10068.0,303.6967,303.9639,303.0832,303.2316,10068.0
2024-04-19 12:30:00,306.36,306.47,306.08,306.09,8977.0,303.1426,303.2514,302.8655,302.8754,8977.0
2024-04-19 12:40:00,306.07,307.08,305.94,307.01,22292.0,302.8556,303.855,302.727,303.7858,22292.0
2024-04-19 12:50:00,307.2,307.66,307.15,307.66,11775.0,303.9738,304.4289,303.9243,304.4289,11775.0
2024-04-19 13:00:00,307.63,307.84,307.41,307.64,4577.0,304.3992,304.607,304.1816,304.4091,4577.0
2024-04-19 13:10:00,307.55,307.6,307.15,307.46,6062.0,304.3201,304.3696,303.9243,304.231,6062.0
2024-04-19 13:20:00,307.59,307.59,307.0,307.02,3678.0,304.3597,304.3597,303.7759,303.7956,3678.0
2024-04-19 13:30:00,307.01,307.27,306.73,306.73,10792.0,303.7858,304.043,303.5087,303.5087,10792.0
2024-04-19 13:40:00,306.79,307.15,306.51,307.03,11061.0,303.5681,303.9243,303.291,303.8055,11061.0
2024-04-19 13:50:00,307.0,307.67,306.8,307.17,8822.0,303.7759,304.4388,303.578,303.9441,8822.0
2024-04-19 14:00:00,306.92,306.93,306.16,306.24,26361.0,303.6967,303.7066,302.9447,303.0238,26361.0
2024-04-19 14:10:00,306.38,306.84,306.29,306.71,8567.0,303.1624,303.6175,303.0733,303.4889,8567.0
2024-04-19 14:20:00,306.86,306.97,306.26,306.26,7826.0,303.6373,303.7462,303.0436,303.0436,7826.0
2024-04-19 14:30:00,306.4,306.47,305.66,305.66,9305.0,303.1822,303.2514,302.4499,302.4499,9305.0
2024-04-19 14:40:00,305.76,305.97,305.37,305.85,8883.0,302.5489,302.7567,302.163,302.6379,8883.0
2024-04-19 14:50:00,305.69,306.09,305.65,305.95,9155.0,302.4796,302.8754,302.44,302.7369,9155.0
2024-04-19 15:00:00,305.96,306.31,305.62,305.94,8477.0,302.7468,303.0931,302.4104,302.727,8477.0
2024-04-19 15:10:00,305.92,306.55,305.89,306.12,9172.0,302.7072,303.3306,302.6775,302.9051,9172.0
2024-04-19 15:20:00,306.13,306.88,305.95,306.56,13159.0,302.915,303.6571,302.7369,303.3405,13159.0
2024-04-19 15:30:00,306.47,306.63,305.78,306.12,20417.0,303.2514,303.4097,302.5687,302.9051,20417.0
2024-04-19 15:40:00,306.08,306.71,305.72,306.46,28088.0,302.8655,303.4889,302.5093,303.2415,28088.0
2024-04-19 15:50:00,306.37,306.67,305.61,305.9,167564.0,303.1525,303.4493,302.4005,302.6874,167564.0
2024-04-22 09:30:00,306.13,307.49,304.91,306.51,91335.0,302.915,304.2607,301.7078,303.291,91335.0
2024-04-22 09:40:00,306.46,306.8,305.4,306.8,49046.0,303.2415,303.578,302.1927,303.578,49046.0
2024-04-22 09:50:00,306.89,308.87,306.87,308.87,11842.0,303.667,305.6262,303.6472,305.6262,11842.0
2024-04-22 10:00:00,308.87,309.9,308.71,309.9,23785.0,305.6262,306.6454,305.4679,306.6454,23785.0
2024-04-22 10:10:00,309.86,310.26,308.54,308.77,35948.0,306.6058,307.0016,305.2997,305.5273,35948.0
2024-04-22 10:20:00,308.78,308.78,308.35,308.41,14565.0,305.5372,305.5372,305.1117,305.1711,14565.0
2024-04-22 10:30:00,308.37,308.67,307.96,308.09,11102.0,305.1315,305.4283,304.7258,304.8544,11102.0
2024-04-22 10:40:00,308.01,308.13,307.22,307.58,11384.0,304.7753,304.894,303.9935,304.3498,11384.0
2024-04-22 10:50:00,307.46,308.17,307.45,307.93,18046.0,304.231,304.9336,304.2211,304.6961,18046.0
2024-04-22 11:00:00,307.78,308.17,307.51,307.66,14599.0,304.5477,304.9336,304.2805,304.4289,14599.0
2024-04-22 11:10:00,307.71,308.02,307.21,307.63,17675.0,304.4784,304.7851,303.9837,304.3992,17675.0
2024-04-22 11:20:00,307.75,307.79,307.07,307.24,9942.0,304.518,304.5576,303.8451,304.0133,9942.0
2024-04-22 11:30:00,307.25,307.61,307.15,307.48,8292.0,304.0232,304.3795,303.9243,304.2508,8292.0
2024-04-22 11:40:00,307.5,307.6,307.05,307.3,7560.0,304.2706,304.3696,303.8253,304.0727,7560.0
2024-04-22 11:50:00,307.3,307.98,307.23,307.98,9690.0,304.0727,304.7456,304.0034,304.7456,9690.0
2024-04-22 12:00:00,307.93,308.2,307.93,308.2,7112.0,304.6961,304.9633,304.6961,304.9633,7112.0
2024-04-22 12:10:00,308.28,308.84,307.97,308.66,7305.0,305.0424,305.5965,304.7357,305.4184,7305.0
2024-04-22 12:20:00,308.75,309.01,308.33,308.37,12369.0,305.5075,305.7648,305.0919,305.1315,12369.0
2024-04-22 12:30:00,308.38,308.54,308.29,308.48,7874.0,305.1414,305.2997,305.0523,305.2403,7874.0
2024-04-22 12:40:00,308.46,308.76,308.31,308.68,10367.0,305.2205,305.5174,305.0721,305.4382,10367.0
2024-04-22 12:50:00,308.63,308.78,308.35,308.78,8239.0,305.3887,305.5372,305.1117,305.5372,8239.0
2024-04-22 13:00:00,308.81,308.96,308.73,308.81,7551.0,305.5669,305.7153,305.4877,305.5669,7551.0
2024-04-22 13:10:00,308.74,309.2,308.74,309.2,14262.0,305.4976,305.9528,305.4976,305.9528,14262.0
2024-04-22 13:20:00,309.19,309.98,309.15,309.98,9306.0,305.9429,306.7246,305.9033,306.7246,9306.0
2024-04-22 13:30:00,309.93,310.29,309.85,310.17,12487.0,306.6751,307.0313,306.5959,306.9126,12487.0
2024-04-22 13:40:00,310.18,310.6,309.75,310.5,14173.0,306.9225,307.3381,306.497,307.2391,14173.0
2024-04-22 13:50:00,310.58,311.44,310.52,311.13,14492.0,307.3183,308.1692,307.2589,307.8625,14492.0
2024-04-22 14:00:00,311.18,311.3,310.85,311.16,9177.0,307.912,308.0307,307.5854,307.8922,9177.0
2024-04-22 14:10:00,311.22,311.51,310.97,311.44,12039.0,307.9515,308.2385,307.7042,308.1692,12039.0
2024-04-22 14:20:00,311.5,311.82,311.39,311.59,17357.0,308.2286,308.5452,308.1198,308.3177,17357.0
2024-04-22 14:30:00,311.67,311.99,311.34,311.41,15662.0,308.3968,308.7135,308.0703,308.1395,15662.0
2024-04-22 14:40:00,311.48,311.5,310.51,311.01,16493.0,308.2088,308.2286,307.249,307.7437,16493.0
2024-04-22 14:50:00,310.97,311.09,310.7,311.02,9542.0,307.7042,307.8229,307.437,307.7536,9542.0
2024-04-22 15:00:00,311.02,311.27,310.85,311.18,23504.0,307.7536,308.001,307.5854,307.912,23504.0
2024-04-22 15:10:00,311.12,311.25,310.89,310.99,19818.0,307.8526,307.9812,307.625,307.724,19818.0
2024-04-22 15:20:00,310.99,311.42,310.83,311.3,36108.0,307.724,308.1494,307.5656,308.0307,36108.0
2024-04-22 15:30:00,311.33,311.33,310.3,310.38,23947.0,308.0604,308.0604,307.0412,307.1204,23947.0
2024-04-22 15:40:00,310.38,310.83,310.29,310.29,49591.0,307.1204,307.5656,307.0313,307.0313,49591.0
2024-04-22 15:50:00,310.32,310.32,309.24,309.28,131857.0,307.061,307.061,305.9923,306.0319,131857.0
2024-04-23 09:30:00,297.83,300.49,296.0,297.67,393874.0,294.7022,297.3342,292.8914,294.5438,393874.0
2024-04-23 09:40:00,297.66,298.1,294.98,296.17,93205.0,294.5339,294.9693,291.8821,293.0596,93205.0
2024-04-23 09:50:00,296.02,297.75,295.0,295.91,167058.0,292.9112,294.623,291.9019,292.8023,167058.0
2024-04-23 10:00:00,295.84,298.0,294.55,296.94,108219.0,292.7331,294.8704,291.4566,293.8215,108219.0
2024-04-23 10:10:00,297.34,299.27,297.28,297.65,78814.0,294.2173,296.127,294.1579,294.5241,78814.0
2024-04-23 10:20:00,297.66,298.23,297.37,298.04,268373.0,294.5339,295.098,294.247,294.91,268373.0
2024-04-23 10:30:00,298.04,298.13,295.56,296.03,153410.0,294.91,294.999,292.456,292.9211,153410.0
2024-04-23 10:40:00,296.08,297.25,295.65,296.76,27791.0,292.9705,294.1283,292.5451,293.6434,27791.0
2024-04-23 10:50:00,296.93,298.16,296.32,297.55,43999.0,293.8116,295.0287,293.208,294.4251,43999.0
2024-04-23 11:00:00,297.59,297.73,296.0,296.48,43261.0,294.4647,294.6032,292.8914,293.3663,43261.0
2024-04-23 11:10:00,296.54,298.28,296.13,298.21,60933.0,293.4257,295.1474,293.02,295.0782,60933.0
2024-04-23 11:20:00,298.19,301.31,298.18,300.53,189422.0,295.0584,298.1456,295.0485,297.3738,189422.0
2024-04-23 11:30:00,300.55,304.61,299.84,302.2,117905.0,297.3936,301.411,296.6911,299.0263,117905.0
2024-04-23 11:40:00,302.12,302.8,301.03,301.71,54857.0,298.9471,299.62,297.8686,298.5414,54857.0
2024-04-23 11:50:00,301.78,302.49,301.24,301.42,44551.0,298.6107,299.3132,298.0764,298.2545,44551.0
2024-04-23 12:00:00,301.28,302.96,301.18,302.52,36701.0,298.1159,299.7783,298.017,299.3429,36701.0
2024-04-23 12:10:00,302.53,303.27,302.31,302.59,16985.0,299.3528,300.085,299.1351,299.4122,16985.0
2024-04-23 12:20:00,302.54,303.49,302.52,303.21,20507.0,299.3627,300.3027,299.3429,300.0257,20507.0
2024-04-23 12:30:00,303.18,303.18,301.85,302.76,48894.0,299.996,299.996,298.6799,299.5804,48894.0
2024-04-23 12:40:00,302.94,302.94,301.77,302.46,27901.0,299.7585,299.7585,298.6008,299.2835,27901.0
2024-04-23 12:50:00,302.51,303.52,301.84,302.99,38463.0,299.333,300.3324,298.6701,299.808,38463.0
2024-04-23 13:00:00,303.0,303.13,302.38,302.73,17375.0,299.8179,299.9465,299.2044,299.5507,17375.0
2024-04-23 13:10:00,302.88,303.48,302.6,303.48,13288.0,299.6991,300.2928,299.4221,300.2928,13288.0
2024-04-23 13:20:00,303.65,303.81,302.97,303.46,17141.0,300.461,300.6194,299.7882,300.273,17141.0
2024-04-23 13:30:00,303.47,304.0,303.4,303.88,20645.0,300.2829,300.8074,300.2137,300.6886,20645.0
2024-04-23 13:40:00,303.91,304.67,303.82,304.59,11564.0,300.7183,301.4703,300.6293,301.3912,11564.0
2024-04-23 13:50:00,304.56,304.66,302.52,303.16,19904.0,301.3615,301.4604,299.3429,299.9762,19904.0
2024-04-23 14:00:00,303.05,303.26,302.41,303.03,19735.0,299.8673,300.0751,299.2341,299.8476,19735.0
2024-04-23 14:10:00,302.91,303.18,302.6,303.07,27114.0,299.7288,299.996,299.4221,299.8871,27114.0
2024-04-23 14:20:00,303.09,303.63,302.78,302.85,22912.0,299.9069,300.4413,299.6002,299.6694,22912.0
2024-04-23 14:30:00,302.85,302.87,301.72,302.07,23803.0,299.6694,299.6892,298.5513,298.8976,23803.0
2024-04-23 14:40:00,302.02,302.44,302.0,302.26,20244.0,298.8482,299.2637,298.8284,299.0856,20244.0
2024-04-23 14:50:00,302.3,302.4,301.76,301.87,15009.0,299.1252,299.2242,298.5909,298.6997,15009.0
2024-04-23 15:00:00,301.9,302.52,301.25,302.52,22371.0,298.7294,299.3429,298.0862,299.3429,22371.0
2024-04-23 15:10:00,302.35,302.55,301.98,302.25,16078.0,299.1747,299.3726,298.8086,299.0757,16078.0
2024-04-23 15:20:00,302.14,302.17,301.22,301.64,31186.0,298.9669,298.9966,298.0566,298.4722,31186.0
2024-04-23 15:30:00,301.53,301.85,301.26,301.26,17901.0,298.3633,298.6799,298.0961,298.0961,17901.0
2024-04-23 15:40:00,301.36,301.77,300.92,301.73,67970.0,298.1951,298.6008,297.7597,298.5612,67970.0
2024-04-23 15:50:00,301.63,302.44,301.43,302.37,206654.0,298.4623,299.2637,298.2644,299.1945,206654.0
2024-04-24 09:30:00,301.81,303.09,301.05,302.55,51384.0,298.6404,299.9069,297.8883,299.3726,51384.0
2024-04-24 09:40:00,302.61,303.24,301.94,303.24,28477.0,299.432,300.0553,298.769,300.0553,28477.0
2024-04-24 09:50:00,303.11,304.19,302.74,303.16,27029.0,299.9267,300.9954,299.5606,299.9762,27029.0
2024-04-24 10:00:00,303.18,303.36,301.8,303.13,28102.0,299.996,300.1741,298.6305,299.9465,28102.0
2024-04-24 10:10:00,303.13,303.42,302.31,302.36,28754.0,299.9465,300.2335,299.1351,299.1846,28754.0
2024-04-24 10:20:00,302.34,303.28,301.75,303.27,23759.0,299.1648,300.0949,298.581,300.085,23759.0
2024-04-24 10:30:00,303.26,303.67,302.12,302.44,25448.0,300.0751,300.4808,298.9471,299.2637,25448.0
2024-04-24 10:40:00,302.46,302.86,302.18,302.24,22499.0,299.2835,299.6793,299.0065,299.0658,22499.0
2024-04-24 10:50:00,302.4,302.85,302.28,302.56,23481.0,299.2242,299.6694,299.1054,299.3825,23481.0
2024-04-24 11:00:00,302.61,302.7,301.82,302.0,26606.0,299.432,299.521,298.6503,298.8284,26606.0
2024-04-24 11:10:00,302.0,302.44,301.84,302.04,29782.0,298.8284,299.2637,298.6701,298.8679,29782.0
2024-04-24 11:20:00,302.14,302.55,301.85,302.4,10339.0,298.9669,299.3726,298.6799,299.2242,10339.0
2024-04-24 11:30:00,302.49,302.8,302.46,302.79,10864.0,299.3132,299.62,299.2835,299.6101,10864.0
2024-04-24 11:40:00,302.79,302.81,301.01,301.01,24958.0,299.6101,299.6299,297.8488,297.8488,24958.0
2024-04-24 11:50:00,301.04,301.37,300.35,301.24,10270.0,297.8785,298.205,297.1957,298.0764,10270.0
2024-04-24 12:00:00,301.4,302.18,301.35,301.44,19557.0,298.2347,299.0065,298.1852,298.2743,19557.0
2024-04-24 12:10:00,301.53,301.92,301.46,301.86,11583.0,298.3633,298.7492,298.294,298.6898,11583.0
2024-04-24 12:20:00,301.89,302.4,301.8,302.4,13606.0,298.7195,299.2242,298.6305,299.2242,13606.0
2024-04-24 12:30:00,302.3,302.3,301.37,301.52,14645.0,299.1252,299.1252,298.205,298.3534,14645.0
2024-04-24 12:40:00,301.44,301.44,301.0,301.11,10849.0,298.2743,298.2743,297.8389,297.9477,10849.0
2024-04-24 12:50:00,301.03,301.95,301.03,301.95,6352.0,297.8686,298.7789,297.8686,298.7789,6352.0
2024-04-24 13:00:00,301.94,302.14,301.75,301.94,17034.0,298.769,298.9669,298.581,298.769,17034.0
2024-04-24 13:10:00,302.0,302.3,301.97,302.06,8301.0,298.8284,299.1252,298.7987,298.8877,8301.0
2024-04-24 13:20:00,301.96,302.05,301.51,301.78,10521.0,298.7888,298.8778,298.3435,298.6107,10521.0
2024-04-24 13:30:00,301.81,302.08,301.59,301.97,14598.0,298.6404,298.9075,298.4227,298.7987,14598.0
2024-04-24 13:40:00,302.03,302.52,301.96,302.32,8308.0,298.8581,299.3429,298.7888,299.145,8308.0
2024-04-24 13:50:00,302.34,302.58,302.05,302.07,20129.0,299.1648,299.4023,298.8778,298.8976,20129.0
2024-04-24 14:00:00,302.07,302.34,301.93,302.34,10789.0,298.8976,299.1648,298.7591,299.1648,10789.0
2024-04-24 14:10:00,302.3,302.44,301.36,301.36,18856.0,299.1252,299.2637,298.1951,298.1951,18856.0
2024-04-24 14:20:00,301.48,302.2,301.35,302.07,10177.0,298.3138,299.0263,298.1852,298.8976,10177.0
2024-04-24 14:30:00,302.18,302.25,301.7,302.15,14578.0,299.0065,299.0757,298.5315,298.9768,14578.0
2024-04-24 14:40:00,302.07,302.54,302.03,302.25,13357.0,298.8976,299.3627,298.8581,299.0757,13357.0
2024-04-24 14:50:00,302.31,302.51,301.85,301.88,18661.0,299.1351,299.333,298.6799,298.7096,18661.0
2024-04-24 15:00:00,301.88,302.15,301.68,302.15,11776.0,298.7096,298.9768,298.5117,298.9768,11776.0
2024-04-24 15:10:00,302.21,302.82,302.21,302.46,18148.0,299.0362,299.6398,299.0362,299.2835,18148.0
2024-04-24 15:20:00,302.31,302.94,302.23,302.55,14201.0,299.1351,299.7585,299.056,299.3726,14201.0
2024-04-24 15:30:00,302.49,302.71,301.64,301.69,36047.0,299.3132,299.5309,298.4722,298.5216,36047.0
2024-04-24 15:40:00,301.7,302.05,301.37,301.91,54599.0,298.5315,298.8778,298.205,298.7393,54599.0
2024-04-24 15:50:00,301.88,304.09,301.71,303.58,289966.0,298.7096,300.8964,298.5414,300.3918,289966.0
2024-04-25 09:30:00,303.27,304.37,299.96,299.96,55358.0,300.085,301.1735,296.8098,296.8098,55358.0
2024-04-25 09:40:00,300.41,300.96,299.82,299.82,27254.0,297.2551,297.7993,296.6713,296.6713,27254.0
2024-04-25 09:50:00,299.95,300.84,299.86,300.57,29519.0,296.7999,297.6806,296.7108,297.4134,29519.0
2024-04-25 10:00:00,300.69,301.25,300.12,301.01,15107.0,297.5321,298.0862,296.9681,297.8488,15107.0
2024-04-25 10:10:00,301.22,302.06,300.84,301.98,13114.0,298.0566,298.8877,297.6806,298.8086,13114.0
2024-04-25 10:20:00,301.98,302.52,301.94,302.19,39237.0,298.8086,299.3429,298.769,299.0164,39237.0
2024-04-25 10:30:00,302.13,302.44,301.69,302.15,8483.0,298.957,299.2637,298.5216,298.9768,8483.0
2024-04-25 10:40:00,302.15,302.98,301.93,302.73,14652.0,298.9768,299.7981,298.7591,299.5507,14652.0
2024-04-25 10:50:00,302.88,303.62,302.88,303.39,16901.0,299.6991,300.4314,299.6991,300.2038,16901.0
2024-04-25 11:00:00,303.39,303.85,303.23,303.82,21699.0,300.2038,300.6589,300.0455,300.6293,21699.0
2024-04-25 11:10:00,303.88,304.34,303.65,304.34,24255.0,300.6886,301.1438,300.461,301.1438,24255.0
2024-04-25 11:20:00,304.37,305.07,304.24,305.01,25126.0,301.1735,301.8661,301.0448,301.8068,25126.0
2024-04-25 11:30:00,304.95,305.81,304.68,305.52,41864.0,301.7474,302.5984,301.4802,302.3114,41864.0
2024-04-25 11:40:00,305.48,306.26,305.47,306.14,36823.0,302.2718,303.0436,302.2619,302.9249,36823.0
2024-04-25 11:50:00,306.15,306.36,305.67,306.12,16226.0,302.9348,303.1426,302.4598,302.9051,16226.0
2024-04-25 12:00:00,306.18,306.93,305.98,306.74,24816.0,302.9645,303.7066,302.7666,303.5186,24816.0
2024-04-25 12:10:00,306.75,306.86,305.93,306.21,18036.0,303.5285,303.6373,302.7171,302.9942,18036.0
2024-04-25 12:20:00,306.1,306.51,306.1,306.37,8700.0,302.8853,303.291,302.8853,303.1525,8700.0
2024-04-25 12:30:00,306.44,306.44,305.48,305.65,19751.0,303.2217,303.2217,302.2718,302.44,19751.0
2024-04-25 12:40:00,305.64,305.96,305.53,305.75,14480.0,302.4301,302.7468,302.3213,302.539,14480.0
2024-04-25 12:50:00,305.73,306.05,305.66,305.93,12270.0,302.5192,302.8358,302.4499,302.7171,12270.0
2024-04-25 13:00:00,306.07,306.68,305.88,306.68,15393.0,302.8556,303.4592,302.6676,303.4592,15393.0
2024-04-25 13:10:00,306.66,306.66,305.98,306.24,20572.0,303.4394,303.4394,302.7666,303.0238,20572.0
2024-04-25 13:20:00,306.29,306.29,305.73,306.09,14199.0,303.0733,303.0733,302.5192,302.8754,14199.0
2024-04-25 13:30:00,306.09,306.75,305.99,306.75,22174.0,302.8754,303.5285,302.7765,303.5285,22174.0
2024-04-25 13:40:00,306.66,307.26,306.49,307.24,15352.0,303.4394,304.0331,303.2712,304.0133,15352.0
2024-04-25 13:50:00,307.18,307.54,306.95,306.97,19935.0,303.954,304.3102,303.7264,303.7462,19935.0
2024-04-25 14:00:00,306.94,307.37,306.67,307.2,17392.0,303.7165,304.142,303.4493,303.9738,17392.0
2024-04-25 14:10:00,307.08,307.16,306.91,306.93,11729.0,303.855,303.9342,303.6868,303.7066,11729.0
2024-04-25 14:20:00,306.93,307.12,306.42,306.48,17789.0,303.7066,303.8946,303.202,303.2613,17789.0
2024-04-25 14:30:00,306.48,306.95,306.48,306.85,14969.0,303.2613,303.7264,303.2613,303.6274,14969.0
2024-04-25 14:40:00,306.81,306.9,306.57,306.73,7598.0,303.5879,303.6769,303.3504,303.5087,7598.0
2024-04-25 14:50:00,306.74,307.03,306.21,307.02,23810.0,303.5186,303.8055,302.9942,303.7956,23810.0
2024-04-25 15:00:00,306.92,307.54,306.65,306.88,23694.0,303.6967,304.3102,303.4295,303.6571,23694.0
2024-04-25 15:10:00,306.86,306.87,306.33,306.76,17991.0,303.6373,303.6472,303.1129,303.5384,17991.0
2024-04-25 15:20:00,306.8,306.84,306.45,306.69,24085.0,303.578,303.6175,303.2316,303.4691,24085.0
2024-04-25 15:30:00,306.68,306.71,306.16,306.42,33975.0,303.4592,303.4889,302.9447,303.202,33975.0
2024-04-25 15:40:00,306.34,306.34,304.86,304.9,25410.0,303.1228,303.1228,301.6583,301.6979,25410.0
2024-04-25 15:50:00,304.85,305.4,304.46,304.81,154572.0,301.6484,302.1927,301.2625,301.6089,154572.0
2024-04-26 09:30:00,306.19,307.42,306.05,307.24,35655.0,302.9744,304.1914,302.8358,304.0133,35655.0
2024-04-26 09:40:00,307.03,308.22,306.97,307.77,35129.0,303.8055,304.983,303.7462,304.5378,35129.0
2024-04-26 09:50:00,307.64,309.17,307.53,308.66,43526.0,304.4091,305.9231,304.3003,305.4184,43526.0
2024-04-26 10:00:00,308.5,309.82,308.45,309.63,30615.0,305.2601,306.5662,305.2106,306.3782,30615.0
2024-04-26 10:10:00,309.82,309.91,308.89,309.3,19972.0,306.5662,306.6553,305.646,306.0517,19972.0
2024-04-26 10:20:00,309.34,309.51,308.7,308.7,17815.0,306.0913,306.2595,305.458,305.458,17815.0
2024-04-26 10:30:00,308.8,308.8,308.05,308.05,11863.0,305.557,305.557,304.8148,304.8148,11863.0
2024-04-26 10:40:00,308.13,308.52,307.88,308.39,26018.0,304.894,305.2799,304.6466,305.1513,26018.0
2024-04-26 10:50:00,308.38,308.38,307.69,307.91,26077.0,305.1414,305.1414,304.4586,304.6763,26077.0
2024-04-26 11:00:00,307.99,308.34,307.36,307.37,23777.0,304.7555,305.1018,304.1321,304.142,23777.0
2024-04-26 11:10:00,307.37,307.37,306.87,306.95,12423.0,304.142,304.142,303.6472,303.7264,12423.0
2024-04-26 11:20:00,306.76,307.07,306.41,306.91,17799.0,303.5384,303.8451,303.1921,303.6868,17799.0
2024-04-26 11:30:00,306.94,306.96,306.13,306.29,11197.0,303.7165,303.7363,302.915,303.0733,11197.0
2024-04-26 11:40:00,306.24,306.54,306.18,306.34,14104.0,303.0238,303.3207,302.9645,303.1228,14104.0
2024-04-26 11:50:00,306.5,306.64,306.13,306.61,18434.0,303.2811,303.4196,302.915,303.39,18434.0
2024-04-26 12:00:00,306.59,306.68,306.43,306.44,11126.0,303.3702,303.4592,303.2118,303.2217,11126.0
2024-04-26 12:10:00,306.44,306.52,305.93,305.93,10148.0,303.2217,303.3009,302.7171,302.7171,10148.0
2024-04-26 12:20:00,305.98,306.42,305.94,306.25,13740.0,302.7666,303.202,302.727,303.0337,13740.0
2024-04-26 12:30:00,306.27,306.28,306.12,306.22,4153.0,303.0535,303.0634,302.9051,303.0041,4153.0
2024-04-26 12:40:00,306.31,306.49,305.97,305.97,27144.0,303.0931,303.2712,302.7567,302.7567,27144.0
2024-04-26 12:50:00,305.91,306.25,305.91,306.1,3620.0,302.6973,303.0337,302.6973,302.8853,3620.0
2024-04-26 13:00:00,306.22,306.48,306.19,306.33,16091.0,303.0041,303.2613,302.9744,303.1129,16091.0
2024-04-26 13:10:00,306.33,306.82,306.33,306.68,5546.0,303.1129,303.5977,303.1129,303.4592,5546.0
2024-04-26 13:20:00,306.74,307.02,306.67,306.74,13412.0,303.5186,303.7956,303.4493,303.5186,13412.0
2024-04-26 13:30:00,306.82,306.95,306.63,306.67,9755.0,303.5977,303.7264,303.4097,303.4493,9755.0
2024-04-26 13:40:00,306.64,306.67,306.03,306.05,4884.0,303.4196,303.4493,302.816,302.8358,4884.0
2024-04-26 13:50:00,306.13,306.38,306.02,306.25,12073.0,302.915,303.1624,302.8062,303.0337,12073.0
2024-04-26 14:00:00,306.21,306.74,306.19,306.57,10669.0,302.9942,303.5186,302.9744,303.3504,10669.0
2024-04-26 14:10:00,306.67,306.96,306.64,306.76,7319.0,303.4493,303.7363,303.4196,303.5384,7319.0
2024-04-26 14:20:00,306.69,306.75,306.14,306.46,22267.0,303.4691,303.5285,302.9249,303.2415,22267.0
2024-04-26 14:30:00,306.44,306.62,306.3,306.43,15921.0,303.2217,303.3999,303.0832,303.2118,15921.0
2024-04-26 14:40:00,306.53,306.75,306.53,306.74,9229.0,303.3108,303.5285,303.3108,303.5186,9229.0
2024-04-26 14:50:00,306.75,307.08,306.51,306.99,30049.0,303.5285,303.855,303.291,303.766,30049.0
2024-04-26 15:00:00,306.99,307.09,306.77,307.08,7002.0,303.766,303.8649,303.5483,303.855,7002.0
2024-04-26 15:10:00,307.07,307.29,306.66,306.66,30061.0,303.8451,304.0628,303.4394,303.4394,30061.0
2024-04-26 15:20:00,306.73,307.37,306.69,307.37,16182.0,303.5087,304.142,303.4691,304.142,16182.0
2024-04-26 15:30:00,307.37,307.41,306.56,306.61,28651.0,304.142,304.1816,303.3405,303.39,28651.0
2024-04-26 15:40:00,306.65,306.71,306.12,306.12,31400.0,303.4295,303.4889,302.9051,302.9051,31400.0
2024-04-26 15:50:00,306.06,306.8,305.9,306.16,104265.0,302.8457,303.578,302.6874,302.9447,104265.0
2024-04-29 09:30:00,307.51,309.77,307.09,308.23,37308.0,304.2805,306.5168,303.8649,304.9929,37308.0
2024-04-29 09:40:00,308.14,308.23,307.25,307.57,10534.0,304.9039,304.9929,304.0232,304.3399,10534.0
2024-04-29 09:50:00,307.57,307.58,305.99,305.99,18257.0,304.3399,304.3498,302.7765,302.7765,18257.0
2024-04-29 10:00:00,305.99,307.09,305.99,306.46,16832.0,302.7765,303.8649,302.7765,303.2415,16832.0
2024-04-29 10:10:00,306.28,307.55,306.28,306.95,19518.0,303.0634,304.3201,303.0634,303.7264,19518.0
2024-04-29 10:20:00,307.22,307.22,306.68,306.87,6946.0,303.9935,303.9935,303.4592,303.6472,6946.0
2024-04-29 10:30:00,307.02,307.08,306.17,306.55,33064.0,303.7956,303.855,302.9546,303.3306,33064.0
2024-04-29 10:40:00,306.28,306.81,306.28,306.41,9945.0,303.0634,303.5879,303.0634,303.1921,9945.0
2024-04-29 10:50:00,306.38,306.49,306.05,306.2,15821.0,303.1624,303.2712,302.8358,302.9843,15821.0
2024-04-29 11:00:00,306.19,306.37,305.91,306.27,10288.0,302.9744,303.1525,302.6973,303.0535,10288.0
2024-04-29 11:10:00,306.18,306.76,306.18,306.68,8581.0,302.9645,303.5384,302.9645,303.4592,8581.0
2024-04-29 11:20:00,306.76,307.27,306.73,307.05,24788.0,303.5384,304.043,303.5087,303.8253,24788.0
2024-04-29 11:30:00,307.05,307.1,306.7,307.04,17261.0,303.8253,303.8748,303.479,303.8154,17261.0
2024-04-29 11:40:00,306.99,307.52,306.68,306.9,21975.0,303.766,304.2904,303.4592,303.6769,21975.0
2024-04-29 11:50:00,306.9,307.03,306.2,306.33,16638.0,303.6769,303.8055,302.9843,303.1129,16638.0
2024-04-29 12:00:00,306.3,306.3,305.31,305.7,33483.0,303.0832,303.0832,302.1036,302.4895,33483.0
2024-04-29 12:10:00,305.63,305.74,304.91,305.61,42134.0,302.4202,302.5291,301.7078,302.4005,42134.0
2024-04-29 12:20:00,305.61,306.08,305.6,305.96,16174.0,302.4005,302.8655,302.3906,302.7468,16174.0
2024-04-29 12:30:00,305.91,306.43,305.89,306.3,21056.0,302.6973,303.2118,302.6775,303.0832,21056.0
2024-04-29 12:40:00,306.32,306.88,306.17,306.58,10374.0,303.103,303.6571,302.9546,303.3603,10374.0
2024-04-29 12:50:00,306.69,306.7,306.0,306.17,21166.0,303.4691,303.479,302.7864,302.9546,21166.0
2024-04-29 13:00:00,306.17,306.28,305.88,306.06,13016.0,302.9546,303.0634,302.6676,302.8457,13016.0
2024-04-29 13:10:00,306.07,306.18,305.77,305.77,11595.0,302.8556,302.9645,302.5588,302.5588,11595.0
2024-04-29 13:20:00,305.86,306.05,305.8,305.86,12716.0,302.6478,302.8358,302.5885,302.6478,12716.0
2024-04-29 13:30:00,305.88,305.92,305.68,305.82,9976.0,302.6676,302.7072,302.4697,302.6083,9976.0
2024-04-29 13:40:00,305.82,305.87,305.61,305.68,11828.0,302.6083,302.6577,302.4005,302.4697,11828.0
2024-04-29 13:50:00,305.67,305.67,305.3,305.3,17040.0,302.4598,302.4598,302.0937,302.0937,17040.0
2024-04-29 14:00:00,305.2,305.67,305.0,305.53,27552.0,301.9948,302.4598,301.7969,302.3213,27552.0
2024-04-29 14:10:00,305.6,306.59,305.55,306.44,9360.0,302.3906,303.3702,302.3411,303.2217,9360.0
2024-04-29 14:20:00,306.41,306.44,305.89,305.9,12879.0,303.1921,303.2217,302.6775,302.6874,12879.0
2024-04-29 14:30:00,305.89,305.98,305.43,305.92,8674.0,302.6775,302.7666,302.2223,302.7072,8674.0
2024-04-29 14:40:00,305.93,307.01,305.92,306.89,27472.0,302.7171,303.7858,302.7072,303.667,27472.0
2024-04-29 14:50:00,306.94,307.35,306.88,307.35,24606.0,303.7165,304.1222,303.6571,304.1222,24606.0
2024-04-29 15:00:00,307.25,307.26,305.92,306.53,37250.0,304.0232,304.0331,302.7072,303.3108,37250.0
2024-04-29 15:10:00,306.54,306.57,306.11,306.18,12659.0,303.3207,303.3504,302.8952,302.9645,12659.0
2024-04-29 15:20:00,306.34,306.38,305.8,305.97,13090.0,303.1228,303.1624,302.5885,302.7567,13090.0
2024-04-29 15:30:00,305.94,306.09,305.5,306.06,17610.0,302.727,302.8754,302.2916,302.8457,17610.0
2024-04-29 15:40:00,306.0,306.39,305.82,305.82,16854.0,302.7864,303.1723,302.6083,302.6083,16854.0
2024-04-29 15:50:00,305.86,306.79,305.81,306.09,142589.0,302.6478,303.5681,302.5984,302.8754,142589.0
2024-04-30 09:30:00,305.32,305.32,304.21,304.65,22181.0,302.1135,302.1135,301.0152,301.4505,22181.0
2024-04-30 09:40:00,304.64,304.85,303.93,304.55,13685.0,301.4406,301.6484,300.7381,301.3516,13685.0
2024-04-30 09:50:00,304.5,304.7,304.04,304.4,10312.0,301.3021,301.5,300.8469,301.2032,10312.0
2024-04-30 10:00:00,304.31,304.87,304.11,304.41,13132.0,301.1141,301.6682,300.9162,301.2131,13132.0
2024-04-30 10:10:00,304.53,304.7,304.11,304.41,13289.0,301.3318,301.5,300.9162,301.2131,13289.0
2024-04-30 10:20:00,304.5,305.02,304.49,304.6,16871.0,301.3021,301.8167,301.2922,301.4011,16871.0
2024-04-30 10:30:00,304.46,304.61,303.91,304.04,8833.0,301.2625,301.411,300.7183,300.8469,8833.0
2024-04-30 10:40:00,304.02,304.62,303.97,304.48,21795.0,300.8272,301.4209,300.7777,301.2823,21795.0
2024-04-30 10:50:00,304.54,304.54,303.56,303.86,13007.0,301.3417,301.3417,300.372,300.6688,13007.0
2024-04-30 11:00:00,303.98,304.07,303.36,303.47,12687.0,300.7876,300.8766,300.1741,300.2829,12687.0
2024-04-30 11:10:00,303.54,303.54,302.65,302.65,11038.0,300.3522,300.3522,299.4715,299.4715,11038.0
2024-04-30 11:20:00,302.68,302.93,302.43,302.8,12025.0,299.5012,299.7486,299.2539,299.62,12025.0
2024-04-30 11:30:00,302.73,302.91,302.51,302.57,13304.0,299.5507,299.7288,299.333,299.3924,13304.0
2024-04-30 11:40:00,302.57,302.57,301.81,302.56,14707.0,299.3924,299.3924,298.6404,299.3825,14707.0
2024-04-30 11:50:00,302.39,302.57,301.99,302.15,9451.0,299.2143,299.3924,298.8185,298.9768,9451.0
2024-04-30 12:00:00,302.24,302.34,301.93,302.09,12529.0,299.0658,299.1648,298.7591,298.9174,12529.0
2024-04-30 12:10:00,302.14,302.47,302.09,302.42,8597.0,298.9669,299.2934,298.9174,299.244,8597.0
2024-04-30 12:20:00,302.39,302.55,301.9,301.96,13026.0,299.2143,299.3726,298.7294,298.7888,13026.0
2024-04-30 12:30:00,301.96,301.96,301.3,301.61,9615.0,298.7888,298.7888,298.1357,298.4425,9615.0
2024-04-30 12:40:00,301.52,301.6,301.18,301.49,12568.0,298.3534,298.4326,298.017,298.3237,12568.0
2024-04-30 12:50:00,301.68,301.99,301.61,301.88,9125.0,298.5117,298.8185,298.4425,298.7096,9125.0
2024-04-30 13:00:00,301.8,301.92,301.23,301.62,8810.0,298.6305,298.7492,298.0665,298.4524,8810.0
2024-04-30 13:10:00,301.54,301.73,301.18,301.58,13076.0,298.3732,298.5612,298.017,298.4128,13076.0
2024-04-30 13:20:00,301.74,301.89,301.6,301.61,9643.0,298.5711,298.7195,298.4326,298.4425,9643.0
2024-04-30 13:30:00,301.71,302.03,301.61,301.74,11301.0,298.5414,298.8581,298.4425,298.5711,11301.0
2024-04-30 13:40:00,301.86,302.15,301.47,301.81,13397.0,298.6898,298.9768,298.3039,298.6404,13397.0
2024-04-30 13:50:00,301.86,301.95,301.7,301.86,13486.0,298.6898,298.7789,298.5315,298.6898,13486.0
2024-04-30 14:00:00,301.78,302.0,301.64,301.69,13942.0,298.6107,298.8284,298.4722,298.5216,13942.0
2024-04-30 14:10:00,301.69,301.81,301.42,301.48,11925.0,298.5216,298.6404,298.2545,298.3138,11925.0
2024-04-30 14:20:00,301.53,301.63,301.27,301.27,10741.0,298.3633,298.4623,298.106,298.106,10741.0
2024-04-30 14:30:00,301.28,301.76,301.21,301.69,11489.0,298.1159,298.5909,298.0467,298.5216,11489.0
2024-04-30 14:40:00,301.65,301.68,301.17,301.18,9912.0,298.482,298.5117,298.0071,298.017,9912.0
2024-04-30 14:50:00,301.15,301.15,300.8,300.88,13202.0,297.9873,297.9873,297.641,297.7201,13202.0
2024-04-30 15:00:00,300.94,301.24,300.94,301.07,12622.0,297.7795,298.0764,297.7795,297.9081,12622.0
2024-04-30 15:10:00,301.1,301.15,300.37,300.39,15761.0,297.9378,297.9873,297.2155,297.2353,15761.0
2024-04-30 15:20:00,300.42,300.61,300.22,300.5,18340.0,297.265,297.453,297.0671,297.3441,18340.0
2024-04-30 15:30:00,300.5,300.7,300.17,300.32,21013.0,297.3441,297.542,297.0176,297.166,21013.0
2024-04-30 15:40:00,300.32,300.58,299.97,300.19,40410.0,297.166,297.4233,296.8197,297.0374,40410.0
2024-04-30 15:50:00,300.16,300.26,299.11,299.53,192839.0,297.0077,297.1066,295.9687,296.3843,192839.0
2024-05-01 09:30:00,301.19,301.89,299.47,300.29,36764.0,298.0269,298.7195,296.3249,297.1363,36764.0
2024-05-01 09:40:00,300.29,300.56,299.26,299.71,7929.0,297.1363,297.4035,296.1171,296.5624,7929.0
2024-05-01 09:50:00,299.72,300.17,299.37,299.66,16539.0,296.5723,297.0176,296.226,296.5129,16539.0
2024-05-01 10:00:00,299.63,300.06,299.28,299.33,12302.0,296.4833,296.9087,296.1369,296.1864,12302.0
2024-05-01 10:10:00,299.42,300.41,299.17,299.86,13214.0,296.2755,297.2551,296.0281,296.7108,13214.0
2024-05-01 10:20:00,299.52,299.53,298.36,299.11,13328.0,296.3744,296.3843,295.2266,295.9687,13328.0
2024-05-01 10:30:00,299.11,300.34,299.01,299.92,44420.0,295.9687,297.1858,295.8698,296.7702,44420.0
2024-05-01 10:40:00,299.88,300.26,299.54,300.21,16682.0,296.7306,297.1066,296.3942,297.0572,16682.0
2024-05-01 10:50:00,300.21,301.05,300.2,300.78,23593.0,297.0572,297.8883,297.0473,297.6212,23593.0
2024-05-01 11:00:00,300.78,300.78,300.3,300.31,10457.0,297.6212,297.6212,297.1462,297.1561,10457.0
2024-05-01 11:10:00,300.26,300.63,300.17,300.28,29070.0,297.1066,297.4728,297.0176,297.1264,29070.0
2024-05-01 11:20:00,300.31,301.2,300.3,300.76,9339.0,297.1561,298.0368,297.1462,297.6014,9339.0
2024-05-01 11:30:00,300.88,301.02,300.54,300.89,18907.0,297.7201,297.8587,297.3837,297.73,18907.0
2024-05-01 11:40:00,300.9,301.35,300.59,300.59,10014.0,297.7399,298.1852,297.4332,297.4332,10014.0
2024-05-01 11:50:00,300.59,301.0,300.45,300.58,12580.0,297.4332,297.8389,297.2946,297.4233,12580.0
2024-05-01 12:00:00,300.54,301.05,300.43,300.96,23468.0,297.3837,297.8883,297.2749,297.7993,23468.0
2024-05-01 12:10:00,300.88,301.71,300.88,301.4,11518.0,297.7201,298.5414,297.7201,298.2347,11518.0
2024-05-01 12:20:00,301.44,302.34,301.3,302.27,28056.0,298.2743,299.1648,298.1357,299.0955,28056.0
2024-05-01 12:30:00,302.41,302.41,301.71,302.23,72598.0,299.2341,299.2341,298.5414,299.056,72598.0
2024-05-01 12:40:00,302.06,302.09,301.77,302.03,12509.0,298.8877,298.9174,298.6008,298.8581,12509.0
2024-05-01 12:50:00,302.15,302.15,301.7,301.84,14871.0,298.9768,298.9768,298.5315,298.6701,14871.0
2024-05-01 13:00:00,301.85,301.85,301.1,301.25,7001.0,298.6799,298.6799,297.9378,298.0862,7001.0
2024-05-01 13:10:00,301.38,301.48,301.04,301.24,12063.0,298.2149,298.3138,297.8785,298.0764,12063.0
2024-05-01 13:20:00,301.38,302.07,301.24,302.07,6449.0,298.2149,298.8976,298.0764,298.8976,6449.0
2024-05-01 13:30:00,302.06,302.3,301.92,301.96,7321.0,298.8877,299.1252,298.7492,298.7888,7321.0
2024-05-01 13:40:00,301.93,302.2,301.66,302.2,7684.0,298.7591,299.0263,298.4919,299.0263,7684.0
2024-05-01 13:50:00,302.11,302.69,301.98,302.45,14393.0,298.9372,299.5111,298.8086,299.2736,14393.0
2024-05-01 14:00:00,302.35,303.46,302.35,302.81,28941.0,299.1747,300.273,299.1747,299.6299,28941.0
2024-05-01 14:10:00,302.81,303.17,302.43,302.65,17371.0,299.6299,299.9861,299.2539,299.4715,17371.0
2024-05-01 14:20:00,302.65,303.17,302.39,303.08,14957.0,299.4715,299.9861,299.2143,299.897,14957.0
2024-05-01 14:30:00,302.89,303.92,301.86,303.92,25474.0,299.709,300.7282,298.6898,300.7282,25474.0
2024-05-01 14:40:00,303.79,305.93,303.78,305.93,46990.0,300.5996,302.7171,300.5897,302.7171,46990.0
2024-05-01 14:50:00,305.94,306.72,305.64,306.05,24048.0,302.727,303.4988,302.4301,302.8358,24048.0
2024-05-01 15:00:00,306.32,307.74,306.28,307.18,42582.0,303.103,304.5081,303.0634,303.954,42582.0
2024-05-01 15:10:00,306.99,307.47,306.64,307.17,42737.0,303.766,304.2409,303.4196,303.9441,42737.0
2024-05-01 15:20:00,307.26,307.72,306.57,306.95,45810.0,304.0331,304.4883,303.3504,303.7264,45810.0
2024-05-01 15:30:00,306.79,306.91,305.1,305.46,43127.0,303.5681,303.6868,301.8958,302.252,43127.0
2024-05-01 15:40:00,305.44,306.08,304.69,304.88,58304.0,302.2322,302.8655,301.4901,301.6781,58304.0
2024-05-01 15:50:00,304.77,304.77,303.07,303.13,151689.0,301.5693,301.5693,299.8871,299.9465,151689.0
2024-05-02 09:30:00,304.65,304.68,302.11,302.87,23497.0,301.4505,301.4802,298.9372,299.6892,23497.0
2024-05-02 09:40:00,302.61,302.77,301.18,301.78,14568.0,299.432,299.5903,298.017,298.6107,14568.0
2024-05-02 09:50:00,301.81,302.26,301.36,301.58,14704.0,298.6404,299.0856,298.1951,298.4128,14704.0
2024-05-02 10:00:00,301.53,301.62,300.63,301.22,16254.0,298.3633,298.4524,297.4728,298.0566,16254.0
2024-05-02 10:10:00,301.21,303.15,301.2,302.91,22715.0,298.0467,299.9663,298.0368,299.7288,22715.0
2024-05-02 10:20:00,302.82,303.76,302.8,303.64,12371.0,299.6398,300.5699,299.62,300.4511,12371.0
2024-05-02 10:30:00,303.57,303.8,302.91,303.0,11219.0,300.3819,300.6095,299.7288,299.8179,11219.0
2024-05-02 10:40:00,303.1,303.63,302.57,303.61,32297.0,299.9168,300.4413,299.3924,300.4215,32297.0
2024-05-02 10:50:00,303.59,304.77,303.48,304.77,12215.0,300.4017,301.5693,300.2928,301.5693,12215.0
2024-05-02 11:00:00,304.51,304.85,304.3,304.78,19357.0,301.312,301.6484,301.1042,301.5792,19357.0
2024-05-02 11:10:00,304.81,304.88,304.24,304.88,27989.0,301.6089,301.6781,301.0448,301.6781,27989.0
2024-05-02 11:20:00,304.83,305.26,304.56,304.98,71203.0,301.6286,302.0541,301.3615,301.7771,71203.0
2024-05-02 11:30:00,304.98,305.07,304.46,304.46,22440.0,301.7771,301.8661,301.2625,301.2625,22440.0
2024-05-02 11:40:00,304.46,305.13,304.3,305.0,21943.0,301.2625,301.9255,301.1042,301.7969,21943.0
2024-05-02 11:50:00,305.0,305.34,304.98,305.05,11908.0,301.7969,302.1333,301.7771,301.8463,11908.0
2024-05-02 12:00:00,305.04,305.19,304.55,304.74,30342.0,301.8364,301.9849,301.3516,301.5396,30342.0
2024-05-02 12:10:00,304.73,304.85,303.78,303.91,8015.0,301.5297,301.6484,300.5897,300.7183,8015.0
2024-05-02 12:20:00,303.92,304.44,303.85,304.19,16832.0,300.7282,301.2427,300.6589,300.9954,16832.0
2024-05-02 12:30:00,304.08,304.1,303.31,303.75,8630.0,300.8865,300.9063,300.1246,300.56,8630.0
2024-05-02 12:40:00,303.66,304.16,303.59,304.01,7304.0,300.4709,300.9657,300.4017,300.8173,7304.0
2024-05-02 12:50:00,304.03,304.47,304.03,304.25,9452.0,300.8371,301.2724,300.8371,301.0547,9452.0
2024-05-02 13:00:00,304.39,304.78,304.36,304.72,7947.0,301.1933,301.5792,301.1636,301.5198,7947.0
2024-05-02 13:10:00,304.65,305.25,304.64,305.24,19226.0,301.4505,302.0442,301.4406,302.0343,19226.0
2024-05-02 13:20:00,305.24,305.53,305.11,305.34,19007.0,302.0343,302.3213,301.9057,302.1333,19007.0
2024-05-02 13:30:00,305.43,305.54,304.87,305.06,25926.0,302.2223,302.3312,301.6682,301.8562,25926.0
2024-05-02 13:40:00,305.09,305.57,304.84,305.11,14733.0,301.8859,302.3609,301.6385,301.9057,14733.0
2024-05-02 13:50:00,305.08,305.38,305.0,305.38,13077.0,301.876,302.1729,301.7969,302.1729,13077.0
2024-05-02 14:00:00,305.3,305.95,305.3,305.86,11910.0,302.0937,302.7369,302.0937,302.6478,11910.0
2024-05-02 14:10:00,305.88,305.95,305.3,305.31,11765.0,302.6676,302.7369,302.0937,302.1036,11765.0
2024-05-02 14:20:00,305.36,305.7,305.18,305.7,11303.0,302.1531,302.4895,301.975,302.4895,11303.0
2024-05-02 14:30:00,305.69,306.07,305.63,305.72,17267.0,302.4796,302.8556,302.4202,302.5093,17267.0
2024-05-02 14:40:00,305.69,306.02,305.6,305.91,11579.0,302.4796,302.8062,302.3906,302.6973,11579.0
2024-05-02 14:50:00,305.96,306.09,305.79,305.82,11642.0,302.7468,302.8754,302.5786,302.6083,11642.0
2024-05-02 15:00:00,305.81,306.13,305.42,306.08,13845.0,302.5984,302.915,302.2125,302.8655,13845.0
2024-05-02 15:10:00,306.16,306.25,305.12,305.36,12163.0,302.9447,303.0337,301.9156,302.1531,12163.0
2024-05-02 15:20:00,305.34,305.89,305.24,305.56,16285.0,302.1333,302.6775,302.0343,302.351,16285.0
2024-05-02 15:30:00,305.49,305.49,304.22,304.22,26671.0,302.2817,302.2817,301.0251,301.0251,26671.0
2024-05-02 15:40:00,304.44,304.51,303.6,303.61,36731.0,301.2427,301.312,300.4116,300.4215,36731.0
2024-05-02 15:50:00,303.66,304.52,303.53,304.39,120550.0,300.4709,301.3219,300.3423,301.1933,120550.0
2024-05-03 09:30:00,315.45,315.57,311.01,314.26,112003.0,312.1371,312.2559,307.7437,310.9596,112003.0
2024-05-03 09:40:00,314.05,314.89,313.87,314.89,32101.0,310.7518,311.583,310.5737,311.583,32101.0
2024-05-03 09:50:00,314.45,315.35,314.1,314.21,61360.0,311.1476,312.0382,310.8013,310.9101,61360.0
2024-05-03 10:00:00,314.54,315.02,313.62,313.74,74280.0,311.2367,311.7116,310.3263,310.4451,74280.0
2024-05-03 10:10:00,313.76,314.62,312.99,314.43,37169.0,310.4649,311.3158,309.703,311.1278,37169.0
2024-05-03 10:20:00,314.57,314.75,313.68,314.53,38698.0,311.2664,311.4445,310.3857,311.2268,38698.0
2024-05-03 10:30:00,314.52,314.65,312.86,313.56,32674.0,311.2169,311.3455,309.5743,310.267,32674.0
2024-05-03 10:40:00,313.56,314.07,313.2,313.59,27340.0,310.267,310.7716,309.9107,310.2967,27340.0
2024-05-03 10:50:00,313.59,313.59,312.26,312.34,24931.0,310.2967,310.2967,308.9806,309.0598,24931.0
2024-05-03 11:00:00,312.3,312.95,311.94,312.11,29036.0,309.0202,309.6634,308.664,308.8322,29036.0
2024-05-03 11:10:00,312.22,312.3,311.8,312.07,16018.0,308.941,309.0202,308.5254,308.7926,16018.0
2024-05-03 11:20:00,311.95,312.5,311.92,312.43,14809.0,308.6739,309.2181,308.6442,309.1488,14809.0
2024-05-03 11:30:00,312.5,313.01,312.29,312.46,21935.0,309.2181,309.7227,309.0103,309.1785,21935.0
2024-05-03 11:40:00,312.3,312.5,311.57,311.88,19192.0,309.0202,309.2181,308.2979,308.6046,19192.0
2024-05-03 11:50:00,312.01,312.52,311.97,312.38,13711.0,308.7332,309.2379,308.6937,309.0994,13711.0
2024-05-03 12:00:00,312.25,312.39,312.0,312.19,14460.0,308.9707,309.1093,308.7233,308.9114,14460.0
2024-05-03 12:10:00,312.25,312.75,312.16,312.75,19370.0,308.9707,309.4655,308.8817,309.4655,19370.0
2024-05-03 12:20:00,312.75,313.11,312.54,312.98,17587.0,309.4655,309.8217,309.2577,309.6931,17587.0
2024-05-03 12:30:00,312.98,313.38,312.92,313.22,17549.0,309.6931,310.0889,309.6337,309.9305,17549.0
2024-05-03 12:40:00,313.23,313.43,313.04,313.17,28494.0,309.9404,310.1383,309.7524,309.8811,28494.0
2024-05-03 12:50:00,313.23,313.23,312.1,312.24,9987.0,309.9404,309.9404,308.8223,308.9608,9987.0
2024-05-03 13:00:00,312.21,312.66,312.19,312.61,13715.0,308.9311,309.3764,308.9114,309.3269,13715.0
2024-05-03 13:10:00,312.57,312.67,311.73,311.87,17915.0,309.2874,309.3863,308.4562,308.5947,17915.0
2024-05-03 13:20:00,311.93,311.93,311.57,311.73,10641.0,308.6541,308.6541,308.2979,308.4562,10641.0
2024-05-03 13:30:00,311.82,311.95,311.3,311.94,12114.0,308.5452,308.6739,308.0307,308.664,12114.0
2024-05-03 13:40:00,312.04,312.34,311.89,311.89,16142.0,308.7629,309.0598,308.6145,308.6145,16142.0
2024-05-03 13:50:00,311.96,312.17,311.86,312.03,21518.0,308.6838,308.8916,308.5848,308.753,21518.0
2024-05-03 14:00:00,312.04,312.09,311.52,311.72,11300.0,308.7629,308.8124,308.2484,308.4463,11300.0
2024-05-03 14:10:00,311.81,311.82,311.05,311.29,18002.0,308.5353,308.5452,307.7833,308.0208,18002.0
2024-05-03 14:20:00,311.3,311.79,311.07,311.15,25467.0,308.0307,308.5156,307.8031,307.8823,25467.0
2024-05-03 14:30:00,311.13,311.47,311.05,311.06,16808.0,307.8625,308.1989,307.7833,307.7932,16808.0
2024-05-03 14:40:00,310.95,311.51,310.95,311.42,15304.0,307.6844,308.2385,307.6844,308.1494,15304.0
2024-05-03 14:50:00,311.47,311.58,311.2,311.2,15250.0,308.1989,308.3078,307.9318,307.9318,15250.0
2024-05-03 15:00:00,311.29,312.0,311.19,311.52,19389.0,308.0208,308.7233,307.9219,308.2484,19389.0
2024-05-03 15:10:00,311.67,311.72,311.18,311.36,18865.0,308.3968,308.4463,307.912,308.0901,18865.0
2024-05-03 15:20:00,311.37,311.98,311.22,311.88,24096.0,308.1,308.7036,307.9515,308.6046,24096.0
2024-05-03 15:30:00,311.72,311.81,311.23,311.23,23546.0,308.4463,308.5353,307.9614,307.9614,23546.0
2024-05-03 15:40:00,311.3,311.46,311.05,311.16,25629.0,308.0307,308.189,307.7833,307.8922,25629.0
2024-05-03 15:50:00,311.26,311.77,311.09,311.46,134459.0,307.9911,308.4958,307.8229,308.189,134459.0
2024-05-06 09:30:00,313.64,314.43,311.66,313.67,51589.0,310.3461,311.1278,308.3869,310.3758,51589.0
2024-05-06 09:40:00,313.2,314.47,312.35,314.35,15039.0,309.9107,311.1674,309.0697,311.0487,15039.0
2024-05-06 09:50:00,314.15,314.19,313.22,313.59,23965.0,310.8508,310.8903,309.9305,310.2967,23965.0
2024-05-06 10:00:00,313.59,314.23,313.39,314.16,19973.0,310.2967,310.9299,310.0988,310.8607,19973.0
2024-05-06 10:10:00,314.04,314.49,313.86,313.95,25833.0,310.7419,311.1872,310.5638,310.6529,25833.0
2024-05-06 10:20:00,313.94,314.0,313.49,313.79,20676.0,310.643,310.7023,310.1977,310.4946,20676.0
2024-05-06 10:30:00,313.98,313.99,313.39,313.39,7751.0,310.6826,310.6924,310.0988,310.0988,7751.0
2024-05-06 10:40:00,313.4,313.81,313.0,313.36,14250.0,310.1086,310.5143,309.7128,310.0691,14250.0
2024-05-06 10:50:00,313.46,313.88,313.21,313.72,15202.0,310.168,310.5836,309.9206,310.4253,15202.0
2024-05-06 11:00:00,313.6,313.74,313.34,313.65,9291.0,310.3065,310.4451,310.0493,310.356,9291.0
2024-05-06 11:10:00,313.5,313.74,313.18,313.49,12798.0,310.2076,310.4451,309.891,310.1977,12798.0
2024-05-06 11:20:00,313.39,313.51,312.99,313.46,15001.0,310.0988,310.2175,309.703,310.168,15001.0
2024-05-06 11:30:00,313.42,313.73,313.37,313.55,10794.0,310.1284,310.4352,310.079,310.2571,10794.0
2024-05-06 11:40:00,313.67,313.73,313.4,313.41,18097.0,310.3758,310.4352,310.1086,310.1185,18097.0
2024-05-06 11:50:00,313.39,313.55,313.34,313.48,12275.0,310.0988,310.2571,310.0493,310.1878,12275.0
2024-05-06 12:00:00,313.46,313.72,313.26,313.5,11850.0,310.168,310.4253,309.9701,310.2076,11850.0
2024-05-06 12:10:00,313.52,313.79,313.51,313.73,13165.0,310.2274,310.4946,310.2175,310.4352,13165.0
2024-05-06 12:20:00,313.81,314.15,313.56,314.02,17052.0,310.5143,310.8508,310.267,310.7221,17052.0
2024-05-06 12:30:00,314.08,314.46,314.01,314.4,7831.0,310.7815,311.1575,310.7122,311.0981,7831.0
2024-05-06 12:40:00,314.46,314.52,313.89,314.0,11834.0,311.1575,311.2169,310.5935,310.7023,11834.0
2024-05-06 12:50:00,314.08,314.36,313.92,314.28,11781.0,310.7815,311.0586,310.6232,310.9794,11781.0
2024-05-06 13:00:00,314.33,314.67,314.33,314.57,6743.0,311.0289,311.3653,311.0289,311.2664,6743.0
2024-05-06 13:10:00,314.37,314.55,314.29,314.35,3887.0,311.0685,311.2466,310.9893,311.0487,3887.0
2024-05-06 13:20:00,314.42,314.53,314.31,314.41,8542.0,311.1179,311.2268,311.0091,311.108,8542.0
2024-05-06 13:30:00,314.47,314.64,313.99,313.99,8162.0,311.1674,311.3356,310.6924,310.6924,8162.0
2024-05-06 13:40:00,314.08,314.2,313.91,313.99,9662.0,310.7815,310.9002,310.6133,310.6924,9662.0
2024-05-06 13:50:00,314.02,314.11,313.81,313.97,10030.0,310.7221,310.8112,310.5143,310.6727,10030.0
2024-05-06 14:00:00,313.96,314.27,313.86,314.27,13105.0,310.6628,310.9695,310.5638,310.9695,13105.0
2024-05-06 14:10:00,314.14,314.49,314.14,314.49,4331.0,310.8409,311.1872,310.8409,311.1872,4331.0
2024-05-06 14:20:00,314.51,314.96,314.29,314.65,12999.0,311.207,311.6523,310.9893,311.3455,12999.0
2024-05-06 14:30:00,314.77,315.11,314.77,315.11,13569.0,311.4643,311.8007,311.4643,311.8007,13569.0
2024-05-06 14:40:00,315.05,315.07,314.81,314.91,12305.0,311.7413,311.7611,311.5038,311.6028,12305.0
2024-05-06 14:50:00,314.91,315.07,314.67,314.67,6654.0,311.6028,311.7611,311.3653,311.3653,6654.0
2024-05-06 15:00:00,314.66,315.17,314.65,314.94,13095.0,311.3554,311.8601,311.3455,311.6325,13095.0
2024-05-06 15:10:00,314.95,314.97,314.68,314.94,15419.0,311.6424,311.6622,311.3752,311.6325,15419.0
2024-05-06 15:20:00,314.94,315.17,314.92,315.0,11687.0,311.6325,311.8601,311.6127,311.6918,11687.0
2024-05-06 15:30:00,315.0,315.14,314.87,315.11,22092.0,311.6918,311.8304,311.5632,311.8007,22092.0
2024-05-06 15:40:00,315.1,315.23,314.76,314.93,20729.0,311.7908,311.9194,311.4544,311.6226,20729.0
2024-05-06 15:50:00,314.92,315.49,314.6,314.95,140713.0,311.6127,312.1767,311.296,311.6424,140713.0
2024-05-07 09:30:00,315.33,317.16,314.58,317.01,32784.0,312.0184,313.8292,311.2763,313.6807,32784.0
2024-05-07 09:40:00,316.71,317.29,316.18,316.38,23632.0,313.3839,313.9578,312.8595,313.0573,23632.0
2024-05-07 09:50:00,316.53,317.71,316.53,317.42,23840.0,313.2058,314.3734,313.2058,314.0864,23840.0
2024-05-07 10:00:00,317.66,318.16,316.91,317.03,30567.0,314.3239,314.8187,313.5818,313.7005,30567.0
2024-05-07 10:10:00,317.18,317.71,316.88,317.65,14369.0,313.8489,314.3734,313.5521,314.314,14369.0
2024-05-07 10:20:00,317.54,317.9,316.84,317.9,9876.0,314.2052,314.5614,313.5125,314.5614,9876.0
2024-05-07 10:30:00,317.79,318.17,317.65,317.78,14211.0,314.4525,314.8286,314.314,314.4426,14211.0
2024-05-07 10:40:00,317.78,317.89,317.08,317.66,26196.0,314.4426,314.5515,313.75,314.3239,26196.0
2024-05-07 10:50:00,317.72,318.05,317.25,317.41,16578.0,314.3833,314.7098,313.9182,314.0765,16578.0
2024-05-07 11:00:00,317.46,317.77,317.4,317.44,9039.0,314.126,314.4328,314.0666,314.1062,9039.0
2024-05-07 11:10:00,317.36,317.83,317.23,317.38,16766.0,314.0271,314.4921,313.8984,314.0468,16766.0
2024-05-07 11:20:00,317.38,318.27,317.18,318.19,17066.0,314.0468,314.9275,313.8489,314.8483,17066.0
2024-05-07 11:30:00,318.19,318.53,318.04,318.53,7493.0,314.8483,315.1848,314.6999,315.1848,7493.0
2024-05-07 11:40:00,318.5,318.53,317.88,317.96,10520.0,315.1551,315.1848,314.5416,314.6208,10520.0
2024-05-07 11:50:00,317.96,318.61,317.9,318.32,13738.0,314.6208,315.2639,314.5614,314.977,13738.0
2024-05-07 12:00:00,318.32,318.57,318.27,318.31,11124.0,314.977,315.2244,314.9275,314.9671,11124.0
2024-05-07 12:10:00,318.34,318.48,318.24,318.46,14069.0,314.9968,315.1353,314.8978,315.1155,14069.0
2024-05-07 12:20:00,318.37,319.08,318.34,318.99,11767.0,315.0265,315.729,314.9968,315.6399,11767.0
2024-05-07 12:30:00,318.98,319.19,318.74,318.88,16171.0,315.63,315.8378,315.3926,315.5311,16171.0
2024-05-07 12:40:00,318.81,319.03,318.29,318.43,18916.0,315.4618,315.6795,314.9473,315.0858,18916.0
2024-05-07 12:50:00,318.5,318.82,318.23,318.78,12184.0,315.1551,315.4717,314.8879,315.4321,12184.0
2024-05-07 13:00:00,318.72,319.13,318.61,318.88,21223.0,315.3728,315.7785,315.2639,315.5311,21223.0
2024-05-07 13:10:00,318.91,319.08,318.58,318.58,6628.0,315.5608,315.729,315.2342,315.2342,6628.0
2024-05-07 13:20:00,318.62,318.8,318.24,318.37,17584.0,315.2738,315.4519,314.8978,315.0265,17584.0
2024-05-07 13:30:00,318.38,318.89,318.31,318.62,22879.0,315.0363,315.541,314.9671,315.2738,22879.0
2024-05-07 13:40:00,318.59,318.81,318.3,318.3,10586.0,315.2441,315.4618,314.9572,314.9572,10586.0
2024-05-07 13:50:00,318.22,318.38,317.87,317.99,15275.0,314.878,315.0363,314.5317,314.6504,15275.0
2024-05-07 14:00:00,317.89,318.58,317.89,318.48,13270.0,314.5515,315.2342,314.5515,315.1353,13270.0
2024-05-07 14:10:00,318.53,319.23,318.52,319.05,20099.0,315.1848,315.8774,315.1749,315.6993,20099.0
2024-05-07 14:20:00,319.13,319.32,318.95,319.28,18577.0,315.7785,315.9665,315.6004,315.9269,18577.0
2024-05-07 14:30:00,319.19,319.51,319.04,319.34,26530.0,315.8378,316.1545,315.6894,315.9863,26530.0
2024-05-07 14:40:00,319.39,319.49,319.21,319.29,20113.0,316.0357,316.1347,315.8576,315.9368,20113.0
2024-05-07 14:50:00,319.29,319.31,318.82,319.03,87799.0,315.9368,315.9566,315.4717,315.6795,87799.0
2024-05-07 15:00:00,319.06,319.61,318.99,319.52,17393.0,315.7092,316.2534,315.6399,316.1644,17393.0
2024-05-07 15:10:00,319.46,319.58,319.11,319.38,23619.0,316.105,316.2237,315.7587,316.0258,23619.0
2024-05-07 15:20:00,319.32,319.83,319.27,319.43,24175.0,315.9665,316.4711,315.917,316.0753,24175.0
2024-05-07 15:30:00,319.4,319.45,318.46,318.68,32624.0,316.0456,316.0951,315.1155,315.3332,32624.0
2024-05-07 15:40:00,318.72,319.35,318.68,319.35,30020.0,315.3728,315.9962,315.3332,315.9962,30020.0
2024-05-07 15:50:00,319.39,319.42,318.6,318.75,145970.0,316.0357,316.0654,315.254,315.4025,145970.0
2024-05-08 09:30:00,318.01,319.61,317.5,318.91,31360.0,314.6702,316.2534,314.1656,315.5608,31360.0
2024-05-08 09:40:00,319.14,319.55,318.57,319.44,12907.0,315.7884,316.1941,315.2244,316.0852,12907.0
2024-05-08 09:50:00,319.55,319.92,318.8,319.09,14629.0,316.1941,316.5602,315.4519,315.7389,14629.0
2024-05-08 10:00:00,319.18,319.95,318.88,319.2,8252.0,315.8279,316.5899,315.5311,315.8477,8252.0
2024-05-08 10:10:00,319.17,319.17,318.18,318.33,5822.0,315.818,315.818,314.8384,314.9869,5822.0
2024-05-08 10:20:00,318.06,318.77,318.04,318.55,14785.0,314.7197,315.4222,314.6999,315.2046,14785.0
2024-05-08 10:30:00,318.65,318.65,318.0,318.0,7647.0,315.3035,315.3035,314.6603,314.6603,7647.0
2024-05-08 10:40:00,317.98,318.67,317.98,318.52,3943.0,314.6405,315.3233,314.6405,315.1749,3943.0
2024-05-08 10:50:00,318.62,318.78,318.24,318.59,11326.0,315.2738,315.4321,314.8978,315.2441,11326.0
2024-05-08 11:00:00,318.6,318.6,317.47,317.61,13747.0,315.254,315.254,314.1359,314.2744,13747.0
2024-05-08 11:10:00,317.81,318.01,317.69,317.69,8284.0,314.4723,314.6702,314.3536,314.3536,8284.0
2024-05-08 11:20:00,317.59,318.16,317.59,317.93,10202.0,314.2546,314.8187,314.2546,314.5911,10202.0
2024-05-08 11:30:00,317.81,317.99,317.65,317.94,10500.0,314.4723,314.6504,314.314,314.601,10500.0
2024-05-08 11:40:00,317.94,317.94,317.69,317.7,9034.0,314.601,314.601,314.3536,314.3635,9034.0
2024-05-08 11:50:00,317.77,318.03,317.75,317.78,3566.0,314.4328,314.69,314.413,314.4426,3566.0
2024-05-08 12:00:00,317.91,318.32,317.77,318.27,7049.0,314.5713,314.977,314.4328,314.9275,7049.0
2024-05-08 12:10:00,318.28,318.81,318.28,318.81,6130.0,314.9374,315.4618,314.9374,315.4618,6130.0
2024-05-08 12:20:00,318.84,319.26,318.7,318.76,15597.0,315.4915,315.9071,315.353,315.4124,15597.0
2024-05-08 12:30:00,318.81,318.94,318.19,318.43,18362.0,315.4618,315.5905,314.8483,315.0858,18362.0
2024-05-08 12:40:00,318.18,318.55,318.13,318.43,2170.0,314.8384,315.2046,314.789,315.0858,2170.0
2024-05-08 12:50:00,318.51,318.68,318.38,318.51,7750.0,315.165,315.3332,315.0363,315.165,7750.0
2024-05-08 13:00:00,318.41,318.52,318.1,318.36,1807.0,315.066,315.1749,314.7593,315.0166,1807.0
2024-05-08 13:10:00,318.44,318.57,318.32,318.54,5022.0,315.0957,315.2244,314.977,315.1947,5022.0
2024-05-08 13:20:00,318.49,318.66,318.38,318.47,9415.0,315.1452,315.3134,315.0363,315.1254,9415.0
2024-05-08 13:30:00,318.53,318.54,318.02,318.03,8727.0,315.1848,315.1947,314.6801,314.69,8727.0
2024-05-08 13:40:00,318.09,318.37,317.96,318.37,3484.0,314.7494,315.0265,314.6208,315.0265,3484.0
2024-05-08 13:50:00,318.43,318.52,318.32,318.43,9516.0,315.0858,315.1749,314.977,315.0858,9516.0
2024-05-08 14:00:00,318.48,318.71,318.28,318.51,9135.0,315.1353,315.3629,314.9374,315.165,9135.0
2024-05-08 14:10:00,318.6,318.67,318.35,318.56,4553.0,315.254,315.3233,315.0067,315.2145,4553.0
2024-05-08 14:20:00,318.55,318.74,318.38,318.58,15812.0,315.2046,315.3926,315.0363,315.2342,15812.0
2024-05-08 14:30:00,318.54,318.84,318.54,318.67,5264.0,315.1947,315.4915,315.1947,315.3233,5264.0
2024-05-08 14:40:00,318.65,318.83,318.35,318.75,9701.0,315.3035,315.4816,315.0067,315.4025,9701.0
2024-05-08 14:50:00,318.74,318.8,318.36,318.47,7549.0,315.3926,315.4519,315.0166,315.1254,7549.0
2024-05-08 15:00:00,318.35,318.53,318.2,318.53,5603.0,315.0067,315.1848,314.8582,315.1848,5603.0
2024-05-08 15:10:00,318.54,318.69,318.42,318.64,4750.0,315.1947,315.3431,315.0759,315.2936,4750.0
2024-05-08 15:20:00,318.7,318.72,318.01,318.09,22595.0,315.353,315.3728,314.6702,314.7494,22595.0
2024-05-08 15:30:00,318.15,318.4,318.14,318.31,15121.0,314.8088,315.0561,314.7989,314.9671,15121.0
2024-05-08 15:40:00,318.27,319.37,318.19,319.37,19311.0,314.9275,316.0159,314.8483,316.0159,19311.0
2024-05-08 15:50:00,319.16,319.16,318.39,318.99,56065.0,315.8082,315.8082,315.0462,315.6399,56065.0
2024-05-09 09:30:00,319.01,319.32,317.35,317.66,17267.0,315.6597,315.9665,314.0172,314.3239,17267.0
2024-05-09 09:40:00,317.55,318.7,317.42,318.61,17349.0,314.2151,315.353,314.0864,315.2639,17349.0
2024-05-09 09:50:00,318.66,319.37,318.37,319.04,9383.0,315.3134,316.0159,315.0265,315.6894,9383.0
2024-05-09 10:00:00,318.99,319.64,318.74,319.37,30481.0,315.6399,316.2831,315.3926,316.0159,30481.0
2024-05-09 10:10:00,319.5,319.5,319.01,319.22,8433.0,316.1446,316.1446,315.6597,315.8675,8433.0
2024-05-09 10:20:00,319.09,319.78,318.97,319.58,23179.0,315.7389,316.4216,315.6201,316.2237,23179.0
2024-05-09 10:30:00,319.58,319.62,318.78,318.93,18454.0,316.2237,316.2633,315.4321,315.5806,18454.0
2024-05-09 10:40:00,318.73,318.92,318.48,318.89,10589.0,315.3827,315.5707,315.1353,315.541,10589.0
2024-05-09 10:50:00,318.98,319.39,318.55,319.28,13315.0,315.63,316.0357,315.2046,315.9269,13315.0
2024-05-09 11:00:00,319.47,319.69,319.18,319.34,3755.0,316.1149,316.3326,315.8279,315.9863,3755.0
2024-05-09 11:10:00,319.34,319.42,318.95,319.02,14972.0,315.9863,316.0654,315.6004,315.6696,14972.0
2024-05-09 11:20:00,319.03,319.41,318.95,319.39,8301.0,315.6795,316.0555,315.6004,316.0357,8301.0
2024-05-09 11:30:00,319.3,319.78,319.24,319.38,6480.0,315.9467,316.4216,315.8873,316.0258,6480.0
2024-05-09 11:40:00,319.31,319.71,319.24,319.25,6734.0,315.9566,316.3524,315.8873,315.8972,6734.0
2024-05-09 11:50:00,319.39,319.39,318.8,318.96,4633.0,316.0357,316.0357,315.4519,315.6103,4633.0
2024-05-09 12:00:00,318.96,319.05,318.63,318.84,11019.0,315.6103,315.6993,315.2837,315.4915,11019.0
2024-05-09 12:10:00,318.9,319.04,318.8,318.84,4604.0,315.5509,315.6894,315.4519,315.4915,4604.0
2024-05-09 12:20:00,318.97,319.05,318.8,318.87,7096.0,315.6201,315.6993,315.4519,315.5212,7096.0
2024-05-09 12:30:00,318.91,319.06,318.7,318.96,11560.0,315.5608,315.7092,315.353,315.6103,11560.0
2024-05-09 12:40:00,318.99,319.01,318.69,318.69,17235.0,315.6399,315.6597,315.3431,315.3431,17235.0
2024-05-09 12:50:00,318.75,319.15,318.54,319.15,11525.0,315.4025,315.7983,315.1947,315.7983,11525.0
2024-05-09 13:00:00,319.04,319.14,318.81,319.07,23134.0,315.6894,315.7884,315.4618,315.7191,23134.0
2024-05-09 13:10:00,319.06,319.14,318.8,318.88,7838.0,315.7092,315.7884,315.4519,315.5311,7838.0
2024-05-09 13:20:00,318.79,319.14,318.63,319.0,7490.0,315.442,315.7884,315.2837,315.6498,7490.0
2024-05-09 13:30:00,319.08,319.57,318.97,319.46,11508.0,315.729,316.2138,315.6201,316.105,11508.0
2024-05-09 13:40:00,319.71,319.89,319.71,319.84,3641.0,316.3524,316.5305,316.3524,316.481,3641.0
2024-05-09 13:50:00,319.8,319.8,319.44,319.44,5500.0,316.4414,316.4414,316.0852,316.0852,5500.0
2024-05-09 14:00:00,319.38,319.73,319.3,319.58,7524.0,316.0258,316.3722,315.9467,316.2237,7524.0
2024-05-09 14:10:00,319.59,319.78,319.58,319.59,4623.0,316.2336,316.4216,316.2237,316.2336,4623.0
2024-05-09 14:20:00,319.63,319.77,319.27,319.73,6680.0,316.2732,316.4117,315.917,316.3722,6680.0
2024-05-09 14:30:00,319.63,320.02,319.63,320.02,6931.0,316.2732,316.6591,316.2732,316.6591,6931.0
2024-05-09 14:40:00,319.92,320.31,319.91,320.16,3962.0,316.5602,316.9461,316.5503,316.7977,3962.0
2024-05-09 14:50:00,320.18,320.23,319.88,320.16,9389.0,316.8174,316.8669,316.5206,316.7977,9389.0
2024-05-09 15:00:00,320.02,320.23,319.73,320.15,7906.0,316.6591,316.8669,316.3722,316.7878,7906.0
2024-05-09 15:10:00,320.23,320.33,319.89,320.14,12497.0,316.8669,316.9659,316.5305,316.7779,12497.0
2024-05-09 15:20:00,320.25,320.29,319.98,320.03,7722.0,316.8867,316.9263,316.6195,316.669,7722.0
2024-05-09 15:30:00,320.17,320.61,320.1,320.45,13181.0,316.8075,317.2429,316.7383,317.0846,13181.0
2024-05-09 15:40:00,320.44,320.54,320.26,320.54,18979.0,317.0747,317.1737,316.8966,317.1737,18979.0
2024-05-09 15:50:00,320.54,320.87,320.27,320.49,81256.0,317.1737,317.5002,316.9065,317.1242,81256.0
2024-05-10 09:30:00,322.0,322.0,320.62,320.93,17139.0,318.6183,318.6183,317.2528,317.5596,17139.0
2024-05-10 09:40:00,321.05,322.07,321.05,322.07,6650.0,317.6783,318.6876,317.6783,318.6876,6650.0
2024-05-10 09:50:00,322.02,322.28,321.56,321.73,11069.0,318.6381,318.8954,318.1829,318.3512,11069.0
2024-05-10 10:00:00,321.63,321.74,320.33,321.24,14454.0,318.2522,318.3611,316.9659,317.8663,14454.0
2024-05-10 10:10:00,321.23,321.66,320.87,321.55,6847.0,317.8564,318.2819,317.5002,318.1731,6847.0
2024-05-10 10:20:00,321.38,321.67,321.16,321.32,3870.0,318.0048,318.2918,317.7871,317.9455,3870.0
2024-05-10 10:30:00,321.29,321.7,321.04,321.53,6122.0,317.9158,318.3215,317.6684,318.1533,6122.0
2024-05-10 10:40:00,321.68,322.15,321.57,322.04,14329.0,318.3017,318.7668,318.1928,318.6579,14329.0
2024-05-10 10:50:00,322.05,322.05,320.83,321.04,10291.0,318.6678,318.6678,317.4606,317.6684,10291.0
2024-05-10 11:00:00,321.0,321.09,320.53,320.54,3661.0,317.6288,317.7179,317.1638,317.1737,3661.0
2024-05-10 11:10:00,320.62,320.76,320.35,320.41,3874.0,317.2528,317.3914,316.9857,317.045,3874.0
2024-05-10 11:20:00,320.21,320.49,320.02,320.24,6620.0,316.8471,317.1242,316.6591,316.8768,6620.0
2024-05-10 11:30:00,320.29,320.42,319.71,320.01,8003.0,316.9263,317.0549,316.3524,316.6492,8003.0
2024-05-10 11:40:00,320.06,320.25,319.89,320.15,6843.0,316.6987,316.8867,316.5305,316.7878,6843.0
2024-05-10 11:50:00,320.17,320.27,319.88,320.27,8717.0,316.8075,316.9065,316.5206,316.9065,8717.0
2024-05-10 12:00:00,320.2,320.21,319.78,320.21,5967.0,316.8372,316.8471,316.4216,316.8471,5967.0
2024-05-10 12:10:00,320.18,320.41,319.95,319.95,4727.0,316.8174,317.045,316.5899,316.5899,4727.0
2024-05-10 12:20:00,319.96,320.29,319.85,319.96,4641.0,316.5998,316.9263,316.4909,316.5998,4641.0
2024-05-10 12:30:00,320.03,320.26,319.93,320.21,4829.0,316.669,316.8966,316.5701,316.8471,4829.0
2024-05-10 12:40:00,320.25,320.62,320.24,320.62,3278.0,316.8867,317.2528,316.8768,317.2528,3278.0
2024-05-10 12:50:00,320.59,320.65,320.15,320.23,7901.0,317.2231,317.2825,316.7878,316.8669,7901.0
2024-05-10 13:00:00,320.23,320.45,320.18,320.18,7263.0,316.8669,317.0846,316.8174,316.8174,7263.0
2024-05-10 13:10:00,320.19,320.21,320.01,320.15,4128.0,316.8273,316.8471,316.6492,316.7878,4128.0
2024-05-10 13:20:00,320.08,320.1,319.91,320.07,3893.0,316.7185,316.7383,316.5503,316.7086,3893.0
2024-05-10 13:30:00,320.12,320.18,319.9,319.96,5295.0,316.7581,316.8174,316.5404,316.5998,5295.0
2024-05-10 13:40:00,319.96,320.13,319.87,319.99,4681.0,316.5998,316.768,316.5107,316.6294,4681.0
2024-05-10 13:50:00,319.96,320.25,319.96,320.1,1867.0,316.5998,316.8867,316.5998,316.7383,1867.0
2024-05-10 14:00:00,320.13,320.16,319.88,320.0,2567.0,316.768,316.7977,316.5206,316.6393,2567.0
2024-05-10 14:10:00,319.95,320.05,319.89,320.05,4325.0,316.5899,316.6888,316.5305,316.6888,4325.0
2024-05-10 14:20:00,320.14,320.17,319.88,320.15,5686.0,316.7779,316.8075,316.5206,316.7878,5686.0
2024-05-10 14:30:00,320.16,320.27,319.92,320.01,3105.0,316.7977,316.9065,316.5602,316.6492,3105.0
2024-05-10 14:40:00,320.14,320.36,320.05,320.28,5003.0,316.7779,316.9956,316.6888,316.9164,5003.0
2024-05-10 14:50:00,320.33,320.5,320.22,320.33,7387.0,316.9659,317.1341,316.857,316.9659,7387.0
2024-05-10 15:00:00,320.35,320.35,319.98,320.06,10025.0,316.9857,316.9857,316.6195,316.6987,10025.0
2024-05-10 15:10:00,320.06,320.2,319.95,320.06,9049.0,316.6987,316.8372,316.5899,316.6987,9049.0
2024-05-10 15:20:00,319.99,320.4,319.94,320.12,13365.0,316.6294,317.0351,316.58,316.7581,13365.0
2024-05-10 15:30:00,320.14,320.59,320.05,320.59,11571.0,316.7779,317.2231,316.6888,317.2231,11571.0
2024-05-10 15:40:00,320.64,320.71,320.37,320.56,19698.0,317.2726,317.3419,317.0054,317.1935,19698.0
2024-05-10 15:50:00,320.61,321.1,320.51,320.7,83836.0,317.2429,317.7278,317.144,317.332,83836.0
2024-05-13 09:30:00,321.5,322.99,320.62,320.82,14258.0,318.1236,319.5979,317.2528,317.4507,14258.0
2024-05-13 09:40:00,321.04,321.04,320.49,320.87,5436.0,317.6684,317.6684,317.1242,317.5002,5436.0
2024-05-13 09:50:00,320.77,321.01,320.2,320.31,5460.0,317.4012,317.6387,316.8372,316.9461,5460.0
2024-05-13 10:00:00,320.24,320.44,319.96,320.02,7030.0,316.8768,317.0747,316.5998,316.6591,7030.0
2024-05-13 10:10:00,319.84,319.98,319.34,319.42,9647.0,316.481,316.6195,315.9863,316.0654,9647.0
2024-05-13 10:20:00,319.36,319.57,319.12,319.21,14918.0,316.0061,316.2138,315.7686,315.8576,14918.0
2024-05-13 10:30:00,319.2,319.36,319.03,319.15,23840.0,315.8477,316.0061,315.6795,315.7983,23840.0
2024-05-13 10:40:00,319.1,319.12,318.21,318.48,13794.0,315.7488,315.7686,314.8681,315.1353,13794.0
2024-05-13 10:50:00,318.53,318.54,317.94,318.16,6377.0,315.1848,315.1947,314.601,314.8187,6377.0
2024-05-13 11:00:00,318.05,318.33,317.88,318.32,5369.0,314.7098,314.9869,314.5416,314.977,5369.0
2024-05-13 11:10:00,318.23,318.89,318.2,318.89,5538.0,314.8879,315.541,314.8582,315.541,5538.0
2024-05-13 11:20:00,318.71,318.95,318.16,318.26,11507.0,315.3629,315.6004,314.8187,314.9176,11507.0
2024-05-13 11:30:00,318.11,318.76,317.75,318.47,16957.0,314.7692,315.4124,314.413,315.1254,16957.0
2024-05-13 11:40:00,318.57,318.71,318.37,318.5,5929.0,315.2244,315.3629,315.0265,315.1551,5929.0
2024-05-13 11:50:00,318.37,318.37,317.7,317.87,5037.0,315.0265,315.0265,314.3635,314.5317,5037.0
2024-05-13 12:00:00,317.9,318.04,317.61,317.63,11559.0,314.5614,314.6999,314.2744,314.2942,11559.0
2024-05-13 12:10:00,317.57,317.65,317.3,317.41,6727.0,314.2349,314.314,313.9677,314.0765,6727.0
2024-05-13 12:20:00,317.29,317.72,317.18,317.53,8461.0,313.9578,314.3833,313.8489,314.1953,8461.0
2024-05-13 12:30:00,317.6,317.78,317.46,317.76,3628.0,314.2645,314.4426,314.126,314.4229,3628.0
2024-05-13 12:40:00,317.47,317.63,317.46,317.57,2486.0,314.1359,314.2942,314.126,314.2349,2486.0
2024-05-13 12:50:00,317.52,317.54,317.23,317.31,4217.0,314.1854,314.2052,313.8984,313.9776,4217.0
2024-05-13 13:00:00,317.16,317.16,316.62,316.89,4087.0,313.8292,313.8292,313.2948,313.562,4087.0
2024-05-13 13:10:00,316.73,317.18,316.73,317.07,4815.0,313.4037,313.8489,313.4037,313.7401,4815.0
2024-05-13 13:20:00,316.99,316.99,316.55,316.56,4431.0,313.6609,313.6609,313.2256,313.2355,4431.0
2024-05-13 13:30:00,316.7,316.7,316.24,316.3,6101.0,313.374,313.374,312.9188,312.9782,6101.0
2024-05-13 13:40:00,316.28,316.41,316.16,316.27,5025.0,312.9584,313.087,312.8397,312.9485,5025.0
2024-05-13 13:50:00,316.22,316.36,316.04,316.07,12382.0,312.899,313.0376,312.7209,312.7506,12382.0
2024-05-13 14:00:00,316.15,316.15,315.75,315.88,9537.0,312.8298,312.8298,312.434,312.5626,9537.0
2024-05-13 14:10:00,316.0,316.54,316.0,316.41,11085.0,312.6813,313.2157,312.6813,313.087,11085.0
2024-05-13 14:20:00,316.34,316.49,316.19,316.28,5806.0,313.0178,313.1662,312.8693,312.9584,5806.0
2024-05-13 14:30:00,316.37,316.38,316.19,316.19,6628.0,313.0475,313.0573,312.8693,312.8693,6628.0
2024-05-13 14:40:00,316.17,316.2,315.64,315.75,16215.0,312.8496,312.8792,312.3251,312.434,16215.0
2024-05-13 14:50:00,315.7,316.21,315.7,316.07,18462.0,312.3845,312.8891,312.3845,312.7506,18462.0
2024-05-13 15:00:00,316.09,316.21,315.91,316.16,13127.0,312.7704,312.8891,312.5923,312.8397,13127.0
2024-05-13 15:10:00,316.13,316.76,316.09,316.56,16184.0,312.81,313.4334,312.7704,313.2355,16184.0
2024-05-13 15:20:00,316.58,316.58,316.16,316.32,19481.0,313.2552,313.2552,312.8397,312.998,19481.0
2024-05-13 15:30:00,316.31,316.58,315.93,316.19,27813.0,312.9881,313.2552,312.6121,312.8693,27813.0
2024-05-13 15:40:00,316.15,316.41,315.85,315.97,31719.0,312.8298,313.087,312.5329,312.6517,31719.0
2024-05-13 15:50:00,315.93,316.37,315.72,315.86,155527.0,312.6121,313.0475,312.4043,312.5428,155527.0
2024-05-14 09:30:00,315.51,316.0,313.11,315.96,19497.0,312.1965,312.6813,309.8217,312.6418,19497.0
2024-05-14 09:40:00,316.0,316.11,315.28,315.72,28966.0,312.6813,312.7902,311.9689,312.4043,28966.0
2024-05-14 09:50:00,315.83,315.88,314.62,314.75,19675.0,312.5131,312.5626,311.3158,311.4445,19675.0
2024-05-14 10:00:00,314.78,315.25,314.62,314.65,17918.0,311.4742,311.9392,311.3158,311.3455,17918.0
2024-05-14 10:10:00,314.98,315.16,314.48,314.48,48757.0,311.6721,311.8502,311.1773,311.1773,48757.0
2024-05-14 10:20:00,314.4,314.82,314.23,314.23,17933.0,311.0981,311.5137,310.9299,310.9299,17933.0
2024-05-14 10:30:00,314.26,314.28,313.27,313.67,11504.0,310.9596,310.9794,309.98,310.3758,11504.0
2024-05-14 10:40:00,313.51,314.1,313.38,314.1,26187.0,310.2175,310.8013,310.0889,310.8013,26187.0
2024-05-14 10:50:00,313.98,314.05,313.77,313.8,22902.0,310.6826,310.7518,310.4748,310.5044,22902.0
2024-05-14 11:00:00,313.81,313.96,313.68,313.7,13008.0,310.5143,310.6628,310.3857,310.4055,13008.0
2024-05-14 11:10:00,313.58,313.58,313.15,313.36,21168.0,310.2868,310.2868,309.8613,310.0691,21168.0
2024-05-14 11:20:00,313.25,313.52,313.07,313.41,7836.0,309.9602,310.2274,309.7821,310.1185,7836.0
2024-05-14 11:30:00,313.41,313.44,313.06,313.4,7777.0,310.1185,310.1482,309.7722,310.1086,7777.0
2024-05-14 11:40:00,313.47,313.57,312.88,312.99,10503.0,310.1779,310.2769,309.5941,309.703,10503.0
2024-05-14 11:50:00,312.97,313.04,312.18,312.2,12295.0,309.6832,309.7524,308.9015,308.9212,12295.0
2024-05-14 12:00:00,312.2,312.47,312.0,312.12,41717.0,308.9212,309.1884,308.7233,308.8421,41717.0
2024-05-14 12:10:00,312.03,312.64,311.93,312.46,36920.0,308.753,309.3566,308.6541,309.1785,36920.0
2024-05-14 12:20:00,312.6,313.14,312.53,312.66,6212.0,309.317,309.8514,309.2478,309.3764,6212.0
2024-05-14 12:30:00,312.72,313.24,312.5,312.5,14571.0,309.4358,309.9503,309.2181,309.2181,14571.0
2024-05-14 12:40:00,312.59,313.13,312.59,313.13,8817.0,309.3072,309.8415,309.3072,309.8415,8817.0
2024-05-14 12:50:00,313.06,313.09,312.46,312.62,8421.0,309.7722,309.8019,309.1785,309.3368,8421.0
2024-05-14 13:00:00,312.54,312.6,312.27,312.41,16495.0,309.2577,309.317,308.9905,309.129,16495.0
2024-05-14 13:10:00,312.33,312.69,312.3,312.66,30709.0,309.0499,309.4061,309.0202,309.3764,30709.0
2024-05-14 13:20:00,312.73,312.73,312.22,312.34,25013.0,309.4457,309.4457,308.941,309.0598,25013.0
2024-05-14 13:30:00,312.34,312.89,312.18,312.88,51890.0,309.0598,309.604,308.9015,309.5941,51890.0
2024-05-14 13:40:00,312.88,313.27,312.78,313.03,55694.0,309.5941,309.98,309.4952,309.7425,55694.0
2024-05-14 13:50:00,313.03,313.03,312.68,312.81,39909.0,309.7425,309.7425,309.3962,309.5248,39909.0
2024-05-14 14:00:00,312.89,313.4,312.89,313.4,65870.0,309.604,310.1086,309.604,310.1086,65870.0
2024-05-14 14:10:00,313.38,313.94,313.34,313.42,24111.0,310.0889,310.643,310.0493,310.1284,24111.0
2024-05-14 14:20:00,313.34,313.53,313.27,313.33,7053.0,310.0493,310.2373,309.98,310.0394,7053.0
2024-05-14 14:30:00,313.33,313.68,313.28,313.68,35250.0,310.0394,310.3857,309.9899,310.3857,35250.0
2024-05-14 14:40:00,313.64,314.11,313.45,313.83,11301.0,310.3461,310.8112,310.1581,310.5341,11301.0
2024-05-14 14:50:00,313.74,314.45,313.71,314.42,21237.0,310.4451,311.1476,310.4154,311.1179,21237.0
2024-05-14 15:00:00,314.4,314.65,314.04,314.2,14384.0,311.0981,311.3455,310.7419,310.9002,14384.0
2024-05-14 15:10:00,314.18,314.26,313.87,313.98,21734.0,310.8805,310.9596,310.5737,310.6826,21734.0
2024-05-14 15:20:00,314.03,314.15,313.55,313.71,39590.0,310.732,310.8508,310.2571,310.4154,39590.0
2024-05-14 15:30:00,313.64,314.33,313.64,314.19,45135.0,310.3461,311.0289,310.3461,310.8903,45135.0
2024-05-14 15:40:00,314.23,314.57,313.73,313.73,41688.0,310.9299,311.2664,310.4352,310.4352,41688.0
2024-05-14 15:50:00,313.74,314.41,313.49,314.04,168770.0,310.4451,311.108,310.1977,310.7419,168770.0
2024-05-15 09:30:00,316.35,318.84,315.72,318.84,32826.0,313.0277,315.4915,312.4043,315.4915,32826.0
2024-05-15 09:40:00,318.85,319.84,318.85,319.67,14802.0,315.5014,316.481,315.5014,316.3128,14802.0
2024-05-15 09:50:00,319.65,319.67,318.08,318.19,16300.0,316.293,316.3128,314.7395,314.8483,16300.0
2024-05-15 10:00:00,317.81,318.71,317.66,318.71,10236.0,314.4723,315.3629,314.3239,315.3629,10236.0
2024-05-15 10:10:00,318.54,318.57,317.75,317.92,11197.0,315.1947,315.2244,314.413,314.5812,11197.0
2024-05-15 10:20:00,317.94,318.02,316.97,317.15,15519.0,314.601,314.6801,313.6412,313.8193,15519.0
2024-05-15 10:30:00,317.15,317.94,317.0,317.59,31779.0,313.8193,314.601,313.6708,314.2546,31779.0
2024-05-15 10:40:00,317.31,317.62,316.64,317.17,22782.0,313.9776,314.2843,313.3146,313.8391,22782.0
2024-05-15 10:50:00,317.06,317.39,316.86,317.36,10156.0,313.7302,314.0567,313.5323,314.0271,10156.0
2024-05-15 11:00:00,317.37,317.95,317.28,317.87,8105.0,314.037,314.6109,313.9479,314.5317,8105.0
2024-05-15 11:10:00,317.79,318.25,317.76,318.09,7891.0,314.4525,314.9077,314.4229,314.7494,7891.0
2024-05-15 11:20:00,318.09,318.24,317.73,317.89,5973.0,314.7494,314.8978,314.3932,314.5515,5973.0
2024-05-15 11:30:00,317.97,318.01,317.12,317.19,4903.0,314.6307,314.6702,313.7896,313.8588,4903.0
2024-05-15 11:40:00,317.19,317.63,317.13,317.38,7882.0,313.8588,314.2942,313.7995,314.0468,7882.0
2024-05-15 11:50:00,317.36,317.47,317.13,317.27,6562.0,314.0271,314.1359,313.7995,313.938,6562.0
2024-05-15 12:00:00,317.19,317.23,316.82,317.0,5042.0,313.8588,313.8984,313.4927,313.6708,5042.0
2024-05-15 12:10:00,317.08,317.19,316.97,316.98,5021.0,313.75,313.8588,313.6412,313.651,5021.0
2024-05-15 12:20:00,316.99,317.23,316.89,317.1,6890.0,313.6609,313.8984,313.562,313.7698,6890.0
2024-05-15 12:30:00,317.15,317.37,316.99,316.99,5238.0,313.8193,314.037,313.6609,313.6609,5238.0
2024-05-15 12:40:00,317.03,317.04,316.74,316.74,10503.0,313.7005,313.7104,313.4136,313.4136,10503.0
2024-05-15 12:50:00,316.85,317.45,316.85,317.36,6406.0,313.5224,314.1161,313.5224,314.0271,6406.0
2024-05-15 13:00:00,317.54,317.54,317.16,317.29,6365.0,314.2052,314.2052,313.8292,313.9578,6365.0
2024-05-15 13:10:00,317.16,317.3,317.1,317.16,4011.0,313.8292,313.9677,313.7698,313.8292,4011.0
2024-05-15 13:20:00,317.19,317.28,316.87,317.28,5326.0,313.8588,313.9479,313.5422,313.9479,5326.0
2024-05-15 13:30:00,317.18,317.19,316.98,317.15,9701.0,313.8489,313.8588,313.651,313.8193,9701.0
2024-05-15 13:40:00,317.09,317.27,316.56,316.61,8830.0,313.7599,313.938,313.2355,313.2849,8830.0
2024-05-15 13:50:00,316.71,317.21,316.71,317.1,6333.0,313.3839,313.8786,313.3839,313.7698,6333.0
2024-05-15 14:00:00,317.18,317.22,316.85,317.1,8259.0,313.8489,313.8885,313.5224,313.7698,8259.0
2024-05-15 14:10:00,317.17,317.18,316.6,316.7,8973.0,313.8391,313.8489,313.275,313.374,8973.0
2024-05-15 14:20:00,316.69,316.87,316.43,316.65,3526.0,313.3641,313.5422,313.1068,313.3245,3526.0
2024-05-15 14:30:00,316.65,316.67,316.4,316.4,3839.0,313.3245,313.3443,313.0771,313.0771,3839.0
2024-05-15 14:40:00,316.4,316.6,316.28,316.41,8756.0,313.0771,313.275,312.9584,313.087,8756.0
2024-05-15 14:50:00,316.43,316.51,316.28,316.48,7780.0,313.1068,313.186,312.9584,313.1563,7780.0
2024-05-15 15:00:00,316.5,316.5,316.28,316.4,5419.0,313.1761,313.1761,312.9584,313.0771,5419.0
2024-05-15 15:10:00,316.36,316.43,316.08,316.29,10365.0,313.0376,313.1068,312.7605,312.9683,10365.0
2024-05-15 15:20:00,316.3,316.72,316.26,316.62,10513.0,312.9782,313.3938,312.9386,313.2948,10513.0
2024-05-15 15:30:00,316.51,316.57,316.24,316.41,9104.0,313.186,313.2454,312.9188,313.087,9104.0
2024-05-15 15:40:00,316.39,316.5,315.87,315.9,49014.0,313.0672,313.1761,312.5527,312.5824,49014.0
2024-05-15 15:50:00,315.91,316.83,315.6,316.39,94408.0,312.5923,313.5026,312.2855,313.0672,94408.0
2024-05-16 09:30:00,315.96,316.35,315.26,315.83,21260.0,313.3536,313.7404,312.6594,313.2247,21260.0
2024-05-16 09:40:00,315.69,316.05,315.5,315.92,11216.0,313.0858,313.4429,312.8974,313.314,11216.0
2024-05-16 09:50:00,315.99,315.99,314.97,315.15,8001.0,313.3834,313.3834,312.3718,312.5503,8001.0
2024-05-16 10:00:00,315.16,315.16,314.05,314.39,7406.0,312.5602,312.5602,311.4594,311.7966,7406.0
2024-05-16 10:10:00,314.26,314.6,314.15,314.52,5606.0,311.6676,312.0048,311.5586,311.9255,5606.0
2024-05-16 10:20:00,314.64,314.68,313.92,314.68,12756.0,312.0445,312.0842,311.3305,312.0842,12756.0
2024-05-16 10:30:00,314.62,314.72,314.25,314.65,14424.0,312.0247,312.1239,311.6577,312.0544,14424.0
2024-05-16 10:40:00,314.53,315.7,314.44,315.41,10098.0,311.9354,313.0958,311.8462,312.8082,10098.0
2024-05-16 10:50:00,315.36,315.76,315.22,315.67,7381.0,312.7586,313.1553,312.6197,313.066,7381.0
2024-05-16 11:00:00,315.69,316.02,315.68,316.02,8586.0,313.0858,313.4131,313.0759,313.4131,8586.0
2024-05-16 11:10:00,315.94,316.08,315.69,315.78,9552.0,313.3338,313.4726,313.0858,313.1751,9552.0
2024-05-16 11:20:00,315.79,316.24,315.57,315.88,18653.0,313.185,313.6313,312.9668,313.2743,18653.0
2024-05-16 11:30:00,315.77,316.09,315.2,315.31,7213.0,313.1652,313.4826,312.5999,312.709,7213.0
2024-05-16 11:40:00,315.28,315.42,314.97,315.38,6161.0,312.6792,312.8181,312.3718,312.7784,6161.0
2024-05-16 11:50:00,315.38,315.76,315.17,315.6,13283.0,312.7784,313.1553,312.5701,312.9966,13283.0
2024-05-16 12:00:00,315.69,315.75,315.27,315.75,5855.0,313.0858,313.1454,312.6693,313.1454,5855.0
2024-05-16 12:10:00,315.84,316.05,315.64,315.73,7289.0,313.2346,313.4429,313.0363,313.1255,7289.0
2024-05-16 12:20:00,315.7,315.73,315.02,315.13,26398.0,313.0958,313.1255,312.4214,312.5305,26398.0
2024-05-16 12:30:00,315.15,315.25,314.94,314.95,6549.0,312.5503,312.6495,312.342,312.352,6549.0
2024-05-16 12:40:00,314.87,314.92,314.65,314.82,7823.0,312.2726,312.3222,312.0544,312.223,7823.0
2024-05-16 12:50:00,314.77,314.95,314.72,314.93,10382.0,312.1734,312.352,312.1239,312.3321,10382.0
2024-05-16 13:00:00,314.85,315.27,314.85,315.25,16774.0,312.2528,312.6693,312.2528,312.6495,16774.0
2024-05-16 13:10:00,315.12,315.21,314.95,315.11,7772.0,312.5206,312.6098,312.352,312.5106,7772.0
2024-05-16 13:20:00,315.17,315.25,314.26,314.26,8626.0,312.5701,312.6495,311.6676,311.6676,8626.0
2024-05-16 13:30:00,314.38,314.54,314.03,314.13,11752.0,311.7867,311.9453,311.4395,311.5387,11752.0
2024-05-16 13:40:00,314.11,314.15,313.75,313.85,7036.0,311.5189,311.5586,311.1619,311.261,7036.0
2024-05-16 13:50:00,313.85,314.03,313.8,313.91,5320.0,311.261,311.4395,311.2114,311.3205,5320.0
2024-05-16 14:00:00,313.91,313.97,313.72,313.72,6817.0,311.3205,311.38,311.1321,311.1321,6817.0
2024-05-16 14:10:00,313.8,313.81,313.14,313.28,13076.0,311.2114,311.2214,310.5569,310.6957,13076.0
2024-05-16 14:20:00,313.21,313.87,313.21,313.76,7481.0,310.6263,311.2809,310.6263,311.1718,7481.0
2024-05-16 14:30:00,313.81,314.37,313.71,314.19,11345.0,311.2214,311.7767,311.1222,311.5982,11345.0
2024-05-16 14:40:00,314.19,314.55,314.19,314.34,8514.0,311.5982,311.9553,311.5982,311.747,8514.0
2024-05-16 14:50:00,314.28,314.43,314.17,314.34,6582.0,311.6875,311.8362,311.5784,311.747,6582.0
2024-05-16 15:00:00,314.32,314.62,314.27,314.5,9577.0,311.7272,312.0247,311.6776,311.9057,9577.0
2024-05-16 15:10:00,314.41,314.49,314.16,314.34,6224.0,311.8164,311.8957,311.5685,311.747,6224.0
2024-05-16 15:20:00,314.28,314.6,314.28,314.58,7411.0,311.6875,312.0048,311.6875,311.985,7411.0
2024-05-16 15:30:00,314.52,314.6,314.18,314.3,25020.0,311.9255,312.0048,311.5883,311.7073,25020.0
2024-05-16 15:40:00,314.35,314.46,314.2,314.3,18395.0,311.7569,311.866,311.6081,311.7073,18395.0
2024-05-16 15:50:00,314.21,314.83,313.92,314.07,93877.0,311.6181,312.2329,311.3305,311.4792,93877.0
2024-05-17 09:30:00,315.89,315.89,313.14,313.45,29048.0,313.2842,313.2842,310.5569,310.8643,29048.0
2024-05-17 09:40:00,313.7,314.14,313.22,313.83,3664.0,311.1123,311.5486,310.6362,311.2412,3664.0
2024-05-17 09:50:00,313.84,313.91,313.55,313.89,1800.0,311.2511,311.3205,310.9635,311.3007,1800.0
2024-05-17 10:00:00,313.79,313.83,313.0,313.28,17291.0,311.2015,311.2412,310.418,310.6957,17291.0
2024-05-17 10:10:00,313.23,313.72,313.07,313.5,6129.0,310.6461,311.1321,310.4875,310.9139,6129.0
2024-05-17 10:20:00,313.56,313.56,312.79,312.99,5681.0,310.9734,310.9734,310.2098,310.4081,5681.0
2024-05-17 10:30:00,313.02,313.28,312.84,313.08,6651.0,310.4379,310.6957,310.2594,310.4974,6651.0
2024-05-17 10:40:00,313.01,313.2,312.8,312.97,9756.0,310.428,310.6164,310.2197,310.3883,9756.0
2024-05-17 10:50:00,313.07,313.4,312.99,313.13,12769.0,310.4875,310.8147,310.4081,310.547,12769.0
2024-05-17 11:00:00,313.13,313.7,313.13,313.56,5012.0,310.547,311.1123,310.547,310.9734,5012.0
2024-05-17 11:10:00,313.56,313.71,313.19,313.19,11723.0,310.9734,311.1222,310.6065,310.6065,11723.0
2024-05-17 11:20:00,313.14,313.21,312.7,312.7,4416.0,310.5569,310.6263,310.1205,310.1205,4416.0
2024-05-17 11:30:00,312.69,312.72,312.22,312.22,4448.0,310.1106,310.1403,309.6445,309.6445,4448.0
2024-05-17 11:40:00,312.28,312.73,312.23,312.41,8706.0,309.704,310.1503,309.6544,309.8329,8706.0
2024-05-17 11:50:00,312.49,312.64,312.35,312.47,3380.0,309.9122,310.061,309.7734,309.8924,3380.0
2024-05-17 12:00:00,312.51,312.76,312.49,312.49,3243.0,309.9321,310.18,309.9122,309.9122,3243.0
2024-05-17 12:10:00,312.43,312.45,312.12,312.14,3942.0,309.8527,309.8726,309.5453,309.5651,3942.0
2024-05-17 12:20:00,312.11,312.11,311.61,311.75,5376.0,309.5354,309.5354,309.0395,309.1784,5376.0
2024-05-17 12:30:00,311.8,312.14,311.75,312.07,5004.0,309.2279,309.5651,309.1784,309.4957,5004.0
2024-05-17 12:40:00,312.17,312.19,311.78,312.03,4848.0,309.5949,309.6147,309.2081,309.456,4848.0
2024-05-17 12:50:00,312.08,312.28,312.08,312.18,2069.0,309.5056,309.704,309.5056,309.6048,2069.0
2024-05-17 13:00:00,312.19,312.28,312.03,312.23,4092.0,309.6147,309.704,309.456,309.6544,4092.0
2024-05-17 13:10:00,312.09,312.09,311.54,311.77,5861.0,309.5155,309.5155,308.9701,309.1982,5861.0
2024-05-17 13:20:00,311.89,312.02,311.84,311.97,3119.0,309.3172,309.4461,309.2676,309.3965,3119.0
2024-05-17 13:30:00,311.97,312.12,311.79,312.12,8201.0,309.3965,309.5453,309.218,309.5453,8201.0
2024-05-17 13:40:00,312.23,312.23,311.77,311.79,2800.0,309.6544,309.6544,309.1982,309.218,2800.0
2024-05-17 13:50:00,311.77,312.27,311.76,312.27,6520.0,309.1982,309.6941,309.1883,309.6941,6520.0
2024-05-17 14:00:00,312.3,312.3,312.08,312.2,3352.0,309.7238,309.7238,309.5056,309.6246,3352.0
2024-05-17 14:10:00,312.14,312.16,311.29,311.53,25068.0,309.5651,309.585,308.7221,308.9602,25068.0
2024-05-17 14:20:00,311.62,311.69,311.23,311.51,4386.0,309.0494,309.1188,308.6626,308.9403,4386.0
2024-05-17 14:30:00,311.47,311.83,311.47,311.82,5698.0,308.9007,309.2577,308.9007,309.2478,5698.0
2024-05-17 14:40:00,311.82,312.25,311.73,311.84,8508.0,309.2478,309.6742,309.1585,309.2676,8508.0
2024-05-17 14:50:00,311.85,312.05,311.77,311.79,3940.0,309.2775,309.4759,309.1982,309.218,3940.0
2024-05-17 15:00:00,311.82,311.94,311.7,311.86,6103.0,309.2478,309.3668,309.1288,309.2874,6103.0
2024-05-17 15:10:00,311.89,312.2,311.77,312.1,5881.0,309.3172,309.6246,309.1982,309.5255,5881.0
2024-05-17 15:20:00,312.13,312.3,311.77,311.88,6543.0,309.5552,309.7238,309.1982,309.3073,6543.0
2024-05-17 15:30:00,311.94,312.37,311.41,312.37,12039.0,309.3668,309.7932,308.8412,309.7932,12039.0
2024-05-17 15:40:00,312.31,312.37,311.85,311.94,39135.0,309.7337,309.7932,309.2775,309.3668,39135.0
2024-05-17 15:50:00,311.91,312.74,311.87,312.43,93058.0,309.337,310.1602,309.2974,309.8527,93058.0
2024-05-20 09:30:00,311.75,311.75,309.44,309.51,24465.0,309.1784,309.1784,306.8874,306.9568,24465.0
2024-05-20 09:40:00,309.67,310.02,308.88,309.68,36718.0,307.1155,307.4626,306.332,307.1254,36718.0
2024-05-20 09:50:00,309.68,310.43,309.67,310.32,35619.0,307.1254,307.8692,307.1155,307.7601,35619.0
2024-05-20 10:00:00,310.27,311.21,310.25,311.21,20557.0,307.7106,308.6428,307.6907,308.6428,20557.0
2024-05-20 10:10:00,311.03,311.03,310.27,310.52,7809.0,308.4643,308.4643,307.7106,307.9585,7809.0
2024-05-20 10:20:00,310.48,311.08,310.28,310.78,37788.0,307.9188,308.5139,307.7205,308.2164,37788.0
2024-05-20 10:30:00,310.74,311.93,310.74,311.86,8511.0,308.1767,309.3569,308.1767,309.2874,8511.0
2024-05-20 10:40:00,311.88,312.13,311.52,311.52,5860.0,309.3073,309.5552,308.9502,308.9502,5860.0
2024-05-20 10:50:00,311.63,311.79,311.41,311.55,6547.0,309.0593,309.218,308.8412,308.98,6547.0
2024-05-20 11:00:00,311.61,311.84,311.18,311.75,9749.0,309.0395,309.2676,308.6131,309.1784,9749.0
2024-05-20 11:10:00,311.63,312.4,311.53,312.16,17488.0,309.0593,309.823,308.9602,309.585,17488.0
2024-05-20 11:20:00,312.1,312.16,311.56,311.76,31332.0,309.5255,309.585,308.9899,309.1883,31332.0
2024-05-20 11:30:00,311.75,311.89,311.37,311.44,4750.0,309.1784,309.3172,308.8015,308.8709,4750.0
2024-05-20 11:40:00,311.32,311.47,311.19,311.24,7485.0,308.7519,308.9007,308.623,308.6726,7485.0
2024-05-20 11:50:00,311.2,311.35,311.1,311.18,9616.0,308.6329,308.7817,308.5337,308.6131,9616.0
2024-05-20 12:00:00,311.15,311.4,311.07,311.25,5443.0,308.5833,308.8312,308.504,308.6825,5443.0
2024-05-20 12:10:00,311.22,311.22,311.06,311.1,5170.0,308.6527,308.6527,308.494,308.5337,5170.0
2024-05-20 12:20:00,311.11,311.31,311.02,311.31,4400.0,308.5436,308.742,308.4544,308.742,4400.0
2024-05-20 12:30:00,311.16,311.24,310.83,310.86,7783.0,308.5932,308.6726,308.2659,308.2957,7783.0
2024-05-20 12:40:00,310.88,310.92,310.71,310.75,4552.0,308.3155,308.3552,308.1469,308.1866,4552.0
2024-05-20 12:50:00,310.81,310.81,310.67,310.76,3974.0,308.2461,308.2461,308.1073,308.1965,3974.0
2024-05-20 13:00:00,310.76,310.85,310.68,310.69,6949.0,308.1965,308.2858,308.1172,308.1271,6949.0
2024-05-20 13:10:00,310.66,310.75,310.53,310.65,6684.0,308.0973,308.1866,307.9684,308.0874,6684.0
2024-05-20 13:20:00,310.66,310.73,310.14,310.35,9619.0,308.0973,308.1668,307.5816,307.7899,9619.0
2024-05-20 13:30:00,310.17,310.29,310.14,310.14,4994.0,307.6114,307.7304,307.5816,307.5816,4994.0
2024-05-20 13:40:00,310.18,310.33,310.12,310.12,4048.0,307.6213,307.7701,307.5618,307.5618,4048.0
2024-05-20 13:50:00,310.09,310.33,310.03,310.18,9530.0,307.532,307.7701,307.4725,307.6213,9530.0
2024-05-20 14:00:00,310.17,310.31,309.74,310.03,8733.0,307.6114,307.7502,307.1849,307.4725,8733.0
2024-05-20 14:10:00,309.97,310.31,309.97,310.1,9541.0,307.413,307.7502,307.413,307.542,9541.0
2024-05-20 14:20:00,310.14,310.18,310.06,310.18,4852.0,307.5816,307.6213,307.5023,307.6213,4852.0
2024-05-20 14:30:00,310.19,310.23,310.06,310.23,6851.0,307.6312,307.6709,307.5023,307.6709,6851.0
2024-05-20 14:40:00,310.14,310.34,310.13,310.24,4629.0,307.5816,307.78,307.5717,307.6808,4629.0
2024-05-20 14:50:00,310.24,310.36,309.7,309.7,8128.0,307.6808,307.7998,307.1453,307.1453,8128.0
2024-05-20 15:00:00,309.67,309.79,309.35,309.78,12786.0,307.1155,307.2345,306.7981,307.2246,12786.0
2024-05-20 15:10:00,309.88,310.03,309.88,309.88,3739.0,307.3238,307.4725,307.3238,307.3238,3739.0
2024-05-20 15:20:00,309.92,310.08,309.82,309.95,7485.0,307.3634,307.5221,307.2643,307.3932,7485.0
2024-05-20 15:30:00,310.04,310.21,309.73,310.18,7639.0,307.4825,307.6511,307.175,307.6213,7639.0
2024-05-20 15:40:00,310.11,310.25,309.05,309.27,15283.0,307.5519,307.6907,306.5006,306.7188,15283.0
2024-05-20 15:50:00,309.31,309.57,308.92,309.55,87631.0,306.7585,307.0163,306.3717,306.9965,87631.0
2024-05-21 09:30:00,310.01,310.25,308.67,308.75,21633.0,307.4527,307.6907,306.1238,306.2031,21633.0
2024-05-21 09:40:00,308.86,309.94,308.77,309.69,8423.0,306.3122,307.3833,306.2229,307.1353,8423.0
2024-05-21 09:50:00,309.67,310.7,309.67,310.47,9890.0,307.1155,308.137,307.1155,307.9089,9890.0
2024-05-21 10:00:00,310.5,311.21,310.39,311.21,6458.0,307.9387,308.6428,307.8296,308.6428,6458.0
2024-05-21 10:10:00,311.26,311.38,310.82,310.97,8237.0,308.6924,308.8114,308.256,308.4048,8237.0
2024-05-21 10:20:00,310.91,311.0,310.83,310.85,4637.0,308.3453,308.4345,308.2659,308.2858,4637.0
2024-05-21 10:30:00,310.96,310.96,309.85,310.0,9441.0,308.3949,308.3949,307.294,307.4428,9441.0
2024-05-21 10:40:00,310.11,310.5,309.96,310.37,17211.0,307.5519,307.9387,307.4031,307.8097,17211.0
2024-05-21 10:50:00,310.28,310.61,310.28,310.54,6263.0,307.7205,308.0478,307.7205,307.9783,6263.0
2024-05-21 11:00:00,310.61,310.61,309.86,309.86,6197.0,308.0478,308.0478,307.3039,307.3039,6197.0
2024-05-21 11:10:00,309.86,310.27,309.71,310.19,9445.0,307.3039,307.7106,307.1552,307.6312,9445.0
2024-05-21 11:20:00,310.19,310.38,310.01,310.31,9925.0,307.6312,307.8197,307.4527,307.7502,9925.0
2024-05-21 11:30:00,310.29,310.29,309.66,309.92,12058.0,307.7304,307.7304,307.1056,307.3634,12058.0
2024-05-21 11:40:00,309.82,309.85,309.59,309.65,3216.0,307.2643,307.294,307.0362,307.0957,3216.0
2024-05-21 11:50:00,309.62,309.65,309.03,309.13,11593.0,307.0659,307.0957,306.4808,306.58,11593.0
2024-05-21 12:00:00,309.15,309.52,309.08,309.11,5292.0,306.5998,306.9667,306.5304,306.5601,5292.0
2024-05-21 12:10:00,309.11,309.39,309.09,309.32,7768.0,306.5601,306.8378,306.5403,306.7684,7768.0
2024-05-21 12:20:00,309.28,309.72,309.24,309.55,8248.0,306.7287,307.1651,306.6891,306.9965,8248.0
2024-05-21 12:30:00,309.59,309.59,309.12,309.12,3985.0,307.0362,307.0362,306.57,306.57,3985.0
2024-05-21 12:40:00,309.2,309.46,309.12,309.46,6886.0,306.6494,306.9072,306.57,306.9072,6886.0
2024-05-21 12:50:00,309.52,309.93,309.51,309.63,13326.0,306.9667,307.3734,306.9568,307.0758,13326.0
2024-05-21 13:00:00,309.64,309.75,309.46,309.47,4526.0,307.0858,307.1948,306.9072,306.9172,4526.0
2024-05-21 13:10:00,309.55,309.56,309.15,309.31,5179.0,306.9965,307.0064,306.5998,306.7585,5179.0
2024-05-21 13:20:00,309.29,309.58,309.21,309.58,3336.0,306.7386,307.0263,306.6593,307.0263,3336.0
2024-05-21 13:30:00,309.59,309.76,309.54,309.76,4495.0,307.0362,307.2048,306.9866,307.2048,4495.0
2024-05-21 13:40:00,309.84,310.11,309.82,309.92,13954.0,307.2841,307.5519,307.2643,307.3634,13954.0
2024-05-21 13:50:00,309.96,310.38,309.96,310.34,13050.0,307.4031,307.8197,307.4031,307.78,13050.0
2024-05-21 14:00:00,310.35,310.41,310.03,310.14,7361.0,307.7899,307.8494,307.4725,307.5816,7361.0
2024-05-21 14:10:00,310.19,310.19,309.94,309.94,12132.0,307.6312,307.6312,307.3833,307.3833,12132.0
2024-05-21 14:20:00,310.0,310.0,309.77,309.8,4595.0,307.4428,307.4428,307.2147,307.2444,4595.0
2024-05-21 14:30:00,309.77,309.85,309.57,309.57,12112.0,307.2147,307.294,307.0163,307.0163,12112.0
2024-05-21 14:40:00,309.55,309.73,309.42,309.65,11659.0,306.9965,307.175,306.8676,307.0957,11659.0
2024-05-21 14:50:00,309.58,310.13,309.55,310.0,33510.0,307.0263,307.5717,306.9965,307.4428,33510.0
2024-05-21 15:00:00,310.0,310.01,309.5,309.55,9323.0,307.4428,307.4527,306.9469,306.9965,9323.0
2024-05-21 15:10:00,309.56,310.04,309.47,309.75,42321.0,307.0064,307.4825,306.9172,307.1948,42321.0
2024-05-21 15:20:00,309.75,309.9,309.55,309.69,16313.0,307.1948,307.3436,306.9965,307.1353,16313.0
2024-05-21 15:30:00,309.66,309.75,309.52,309.63,29129.0,307.1056,307.1948,306.9667,307.0758,29129.0
2024-05-21 15:40:00,309.63,309.63,309.17,309.27,55406.0,307.0758,307.0758,306.6196,306.7188,55406.0
2024-05-21 15:50:00,309.3,310.17,309.0,310.11,155497.0,306.7486,307.6114,306.451,307.5519,155497.0
2024-05-22 09:30:00,309.1,309.18,307.73,307.86,32866.0,306.5502,306.6296,305.1915,305.3204,32866.0
2024-05-22 09:40:00,307.86,310.66,307.85,308.75,78202.0,305.3204,308.0973,305.3105,306.2031,78202.0
2024-05-22 09:50:00,308.5,309.15,308.5,308.92,7475.0,305.9552,306.5998,305.9552,306.3717,7475.0
2024-05-22 10:00:00,308.92,308.92,307.81,308.28,39846.0,306.3717,306.3717,305.2709,305.737,39846.0
2024-05-22 10:10:00,308.27,308.99,308.16,308.73,10520.0,305.7271,306.4411,305.618,306.1833,10520.0
2024-05-22 10:20:00,308.74,309.24,308.53,308.7,46586.0,306.1932,306.6891,305.9849,306.1535,46586.0
2024-05-22 10:30:00,308.71,308.87,308.14,308.66,8186.0,306.1634,306.3221,305.5981,306.1138,8186.0
2024-05-22 10:40:00,308.6,308.92,308.48,308.9,31116.0,306.0543,306.3717,305.9353,306.3519,31116.0
2024-05-22 10:50:00,309.0,309.33,308.82,309.0,27180.0,306.451,306.7783,306.2725,306.451,27180.0
2024-05-22 11:00:00,308.93,308.93,308.66,308.73,14164.0,306.3816,306.3816,306.1138,306.1833,14164.0
2024-05-22 11:10:00,308.75,308.77,308.33,308.5,51348.0,306.2031,306.2229,305.7866,305.9552,51348.0
2024-05-22 11:20:00,308.5,308.91,308.41,308.66,8012.0,305.9552,306.3618,305.8659,306.1138,8012.0
2024-05-22 11:30:00,308.69,308.75,308.59,308.59,12487.0,306.1436,306.2031,306.0444,306.0444,12487.0
2024-05-22 11:40:00,308.64,308.82,308.37,308.69,20602.0,306.094,306.2725,305.8262,306.1436,20602.0
2024-05-22 11:50:00,308.61,309.28,308.52,309.28,17708.0,306.0643,306.7287,305.975,306.7287,17708.0
2024-05-22 12:00:00,309.47,309.59,308.9,308.94,5231.0,306.9172,307.0362,306.3519,306.3915,5231.0
2024-05-22 12:10:00,308.91,309.0,308.77,308.87,18466.0,306.3618,306.451,306.2229,306.3221,18466.0
2024-05-22 12:20:00,308.8,309.0,308.76,308.98,11246.0,306.2527,306.451,306.213,306.4312,11246.0
2024-05-22 12:30:00,308.98,309.48,308.91,309.15,22033.0,306.4312,306.9271,306.3618,306.5998,22033.0
2024-05-22 12:40:00,309.22,309.48,308.99,309.2,24929.0,306.6692,306.9271,306.4411,306.6494,24929.0
2024-05-22 12:50:00,309.17,309.22,309.16,309.2,26678.0,306.6196,306.6692,306.6097,306.6494,26678.0
2024-05-22 13:00:00,309.2,309.5,308.98,309.03,16822.0,306.6494,306.9469,306.4312,306.4808,16822.0
2024-05-22 13:10:00,308.96,309.03,308.82,308.82,4214.0,306.4114,306.4808,306.2725,306.2725,4214.0
2024-05-22 13:20:00,308.86,308.86,308.67,308.69,11223.0,306.3122,306.3122,306.1238,306.1436,11223.0
2024-05-22 13:30:00,308.65,308.72,308.22,308.63,15467.0,306.1039,306.1733,305.6775,306.0841,15467.0
2024-05-22 13:40:00,308.63,308.67,308.16,308.41,4581.0,306.0841,306.1238,305.618,305.8659,4581.0
2024-05-22 13:50:00,308.52,308.6,308.27,308.27,4669.0,305.975,306.0543,305.7271,305.7271,4669.0
2024-05-22 14:00:00,308.23,308.3,307.48,307.74,7963.0,305.6874,305.7568,304.9436,305.2014,7963.0
2024-05-22 14:10:00,307.87,307.88,307.39,307.44,6178.0,305.3304,305.3403,304.8543,304.9039,6178.0
2024-05-22 14:20:00,307.38,307.38,306.96,306.99,14492.0,304.8444,304.8444,304.4279,304.4576,14492.0
2024-05-22 14:30:00,306.99,307.1,306.37,306.4,20447.0,304.4576,304.5667,303.8427,303.8725,20447.0
2024-05-22 14:40:00,306.4,306.58,306.19,306.4,26263.0,303.8725,304.051,303.6642,303.8725,26263.0
2024-05-22 14:50:00,306.4,306.7,306.15,306.26,18626.0,303.8725,304.17,303.6245,303.7336,18626.0
2024-05-22 15:00:00,306.27,307.34,306.26,306.72,35975.0,303.7436,304.8047,303.7336,304.1898,35975.0
2024-05-22 15:10:00,306.72,306.72,306.07,306.2,24494.0,304.1898,304.1898,303.5452,303.6741,24494.0
2024-05-22 15:20:00,306.18,306.74,306.15,306.71,25002.0,303.6543,304.2097,303.6245,304.1799,25002.0
2024-05-22 15:30:00,306.73,307.31,306.61,306.65,10323.0,304.1998,304.775,304.0808,304.1204,10323.0
2024-05-22 15:40:00,306.68,306.79,306.44,306.64,19054.0,304.1502,304.2593,303.9122,304.1105,19054.0
2024-05-22 15:50:00,306.61,307.36,306.54,307.22,60487.0,304.0808,304.8246,304.0113,304.6857,60487.0
2024-05-23 09:30:00,307.54,307.76,306.42,306.63,23165.0,305.0031,305.2213,303.8923,304.1006,23165.0
2024-05-23 09:40:00,306.88,307.47,306.74,306.74,10203.0,304.3485,304.9337,304.2097,304.2097,10203.0
2024-05-23 09:50:00,306.74,306.74,305.86,306.71,8375.0,304.2097,304.2097,303.3369,304.1799,8375.0
2024-05-23 10:00:00,306.47,307.04,306.2,306.42,9726.0,303.9419,304.5072,303.6741,303.8923,9726.0
2024-05-23 10:10:00,306.42,306.49,306.04,306.04,7583.0,303.8923,303.9617,303.5155,303.5155,7583.0
2024-05-23 10:20:00,306.05,306.05,304.47,304.63,10738.0,303.5254,303.5254,301.9584,302.1171,10738.0
2024-05-23 10:30:00,304.61,304.69,303.97,304.59,13271.0,302.0972,302.1766,301.4625,302.0774,13271.0
2024-05-23 10:40:00,304.6,305.1,304.43,304.55,17226.0,302.0873,302.5832,301.9187,302.0377,17226.0
2024-05-23 10:50:00,304.49,304.5,304.02,304.07,9543.0,301.9782,301.9882,301.5121,301.5617,9543.0
2024-05-23 11:00:00,304.13,305.27,304.1,305.27,23197.0,301.6212,302.7518,301.5915,302.7518,23197.0
2024-05-23 11:10:00,305.25,305.74,305.15,305.15,6647.0,302.732,303.2179,302.6328,302.6328,6647.0
2024-05-23 11:20:00,305.15,305.22,304.66,304.77,13010.0,302.6328,302.7022,302.1468,302.2559,13010.0
2024-05-23 11:30:00,304.78,304.85,304.32,304.5,17116.0,302.2658,302.3353,301.8096,301.9882,17116.0
2024-05-23 11:40:00,304.55,304.84,304.49,304.84,7329.0,302.0377,302.3254,301.9782,302.3254,7329.0
2024-05-23 11:50:00,304.88,305.31,304.88,304.91,10114.0,302.365,302.7915,302.365,302.3948,10114.0
2024-05-23 12:00:00,304.79,305.01,304.33,304.6,11855.0,302.2758,302.4939,301.8196,302.0873,11855.0
2024-05-23 12:10:00,304.56,304.72,304.44,304.72,4688.0,302.0477,302.2063,301.9287,302.2063,4688.0
2024-05-23 12:20:00,304.69,305.54,304.66,305.25,8349.0,302.1766,303.0196,302.1468,302.732,8349.0
2024-05-23 12:30:00,305.31,305.4,305.22,305.24,5054.0,302.7915,302.8807,302.7022,302.7221,5054.0
2024-05-23 12:40:00,305.19,305.47,304.96,305.17,9441.0,302.6725,302.9502,302.4444,302.6526,9441.0
2024-05-23 12:50:00,305.09,305.15,304.86,304.86,2383.0,302.5733,302.6328,302.3452,302.3452,2383.0
2024-05-23 13:00:00,305.06,305.15,304.88,305.08,5674.0,302.5435,302.6328,302.365,302.5634,5674.0
2024-05-23 13:10:00,305.08,305.08,304.65,304.69,7236.0,302.5634,302.5634,302.1369,302.1766,7236.0
2024-05-23 13:20:00,304.56,304.56,304.0,304.16,7481.0,302.0477,302.0477,301.4923,301.651,7481.0
2024-05-23 13:30:00,304.19,304.2,303.56,303.66,9975.0,301.6807,301.6906,301.0559,301.1551,9975.0
2024-05-23 13:40:00,303.63,303.87,303.2,303.2,10580.0,301.1253,301.3634,300.6989,300.6989,10580.0
2024-05-23 13:50:00,303.37,303.55,303.18,303.29,7838.0,300.8675,301.046,300.679,300.7881,7838.0
2024-05-23 14:00:00,303.29,303.73,302.97,303.73,9993.0,300.7881,301.2245,300.4708,301.2245,9993.0
2024-05-23 14:10:00,303.71,303.8,303.04,303.1,6293.0,301.2047,301.2939,300.5402,300.5997,6293.0
2024-05-23 14:20:00,303.15,303.95,303.13,303.82,11598.0,300.6493,301.4427,300.6295,301.3138,11598.0
2024-05-23 14:30:00,303.71,304.02,303.5,303.98,7354.0,301.2047,301.5121,300.9964,301.4724,7354.0
2024-05-23 14:40:00,303.93,303.99,303.51,303.69,6008.0,301.4229,301.4824,301.0063,301.1848,6008.0
2024-05-23 14:50:00,303.7,303.72,303.27,303.36,9670.0,301.1948,301.2146,300.7683,300.8576,9670.0
2024-05-23 15:00:00,303.42,303.68,303.34,303.63,9678.0,300.9171,301.1749,300.8377,301.1253,9678.0
2024-05-23 15:10:00,303.52,303.69,303.27,303.5,10887.0,301.0162,301.1848,300.7683,300.9964,10887.0
2024-05-23 15:20:00,303.5,303.61,303.19,303.31,11378.0,300.9964,301.1055,300.689,300.808,11378.0
2024-05-23 15:30:00,303.34,303.55,303.26,303.37,11547.0,300.8377,301.046,300.7584,300.8675,11547.0
2024-05-23 15:40:00,303.37,303.39,302.94,303.29,14419.0,300.8675,300.8873,300.441,300.7881,14419.0
2024-05-23 15:50:00,303.35,303.42,302.85,303.27,116451.0,300.8476,300.9171,300.3518,300.7683,116451.0
2024-05-24 09:30:00,303.78,305.12,303.78,304.8,23975.0,301.2741,302.603,301.2741,302.2857,23975.0
2024-05-24 09:40:00,304.88,304.9,304.03,304.07,9896.0,302.365,302.3849,301.522,301.5617,9896.0
2024-05-24 09:50:00,303.84,304.05,303.45,303.83,14482.0,301.3336,301.5419,300.9468,301.3237,14482.0
2024-05-24 10:00:00,304.01,305.07,304.01,304.47,12314.0,301.5022,302.5535,301.5022,301.9584,12314.0
2024-05-24 10:10:00,304.57,304.85,304.45,304.77,8324.0,302.0576,302.3353,301.9386,302.2559,8324.0
2024-05-24 10:20:00,304.67,306.03,304.67,305.65,14430.0,302.1568,303.5055,302.1568,303.1287,14430.0
2024-05-24 10:30:00,305.54,306.17,305.47,305.69,17895.0,303.0196,303.6444,302.9502,303.1683,17895.0
2024-05-24 10:40:00,305.69,305.92,305.3,305.57,9506.0,303.1683,303.3964,302.7816,303.0493,9506.0
2024-05-24 10:50:00,305.57,306.61,305.55,306.55,16488.0,303.0493,304.0808,303.0295,304.0212,16488.0
2024-05-24 11:00:00,306.5,306.58,306.15,306.51,6197.0,303.9717,304.051,303.6245,303.9816,6197.0
2024-05-24 11:10:00,306.63,307.13,306.52,306.69,7015.0,304.1006,304.5965,303.9915,304.1601,7015.0
2024-05-24 11:20:00,306.69,306.7,306.44,306.62,3337.0,304.1601,304.17,303.9122,304.0907,3337.0
2024-05-24 11:30:00,306.62,307.28,306.46,306.51,9687.0,304.0907,304.7452,303.932,303.9816,9687.0
2024-05-24 11:40:00,306.55,307.07,306.54,307.07,8439.0,304.0212,304.537,304.0113,304.537,8439.0
2024-05-24 11:50:00,307.0,307.13,306.74,307.1,4280.0,304.4675,304.5965,304.2097,304.5667,4280.0
2024-05-24 12:00:00,307.1,307.39,306.84,307.01,12657.0,304.5667,304.8543,304.3089,304.4775,12657.0
2024-05-24 12:10:00,307.13,307.28,306.88,306.88,18080.0,304.5965,304.7452,304.3485,304.3485,18080.0
2024-05-24 12:20:00,306.87,307.08,306.36,306.48,6558.0,304.3386,304.5469,303.8328,303.9518,6558.0
2024-05-24 12:30:00,306.48,306.49,306.2,306.27,8391.0,303.9518,303.9617,303.6741,303.7436,8391.0
2024-05-24 12:40:00,306.31,306.85,306.3,306.85,7385.0,303.7832,304.3188,303.7733,304.3188,7385.0
2024-05-24 12:50:00,306.71,306.9,306.57,306.68,19193.0,304.1799,304.3684,304.0411,304.1502,19193.0
2024-05-24 13:00:00,306.67,306.77,306.51,306.52,4264.0,304.1403,304.2394,303.9816,303.9915,4264.0
2024-05-24 13:10:00,306.53,307.07,306.53,306.9,7119.0,304.0014,304.537,304.0014,304.3684,7119.0
2024-05-24 13:20:00,306.9,307.04,306.75,306.79,8927.0,304.3684,304.5072,304.2196,304.2593,8927.0
2024-05-24 13:30:00,306.69,306.69,306.37,306.55,5736.0,304.1601,304.1601,303.8427,304.0212,5736.0
2024-05-24 13:40:00,306.55,306.64,306.28,306.39,8857.0,304.0212,304.1105,303.7535,303.8626,8857.0
2024-05-24 13:50:00,306.42,306.43,306.2,306.3,4393.0,303.8923,303.9022,303.6741,303.7733,4393.0
2024-05-24 14:00:00,306.25,306.42,305.89,305.89,4573.0,303.7237,303.8923,303.3667,303.3667,4573.0
2024-05-24 14:10:00,305.79,305.79,305.57,305.72,7284.0,303.2675,303.2675,303.0493,303.1981,7284.0
2024-05-24 14:20:00,305.72,305.72,305.35,305.35,2036.0,303.1981,303.1981,302.8311,302.8311,2036.0
2024-05-24 14:30:00,305.32,305.57,305.31,305.39,7414.0,302.8014,303.0493,302.7915,302.8708,7414.0
2024-05-24 14:40:00,305.43,305.44,305.3,305.31,5588.0,302.9105,302.9204,302.7816,302.7915,5588.0
2024-05-24 14:50:00,305.35,305.36,304.98,305.1,5447.0,302.8311,302.8411,302.4642,302.5832,5447.0
2024-05-24 15:00:00,305.0,305.03,304.37,304.62,7212.0,302.484,302.5138,301.8592,302.1072,7212.0
2024-05-24 15:10:00,304.62,304.78,304.61,304.7,7769.0,302.1072,302.2658,302.0972,302.1865,7769.0
2024-05-24 15:20:00,304.71,305.09,304.59,305.08,8088.0,302.1964,302.5733,302.0774,302.5634,8088.0
2024-05-24 15:30:00,304.98,305.44,304.9,305.38,11272.0,302.4642,302.9204,302.3849,302.8609,11272.0
2024-05-24 15:40:00,305.33,305.42,304.75,304.75,20718.0,302.8113,302.9006,302.2361,302.2361,20718.0
2024-05-24 15:50:00,304.81,305.32,304.77,304.84,63770.0,302.2956,302.8014,302.2559,302.3254,63770.0
2024-05-28 09:30:00,304.28,305.44,303.57,304.4,37041.0,301.77,302.9204,301.0658,301.889,37041.0
2024-05-28 09:40:00,304.25,304.81,304.07,304.2,16199.0,301.7402,302.2956,301.5617,301.6906,16199.0
2024-05-28 09:50:00,304.33,304.77,303.11,303.53,19663.0,301.8196,302.2559,300.6096,301.0262,19663.0
2024-05-28 10:00:00,303.53,304.31,303.34,303.9,16693.0,301.0262,301.7997,300.8377,301.3931,16693.0
2024-05-28 10:10:00,303.9,304.34,303.8,304.19,10559.0,301.3931,301.8295,301.2939,301.6807,10559.0
2024-05-28 10:20:00,304.11,304.24,303.72,303.81,13061.0,301.6014,301.7303,301.2146,301.3038,13061.0
2024-05-28 10:30:00,303.7,303.85,303.05,303.24,10913.0,301.1948,301.3435,300.5501,300.7386,10913.0
2024-05-28 10:40:00,303.33,303.85,303.31,303.5,13804.0,300.8278,301.3435,300.808,300.9964,13804.0
2024-05-28 10:50:00,303.65,303.75,303.4,303.42,23724.0,301.1452,301.2443,300.8972,300.9171,23724.0
2024-05-28 11:00:00,303.55,303.6,303.17,303.41,32206.0,301.046,301.0956,300.6691,300.9071,32206.0
2024-05-28 11:10:00,303.41,303.55,303.27,303.52,40389.0,300.9071,301.046,300.7683,301.0162,40389.0
2024-05-28 11:20:00,303.54,303.57,303.18,303.2,8642.0,301.0361,301.0658,300.679,300.6989,8642.0
2024-05-28 11:30:00,303.22,303.22,302.74,303.0,9245.0,300.7187,300.7187,300.2427,300.5005,9245.0
2024-05-28 11:40:00,303.0,303.33,302.92,303.12,11468.0,300.5005,300.8278,300.4212,300.6195,11468.0
2024-05-28 11:50:00,303.11,303.3,303.07,303.07,7911.0,300.6096,300.7981,300.57,300.57,7911.0
2024-05-28 12:00:00,303.16,303.38,302.99,303.3,55024.0,300.6592,300.8774,300.4906,300.7981,55024.0
2024-05-28 12:10:00,303.3,303.8,303.21,303.8,15958.0,300.7981,301.2939,300.7088,301.2939,15958.0
2024-05-28 12:20:00,303.67,303.7,303.42,303.68,6069.0,301.165,301.1948,300.9171,301.1749,6069.0
2024-05-28 12:30:00,303.65,303.73,303.56,303.67,43353.0,301.1452,301.2245,301.0559,301.165,43353.0
2024-05-28 12:40:00,303.7,304.06,303.61,303.86,23029.0,301.1948,301.5518,301.1055,301.3534,23029.0
2024-05-28 12:50:00,303.8,303.8,303.62,303.65,7041.0,301.2939,301.2939,301.1154,301.1452,7041.0
2024-05-28 13:00:00,303.69,303.7,303.21,303.59,11745.0,301.1848,301.1948,300.7088,301.0857,11745.0
2024-05-28 13:10:00,303.59,303.68,303.41,303.56,3294.0,301.0857,301.1749,300.9071,301.0559,3294.0
2024-05-28 13:20:00,303.59,303.59,303.27,303.27,8643.0,301.0857,301.0857,300.7683,300.7683,8643.0
2024-05-28 13:30:00,303.27,303.4,303.1,303.27,8433.0,300.7683,300.8972,300.5997,300.7683,8433.0
2024-05-28 13:40:00,303.27,303.31,302.82,303.08,6061.0,300.7683,300.808,300.322,300.5799,6061.0
2024-05-28 13:50:00,303.02,303.04,302.7,302.98,13178.0,300.5204,300.5402,300.203,300.4807,13178.0
2024-05-28 14:00:00,302.87,303.0,302.61,302.87,7849.0,300.3716,300.5005,300.1137,300.3716,7849.0
2024-05-28 14:10:00,302.92,303.0,302.44,302.53,15421.0,300.4212,300.5005,299.9451,300.0344,15421.0
2024-05-28 14:20:00,302.5,302.51,302.21,302.32,10242.0,300.0047,300.0146,299.717,299.8261,10242.0
2024-05-28 14:30:00,302.1,302.1,301.42,301.44,15981.0,299.608,299.608,298.9336,298.9534,15981.0
2024-05-28 14:40:00,301.51,301.95,301.46,301.8,27015.0,299.0228,299.4592,298.9732,299.3104,27015.0
2024-05-28 14:50:00,301.76,301.93,301.63,301.81,20426.0,299.2708,299.4394,299.1418,299.3203,20426.0
2024-05-28 15:00:00,301.78,301.95,301.53,301.65,22432.0,299.2906,299.4592,299.0427,299.1617,22432.0
2024-05-28 15:10:00,301.68,301.71,301.37,301.41,11498.0,299.1914,299.2212,298.884,298.9236,11498.0
2024-05-28 15:20:00,301.41,301.85,301.29,301.61,20487.0,298.9236,299.36,298.8046,299.122,20487.0
2024-05-28 15:30:00,301.61,301.79,301.54,301.7,25697.0,299.122,299.3005,299.0526,299.2113,25697.0
2024-05-28 15:40:00,301.66,301.7,301.21,301.22,32214.0,299.1716,299.2113,298.7253,298.7352,32214.0
2024-05-28 15:50:00,301.19,301.85,301.04,301.85,193977.0,298.7055,299.36,298.5567,299.36,193977.0
2024-05-29 09:30:00,299.34,300.29,297.44,299.58,79592.0,296.8707,297.8129,294.9864,297.1087,79592.0
2024-05-29 09:40:00,299.8,300.0,298.5,298.65,20246.0,297.3269,297.5253,296.0377,296.1864,20246.0
2024-05-29 09:50:00,298.28,299.31,298.19,299.04,25790.0,295.8195,296.841,295.7302,296.5732,25790.0
2024-05-29 10:00:00,299.05,299.33,298.22,298.47,15393.0,296.5831,296.8608,295.76,296.0079,15393.0
2024-05-29 10:10:00,298.53,298.53,297.98,298.22,13407.0,296.0674,296.0674,295.5219,295.76,13407.0
2024-05-29 10:20:00,298.27,298.53,297.86,298.3,17806.0,295.8095,296.0674,295.4029,295.8393,17806.0
2024-05-29 10:30:00,298.24,299.0,298.22,298.92,53117.0,295.7798,296.5335,295.76,296.4542,53117.0
2024-05-29 10:40:00,298.83,298.85,298.01,298.28,10624.0,296.3649,296.3848,295.5517,295.8195,10624.0
2024-05-29 10:50:00,298.29,298.55,298.12,298.34,9242.0,295.8294,296.0872,295.6608,295.879,9242.0
2024-05-29 11:00:00,298.34,298.34,297.84,298.13,8345.0,295.879,295.879,295.3831,295.6707,8345.0
2024-05-29 11:10:00,298.21,298.26,297.72,297.87,9453.0,295.75,295.7996,295.2641,295.4128,9453.0
2024-05-29 11:20:00,297.92,298.36,297.91,298.13,7614.0,295.4624,295.8988,295.4525,295.6707,7614.0
2024-05-29 11:30:00,298.05,298.27,297.78,298.11,5527.0,295.5914,295.8095,295.3236,295.6509,5527.0
2024-05-29 11:40:00,298.14,298.6,298.08,298.19,11649.0,295.6806,296.1368,295.6211,295.7302,11649.0
2024-05-29 11:50:00,298.3,298.52,298.0,298.43,20113.0,295.8393,296.0575,295.5418,295.9682,20113.0
2024-05-29 12:00:00,298.34,298.34,297.78,297.84,4726.0,295.879,295.879,295.3236,295.3831,4726.0
2024-05-29 12:10:00,297.92,298.07,297.73,297.98,4891.0,295.4624,295.6112,295.274,295.5219,4891.0
2024-05-29 12:20:00,298.03,298.37,297.99,298.22,11349.0,295.5715,295.9087,295.5319,295.76,11349.0
2024-05-29 12:30:00,298.23,298.34,297.97,298.07,13791.0,295.7699,295.879,295.512,295.6112,13791.0
2024-05-29 12:40:00,298.0,298.11,297.77,297.77,5526.0,295.5418,295.6509,295.3137,295.3137,5526.0
2024-05-29 12:50:00,297.91,298.08,297.82,297.91,3554.0,295.4525,295.6211,295.3633,295.4525,3554.0
2024-05-29 13:00:00,297.81,297.92,297.47,297.69,4745.0,295.3533,295.4624,295.0161,295.2343,4745.0
2024-05-29 13:10:00,297.73,297.73,297.23,297.26,4516.0,295.274,295.274,294.7781,294.8079,4516.0
2024-05-29 13:20:00,297.25,297.59,297.25,297.47,8049.0,294.798,295.1352,294.798,295.0161,8049.0
2024-05-29 13:30:00,297.47,297.55,295.78,297.19,47804.0,295.0161,295.0955,293.3401,294.7385,47804.0
2024-05-29 13:40:00,297.19,297.79,297.19,297.79,11207.0,294.7385,295.3335,294.7385,295.3335,11207.0
2024-05-29 13:50:00,297.77,298.1,297.67,298.01,3488.0,295.3137,295.641,295.2145,295.5517,3488.0
2024-05-29 14:00:00,298.06,298.18,297.68,298.0,11896.0,295.6013,295.7203,295.2244,295.5418,11896.0
2024-05-29 14:10:00,298.04,298.04,297.67,297.72,8000.0,295.5814,295.5814,295.2145,295.2641,8000.0
2024-05-29 14:20:00,297.59,297.78,297.47,297.56,5387.0,295.1352,295.3236,295.0161,295.1054,5387.0
2024-05-29 14:30:00,297.68,297.8,297.35,297.76,6094.0,295.2244,295.3434,294.8971,295.3038,6094.0
2024-05-29 14:40:00,297.75,298.03,297.39,297.56,9390.0,295.2938,295.5715,294.9368,295.1054,9390.0
2024-05-29 14:50:00,297.49,297.5,297.12,297.24,10958.0,295.036,295.0459,294.669,294.788,10958.0
2024-05-29 15:00:00,297.21,297.8,297.2,297.43,11098.0,294.7583,295.3434,294.7484,294.9765,11098.0
2024-05-29 15:10:00,297.38,298.0,297.38,297.79,9197.0,294.9269,295.5418,294.9269,295.3335,9197.0
2024-05-29 15:20:00,297.87,298.2,297.81,297.92,15004.0,295.4128,295.7401,295.3533,295.4624,15004.0
2024-05-29 15:30:00,297.85,298.16,297.69,298.06,10027.0,295.393,295.7005,295.2343,295.6013,10027.0
2024-05-29 15:40:00,298.06,298.06,297.55,297.57,23072.0,295.6013,295.6013,295.0955,295.1153,23072.0
2024-05-29 15:50:00,297.54,297.78,297.12,297.35,96085.0,295.0856,295.3236,294.669,294.8971,96085.0
2024-05-30 09:30:00,297.98,299.92,296.35,299.68,19992.0,295.5219,297.4459,293.9054,297.2079,19992.0
2024-05-30 09:40:00,299.93,300.04,299.59,299.72,10723.0,297.4559,297.5649,297.1187,297.2476,10723.0
2024-05-30 09:50:00,299.99,301.49,299.77,301.42,13733.0,297.5154,299.003,297.2972,298.9336,13733.0
2024-05-30 10:00:00,301.41,301.42,299.22,299.41,14729.0,298.9236,298.9336,296.7517,296.9401,14729.0
2024-05-30 10:10:00,299.41,299.77,298.48,298.76,14562.0,296.9401,297.2972,296.0178,296.2955,14562.0
2024-05-30 10:20:00,298.95,299.35,298.82,299.34,6855.0,296.4839,296.8806,296.355,296.8707,6855.0
2024-05-30 10:30:00,299.27,300.03,299.26,300.03,4292.0,296.8013,297.555,296.7914,297.555,4292.0
2024-05-30 10:40:00,300.06,300.26,299.7,299.73,3768.0,297.5848,297.7831,297.2278,297.2575,3768.0
2024-05-30 10:50:00,299.77,300.04,299.67,299.84,5388.0,297.2972,297.5649,297.198,297.3666,5388.0
2024-05-30 11:00:00,299.89,299.96,299.24,299.9,7181.0,297.4162,297.4856,296.7715,297.4261,7181.0
2024-05-30 11:10:00,299.84,299.89,299.25,299.65,5502.0,297.3666,297.4162,296.7815,297.1782,5502.0
2024-05-30 11:20:00,299.71,300.05,299.65,300.0,3630.0,297.2377,297.5749,297.1782,297.5253,3630.0
2024-05-30 11:30:00,299.8,299.8,299.2,299.6,5266.0,297.3269,297.3269,296.7319,297.1286,5266.0
2024-05-30 11:40:00,299.73,299.79,299.31,299.44,5673.0,297.2575,297.317,296.841,296.9699,5673.0
2024-05-30 11:50:00,299.44,299.84,299.44,299.65,15639.0,296.9699,297.3666,296.9699,297.1782,15639.0
2024-05-30 12:00:00,299.72,300.16,299.6,300.02,9185.0,297.2476,297.684,297.1286,297.5451,9185.0
2024-05-30 12:10:00,300.03,300.15,299.67,299.93,6077.0,297.555,297.674,297.198,297.4559,6077.0
2024-05-30 12:20:00,299.92,300.33,299.88,300.19,4920.0,297.4459,297.8526,297.4063,297.7137,4920.0
2024-05-30 12:30:00,300.19,300.58,300.18,300.33,6527.0,297.7137,298.1005,297.7038,297.8526,6527.0
2024-05-30 12:40:00,300.29,300.71,300.29,300.63,3874.0,297.8129,298.2294,297.8129,298.1501,3874.0
2024-05-30 12:50:00,300.63,300.82,300.43,300.43,7887.0,298.1501,298.3385,297.9517,297.9517,7887.0
2024-05-30 13:00:00,300.52,300.69,300.01,300.18,8291.0,298.041,298.2096,297.5352,297.7038,8291.0
2024-05-30 13:10:00,300.13,300.82,300.13,300.51,8488.0,297.6542,298.3385,297.6542,298.0311,8488.0
2024-05-30 13:20:00,300.47,300.82,300.45,300.82,5119.0,297.9914,298.3385,297.9716,298.3385,5119.0
2024-05-30 13:30:00,300.68,301.41,300.56,301.37,17896.0,298.1997,298.9236,298.0807,298.884,17896.0
2024-05-30 13:40:00,301.34,302.0,301.26,301.6,24416.0,298.8542,299.5088,298.7749,299.1121,24416.0
2024-05-30 13:50:00,301.62,301.86,301.49,301.7,15973.0,299.1319,299.3699,299.003,299.2113,15973.0
2024-05-30 14:00:00,301.68,302.07,301.62,301.95,15554.0,299.1914,299.5782,299.1319,299.4592,15554.0
2024-05-30 14:10:00,301.9,302.17,301.61,302.15,20355.0,299.4096,299.6774,299.122,299.6575,20355.0
2024-05-30 14:20:00,302.1,302.15,301.43,302.06,8887.0,299.608,299.6575,298.9435,299.5683,8887.0
2024-05-30 14:30:00,302.16,302.29,301.98,302.2,22528.0,299.6675,299.7964,299.4889,299.7071,22528.0
2024-05-30 14:40:00,302.16,302.26,301.97,301.97,16599.0,299.6675,299.7666,299.479,299.479,16599.0
2024-05-30 14:50:00,302.03,302.1,301.72,301.81,8504.0,299.5385,299.608,299.2311,299.3203,8504.0
2024-05-30 15:00:00,301.75,301.87,301.53,301.63,6678.0,299.2608,299.3799,299.0427,299.1418,6678.0
2024-05-30 15:10:00,301.7,302.12,301.68,302.02,10765.0,299.2113,299.6278,299.1914,299.5286,10765.0
2024-05-30 15:20:00,302.04,302.4,301.92,302.38,27298.0,299.5484,299.9055,299.4294,299.8856,27298.0
2024-05-30 15:30:00,302.43,302.49,302.07,302.3,19543.0,299.9352,299.9947,299.5782,299.8063,19543.0
2024-05-30 15:40:00,302.27,302.56,301.77,301.86,22628.0,299.7766,300.0642,299.2807,299.3699,22628.0
2024-05-30 15:50:00,301.86,302.27,301.62,302.03,97781.0,299.3699,299.7766,299.1319,299.5385,97781.0
2024-05-31 09:30:00,302.11,304.0,301.24,304.0,34576.0,299.6179,301.4923,298.755,301.4923,34576.0
2024-05-31 09:40:00,304.0,304.62,303.61,304.06,26446.0,301.4923,302.1072,301.1055,301.5518,26446.0
2024-05-31 09:50:00,303.94,304.38,302.8,303.09,28374.0,301.4328,301.8691,300.3022,300.5898,28374.0
2024-05-31 10:00:00,303.31,303.31,302.32,302.8,6718.0,300.808,300.808,299.8261,300.3022,6718.0
2024-05-31 10:10:00,302.81,303.47,302.57,303.06,15062.0,300.3121,300.9667,300.0741,300.56,15062.0
2024-05-31 10:20:00,302.93,303.34,302.93,303.29,8037.0,300.4311,300.8377,300.4311,300.7881,8037.0
2024-05-31 10:30:00,303.11,303.23,302.74,303.1,10497.0,300.6096,300.7286,300.2427,300.5997,10497.0
2024-05-31 10:40:00,303.04,303.04,302.12,302.12,8699.0,300.5402,300.5402,299.6278,299.6278,8699.0
2024-05-31 10:50:00,302.21,302.33,301.62,302.33,11316.0,299.717,299.8361,299.1319,299.8361,11316.0
2024-05-31 11:00:00,302.19,302.33,302.11,302.23,10926.0,299.6972,299.8361,299.6179,299.7369,10926.0
2024-05-31 11:10:00,302.35,302.87,302.32,302.77,17507.0,299.8559,300.3716,299.8261,300.2724,17507.0
2024-05-31 11:20:00,302.66,302.66,301.93,302.31,11308.0,300.1633,300.1633,299.4394,299.8162,11308.0
2024-05-31 11:30:00,302.15,302.55,301.87,302.41,7711.0,299.6575,300.0542,299.3799,299.9154,7711.0
2024-05-31 11:40:00,302.28,302.59,302.24,302.55,5275.0,299.7865,300.0939,299.7468,300.0542,5275.0
2024-05-31 11:50:00,302.55,302.56,301.96,302.15,8794.0,300.0542,300.0642,299.4691,299.6575,8794.0
2024-05-31 12:00:00,302.05,302.05,301.29,301.41,11263.0,299.5584,299.5584,298.8046,298.9236,11263.0
2024-05-31 12:10:00,301.41,301.65,300.93,301.16,3937.0,298.9236,299.1617,298.4476,298.6757,3937.0
2024-05-31 12:20:00,301.09,301.12,300.82,300.86,7929.0,298.6063,298.636,298.3385,298.3782,7929.0
2024-05-31 12:30:00,300.94,301.33,300.94,301.1,12780.0,298.4575,298.8443,298.4575,298.6162,12780.0
2024-05-31 12:40:00,301.22,301.4,301.04,301.16,11073.0,298.7352,298.9137,298.5567,298.6757,11073.0
2024-05-31 12:50:00,301.23,301.23,300.88,301.14,24834.0,298.7451,298.7451,298.398,298.6559,24834.0
2024-05-31 13:00:00,301.33,301.44,300.87,301.19,32117.0,298.8443,298.9534,298.3881,298.7055,32117.0
2024-05-31 13:10:00,301.19,301.78,301.16,301.44,32170.0,298.7055,299.2906,298.6757,298.9534,32170.0
2024-05-31 13:20:00,301.41,302.0,301.24,302.0,11810.0,298.9236,299.5088,298.755,299.5088,11810.0
2024-05-31 13:30:00,301.97,301.98,301.67,301.72,3912.0,299.479,299.4889,299.1815,299.2311,3912.0
2024-05-31 13:40:00,301.74,301.81,301.31,301.81,20913.0,299.2509,299.3203,298.8245,299.3203,20913.0
2024-05-31 13:50:00,301.81,301.87,301.03,301.58,24055.0,299.3203,299.3799,298.5468,299.0922,24055.0
2024-05-31 14:00:00,301.57,302.0,301.49,301.76,18311.0,299.0823,299.5088,299.003,299.2708,18311.0
2024-05-31 14:10:00,301.81,302.28,301.64,302.28,32885.0,299.3203,299.7865,299.1517,299.7865,32885.0
2024-05-31 14:20:00,302.24,302.24,301.45,301.61,16450.0,299.7468,299.7468,298.9633,299.122,16450.0
2024-05-31 14:30:00,301.61,301.85,301.43,301.81,18239.0,299.122,299.36,298.9435,299.3203,18239.0
2024-05-31 14:40:00,301.86,302.39,301.81,301.97,29342.0,299.3699,299.8956,299.3203,299.479,29342.0
2024-05-31 14:50:00,301.98,302.34,301.75,302.3,7531.0,299.4889,299.846,299.2608,299.8063,7531.0
2024-05-31 15:00:00,302.25,302.33,301.92,302.31,12894.0,299.7567,299.8361,299.4294,299.8162,12894.0
2024-05-31 15:10:00,302.31,302.35,302.04,302.07,25947.0,299.8162,299.8559,299.5484,299.5782,25947.0
2024-05-31 15:20:00,302.12,302.59,302.07,302.14,18222.0,299.6278,300.0939,299.5782,299.6476,18222.0
2024-05-31 15:30:00,302.07,302.48,301.66,302.48,24312.0,299.5782,299.9848,299.1716,299.9848,24312.0
2024-05-31 15:40:00,302.49,303.11,302.38,303.09,46382.0,299.9947,300.6096,299.8856,300.5898,46382.0
2024-05-31 15:50:00,303.09,304.43,302.76,304.13,316256.0,300.5898,301.9187,300.2625,301.6212,316256.0
2024-06-03 09:30:00,304.98,305.66,302.0,302.0,59705.0,302.4642,303.1386,299.5088,299.5088,59705.0
2024-06-03 09:40:00,302.0,302.29,300.57,302.29,17724.0,299.5088,299.7964,298.0906,299.7964,17724.0
2024-06-03 09:50:00,302.18,302.74,301.28,301.28,24556.0,299.6873,300.2427,298.7947,298.7947,24556.0
2024-06-03 10:00:00,301.88,302.33,301.28,301.59,11276.0,299.3898,299.8361,298.7947,299.1022,11276.0
2024-06-03 10:10:00,301.6,302.13,300.03,300.13,20439.0,299.1121,299.6377,297.555,297.6542,20439.0
2024-06-03 10:20:00,300.16,300.19,299.49,299.9,33274.0,297.684,297.7137,297.0195,297.4261,33274.0
2024-06-03 10:30:00,299.81,300.15,298.95,300.15,28421.0,297.3368,297.674,296.4839,297.674,28421.0
2024-06-03 10:40:00,299.99,300.22,298.2,298.66,18742.0,297.5154,297.7435,295.7401,296.1963,18742.0
2024-06-03 10:50:00,298.66,300.11,298.58,299.72,26775.0,296.1963,297.6344,296.117,297.2476,26775.0
2024-06-03 11:00:00,299.68,299.86,298.92,299.2,15926.0,297.2079,297.3864,296.4542,296.7319,15926.0
2024-06-03 11:10:00,299.34,300.37,299.19,300.12,7063.0,296.8707,297.8922,296.722,297.6443,7063.0
2024-06-03 11:20:00,300.02,300.34,298.97,299.17,17664.0,297.5451,297.8625,296.5038,296.7021,17664.0
2024-06-03 11:30:00,299.28,299.45,298.61,299.16,12972.0,296.8112,296.9798,296.1467,296.6922,12972.0
2024-06-03 11:40:00,299.21,299.21,298.24,298.84,11148.0,296.7418,296.7418,295.7798,296.3748,11148.0
2024-06-03 11:50:00,298.76,298.85,298.23,298.66,17270.0,296.2955,296.3848,295.7699,296.1963,17270.0
2024-06-03 12:00:00,298.87,299.41,298.87,299.34,12511.0,296.4046,296.9401,296.4046,296.8707,12511.0
2024-06-03 12:10:00,299.43,299.62,298.75,298.79,11580.0,296.96,297.1484,296.2856,296.3253,11580.0
2024-06-03 12:20:00,298.81,299.25,298.23,299.14,22677.0,296.3451,296.7815,295.7699,296.6724,22677.0
2024-06-03 12:30:00,299.02,299.54,298.74,299.25,34803.0,296.5534,297.0691,296.2757,296.7815,34803.0
2024-06-03 12:40:00,299.34,299.34,298.45,299.25,10872.0,296.8707,296.8707,295.9881,296.7815,10872.0
2024-06-03 12:50:00,299.18,299.34,298.56,299.01,12423.0,296.712,296.8707,296.0972,296.5434,12423.0
2024-06-03 13:00:00,298.87,299.15,298.67,299.15,8094.0,296.4046,296.6823,296.2062,296.6823,8094.0
2024-06-03 13:10:00,298.98,299.7,298.54,299.52,22387.0,296.5137,297.2278,296.0773,297.0492,22387.0
2024-06-03 13:20:00,299.52,299.73,299.03,299.44,11249.0,297.0492,297.2575,296.5633,296.9699,11249.0
2024-06-03 13:30:00,299.49,299.9,299.35,299.67,15240.0,297.0195,297.4261,296.8806,297.198,15240.0
2024-06-03 13:40:00,299.57,299.89,299.5,299.58,9773.0,297.0988,297.4162,297.0294,297.1087,9773.0
2024-06-03 13:50:00,299.7,300.13,299.53,299.84,12604.0,297.2278,297.6542,297.0592,297.3666,12604.0
2024-06-03 14:00:00,299.89,300.04,299.63,299.77,11464.0,297.4162,297.5649,297.1583,297.2972,11464.0
2024-06-03 14:10:00,299.79,300.14,299.6,299.9,10771.0,297.317,297.6641,297.1286,297.4261,10771.0
2024-06-03 14:20:00,299.86,300.53,299.86,300.08,10833.0,297.3864,298.0509,297.3864,297.6046,10833.0
2024-06-03 14:30:00,300.09,301.25,299.79,301.08,20760.0,297.6145,298.765,297.317,298.5964,20760.0
2024-06-03 14:40:00,301.08,301.74,300.84,301.03,13679.0,298.5964,299.2509,298.3583,298.5468,13679.0
2024-06-03 14:50:00,301.02,301.05,300.6,301.05,24453.0,298.5369,298.5666,298.1203,298.5666,24453.0
2024-06-03 15:00:00,301.15,301.45,300.52,300.68,19380.0,298.6658,298.9633,298.041,298.1997,19380.0
2024-06-03 15:10:00,300.74,301.21,300.74,300.96,12593.0,298.2592,298.7253,298.2592,298.4774,12593.0
2024-06-03 15:20:00,300.96,301.36,300.91,301.16,18328.0,298.4774,298.8741,298.4278,298.6757,18328.0
2024-06-03 15:30:00,301.25,301.43,300.8,300.89,23733.0,298.765,298.9435,298.3187,298.4079,23733.0
2024-06-03 15:40:00,300.89,301.37,300.89,301.28,33451.0,298.4079,298.884,298.4079,298.7947,33451.0
2024-06-03 15:50:00,301.28,302.15,301.25,302.09,139118.0,298.7947,299.6575,298.765,299.598,139118.0
2024-06-04 09:30:00,302.02,303.8,300.04,303.8,24714.0,299.5286,301.2939,297.5649,301.2939,24714.0
2024-06-04 09:40:00,303.59,304.24,303.59,304.09,17058.0,301.0857,301.7303,301.0857,301.5815,17058.0
2024-06-04 09:50:00,304.21,304.22,303.32,303.32,15442.0,301.7005,301.7105,300.8179,300.8179,15442.0
2024-06-04 10:00:00,303.54,304.1,303.32,303.32,16366.0,301.0361,301.5915,300.8179,300.8179,16366.0
2024-06-04 10:10:00,303.3,305.06,303.13,305.02,24057.0,300.7981,302.5435,300.6295,302.5039,24057.0
2024-06-04 10:20:00,305.01,305.2,303.7,304.25,13956.0,302.4939,302.6824,301.1948,301.7402,13956.0
2024-06-04 10:30:00,304.15,304.63,303.81,304.54,15525.0,301.641,302.1171,301.3038,302.0278,15525.0
2024-06-04 10:40:00,304.6,304.81,303.8,304.0,16535.0,302.0873,302.2956,301.2939,301.4923,16535.0
2024-06-04 10:50:00,304.0,304.68,303.83,304.28,18986.0,301.4923,302.1667,301.3237,301.77,18986.0
2024-06-04 11:00:00,304.31,304.63,304.11,304.51,15663.0,301.7997,302.1171,301.6014,301.9981,15663.0
2024-06-04 11:10:00,304.64,304.95,304.32,304.7,12455.0,302.127,302.4344,301.8096,302.1865,12455.0
2024-06-04 11:20:00,304.61,304.63,303.62,304.0,11559.0,302.0972,302.1171,301.1154,301.4923,11559.0
2024-06-04 11:30:00,304.1,304.18,303.56,303.74,25160.0,301.5915,301.6708,301.0559,301.2344,25160.0
2024-06-04 11:40:00,303.78,304.04,303.38,303.79,13163.0,301.2741,301.532,300.8774,301.284,13163.0
2024-06-04 11:50:00,303.81,303.93,303.62,303.72,11767.0,301.3038,301.4229,301.1154,301.2146,11767.0
2024-06-04 12:00:00,303.73,303.88,303.59,303.78,20182.0,301.2245,301.3733,301.0857,301.2741,20182.0
2024-06-04 12:10:00,303.88,304.08,303.75,303.87,15295.0,301.3733,301.5716,301.2443,301.3634,15295.0
2024-06-04 12:20:00,303.88,304.0,303.4,303.94,12242.0,301.3733,301.4923,300.8972,301.4328,12242.0
2024-06-04 12:30:00,303.79,303.85,303.32,303.34,7762.0,301.284,301.3435,300.8179,300.8377,7762.0
2024-06-04 12:40:00,303.51,303.85,303.34,303.74,8833.0,301.0063,301.3435,300.8377,301.2344,8833.0
2024-06-04 12:50:00,303.69,303.7,303.16,303.57,19123.0,301.1848,301.1948,300.6592,301.0658,19123.0
2024-06-04 13:00:00,303.55,303.89,303.38,303.89,17948.0,301.046,301.3832,300.8774,301.3832,17948.0
2024-06-04 13:10:00,303.9,304.93,303.9,304.73,32226.0,301.3931,302.4146,301.3931,302.2163,32226.0
2024-06-04 13:20:00,304.73,304.88,304.23,304.82,14997.0,302.2163,302.365,301.7204,302.3055,14997.0
2024-06-04 13:30:00,304.9,305.0,304.39,304.56,10223.0,302.3849,302.484,301.8791,302.0477,10223.0
2024-06-04 13:40:00,304.59,304.97,304.59,304.88,7347.0,302.0774,302.4543,302.0774,302.365,7347.0
2024-06-04 13:50:00,305.0,305.87,305.0,305.46,29398.0,302.484,303.3469,302.484,302.9402,29398.0
2024-06-04 14:00:00,305.42,305.74,305.36,305.57,12261.0,302.9006,303.2179,302.8411,303.0493,12261.0
2024-06-04 14:10:00,305.55,306.2,305.48,306.1,37606.0,303.0295,303.6741,302.9601,303.575,37606.0
2024-06-04 14:20:00,306.12,306.95,306.12,306.95,30287.0,303.5948,304.4179,303.5948,304.4179,30287.0
2024-06-04 14:30:00,306.86,306.86,306.39,306.56,20572.0,304.3287,304.3287,303.8626,304.0312,20572.0
2024-06-04 14:40:00,306.51,306.65,306.0,306.64,30001.0,303.9816,304.1204,303.4758,304.1105,30001.0
2024-06-04 14:50:00,306.65,306.72,305.91,306.13,23598.0,304.1204,304.1898,303.3865,303.6047,23598.0
2024-06-04 15:00:00,306.13,306.13,305.12,305.62,19246.0,303.6047,303.6047,302.603,303.0989,19246.0
2024-06-04 15:10:00,305.66,305.74,305.33,305.4,16691.0,303.1386,303.2179,302.8113,302.8807,16691.0
2024-06-04 15:20:00,305.33,305.74,305.27,305.57,16768.0,302.8113,303.2179,302.7518,303.0493,16768.0
2024-06-04 15:30:00,305.57,305.75,305.09,305.44,35026.0,303.0493,303.2278,302.5733,302.9204,35026.0
2024-06-04 15:40:00,305.45,305.63,305.21,305.5,40455.0,302.9303,303.1088,302.6923,302.9799,40455.0
2024-06-04 15:50:00,305.54,306.13,305.39,305.84,165205.0,303.0196,303.6047,302.8708,303.3171,165205.0
2024-06-05 09:30:00,306.17,307.48,303.57,304.07,37261.0,303.6444,304.9436,301.0658,301.5617,37261.0
2024-06-05 09:40:00,303.72,304.22,302.6,303.13,11703.0,301.2146,301.7105,300.1038,300.6295,11703.0
2024-06-05 09:50:00,303.09,303.44,301.95,302.47,19164.0,300.5898,300.9369,299.4592,299.9749,19164.0
2024-06-05 10:00:00,302.28,303.29,302.09,302.62,14901.0,299.7865,300.7881,299.598,300.1237,14901.0
2024-06-05 10:10:00,302.71,304.0,302.57,303.74,8959.0,300.2129,301.4923,300.0741,301.2344,8959.0
2024-06-05 10:20:00,303.59,305.71,303.58,305.34,51456.0,301.0857,303.1882,301.0757,302.8212,51456.0
2024-06-05 10:30:00,305.57,306.06,304.42,304.57,22305.0,303.0493,303.5353,301.9088,302.0576,22305.0
2024-06-05 10:40:00,304.7,304.96,303.82,304.07,40144.0,302.1865,302.4444,301.3138,301.5617,40144.0
2024-06-05 10:50:00,304.34,304.34,303.03,303.47,18110.0,301.8295,301.8295,300.5303,300.9667,18110.0
2024-06-05 11:00:00,303.53,303.8,303.42,303.51,19226.0,301.0262,301.2939,300.9171,301.0063,19226.0
2024-06-05 11:10:00,303.59,304.41,303.53,304.0,13888.0,301.0857,301.8989,301.0262,301.4923,13888.0
2024-06-05 11:20:00,303.97,304.11,303.54,303.92,14668.0,301.4625,301.6014,301.0361,301.4129,14668.0
2024-06-05 11:30:00,303.94,304.88,303.93,304.6,14451.0,301.4328,302.365,301.4229,302.0873,14451.0
2024-06-05 11:40:00,304.65,305.62,304.62,305.14,16058.0,302.1369,303.0989,302.1072,302.6229,16058.0
2024-06-05 11:50:00,305.03,305.51,304.69,305.51,14516.0,302.5138,302.9898,302.1766,302.9898,14516.0
2024-06-05 12:00:00,305.5,305.7,305.47,305.68,8830.0,302.9799,303.1783,302.9502,303.1584,8830.0
2024-06-05 12:10:00,305.59,305.78,304.9,304.91,12802.0,303.0692,303.2576,302.3849,302.3948,12802.0
2024-06-05 12:20:00,304.96,305.13,304.84,304.99,16259.0,302.4444,302.613,302.3254,302.4741,16259.0
2024-06-05 12:30:00,305.0,305.51,304.87,305.27,18449.0,302.484,302.9898,302.3551,302.7518,18449.0
2024-06-05 12:40:00,305.26,305.28,304.78,304.88,9059.0,302.7419,302.7617,302.2658,302.365,9059.0
2024-06-05 12:50:00,304.88,305.1,304.4,305.0,14775.0,302.365,302.5832,301.889,302.484,14775.0
2024-06-05 13:00:00,304.94,305.05,304.51,305.0,10607.0,302.4245,302.5336,301.9981,302.484,10607.0
2024-06-05 13:10:00,305.03,305.1,304.73,304.73,13038.0,302.5138,302.5832,302.2163,302.2163,13038.0
2024-06-05 13:20:00,304.67,304.69,304.45,304.51,10190.0,302.1568,302.1766,301.9386,301.9981,10190.0
2024-06-05 13:30:00,304.6,305.16,304.5,305.15,12302.0,302.0873,302.6427,301.9882,302.6328,12302.0
2024-06-05 13:40:00,305.2,305.48,305.06,305.38,16887.0,302.6824,302.9601,302.5435,302.8609,16887.0
2024-06-05 13:50:00,305.28,305.35,304.81,305.06,14199.0,302.7617,302.8311,302.2956,302.5435,14199.0
2024-06-05 14:00:00,305.11,305.73,305.11,305.48,5601.0,302.5931,303.208,302.5931,302.9601,5601.0
2024-06-05 14:10:00,305.48,306.0,305.32,305.79,13054.0,302.9601,303.4758,302.8014,303.2675,13054.0
2024-06-05 14:20:00,305.74,306.79,305.74,306.71,12746.0,303.2179,304.2593,303.2179,304.1799,12746.0
2024-06-05 14:30:00,306.71,306.97,306.57,306.67,15341.0,304.1799,304.4378,304.0411,304.1403,15341.0
2024-06-05 14:40:00,306.59,307.1,306.54,306.87,14481.0,304.0609,304.5667,304.0113,304.3386,14481.0
2024-06-05 14:50:00,306.79,306.93,306.54,306.8,23501.0,304.2593,304.3981,304.0113,304.2692,23501.0
2024-06-05 15:00:00,306.79,307.49,306.79,307.49,26570.0,304.2593,304.9535,304.2593,304.9535,26570.0
2024-06-05 15:10:00,307.4,307.48,307.07,307.21,20351.0,304.8642,304.9436,304.537,304.6758,20351.0
2024-06-05 15:20:00,307.21,307.24,306.91,306.99,10884.0,304.6758,304.7056,304.3783,304.4576,10884.0
2024-06-05 15:30:00,306.93,307.67,306.93,307.67,20673.0,304.3981,305.132,304.3981,305.132,20673.0
2024-06-05 15:40:00,307.71,307.71,306.92,307.01,38391.0,305.1717,305.1717,304.3882,304.4775,38391.0
2024-06-05 15:50:00,306.91,308.39,306.7,308.18,155782.0,304.3783,305.8461,304.17,305.6378,155782.0
2024-06-06 09:30:00,307.92,308.52,305.27,305.66,18443.0,305.3799,305.975,302.7518,303.1386,18443.0
2024-06-06 09:40:00,306.32,307.31,305.27,306.08,8416.0,303.7931,304.775,302.7518,303.5551,8416.0
2024-06-06 09:50:00,306.07,307.33,305.77,306.48,9865.0,303.5452,304.7948,303.2477,303.9518,9865.0
2024-06-06 10:00:00,306.63,306.94,305.39,306.32,32923.0,304.1006,304.408,302.8708,303.7931,32923.0
2024-06-06 10:10:00,306.13,306.34,305.21,305.81,25772.0,303.6047,303.813,302.6923,303.2874,25772.0
2024-06-06 10:20:00,305.86,305.95,305.03,305.42,11628.0,303.3369,303.4262,302.5138,302.9006,11628.0
2024-06-06 10:30:00,305.48,306.99,305.05,306.99,20838.0,302.9601,304.4576,302.5336,304.4576,20838.0
2024-06-06 10:40:00,306.91,307.03,306.0,306.01,23716.0,304.3783,304.4973,303.4758,303.4857,23716.0
2024-06-06 10:50:00,306.02,307.22,306.01,306.13,21797.0,303.4956,304.6857,303.4857,303.6047,21797.0
2024-06-06 11:00:00,306.18,306.86,305.98,306.83,22330.0,303.6543,304.3287,303.4559,304.2989,22330.0
2024-06-06 11:10:00,306.72,307.25,306.65,306.84,13340.0,304.1898,304.7155,304.1204,304.3089,13340.0
2024-06-06 11:20:00,306.77,307.38,306.57,306.78,17549.0,304.2394,304.8444,304.0411,304.2493,17549.0
2024-06-06 11:30:00,306.81,307.29,305.88,306.42,15828.0,304.2791,304.7551,303.3568,303.8923,15828.0
2024-06-06 11:40:00,306.21,306.35,305.64,305.68,9622.0,303.6841,303.8229,303.1188,303.1584,9622.0
2024-06-06 11:50:00,305.8,306.28,305.45,305.63,11756.0,303.2774,303.7535,302.9303,303.1088,11756.0
2024-06-06 12:00:00,305.43,305.76,305.18,305.43,7547.0,302.9105,303.2378,302.6625,302.9105,7547.0
2024-06-06 12:10:00,305.45,305.54,304.97,305.03,10953.0,302.9303,303.0196,302.4543,302.5138,10953.0
2024-06-06 12:20:00,305.02,305.25,304.87,305.04,13056.0,302.5039,302.732,302.3551,302.5237,13056.0
2024-06-06 12:30:00,305.04,305.11,304.47,304.47,6897.0,302.5237,302.5931,301.9584,301.9584,6897.0
2024-06-06 12:40:00,304.6,304.95,304.51,304.68,23126.0,302.0873,302.4344,301.9981,302.1667,23126.0
2024-06-06 12:50:00,304.53,305.06,304.34,304.84,61340.0,302.0179,302.5435,301.8295,302.3254,61340.0
2024-06-06 13:00:00,304.86,305.23,304.41,304.41,38283.0,302.3452,302.7121,301.8989,301.8989,38283.0
2024-06-06 13:10:00,304.27,304.7,304.11,304.4,24158.0,301.7601,302.1865,301.6014,301.889,24158.0
2024-06-06 13:20:00,304.17,304.82,304.09,304.24,19850.0,301.6609,302.3055,301.5815,301.7303,19850.0
2024-06-06 13:30:00,304.2,304.66,304.2,304.3,14909.0,301.6906,302.1468,301.6906,301.7898,14909.0
2024-06-06 13:40:00,304.3,304.42,303.74,303.88,12768.0,301.7898,301.9088,301.2344,301.3733,12768.0
2024-06-06 13:50:00,303.8,304.5,303.8,304.39,11304.0,301.2939,301.9882,301.2939,301.8791,11304.0
2024-06-06 14:00:00,304.39,304.52,303.72,303.85,7748.0,301.8791,302.008,301.2146,301.3435,7748.0
2024-06-06 14:10:00,303.76,304.19,303.74,304.1,12177.0,301.2543,301.6807,301.2344,301.5915,12177.0
2024-06-06 14:20:00,304.1,304.2,303.39,303.53,17076.0,301.5915,301.6906,300.8873,301.0262,17076.0
2024-06-06 14:30:00,303.54,303.61,303.09,303.25,21820.0,301.0361,301.1055,300.5898,300.7485,21820.0
2024-06-06 14:40:00,303.25,303.64,303.01,303.48,19170.0,300.7485,301.1353,300.5104,300.9766,19170.0
2024-06-06 14:50:00,303.5,304.18,303.5,303.92,14933.0,300.9964,301.6708,300.9964,301.4129,14933.0
2024-06-06 15:00:00,303.79,304.26,303.67,303.85,8409.0,301.284,301.7501,301.165,301.3435,8409.0
2024-06-06 15:10:00,303.93,303.99,303.45,303.58,22242.0,301.4229,301.4824,300.9468,301.0757,22242.0
2024-06-06 15:20:00,303.6,303.67,303.37,303.61,14502.0,301.0956,301.165,300.8675,301.1055,14502.0
2024-06-06 15:30:00,303.55,303.69,303.42,303.56,31942.0,301.046,301.1848,300.9171,301.0559,31942.0
2024-06-06 15:40:00,303.56,303.7,303.45,303.5,52873.0,301.0559,301.1948,300.9468,300.9964,52873.0
2024-06-06 15:50:00,303.43,304.19,303.42,304.17,174219.0,300.927,301.6807,300.9171,301.6609,174219.0
2024-06-07 09:30:00,293.69,293.69,282.09,293.39,395485.0,291.2673,291.2673,279.763,290.9698,395485.0
2024-06-07 09:40:00,293.11,295.22,293.11,293.83,99003.0,290.6921,292.7847,290.6921,291.4062,99003.0
2024-06-07 09:50:00,293.83,294.08,291.74,292.11,85338.0,291.4062,291.6541,289.3334,289.7004,85338.0
2024-06-07 10:00:00,292.34,293.33,291.33,291.72,42482.0,289.9285,290.9103,288.9268,289.3136,42482.0
2024-06-07 10:10:00,291.88,292.54,290.88,292.31,91383.0,289.4723,290.1268,288.4805,289.8987,91383.0
2024-06-07 10:20:00,292.34,292.81,291.44,292.76,49634.0,289.9285,290.3946,289.0359,290.345,49634.0
2024-06-07 10:30:00,292.75,292.76,290.99,291.63,46719.0,290.3351,290.345,288.5896,289.2243,46719.0
2024-06-07 10:40:00,291.63,292.56,291.63,292.05,52576.0,289.2243,290.1467,289.2243,289.6409,52576.0
2024-06-07 10:50:00,292.06,292.08,290.6,290.72,34083.0,289.6508,289.6706,288.2028,288.3218,34083.0
2024-06-07 11:00:00,290.78,291.12,290.14,290.61,23830.0,288.3813,288.7185,287.7466,288.2127,23830.0
2024-06-07 11:10:00,290.61,290.9,290.01,290.33,36357.0,288.2127,288.5003,287.6177,287.935,36357.0
2024-06-07 11:20:00,290.33,290.57,289.64,290.57,58946.0,287.935,288.1731,287.2507,288.1731,58946.0
2024-06-07 11:30:00,290.74,291.34,289.94,290.0,31268.0,288.3417,288.9367,287.5483,287.6078,31268.0
2024-06-07 11:40:00,290.12,291.87,290.05,291.69,36283.0,287.7268,289.4623,287.6574,289.2838,36283.0
2024-06-07 11:50:00,291.72,292.2,291.36,292.01,79153.0,289.3136,289.7896,288.9565,289.6012,79153.0
2024-06-07 12:00:00,291.76,292.02,291.31,291.64,21255.0,289.3532,289.6111,288.907,289.2342,21255.0
2024-06-07 12:10:00,291.64,292.13,291.49,291.55,12065.0,289.2342,289.7202,289.0855,289.145,12065.0
2024-06-07 12:20:00,291.46,291.56,291.06,291.47,20469.0,289.0557,289.1549,288.659,289.0656,20469.0
2024-06-07 12:30:00,291.56,291.59,290.83,291.21,30654.0,289.1549,289.1847,288.4309,288.8078,30654.0
2024-06-07 12:40:00,291.12,291.75,291.12,291.57,16658.0,288.7185,289.3433,288.7185,289.1648,16658.0
2024-06-07 12:50:00,291.56,291.8,291.2,291.34,17657.0,289.1549,289.3929,288.7979,288.9367,17657.0
2024-06-07 13:00:00,291.24,291.54,290.55,291.1,13492.0,288.8375,289.1351,288.1532,288.6987,13492.0
2024-06-07 13:10:00,291.09,291.45,290.85,291.45,15675.0,288.6888,289.0458,288.4508,289.0458,15675.0
2024-06-07 13:20:00,291.47,291.77,290.81,290.85,15044.0,289.0656,289.3632,288.4111,288.4508,15044.0
2024-06-07 13:30:00,290.94,292.46,290.92,292.44,15169.0,288.54,290.0475,288.5202,290.0276,15169.0
2024-06-07 13:40:00,292.44,292.52,292.05,292.19,15154.0,290.0276,290.107,289.6409,289.7797,15154.0
2024-06-07 13:50:00,292.08,292.51,291.98,292.01,11835.0,289.6706,290.0971,289.5714,289.6012,11835.0
2024-06-07 14:00:00,291.92,292.03,291.38,291.52,13677.0,289.5119,289.621,288.9764,289.1152,13677.0
2024-06-07 14:10:00,291.54,292.19,291.39,291.75,16704.0,289.1351,289.7797,288.9863,289.3433,16704.0
2024-06-07 14:20:00,291.76,293.01,291.76,293.0,11038.0,289.3532,290.5929,289.3532,290.583,11038.0
2024-06-07 14:30:00,292.99,293.6,292.85,293.46,14367.0,290.5731,291.1781,290.4343,291.0392,14367.0
2024-06-07 14:40:00,293.34,294.0,293.33,293.99,14672.0,290.9202,291.5748,290.9103,291.5649,14672.0
2024-06-07 14:50:00,294.02,294.53,293.52,293.66,23542.0,291.5946,292.1004,291.0987,291.2376,23542.0
2024-06-07 15:00:00,293.59,294.16,293.49,293.5,18667.0,291.1682,291.7335,291.069,291.0789,18667.0
2024-06-07 15:10:00,293.58,293.76,293.22,293.23,17759.0,291.1582,291.3368,290.8012,290.8111,17759.0
2024-06-07 15:20:00,293.23,293.24,292.84,293.09,44305.0,290.8111,290.821,290.4243,290.6723,44305.0
2024-06-07 15:30:00,293.09,293.83,292.76,293.0,53862.0,290.6723,291.4062,290.345,290.583,53862.0
2024-06-07 15:40:00,293.21,293.36,292.27,292.59,64997.0,290.7913,290.9401,289.859,290.1764,64997.0
2024-06-07 15:50:00,292.54,293.38,291.77,291.94,206461.0,290.1268,290.9599,289.3632,289.5318,206461.0
2024-06-10 09:30:00,290.85,291.87,290.18,290.85,40286.0,288.4508,289.4623,287.7863,288.4508,40286.0
2024-06-10 09:40:00,290.85,292.14,290.42,292.13,28199.0,288.4508,289.7301,288.0243,289.7202,28199.0
2024-06-10 09:50:00,292.15,292.73,291.65,292.04,38262.0,289.74,290.3152,289.2442,289.6309,38262.0
2024-06-10 10:00:00,292.04,293.62,292.04,293.33,15092.0,289.6309,291.1979,289.6309,290.9103,15092.0
2024-06-10 10:10:00,293.34,293.54,292.93,292.99,15826.0,290.9202,291.1186,290.5136,290.5731,15826.0
2024-06-10 10:20:00,292.99,293.08,292.5,292.6,57887.0,290.5731,290.6624,290.0871,290.1863,57887.0
2024-06-10 10:30:00,292.65,292.81,292.39,292.52,25047.0,290.2359,290.3946,289.9781,290.107,25047.0
2024-06-10 10:40:00,292.52,292.56,291.79,292.15,49652.0,290.107,290.1467,289.383,289.74,49652.0
2024-06-10 10:50:00,292.16,292.82,292.14,292.61,20177.0,289.75,290.4045,289.7301,290.1962,20177.0
2024-06-10 11:00:00,292.62,293.13,292.58,292.99,24202.0,290.2062,290.7119,290.1665,290.5731,24202.0
2024-06-10 11:10:00,292.99,294.17,292.97,294.0,91514.0,290.5731,291.7434,290.5533,291.5748,91514.0
2024-06-10 11:20:00,294.0,294.47,293.73,294.11,58972.0,291.5748,292.0409,291.307,291.6839,58972.0
2024-06-10 11:30:00,294.16,294.3,293.42,293.62,31357.0,291.7335,291.8723,290.9996,291.1979,31357.0
2024-06-10 11:40:00,293.56,293.72,293.27,293.38,21260.0,291.1384,291.2971,290.8508,290.9599,21260.0
2024-06-10 11:50:00,293.45,293.52,292.53,292.54,33223.0,291.0293,291.0987,290.1169,290.1268,33223.0
2024-06-10 12:00:00,292.65,292.8,292.13,292.27,11978.0,290.2359,290.3847,289.7202,289.859,11978.0
2024-06-10 12:10:00,292.33,293.01,292.19,292.64,12788.0,289.9185,290.5929,289.7797,290.226,12788.0
2024-06-10 12:20:00,292.65,292.65,292.06,292.13,17695.0,290.2359,290.2359,289.6508,289.7202,17695.0
2024-06-10 12:30:00,292.12,292.48,291.98,292.48,11614.0,289.7103,290.0673,289.5714,290.0673,11614.0
2024-06-10 12:40:00,292.48,293.03,292.44,292.88,14894.0,290.0673,290.6128,290.0276,290.464,14894.0
2024-06-10 12:50:00,292.88,292.95,292.59,292.65,8598.0,290.464,290.5334,290.1764,290.2359,8598.0
2024-06-10 13:00:00,292.56,292.73,292.52,292.59,5026.0,290.1467,290.3152,290.107,290.1764,5026.0
2024-06-10 13:10:00,292.59,293.05,292.53,293.05,12770.0,290.1764,290.6326,290.1169,290.6326,12770.0
2024-06-10 13:20:00,293.03,293.32,292.83,293.14,13780.0,290.6128,290.9004,290.4144,290.7219,13780.0
2024-06-10 13:30:00,293.1,293.47,293.1,293.22,10759.0,290.6822,291.0491,290.6822,290.8012,10759.0
2024-06-10 13:40:00,293.23,294.0,293.22,293.94,5631.0,290.8111,291.5748,290.8012,291.5153,5631.0
2024-06-10 13:50:00,293.94,293.95,293.34,293.44,17288.0,291.5153,291.5252,290.9202,291.0194,17288.0
2024-06-10 14:00:00,293.41,293.52,293.16,293.43,16501.0,290.9896,291.0987,290.7417,291.0095,16501.0
2024-06-10 14:10:00,293.43,293.96,293.39,293.96,6809.0,291.0095,291.5351,290.9698,291.5351,6809.0
2024-06-10 14:20:00,294.08,294.31,293.81,293.89,12936.0,291.6541,291.8822,291.3863,291.4657,12936.0
2024-06-10 14:30:00,293.9,294.31,293.76,294.31,10353.0,291.4756,291.8822,291.3368,291.8822,10353.0
2024-06-10 14:40:00,294.34,294.8,294.05,294.64,25535.0,291.912,292.3682,291.6244,292.2095,25535.0
2024-06-10 14:50:00,294.65,294.9,294.35,294.41,16288.0,292.2194,292.4673,291.9219,291.9814,16288.0
2024-06-10 15:00:00,294.36,294.81,294.35,294.48,15384.0,291.9318,292.3781,291.9219,292.0508,15384.0
2024-06-10 15:10:00,294.39,294.9,294.02,294.08,31841.0,291.9616,292.4673,291.5946,291.6541,31841.0
2024-06-10 15:20:00,294.08,294.46,293.79,294.37,43066.0,291.6541,292.031,291.3665,291.9417,43066.0
2024-06-10 15:30:00,294.31,294.43,293.37,293.37,44056.0,291.8822,292.0012,290.95,290.95,44056.0
2024-06-10 15:40:00,293.36,293.67,293.15,293.17,64682.0,290.9401,291.2475,290.7318,290.7516,64682.0
2024-06-10 15:50:00,293.1,293.38,292.75,293.09,246877.0,290.6822,290.9599,290.3351,290.6723,246877.0
2024-06-11 09:30:00,293.18,293.46,291.77,292.87,26425.0,290.7615,291.0392,289.3632,290.4541,26425.0
2024-06-11 09:40:00,292.96,293.87,292.71,293.12,18150.0,290.5434,291.4458,290.2954,290.702,18150.0
2024-06-11 09:50:00,293.31,293.93,292.83,293.93,12992.0,290.8905,291.5053,290.4144,291.5053,12992.0
2024-06-11 10:00:00,293.73,293.76,293.1,293.44,11744.0,291.307,291.3368,290.6822,291.0194,11744.0
2024-06-11 10:10:00,293.36,293.88,293.29,293.88,15970.0,290.9401,291.4558,290.8706,291.4558,15970.0
2024-06-11 10:20:00,293.86,295.42,293.82,295.2,56074.0,291.4359,292.9831,291.3963,292.7649,56074.0
2024-06-11 10:30:00,295.03,295.22,294.86,295.04,11817.0,292.5963,292.7847,292.4277,292.6062,11817.0
2024-06-11 10:40:00,295.04,295.24,294.51,294.53,8985.0,292.6062,292.8045,292.0806,292.1004,8985.0
2024-06-11 10:50:00,294.54,294.59,294.21,294.54,4236.0,292.1103,292.1599,291.783,292.1103,4236.0
2024-06-11 11:00:00,294.76,295.21,294.76,295.11,3935.0,292.3285,292.7748,292.3285,292.6756,3935.0
2024-06-11 11:10:00,295.0,295.1,294.83,294.85,3389.0,292.5665,292.6657,292.3979,292.4178,3389.0
2024-06-11 11:20:00,294.76,294.84,294.72,294.75,3341.0,292.3285,292.4078,292.2888,292.3186,3341.0
2024-06-11 11:30:00,294.81,295.18,294.56,294.56,12937.0,292.3781,292.745,292.1302,292.1302,12937.0
2024-06-11 11:40:00,294.43,295.25,294.4,295.25,5938.0,292.0012,292.8145,291.9715,292.8145,5938.0
2024-06-11 11:50:00,295.24,295.57,295.1,295.33,8421.0,292.8045,293.1318,292.6657,292.8938,8421.0
2024-06-11 12:00:00,295.23,295.32,295.02,295.23,5005.0,292.7946,292.8839,292.5864,292.7946,5005.0
2024-06-11 12:10:00,295.18,295.18,294.67,294.67,6691.0,292.745,292.745,292.2392,292.2392,6691.0
2024-06-11 12:20:00,294.72,295.02,294.56,295.02,12994.0,292.2888,292.5864,292.1302,292.5864,12994.0
2024-06-11 12:30:00,294.95,295.89,294.86,295.79,16379.0,292.5169,293.4492,292.4277,293.35,16379.0
2024-06-11 12:40:00,295.71,295.79,295.48,295.62,21223.0,293.2707,293.35,293.0426,293.1814,21223.0
2024-06-11 12:50:00,295.37,295.63,295.37,295.42,1623.0,292.9335,293.1913,292.9335,292.9831,1623.0
2024-06-11 13:00:00,295.54,296.04,295.33,295.73,7224.0,293.1021,293.5979,292.8938,293.2905,7224.0
2024-06-11 13:10:00,295.62,295.72,295.51,295.6,2601.0,293.1814,293.2806,293.0723,293.1616,2601.0
2024-06-11 13:20:00,295.63,296.1,295.55,296.03,6764.0,293.1913,293.6574,293.112,293.588,6764.0
2024-06-11 13:30:00,296.06,296.1,295.59,295.73,16703.0,293.6178,293.6574,293.1517,293.2905,16703.0
2024-06-11 13:40:00,295.75,296.07,295.47,295.94,13182.0,293.3103,293.6277,293.0326,293.4988,13182.0
2024-06-11 13:50:00,295.98,296.52,295.94,296.51,7280.0,293.5384,294.074,293.4988,294.0641,7280.0
2024-06-11 14:00:00,296.52,296.63,296.07,296.21,13122.0,294.074,294.1831,293.6277,293.7665,13122.0
2024-06-11 14:10:00,296.04,296.25,296.01,296.03,3457.0,293.5979,293.8062,293.5682,293.588,3457.0
2024-06-11 14:20:00,296.15,296.44,296.02,296.4,8471.0,293.707,293.9946,293.5781,293.955,8471.0
2024-06-11 14:30:00,296.41,296.83,296.26,296.65,15926.0,293.9649,294.3814,293.8161,294.2029,15926.0
2024-06-11 14:40:00,296.57,296.81,296.46,296.68,5901.0,294.1236,294.3616,294.0145,294.2327,5901.0
2024-06-11 14:50:00,296.72,296.93,296.63,296.87,4482.0,294.2723,294.4806,294.1831,294.4211,4482.0
2024-06-11 15:00:00,296.95,297.01,295.87,295.88,17578.0,294.5004,294.5599,293.4293,293.4393,17578.0
2024-06-11 15:10:00,295.81,295.97,295.43,295.59,16051.0,293.3698,293.5285,292.993,293.1517,16051.0
2024-06-11 15:20:00,295.55,295.68,295.18,295.61,11317.0,293.112,293.2409,292.745,293.1715,11317.0
2024-06-11 15:30:00,295.41,295.5,294.99,295.24,18098.0,292.9731,293.0624,292.5566,292.8045,18098.0
2024-06-11 15:40:00,295.24,295.49,294.79,295.03,30248.0,292.8045,293.0525,292.3583,292.5963,30248.0
2024-06-11 15:50:00,295.08,296.17,295.07,296.06,97939.0,292.6459,293.7269,292.6359,293.6178,97939.0
2024-06-12 09:30:00,303.57,305.48,301.5,303.57,95328.0,301.0658,302.9601,299.0129,301.0658,95328.0
2024-06-12 09:40:00,303.57,306.29,303.4,305.87,93475.0,301.0658,303.7634,300.8972,303.3469,93475.0
2024-06-12 09:50:00,306.01,306.06,303.2,303.57,55722.0,303.4857,303.5353,300.6989,301.0658,55722.0
2024-06-12 10:00:00,303.63,304.87,303.43,304.5,35336.0,301.1253,302.3551,300.927,301.9882,35336.0
2024-06-12 10:10:00,304.52,304.95,304.18,304.66,14939.0,302.008,302.4344,301.6708,302.1468,14939.0
2024-06-12 10:20:00,304.56,304.84,303.86,304.28,50180.0,302.0477,302.3254,301.3534,301.77,50180.0
2024-06-12 10:30:00,304.06,304.28,303.65,303.87,23841.0,301.5518,301.77,301.1452,301.3634,23841.0
2024-06-12 10:40:00,303.71,303.87,303.43,303.57,21590.0,301.2047,301.3634,300.927,301.0658,21590.0
2024-06-12 10:50:00,303.56,303.7,302.6,302.89,16191.0,301.0559,301.1948,300.1038,300.3914,16191.0
2024-06-12 11:00:00,302.76,302.76,302.34,302.51,11286.0,300.2625,300.2625,299.846,300.0146,11286.0
2024-06-12 11:10:00,302.51,302.62,302.01,302.48,12491.0,300.0146,300.1237,299.5187,299.9848,12491.0
2024-06-12 11:20:00,302.48,302.48,301.12,301.12,20642.0,299.9848,299.9848,298.636,298.636,20642.0
2024-06-12 11:30:00,301.28,301.76,300.97,301.17,8619.0,298.7947,299.2708,298.4873,298.6856,8619.0
2024-06-12 11:40:00,301.07,301.62,300.86,301.62,16959.0,298.5865,299.1319,298.3782,299.1319,16959.0
2024-06-12 11:50:00,301.74,301.85,301.27,301.27,5015.0,299.2509,299.36,298.7848,298.7848,5015.0
2024-06-12 12:00:00,301.21,301.64,301.19,301.47,7064.0,298.7253,299.1517,298.7055,298.9832,7064.0
2024-06-12 12:10:00,301.42,301.63,301.25,301.53,6467.0,298.9336,299.1418,298.765,299.0427,6467.0
2024-06-12 12:20:00,301.46,302.09,301.25,302.06,13972.0,298.9732,299.598,298.765,299.5683,13972.0
2024-06-12 12:30:00,301.74,301.84,301.34,301.44,7447.0,299.2509,299.3501,298.8542,298.9534,7447.0
2024-06-12 12:40:00,301.3,301.6,301.25,301.26,3715.0,298.8146,299.1121,298.765,298.7749,3715.0
2024-06-12 12:50:00,301.3,301.59,301.22,301.53,2107.0,298.8146,299.1022,298.7352,299.0427,2107.0
2024-06-12 13:00:00,301.66,301.66,301.3,301.42,2838.0,299.1716,299.1716,298.8146,298.9336,2838.0
2024-06-12 13:10:00,301.33,301.53,301.04,301.38,3993.0,298.8443,299.0427,298.5567,298.8939,3993.0
2024-06-12 13:20:00,301.47,301.49,300.99,300.99,5390.0,298.9832,299.003,298.5071,298.5071,5390.0
2024-06-12 13:30:00,300.87,300.87,300.4,300.41,4044.0,298.3881,298.3881,297.922,297.9319,4044.0
2024-06-12 13:40:00,300.41,300.41,299.88,300.07,11639.0,297.9319,297.9319,297.4063,297.5947,11639.0
2024-06-12 13:50:00,300.18,300.32,300.14,300.24,10633.0,297.7038,297.8426,297.6641,297.7633,10633.0
2024-06-12 14:00:00,300.14,300.22,298.39,299.31,8117.0,297.6641,297.7435,295.9286,296.841,8117.0
2024-06-12 14:10:00,299.57,299.62,298.87,299.56,8559.0,297.0988,297.1484,296.4046,297.0889,8559.0
2024-06-12 14:20:00,299.6,300.11,299.37,299.72,17351.0,297.1286,297.6344,296.9005,297.2476,17351.0
2024-06-12 14:30:00,299.92,300.54,299.27,300.51,18128.0,297.4459,298.0608,296.8013,298.0311,18128.0
2024-06-12 14:40:00,300.52,300.53,299.46,299.47,13638.0,298.041,298.0509,296.9897,296.9996,13638.0
2024-06-12 14:50:00,299.62,300.69,299.18,300.3,16819.0,297.1484,298.2096,296.712,297.8228,16819.0
2024-06-12 15:00:00,300.29,300.74,300.07,300.3,4080.0,297.8129,298.2592,297.5947,297.8228,4080.0
2024-06-12 15:10:00,300.3,300.62,299.82,300.55,4102.0,297.8228,298.1402,297.3468,298.0707,4102.0
2024-06-12 15:20:00,300.71,300.71,298.86,299.03,13060.0,298.2294,298.2294,296.3947,296.5633,13060.0
2024-06-12 15:30:00,298.86,299.36,298.77,298.85,23050.0,296.3947,296.8906,296.3054,296.3848,23050.0
2024-06-12 15:40:00,298.85,299.38,298.59,299.15,24792.0,296.3848,296.9104,296.1269,296.6823,24792.0
2024-06-12 15:50:00,299.21,299.69,298.98,299.22,93994.0,296.7418,297.2178,296.5137,296.7517,93994.0
2024-06-13 09:30:00,298.93,299.29,297.46,297.86,13305.0,296.4641,296.8211,295.0062,295.4029,13305.0
2024-06-13 09:40:00,298.01,298.01,296.52,296.94,6709.0,295.5517,295.5517,294.074,294.4905,6709.0
2024-06-13 09:50:00,296.54,296.82,296.0,296.73,13015.0,294.0938,294.3715,293.5583,294.2823,13015.0
2024-06-13 10:00:00,296.59,297.54,296.31,297.52,7337.0,294.1434,295.0856,293.8657,295.0657,7337.0
2024-06-13 10:10:00,297.49,298.59,297.48,298.59,10184.0,295.036,296.1269,295.0261,296.1269,10184.0
2024-06-13 10:20:00,298.59,298.71,298.01,298.15,11013.0,296.1269,296.2459,295.5517,295.6905,11013.0
2024-06-13 10:30:00,298.25,298.38,297.06,297.66,5096.0,295.7897,295.9186,294.6095,295.2046,5096.0
2024-06-13 10:40:00,297.54,297.68,296.62,296.63,13374.0,295.0856,295.2244,294.1732,294.1831,13374.0
2024-06-13 10:50:00,296.73,297.23,296.54,296.96,13648.0,294.2823,294.7781,294.0938,294.5104,13648.0
2024-06-13 11:00:00,297.1,297.74,296.56,297.74,18221.0,294.6492,295.2839,294.1137,295.2839,18221.0
2024-06-13 11:10:00,297.84,297.89,297.17,297.43,6682.0,295.3831,295.4327,294.7186,294.9765,6682.0
2024-06-13 11:20:00,297.62,298.09,297.44,297.73,4904.0,295.1649,295.631,294.9864,295.274,4904.0
2024-06-13 11:30:00,297.64,298.04,297.5,298.04,3668.0,295.1847,295.5814,295.0459,295.5814,3668.0
2024-06-13 11:40:00,298.04,298.69,298.03,298.69,2268.0,295.5814,296.2261,295.5715,296.2261,2268.0
2024-06-13 11:50:00,298.66,298.77,298.48,298.54,6042.0,296.1963,296.3054,296.0178,296.0773,6042.0
2024-06-13 12:00:00,298.44,298.57,298.09,298.15,4621.0,295.9781,296.1071,295.631,295.6905,4621.0
2024-06-13 12:10:00,298.08,298.76,298.05,298.15,6913.0,295.6211,296.2955,295.5914,295.6905,6913.0
2024-06-13 12:20:00,298.35,299.09,298.35,298.94,9061.0,295.8889,296.6228,295.8889,296.474,9061.0
2024-06-13 12:30:00,298.93,299.24,298.7,298.81,7237.0,296.4641,296.7715,296.236,296.3451,7237.0
2024-06-13 12:40:00,298.84,299.07,298.77,298.86,6033.0,296.3748,296.6029,296.3054,296.3947,6033.0
2024-06-13 12:50:00,298.76,298.97,298.57,298.81,8491.0,296.2955,296.5038,296.1071,296.3451,8491.0
2024-06-13 13:00:00,298.89,299.22,298.8,299.11,6970.0,296.4244,296.7517,296.3352,296.6426,6970.0
2024-06-13 13:10:00,299.15,299.53,299.04,299.42,12122.0,296.6823,297.0592,296.5732,296.9501,12122.0
2024-06-13 13:20:00,299.47,299.65,299.36,299.56,6651.0,296.9996,297.1782,296.8906,297.0889,6651.0
2024-06-13 13:30:00,299.56,299.67,299.32,299.66,7049.0,297.0889,297.198,296.8509,297.1881,7049.0
2024-06-13 13:40:00,299.72,300.0,299.36,299.46,7506.0,297.2476,297.5253,296.8906,296.9897,7506.0
2024-06-13 13:50:00,299.37,299.98,299.37,299.76,5555.0,296.9005,297.5054,296.9005,297.2873,5555.0
2024-06-13 14:00:00,299.76,299.8,299.49,299.79,3933.0,297.2873,297.3269,297.0195,297.317,3933.0
2024-06-13 14:10:00,299.69,299.79,299.31,299.31,5843.0,297.2178,297.317,296.841,296.841,5843.0
2024-06-13 14:20:00,299.23,299.48,299.12,299.12,7424.0,296.7616,297.0096,296.6525,296.6525,7424.0
2024-06-13 14:30:00,299.19,299.44,299.19,299.37,4698.0,296.722,296.9699,296.722,296.9005,4698.0
2024-06-13 14:40:00,299.31,299.72,299.31,299.57,3978.0,296.841,297.2476,296.841,297.0988,3978.0
2024-06-13 14:50:00,299.5,299.82,299.35,299.7,3928.0,297.0294,297.3468,296.8806,297.2278,3928.0
2024-06-13 15:00:00,299.65,299.94,299.61,299.73,3192.0,297.1782,297.4658,297.1385,297.2575,3192.0
2024-06-13 15:10:00,299.73,299.84,299.52,299.76,2624.0,297.2575,297.3666,297.0492,297.2873,2624.0
2024-06-13 15:20:00,299.84,299.91,299.54,299.57,4571.0,297.3666,297.436,297.0691,297.0988,4571.0
2024-06-13 15:30:00,299.51,300.09,299.43,300.09,7629.0,297.0393,297.6145,296.96,297.6145,7629.0
2024-06-13 15:40:00,300.07,300.26,299.82,300.1,14457.0,297.5947,297.7831,297.3468,297.6245,14457.0
2024-06-13 15:50:00,300.08,300.71,300.07,300.27,71914.0,297.6046,298.2294,297.5947,297.7931,71914.0
2024-06-14 09:30:00,298.36,299.95,297.42,297.95,11140.0,295.8988,297.4757,294.9666,295.4922,11140.0
2024-06-14 09:40:00,298.36,298.36,297.29,297.49,10994.0,295.8988,295.8988,294.8376,295.036,10994.0
2024-06-14 09:50:00,297.48,297.48,296.19,296.26,5428.0,295.0261,295.0261,293.7467,293.8161,5428.0
2024-06-14 10:00:00,296.11,296.12,295.16,295.79,16603.0,293.6674,293.6773,292.7252,293.35,16603.0
2024-06-14 10:10:00,295.78,296.31,295.45,296.17,8411.0,293.3401,293.8657,293.0128,293.7269,8411.0
2024-06-14 10:20:00,295.8,296.05,295.01,295.15,8506.0,293.3599,293.6079,292.5764,292.7153,8506.0
2024-06-14 10:30:00,295.0,295.18,294.4,294.78,11397.0,292.5665,292.745,291.9715,292.3483,11397.0
2024-06-14 10:40:00,294.61,295.45,294.57,295.21,11784.0,292.1797,293.0128,292.1401,292.7748,11784.0
2024-06-14 10:50:00,295.1,295.92,295.1,295.74,8199.0,292.6657,293.4789,292.6657,293.3004,8199.0
2024-06-14 11:00:00,295.75,295.75,294.93,295.02,11048.0,293.3103,293.3103,292.4971,292.5864,11048.0
2024-06-14 11:10:00,295.1,296.04,295.05,295.9,7220.0,292.6657,293.5979,292.6161,293.4591,7220.0
2024-06-14 11:20:00,296.06,296.49,295.97,296.22,8882.0,293.6178,294.0442,293.5285,293.7765,8882.0
2024-06-14 11:30:00,296.28,296.57,296.09,296.09,8329.0,293.836,294.1236,293.6475,293.6475,8329.0
2024-06-14 11:40:00,295.97,296.08,295.79,295.95,4800.0,293.5285,293.6376,293.35,293.5087,4800.0
2024-06-14 11:50:00,296.23,296.61,296.22,296.52,7584.0,293.7864,294.1632,293.7765,294.074,7584.0
2024-06-14 12:00:00,296.47,296.57,296.21,296.56,14769.0,294.0244,294.1236,293.7665,294.1137,14769.0
2024-06-14 12:10:00,296.66,297.11,296.56,296.57,7857.0,294.2128,294.6591,294.1137,294.1236,7857.0
2024-06-14 12:20:00,296.57,296.92,296.57,296.62,7725.0,294.1236,294.4707,294.1236,294.1732,7725.0
2024-06-14 12:30:00,296.62,296.86,296.47,296.7,6052.0,294.1732,294.4112,294.0244,294.2525,6052.0
2024-06-14 12:40:00,296.89,297.03,296.71,296.97,3902.0,294.4409,294.5798,294.2624,294.5203,3902.0
2024-06-14 12:50:00,297.07,297.4,296.9,296.9,9405.0,294.6194,294.9467,294.4508,294.4508,9405.0
2024-06-14 13:00:00,297.02,297.33,296.9,297.25,3526.0,294.5699,294.8773,294.4508,294.798,3526.0
2024-06-14 13:10:00,297.44,297.44,296.98,297.01,6530.0,294.9864,294.9864,294.5302,294.5599,6530.0
2024-06-14 13:20:00,297.07,297.23,296.6,296.69,19431.0,294.6194,294.7781,294.1533,294.2426,19431.0
2024-06-14 13:30:00,296.7,296.77,296.29,296.29,8142.0,294.2525,294.3219,293.8459,293.8459,8142.0
2024-06-14 13:40:00,296.33,296.48,296.14,296.48,5446.0,293.8856,294.0343,293.6971,294.0343,5446.0
2024-06-14 13:50:00,296.32,296.55,296.04,296.35,7639.0,293.8756,294.1037,293.5979,293.9054,7639.0
2024-06-14 14:00:00,296.24,296.52,296.08,296.25,9098.0,293.7963,294.074,293.6376,293.8062,9098.0
2024-06-14 14:10:00,296.1,296.27,295.87,296.23,7363.0,293.6574,293.826,293.4293,293.7864,7363.0
2024-06-14 14:20:00,296.3,296.46,296.16,296.24,7170.0,293.8558,294.0145,293.717,293.7963,7170.0
2024-06-14 14:30:00,296.23,296.55,296.17,296.46,5578.0,293.7864,294.1037,293.7269,294.0145,5578.0
2024-06-14 14:40:00,296.59,296.61,296.35,296.61,7835.0,294.1434,294.1632,293.9054,294.1632,7835.0
2024-06-14 14:50:00,296.74,296.9,296.43,296.6,6923.0,294.2922,294.4508,293.9847,294.1533,6923.0
2024-06-14 15:00:00,296.46,296.62,296.39,296.49,7057.0,294.0145,294.1732,293.9451,294.0442,7057.0
2024-06-14 15:10:00,296.49,296.69,296.19,296.65,12411.0,294.0442,294.2426,293.7467,294.2029,12411.0
2024-06-14 15:20:00,296.66,296.85,296.58,296.6,19012.0,294.2128,294.4013,294.1335,294.1533,19012.0
2024-06-14 15:30:00,296.59,296.87,296.41,296.44,29600.0,294.1434,294.4211,293.9649,293.9946,29600.0
2024-06-14 15:40:00,296.26,296.74,296.11,296.39,23216.0,293.8161,294.2922,293.6674,293.9451,23216.0
2024-06-14 15:50:00,296.33,297.26,296.14,296.99,63824.0,293.8856,294.8079,293.6971,294.5401,63824.0
2024-06-17 09:30:00,296.2,297.77,295.93,296.94,20986.0,293.7566,295.3137,293.4889,294.4905,20986.0
2024-06-17 09:40:00,297.24,297.34,296.56,296.56,3678.0,294.788,294.8872,294.1137,294.1137,3678.0
2024-06-17 09:50:00,296.69,296.69,296.06,296.43,11741.0,294.2426,294.2426,293.6178,293.9847,11741.0
2024-06-17 10:00:00,296.71,297.37,296.59,297.15,13677.0,294.2624,294.917,294.1434,294.6988,13677.0
2024-06-17 10:10:00,297.49,297.57,296.88,297.57,18126.0,295.036,295.1153,294.431,295.1153,18126.0
2024-06-17 10:20:00,297.57,297.68,297.18,297.43,46537.0,295.1153,295.2244,294.7285,294.9765,46537.0
2024-06-17 10:30:00,297.52,298.01,297.24,297.57,9344.0,295.0657,295.5517,294.788,295.1153,9344.0
2024-06-17 10:40:00,297.67,298.4,297.63,298.0,8976.0,295.2145,295.9385,295.1748,295.5418,8976.0
2024-06-17 10:50:00,298.12,298.3,297.96,298.08,17671.0,295.6608,295.8393,295.5021,295.6211,17671.0
2024-06-17 11:00:00,298.17,298.42,298.1,298.27,19927.0,295.7104,295.9583,295.641,295.8095,19927.0
2024-06-17 11:10:00,298.34,298.89,298.33,298.87,5669.0,295.879,296.4244,295.8691,296.4046,5669.0
2024-06-17 11:20:00,298.81,299.14,298.71,298.85,7052.0,296.3451,296.6724,296.2459,296.3848,7052.0
2024-06-17 11:30:00,298.85,298.87,298.24,298.24,5592.0,296.3848,296.4046,295.7798,295.7798,5592.0
2024-06-17 11:40:00,298.05,298.47,298.05,298.36,4369.0,295.5914,296.0079,295.5914,295.8988,4369.0
2024-06-17 11:50:00,298.36,298.58,298.36,298.58,17678.0,295.8988,296.117,295.8988,296.117,17678.0
2024-06-17 12:00:00,298.64,299.3,298.55,299.05,3836.0,296.1765,296.8311,296.0872,296.5831,3836.0
2024-06-17 12:10:00,299.19,299.32,299.06,299.21,4493.0,296.722,296.8509,296.593,296.7418,4493.0
2024-06-17 12:20:00,299.3,299.92,299.05,299.9,9098.0,296.8311,297.4459,296.5831,297.4261,9098.0
2024-06-17 12:30:00,299.81,299.97,299.64,299.76,6108.0,297.3368,297.4955,297.1682,297.2873,6108.0
2024-06-17 12:40:00,299.86,299.88,299.57,299.85,3597.0,297.3864,297.4063,297.0988,297.3765,3597.0
2024-06-17 12:50:00,299.93,300.33,299.85,299.98,6963.0,297.4559,297.8526,297.3765,297.5054,6963.0
2024-06-17 13:00:00,299.99,300.0,299.67,299.78,4870.0,297.5154,297.5253,297.198,297.3071,4870.0
2024-06-17 13:10:00,299.72,300.45,299.67,300.3,5117.0,297.2476,297.9716,297.198,297.8228,5117.0
2024-06-17 13:20:00,300.3,300.39,299.83,299.96,5699.0,297.8228,297.9121,297.3567,297.4856,5699.0
2024-06-17 13:30:00,300.01,300.56,299.86,300.5,3936.0,297.5352,298.0807,297.3864,298.0212,3936.0
2024-06-17 13:40:00,300.55,300.9,300.43,300.9,2585.0,298.0707,298.4179,297.9517,298.4179,2585.0
2024-06-17 13:50:00,300.79,301.3,300.78,301.25,17991.0,298.3088,298.8146,298.2988,298.765,17991.0
2024-06-17 14:00:00,301.26,301.67,301.06,301.49,9462.0,298.7749,299.1815,298.5765,299.003,9462.0
2024-06-17 14:10:00,301.71,301.79,301.4,301.4,10212.0,299.2212,299.3005,298.9137,298.9137,10212.0
2024-06-17 14:20:00,301.35,301.91,301.35,301.68,8786.0,298.8641,299.4195,298.8641,299.1914,8786.0
2024-06-17 14:30:00,301.75,302.27,301.71,302.14,16306.0,299.2608,299.7766,299.2212,299.6476,16306.0
2024-06-17 14:40:00,302.11,302.15,301.52,301.63,8976.0,299.6179,299.6575,299.0327,299.1418,8976.0
2024-06-17 14:50:00,301.63,302.08,301.6,301.94,16087.0,299.1418,299.5881,299.1121,299.4493,16087.0
2024-06-17 15:00:00,302.0,302.11,301.81,301.96,10279.0,299.5088,299.6179,299.3203,299.4691,10279.0
2024-06-17 15:10:00,302.0,302.17,301.83,302.11,16881.0,299.5088,299.6774,299.3402,299.6179,16881.0
2024-06-17 15:20:00,302.09,302.27,301.89,302.27,12391.0,299.598,299.7766,299.3997,299.7766,12391.0
2024-06-17 15:30:00,302.27,302.68,302.18,302.29,29164.0,299.7766,300.1832,299.6873,299.7964,29164.0
2024-06-17 15:40:00,302.31,302.77,302.18,302.49,42920.0,299.8162,300.2724,299.6873,299.9947,42920.0
2024-06-17 15:50:00,302.49,303.16,302.28,302.74,160834.0,299.9947,300.6592,299.7865,300.2427,160834.0
2024-06-18 09:30:00,302.49,302.49,300.28,301.99,44484.0,299.9947,299.9947,297.803,299.4989,44484.0
2024-06-18 09:40:00,302.05,302.06,300.75,300.75,7559.0,299.5584,299.5683,298.2691,298.2691,7559.0
2024-06-18 09:50:00,300.61,301.0,299.02,299.51,19148.0,298.1302,298.517,296.5534,297.0393,19148.0
2024-06-18 10:00:00,299.42,300.11,298.74,299.31,28508.0,296.9501,297.6344,296.2757,296.841,28508.0
2024-06-18 10:10:00,299.7,299.92,299.14,299.9,10135.0,297.2278,297.4459,296.6724,297.4261,10135.0
2024-06-18 10:20:00,299.75,299.88,299.29,299.61,11403.0,297.2773,297.4063,296.8211,297.1385,11403.0
2024-06-18 10:30:00,299.7,300.05,299.68,299.73,37635.0,297.2278,297.5749,297.2079,297.2575,37635.0
2024-06-18 10:40:00,299.82,300.08,299.6,299.9,9603.0,297.3468,297.6046,297.1286,297.4261,9603.0
2024-06-18 10:50:00,299.9,300.01,299.6,299.65,9173.0,297.4261,297.5352,297.1286,297.1782,9173.0
2024-06-18 11:00:00,299.77,300.64,299.56,300.56,13949.0,297.2972,298.16,297.0889,298.0807,13949.0
2024-06-18 11:10:00,300.47,300.52,300.0,300.0,24854.0,297.9914,298.041,297.5253,297.5253,24854.0
2024-06-18 11:20:00,300.0,300.11,299.33,299.63,21733.0,297.5253,297.6344,296.8608,297.1583,21733.0
2024-06-18 11:30:00,299.74,300.23,299.66,299.99,6684.0,297.2674,297.7534,297.1881,297.5154,6684.0
2024-06-18 11:40:00,300.11,300.19,299.83,300.02,9264.0,297.6344,297.7137,297.3567,297.5451,9264.0
2024-06-18 11:50:00,300.02,300.3,299.83,300.06,18805.0,297.5451,297.8228,297.3567,297.5848,18805.0
2024-06-18 12:00:00,300.07,300.19,299.91,299.91,48837.0,297.5947,297.7137,297.436,297.436,48837.0
2024-06-18 12:10:00,299.91,300.17,299.87,299.97,32336.0,297.436,297.6939,297.3963,297.4955,32336.0
2024-06-18 12:20:00,300.02,300.33,299.93,299.95,62511.0,297.5451,297.8526,297.4559,297.4757,62511.0
2024-06-18 12:30:00,299.99,300.29,299.82,300.29,11997.0,297.5154,297.8129,297.3468,297.8129,11997.0
2024-06-18 12:40:00,300.22,300.57,300.13,300.13,7979.0,297.7435,298.0906,297.6542,297.6542,7979.0
2024-06-18 12:50:00,300.09,300.31,299.65,299.77,17513.0,297.6145,297.8327,297.1782,297.2972,17513.0
2024-06-18 13:00:00,299.81,299.91,299.56,299.66,4815.0,297.3368,297.436,297.0889,297.1881,4815.0
2024-06-18 13:10:00,299.65,300.03,299.65,299.98,25792.0,297.1782,297.555,297.1782,297.5054,25792.0
2024-06-18 13:20:00,299.93,300.03,299.64,299.64,28947.0,297.4559,297.555,297.1682,297.1682,28947.0
2024-06-18 13:30:00,299.72,300.21,299.48,299.82,40867.0,297.2476,297.7335,297.0096,297.3468,40867.0
2024-06-18 13:40:00,299.77,300.42,299.77,300.34,68806.0,297.2972,297.9418,297.2972,297.8625,68806.0
2024-06-18 13:50:00,300.32,300.64,300.28,300.63,29854.0,297.8426,298.16,297.803,298.1501,29854.0
2024-06-18 14:00:00,300.63,300.82,300.04,300.76,9310.0,298.1501,298.3385,297.5649,298.279,9310.0
2024-06-18 14:10:00,300.77,301.36,300.77,300.92,35850.0,298.2889,298.8741,298.2889,298.4377,35850.0
2024-06-18 14:20:00,300.89,300.97,300.5,300.72,31270.0,298.4079,298.4873,298.0212,298.2393,31270.0
2024-06-18 14:30:00,300.63,301.15,300.62,301.01,29850.0,298.1501,298.6658,298.1402,298.5269,29850.0
2024-06-18 14:40:00,300.94,301.54,300.9,301.15,32527.0,298.4575,299.0526,298.4179,298.6658,32527.0
2024-06-18 14:50:00,300.96,300.97,300.6,300.81,11042.0,298.4774,298.4873,298.1203,298.3286,11042.0
2024-06-18 15:00:00,300.81,300.94,300.73,300.88,7137.0,298.3286,298.4575,298.2493,298.398,7137.0
2024-06-18 15:10:00,300.88,301.49,300.88,301.31,11299.0,298.398,299.003,298.398,298.8245,11299.0
2024-06-18 15:20:00,301.3,301.57,301.08,301.08,12267.0,298.8146,299.0823,298.5964,298.5964,12267.0
2024-06-18 15:30:00,301.12,301.64,300.99,301.59,16079.0,298.636,299.1517,298.5071,299.1022,16079.0
2024-06-18 15:40:00,301.51,301.81,301.46,301.49,27154.0,299.0228,299.3203,298.9732,299.003,27154.0
2024-06-18 15:50:00,301.45,301.6,299.98,300.37,168378.0,298.9633,299.1121,297.5054,297.8922,168378.0
2024-06-20 09:30:00,299.23,300.27,298.7,298.84,35890.0,296.7616,297.7931,296.236,296.3748,35890.0
2024-06-20 09:40:00,299.01,299.9,298.05,299.6,28928.0,296.5434,297.4261,295.5914,297.1286,28928.0
2024-06-20 09:50:00,299.74,301.15,299.48,300.63,48056.0,297.2674,298.6658,297.0096,298.1501,48056.0
2024-06-20 10:00:00,300.68,302.89,300.41,301.88,53520.0,298.1997,300.3914,297.9319,299.3898,53520.0
2024-06-20 10:10:00,301.82,301.96,300.86,301.19,25653.0,299.3303,299.4691,298.3782,298.7055,25653.0
2024-06-20 10:20:00,301.39,301.54,300.97,301.15,25227.0,298.9038,299.0526,298.4873,298.6658,25227.0
2024-06-20 10:30:00,301.13,301.21,300.35,300.67,22009.0,298.646,298.7253,297.8724,298.1898,22009.0
2024-06-20 10:40:00,300.57,300.75,299.85,300.12,8647.0,298.0906,298.2691,297.3765,297.6443,8647.0
2024-06-20 10:50:00,300.34,300.34,300.04,300.24,8508.0,297.8625,297.8625,297.5649,297.7633,8508.0
2024-06-20 11:00:00,300.32,300.32,299.52,299.77,14851.0,297.8426,297.8426,297.0492,297.2972,14851.0
2024-06-20 11:10:00,299.92,300.92,299.8,300.73,10383.0,297.4459,298.4377,297.3269,298.2493,10383.0
2024-06-20 11:20:00,300.68,300.68,299.56,299.71,27363.0,298.1997,298.1997,297.0889,297.2377,27363.0
2024-06-20 11:30:00,299.6,300.37,299.57,300.37,26109.0,297.1286,297.8922,297.0988,297.8922,26109.0
2024-06-20 11:40:00,300.32,300.79,300.29,300.62,11347.0,297.8426,298.3088,297.8129,298.1402,11347.0
2024-06-20 11:50:00,300.62,300.85,300.23,300.75,14876.0,298.1402,298.3683,297.7534,298.2691,14876.0
2024-06-20 12:00:00,300.75,301.15,300.31,301.04,22112.0,298.2691,298.6658,297.8327,298.5567,22112.0
2024-06-20 12:10:00,301.04,301.58,300.94,301.4,11744.0,298.5567,299.0922,298.4575,298.9137,11744.0
2024-06-20 12:20:00,301.5,302.08,301.5,301.67,13837.0,299.0129,299.5881,299.0129,299.1815,13837.0
2024-06-20 12:30:00,301.67,302.0,301.21,301.75,14594.0,299.1815,299.5088,298.7253,299.2608,14594.0
2024-06-20 12:40:00,301.75,302.0,301.43,301.43,9078.0,299.2608,299.5088,298.9435,298.9435,9078.0
2024-06-20 12:50:00,301.45,301.87,301.28,301.28,10435.0,298.9633,299.3799,298.7947,298.7947,10435.0
2024-06-20 13:00:00,301.25,301.27,300.47,300.48,5715.0,298.765,298.7848,297.9914,298.0013,5715.0
2024-06-20 13:10:00,300.52,300.94,300.52,300.84,9213.0,298.041,298.4575,298.041,298.3583,9213.0
2024-06-20 13:20:00,300.74,301.19,300.55,300.9,20851.0,298.2592,298.7055,298.0707,298.4179,20851.0
2024-06-20 13:30:00,300.87,301.74,300.72,301.69,16857.0,298.3881,299.2509,298.2393,299.2013,16857.0
2024-06-20 13:40:00,301.8,302.16,301.66,301.79,15915.0,299.3104,299.6675,299.1716,299.3005,15915.0
2024-06-20 13:50:00,301.77,302.27,301.69,302.06,11888.0,299.2807,299.7766,299.2013,299.5683,11888.0
2024-06-20 14:00:00,302.13,302.81,302.08,302.17,17800.0,299.6377,300.3121,299.5881,299.6774,17800.0
2024-06-20 14:10:00,302.17,302.95,302.01,302.95,23221.0,299.6774,300.4509,299.5187,300.4509,23221.0
2024-06-20 14:20:00,302.87,303.41,302.73,303.38,26864.0,300.3716,300.9071,300.2328,300.8774,26864.0
2024-06-20 14:30:00,303.39,303.57,302.91,303.08,22030.0,300.8873,301.0658,300.4113,300.5799,22030.0
2024-06-20 14:40:00,303.21,303.56,302.91,303.46,13358.0,300.7088,301.0559,300.4113,300.9567,13358.0
2024-06-20 14:50:00,303.31,303.78,303.04,303.07,21231.0,300.808,301.2741,300.5402,300.57,21231.0
2024-06-20 15:00:00,303.01,303.12,302.25,302.38,19431.0,300.5104,300.6195,299.7567,299.8856,19431.0
2024-06-20 15:10:00,302.5,302.9,302.43,302.5,29526.0,300.0047,300.4014,299.9352,300.0047,29526.0
2024-06-20 15:20:00,302.55,302.88,302.37,302.88,20866.0,300.0542,300.3815,299.8757,300.3815,20866.0
2024-06-20 15:30:00,302.71,302.71,302.12,302.36,28901.0,300.2129,300.2129,299.6278,299.8658,28901.0
2024-06-20 15:40:00,302.37,302.77,301.5,301.5,43509.0,299.8757,300.2724,299.0129,299.0129,43509.0
2024-06-20 15:50:00,301.5,302.09,301.18,301.51,148622.0,299.0129,299.598,298.6955,299.0228,148622.0
2024-06-21 09:30:00,302.66,306.9,300.85,302.37,319567.0,300.1633,304.3684,298.3683,299.8757,319567.0
2024-06-21 09:40:00,301.88,302.48,299.67,300.66,9261.0,299.3898,299.9848,297.198,298.1798,9261.0
2024-06-21 09:50:00,301.05,301.71,300.5,301.71,8979.0,298.5666,299.2212,298.0212,299.2212,8979.0
2024-06-21 10:00:00,301.46,302.99,301.46,302.5,16729.0,298.9732,300.4906,298.9732,300.0047,16729.0
2024-06-21 10:10:00,302.68,302.68,301.64,301.85,7078.0,300.1832,300.1832,299.1517,299.36,7078.0
2024-06-21 10:20:00,302.05,302.58,301.74,302.16,13485.0,299.5584,300.084,299.2509,299.6675,13485.0
2024-06-21 10:30:00,301.97,302.98,301.54,301.94,15098.0,299.479,300.4807,299.0526,299.4493,15098.0
2024-06-21 10:40:00,302.13,302.5,301.99,302.48,5298.0,299.6377,300.0047,299.4989,299.9848,5298.0
2024-06-21 10:50:00,302.48,302.79,302.11,302.74,13568.0,299.9848,300.2923,299.6179,300.2427,13568.0
2024-06-21 11:00:00,302.67,303.23,302.59,302.91,14484.0,300.1733,300.7286,300.0939,300.4113,14484.0
2024-06-21 11:10:00,302.91,303.14,302.73,302.76,9839.0,300.4113,300.6394,300.2328,300.2625,9839.0
2024-06-21 11:20:00,302.74,303.08,302.66,303.08,9562.0,300.2427,300.5799,300.1633,300.5799,9562.0
2024-06-21 11:30:00,303.03,303.04,302.43,302.56,14219.0,300.5303,300.5402,299.9352,300.0642,14219.0
2024-06-21 11:40:00,302.56,302.88,302.49,302.88,6178.0,300.0642,300.3815,299.9947,300.3815,6178.0
2024-06-21 11:50:00,302.91,302.98,302.66,302.73,8977.0,300.4113,300.4807,300.1633,300.2328,8977.0
2024-06-21 12:00:00,302.84,302.91,302.54,302.64,6598.0,300.3419,300.4113,300.0443,300.1435,6598.0
2024-06-21 12:10:00,302.63,302.9,301.91,301.91,12960.0,300.1336,300.4014,299.4195,299.4195,12960.0
2024-06-21 12:20:00,301.93,302.16,301.65,301.73,4559.0,299.4394,299.6675,299.1617,299.241,4559.0
2024-06-21 12:30:00,301.83,301.84,301.38,301.74,6122.0,299.3402,299.3501,298.8939,299.2509,6122.0
2024-06-21 12:40:00,301.75,301.92,301.55,301.92,5875.0,299.2608,299.4294,299.0625,299.4294,5875.0
2024-06-21 12:50:00,301.91,302.17,301.76,301.91,4476.0,299.4195,299.6774,299.2708,299.4195,4476.0
2024-06-21 13:00:00,301.75,302.21,301.75,302.04,5477.0,299.2608,299.717,299.2608,299.5484,5477.0
2024-06-21 13:10:00,302.04,302.14,302.03,302.04,2800.0,299.5484,299.6476,299.5385,299.5484,2800.0
2024-06-21 13:20:00,302.05,302.19,301.9,302.06,7483.0,299.5584,299.6972,299.4096,299.5683,7483.0
2024-06-21 13:30:00,302.06,302.21,301.66,302.04,12065.0,299.5683,299.717,299.1716,299.5484,12065.0
2024-06-21 13:40:00,302.03,302.14,301.4,301.56,14385.0,299.5385,299.6476,298.9137,299.0724,14385.0
2024-06-21 13:50:00,301.53,301.84,300.9,300.9,9346.0,299.0427,299.3501,298.4179,298.4179,9346.0
2024-06-21 14:00:00,300.78,300.93,300.18,300.49,21954.0,298.2988,298.4476,297.7038,298.0112,21954.0
2024-06-21 14:10:00,300.53,300.65,300.39,300.52,8913.0,298.0509,298.1699,297.9121,298.041,8913.0
2024-06-21 14:20:00,300.53,300.79,300.33,300.73,9217.0,298.0509,298.3088,297.8526,298.2493,9217.0
2024-06-21 14:30:00,300.71,300.88,300.61,300.69,7051.0,298.2294,298.398,298.1302,298.2096,7051.0
2024-06-21 14:40:00,300.68,301.14,300.67,300.69,9460.0,298.1997,298.6559,298.1898,298.2096,9460.0
2024-06-21 14:50:00,300.7,301.02,300.7,300.92,5469.0,298.2195,298.5369,298.2195,298.4377,5469.0
2024-06-21 15:00:00,300.85,301.1,300.77,301.0,5636.0,298.3683,298.6162,298.2889,298.517,5636.0
2024-06-21 15:10:00,300.98,301.54,300.97,301.54,7807.0,298.4972,299.0526,298.4873,299.0526,7807.0
2024-06-21 15:20:00,301.55,301.62,301.27,301.51,7856.0,299.0625,299.1319,298.7848,299.0228,7856.0
2024-06-21 15:30:00,301.48,301.98,301.02,301.4,40062.0,298.9931,299.4889,298.5369,298.9137,40062.0
2024-06-21 15:40:00,301.4,301.59,300.92,301.29,35518.0,298.9137,299.1022,298.4377,298.8046,35518.0
2024-06-21 15:50:00,301.19,302.42,301.13,301.47,87562.0,298.7055,299.9253,298.646,298.9832,87562.0
2024-06-24 09:30:00,302.0,303.18,300.87,302.22,18610.0,299.5088,300.679,298.3881,299.727,18610.0
2024-06-24 09:40:00,301.88,302.46,300.59,302.07,11167.0,299.3898,299.965,298.1104,299.5782,11167.0
2024-06-24 09:50:00,302.33,302.92,301.86,302.53,12756.0,299.8361,300.4212,299.3699,300.0344,12756.0
2024-06-24 10:00:00,302.48,303.88,302.48,303.67,9625.0,299.9848,301.3733,299.9848,301.165,9625.0
2024-06-24 10:10:00,303.41,303.41,302.68,302.89,3918.0,300.9071,300.9071,300.1832,300.3914,3918.0
2024-06-24 10:20:00,302.89,303.38,302.65,303.06,10065.0,300.3914,300.8774,300.1534,300.56,10065.0
2024-06-24 10:30:00,303.16,303.65,302.72,302.98,19915.0,300.6592,301.1452,300.2228,300.4807,19915.0
2024-06-24 10:40:00,303.01,303.85,302.95,303.65,9253.0,300.5104,301.3435,300.4509,301.1452,9253.0
2024-06-24 10:50:00,303.63,304.37,303.47,304.25,13903.0,301.1253,301.8592,300.9667,301.7402,13903.0
2024-06-24 11:00:00,304.38,304.57,303.63,303.63,11166.0,301.8691,302.0576,301.1253,301.1253,11166.0
2024-06-24 11:10:00,303.65,303.71,303.25,303.27,10020.0,301.1452,301.2047,300.7485,300.7683,10020.0
2024-06-24 11:20:00,303.28,303.52,302.95,303.22,32737.0,300.7782,301.0162,300.4509,300.7187,32737.0
2024-06-24 11:30:00,303.09,303.61,302.4,302.49,30758.0,300.5898,301.1055,299.9055,299.9947,30758.0
2024-06-24 11:40:00,302.36,302.61,302.15,302.29,6837.0,299.8658,300.1137,299.6575,299.7964,6837.0
2024-06-24 11:50:00,302.24,302.79,302.15,302.79,20873.0,299.7468,300.2923,299.6575,300.2923,20873.0
2024-06-24 12:00:00,302.81,302.87,302.36,302.36,10080.0,300.3121,300.3716,299.8658,299.8658,10080.0
2024-06-24 12:10:00,302.42,302.54,302.35,302.5,4204.0,299.9253,300.0443,299.8559,300.0047,4204.0
2024-06-24 12:20:00,302.4,302.71,302.33,302.33,9262.0,299.9055,300.2129,299.8361,299.8361,9262.0
2024-06-24 12:30:00,302.31,302.42,302.05,302.42,10398.0,299.8162,299.9253,299.5584,299.9253,10398.0
2024-06-24 12:40:00,302.39,302.53,302.02,302.35,6963.0,299.8956,300.0344,299.5286,299.8559,6963.0
2024-06-24 12:50:00,302.36,302.45,301.91,302.16,5728.0,299.8658,299.9551,299.4195,299.6675,5728.0
2024-06-24 13:00:00,301.99,302.06,301.67,301.79,4396.0,299.4989,299.5683,299.1815,299.3005,4396.0
2024-06-24 13:10:00,301.63,302.1,301.62,301.96,3577.0,299.1418,299.608,299.1319,299.4691,3577.0
2024-06-24 13:20:00,301.82,301.82,301.21,301.6,10518.0,299.3303,299.3303,298.7253,299.1121,10518.0
2024-06-24 13:30:00,301.6,301.73,301.22,301.57,7483.0,299.1121,299.241,298.7352,299.0823,7483.0
2024-06-24 13:40:00,301.72,301.72,301.04,301.15,6771.0,299.2311,299.2311,298.5567,298.6658,6771.0
2024-06-24 13:50:00,301.23,301.36,301.05,301.28,4978.0,298.7451,298.8741,298.5666,298.7947,4978.0
2024-06-24 14:00:00,301.13,301.42,300.99,300.99,14086.0,298.646,298.9336,298.5071,298.5071,14086.0
2024-06-24 14:10:00,301.0,301.14,300.84,300.9,10039.0,298.517,298.6559,298.3583,298.4179,10039.0
2024-06-24 14:20:00,300.97,301.15,300.88,301.13,25682.0,298.4873,298.6658,298.398,298.646,25682.0
2024-06-24 14:30:00,301.07,301.42,301.0,301.31,29723.0,298.5865,298.9336,298.517,298.8245,29723.0
2024-06-24 14:40:00,301.31,301.5,301.22,301.3,15702.0,298.8245,299.0129,298.7352,298.8146,15702.0
2024-06-24 14:50:00,301.44,301.5,301.21,301.29,15341.0,298.9534,299.0129,298.7253,298.8046,15341.0
2024-06-24 15:00:00,301.29,301.29,301.01,301.11,13908.0,298.8046,298.8046,298.5269,298.6261,13908.0
2024-06-24 15:10:00,301.1,301.43,300.95,300.97,19642.0,298.6162,298.9435,298.4674,298.4873,19642.0
2024-06-24 15:20:00,301.08,301.26,300.79,301.17,9805.0,298.5964,298.7749,298.3088,298.6856,9805.0
2024-06-24 15:30:00,301.21,301.34,300.94,301.06,26001.0,298.7253,298.8542,298.4575,298.5765,26001.0
2024-06-24 15:40:00,301.06,301.23,300.91,301.1,43254.0,298.5765,298.7451,298.4278,298.6162,43254.0
2024-06-24 15:50:00,301.36,301.36,300.53,300.55,89590.0,298.8741,298.8741,298.0509,298.0707,89590.0
2024-06-25 09:30:00,300.24,301.88,298.21,298.24,36525.0,297.7633,299.3898,295.75,295.7798,36525.0
2024-06-25 09:40:00,298.52,298.97,297.01,297.54,48109.0,296.0575,296.5038,294.5599,295.0856,48109.0
2024-06-25 09:50:00,297.69,297.83,295.56,296.26,32955.0,295.2343,295.3732,293.1219,293.8161,32955.0
2024-06-25 10:00:00,296.31,297.0,296.18,296.38,45917.0,293.8657,294.55,293.7368,293.9351,45917.0
2024-06-25 10:10:00,296.53,297.58,296.53,297.2,20306.0,294.0839,295.1252,294.0839,294.7484,20306.0
2024-06-25 10:20:00,297.13,297.4,296.49,296.49,15983.0,294.679,294.9467,294.0442,294.0442,15983.0
2024-06-25 10:30:00,296.64,297.29,296.57,296.78,47493.0,294.193,294.8376,294.1236,294.3318,47493.0
2024-06-25 10:40:00,296.8,297.22,296.04,296.35,24506.0,294.3517,294.7682,293.5979,293.9054,24506.0
2024-06-25 10:50:00,296.35,297.18,296.16,296.89,37240.0,293.9054,294.7285,293.717,294.4409,37240.0
2024-06-25 11:00:00,296.89,296.94,295.86,296.0,23888.0,294.4409,294.4905,293.4194,293.5583,23888.0
2024-06-25 11:10:00,295.95,296.61,295.63,295.85,20396.0,293.5087,294.1632,293.1913,293.4095,20396.0
2024-06-25 11:20:00,296.01,296.17,294.74,294.78,46285.0,293.5682,293.7269,292.3087,292.3483,46285.0
2024-06-25 11:30:00,294.69,294.89,294.19,294.53,29546.0,292.2591,292.4574,291.7632,292.1004,29546.0
2024-06-25 11:40:00,294.44,294.63,294.17,294.31,22876.0,292.0111,292.1996,291.7434,291.8822,22876.0
2024-06-25 11:50:00,294.25,294.31,293.62,294.01,25360.0,291.8227,291.8822,291.1979,291.5847,25360.0
2024-06-25 12:00:00,294.05,294.05,293.18,293.56,21484.0,291.6244,291.6244,290.7615,291.1384,21484.0
2024-06-25 12:10:00,293.71,293.82,292.77,292.92,20262.0,291.2872,291.3963,290.3549,290.5037,20262.0
2024-06-25 12:20:00,292.8,293.37,292.74,293.16,27733.0,290.3847,290.95,290.3252,290.7417,27733.0
2024-06-25 12:30:00,293.28,293.3,292.85,293.1,31118.0,290.8607,290.8805,290.4343,290.6822,31118.0
2024-06-25 12:40:00,293.06,293.18,292.27,292.73,29205.0,290.6425,290.7615,289.859,290.3152,29205.0
2024-06-25 12:50:00,292.81,293.2,292.71,292.79,23460.0,290.3946,290.7814,290.2954,290.3748,23460.0
2024-06-25 13:00:00,292.8,293.09,292.67,293.09,18576.0,290.3847,290.6723,290.2557,290.6723,18576.0
2024-06-25 13:10:00,293.11,293.6,293.03,293.28,20387.0,290.6921,291.1781,290.6128,290.8607,20387.0
2024-06-25 13:20:00,293.21,293.33,292.73,292.98,39099.0,290.7913,290.9103,290.3152,290.5632,39099.0
2024-06-25 13:30:00,292.98,293.04,292.72,292.8,23267.0,290.5632,290.6227,290.3053,290.3847,23267.0
2024-06-25 13:40:00,292.83,293.29,292.72,293.09,33814.0,290.4144,290.8706,290.3053,290.6723,33814.0
2024-06-25 13:50:00,293.12,293.31,292.95,293.08,28439.0,290.702,290.8905,290.5334,290.6624,28439.0
2024-06-25 14:00:00,293.12,293.27,292.82,293.14,16158.0,290.702,290.8508,290.4045,290.7219,16158.0
2024-06-25 14:10:00,293.12,294.2,293.12,294.05,35954.0,290.702,291.7731,290.702,291.6244,35954.0
2024-06-25 14:20:00,294.03,294.64,293.63,294.59,21468.0,291.6045,292.2095,291.2078,292.1599,21468.0
2024-06-25 14:30:00,294.6,295.05,294.51,295.01,21627.0,292.1698,292.6161,292.0806,292.5764,21627.0
2024-06-25 14:40:00,294.94,295.25,294.23,294.26,18555.0,292.507,292.8145,291.8029,291.8326,18555.0
2024-06-25 14:50:00,294.34,294.68,294.21,294.68,28726.0,291.912,292.2492,291.783,292.2492,28726.0
2024-06-25 15:00:00,294.7,295.2,294.55,295.18,30680.0,292.269,292.7649,292.1202,292.745,30680.0
2024-06-25 15:10:00,295.08,295.64,294.88,295.25,27359.0,292.6459,293.2012,292.4475,292.8145,27359.0
2024-06-25 15:20:00,295.25,295.42,294.91,295.34,18432.0,292.8145,292.9831,292.4773,292.9037,18432.0
2024-06-25 15:30:00,295.23,295.23,294.39,294.41,19502.0,292.7946,292.7946,291.9616,291.9814,19502.0
2024-06-25 15:40:00,294.38,294.43,293.86,294.02,19582.0,291.9516,292.0012,291.4359,291.5946,19582.0
2024-06-25 15:50:00,293.96,294.79,293.89,294.77,111170.0,291.5351,292.3583,291.4657,292.3384,111170.0
2024-06-26 09:30:00,293.82,294.95,293.04,294.56,35703.0,291.3963,292.5169,290.6227,292.1302,35703.0
2024-06-26 09:40:00,294.77,294.87,294.02,294.47,25423.0,292.3384,292.4376,291.5946,292.0409,25423.0
2024-06-26 09:50:00,294.47,294.79,293.94,294.0,13046.0,292.0409,292.3583,291.5153,291.5748,13046.0
2024-06-26 10:00:00,293.9,294.45,293.34,294.27,20591.0,291.4756,292.0211,290.9202,291.8425,20591.0
2024-06-26 10:10:00,294.41,294.64,294.17,294.41,5073.0,291.9814,292.2095,291.7434,291.9814,5073.0
2024-06-26 10:20:00,294.51,294.71,294.22,294.33,15707.0,292.0806,292.2789,291.793,291.902,15707.0
2024-06-26 10:30:00,294.31,294.61,294.22,294.51,9662.0,291.8822,292.1797,291.793,292.0806,9662.0
2024-06-26 10:40:00,294.6,294.62,294.43,294.44,5348.0,292.1698,292.1897,292.0012,292.0111,5348.0
2024-06-26 10:50:00,294.51,295.2,294.45,295.1,27955.0,292.0806,292.7649,292.0211,292.6657,27955.0
2024-06-26 11:00:00,295.17,295.26,294.72,295.19,10899.0,292.7351,292.8244,292.2888,292.755,10899.0
2024-06-26 11:10:00,295.09,295.54,294.72,295.54,14605.0,292.6558,293.1021,292.2888,293.1021,14605.0
2024-06-26 11:20:00,295.72,295.88,295.27,295.41,7202.0,293.2806,293.4393,292.8343,292.9731,7202.0
2024-06-26 11:30:00,295.31,295.67,295.23,295.4,6759.0,292.874,293.231,292.7946,292.9632,6759.0
2024-06-26 11:40:00,295.34,295.94,295.33,295.85,9774.0,292.9037,293.4988,292.8938,293.4095,9774.0
2024-06-26 11:50:00,296.04,296.22,295.88,296.14,12560.0,293.5979,293.7765,293.4393,293.6971,12560.0
2024-06-26 12:00:00,296.15,296.49,296.0,296.0,9465.0,293.707,294.0442,293.5583,293.5583,9465.0
2024-06-26 12:10:00,296.09,296.27,295.98,296.16,9961.0,293.6475,293.826,293.5384,293.717,9961.0
2024-06-26 12:20:00,296.25,296.31,295.79,295.94,9087.0,293.8062,293.8657,293.35,293.4988,9087.0
2024-06-26 12:30:00,295.97,295.98,295.6,295.93,8689.0,293.5285,293.5384,293.1616,293.4889,8689.0
2024-06-26 12:40:00,296.09,296.28,295.92,295.96,7489.0,293.6475,293.836,293.4789,293.5186,7489.0
2024-06-26 12:50:00,296.0,296.37,295.89,296.26,10004.0,293.5583,293.9252,293.4492,293.8161,10004.0
2024-06-26 13:00:00,296.18,296.23,295.99,296.14,8608.0,293.7368,293.7864,293.5484,293.6971,8608.0
2024-06-26 13:10:00,296.06,296.16,295.72,295.75,14293.0,293.6178,293.717,293.2806,293.3103,14293.0
2024-06-26 13:20:00,295.71,295.99,295.61,295.77,11849.0,293.2707,293.5484,293.1715,293.3302,11849.0
2024-06-26 13:30:00,295.77,295.84,295.35,295.4,11283.0,293.3302,293.3996,292.9136,292.9632,11283.0
2024-06-26 13:40:00,295.4,295.46,295.23,295.23,10041.0,292.9632,293.0227,292.7946,292.7946,10041.0
2024-06-26 13:50:00,295.23,295.42,295.03,295.38,9837.0,292.7946,292.9831,292.5963,292.9434,9837.0
2024-06-26 14:00:00,295.31,295.9,295.21,295.77,12158.0,292.874,293.4591,292.7748,293.3302,12158.0
2024-06-26 14:10:00,295.66,295.97,295.66,295.96,12741.0,293.2211,293.5285,293.2211,293.5186,12741.0
2024-06-26 14:20:00,295.98,296.04,295.77,295.9,13729.0,293.5384,293.5979,293.3302,293.4591,13729.0
2024-06-26 14:30:00,295.88,295.96,295.54,295.55,10362.0,293.4393,293.5186,293.1021,293.112,10362.0
2024-06-26 14:40:00,295.54,296.01,295.5,295.98,14189.0,293.1021,293.5682,293.0624,293.5384,14189.0
2024-06-26 14:50:00,295.98,296.58,295.9,296.21,35098.0,293.5384,294.1335,293.4591,293.7665,35098.0
2024-06-26 15:00:00,296.15,296.26,295.78,296.05,8838.0,293.707,293.8161,293.3401,293.6079,8838.0
2024-06-26 15:10:00,296.05,296.08,295.75,296.0,7768.0,293.6079,293.6376,293.3103,293.5583,7768.0
2024-06-26 15:20:00,295.99,296.26,295.93,296.12,17634.0,293.5484,293.8161,293.4889,293.6773,17634.0
2024-06-26 15:30:00,296.12,296.24,295.87,296.15,21737.0,293.6773,293.7963,293.4293,293.707,21737.0
2024-06-26 15:40:00,296.2,296.32,295.86,296.12,40281.0,293.7566,293.8756,293.4194,293.6773,40281.0
2024-06-26 15:50:00,296.15,297.42,296.14,296.94,137023.0,293.707,294.9666,293.6971,294.4905,137023.0
2024-06-27 09:30:00,297.02,297.34,295.76,296.09,8645.0,294.5699,294.8872,293.3203,293.6475,8645.0
2024-06-27 09:40:00,296.24,296.96,295.85,296.08,7328.0,293.7963,294.5104,293.4095,293.6376,7328.0
2024-06-27 09:50:00,296.32,296.32,295.56,296.13,9529.0,293.8756,293.8756,293.1219,293.6872,9529.0
2024-06-27 10:00:00,296.22,296.76,296.2,296.71,5429.0,293.7765,294.312,293.7566,294.2624,5429.0
2024-06-27 10:10:00,296.75,296.99,296.43,296.51,4127.0,294.3021,294.5401,293.9847,294.0641,4127.0
2024-06-27 10:20:00,296.45,296.79,296.31,296.67,10590.0,294.0046,294.3418,293.8657,294.2227,10590.0
2024-06-27 10:30:00,296.79,297.12,296.65,296.74,7240.0,294.3418,294.669,294.2029,294.2922,7240.0
2024-06-27 10:40:00,296.74,297.93,296.68,297.69,5182.0,294.2922,295.4724,294.2327,295.2343,5182.0
2024-06-27 10:50:00,297.56,297.68,296.99,297.17,5978.0,295.1054,295.2244,294.5401,294.7186,5978.0
2024-06-27 11:00:00,297.17,297.21,296.43,296.46,2154.0,294.7186,294.7583,293.9847,294.0145,2154.0
2024-06-27 11:10:00,296.3,296.57,295.99,296.45,15703.0,293.8558,294.1236,293.5484,294.0046,15703.0
2024-06-27 11:20:00,296.59,296.71,296.23,296.28,5992.0,294.1434,294.2624,293.7864,293.836,5992.0
2024-06-27 11:30:00,296.38,296.62,296.0,296.48,9044.0,293.9351,294.1732,293.5583,294.0343,9044.0
2024-06-27 11:40:00,296.44,296.76,296.33,296.6,7444.0,293.9946,294.312,293.8856,294.1533,7444.0
2024-06-27 11:50:00,296.64,296.94,296.49,296.8,8559.0,294.193,294.4905,294.0442,294.3517,8559.0
2024-06-27 12:00:00,296.79,296.99,296.69,296.92,8832.0,294.3418,294.5401,294.2426,294.4707,8832.0
2024-06-27 12:10:00,296.99,297.13,296.84,296.96,5362.0,294.5401,294.679,294.3913,294.5104,5362.0
2024-06-27 12:20:00,296.94,297.14,296.94,296.98,6209.0,294.4905,294.6889,294.4905,294.5302,6209.0
2024-06-27 12:30:00,297.06,297.12,296.7,296.79,7070.0,294.6095,294.669,294.2525,294.3418,7070.0
2024-06-27 12:40:00,296.91,297.26,296.91,297.18,4002.0,294.4608,294.8079,294.4608,294.7285,4002.0
2024-06-27 12:50:00,297.29,297.39,297.06,297.13,3063.0,294.8376,294.9368,294.6095,294.679,3063.0
2024-06-27 13:00:00,297.16,297.34,297.08,297.24,3954.0,294.7087,294.8872,294.6294,294.788,3954.0
2024-06-27 13:10:00,297.24,297.29,297.0,297.09,10212.0,294.788,294.8376,294.55,294.6393,10212.0
2024-06-27 13:20:00,297.12,297.34,297.01,297.34,5392.0,294.669,294.8872,294.5599,294.8872,5392.0
2024-06-27 13:30:00,297.15,297.25,297.03,297.13,12093.0,294.6988,294.798,294.5798,294.679,12093.0
2024-06-27 13:40:00,297.13,297.21,296.57,296.81,4480.0,294.679,294.7583,294.1236,294.3616,4480.0
2024-06-27 13:50:00,296.82,296.99,296.71,296.81,4313.0,294.3715,294.5401,294.2624,294.3616,4313.0
2024-06-27 14:00:00,296.81,296.91,296.42,296.57,13392.0,294.3616,294.4608,293.9748,294.1236,13392.0
2024-06-27 14:10:00,296.54,296.61,296.34,296.5,12281.0,294.0938,294.1632,293.8955,294.0541,12281.0
2024-06-27 14:20:00,296.57,296.64,296.4,296.62,8758.0,294.1236,294.193,293.955,294.1732,8758.0
2024-06-27 14:30:00,296.51,296.7,296.4,296.69,11890.0,294.0641,294.2525,293.955,294.2426,11890.0
2024-06-27 14:40:00,296.63,296.95,296.47,296.95,10153.0,294.1831,294.5004,294.0244,294.5004,10153.0
2024-06-27 14:50:00,296.92,297.03,296.76,296.89,18192.0,294.4707,294.5798,294.312,294.4409,18192.0
2024-06-27 15:00:00,296.86,296.86,296.58,296.67,11749.0,294.4112,294.4112,294.1335,294.2227,11749.0
2024-06-27 15:10:00,296.7,296.91,296.65,296.88,9482.0,294.2525,294.4608,294.2029,294.431,9482.0
2024-06-27 15:20:00,296.81,297.19,296.81,297.0,12588.0,294.3616,294.7385,294.3616,294.55,12588.0
2024-06-27 15:30:00,297.0,297.21,296.81,297.12,19745.0,294.55,294.7583,294.3616,294.669,19745.0
2024-06-27 15:40:00,297.1,297.2,296.81,296.85,16476.0,294.6492,294.7484,294.3616,294.4013,16476.0
2024-06-27 15:50:00,296.84,297.22,296.76,297.13,108676.0,294.3913,294.7682,294.312,294.679,108676.0
2024-06-28 09:30:00,297.0,299.09,297.0,297.8,12344.0,294.55,296.6228,294.55,295.3434,12344.0
2024-06-28 09:40:00,298.1,298.18,296.98,297.06,4419.0,295.641,295.7203,294.5302,294.6095,4419.0
2024-06-28 09:50:00,296.94,297.3,296.01,296.06,2527.0,294.4905,294.8476,293.5682,293.6178,2527.0
2024-06-28 10:00:00,296.04,297.16,295.87,296.87,8893.0,293.5979,294.7087,293.4293,294.4211,8893.0
2024-06-28 10:10:00,297.09,297.85,297.07,297.5,15129.0,294.6393,295.393,294.6194,295.0459,15129.0
2024-06-28 10:20:00,297.31,298.43,297.31,297.91,6653.0,294.8575,295.9682,294.8575,295.4525,6653.0
2024-06-28 10:30:00,297.91,298.39,297.76,298.17,4831.0,295.4525,295.9286,295.3038,295.7104,4831.0
2024-06-28 10:40:00,298.16,299.44,298.15,299.11,12172.0,295.7005,296.9699,295.6905,296.6426,12172.0
2024-06-28 10:50:00,299.09,299.27,298.22,298.5,7980.0,296.6228,296.8013,295.76,296.0377,7980.0
2024-06-28 11:00:00,298.3,298.69,298.14,298.15,19245.0,295.8393,296.2261,295.6806,295.6905,19245.0
2024-06-28 11:10:00,298.33,298.42,297.98,298.0,54867.0,295.8691,295.9583,295.5219,295.5418,54867.0
2024-06-28 11:20:00,298.0,298.45,297.88,298.17,5543.0,295.5418,295.9881,295.4228,295.7104,5543.0
2024-06-28 11:30:00,298.18,298.65,298.16,298.65,4762.0,295.7203,296.1864,295.7005,296.1864,4762.0
2024-06-28 11:40:00,298.66,298.9,298.54,298.71,9120.0,296.1963,296.4344,296.0773,296.2459,9120.0
2024-06-28 11:50:00,298.75,299.02,298.62,299.02,4071.0,296.2856,296.5534,296.1567,296.5534,4071.0
2024-06-28 12:00:00,299.01,299.18,298.4,298.41,10924.0,296.5434,296.712,295.9385,295.9484,10924.0
2024-06-28 12:10:00,298.31,298.6,298.15,298.6,5331.0,295.8492,296.1368,295.6905,296.1368,5331.0
2024-06-28 12:20:00,298.59,298.94,298.51,298.94,3179.0,296.1269,296.474,296.0476,296.474,3179.0
2024-06-28 12:30:00,298.97,299.36,298.8,298.8,4221.0,296.5038,296.8906,296.3352,296.3352,4221.0
2024-06-28 12:40:00,298.74,299.09,298.47,298.56,4310.0,296.2757,296.6228,296.0079,296.0972,4310.0
2024-06-28 12:50:00,298.49,298.88,298.32,298.84,42643.0,296.0277,296.4145,295.8591,296.3748,42643.0
2024-06-28 13:00:00,298.78,298.87,298.56,298.69,4716.0,296.3153,296.4046,296.0972,296.2261,4716.0
2024-06-28 13:10:00,298.87,299.37,298.71,299.09,8549.0,296.4046,296.9005,296.2459,296.6228,8549.0
2024-06-28 13:20:00,299.06,299.52,299.0,299.27,10334.0,296.593,297.0492,296.5335,296.8013,10334.0
2024-06-28 13:30:00,299.18,299.38,298.97,299.38,6631.0,296.712,296.9104,296.5038,296.9104,6631.0
2024-06-28 13:40:00,299.43,299.53,299.0,299.2,7306.0,296.96,297.0592,296.5335,296.7319,7306.0
2024-06-28 13:50:00,299.23,299.53,299.07,299.4,15821.0,296.7616,297.0592,296.6029,296.9302,15821.0
2024-06-28 14:00:00,299.4,299.63,299.13,299.27,9746.0,296.9302,297.1583,296.6625,296.8013,9746.0
2024-06-28 14:10:00,299.26,299.51,299.01,299.51,10207.0,296.7914,297.0393,296.5434,297.0393,10207.0
2024-06-28 14:20:00,299.38,299.41,298.64,298.71,7669.0,296.9104,296.9401,296.1765,296.2459,7669.0
2024-06-28 14:30:00,298.73,298.97,298.65,298.78,5927.0,296.2658,296.5038,296.1864,296.3153,5927.0
2024-06-28 14:40:00,298.9,298.97,298.49,298.63,7250.0,296.4344,296.5038,296.0277,296.1666,7250.0
2024-06-28 14:50:00,298.76,299.07,298.56,298.71,13031.0,296.2955,296.6029,296.0972,296.2459,13031.0
2024-06-28 15:00:00,298.63,299.11,298.56,298.91,17593.0,296.1666,296.6426,296.0972,296.4443,17593.0
2024-06-28 15:10:00,298.94,299.06,298.51,298.7,20294.0,296.474,296.593,296.0476,296.236,20294.0
2024-06-28 15:20:00,298.7,299.1,298.7,299.03,18118.0,296.236,296.6327,296.236,296.5633,18118.0
2024-06-28 15:30:00,299.0,299.4,298.38,299.32,37584.0,296.5335,296.9302,295.9186,296.8509,37584.0
2024-06-28 15:40:00,299.35,299.44,298.77,298.79,32479.0,296.8806,296.9699,296.3054,296.3253,32479.0
2024-06-28 15:50:00,298.79,299.48,298.4,298.45,166228.0,296.3253,297.0096,295.9385,295.9881,166228.0
2024-07-01 09:30:00,298.58,299.12,296.91,296.91,13662.0,296.117,296.6525,294.4608,294.4608,13662.0
2024-07-01 09:40:00,297.38,298.26,296.42,297.5,10185.0,294.9269,295.7996,293.9748,295.0459,10185.0
2024-07-01 09:50:00,297.6,298.8,297.59,298.22,11817.0,295.1451,296.3352,295.1352,295.76,11817.0
2024-07-01 10:00:00,298.38,298.42,297.44,297.66,35780.0,295.9186,295.9583,294.9864,295.2046,35780.0
2024-07-01 10:10:00,297.5,297.66,296.75,297.38,39887.0,295.0459,295.2046,294.3021,294.9269,39887.0
2024-07-01 10:20:00,297.25,297.25,295.55,295.91,14444.0,294.798,294.798,293.112,293.469,14444.0
2024-07-01 10:30:00,295.85,295.86,294.68,295.49,41996.0,293.4095,293.4194,292.2492,293.0525,41996.0
2024-07-01 10:40:00,295.49,296.03,295.41,295.83,45573.0,293.0525,293.588,292.9731,293.3897,45573.0
2024-07-01 10:50:00,295.82,296.25,295.33,295.89,33066.0,293.3798,293.8062,292.8938,293.4492,33066.0
2024-07-01 11:00:00,295.96,296.51,295.4,295.98,21025.0,293.5186,294.0641,292.9632,293.5384,21025.0
2024-07-01 11:10:00,295.85,296.04,295.44,295.47,30407.0,293.4095,293.5979,293.0029,293.0326,30407.0
2024-07-01 11:20:00,295.41,296.24,295.39,295.85,17341.0,292.9731,293.7963,292.9533,293.4095,17341.0
2024-07-01 11:30:00,296.1,296.17,295.71,295.79,11177.0,293.6574,293.7269,293.2707,293.35,11177.0
2024-07-01 11:40:00,295.81,296.25,295.74,296.23,8029.0,293.3698,293.8062,293.3004,293.7864,8029.0
2024-07-01 11:50:00,296.29,296.57,296.05,296.57,20968.0,293.8459,294.1236,293.6079,294.1236,20968.0
2024-07-01 12:00:00,296.51,296.64,296.31,296.64,18686.0,294.0641,294.193,293.8657,294.193,18686.0
2024-07-01 12:10:00,296.61,296.63,296.4,296.53,11354.0,294.1632,294.1831,293.955,294.0839,11354.0
2024-07-01 12:20:00,296.51,296.53,296.38,296.53,9296.0,294.0641,294.0839,293.9351,294.0839,9296.0
2024-07-01 12:30:00,296.37,296.47,296.09,296.12,10616.0,293.9252,294.0244,293.6475,293.6773,10616.0
2024-07-01 12:40:00,296.18,296.44,296.1,296.27,6788.0,293.7368,293.9946,293.6574,293.826,6788.0
2024-07-01 12:50:00,296.23,296.35,295.8,296.15,9848.0,293.7864,293.9054,293.3599,293.707,9848.0
2024-07-01 13:00:00,296.23,296.4,296.04,296.34,12846.0,293.7864,293.955,293.5979,293.8955,12846.0
2024-07-01 13:10:00,296.28,296.5,296.28,296.44,5950.0,293.836,294.0541,293.836,293.9946,5950.0
2024-07-01 13:20:00,296.42,296.56,296.35,296.35,5978.0,293.9748,294.1137,293.9054,293.9054,5978.0
2024-07-01 13:30:00,296.28,296.52,296.09,296.5,13408.0,293.836,294.074,293.6475,294.0541,13408.0
2024-07-01 13:40:00,296.4,296.55,296.19,296.23,11798.0,293.955,294.1037,293.7467,293.7864,11798.0
2024-07-01 13:50:00,296.08,296.31,295.59,295.94,10399.0,293.6376,293.8657,293.1517,293.4988,10399.0
2024-07-01 14:00:00,295.95,296.13,295.59,296.05,6349.0,293.5087,293.6872,293.1517,293.6079,6349.0
2024-07-01 14:10:00,296.03,296.54,296.02,296.52,7648.0,293.588,294.0938,293.5781,294.074,7648.0
2024-07-01 14:20:00,296.44,296.57,296.23,296.29,9104.0,293.9946,294.1236,293.7864,293.8459,9104.0
2024-07-01 14:30:00,296.25,296.42,296.18,296.34,5293.0,293.8062,293.9748,293.7368,293.8955,5293.0
2024-07-01 14:40:00,296.29,296.41,296.12,296.19,8436.0,293.8459,293.9649,293.6773,293.7467,8436.0
2024-07-01 14:50:00,296.26,296.34,296.11,296.17,7876.0,293.8161,293.8955,293.6674,293.7269,7876.0
2024-07-01 15:00:00,296.13,296.2,295.94,296.16,15862.0,293.6872,293.7566,293.4988,293.717,15862.0
2024-07-01 15:10:00,296.13,296.14,295.39,295.75,7346.0,293.6872,293.6971,292.9533,293.3103,7346.0
2024-07-01 15:20:00,295.86,295.9,295.28,295.5,7938.0,293.4194,293.4591,292.8442,293.0624,7938.0
2024-07-01 15:30:00,295.58,296.08,295.46,295.95,15130.0,293.1417,293.6376,293.0227,293.5087,15130.0
2024-07-01 15:40:00,295.91,296.01,295.76,295.87,17772.0,293.469,293.5682,293.3203,293.4293,17772.0
2024-07-01 15:50:00,295.92,296.7,295.69,295.79,137281.0,293.4789,294.2525,293.2508,293.35,137281.0
2024-07-02 09:30:00,295.51,296.42,294.74,295.57,27312.0,293.0723,293.9748,292.3087,293.1318,27312.0
2024-07-02 09:40:00,295.71,296.33,294.43,294.46,27878.0,293.2707,293.8856,292.0012,292.031,27878.0
2024-07-02 09:50:00,294.47,295.1,293.75,293.75,108089.0,292.0409,292.6657,291.3268,291.3268,108089.0
2024-07-02 10:00:00,293.67,294.6,293.67,294.35,6550.0,291.2475,292.1698,291.2475,291.9219,6550.0
2024-07-02 10:10:00,294.34,294.72,294.02,294.63,7803.0,291.912,292.2888,291.5946,292.1996,7803.0
2024-07-02 10:20:00,294.57,294.72,294.29,294.46,11017.0,292.1401,292.2888,291.8624,292.031,11017.0
2024-07-02 10:30:00,294.48,295.23,294.42,295.17,10398.0,292.0508,292.7946,291.9913,292.7351,10398.0
2024-07-02 10:40:00,295.02,295.37,294.81,295.3,8554.0,292.5864,292.9335,292.3781,292.864,8554.0
2024-07-02 10:50:00,295.19,295.38,294.11,294.24,13456.0,292.755,292.9434,291.6839,291.8128,13456.0
2024-07-02 11:00:00,294.25,294.6,294.19,294.42,8917.0,291.8227,292.1698,291.7632,291.9913,8917.0
2024-07-02 11:10:00,294.41,294.6,294.08,294.3,8906.0,291.9814,292.1698,291.6541,291.8723,8906.0
2024-07-02 11:20:00,294.3,294.46,294.05,294.13,6759.0,291.8723,292.031,291.6244,291.7037,6759.0
2024-07-02 11:30:00,294.07,294.44,293.86,294.14,23290.0,291.6442,292.0111,291.4359,291.7136,23290.0
2024-07-02 11:40:00,294.16,294.46,294.03,294.36,8272.0,291.7335,292.031,291.6045,291.9318,8272.0
2024-07-02 11:50:00,294.38,294.39,293.7,293.7,139148.0,291.9516,291.9616,291.2772,291.2772,139148.0
2024-07-02 12:00:00,293.44,293.67,293.29,293.66,7706.0,291.0194,291.2475,290.8706,291.2376,7706.0
2024-07-02 12:10:00,293.59,294.06,293.35,293.58,11888.0,291.1682,291.6343,290.9301,291.1582,11888.0
2024-07-02 12:20:00,293.56,293.8,293.56,293.67,2421.0,291.1384,291.3764,291.1384,291.2475,2421.0
2024-07-02 12:30:00,293.58,293.88,293.58,293.58,6213.0,291.1582,291.4558,291.1582,291.1582,6213.0
2024-07-02 12:40:00,293.57,293.63,292.9,293.0,12058.0,291.1483,291.2078,290.4838,290.583,12058.0
2024-07-02 12:50:00,293.15,293.15,292.53,292.6,9498.0,290.7318,290.7318,290.1169,290.1863,9498.0
2024-07-02 13:00:00,292.6,292.92,292.51,292.92,6313.0,290.1863,290.5037,290.0971,290.5037,6313.0
2024-07-02 13:10:00,292.93,293.34,292.72,293.33,7265.0,290.5136,290.9202,290.3053,290.9103,7265.0
2024-07-02 13:20:00,293.21,293.41,292.93,292.93,9076.0,290.7913,290.9896,290.5136,290.5136,9076.0
2024-07-02 13:30:00,292.86,292.93,292.57,292.89,10708.0,290.4442,290.5136,290.1566,290.4739,10708.0
2024-07-02 13:40:00,292.89,292.89,292.54,292.64,10482.0,290.4739,290.4739,290.1268,290.226,10482.0
2024-07-02 13:50:00,292.64,292.82,292.33,292.65,18706.0,290.226,290.4045,289.9185,290.2359,18706.0
2024-07-02 14:00:00,292.7,292.79,292.58,292.64,12195.0,290.2855,290.3748,290.1665,290.226,12195.0
2024-07-02 14:10:00,292.69,292.78,292.6,292.61,14239.0,290.2756,290.3648,290.1863,290.1962,14239.0
2024-07-02 14:20:00,292.61,293.43,292.58,293.3,15894.0,290.1962,291.0095,290.1665,290.8805,15894.0
2024-07-02 14:30:00,293.3,293.54,292.93,293.05,5794.0,290.8805,291.1186,290.5136,290.6326,5794.0
2024-07-02 14:40:00,293.03,293.3,292.98,293.24,14446.0,290.6128,290.8805,290.5632,290.821,14446.0
2024-07-02 14:50:00,293.32,293.43,293.21,293.24,13520.0,290.9004,291.0095,290.7913,290.821,13520.0
2024-07-02 15:00:00,293.21,293.31,293.06,293.23,6681.0,290.7913,290.8905,290.6425,290.8111,6681.0
2024-07-02 15:10:00,293.21,293.41,293.15,293.41,8447.0,290.7913,290.9896,290.7318,290.9896,8447.0
2024-07-02 15:20:00,293.41,293.79,293.29,293.76,27207.0,290.9896,291.3665,290.8706,291.3368,27207.0
2024-07-02 15:30:00,293.71,293.9,293.49,293.57,25634.0,291.2872,291.4756,291.069,291.1483,25634.0
2024-07-02 15:40:00,293.61,293.93,293.58,293.79,47754.0,291.188,291.5053,291.1582,291.3665,47754.0
2024-07-02 15:50:00,293.73,294.71,293.62,294.67,223538.0,291.307,292.2789,291.1979,292.2392,223538.0
2024-07-03 09:30:00,294.65,295.28,293.56,294.98,36213.0,292.2194,292.8442,291.1384,292.5467,36213.0
2024-07-03 09:40:00,295.16,295.27,294.41,294.61,24541.0,292.7252,292.8343,291.9814,292.1797,24541.0
2024-07-03 09:50:00,294.62,295.12,294.45,294.76,9540.0,292.1897,292.6855,292.0211,292.3285,9540.0
2024-07-03 10:00:00,294.98,295.18,294.38,294.62,26704.0,292.5467,292.745,291.9516,292.1897,26704.0
2024-07-03 10:10:00,294.71,295.12,294.6,294.75,11344.0,292.2789,292.6855,292.1698,292.3186,11344.0
2024-07-03 10:20:00,294.79,295.07,294.56,294.89,27835.0,292.3583,292.6359,292.1302,292.4574,27835.0
2024-07-03 10:30:00,294.81,295.05,294.3,294.66,18488.0,292.3781,292.6161,291.8723,292.2293,18488.0
2024-07-03 10:40:00,294.55,295.0,294.19,294.98,21083.0,292.1202,292.5665,291.7632,292.5467,21083.0
2024-07-03 10:50:00,294.98,295.04,294.41,294.49,35092.0,292.5467,292.6062,291.9814,292.0607,35092.0
2024-07-03 11:00:00,294.43,295.06,294.42,294.76,13455.0,292.0012,292.626,291.9913,292.3285,13455.0
2024-07-03 11:10:00,294.65,294.76,294.4,294.51,14967.0,292.2194,292.3285,291.9715,292.0806,14967.0
2024-07-03 11:20:00,294.5,294.8,294.2,294.73,46260.0,292.0706,292.3682,291.7731,292.2988,46260.0
2024-07-03 11:30:00,294.74,294.98,294.69,294.84,27072.0,292.3087,292.5467,292.2591,292.4078,27072.0
2024-07-03 11:40:00,294.84,294.9,294.41,294.81,23736.0,292.4078,292.4673,291.9814,292.3781,23736.0
2024-07-03 11:50:00,294.88,294.9,294.44,294.58,14443.0,292.4475,292.4673,292.0111,292.15,14443.0
2024-07-03 12:00:00,294.59,294.87,294.45,294.87,5500.0,292.1599,292.4376,292.0211,292.4376,5500.0
2024-07-03 12:10:00,294.91,294.99,294.73,294.92,12097.0,292.4773,292.5566,292.2988,292.4872,12097.0
2024-07-03 12:20:00,294.92,295.0,294.7,295.0,15637.0,292.4872,292.5665,292.269,292.5665,15637.0
2024-07-03 12:30:00,294.94,295.05,294.82,294.89,59492.0,292.507,292.6161,292.388,292.4574,59492.0
2024-07-03 12:40:00,294.88,295.82,294.83,295.5,47143.0,292.4475,293.3798,292.3979,293.0624,47143.0
2024-07-03 12:50:00,295.5,297.69,295.48,297.13,83402.0,293.0624,295.2343,293.0426,294.679,83402.0
2024-07-05 09:30:00,296.76,296.76,295.48,295.5,14980.0,294.312,294.312,293.0426,293.0624,14980.0
2024-07-05 09:40:00,295.7,296.2,295.3,295.45,10705.0,293.2607,293.7566,292.864,293.0128,10705.0
2024-07-05 09:50:00,295.38,296.74,295.38,296.72,15269.0,292.9434,294.2922,292.9434,294.2723,15269.0
2024-07-05 10:00:00,296.61,296.61,295.22,295.91,56951.0,294.1632,294.1632,292.7847,293.469,56951.0
2024-07-05 10:10:00,295.81,296.18,295.48,296.01,13817.0,293.3698,293.7368,293.0426,293.5682,13817.0
2024-07-05 10:20:00,296.07,296.18,295.85,295.92,28477.0,293.6277,293.7368,293.4095,293.4789,28477.0
2024-07-05 10:30:00,295.77,296.24,295.19,295.27,10158.0,293.3302,293.7963,292.755,292.8343,10158.0
2024-07-05 10:40:00,295.31,295.84,295.31,295.47,9188.0,292.874,293.3996,292.874,293.0326,9188.0
2024-07-05 10:50:00,295.48,295.66,294.99,295.12,8493.0,293.0426,293.2211,292.5566,292.6855,8493.0
2024-07-05 11:00:00,295.12,295.76,294.99,295.45,17790.0,292.6855,293.3203,292.5566,293.0128,17790.0
2024-07-05 11:10:00,295.47,295.51,294.87,295.03,20791.0,293.0326,293.0723,292.4376,292.5963,20791.0
2024-07-05 11:20:00,295.03,295.21,294.62,294.74,17634.0,292.5963,292.7748,292.1897,292.3087,17634.0
2024-07-05 11:30:00,294.74,294.84,294.34,294.73,8738.0,292.3087,292.4078,291.912,292.2988,8738.0
2024-07-05 11:40:00,294.72,295.24,294.48,295.03,12632.0,292.2888,292.8045,292.0508,292.5963,12632.0
2024-07-05 11:50:00,295.07,295.08,294.42,294.47,5418.0,292.6359,292.6459,291.9913,292.0409,5418.0
2024-07-05 12:00:00,294.32,294.9,294.32,294.9,10635.0,291.8921,292.4673,291.8921,292.4673,10635.0
2024-07-05 12:10:00,294.83,295.01,294.66,294.94,6022.0,292.3979,292.5764,292.2293,292.507,6022.0
2024-07-05 12:20:00,294.97,295.18,294.57,294.74,19990.0,292.5368,292.745,292.1401,292.3087,19990.0
2024-07-05 12:30:00,294.73,295.13,294.64,295.11,7512.0,292.2988,292.6955,292.2095,292.6756,7512.0
2024-07-05 12:40:00,295.14,295.16,294.83,295.13,6924.0,292.7054,292.7252,292.3979,292.6955,6924.0
2024-07-05 12:50:00,295.14,295.26,295.14,295.25,3732.0,292.7054,292.8244,292.7054,292.8145,3732.0
2024-07-05 13:00:00,295.25,295.25,294.94,295.08,6082.0,292.8145,292.8145,292.507,292.6459,6082.0
2024-07-05 13:10:00,295.14,295.15,294.92,295.05,8811.0,292.7054,292.7153,292.4872,292.6161,8811.0
2024-07-05 13:20:00,295.1,295.18,295.0,295.03,7721.0,292.6657,292.745,292.5665,292.5963,7721.0
2024-07-05 13:30:00,295.03,295.44,294.95,295.44,9518.0,292.5963,293.0029,292.5169,293.0029,9518.0
2024-07-05 13:40:00,295.44,295.51,295.19,295.33,7365.0,293.0029,293.0723,292.755,292.8938,7365.0
2024-07-05 13:50:00,295.33,295.53,295.33,295.38,7150.0,292.8938,293.0922,292.8938,292.9434,7150.0
2024-07-05 14:00:00,295.35,295.38,295.04,295.04,7522.0,292.9136,292.9434,292.6062,292.6062,7522.0
2024-07-05 14:10:00,295.0,295.28,295.0,295.28,8851.0,292.5665,292.8442,292.5665,292.8442,8851.0
2024-07-05 14:20:00,295.25,295.72,295.24,295.53,6275.0,292.8145,293.2806,292.8045,293.0922,6275.0
2024-07-05 14:30:00,295.53,295.55,295.22,295.25,6995.0,293.0922,293.112,292.7847,292.8145,6995.0
2024-07-05 14:40:00,295.25,295.58,295.21,295.58,6056.0,292.8145,293.1417,292.7748,293.1417,6056.0
2024-07-05 14:50:00,295.47,295.55,295.19,295.34,7810.0,293.0326,293.112,292.755,292.9037,7810.0
2024-07-05 15:00:00,295.34,295.4,295.19,295.28,6244.0,292.9037,292.9632,292.755,292.8442,6244.0
2024-07-05 15:10:00,295.32,295.41,295.24,295.35,13470.0,292.8839,292.9731,292.8045,292.9136,13470.0
2024-07-05 15:20:00,295.36,295.6,295.35,295.36,7872.0,292.9236,293.1616,292.9136,292.9236,7872.0
2024-07-05 15:30:00,295.36,295.59,295.28,295.55,25219.0,292.9236,293.1517,292.8442,293.112,25219.0
2024-07-05 15:40:00,295.56,295.64,295.45,295.55,26838.0,293.1219,293.2012,293.0128,293.112,26838.0
2024-07-05 15:50:00,295.58,296.14,295.54,295.69,82767.0,293.1417,293.6971,293.1021,293.2508,82767.0
2024-07-08 09:30:00,296.42,298.94,296.4,298.65,49393.0,293.9748,296.474,293.955,296.1864,49393.0
2024-07-08 09:40:00,298.9,298.9,297.94,298.07,56297.0,296.4344,296.4344,295.4823,295.6112,56297.0
2024-07-08 09:50:00,298.07,298.84,297.91,298.63,6110.0,295.6112,296.3748,295.4525,296.1666,6110.0
2024-07-08 10:00:00,298.97,299.65,298.72,299.38,10874.0,296.5038,297.1782,296.2558,296.9104,10874.0
2024-07-08 10:10:00,299.34,299.98,299.11,299.35,14431.0,296.8707,297.5054,296.6426,296.8806,14431.0
2024-07-08 10:20:00,299.21,299.24,298.49,298.92,12477.0,296.7418,296.7715,296.0277,296.4542,12477.0
2024-07-08 10:30:00,298.88,299.16,298.48,298.56,19934.0,296.4145,296.6922,296.0178,296.0972,19934.0
2024-07-08 10:40:00,298.5,298.63,297.81,298.38,33098.0,296.0377,296.1666,295.3533,295.9186,33098.0
2024-07-08 10:50:00,298.38,299.0,298.24,298.72,54325.0,295.9186,296.5335,295.7798,296.2558,54325.0
2024-07-08 11:00:00,298.8,298.84,298.02,298.09,14886.0,296.3352,296.3748,295.5616,295.631,14886.0
2024-07-08 11:10:00,298.02,298.53,298.0,298.18,22082.0,295.5616,296.0674,295.5418,295.7203,22082.0
2024-07-08 11:20:00,298.17,298.37,297.88,298.3,13595.0,295.7104,295.9087,295.4228,295.8393,13595.0
2024-07-08 11:30:00,298.26,298.3,297.5,297.62,9759.0,295.7996,295.8393,295.0459,295.1649,9759.0
2024-07-08 11:40:00,297.53,297.9,297.45,297.64,13668.0,295.0757,295.4426,294.9963,295.1847,13668.0
2024-07-08 11:50:00,297.72,297.85,297.42,297.83,31698.0,295.2641,295.393,294.9666,295.3732,31698.0
2024-07-08 12:00:00,297.88,297.89,297.48,297.84,11946.0,295.4228,295.4327,295.0261,295.3831,11946.0
2024-07-08 12:10:00,297.85,298.22,297.64,298.22,8004.0,295.393,295.76,295.1847,295.76,8004.0
2024-07-08 12:20:00,298.19,298.51,298.12,298.44,9957.0,295.7302,296.0476,295.6608,295.9781,9957.0
2024-07-08 12:30:00,298.44,298.46,298.32,298.46,4379.0,295.9781,295.998,295.8591,295.998,4379.0
2024-07-08 12:40:00,298.48,298.92,298.48,298.81,16295.0,296.0178,296.4542,296.0178,296.3451,16295.0
2024-07-08 12:50:00,298.83,298.95,298.73,298.81,7252.0,296.3649,296.4839,296.2658,296.3451,7252.0
2024-07-08 13:00:00,298.78,299.08,298.67,299.07,5144.0,296.3153,296.6129,296.2062,296.6029,5144.0
2024-07-08 13:10:00,299.05,299.36,299.01,299.36,8454.0,296.5831,296.8906,296.5434,296.8906,8454.0
2024-07-08 13:20:00,299.35,299.54,299.28,299.28,3776.0,296.8806,297.0691,296.8112,296.8112,3776.0
2024-07-08 13:30:00,299.27,299.8,299.27,299.74,4358.0,296.8013,297.3269,296.8013,297.2674,4358.0
2024-07-08 13:40:00,299.73,299.74,299.48,299.55,7399.0,297.2575,297.2674,297.0096,297.079,7399.0
2024-07-08 13:50:00,299.53,299.61,299.34,299.52,11050.0,297.0592,297.1385,296.8707,297.0492,11050.0
2024-07-08 14:00:00,299.5,299.52,299.29,299.45,7343.0,297.0294,297.0492,296.8211,296.9798,7343.0
2024-07-08 14:10:00,299.5,299.56,299.42,299.52,6271.0,297.0294,297.0889,296.9501,297.0492,6271.0
2024-07-08 14:20:00,299.48,300.24,299.45,300.03,18795.0,297.0096,297.7633,296.9798,297.555,18795.0
2024-07-08 14:30:00,300.06,300.06,299.63,299.64,12815.0,297.5848,297.5848,297.1583,297.1682,12815.0
2024-07-08 14:40:00,299.58,299.6,299.16,299.56,9508.0,297.1087,297.1286,296.6922,297.0889,9508.0
2024-07-08 14:50:00,299.55,299.6,299.34,299.36,8722.0,297.079,297.1286,296.8707,296.8906,8722.0
2024-07-08 15:00:00,299.34,299.64,299.32,299.32,10245.0,296.8707,297.1682,296.8509,296.8509,10245.0
2024-07-08 15:10:00,299.39,299.57,299.16,299.17,9474.0,296.9203,297.0988,296.6922,296.7021,9474.0
2024-07-08 15:20:00,299.08,299.43,298.8,299.02,35194.0,296.6129,296.96,296.3352,296.5534,35194.0
2024-07-08 15:30:00,298.92,299.02,298.66,298.88,19891.0,296.4542,296.5534,296.1963,296.4145,19891.0
2024-07-08 15:40:00,298.88,299.47,298.87,299.19,37371.0,296.4145,296.9996,296.4046,296.722,37371.0
2024-07-08 15:50:00,299.21,300.46,298.95,300.31,169609.0,296.7418,297.9815,296.4839,297.8327,169609.0
2024-07-09 09:30:00,300.08,300.08,298.8,299.78,17710.0,297.6046,297.6046,296.3352,297.3071,17710.0
2024-07-09 09:40:00,299.53,299.93,299.03,299.41,12142.0,297.0592,297.4559,296.5633,296.9401,12142.0
2024-07-09 09:50:00,299.21,299.77,298.98,298.98,8119.0,296.7418,297.2972,296.5137,296.5137,8119.0
2024-07-09 10:00:00,299.06,299.29,298.55,298.93,7039.0,296.593,296.8211,296.0872,296.4641,7039.0
2024-07-09 10:10:00,298.74,299.16,298.18,298.18,7129.0,296.2757,296.6922,295.7203,295.7203,7129.0
2024-07-09 10:20:00,298.08,298.85,297.99,298.77,18430.0,295.6211,296.3848,295.5319,296.3054,18430.0
2024-07-09 10:30:00,298.71,298.71,298.34,298.45,12964.0,296.2459,296.2459,295.879,295.9881,12964.0
2024-07-09 10:40:00,298.45,298.56,298.2,298.35,10549.0,295.9881,296.0972,295.7401,295.8889,10549.0
2024-07-09 10:50:00,298.33,298.39,297.92,298.14,14419.0,295.8691,295.9286,295.4624,295.6806,14419.0
2024-07-09 11:00:00,298.1,298.28,297.91,298.0,7292.0,295.641,295.8195,295.4525,295.5418,7292.0
2024-07-09 11:10:00,298.0,298.54,297.92,298.04,18447.0,295.5418,296.0773,295.4624,295.5814,18447.0
2024-07-09 11:20:00,298.04,298.16,297.85,298.06,10405.0,295.5814,295.7005,295.393,295.6013,10405.0
2024-07-09 11:30:00,298.08,298.34,298.03,298.23,5221.0,295.6211,295.879,295.5715,295.7699,5221.0
2024-07-09 11:40:00,298.14,298.57,298.13,298.45,5141.0,295.6806,296.1071,295.6707,295.9881,5141.0
2024-07-09 11:50:00,298.45,298.64,298.38,298.48,4914.0,295.9881,296.1765,295.9186,296.0178,4914.0
2024-07-09 12:00:00,298.4,298.69,298.35,298.38,7654.0,295.9385,296.2261,295.8889,295.9186,7654.0
2024-07-09 12:10:00,298.38,298.52,298.22,298.51,3637.0,295.9186,296.0575,295.76,296.0476,3637.0
2024-07-09 12:20:00,298.5,298.51,298.16,298.4,5086.0,296.0377,296.0476,295.7005,295.9385,5086.0
2024-07-09 12:30:00,298.42,298.79,298.41,298.64,5217.0,295.9583,296.3253,295.9484,296.1765,5217.0
2024-07-09 12:40:00,298.75,299.32,298.74,299.08,2620.0,296.2856,296.8509,296.2757,296.6129,2620.0
2024-07-09 12:50:00,299.12,299.2,298.9,299.2,4794.0,296.6525,296.7319,296.4344,296.7319,4794.0
2024-07-09 13:00:00,299.2,299.61,299.2,299.44,5059.0,296.7319,297.1385,296.7319,296.9699,5059.0
2024-07-09 13:10:00,299.46,299.6,298.86,298.87,5451.0,296.9897,297.1286,296.3947,296.4046,5451.0
2024-07-09 13:20:00,299.08,299.08,298.79,299.08,2651.0,296.6129,296.6129,296.3253,296.6129,2651.0
2024-07-09 13:30:00,299.06,299.19,298.8,298.88,8533.0,296.593,296.722,296.3352,296.4145,8533.0
2024-07-09 13:40:00,298.8,298.94,298.52,298.66,5457.0,296.3352,296.474,296.0575,296.1963,5457.0
2024-07-09 13:50:00,298.56,298.57,298.37,298.5,4119.0,296.0972,296.1071,295.9087,296.0377,4119.0
2024-07-09 14:00:00,298.4,298.45,298.03,298.45,5635.0,295.9385,295.9881,295.5715,295.9881,5635.0
2024-07-09 14:10:00,298.47,298.74,298.44,298.74,2510.0,296.0079,296.2757,295.9781,296.2757,2510.0
2024-07-09 14:20:00,298.71,298.91,298.66,298.71,3470.0,296.2459,296.4443,296.1963,296.2459,3470.0
2024-07-09 14:30:00,298.77,298.91,298.67,298.79,2258.0,296.3054,296.4443,296.2062,296.3253,2258.0
2024-07-09 14:40:00,298.73,299.0,298.55,298.94,9176.0,296.2658,296.5335,296.0872,296.474,9176.0
2024-07-09 14:50:00,298.89,298.9,298.69,298.78,4875.0,296.4244,296.4344,296.2261,296.3153,4875.0
2024-07-09 15:00:00,298.76,298.82,298.34,298.36,9150.0,296.2955,296.355,295.879,295.8988,9150.0
2024-07-09 15:10:00,298.37,298.64,298.15,298.57,7527.0,295.9087,296.1765,295.6905,296.1071,7527.0
2024-07-09 15:20:00,298.63,298.64,298.41,298.57,9659.0,296.1666,296.1765,295.9484,296.1071,9659.0
2024-07-09 15:30:00,298.56,298.76,298.42,298.71,7609.0,296.0972,296.2955,295.9583,296.2459,7609.0
2024-07-09 15:40:00,298.74,298.78,298.32,298.56,25806.0,296.2757,296.3153,295.8591,296.0972,25806.0
2024-07-09 15:50:00,298.47,299.25,298.47,299.06,98896.0,296.0079,296.7815,296.0079,296.593,98896.0
2024-07-10 09:30:00,300.0,301.0,298.82,299.8,38528.0,297.5253,298.517,296.355,297.3269,38528.0
2024-07-10 09:40:00,299.58,300.37,299.37,299.94,4758.0,297.1087,297.8922,296.9005,297.4658,4758.0
2024-07-10 09:50:00,299.97,300.25,299.81,300.07,3397.0,297.4955,297.7732,297.3368,297.5947,3397.0
2024-07-10 10:00:00,300.25,300.31,299.79,299.8,8671.0,297.7732,297.8327,297.317,297.3269,8671.0
2024-07-10 10:10:00,299.71,299.81,299.52,299.69,3341.0,297.2377,297.3368,297.0492,297.2178,3341.0
2024-07-10 10:20:00,299.54,300.27,299.5,300.23,34617.0,297.0691,297.7931,297.0294,297.7534,34617.0
2024-07-10 10:30:00,300.18,300.7,300.1,300.38,4862.0,297.7038,298.2195,297.6245,297.9021,4862.0
2024-07-10 10:40:00,300.29,300.63,300.19,300.4,5672.0,297.8129,298.1501,297.7137,297.922,5672.0
2024-07-10 10:50:00,300.55,300.83,300.39,300.82,8443.0,298.0707,298.3484,297.9121,298.3385,8443.0
2024-07-10 11:00:00,300.76,300.82,300.49,300.66,11192.0,298.279,298.3385,298.0112,298.1798,11192.0
2024-07-10 11:10:00,300.64,300.64,300.34,300.47,6114.0,298.16,298.16,297.8625,297.9914,6114.0
2024-07-10 11:20:00,300.41,300.69,300.4,300.56,6089.0,297.9319,298.2096,297.922,298.0807,6089.0
2024-07-10 11:30:00,300.63,300.67,300.32,300.51,7263.0,298.1501,298.1898,297.8426,298.0311,7263.0
2024-07-10 11:40:00,300.5,300.6,300.39,300.53,9100.0,298.0212,298.1203,297.9121,298.0509,9100.0
2024-07-10 11:50:00,300.5,301.03,300.42,301.02,6758.0,298.0212,298.5468,297.9418,298.5369,6758.0
2024-07-10 12:00:00,301.1,301.33,300.94,301.13,4467.0,298.6162,298.8443,298.4575,298.646,4467.0
2024-07-10 12:10:00,301.13,301.61,301.1,301.6,15716.0,298.646,299.122,298.6162,299.1121,15716.0
2024-07-10 12:20:00,301.53,302.17,301.52,302.04,8004.0,299.0427,299.6774,299.0327,299.5484,8004.0
2024-07-10 12:30:00,302.1,302.1,301.69,301.99,9418.0,299.608,299.608,299.2013,299.4989,9418.0
2024-07-10 12:40:00,302.07,302.09,301.96,301.99,7806.0,299.5782,299.598,299.4691,299.4989,7806.0
2024-07-10 12:50:00,301.95,301.98,301.8,301.94,4139.0,299.4592,299.4889,299.3104,299.4493,4139.0
2024-07-10 13:00:00,301.99,302.42,301.98,302.38,8336.0,299.4989,299.9253,299.4889,299.8856,8336.0
2024-07-10 13:10:00,302.31,302.5,302.26,302.39,4401.0,299.8162,300.0047,299.7666,299.8956,4401.0
2024-07-10 13:20:00,302.38,302.45,302.06,302.18,8546.0,299.8856,299.9551,299.5683,299.6873,8546.0
2024-07-10 13:30:00,302.18,302.27,301.99,302.13,5670.0,299.6873,299.7766,299.4989,299.6377,5670.0
2024-07-10 13:40:00,302.13,302.34,302.01,302.01,5357.0,299.6377,299.846,299.5187,299.5187,5357.0
2024-07-10 13:50:00,301.87,302.17,301.66,302.11,9282.0,299.3799,299.6774,299.1716,299.6179,9282.0
2024-07-10 14:00:00,302.1,302.4,302.02,302.32,15243.0,299.608,299.9055,299.5286,299.8261,15243.0
2024-07-10 14:10:00,302.32,302.86,302.29,302.8,12535.0,299.8261,300.3617,299.7964,300.3022,12535.0
2024-07-10 14:20:00,302.76,303.17,302.7,303.13,16261.0,300.2625,300.6691,300.203,300.6295,16261.0
2024-07-10 14:30:00,303.13,303.41,302.95,303.28,9705.0,300.6295,300.9071,300.4509,300.7782,9705.0
2024-07-10 14:40:00,303.31,303.72,303.26,303.52,10834.0,300.808,301.2146,300.7584,301.0162,10834.0
2024-07-10 14:50:00,303.62,303.77,303.47,303.76,8913.0,301.1154,301.2642,300.9667,301.2543,8913.0
2024-07-10 15:00:00,303.75,303.84,303.45,303.55,9780.0,301.2443,301.3336,300.9468,301.046,9780.0
2024-07-10 15:10:00,303.54,304.08,303.43,303.92,13353.0,301.0361,301.5716,300.927,301.4129,13353.0
2024-07-10 15:20:00,303.93,304.13,303.85,304.1,15861.0,301.4229,301.6212,301.3435,301.5915,15861.0
2024-07-10 15:30:00,304.15,304.32,303.86,304.31,20627.0,301.641,301.8096,301.3534,301.7997,20627.0
2024-07-10 15:40:00,304.36,304.97,304.36,304.78,53048.0,301.8493,302.4543,301.8493,302.2658,53048.0
2024-07-10 15:50:00,304.76,305.9,304.76,305.17,137076.0,302.246,303.3766,302.246,302.6526,137076.0
2024-07-11 09:30:00,308.45,310.82,306.63,309.83,54441.0,305.9056,308.256,304.1006,307.2742,54441.0
2024-07-11 09:40:00,309.95,310.79,309.61,310.67,17002.0,307.3932,308.2263,307.056,308.1073,17002.0
2024-07-11 09:50:00,310.59,312.02,310.59,311.1,10603.0,308.0279,309.4461,308.0279,308.5337,10603.0
2024-07-11 10:00:00,311.13,311.82,311.0,311.65,17421.0,308.5635,309.2478,308.4345,309.0792,17421.0
2024-07-11 10:10:00,311.7,313.08,311.65,312.97,22617.0,309.1288,310.4974,309.0792,310.3883,22617.0
2024-07-11 10:20:00,312.93,313.19,312.59,312.88,31738.0,310.3486,310.6065,310.0114,310.299,31738.0
2024-07-11 10:30:00,312.88,313.48,312.62,313.43,26686.0,310.299,310.8941,310.0412,310.8445,26686.0
2024-07-11 10:40:00,313.43,313.8,313.14,313.69,23150.0,310.8445,311.2114,310.5569,311.1023,23150.0
2024-07-11 10:50:00,313.52,313.79,312.69,312.97,17714.0,310.9338,311.2015,310.1106,310.3883,17714.0
2024-07-11 11:00:00,313.09,313.45,312.58,313.28,16462.0,310.5073,310.8643,310.0015,310.6957,16462.0
2024-07-11 11:10:00,313.39,313.42,312.96,313.15,9064.0,310.8048,310.8346,310.3784,310.5668,9064.0
2024-07-11 11:20:00,313.18,313.73,312.95,313.73,30796.0,310.5966,311.142,310.3685,311.142,30796.0
2024-07-11 11:30:00,313.73,314.16,313.61,313.84,15187.0,311.142,311.5685,311.023,311.2511,15187.0
2024-07-11 11:40:00,314.0,314.46,313.85,314.0,15844.0,311.4098,311.866,311.261,311.4098,15844.0
2024-07-11 11:50:00,314.08,314.71,314.03,314.1,12790.0,311.4891,312.1139,311.4395,311.509,12790.0
2024-07-11 12:00:00,314.16,314.16,313.01,313.62,9074.0,311.5685,311.5685,310.428,311.0329,9074.0
2024-07-11 12:10:00,313.68,313.75,313.29,313.38,15215.0,311.0924,311.1619,310.7056,310.7949,15215.0
2024-07-11 12:20:00,313.38,313.48,313.13,313.31,10043.0,310.7949,310.8941,310.547,310.7255,10043.0
2024-07-11 12:30:00,313.28,313.6,313.21,313.4,6610.0,310.6957,311.0131,310.6263,310.8147,6610.0
2024-07-11 12:40:00,313.22,313.3,313.02,313.23,11250.0,310.6362,310.7156,310.4379,310.6461,11250.0
2024-07-11 12:50:00,313.18,313.22,312.81,313.06,17913.0,310.5966,310.6362,310.2296,310.4775,17913.0
2024-07-11 13:00:00,312.94,313.02,312.33,312.49,8019.0,310.3585,310.4379,309.7536,309.9122,8019.0
2024-07-11 13:10:00,312.4,312.79,312.25,312.55,9554.0,309.823,310.2098,309.6742,309.9718,9554.0
2024-07-11 13:20:00,312.72,312.96,312.47,312.61,7173.0,310.1403,310.3784,309.8924,310.0313,7173.0
2024-07-11 13:30:00,312.48,312.54,312.08,312.09,4220.0,309.9023,309.9618,309.5056,309.5155,4220.0
2024-07-11 13:40:00,312.17,312.69,312.03,312.31,17586.0,309.5949,310.1106,309.456,309.7337,17586.0
2024-07-11 13:50:00,312.18,312.71,312.18,312.68,4732.0,309.6048,310.1304,309.6048,310.1007,4732.0
2024-07-11 14:00:00,312.68,312.94,312.64,312.68,8878.0,310.1007,310.3585,310.061,310.1007,8878.0
2024-07-11 14:10:00,312.75,312.84,312.64,312.64,6173.0,310.1701,310.2594,310.061,310.061,6173.0
2024-07-11 14:20:00,312.69,313.33,312.63,313.31,20416.0,310.1106,310.7453,310.0511,310.7255,20416.0
2024-07-11 14:30:00,313.29,314.77,313.28,314.55,18648.0,310.7056,312.1734,310.6957,311.9553,18648.0
2024-07-11 14:40:00,314.55,314.8,314.25,314.66,10369.0,311.9553,312.2032,311.6577,312.0643,10369.0
2024-07-11 14:50:00,314.64,314.76,313.86,313.93,20473.0,312.0445,312.1635,311.2709,311.3404,20473.0
2024-07-11 15:00:00,313.98,314.04,313.43,313.67,25529.0,311.39,311.4495,310.8445,311.0825,25529.0
2024-07-11 15:10:00,313.72,314.09,313.62,313.87,23817.0,311.1321,311.499,311.0329,311.2809,23817.0
2024-07-11 15:20:00,313.87,314.31,313.77,314.03,27572.0,311.2809,311.7172,311.1817,311.4395,27572.0
2024-07-11 15:30:00,314.08,314.12,313.54,313.86,21630.0,311.4891,311.5288,310.9536,311.2709,21630.0
2024-07-11 15:40:00,313.83,314.36,313.67,314.35,32438.0,311.2412,311.7668,311.0825,311.7569,32438.0
2024-07-11 15:50:00,314.35,314.48,313.62,314.02,154917.0,311.7569,311.8858,311.0329,311.4296,154917.0
2024-07-12 09:30:00,314.46,315.54,313.03,314.87,34885.0,311.866,312.9371,310.4478,312.2726,34885.0
2024-07-12 09:40:00,314.85,315.62,314.3,315.32,10489.0,312.2528,313.0164,311.7073,312.7189,10489.0
2024-07-12 09:50:00,315.32,315.76,315.17,315.66,12286.0,312.7189,313.1553,312.5701,313.0561,12286.0
2024-07-12 10:00:00,315.72,316.55,315.63,316.29,31098.0,313.1156,313.9388,313.0263,313.6809,31098.0
2024-07-12 10:10:00,316.18,318.1,316.18,318.06,18089.0,313.5718,315.476,313.5718,315.4363,18089.0
2024-07-12 10:20:00,318.0,318.61,317.85,318.56,12698.0,315.3768,315.9818,315.228,315.9322,12698.0
2024-07-12 10:30:00,318.48,318.8,318.23,318.5,18723.0,315.8528,316.1702,315.6049,315.8727,18723.0
2024-07-12 10:40:00,318.48,318.8,317.9,317.97,19547.0,315.8528,316.1702,315.2776,315.347,19547.0
2024-07-12 10:50:00,318.06,318.59,318.01,318.58,35309.0,315.4363,315.9619,315.3867,315.952,35309.0
2024-07-12 11:00:00,318.59,319.03,318.41,318.83,15341.0,315.9619,316.3983,315.7834,316.1999,15341.0
2024-07-12 11:10:00,318.92,318.92,318.53,318.7,15139.0,316.2892,316.2892,315.9024,316.071,15139.0
2024-07-12 11:20:00,318.78,318.97,318.64,318.68,23931.0,316.1504,316.3388,316.0115,316.0512,23931.0
2024-07-12 11:30:00,318.72,318.91,318.34,318.91,14353.0,316.0909,316.2793,315.714,316.2793,14353.0
2024-07-12 11:40:00,318.88,319.56,318.85,319.56,14458.0,316.2495,316.9239,316.2198,316.9239,14458.0
2024-07-12 11:50:00,319.6,319.76,319.17,319.17,34448.0,316.9636,317.1223,316.5371,316.5371,34448.0
2024-07-12 12:00:00,319.17,319.27,318.87,318.9,25503.0,316.5371,316.6363,316.2396,316.2694,25503.0
2024-07-12 12:10:00,318.89,319.06,318.6,318.73,20024.0,316.2595,316.4281,315.9718,316.1008,20024.0
2024-07-12 12:20:00,318.72,318.72,317.67,317.67,5303.0,316.0909,316.0909,315.0495,315.0495,5303.0
2024-07-12 12:30:00,317.8,317.8,317.19,317.5,15813.0,315.1784,315.1784,314.5735,314.8809,15813.0
2024-07-12 12:40:00,317.62,317.95,317.47,317.74,9898.0,314.9999,315.3272,314.8512,315.1189,9898.0
2024-07-12 12:50:00,317.74,318.4,317.66,318.26,11172.0,315.1189,315.7735,315.0396,315.6346,11172.0
2024-07-12 13:00:00,318.23,318.34,318.15,318.31,5663.0,315.6049,315.714,315.5256,315.6842,5663.0
2024-07-12 13:10:00,318.35,318.75,318.3,318.58,9639.0,315.7239,316.1206,315.6743,315.952,9639.0
2024-07-12 13:20:00,318.58,318.97,318.56,318.97,7949.0,315.952,316.3388,315.9322,316.3388,7949.0
2024-07-12 13:30:00,318.91,319.43,318.84,319.31,6704.0,316.2793,316.795,316.2099,316.676,6704.0
2024-07-12 13:40:00,319.31,319.69,319.15,319.69,5594.0,316.676,317.0529,316.5173,317.0529,5594.0
2024-07-12 13:50:00,319.66,319.71,319.43,319.46,14695.0,317.0231,317.0727,316.795,316.8248,14695.0
2024-07-12 14:00:00,319.45,319.78,319.32,319.66,14511.0,316.8148,317.1421,316.6859,317.0231,14511.0
2024-07-12 14:10:00,319.65,319.81,319.54,319.55,8785.0,317.0132,317.1719,316.9041,316.914,8785.0
2024-07-12 14:20:00,319.43,319.62,319.38,319.61,9315.0,316.795,316.9834,316.7454,316.9735,9315.0
2024-07-12 14:30:00,319.6,319.6,319.19,319.44,11087.0,316.9636,316.9636,316.557,316.8049,11087.0
2024-07-12 14:40:00,319.44,319.59,319.06,319.59,17312.0,316.8049,316.9537,316.4281,316.9537,17312.0
2024-07-12 14:50:00,319.59,319.84,319.33,319.84,24194.0,316.9537,317.2016,316.6958,317.2016,24194.0
2024-07-12 15:00:00,319.78,319.92,319.58,319.9,13647.0,317.1421,317.281,316.9438,317.2611,13647.0
2024-07-12 15:10:00,319.92,320.07,319.75,319.81,21261.0,317.281,317.4297,317.1124,317.1719,21261.0
2024-07-12 15:20:00,319.81,319.89,319.27,319.28,31578.0,317.1719,317.2512,316.6363,316.6462,31578.0
2024-07-12 15:30:00,319.28,319.44,318.79,318.86,43930.0,316.6462,316.8049,316.1603,316.2297,43930.0
2024-07-12 15:40:00,318.79,319.02,318.61,318.66,47165.0,316.1603,316.3884,315.9818,316.0313,47165.0
2024-07-12 15:50:00,318.56,319.07,318.16,318.46,136834.0,315.9322,316.438,315.5355,315.833,136834.0
2024-07-15 09:30:00,317.5,320.0,317.5,318.52,20299.0,314.8809,317.3603,314.8809,315.8925,20299.0
2024-07-15 09:40:00,318.23,319.41,318.12,318.84,7987.0,315.6049,316.7752,315.4958,316.2099,7987.0
2024-07-15 09:50:00,318.87,319.42,318.67,318.67,11552.0,316.2396,316.7851,316.0413,316.0413,11552.0
2024-07-15 10:00:00,318.46,319.62,318.07,319.62,13230.0,315.833,316.9834,315.4462,316.9834,13230.0
2024-07-15 10:10:00,319.52,320.5,319.45,320.22,14702.0,316.8843,317.8562,316.8148,317.5785,14702.0
2024-07-15 10:20:00,320.25,320.76,319.99,319.99,17601.0,317.6082,318.114,317.3504,317.3504,17601.0
2024-07-15 10:30:00,320.39,320.53,320.12,320.39,7580.0,317.7471,317.8859,317.4793,317.7471,7580.0
2024-07-15 10:40:00,320.39,320.56,320.19,320.24,8650.0,317.7471,317.9157,317.5487,317.5983,8650.0
2024-07-15 10:50:00,320.15,320.84,320.1,320.13,15748.0,317.5091,318.1934,317.4595,317.4892,15748.0
2024-07-15 11:00:00,320.14,320.27,319.71,319.93,23696.0,317.4991,317.6281,317.0727,317.2909,23696.0
2024-07-15 11:10:00,319.97,320.27,319.83,320.21,24474.0,317.3305,317.6281,317.1917,317.5686,24474.0
2024-07-15 11:20:00,320.27,320.27,319.63,319.63,23598.0,317.6281,317.6281,316.9933,316.9933,23598.0
2024-07-15 11:30:00,319.65,320.19,319.48,320.19,17969.0,317.0132,317.5487,316.8446,317.5487,17969.0
2024-07-15 11:40:00,319.84,319.91,319.4,319.82,10131.0,317.2016,317.271,316.7652,317.1818,10131.0
2024-07-15 11:50:00,319.7,320.25,319.7,320.15,10357.0,317.0628,317.6082,317.0628,317.5091,10357.0
2024-07-15 12:00:00,320.1,320.61,320.09,320.52,9535.0,317.4595,317.9653,317.4496,317.876,9535.0
2024-07-15 12:10:00,320.41,320.69,320.38,320.5,5884.0,317.7669,318.0446,317.7372,317.8562,5884.0
2024-07-15 12:20:00,320.53,320.62,320.25,320.47,7709.0,317.8859,317.9752,317.6082,317.8264,7709.0
2024-07-15 12:30:00,320.32,320.65,320.22,320.49,4940.0,317.6777,318.0049,317.5785,317.8463,4940.0
2024-07-15 12:40:00,320.62,320.79,320.28,320.4,7045.0,317.9752,318.1438,317.638,317.757,7045.0
2024-07-15 12:50:00,320.4,320.84,320.36,320.46,9856.0,317.757,318.1934,317.7173,317.8165,9856.0
2024-07-15 13:00:00,320.44,320.44,320.0,320.07,10803.0,317.7967,317.7967,317.3603,317.4297,10803.0
2024-07-15 13:10:00,320.0,320.26,319.78,320.09,41081.0,317.3603,317.6182,317.1421,317.4496,41081.0
2024-07-15 13:20:00,320.24,320.51,319.65,319.65,5366.0,317.5983,317.8661,317.0132,317.0132,5366.0
2024-07-15 13:30:00,319.65,319.65,318.53,318.74,12627.0,317.0132,317.0132,315.9024,316.1107,12627.0
2024-07-15 13:40:00,318.74,318.86,317.86,317.86,4355.0,316.1107,316.2297,315.2379,315.2379,4355.0
2024-07-15 13:50:00,317.76,318.88,317.76,318.59,33199.0,315.1388,316.2495,315.1388,315.9619,33199.0
2024-07-15 14:00:00,318.51,318.51,317.75,317.9,9378.0,315.8826,315.8826,315.1289,315.2776,9378.0
2024-07-15 14:10:00,318.0,318.44,317.87,318.01,15068.0,315.3768,315.8132,315.2479,315.3867,15068.0
2024-07-15 14:20:00,318.01,318.38,318.01,318.25,11497.0,315.3867,315.7537,315.3867,315.6247,11497.0
2024-07-15 14:30:00,318.31,318.54,318.1,318.5,18107.0,315.6842,315.9123,315.476,315.8727,18107.0
2024-07-15 14:40:00,318.4,318.46,317.99,317.99,6712.0,315.7735,315.833,315.3669,315.3669,6712.0
2024-07-15 14:50:00,317.91,318.05,317.69,317.86,24314.0,315.2875,315.4264,315.0694,315.2379,24314.0
2024-07-15 15:00:00,317.75,317.87,317.52,317.86,9386.0,315.1289,315.2479,314.9008,315.2379,9386.0
2024-07-15 15:10:00,317.81,318.1,317.74,317.95,18672.0,315.1884,315.476,315.1189,315.3272,18672.0
2024-07-15 15:20:00,318.0,318.22,317.54,317.54,15590.0,315.3768,315.595,314.9206,314.9206,15590.0
2024-07-15 15:30:00,317.5,317.76,317.39,317.42,18359.0,314.8809,315.1388,314.7718,314.8016,18359.0
2024-07-15 15:40:00,317.42,317.61,317.3,317.31,49377.0,314.8016,314.99,314.6826,314.6925,49377.0
2024-07-15 15:50:00,317.29,318.63,316.76,318.43,174786.0,314.6727,316.0016,314.147,315.8032,174786.0
2024-07-16 09:30:00,320.23,322.93,319.89,320.93,33597.0,317.5884,320.2661,317.2512,318.2826,33597.0
2024-07-16 09:40:00,321.36,322.79,320.74,322.71,9163.0,318.7091,320.1273,318.0942,320.0479,9163.0
2024-07-16 09:50:00,322.66,324.25,322.51,324.12,26696.0,319.9984,321.5752,319.8496,321.4463,26696.0
2024-07-16 10:00:00,324.2,324.24,323.2,323.44,28297.0,321.5257,321.5653,320.5339,320.7719,28297.0
2024-07-16 10:10:00,323.33,323.65,322.33,322.4,19875.0,320.6628,320.9802,319.6711,319.7405,19875.0
2024-07-16 10:20:00,322.5,323.61,322.35,323.47,17287.0,319.8397,320.9405,319.6909,320.8017,17287.0
2024-07-16 10:30:00,323.24,323.92,323.12,323.74,15503.0,320.5736,321.248,320.4546,321.0694,15503.0
2024-07-16 10:40:00,323.81,323.92,323.37,323.92,7325.0,321.1389,321.248,320.7025,321.248,7325.0
2024-07-16 10:50:00,323.81,323.95,323.24,323.3,9489.0,321.1389,321.2777,320.5736,320.6331,9489.0
2024-07-16 11:00:00,323.23,324.1,323.21,324.1,7474.0,320.5637,321.4265,320.5438,321.4265,7474.0
2024-07-16 11:10:00,324.31,324.59,324.14,324.21,15893.0,321.6347,321.9124,321.4661,321.5356,15893.0
2024-07-16 11:20:00,324.12,324.66,323.84,323.94,19498.0,321.4463,321.9819,321.1686,321.2678,19498.0
2024-07-16 11:30:00,323.85,324.49,323.67,324.42,15344.0,321.1785,321.8133,321.0,321.7438,15344.0
2024-07-16 11:40:00,324.26,324.53,324.01,324.19,14122.0,321.5852,321.8529,321.3372,321.5157,14122.0
2024-07-16 11:50:00,324.27,324.41,323.88,324.41,7873.0,321.5951,321.7339,321.2083,321.7339,7873.0
2024-07-16 12:00:00,324.39,324.5,324.09,324.38,10054.0,321.7141,321.8232,321.4166,321.7042,10054.0
2024-07-16 12:10:00,324.42,324.74,324.31,324.68,19489.0,321.7438,322.0612,321.6347,322.0017,19489.0
2024-07-16 12:20:00,324.68,325.02,324.62,324.68,17412.0,322.0017,322.3389,321.9422,322.0017,17412.0
2024-07-16 12:30:00,324.57,325.39,324.57,325.16,18497.0,321.8926,322.7058,321.8926,322.4777,18497.0
2024-07-16 12:40:00,325.18,325.49,325.11,325.32,8664.0,322.4976,322.805,322.4281,322.6364,8664.0
2024-07-16 12:50:00,325.32,325.4,325.06,325.4,9064.0,322.6364,322.7158,322.3786,322.7158,9064.0
2024-07-16 13:00:00,325.38,325.59,325.21,325.43,10246.0,322.6959,322.9042,322.5273,322.7455,10246.0
2024-07-16 13:10:00,325.43,325.43,325.02,325.17,8785.0,322.7455,322.7455,322.3389,322.4876,8785.0
2024-07-16 13:20:00,325.23,325.3,324.67,324.81,8051.0,322.5472,322.6166,321.9918,322.1306,8051.0
2024-07-16 13:30:00,324.75,325.29,324.64,325.11,46050.0,322.0711,322.6067,321.962,322.4281,46050.0
2024-07-16 13:40:00,325.31,325.31,324.66,325.0,9925.0,322.6265,322.6265,321.9819,322.3191,9925.0
2024-07-16 13:50:00,325.0,325.01,324.17,324.62,21468.0,322.3191,322.329,321.4959,321.9422,21468.0
2024-07-16 14:00:00,324.47,324.79,324.34,324.45,9379.0,321.7934,322.1108,321.6645,321.7736,9379.0
2024-07-16 14:10:00,324.43,324.79,324.14,324.65,13085.0,321.7538,322.1108,321.4661,321.9719,13085.0
2024-07-16 14:20:00,324.58,324.89,324.58,324.71,7409.0,321.9025,322.21,321.9025,322.0314,7409.0
2024-07-16 14:30:00,324.8,324.8,324.25,324.63,17041.0,322.1207,322.1207,321.5752,321.9521,17041.0
2024-07-16 14:40:00,324.77,325.17,324.74,325.17,6415.0,322.0909,322.4876,322.0612,322.4876,6415.0
2024-07-16 14:50:00,325.17,325.18,324.97,325.1,6761.0,322.4876,322.4976,322.2893,322.4182,6761.0
2024-07-16 15:00:00,325.02,325.38,324.89,325.09,14315.0,322.3389,322.6959,322.21,322.4083,14315.0
2024-07-16 15:10:00,325.04,325.29,324.89,325.12,17138.0,322.3587,322.6067,322.21,322.4381,17138.0
2024-07-16 15:20:00,325.2,325.61,325.08,325.5,13244.0,322.5174,322.924,322.3984,322.8149,13244.0
2024-07-16 15:30:00,325.48,325.59,325.36,325.42,13635.0,322.7951,322.9042,322.6761,322.7356,13635.0
2024-07-16 15:40:00,325.42,325.58,325.12,325.25,28806.0,322.7356,322.8943,322.4381,322.567,28806.0
2024-07-16 15:50:00,325.29,326.53,325.26,326.41,154026.0,322.6067,323.8364,322.5769,323.7174,154026.0
2024-07-17 09:30:00,324.57,325.0,322.35,322.96,55577.0,321.8926,322.3191,319.6909,320.2959,55577.0
2024-07-17 09:40:00,322.98,325.25,322.95,324.9,20113.0,320.3157,322.567,320.286,322.2199,20113.0
2024-07-17 09:50:00,324.95,326.38,324.88,326.05,16398.0,322.2695,323.6877,322.2,323.3604,16398.0
2024-07-17 10:00:00,326.15,326.6,325.55,326.32,22898.0,323.4596,323.9059,322.8645,323.6282,22898.0
2024-07-17 10:10:00,326.88,327.61,326.42,327.13,10013.0,324.1835,324.9075,323.7273,324.4315,10013.0
2024-07-17 10:20:00,326.96,327.09,325.4,325.54,25498.0,324.2629,324.3918,322.7158,322.8546,25498.0
2024-07-17 10:30:00,325.43,326.21,325.3,325.89,53462.0,322.7455,323.5191,322.6166,323.2017,53462.0
2024-07-17 10:40:00,326.07,326.6,325.74,325.97,15322.0,323.3802,323.9059,323.0529,323.281,15322.0
2024-07-17 10:50:00,326.05,326.31,325.86,326.0,25263.0,323.3604,323.6182,323.172,323.3108,25263.0
2024-07-17 11:00:00,326.0,326.77,325.91,326.74,10183.0,323.3108,324.0744,323.2215,324.0447,10183.0
2024-07-17 11:10:00,326.84,327.6,326.64,327.54,5483.0,324.1439,324.8976,323.9455,324.8381,5483.0
2024-07-17 11:20:00,327.6,327.6,326.85,327.06,15411.0,324.8976,324.8976,324.1538,324.3621,15411.0
2024-07-17 11:30:00,326.88,326.88,326.33,326.69,25198.0,324.1835,324.1835,323.6381,323.9951,25198.0
2024-07-17 11:40:00,326.88,326.88,326.14,326.28,13242.0,324.1835,324.1835,323.4496,323.5885,13242.0
2024-07-17 11:50:00,326.28,326.85,326.0,326.75,18235.0,323.5885,324.1538,323.3108,324.0546,18235.0
2024-07-17 12:00:00,326.84,327.03,326.64,326.91,14678.0,324.1439,324.3323,323.9455,324.2133,14678.0
2024-07-17 12:10:00,326.83,326.83,326.19,326.63,9884.0,324.134,324.134,323.4992,323.9356,9884.0
2024-07-17 12:20:00,326.63,326.94,326.63,326.73,7207.0,323.9356,324.243,323.9356,324.0348,7207.0
2024-07-17 12:30:00,326.72,327.19,326.59,327.17,18202.0,324.0249,324.491,323.8959,324.4712,18202.0
2024-07-17 12:40:00,327.13,327.13,326.62,326.9,6173.0,324.4315,324.4315,323.9257,324.2034,6173.0
2024-07-17 12:50:00,326.81,327.27,326.59,326.96,13595.0,324.1141,324.5703,323.8959,324.2629,13595.0
2024-07-17 13:00:00,326.89,326.89,326.38,326.49,7178.0,324.1935,324.1935,323.6877,323.7968,7178.0
2024-07-17 13:10:00,326.51,326.51,325.86,325.91,20401.0,323.8166,323.8166,323.172,323.2215,20401.0
2024-07-17 13:20:00,325.85,326.2,325.72,326.18,30703.0,323.162,323.5092,323.0331,323.4893,30703.0
2024-07-17 13:30:00,326.08,326.31,325.89,325.97,13776.0,323.3901,323.6182,323.2017,323.281,13776.0
2024-07-17 13:40:00,325.97,326.45,325.96,326.16,11610.0,323.281,323.7571,323.2711,323.4695,11610.0
2024-07-17 13:50:00,326.16,326.34,325.91,325.91,21957.0,323.4695,323.648,323.2215,323.2215,21957.0
2024-07-17 14:00:00,325.91,326.45,325.58,326.42,21460.0,323.2215,323.7571,322.8943,323.7273,21460.0
2024-07-17 14:10:00,326.52,326.78,326.32,326.71,11385.0,323.8265,324.0844,323.6282,324.0149,11385.0
2024-07-17 14:20:00,326.74,326.79,326.48,326.68,6430.0,324.0447,324.0943,323.7868,323.9852,6430.0
2024-07-17 14:30:00,326.57,326.63,326.3,326.34,10529.0,323.8761,323.9356,323.6083,323.648,10529.0
2024-07-17 14:40:00,326.4,326.67,326.25,326.35,9263.0,323.7075,323.9753,323.5587,323.6579,9263.0
2024-07-17 14:50:00,326.22,326.41,326.19,326.38,10797.0,323.529,323.7174,323.4992,323.6877,10797.0
2024-07-17 15:00:00,326.34,326.4,326.0,326.2,17717.0,323.648,323.7075,323.3108,323.5092,17717.0
2024-07-17 15:10:00,326.11,326.47,326.11,326.25,19503.0,323.4199,323.7769,323.4199,323.5587,19503.0
2024-07-17 15:20:00,326.3,326.5,326.04,326.34,13074.0,323.6083,323.8067,323.3505,323.648,13074.0
2024-07-17 15:30:00,326.32,326.32,325.75,325.79,48280.0,323.6282,323.6282,323.0629,323.1025,48280.0
2024-07-17 15:40:00,325.83,325.89,325.47,325.48,48550.0,323.1422,323.2017,322.7852,322.7951,48550.0
2024-07-17 15:50:00,325.52,326.65,325.47,325.8,261227.0,322.8348,323.9554,322.7852,323.1125,261227.0
2024-07-18 09:30:00,324.93,327.9,324.46,327.3,44512.0,322.2496,325.1951,321.7835,324.6001,44512.0
2024-07-18 09:40:00,327.25,328.31,326.86,327.93,20148.0,324.5505,325.6017,324.1637,325.2249,20148.0
2024-07-18 09:50:00,327.93,329.75,327.59,329.63,87129.0,325.2249,327.0299,324.8877,326.9109,87129.0
2024-07-18 10:00:00,329.7,329.84,328.26,328.26,96853.0,326.9803,327.1191,325.5522,325.5522,96853.0
2024-07-18 10:10:00,328.22,328.47,327.18,327.38,21678.0,325.5125,325.7604,324.4811,324.6794,21678.0
2024-07-18 10:20:00,327.46,327.89,327.06,327.73,25489.0,324.7588,325.1852,324.3621,325.0265,25489.0
2024-07-18 10:30:00,327.78,327.8,326.58,326.58,90066.0,325.0761,325.096,323.886,323.886,90066.0
2024-07-18 10:40:00,326.63,327.14,326.37,326.67,37038.0,323.9356,324.4414,323.6777,323.9753,37038.0
2024-07-18 10:50:00,326.84,327.27,326.64,326.91,36065.0,324.1439,324.5703,323.9455,324.2133,36065.0
2024-07-18 11:00:00,326.96,327.76,326.87,327.21,18145.0,324.2629,325.0563,324.1736,324.5108,18145.0
2024-07-18 11:10:00,327.27,327.47,326.99,327.21,19532.0,324.5703,324.7687,324.2926,324.5108,19532.0
2024-07-18 11:20:00,327.12,327.41,326.83,327.11,12864.0,324.4216,324.7092,324.134,324.4116,12864.0
2024-07-18 11:30:00,327.29,327.39,326.79,326.79,12187.0,324.5902,324.6893,324.0943,324.0943,12187.0
2024-07-18 11:40:00,326.74,326.98,326.65,326.72,10556.0,324.0447,324.2827,323.9554,324.0249,10556.0
2024-07-18 11:50:00,326.77,327.0,326.55,326.64,11581.0,324.0744,324.3026,323.8563,323.9455,11581.0
2024-07-18 12:00:00,326.75,326.99,326.55,326.99,12275.0,324.0546,324.2926,323.8563,324.2926,12275.0
2024-07-18 12:10:00,326.89,326.91,326.16,326.59,20652.0,324.1935,324.2133,323.4695,323.8959,20652.0
2024-07-18 12:20:00,326.76,326.86,326.43,326.62,13187.0,324.0645,324.1637,323.7373,323.9257,13187.0
2024-07-18 12:30:00,326.45,327.07,326.44,327.0,10557.0,323.7571,324.372,323.7472,324.3026,10557.0
2024-07-18 12:40:00,326.93,327.14,326.83,327.0,12467.0,324.2331,324.4414,324.134,324.3026,12467.0
2024-07-18 12:50:00,327.03,327.16,326.86,327.13,10511.0,324.3323,324.4612,324.1637,324.4315,10511.0
2024-07-18 13:00:00,327.14,327.33,327.0,327.12,9570.0,324.4414,324.6298,324.3026,324.4216,9570.0
2024-07-18 13:10:00,327.19,327.99,327.11,327.75,32790.0,324.491,325.2844,324.4116,325.0464,32790.0
2024-07-18 13:20:00,327.73,327.73,327.0,327.13,11903.0,325.0265,325.0265,324.3026,324.4315,11903.0
2024-07-18 13:30:00,327.14,327.19,326.87,327.02,13372.0,324.4414,324.491,324.1736,324.3224,13372.0
2024-07-18 13:40:00,326.99,327.14,326.88,327.03,15100.0,324.2926,324.4414,324.1835,324.3323,15100.0
2024-07-18 13:50:00,327.03,327.07,326.69,326.75,12217.0,324.3323,324.372,323.9951,324.0546,12217.0
2024-07-18 14:00:00,326.75,326.75,326.28,326.34,16762.0,324.0546,324.0546,323.5885,323.648,16762.0
2024-07-18 14:10:00,326.34,326.41,325.56,325.62,15831.0,323.648,323.7174,322.8744,322.9339,15831.0
2024-07-18 14:20:00,325.5,326.2,325.5,325.71,11789.0,322.8149,323.5092,322.8149,323.0232,11789.0
2024-07-18 14:30:00,325.67,325.94,325.07,325.07,13039.0,322.9835,323.2513,322.3885,322.3885,13039.0
2024-07-18 14:40:00,325.08,325.33,324.95,324.95,7068.0,322.3984,322.6463,322.2695,322.2695,7068.0
2024-07-18 14:50:00,324.93,325.27,324.72,325.08,9956.0,322.2496,322.5868,322.0414,322.3984,9956.0
2024-07-18 15:00:00,325.17,325.77,325.13,325.63,56548.0,322.4876,323.0827,322.448,322.9439,56548.0
2024-07-18 15:10:00,325.68,325.8,325.13,325.45,18966.0,322.9934,323.1125,322.448,322.7653,18966.0
2024-07-18 15:20:00,325.4,326.01,325.26,325.79,20979.0,322.7158,323.3207,322.5769,323.1025,20979.0
2024-07-18 15:30:00,325.7,326.29,325.59,325.59,31111.0,323.0133,323.5984,322.9042,322.9042,31111.0
2024-07-18 15:40:00,325.63,326.88,325.62,326.79,34082.0,322.9439,324.1835,322.9339,324.0943,34082.0
2024-07-18 15:50:00,326.79,326.97,325.29,325.46,212216.0,324.0943,324.2728,322.6067,322.7753,212216.0
2024-07-19 09:30:00,324.8,324.8,321.95,323.1,88250.0,322.1207,322.1207,319.2942,320.4347,88250.0
2024-07-19 09:40:00,322.97,325.06,322.3,322.31,16836.0,320.3058,322.3786,319.6413,319.6512,16836.0
2024-07-19 09:50:00,322.31,322.61,321.65,322.48,34864.0,319.6512,319.9488,318.9967,319.8198,34864.0
2024-07-19 10:00:00,322.65,322.65,321.62,321.88,40420.0,319.9884,319.9884,318.9669,319.2248,40420.0
2024-07-19 10:10:00,322.05,323.0,322.01,322.74,23709.0,319.3934,320.3355,319.3537,320.0777,23709.0
2024-07-19 10:20:00,322.65,322.91,322.46,322.91,34048.0,319.9884,320.2463,319.8,320.2463,34048.0
2024-07-19 10:30:00,322.86,323.34,322.5,322.99,15632.0,320.1967,320.6727,319.8397,320.3256,15632.0
2024-07-19 10:40:00,322.99,322.99,322.34,322.88,10671.0,320.3256,320.3256,319.681,320.2165,10671.0
2024-07-19 10:50:00,322.82,323.02,322.39,322.59,12163.0,320.157,320.3554,319.7306,319.9289,12163.0
2024-07-19 11:00:00,322.61,323.31,322.6,323.03,8116.0,319.9488,320.643,319.9388,320.3653,8116.0
2024-07-19 11:10:00,322.79,322.87,322.33,322.61,9906.0,320.1273,320.2066,319.6711,319.9488,9906.0
2024-07-19 11:20:00,322.59,322.9,321.76,321.76,18790.0,319.9289,320.2364,319.1058,319.1058,18790.0
2024-07-19 11:30:00,321.83,322.48,321.75,322.48,19947.0,319.1752,319.8198,319.0959,319.8198,19947.0
2024-07-19 11:40:00,322.43,322.57,321.37,321.56,30844.0,319.7703,319.9091,318.719,318.9074,30844.0
2024-07-19 11:50:00,321.56,322.23,321.4,322.11,13279.0,318.9074,319.5719,318.7487,319.4529,13279.0
2024-07-19 12:00:00,322.26,322.84,322.06,322.69,10431.0,319.6017,320.1769,319.4033,320.0281,10431.0
2024-07-19 12:10:00,322.78,322.97,322.49,322.68,8689.0,320.1174,320.3058,319.8298,320.0182,8689.0
2024-07-19 12:20:00,322.64,322.72,322.01,322.2,8553.0,319.9785,320.0579,319.3537,319.5421,8553.0
2024-07-19 12:30:00,322.21,322.27,321.85,322.02,27551.0,319.5521,319.6116,319.195,319.3636,27551.0
2024-07-19 12:40:00,322.08,322.23,321.99,322.19,11380.0,319.4231,319.5719,319.3339,319.5322,11380.0
2024-07-19 12:50:00,322.13,322.2,321.66,321.87,24520.0,319.4727,319.5421,319.0066,319.2149,24520.0
2024-07-19 13:00:00,321.86,321.99,321.37,321.37,13628.0,319.205,319.3339,318.719,318.719,13628.0
2024-07-19 13:10:00,321.43,321.65,321.25,321.63,15133.0,318.7785,318.9967,318.6,318.9769,15133.0
2024-07-19 13:20:00,321.63,321.72,321.24,321.28,9738.0,318.9769,319.0661,318.5901,318.6297,9738.0
2024-07-19 13:30:00,321.23,321.48,320.99,321.43,11565.0,318.5801,318.8281,318.3421,318.7785,11565.0
2024-07-19 13:40:00,321.43,321.6,320.9,321.6,11104.0,318.7785,318.9471,318.2529,318.9471,11104.0
2024-07-19 13:50:00,321.53,321.75,321.28,321.69,11885.0,318.8777,319.0959,318.6297,319.0364,11885.0
2024-07-19 14:00:00,321.69,321.69,321.13,321.47,11435.0,319.0364,319.0364,318.481,318.8182,11435.0
2024-07-19 14:10:00,321.38,321.64,321.3,321.44,8554.0,318.7289,318.9868,318.6496,318.7884,8554.0
2024-07-19 14:20:00,321.5,321.58,321.31,321.31,9486.0,318.8479,318.9273,318.6595,318.6595,9486.0
2024-07-19 14:30:00,321.42,321.46,320.99,321.07,12138.0,318.7686,318.8083,318.3421,318.4215,12138.0
2024-07-19 14:40:00,321.08,321.38,320.92,321.38,10756.0,318.4314,318.7289,318.2727,318.7289,10756.0
2024-07-19 14:50:00,321.43,321.76,321.41,321.53,29151.0,318.7785,319.1058,318.7587,318.8777,29151.0
2024-07-19 15:00:00,321.44,322.3,321.44,322.13,10027.0,318.7884,319.6413,318.7884,319.4727,10027.0
2024-07-19 15:10:00,322.19,322.3,322.09,322.28,12068.0,319.5322,319.6413,319.4331,319.6215,12068.0
2024-07-19 15:20:00,322.31,322.92,322.31,322.73,20425.0,319.6512,320.2562,319.6512,320.0678,20425.0
2024-07-19 15:30:00,322.73,323.07,322.66,322.93,23808.0,320.0678,320.405,319.9984,320.2661,23808.0
2024-07-19 15:40:00,322.93,322.99,322.11,322.11,40648.0,320.2661,320.3256,319.4529,319.4529,40648.0
2024-07-19 15:50:00,321.88,322.41,321.53,321.99,116173.0,319.2248,319.7504,318.8777,319.3339,116173.0
2024-07-22 09:30:00,322.34,323.33,320.28,321.98,48584.0,319.681,320.6628,317.638,319.324,48584.0
2024-07-22 09:40:00,321.81,322.03,319.94,320.59,35320.0,319.1554,319.3736,317.3008,317.9454,35320.0
2024-07-22 09:50:00,320.56,321.69,319.74,319.79,28700.0,317.9157,319.0364,317.1024,317.152,28700.0
2024-07-22 10:00:00,319.75,320.22,318.03,318.52,29302.0,317.1124,317.5785,315.4065,315.8925,29302.0
2024-07-22 10:10:00,318.53,319.12,318.05,318.33,21608.0,315.9024,316.4876,315.4264,315.7041,21608.0
2024-07-22 10:20:00,318.27,318.81,318.01,318.48,31589.0,315.6446,316.1801,315.3867,315.8528,31589.0
2024-07-22 10:30:00,318.43,319.15,318.32,318.85,35723.0,315.8032,316.5173,315.6942,316.2198,35723.0
2024-07-22 10:40:00,318.72,319.32,318.49,318.67,22997.0,316.0909,316.6859,315.8628,316.0413,22997.0
2024-07-22 10:50:00,318.73,319.33,318.42,319.23,32063.0,316.1008,316.6958,315.7933,316.5966,32063.0
2024-07-22 11:00:00,319.3,319.67,318.82,318.85,31199.0,316.6661,317.033,316.19,316.2198,31199.0
2024-07-22 11:10:00,318.85,319.08,318.22,318.69,27015.0,316.2198,316.4479,315.595,316.0611,27015.0
2024-07-22 11:20:00,318.64,319.11,318.37,318.43,15312.0,316.0115,316.4776,315.7437,315.8032,15312.0
2024-07-22 11:30:00,318.46,318.7,318.2,318.42,23081.0,315.833,316.071,315.5751,315.7933,23081.0
2024-07-22 11:40:00,318.53,318.53,318.07,318.3,12931.0,315.9024,315.9024,315.4462,315.6743,12931.0
2024-07-22 11:50:00,318.23,318.79,318.23,318.74,18073.0,315.6049,316.1603,315.6049,316.1107,18073.0
2024-07-22 12:00:00,318.81,318.81,318.41,318.59,14549.0,316.1801,316.1801,315.7834,315.9619,14549.0
2024-07-22 12:10:00,318.67,318.74,318.43,318.53,14287.0,316.0413,316.1107,315.8032,315.9024,14287.0
2024-07-22 12:20:00,318.55,318.71,318.39,318.61,12295.0,315.9223,316.0809,315.7636,315.9818,12295.0
2024-07-22 12:30:00,318.6,318.85,318.37,318.71,14304.0,315.9718,316.2198,315.7437,316.0809,14304.0
2024-07-22 12:40:00,318.68,318.68,318.35,318.5,12462.0,316.0512,316.0512,315.7239,315.8727,12462.0
2024-07-22 12:50:00,318.59,319.49,318.5,319.49,9696.0,315.9619,316.8545,315.8727,316.8545,9696.0
2024-07-22 13:00:00,319.49,320.05,319.49,320.05,9020.0,316.8545,317.4099,316.8545,317.4099,9020.0
2024-07-22 13:10:00,320.04,320.04,319.68,320.01,14656.0,317.4,317.4,317.0429,317.3702,14656.0
2024-07-22 13:20:00,319.99,320.05,319.79,319.97,10637.0,317.3504,317.4099,317.152,317.3305,10637.0
2024-07-22 13:30:00,320.03,320.31,319.84,319.96,8913.0,317.39,317.6677,317.2016,317.3206,8913.0
2024-07-22 13:40:00,319.94,320.02,319.82,319.9,11291.0,317.3008,317.3801,317.1818,317.2611,11291.0
2024-07-22 13:50:00,319.95,320.24,319.83,320.21,13155.0,317.3107,317.5983,317.1917,317.5686,13155.0
2024-07-22 14:00:00,320.25,320.32,319.77,319.91,16627.0,317.6082,317.6777,317.1322,317.271,16627.0
2024-07-22 14:10:00,319.91,320.0,319.6,319.96,13107.0,317.271,317.3603,316.9636,317.3206,13107.0
2024-07-22 14:20:00,319.95,320.91,319.95,320.72,60963.0,317.3107,318.2628,317.3107,318.0744,60963.0
2024-07-22 14:30:00,320.71,321.57,320.63,321.47,18720.0,318.0644,318.9173,317.9851,318.8182,18720.0
2024-07-22 14:40:00,321.47,321.56,321.08,321.1,32791.0,318.8182,318.9074,318.4314,318.4512,32791.0
2024-07-22 14:50:00,321.02,321.7,321.02,321.58,33829.0,318.3719,319.0463,318.3719,318.9273,33829.0
2024-07-22 15:00:00,321.59,322.0,321.22,321.97,39919.0,318.9372,319.3438,318.5702,319.314,39919.0
2024-07-22 15:10:00,321.98,322.11,321.82,321.96,15764.0,319.324,319.4529,319.1653,319.3041,15764.0
2024-07-22 15:20:00,321.96,322.07,321.55,321.81,61413.0,319.3041,319.4132,318.8975,319.1554,61413.0
2024-07-22 15:30:00,321.81,322.44,321.57,322.43,36210.0,319.1554,319.7802,318.9173,319.7703,36210.0
2024-07-22 15:40:00,322.46,322.61,322.28,322.5,35767.0,319.8,319.9488,319.6215,319.8397,35767.0
2024-07-22 15:50:00,322.52,323.07,322.13,322.59,150148.0,319.8595,320.405,319.4727,319.9289,150148.0
2024-07-23 09:30:00,339.0,342.0,335.17,337.13,310732.0,336.2036,339.1788,332.4052,334.349,310732.0
2024-07-23 09:40:00,337.19,337.96,334.51,336.83,119585.0,334.4085,335.1721,331.7506,334.0515,119585.0
2024-07-23 09:50:00,336.99,337.49,335.38,336.0,66878.0,334.2101,334.706,332.6134,333.2283,66878.0
2024-07-23 10:00:00,335.88,336.34,333.66,334.58,80199.0,333.1093,333.5655,330.9076,331.82,80199.0
2024-07-23 10:10:00,334.24,334.51,332.84,333.3,66313.0,331.4828,331.7506,330.0944,330.5506,66313.0
2024-07-23 10:20:00,333.31,334.01,332.44,333.0,44234.0,330.5605,331.2547,329.6977,330.2531,44234.0
2024-07-23 10:30:00,333.0,334.0,332.16,332.39,88697.0,330.2531,331.2448,329.42,329.6481,88697.0
2024-07-23 10:40:00,332.37,334.18,332.14,333.41,47538.0,329.6283,331.4233,329.4002,330.6597,47538.0
2024-07-23 10:50:00,333.37,333.37,331.73,332.0,32189.0,330.62,330.62,328.9935,329.2613,32189.0
2024-07-23 11:00:00,332.0,333.06,331.83,332.44,28790.0,329.2613,330.3126,329.0927,329.6977,28790.0
2024-07-23 11:10:00,332.52,333.99,332.42,333.97,51148.0,329.777,331.2349,329.6778,331.2151,51148.0
2024-07-23 11:20:00,334.0,335.35,333.9,334.93,99651.0,331.2448,332.5837,331.1456,332.1671,99651.0
2024-07-23 11:30:00,334.92,337.63,334.9,337.24,82981.0,332.1572,334.8449,332.1374,334.4581,82981.0
2024-07-23 11:40:00,337.12,337.65,335.89,337.2,38126.0,334.3391,334.8647,333.1192,334.4184,38126.0
2024-07-23 11:50:00,337.05,338.59,336.97,338.57,39234.0,334.2696,335.7969,334.1903,335.7771,39234.0
2024-07-23 12:00:00,338.61,339.64,338.41,338.44,57207.0,335.8168,336.8383,335.6184,335.6482,57207.0
2024-07-23 12:10:00,338.44,339.0,337.86,338.87,24976.0,335.6482,336.2036,335.073,336.0746,24976.0
2024-07-23 12:20:00,338.87,339.53,338.53,338.86,82735.0,336.0746,336.7292,335.7374,336.0647,82735.0
2024-07-23 12:30:00,338.72,339.05,338.15,338.53,18348.0,335.9259,336.2532,335.3606,335.7374,18348.0
2024-07-23 12:40:00,338.63,338.86,338.0,338.44,24816.0,335.8366,336.0647,335.2118,335.6482,24816.0
2024-07-23 12:50:00,338.44,338.77,338.23,338.6,14289.0,335.6482,335.9755,335.4399,335.8069,14289.0
2024-07-23 13:00:00,338.6,339.61,338.46,339.56,17274.0,335.8069,336.8085,335.668,336.7589,17274.0
2024-07-23 13:10:00,339.64,340.83,339.57,340.4,53907.0,336.8383,338.0185,336.7689,337.592,53907.0
2024-07-23 13:20:00,340.35,341.17,340.22,341.03,20418.0,337.5424,338.3557,337.4135,338.2168,20418.0
2024-07-23 13:30:00,340.97,341.34,340.26,340.35,24510.0,338.1573,338.5243,337.4532,337.5424,24510.0
2024-07-23 13:40:00,340.44,341.36,340.44,341.35,17256.0,337.6317,338.5441,337.6317,338.5342,17256.0
2024-07-23 13:50:00,341.32,342.38,341.31,342.28,24863.0,338.5044,339.5557,338.4945,339.4565,24863.0
2024-07-23 14:00:00,342.24,342.7,342.13,342.68,24569.0,339.4168,339.873,339.3077,339.8532,24569.0
2024-07-23 14:10:00,342.69,343.62,342.55,343.49,35087.0,339.8631,340.7855,339.7243,340.6565,35087.0
2024-07-23 14:20:00,343.47,343.94,343.4,343.94,27698.0,340.6367,341.1028,340.5673,341.1028,27698.0
2024-07-23 14:30:00,343.95,344.99,343.87,344.77,56985.0,341.1127,342.1442,341.0334,341.926,56985.0
2024-07-23 14:40:00,344.75,345.35,344.62,345.09,73173.0,341.9061,342.5012,341.7772,342.2433,73173.0
2024-07-23 14:50:00,345.08,345.55,344.79,344.97,42769.0,342.2334,342.6995,341.9458,342.1243,42769.0
2024-07-23 15:00:00,344.92,345.38,344.5,345.19,20667.0,342.0747,342.5309,341.6582,342.3425,20667.0
2024-07-23 15:10:00,345.25,345.33,344.5,344.76,44067.0,342.402,342.4813,341.6582,341.916,44067.0
2024-07-23 15:20:00,344.75,345.2,344.46,345.14,48402.0,341.9061,342.3524,341.6185,342.2929,48402.0
2024-07-23 15:30:00,345.11,345.27,344.48,344.72,85021.0,342.2632,342.4218,341.6384,341.8764,85021.0
2024-07-23 15:40:00,344.72,344.78,342.71,343.37,107744.0,341.8764,341.9359,339.883,340.5375,107744.0
2024-07-23 15:50:00,343.31,344.52,342.71,344.44,276981.0,340.478,341.678,339.883,341.5987,276981.0
2024-07-24 09:30:00,344.16,344.6,341.67,342.2,52314.0,341.321,341.7574,338.8515,339.3772,52314.0
2024-07-24 09:40:00,342.39,342.89,340.24,340.43,23877.0,339.5656,340.0615,337.4333,337.6218,23877.0
2024-07-24 09:50:00,340.38,341.02,338.77,339.08,49544.0,337.5722,338.2069,335.9755,336.2829,49544.0
2024-07-24 10:00:00,339.03,339.37,335.67,336.13,38175.0,336.2333,336.5705,332.901,333.3572,38175.0
2024-07-24 10:10:00,336.33,337.49,335.82,337.25,26176.0,333.5556,334.706,333.0498,334.468,26176.0
2024-07-24 10:20:00,337.27,338.96,337.26,338.86,21430.0,334.4878,336.1639,334.4779,336.0647,21430.0
2024-07-24 10:30:00,338.72,338.95,337.4,337.63,27404.0,335.9259,336.154,334.6168,334.8449,27404.0
2024-07-24 10:40:00,337.42,338.8,337.42,338.34,16679.0,334.6366,336.0052,334.6366,335.549,16679.0
2024-07-24 10:50:00,338.52,339.19,338.5,338.78,13842.0,335.7275,336.392,335.7077,335.9854,13842.0
2024-07-24 11:00:00,338.85,338.87,337.79,338.68,20068.0,336.0548,336.0746,335.0035,335.8862,20068.0
2024-07-24 11:10:00,338.5,338.7,337.74,338.22,18531.0,335.7077,335.906,334.954,335.43,18531.0
2024-07-24 11:20:00,338.11,338.12,337.53,338.03,14638.0,335.3209,335.3308,334.7457,335.2416,14638.0
2024-07-24 11:30:00,338.04,338.46,337.92,338.09,14070.0,335.2515,335.668,335.1325,335.3011,14070.0
2024-07-24 11:40:00,338.03,338.32,337.92,338.12,9969.0,335.2416,335.5292,335.1325,335.3308,9969.0
2024-07-24 11:50:00,338.12,338.12,337.14,337.28,25695.0,335.3308,335.3308,334.3589,334.4978,25695.0
2024-07-24 12:00:00,337.33,337.72,336.54,337.13,13091.0,334.5473,334.9341,333.7639,334.349,13091.0
2024-07-24 12:10:00,337.02,337.56,336.99,337.32,12004.0,334.2399,334.7754,334.2101,334.5374,12004.0
2024-07-24 12:20:00,337.37,337.74,337.28,337.55,12907.0,334.587,334.954,334.4978,334.7655,12907.0
2024-07-24 12:30:00,337.56,337.62,337.2,337.34,7722.0,334.7754,334.8349,334.4184,334.5573,7722.0
2024-07-24 12:40:00,337.31,337.39,336.9,337.32,9295.0,334.5275,334.6068,334.1209,334.5374,9295.0
2024-07-24 12:50:00,337.25,337.48,337.0,337.48,7097.0,334.468,334.6961,334.2201,334.6961,7097.0
2024-07-24 13:00:00,337.42,337.56,337.01,337.56,8778.0,334.6366,334.7754,334.23,334.7754,8778.0
2024-07-24 13:10:00,337.67,338.13,337.56,337.81,10543.0,334.8845,335.3407,334.7754,335.0234,10543.0
2024-07-24 13:20:00,337.79,337.8,337.52,337.53,5086.0,335.0035,335.0135,334.7358,334.7457,5086.0
2024-07-24 13:30:00,337.43,337.76,337.32,337.36,8912.0,334.6465,334.9738,334.5374,334.5771,8912.0
2024-07-24 13:40:00,337.34,337.66,337.17,337.17,10204.0,334.5573,334.8746,334.3887,334.3887,10204.0
2024-07-24 13:50:00,337.11,337.29,336.79,336.79,8847.0,334.3292,334.5077,334.0118,334.0118,8847.0
2024-07-24 14:00:00,336.68,336.9,336.22,336.24,9548.0,333.9027,334.1209,333.4465,333.4663,9548.0
2024-07-24 14:10:00,336.19,336.3,335.63,335.71,9577.0,333.4167,333.5258,332.8614,332.9407,9577.0
2024-07-24 14:20:00,335.68,335.68,334.5,334.74,24302.0,332.911,332.911,331.7407,331.9787,24302.0
2024-07-24 14:30:00,334.68,335.93,334.65,335.75,39347.0,331.9192,333.1589,331.8894,332.9804,39347.0
2024-07-24 14:40:00,335.82,335.83,335.29,335.5,15769.0,333.0498,333.0597,332.5242,332.7324,15769.0
2024-07-24 14:50:00,335.42,335.51,334.99,335.48,21682.0,332.6531,332.7424,332.2266,332.7126,21682.0
2024-07-24 15:00:00,335.41,335.73,335.28,335.46,24824.0,332.6432,332.9605,332.5143,332.6928,24824.0
2024-07-24 15:10:00,335.47,335.58,335.19,335.51,19058.0,332.7027,332.8118,332.425,332.7424,19058.0
2024-07-24 15:20:00,335.55,335.6,334.99,334.99,18762.0,332.782,332.8316,332.2266,332.2266,18762.0
2024-07-24 15:30:00,334.96,335.12,334.6,334.82,34048.0,332.1969,332.3556,331.8399,332.058,34048.0
2024-07-24 15:40:00,334.86,334.98,332.97,333.0,42849.0,332.0977,332.2167,330.2233,330.2531,42849.0
2024-07-24 15:50:00,333.08,333.27,331.69,332.24,153986.0,330.3324,330.5208,328.9539,329.4993,153986.0
2024-07-25 09:30:00,335.4,339.5,335.4,338.78,57850.0,332.6333,336.6994,332.6333,335.9854,57850.0
2024-07-25 09:40:00,338.61,341.36,338.27,341.36,61322.0,335.8168,338.5441,335.4796,338.5441,61322.0
2024-07-25 09:50:00,341.35,343.94,341.35,343.27,34692.0,338.5342,341.1028,338.5342,340.4383,34692.0
2024-07-25 10:00:00,343.28,344.55,342.14,343.9,60505.0,340.4483,341.7078,339.3177,341.0631,60505.0
2024-07-25 10:10:00,343.98,345.57,343.95,345.37,31475.0,341.1425,342.7194,341.1127,342.521,31475.0
2024-07-25 10:20:00,345.28,346.08,344.84,346.05,48438.0,342.4318,343.2252,341.9954,343.1954,48438.0
2024-07-25 10:30:00,345.9,346.29,343.81,343.81,26361.0,343.0466,343.4334,340.9739,340.9739,26361.0
2024-07-25 10:40:00,343.4,343.78,342.86,343.12,22546.0,340.5673,340.9441,340.0317,340.2896,22546.0
2024-07-25 10:50:00,343.22,343.58,342.58,342.59,24171.0,340.3888,340.7458,339.754,339.7639,24171.0
2024-07-25 11:00:00,342.83,344.64,342.77,344.11,18359.0,340.002,341.797,339.9425,341.2714,18359.0
2024-07-25 11:10:00,344.1,345.06,344.02,345.01,21722.0,341.2615,342.2136,341.1822,342.164,21722.0
2024-07-25 11:20:00,345.0,345.3,344.71,345.28,38795.0,342.1541,342.4516,341.8665,342.4318,38795.0
2024-07-25 11:30:00,345.18,345.76,345.06,345.54,22665.0,342.3326,342.9078,342.2136,342.6896,22665.0
2024-07-25 11:40:00,345.51,346.2,345.43,345.98,30432.0,342.6599,343.3442,342.5805,343.126,30432.0
2024-07-25 11:50:00,346.0,346.16,345.19,345.71,16738.0,343.1458,343.3045,342.3425,342.8582,16738.0
2024-07-25 12:00:00,345.72,346.34,345.41,346.34,20187.0,342.8681,343.483,342.5607,343.483,20187.0
2024-07-25 12:10:00,346.42,347.77,346.42,347.53,19257.0,343.5624,344.9012,343.5624,344.6632,19257.0
2024-07-25 12:20:00,347.41,347.48,346.87,347.15,15238.0,344.5442,344.6136,344.0086,344.2863,15238.0
2024-07-25 12:30:00,347.15,347.25,346.63,347.06,21631.0,344.2863,344.3855,343.7706,344.1971,21631.0
2024-07-25 12:40:00,347.03,347.1,346.57,346.73,15984.0,344.1673,344.2367,343.7111,343.8698,15984.0
2024-07-25 12:50:00,346.82,347.35,346.58,347.35,12226.0,343.9591,344.4847,343.721,344.4847,12226.0
2024-07-25 13:00:00,347.45,348.07,347.3,347.91,16223.0,344.5839,345.1987,344.4351,345.0401,16223.0
2024-07-25 13:10:00,348.05,348.15,347.43,347.6,29639.0,345.1789,345.2781,344.564,344.7326,29639.0
2024-07-25 13:20:00,347.6,347.74,345.11,345.31,55309.0,344.7326,344.8715,342.2632,342.4615,55309.0
2024-07-25 13:30:00,345.41,345.88,345.11,345.88,16503.0,342.5607,343.0268,342.2632,343.0268,16503.0
2024-07-25 13:40:00,345.91,347.0,345.57,345.75,54714.0,343.0566,344.1376,342.7194,342.8979,54714.0
2024-07-25 13:50:00,345.72,345.72,345.07,345.46,11059.0,342.8681,342.8681,342.2235,342.6103,11059.0
2024-07-25 14:00:00,345.37,345.39,344.51,344.62,14782.0,342.521,342.5409,341.6681,341.7772,14782.0
2024-07-25 14:10:00,344.72,345.52,344.71,345.13,9650.0,341.8764,342.6698,341.8665,342.283,9650.0
2024-07-25 14:20:00,345.12,345.2,344.67,344.8,9000.0,342.2731,342.3524,341.8268,341.9557,9000.0
2024-07-25 14:30:00,344.7,344.85,344.12,344.21,12444.0,341.8565,342.0053,341.2813,341.3706,12444.0
2024-07-25 14:40:00,344.15,344.22,342.97,343.06,14295.0,341.3111,341.3805,340.1408,340.2301,14295.0
2024-07-25 14:50:00,343.03,344.53,343.03,344.42,60238.0,340.2003,341.6879,340.2003,341.5789,60238.0
2024-07-25 15:00:00,344.42,344.79,344.26,344.65,14322.0,341.5789,341.9458,341.4202,341.807,14322.0
2024-07-25 15:10:00,344.65,345.43,344.64,345.36,16526.0,341.807,342.5805,341.797,342.5111,16526.0
2024-07-25 15:20:00,345.48,346.04,345.23,345.79,22006.0,342.6301,343.1855,342.3822,342.9376,22006.0
2024-07-25 15:30:00,345.8,346.07,344.94,345.08,41294.0,342.9475,343.2152,342.0946,342.2334,41294.0
2024-07-25 15:40:00,345.08,345.18,343.86,344.0,83935.0,342.2334,342.3326,341.0235,341.1623,83935.0
2024-07-25 15:50:00,344.0,344.21,342.67,342.85,215006.0,341.1623,341.3706,339.8433,340.0218,215006.0
2024-07-26 09:30:00,344.21,346.76,343.0,346.31,30321.0,341.3706,343.8996,340.1706,343.4533,30321.0
2024-07-26 09:40:00,346.42,347.87,345.29,347.87,9353.0,343.5624,345.0004,342.4417,345.0004,9353.0
2024-07-26 09:50:00,347.91,349.83,347.42,348.3,60172.0,345.0401,346.9442,344.5541,345.4268,60172.0
2024-07-26 10:00:00,347.92,350.69,347.91,349.33,59625.0,345.05,347.7971,345.0401,346.4484,59625.0
2024-07-26 10:10:00,349.53,350.05,348.86,349.05,16779.0,346.6467,347.1624,345.9822,346.1707,16779.0
2024-07-26 10:20:00,349.14,350.27,348.99,349.52,26484.0,346.2599,347.3806,346.1112,346.6368,26484.0
2024-07-26 10:30:00,349.24,349.24,347.08,347.5,55372.0,346.3591,346.3591,344.2169,344.6334,55372.0
2024-07-26 10:40:00,347.73,348.88,347.69,347.97,13810.0,344.8615,346.0021,344.8219,345.0996,13810.0
2024-07-26 10:50:00,347.85,347.87,346.51,347.02,24486.0,344.9806,345.0004,343.6516,344.1574,24486.0
2024-07-26 11:00:00,347.27,347.76,347.03,347.18,21388.0,344.4053,344.8913,344.1673,344.3161,21388.0
2024-07-26 11:10:00,347.24,347.77,346.84,346.94,13505.0,344.3756,344.9012,343.9789,344.0781,13505.0
2024-07-26 11:20:00,347.16,347.62,346.91,347.48,14087.0,344.2963,344.7525,344.0483,344.6136,14087.0
2024-07-26 11:30:00,347.5,348.68,347.47,348.57,12850.0,344.6334,345.8037,344.6037,345.6946,12850.0
2024-07-26 11:40:00,348.67,349.04,348.45,348.65,13493.0,345.7938,346.1607,345.5756,345.774,13493.0
2024-07-26 11:50:00,348.68,349.66,348.68,349.65,17020.0,345.8037,346.7756,345.8037,346.7657,17020.0
2024-07-26 12:00:00,349.7,350.47,349.51,350.43,18855.0,346.8153,347.5789,346.6269,347.5393,18855.0
2024-07-26 12:10:00,350.54,350.57,349.5,349.86,26864.0,347.6484,347.6781,346.6169,346.974,26864.0
2024-07-26 12:20:00,349.74,350.54,349.54,350.16,27576.0,346.855,347.6484,346.6566,347.2715,27576.0
2024-07-26 12:30:00,350.19,350.98,350.18,350.93,40219.0,347.3013,348.0847,347.2913,348.0352,40219.0
2024-07-26 12:40:00,350.84,351.21,350.34,350.98,30574.0,347.9459,348.3128,347.45,348.0847,30574.0
2024-07-26 12:50:00,351.12,351.57,350.96,351.33,24166.0,348.2236,348.6699,348.0649,348.4319,24166.0
2024-07-26 13:00:00,351.44,351.64,351.0,351.12,17370.0,348.5409,348.7393,348.1046,348.2236,17370.0
2024-07-26 13:10:00,351.12,351.85,351.12,351.51,19460.0,348.2236,348.9476,348.2236,348.6104,19460.0
2024-07-26 13:20:00,351.61,351.8,351.34,351.34,20752.0,348.7095,348.898,348.4418,348.4418,20752.0
2024-07-26 13:30:00,351.33,351.99,350.35,350.42,34423.0,348.4319,349.0864,347.4599,347.5294,34423.0
2024-07-26 13:40:00,350.25,350.39,349.66,349.88,10064.0,347.3608,347.4996,346.7756,346.9938,10064.0
2024-07-26 13:50:00,349.96,350.52,349.81,350.51,13418.0,347.0732,347.6285,346.9244,347.6186,13418.0
2024-07-26 14:00:00,350.42,350.79,350.25,350.44,13926.0,347.5294,347.8963,347.3608,347.5492,13926.0
2024-07-26 14:10:00,350.48,350.8,349.98,349.99,17245.0,347.5889,347.9062,347.093,347.1029,17245.0
2024-07-26 14:20:00,350.07,350.07,349.6,349.6,15044.0,347.1822,347.1822,346.7161,346.7161,15044.0
2024-07-26 14:30:00,349.44,350.23,349.42,350.23,11605.0,346.5574,347.3409,346.5376,347.3409,11605.0
2024-07-26 14:40:00,350.18,350.18,349.19,349.46,19224.0,347.2913,347.2913,346.3095,346.5773,19224.0
2024-07-26 14:50:00,349.57,349.59,348.54,348.67,12271.0,346.6864,346.7062,345.6649,345.7938,12271.0
2024-07-26 15:00:00,348.74,349.09,348.6,348.95,13410.0,345.8632,346.2103,345.7244,346.0715,13410.0
2024-07-26 15:10:00,348.96,349.73,348.92,349.41,15826.0,346.0814,346.8451,346.0417,346.5277,15826.0
2024-07-26 15:20:00,349.43,349.94,349.23,349.23,18634.0,346.5475,347.0533,346.3492,346.3492,18634.0
2024-07-26 15:30:00,349.33,349.33,348.26,348.92,24917.0,346.4484,346.4484,345.3872,346.0417,24917.0
2024-07-26 15:40:00,348.99,349.28,348.55,349.07,20195.0,346.1112,346.3988,345.6748,346.1905,20195.0
2024-07-26 15:50:00,349.15,349.96,349.09,349.21,189677.0,346.2698,347.0732,346.2103,346.3293,189677.0
2024-07-29 09:30:00,349.48,351.0,348.79,350.85,24527.0,346.5971,348.1046,345.9128,347.9558,24527.0
2024-07-29 09:40:00,350.57,351.11,349.77,350.47,22260.0,347.6781,348.2137,346.8847,347.5789,22260.0
2024-07-29 09:50:00,350.65,351.42,349.67,351.02,12647.0,347.7575,348.5211,346.7855,348.1244,12647.0
2024-07-29 10:00:00,351.25,352.33,351.25,351.55,14437.0,348.3525,349.4236,348.3525,348.65,14437.0
2024-07-29 10:10:00,351.64,351.75,351.05,351.38,10237.0,348.7393,348.8484,348.1542,348.4814,10237.0
2024-07-29 10:20:00,351.29,351.7,350.49,350.49,17946.0,348.3922,348.7988,347.5988,347.5988,17946.0
2024-07-29 10:30:00,350.49,350.49,348.98,349.61,13025.0,347.5988,347.5988,346.1012,346.726,13025.0
2024-07-29 10:40:00,349.42,350.41,349.22,349.94,11141.0,346.5376,347.5194,346.3393,347.0533,11141.0
2024-07-29 10:50:00,350.0,351.08,349.86,350.75,10383.0,347.1128,348.1839,346.974,347.8566,10383.0
2024-07-29 11:00:00,350.77,351.09,350.57,350.86,9958.0,347.8765,348.1938,347.6781,347.9657,9958.0
2024-07-29 11:10:00,350.88,351.16,350.76,351.09,7907.0,347.9856,348.2633,347.8666,348.1938,7907.0
2024-07-29 11:20:00,351.14,351.84,351.05,351.73,12157.0,348.2434,348.9376,348.1542,348.8286,12157.0
2024-07-29 11:30:00,351.73,351.73,351.1,351.31,10892.0,348.8286,348.8286,348.2037,348.412,10892.0
2024-07-29 11:40:00,351.46,352.43,351.43,352.39,11743.0,348.5608,349.5228,348.531,349.4831,11743.0
2024-07-29 11:50:00,352.57,352.75,352.21,352.67,12172.0,349.6616,349.8401,349.3046,349.7608,12172.0
2024-07-29 12:00:00,352.78,353.46,352.71,353.19,10598.0,349.8699,350.5443,349.8005,350.2765,10598.0
2024-07-29 12:10:00,353.25,353.49,353.24,353.41,5396.0,350.336,350.574,350.3261,350.4947,5396.0
2024-07-29 12:20:00,353.34,353.5,353.03,353.15,15234.0,350.4253,350.584,350.1178,350.2368,15234.0
2024-07-29 12:30:00,353.21,353.48,353.09,353.42,7517.0,350.2963,350.5641,350.1773,350.5046,7517.0
2024-07-29 12:40:00,353.42,353.56,353.26,353.33,23353.0,350.5046,350.6435,350.3459,350.4154,23353.0
2024-07-29 12:50:00,353.34,353.34,352.45,352.79,57848.0,350.4253,350.4253,349.5426,349.8798,57848.0
2024-07-29 13:00:00,352.81,353.51,352.43,353.47,14316.0,349.8996,350.5939,349.5228,350.5542,14316.0
2024-07-29 13:10:00,353.57,353.78,353.28,353.68,14447.0,350.6534,350.8616,350.3658,350.7625,14447.0
2024-07-29 13:20:00,353.52,353.62,352.76,352.78,8746.0,350.6038,350.703,349.8501,349.8699,8746.0
2024-07-29 13:30:00,352.67,352.83,352.61,352.83,7081.0,349.7608,349.9195,349.7013,349.9195,7081.0
2024-07-29 13:40:00,352.89,352.93,352.47,352.48,5396.0,349.979,350.0187,349.5624,349.5724,5396.0
2024-07-29 13:50:00,352.48,352.81,352.39,352.78,8391.0,349.5724,349.8996,349.4831,349.8699,8391.0
2024-07-29 14:00:00,352.66,352.91,352.49,352.59,14690.0,349.7509,349.9988,349.5823,349.6815,14690.0
2024-07-29 14:10:00,352.51,353.0,352.51,352.94,13455.0,349.6021,350.0881,349.6021,350.0286,13455.0
2024-07-29 14:20:00,352.96,353.11,352.78,352.85,12093.0,350.0484,350.1972,349.8699,349.9393,12093.0
2024-07-29 14:30:00,352.9,352.9,352.66,352.82,8831.0,349.9889,349.9889,349.7509,349.9096,8831.0
2024-07-29 14:40:00,352.82,353.3,352.82,353.18,12064.0,349.9096,350.3856,349.9096,350.2666,12064.0
2024-07-29 14:50:00,353.18,353.18,352.47,352.5,15800.0,350.2666,350.2666,349.5624,349.5922,15800.0
2024-07-29 15:00:00,352.4,352.56,352.12,352.12,11314.0,349.493,349.6517,349.2153,349.2153,11314.0
2024-07-29 15:10:00,352.26,352.5,352.03,352.25,31675.0,349.3542,349.5922,349.1261,349.3443,31675.0
2024-07-29 15:20:00,352.27,353.14,352.22,353.02,25460.0,349.3641,350.2269,349.3145,350.1079,25460.0
2024-07-29 15:30:00,353.02,353.52,352.98,353.27,32087.0,350.1079,350.6038,350.0682,350.3558,32087.0
2024-07-29 15:40:00,353.23,353.71,353.14,353.23,25257.0,350.3162,350.7922,350.2269,350.3162,25257.0
2024-07-29 15:50:00,353.16,353.54,351.85,352.54,112892.0,350.2468,350.6236,348.9476,349.6319,112892.0
2024-07-30 09:30:00,352.93,354.93,351.45,354.58,27744.0,350.0187,352.0022,348.5509,351.655,27744.0
2024-07-30 09:40:00,355.0,356.69,354.95,355.84,14735.0,352.0716,353.7476,352.022,352.9046,14735.0
2024-07-30 09:50:00,355.77,356.18,353.98,354.02,13270.0,352.8352,353.2418,351.06,351.0997,13270.0
2024-07-30 10:00:00,354.0,354.01,352.38,352.77,10426.0,351.0798,351.0897,349.4732,349.86,10426.0
2024-07-30 10:10:00,352.62,352.96,351.99,352.07,9829.0,349.7112,350.0484,349.0864,349.1657,9829.0
2024-07-30 10:20:00,352.35,352.65,351.62,352.06,29914.0,349.4434,349.741,348.7195,349.1558,29914.0
2024-07-30 10:30:00,351.93,352.11,351.1,351.57,27078.0,349.0269,349.2054,348.2037,348.6699,27078.0
2024-07-30 10:40:00,351.57,352.32,351.17,351.99,25487.0,348.6699,349.4137,348.2732,349.0864,25487.0
2024-07-30 10:50:00,352.26,352.3,350.79,350.84,24061.0,349.3542,349.3939,347.8963,347.9459,24061.0
2024-07-30 11:00:00,350.84,351.16,350.05,350.05,30137.0,347.9459,348.2633,347.1624,347.1624,30137.0
2024-07-30 11:10:00,350.05,351.24,350.05,350.78,21422.0,347.1624,348.3426,347.1624,347.8864,21422.0
2024-07-30 11:20:00,350.81,351.09,350.46,350.9,14116.0,347.9161,348.1938,347.569,348.0054,14116.0
2024-07-30 11:30:00,350.77,351.46,350.51,350.98,23562.0,347.8765,348.5608,347.6186,348.0847,23562.0
2024-07-30 11:40:00,350.8,351.1,350.59,350.98,11701.0,347.9062,348.2037,347.698,348.0847,11701.0
2024-07-30 11:50:00,351.06,351.06,350.48,350.6,9508.0,348.1641,348.1641,347.5889,347.7079,9508.0
2024-07-30 12:00:00,350.67,351.0,350.28,350.99,15401.0,347.7773,348.1046,347.3905,348.0947,15401.0
2024-07-30 12:10:00,351.08,351.08,350.47,350.95,6410.0,348.1839,348.1839,347.5789,348.055,6410.0
2024-07-30 12:20:00,350.87,351.26,350.55,351.26,12098.0,347.9756,348.3624,347.6583,348.3624,12098.0
2024-07-30 12:30:00,351.26,351.78,351.26,351.53,7628.0,348.3624,348.8781,348.3624,348.6302,7628.0
2024-07-30 12:40:00,351.62,351.64,351.1,351.1,6472.0,348.7195,348.7393,348.2037,348.2037,6472.0
2024-07-30 12:50:00,351.08,351.24,350.46,350.61,8009.0,348.1839,348.3426,347.569,347.7178,8009.0
2024-07-30 13:00:00,350.34,350.6,349.62,350.28,19305.0,347.45,347.7079,346.736,347.3905,19305.0
2024-07-30 13:10:00,350.34,351.04,349.62,351.04,22517.0,347.45,348.1442,346.736,348.1442,22517.0
2024-07-30 13:20:00,351.31,351.62,351.04,351.09,8417.0,348.412,348.7195,348.1442,348.1938,8417.0
2024-07-30 13:30:00,351.17,353.13,351.11,353.02,9703.0,348.2732,350.217,348.2137,350.1079,9703.0
2024-07-30 13:40:00,353.08,353.53,352.81,353.32,14170.0,350.1674,350.6137,349.8996,350.4054,14170.0
2024-07-30 13:50:00,353.28,353.48,353.05,353.26,6338.0,350.3658,350.5641,350.1377,350.3459,6338.0
2024-07-30 14:00:00,353.23,353.43,353.06,353.41,9268.0,350.3162,350.5145,350.1476,350.4947,9268.0
2024-07-30 14:10:00,353.42,353.58,353.11,353.3,12750.0,350.5046,350.6633,350.1972,350.3856,12750.0
2024-07-30 14:20:00,353.3,353.32,352.47,352.68,7771.0,350.3856,350.4054,349.5624,349.7707,7771.0
2024-07-30 14:30:00,352.64,352.65,352.29,352.55,12916.0,349.731,349.741,349.3839,349.6418,12916.0
2024-07-30 14:40:00,352.47,352.7,351.9,352.05,10968.0,349.5624,349.7906,348.9972,349.1459,10968.0
2024-07-30 14:50:00,351.99,352.53,351.77,352.53,9166.0,349.0864,349.622,348.8682,349.622,9166.0
2024-07-30 15:00:00,352.52,352.54,352.16,352.38,12448.0,349.612,349.6319,349.255,349.4732,12448.0
2024-07-30 15:10:00,352.29,352.64,352.2,352.54,11083.0,349.3839,349.731,349.2947,349.6319,11083.0
2024-07-30 15:20:00,352.63,352.84,352.53,352.62,18162.0,349.7211,349.9294,349.622,349.7112,18162.0
2024-07-30 15:30:00,352.59,352.89,352.42,352.42,18760.0,349.6815,349.979,349.5129,349.5129,18760.0
2024-07-30 15:40:00,352.44,353.61,352.29,353.42,32234.0,349.5327,350.693,349.3839,350.5046,32234.0
2024-07-30 15:50:00,353.45,353.75,351.73,351.91,150644.0,350.5344,350.8319,348.8286,349.0071,150644.0
2024-07-31 09:30:00,354.49,354.87,352.72,353.48,26141.0,351.5658,351.9427,349.8104,350.5641,26141.0
2024-07-31 09:40:00,353.25,353.32,351.88,352.17,18356.0,350.336,350.4054,348.9773,349.2649,18356.0
2024-07-31 09:50:00,351.76,352.23,350.32,351.05,42451.0,348.8583,349.3244,347.4302,348.1542,42451.0
2024-07-31 10:00:00,351.42,353.13,351.26,352.52,16048.0,348.5211,350.217,348.3624,349.612,16048.0
2024-07-31 10:10:00,352.26,353.98,352.2,353.43,15173.0,349.3542,351.06,349.2947,350.5145,15173.0
2024-07-31 10:20:00,353.57,353.83,352.73,353.52,38213.0,350.6534,350.9112,349.8203,350.6038,38213.0
2024-07-31 10:30:00,353.52,354.01,353.39,353.95,17461.0,350.6038,351.0897,350.4749,351.0302,17461.0
2024-07-31 10:40:00,353.81,354.15,353.36,353.97,11663.0,350.8914,351.2286,350.4451,351.0501,11663.0
2024-07-31 10:50:00,353.89,354.17,353.07,354.16,8162.0,350.9707,351.2484,350.1575,351.2385,8162.0
2024-07-31 11:00:00,354.24,354.46,353.91,354.24,3702.0,351.3178,351.536,350.9906,351.3178,3702.0
2024-07-31 11:10:00,354.18,354.3,353.58,353.91,11081.0,351.2583,351.3774,350.6633,350.9906,11081.0
2024-07-31 11:20:00,354.03,354.36,353.81,353.93,6222.0,351.1096,351.4369,350.8914,351.0104,6222.0
2024-07-31 11:30:00,353.91,354.25,353.81,354.16,24260.0,350.9906,351.3278,350.8914,351.2385,24260.0
2024-07-31 11:40:00,354.19,354.54,354.12,354.22,21414.0,351.2683,351.6154,351.1988,351.298,21414.0
2024-07-31 11:50:00,354.23,354.23,353.72,354.2,4298.0,351.3079,351.3079,350.8021,351.2782,4298.0
2024-07-31 12:00:00,354.21,355.3,354.09,355.08,7794.0,351.2881,352.3691,351.1691,352.1509,7794.0
2024-07-31 12:10:00,354.96,355.16,354.71,354.71,4714.0,352.0319,352.2303,351.784,351.784,4714.0
2024-07-31 12:20:00,354.61,354.98,354.4,354.78,9296.0,351.6848,352.0517,351.4765,351.8534,9296.0
2024-07-31 12:30:00,354.79,355.04,354.53,354.65,4572.0,351.8633,352.1112,351.6055,351.7245,4572.0
2024-07-31 12:40:00,354.51,355.12,354.39,355.11,4668.0,351.5856,352.1906,351.4666,352.1807,4668.0
2024-07-31 12:50:00,355.11,355.17,354.15,354.55,11344.0,352.1807,352.2402,351.2286,351.6253,11344.0
2024-07-31 13:00:00,354.47,354.55,354.06,354.08,11729.0,351.546,351.6253,351.1393,351.1592,11729.0
2024-07-31 13:10:00,354.03,354.33,353.38,353.38,18613.0,351.1096,351.4071,350.4649,350.4649,18613.0
2024-07-31 13:20:00,353.56,353.81,353.13,353.37,10446.0,350.6435,350.8914,350.217,350.455,10446.0
2024-07-31 13:30:00,353.16,353.27,352.84,352.93,4382.0,350.2468,350.3558,349.9294,350.0187,4382.0
2024-07-31 13:40:00,353.08,353.64,352.76,353.39,11689.0,350.1674,350.7228,349.8501,350.4749,11689.0
2024-07-31 13:50:00,353.4,354.18,353.39,354.02,5117.0,350.4848,351.2583,350.4749,351.0997,5117.0
2024-07-31 14:00:00,353.88,354.48,353.18,353.78,14091.0,350.9608,351.5559,350.2666,350.8616,14091.0
2024-07-31 14:10:00,353.77,354.35,353.5,353.78,21649.0,350.8517,351.4269,350.584,350.8616,21649.0
2024-07-31 14:20:00,353.95,354.16,353.67,353.95,3826.0,351.0302,351.2385,350.7525,351.0302,3826.0
2024-07-31 14:30:00,353.81,354.28,353.64,353.78,11046.0,350.8914,351.3575,350.7228,350.8616,11046.0
2024-07-31 14:40:00,353.81,355.23,353.59,355.15,13187.0,350.8914,352.2997,350.6732,352.2203,13187.0
2024-07-31 14:50:00,355.21,355.7,354.75,355.38,28525.0,352.2798,352.7658,351.8236,352.4484,28525.0
2024-07-31 15:00:00,355.33,355.62,348.06,354.7,23906.0,352.3989,352.6865,345.1888,351.7741,23906.0
2024-07-31 15:10:00,354.61,354.92,353.19,353.19,14364.0,351.6848,351.9922,350.2765,350.2765,14364.0
2024-07-31 15:20:00,353.34,353.77,352.07,352.42,15859.0,350.4253,350.8517,349.1657,349.5129,15859.0
2024-07-31 15:30:00,352.3,352.5,351.59,352.02,40045.0,349.3939,349.5922,348.6897,349.1162,40045.0
2024-07-31 15:40:00,352.02,353.3,352.01,352.5,19598.0,349.1162,350.3856,349.1062,349.5922,19598.0
2024-07-31 15:50:00,352.5,352.86,350.56,350.61,129476.0,349.5922,349.9492,347.6682,347.7178,129476.0
2024-08-01 09:30:00,351.38,353.42,349.01,351.79,43424.0,348.4814,350.5046,346.131,348.8881,43424.0
2024-08-01 09:40:00,352.25,353.58,351.79,352.8,18614.0,349.3443,350.6633,348.8881,349.8897,18614.0
2024-08-01 09:50:00,352.46,352.66,351.34,351.75,21963.0,349.5525,349.7509,348.4418,348.8484,21963.0
2024-08-01 10:00:00,351.74,352.98,351.18,352.21,23587.0,348.8385,350.0682,348.2831,349.3046,23587.0
2024-08-01 10:10:00,352.4,352.4,351.49,351.65,10350.0,349.493,349.493,348.5905,348.7492,10350.0
2024-08-01 10:20:00,351.59,352.06,350.81,351.47,12438.0,348.6897,349.1558,347.9161,348.5707,12438.0
2024-08-01 10:30:00,351.28,351.49,350.16,350.31,9325.0,348.3823,348.5905,347.2715,347.4203,9325.0
2024-08-01 10:40:00,350.34,350.64,350.03,350.32,30866.0,347.45,347.7475,347.1426,347.4302,30866.0
2024-08-01 10:50:00,350.42,351.07,349.33,349.78,23513.0,347.5294,348.174,346.4484,346.8946,23513.0
2024-08-01 11:00:00,349.76,349.84,349.09,349.65,17985.0,346.8748,346.9541,346.2103,346.7657,17985.0
2024-08-01 11:10:00,349.65,349.65,348.01,348.12,30042.0,346.7657,346.7657,345.1392,345.2483,30042.0
2024-08-01 11:20:00,348.19,348.35,346.86,347.11,19289.0,345.3178,345.4764,343.9987,344.2467,19289.0
2024-08-01 11:30:00,347.22,348.47,347.11,347.81,26810.0,344.3558,345.5954,344.2467,344.9409,26810.0
2024-08-01 11:40:00,347.84,347.88,347.12,347.87,14382.0,344.9706,345.0103,344.2566,345.0004,14382.0
2024-08-01 11:50:00,348.07,349.09,347.97,348.81,19952.0,345.1987,346.2103,345.0996,345.9326,19952.0
2024-08-01 12:00:00,348.68,349.93,348.58,349.44,17149.0,345.8037,347.0434,345.7045,346.5574,17149.0
2024-08-01 12:10:00,349.48,351.19,348.7,350.78,19818.0,346.5971,348.293,345.8235,347.8864,19818.0
2024-08-01 12:20:00,350.92,351.48,350.49,351.44,10281.0,348.0252,348.5806,347.5988,348.5409,10281.0
2024-08-01 12:30:00,351.25,351.26,350.42,350.42,4430.0,348.3525,348.3624,347.5294,347.5294,4430.0
2024-08-01 12:40:00,350.39,350.52,350.08,350.11,6613.0,347.4996,347.6285,347.1922,347.2219,6613.0
2024-08-01 12:50:00,350.04,350.15,349.45,349.92,4801.0,347.1525,347.2616,346.5674,347.0335,4801.0
2024-08-01 13:00:00,350.02,350.04,349.65,349.67,5803.0,347.1327,347.1525,346.7657,346.7855,5803.0
2024-08-01 13:10:00,349.55,349.96,349.27,349.55,10813.0,346.6665,347.0732,346.3888,346.6665,10813.0
2024-08-01 13:20:00,349.45,349.99,349.35,349.98,8902.0,346.5674,347.1029,346.4682,347.093,8902.0
2024-08-01 13:30:00,349.88,350.75,349.78,349.99,19582.0,346.9938,347.8566,346.8946,347.1029,19582.0
2024-08-01 13:40:00,349.82,350.04,349.33,349.52,7731.0,346.9343,347.1525,346.4484,346.6368,7731.0
2024-08-01 13:50:00,349.47,350.32,349.34,350.31,3794.0,346.5872,347.4302,346.4583,347.4203,3794.0
2024-08-01 14:00:00,350.38,350.43,349.8,349.81,7708.0,347.4897,347.5393,346.9145,346.9244,7708.0
2024-08-01 14:10:00,349.75,349.81,349.21,349.39,4555.0,346.8649,346.9244,346.3293,346.5079,4555.0
2024-08-01 14:20:00,349.35,350.02,349.34,349.74,6661.0,346.4682,347.1327,346.4583,346.855,6661.0
2024-08-01 14:30:00,349.66,349.67,349.0,349.26,9827.0,346.7756,346.7855,346.1211,346.3789,9827.0
2024-08-01 14:40:00,349.43,349.43,348.6,348.65,9291.0,346.5475,346.5475,345.7244,345.774,9291.0
2024-08-01 14:50:00,348.7,349.07,348.68,348.91,6119.0,345.8235,346.1905,345.8037,346.0318,6119.0
2024-08-01 15:00:00,348.9,349.02,348.43,348.66,7773.0,346.0219,346.1409,345.5558,345.7839,7773.0
2024-08-01 15:10:00,348.6,348.99,348.58,348.99,8418.0,345.7244,346.1112,345.7045,346.1112,8418.0
2024-08-01 15:20:00,348.91,349.28,348.63,349.16,8954.0,346.0318,346.3988,345.7541,346.2798,8954.0
2024-08-01 15:30:00,349.36,350.0,348.91,349.39,22482.0,346.4781,347.1128,346.0318,346.5079,22482.0
2024-08-01 15:40:00,349.39,349.59,348.8,348.84,47776.0,346.5079,346.7062,345.9227,345.9624,47776.0
2024-08-01 15:50:00,348.98,350.47,348.98,350.36,136681.0,346.1012,347.5789,346.1012,347.4699,136681.0
2024-08-02 09:30:00,348.42,349.34,345.47,347.08,25825.0,345.5459,346.4583,342.6202,344.2169,25825.0
2024-08-02 09:40:00,347.08,347.6,345.37,347.06,36079.0,344.2169,344.7326,342.521,344.1971,36079.0
2024-08-02 09:50:00,347.77,348.79,347.09,347.11,23242.0,344.9012,345.9128,344.2268,344.2467,23242.0
2024-08-02 10:00:00,347.19,348.57,344.84,345.08,40093.0,344.326,345.6946,341.9954,342.2334,40093.0
2024-08-02 10:10:00,345.21,345.3,343.78,344.25,20938.0,342.3623,342.4516,340.9441,341.4103,20938.0
2024-08-02 10:20:00,344.16,344.17,342.67,343.0,29478.0,341.321,341.3309,339.8433,340.1706,29478.0
2024-08-02 10:30:00,342.95,344.14,342.77,343.84,31773.0,340.121,341.3012,339.9425,341.0036,31773.0
2024-08-02 10:40:00,343.9,344.71,343.85,344.71,23764.0,341.0631,341.8665,341.0136,341.8665,23764.0
2024-08-02 10:50:00,344.74,345.45,344.66,345.25,12677.0,341.8962,342.6004,341.8169,342.402,12677.0
2024-08-02 11:00:00,345.12,345.25,344.39,344.79,14153.0,342.2731,342.402,341.5491,341.9458,14153.0
2024-08-02 11:10:00,344.63,345.16,344.06,344.12,15552.0,341.7871,342.3127,341.2218,341.2813,15552.0
2024-08-02 11:20:00,343.94,343.94,343.01,343.5,9780.0,341.1028,341.1028,340.1805,340.6664,9780.0
2024-08-02 11:30:00,343.56,344.72,343.55,344.68,7971.0,340.7259,341.8764,340.716,341.8367,7971.0
2024-08-02 11:40:00,344.51,345.63,344.51,345.37,14266.0,341.6681,342.7789,341.6681,342.521,14266.0
2024-08-02 11:50:00,345.27,345.27,344.37,344.38,13078.0,342.4218,342.4218,341.5293,341.5392,13078.0
2024-08-02 12:00:00,344.53,345.14,344.22,344.73,12493.0,341.6879,342.2929,341.3805,341.8863,12493.0
2024-08-02 12:10:00,344.72,345.13,344.22,345.09,10377.0,341.8764,342.283,341.3805,342.2433,10377.0
2024-08-02 12:20:00,345.26,345.71,344.91,345.56,14326.0,342.4119,342.8582,342.0648,342.7094,14326.0
2024-08-02 12:30:00,345.46,345.46,344.93,345.02,17815.0,342.6103,342.6103,342.0846,342.1739,17815.0
2024-08-02 12:40:00,344.98,345.8,344.89,345.17,12346.0,342.1342,342.9475,342.045,342.3227,12346.0
2024-08-02 12:50:00,344.99,345.1,343.94,343.94,8238.0,342.1442,342.2532,341.1028,341.1028,8238.0
2024-08-02 13:00:00,343.99,344.17,343.57,344.09,13084.0,341.1524,341.3309,340.7359,341.2516,13084.0
2024-08-02 13:10:00,344.15,344.31,343.9,344.03,14799.0,341.3111,341.4698,341.0631,341.1921,14799.0
2024-08-02 13:20:00,343.98,344.1,343.56,343.88,6575.0,341.1425,341.2615,340.7259,341.0433,6575.0
2024-08-02 13:30:00,343.84,343.84,343.21,343.46,7848.0,341.0036,341.0036,340.3788,340.6268,7848.0
2024-08-02 13:40:00,343.31,343.6,342.71,343.6,11409.0,340.478,340.7656,339.883,340.7656,11409.0
2024-08-02 13:50:00,343.34,343.67,342.57,343.48,13844.0,340.5078,340.835,339.7441,340.6466,13844.0
2024-08-02 14:00:00,343.33,343.53,342.86,343.44,12424.0,340.4978,340.6962,340.0317,340.6069,12424.0
2024-08-02 14:10:00,343.29,343.64,343.16,343.62,7322.0,340.4582,340.8053,340.3292,340.7855,7322.0
2024-08-02 14:20:00,343.77,344.9,343.77,344.9,11119.0,340.9342,342.0549,340.9342,342.0549,11119.0
2024-08-02 14:30:00,344.93,345.04,344.24,344.5,11398.0,342.0846,342.1937,341.4003,341.6582,11398.0
2024-08-02 14:40:00,344.5,345.0,344.46,344.68,19677.0,341.6582,342.1541,341.6185,341.8367,19677.0
2024-08-02 14:50:00,344.57,345.05,344.51,344.88,7090.0,341.7276,342.2037,341.6681,342.0351,7090.0
2024-08-02 15:00:00,344.76,345.4,344.75,345.31,9928.0,341.916,342.5508,341.9061,342.4615,9928.0
2024-08-02 15:10:00,345.28,345.92,345.04,345.81,13146.0,342.4318,343.0665,342.1937,342.9574,13146.0
2024-08-02 15:20:00,345.71,346.59,345.57,346.34,16991.0,342.8582,343.731,342.7194,343.483,16991.0
2024-08-02 15:30:00,346.39,347.11,345.65,345.71,30918.0,343.5326,344.2467,342.7987,342.8582,30918.0
2024-08-02 15:40:00,345.71,346.6,345.35,346.24,23011.0,342.8582,343.7409,342.5012,343.3838,23011.0
2024-08-02 15:50:00,346.31,347.36,345.98,347.22,139837.0,343.4533,344.4946,343.126,344.3558,139837.0
2024-08-05 09:30:00,341.08,343.52,336.11,341.13,59624.0,338.2664,340.6863,333.3374,338.316,59624.0
2024-08-05 09:40:00,340.98,341.88,337.39,341.52,33984.0,338.1672,339.0598,334.6068,338.7028,33984.0
2024-08-05 09:50:00,341.57,343.3,338.86,338.86,31596.0,338.7524,340.4681,336.0647,336.0647,31596.0
2024-08-05 10:00:00,338.77,342.64,338.68,340.75,30221.0,335.9755,339.8135,335.8862,337.9391,30221.0
2024-08-05 10:10:00,340.18,340.38,338.64,339.31,35012.0,337.3738,337.5722,335.8465,336.511,35012.0
2024-08-05 10:20:00,338.88,339.31,337.52,338.0,33022.0,336.0846,336.511,334.7358,335.2118,33022.0
2024-08-05 10:30:00,338.45,340.19,337.75,339.25,25489.0,335.6581,337.3837,334.9639,336.4515,25489.0
2024-08-05 10:40:00,339.22,339.94,338.9,339.2,23956.0,336.4217,337.1358,336.1044,336.4019,23956.0
2024-08-05 10:50:00,339.31,341.48,339.22,340.36,14173.0,336.511,338.6631,336.4217,337.5523,14173.0
2024-08-05 11:00:00,340.45,342.4,340.08,342.0,13332.0,337.6416,339.5755,337.2747,339.1788,13332.0
2024-08-05 11:10:00,342.13,342.53,341.47,341.61,34733.0,339.3077,339.7044,338.6532,338.792,34733.0
2024-08-05 11:20:00,341.44,342.87,341.44,342.72,14141.0,338.6234,340.0416,338.6234,339.8929,14141.0
2024-08-05 11:30:00,342.72,343.89,342.15,343.37,11257.0,339.8929,341.0532,339.3276,340.5375,11257.0
2024-08-05 11:40:00,343.37,344.17,343.22,343.99,9208.0,340.5375,341.3309,340.3888,341.1524,9208.0
2024-08-05 11:50:00,343.92,345.0,343.32,344.67,11273.0,341.083,342.1541,340.4879,341.8268,11273.0
2024-08-05 12:00:00,344.72,345.08,343.34,343.97,10468.0,341.8764,342.2334,340.5078,341.1326,10468.0
2024-08-05 12:10:00,343.92,344.11,343.18,343.18,10684.0,341.083,341.2714,340.3491,340.3491,10684.0
2024-08-05 12:20:00,343.43,344.08,343.14,343.94,8194.0,340.597,341.2417,340.3094,341.1028,8194.0
2024-08-05 12:30:00,343.97,343.98,343.04,343.16,7850.0,341.1326,341.1425,340.2102,340.3292,7850.0
2024-08-05 12:40:00,342.87,342.94,341.7,341.7,4235.0,340.0416,340.1111,338.8813,338.8813,4235.0
2024-08-05 12:50:00,341.71,341.71,340.88,341.18,12027.0,338.8912,338.8912,338.0681,338.3656,12027.0
2024-08-05 13:00:00,341.1,341.1,340.37,341.01,11139.0,338.2862,338.2862,337.5623,338.197,11139.0
2024-08-05 13:10:00,340.82,341.56,340.54,341.56,6317.0,338.0086,338.7424,337.7309,338.7424,6317.0
2024-08-05 13:20:00,341.56,342.16,341.26,341.6,11438.0,338.7424,339.3375,338.4449,338.7821,11438.0
2024-08-05 13:30:00,341.4,342.42,341.4,342.41,6114.0,338.5838,339.5954,338.5838,339.5854,6114.0
2024-08-05 13:40:00,342.23,342.6,341.83,341.83,7477.0,339.4069,339.7739,339.0102,339.0102,7477.0
2024-08-05 13:50:00,341.94,342.28,341.36,341.54,10614.0,339.1193,339.4565,338.5441,338.7226,10614.0
2024-08-05 14:00:00,341.56,341.66,341.11,341.46,10866.0,338.7424,338.8416,338.2962,338.6433,10866.0
2024-08-05 14:10:00,341.61,342.02,341.45,341.95,8236.0,338.792,339.1987,338.6334,339.1292,8236.0
2024-08-05 14:20:00,342.05,342.67,341.91,342.67,9398.0,339.2284,339.8433,339.0896,339.8433,9398.0
2024-08-05 14:30:00,342.43,342.69,341.55,342.09,11848.0,339.6053,339.8631,338.7325,339.2681,11848.0
2024-08-05 14:40:00,341.96,342.43,341.35,341.41,16827.0,339.1391,339.6053,338.5342,338.5937,16827.0
2024-08-05 14:50:00,341.44,342.09,341.28,341.35,14943.0,338.6234,339.2681,338.4648,338.5342,14943.0
2024-08-05 15:00:00,341.32,341.91,340.93,341.12,12127.0,338.5044,339.0896,338.1176,338.3061,12127.0
2024-08-05 15:10:00,341.02,341.52,340.26,340.27,23574.0,338.2069,338.7028,337.4532,337.4631,23574.0
2024-08-05 15:20:00,340.25,340.35,339.43,339.57,35763.0,337.4433,337.5424,336.63,336.7689,35763.0
2024-08-05 15:30:00,339.44,340.01,339.35,339.6,31576.0,336.6399,337.2052,336.5507,336.7986,31576.0
2024-08-05 15:40:00,339.44,339.68,338.78,339.06,40502.0,336.6399,336.878,335.9854,336.2631,40502.0
2024-08-05 15:50:00,338.96,339.73,338.78,339.36,182024.0,336.1639,336.9275,335.9854,336.5606,182024.0
2024-08-06 09:30:00,339.63,339.63,337.87,339.24,24036.0,336.8284,336.8284,335.0829,336.4416,24036.0
2024-08-06 09:40:00,339.96,340.89,339.1,340.54,5464.0,337.1556,338.078,336.3027,337.7309,5464.0
2024-08-06 09:50:00,340.95,343.32,340.94,342.98,42096.0,338.1375,340.4879,338.1276,340.1507,42096.0
2024-08-06 10:00:00,343.01,343.2,342.2,343.18,16525.0,340.1805,340.3689,339.3772,340.3491,16525.0
2024-08-06 10:10:00,343.14,343.15,341.82,342.98,8318.0,340.3094,340.3193,339.0003,340.1507,8318.0
2024-08-06 10:20:00,342.92,343.75,342.91,343.38,11898.0,340.0912,340.9144,340.0813,340.5474,11898.0
2024-08-06 10:30:00,343.31,344.15,342.86,343.69,9249.0,340.478,341.3111,340.0317,340.8549,9249.0
2024-08-06 10:40:00,343.92,345.42,343.8,345.31,4525.0,341.083,342.5706,340.964,342.4615,4525.0
2024-08-06 10:50:00,345.2,345.32,343.83,344.19,13146.0,342.3524,342.4714,340.9937,341.3508,13146.0
2024-08-06 11:00:00,343.91,344.53,343.63,343.75,6748.0,341.0731,341.6879,340.7954,340.9144,6748.0
2024-08-06 11:10:00,343.72,343.73,342.65,343.12,9357.0,340.8846,340.8945,339.8235,340.2896,9357.0
2024-08-06 11:20:00,342.85,343.03,342.39,342.48,9682.0,340.0218,340.2003,339.5656,339.6549,9682.0
2024-08-06 11:30:00,342.55,343.55,342.48,343.55,11363.0,339.7243,340.716,339.6549,340.716,11363.0
2024-08-06 11:40:00,343.55,343.61,342.85,343.61,15677.0,340.716,340.7755,340.0218,340.7755,15677.0
2024-08-06 11:50:00,343.75,344.44,343.53,343.78,5161.0,340.9144,341.5987,340.6962,340.9441,5161.0
2024-08-06 12:00:00,344.05,344.73,343.8,344.57,13583.0,341.2119,341.8863,340.964,341.7276,13583.0
2024-08-06 12:10:00,344.48,345.38,344.41,345.18,3387.0,341.6384,342.5309,341.5689,342.3326,3387.0
2024-08-06 12:20:00,345.12,345.12,344.37,344.69,8342.0,342.2731,342.2731,341.5293,341.8466,8342.0
2024-08-06 12:30:00,344.55,344.69,344.07,344.59,5391.0,341.7078,341.8466,341.2317,341.7475,5391.0
2024-08-06 12:40:00,344.68,344.68,344.13,344.13,5471.0,341.8367,341.8367,341.2912,341.2912,5471.0
2024-08-06 12:50:00,344.1,345.0,343.93,344.81,11747.0,341.2615,342.1541,341.0929,341.9656,11747.0
2024-08-06 13:00:00,344.75,344.92,344.58,344.77,14920.0,341.9061,342.0747,341.7375,341.926,14920.0
2024-08-06 13:10:00,344.83,345.07,344.73,344.83,8312.0,341.9855,342.2235,341.8863,341.9855,8312.0
2024-08-06 13:20:00,344.64,344.97,344.55,344.82,9491.0,341.797,342.1243,341.7078,341.9756,9491.0
2024-08-06 13:30:00,344.82,345.94,344.82,345.61,13763.0,341.9756,343.0863,341.9756,342.759,13763.0
2024-08-06 13:40:00,345.62,345.76,344.79,345.08,5687.0,342.769,342.9078,341.9458,342.2334,5687.0
2024-08-06 13:50:00,345.12,345.38,344.92,344.92,13156.0,342.2731,342.5309,342.0747,342.0747,13156.0
2024-08-06 14:00:00,345.07,345.08,343.93,343.93,7566.0,342.2235,342.2334,341.0929,341.0929,7566.0
2024-08-06 14:10:00,344.12,344.82,343.93,344.73,11789.0,341.2813,341.9756,341.0929,341.8863,11789.0
2024-08-06 14:20:00,344.86,345.24,344.8,345.24,10803.0,342.0152,342.3921,341.9557,342.3921,10803.0
2024-08-06 14:30:00,345.36,346.36,345.1,346.2,17583.0,342.5111,343.5029,342.2532,343.3442,17583.0
2024-08-06 14:40:00,346.23,346.43,345.96,346.42,6914.0,343.3739,343.5723,343.1062,343.5624,6914.0
2024-08-06 14:50:00,346.41,346.45,345.07,345.23,7070.0,343.5524,343.5921,342.2235,342.3822,7070.0
2024-08-06 15:00:00,345.14,345.24,344.58,344.85,21426.0,342.2929,342.3921,341.7375,342.0053,21426.0
2024-08-06 15:10:00,345.01,345.6,344.83,345.25,83201.0,342.164,342.7491,341.9855,342.402,83201.0
2024-08-06 15:20:00,345.35,346.51,345.27,346.04,15797.0,342.5012,343.6516,342.4218,343.1855,15797.0
2024-08-06 15:30:00,346.02,346.16,345.49,346.07,17892.0,343.1657,343.3045,342.64,343.2152,17892.0
2024-08-06 15:40:00,346.06,346.27,344.33,344.33,38824.0,343.2053,343.4136,341.4896,341.4896,38824.0
2024-08-06 15:50:00,344.18,344.57,343.32,344.57,229614.0,341.3408,341.7276,340.4879,341.7276,229614.0
2024-08-07 09:30:00,346.66,347.0,344.47,346.66,16370.0,343.8004,344.1376,341.6284,343.8004,16370.0
2024-08-07 09:40:00,346.69,347.53,346.13,347.1,27467.0,343.8301,344.6632,343.2747,344.2367,27467.0
2024-08-07 09:50:00,346.97,347.07,346.04,346.52,12946.0,344.1078,344.207,343.1855,343.6615,12946.0
2024-08-07 10:00:00,346.52,347.11,345.36,346.32,26748.0,343.6615,344.2467,342.5111,343.4632,26748.0
2024-08-07 10:10:00,346.06,346.59,345.66,345.99,17658.0,343.2053,343.731,342.8086,343.1359,17658.0
2024-08-07 10:20:00,345.97,346.25,344.69,344.92,19667.0,343.1161,343.3938,341.8466,342.0747,19667.0
2024-08-07 10:30:00,344.94,345.2,343.96,343.96,7588.0,342.0946,342.3524,341.1226,341.1226,7588.0
2024-08-07 10:40:00,344.15,345.27,343.61,344.09,20061.0,341.3111,342.4218,340.7755,341.2516,20061.0
2024-08-07 10:50:00,344.19,344.86,344.19,344.37,9024.0,341.3508,342.0152,341.3508,341.5293,9024.0
2024-08-07 11:00:00,344.56,345.31,344.55,344.98,13447.0,341.7177,342.4615,341.7078,342.1342,13447.0
2024-08-07 11:10:00,345.12,345.38,344.84,345.06,12153.0,342.2731,342.5309,341.9954,342.2136,12153.0
2024-08-07 11:20:00,345.12,345.32,344.63,344.99,8042.0,342.2731,342.4714,341.7871,342.1442,8042.0
2024-08-07 11:30:00,345.18,345.29,344.91,345.06,8883.0,342.3326,342.4417,342.0648,342.2136,8883.0
2024-08-07 11:40:00,344.92,345.27,343.6,343.88,16001.0,342.0747,342.4218,340.7656,341.0433,16001.0
2024-08-07 11:50:00,343.91,344.24,343.58,343.69,9182.0,341.0731,341.4003,340.7458,340.8549,9182.0
2024-08-07 12:00:00,343.75,343.94,343.07,343.51,13496.0,340.9144,341.1028,340.24,340.6764,13496.0
2024-08-07 12:10:00,343.66,344.04,343.39,343.63,5371.0,340.8251,341.202,340.5574,340.7954,5371.0
2024-08-07 12:20:00,343.71,344.39,343.56,344.22,27471.0,340.8747,341.5491,340.7259,341.3805,27471.0
2024-08-07 12:30:00,344.09,344.31,343.87,343.93,8110.0,341.2516,341.4698,341.0334,341.0929,8110.0
2024-08-07 12:40:00,343.79,344.07,343.14,343.25,17860.0,340.9541,341.2317,340.3094,340.4185,17860.0
2024-08-07 12:50:00,343.21,343.23,342.36,342.43,30411.0,340.3788,340.3987,339.5358,339.6053,30411.0
2024-08-07 13:00:00,342.43,342.84,341.39,341.53,20433.0,339.6053,340.0119,338.5738,338.7127,20433.0
2024-08-07 13:10:00,341.43,341.49,340.05,340.41,10333.0,338.6135,338.673,337.2449,337.6019,10333.0
2024-08-07 13:20:00,340.7,342.13,340.5,341.79,8087.0,337.8895,339.3077,337.6912,338.9705,8087.0
2024-08-07 13:30:00,341.82,342.4,341.82,342.0,7042.0,339.0003,339.5755,339.0003,339.1788,7042.0
2024-08-07 13:40:00,342.0,342.04,341.0,341.23,17349.0,339.1788,339.2185,338.1871,338.4152,17349.0
2024-08-07 13:50:00,341.23,341.54,340.78,340.81,10911.0,338.4152,338.7226,337.9689,337.9986,10911.0
2024-08-07 14:00:00,341.0,341.03,340.13,340.17,6599.0,338.1871,338.2168,337.3242,337.3639,6599.0
2024-08-07 14:10:00,340.17,340.32,338.99,339.42,28322.0,337.3639,337.5127,336.1936,336.6201,28322.0
2024-08-07 14:20:00,339.38,339.95,339.16,339.95,10676.0,336.5804,337.1457,336.3622,337.1457,10676.0
2024-08-07 14:30:00,339.83,339.84,339.18,339.59,11994.0,337.0267,337.0366,336.3821,336.7887,11994.0
2024-08-07 14:40:00,339.63,339.89,338.9,339.12,10948.0,336.8284,337.0862,336.1044,336.3226,10948.0
2024-08-07 14:50:00,339.21,339.56,338.94,339.15,19529.0,336.4118,336.7589,336.1441,336.3523,19529.0
2024-08-07 15:00:00,339.23,340.2,339.14,339.97,9543.0,336.4317,337.3937,336.3424,337.1656,9543.0
2024-08-07 15:10:00,340.15,340.63,340.12,340.48,9618.0,337.3441,337.8201,337.3143,337.6714,9618.0
2024-08-07 15:20:00,340.72,340.87,339.9,340.0,15213.0,337.9094,338.0581,337.0961,337.1953,15213.0
2024-08-07 15:30:00,339.96,340.21,339.29,339.74,14686.0,337.1556,337.4036,336.4912,336.9375,14686.0
2024-08-07 15:40:00,339.65,339.72,338.86,339.39,19937.0,336.8482,336.9176,336.0647,336.5903,19937.0
2024-08-07 15:50:00,339.41,340.5,338.97,339.71,311475.0,336.6102,337.6912,336.1738,336.9077,311475.0
2024-08-08 09:30:00,341.6,342.89,340.04,341.38,20805.0,338.7821,340.0615,337.235,338.5639,20805.0
2024-08-08 09:40:00,341.32,342.2,340.94,341.0,16887.0,338.5044,339.3772,338.1276,338.1871,16887.0
2024-08-08 09:50:00,341.02,343.61,340.99,343.6,6007.0,338.2069,340.7755,338.1771,340.7656,6007.0
2024-08-08 10:00:00,343.16,344.4,342.29,342.33,10992.0,340.3292,341.559,339.4664,339.5061,10992.0
2024-08-08 10:10:00,342.61,342.64,341.74,342.04,11895.0,339.7838,339.8135,338.921,339.2185,11895.0
2024-08-08 10:20:00,341.95,342.11,341.0,342.04,9125.0,339.1292,339.2879,338.1871,339.2185,9125.0
2024-08-08 10:30:00,342.08,342.08,341.6,341.9,12166.0,339.2582,339.2582,338.7821,339.0796,12166.0
2024-08-08 10:40:00,341.74,341.74,340.91,341.25,10265.0,338.921,338.921,338.0978,338.435,10265.0
2024-08-08 10:50:00,341.31,342.08,340.96,342.05,26632.0,338.4945,339.2582,338.1474,339.2284,26632.0
2024-08-08 11:00:00,342.26,342.78,342.03,342.25,6150.0,339.4367,339.9524,339.2086,339.4268,6150.0
2024-08-08 11:10:00,342.42,342.76,341.97,342.45,11220.0,339.5954,339.9325,339.1491,339.6251,11220.0
2024-08-08 11:20:00,342.47,343.06,342.47,342.75,8437.0,339.6449,340.2301,339.6449,339.9226,8437.0
2024-08-08 11:30:00,342.73,343.11,342.46,342.52,4527.0,339.9028,340.2797,339.635,339.6945,4527.0
2024-08-08 11:40:00,342.65,342.65,342.07,342.07,7061.0,339.8235,339.8235,339.2482,339.2482,7061.0
2024-08-08 11:50:00,341.94,342.93,341.93,342.86,10516.0,339.1193,340.1011,339.1094,340.0317,10516.0
2024-08-08 12:00:00,342.86,343.64,342.85,343.38,10143.0,340.0317,340.8053,340.0218,340.5474,10143.0
2024-08-08 12:10:00,343.38,343.67,342.75,343.05,24374.0,340.5474,340.835,339.9226,340.2202,24374.0
2024-08-08 12:20:00,343.13,343.39,343.05,343.28,4013.0,340.2995,340.5574,340.2202,340.4483,4013.0
2024-08-08 12:30:00,343.03,343.09,342.47,342.52,4642.0,340.2003,340.2598,339.6449,339.6945,4642.0
2024-08-08 12:40:00,342.46,342.87,342.28,342.87,10461.0,339.635,340.0416,339.4565,340.0416,10461.0
2024-08-08 12:50:00,342.84,343.2,342.78,342.79,6212.0,340.0119,340.3689,339.9524,339.9623,6212.0
2024-08-08 13:00:00,342.82,342.99,342.3,342.82,8122.0,339.9921,340.1606,339.4763,339.9921,8122.0
2024-08-08 13:10:00,342.85,343.72,342.81,343.67,11579.0,340.0218,340.8846,339.9821,340.835,11579.0
2024-08-08 13:20:00,343.75,344.13,343.55,344.13,7160.0,340.9144,341.2912,340.716,341.2912,7160.0
2024-08-08 13:30:00,344.19,344.39,343.93,344.13,10314.0,341.3508,341.5491,341.0929,341.2912,10314.0
2024-08-08 13:40:00,344.18,344.3,343.66,343.66,7126.0,341.3408,341.4598,340.8251,340.8251,7126.0
2024-08-08 13:50:00,343.74,343.93,343.53,343.75,14816.0,340.9045,341.0929,340.6962,340.9144,14816.0
2024-08-08 14:00:00,343.62,344.38,343.62,344.29,24081.0,340.7855,341.5392,340.7855,341.4499,24081.0
2024-08-08 14:10:00,344.51,344.51,343.9,344.35,7501.0,341.6681,341.6681,341.0631,341.5094,7501.0
2024-08-08 14:20:00,344.3,344.3,343.48,343.63,10032.0,341.4598,341.4598,340.6466,340.7954,10032.0
2024-08-08 14:30:00,343.71,344.04,343.53,343.66,11593.0,340.8747,341.202,340.6962,340.8251,11593.0
2024-08-08 14:40:00,343.59,343.65,343.22,343.58,8700.0,340.7557,340.8152,340.3888,340.7458,8700.0
2024-08-08 14:50:00,343.59,343.95,343.59,343.81,10334.0,340.7557,341.1127,340.7557,340.9739,10334.0
2024-08-08 15:00:00,343.74,344.58,343.55,344.33,16240.0,340.9045,341.7375,340.716,341.4896,16240.0
2024-08-08 15:10:00,344.25,344.44,344.01,344.01,7710.0,341.4103,341.5987,341.1722,341.1722,7710.0
2024-08-08 15:20:00,344.1,344.55,343.71,343.71,28757.0,341.2615,341.7078,340.8747,340.8747,28757.0
2024-08-08 15:30:00,343.69,343.76,342.97,343.29,20572.0,340.8549,340.9243,340.1408,340.4582,20572.0
2024-08-08 15:40:00,343.17,343.46,342.77,342.92,27259.0,340.3392,340.6268,339.9425,340.0912,27259.0
2024-08-08 15:50:00,342.86,343.38,342.05,342.81,127131.0,340.0317,340.5474,339.2284,339.9821,127131.0
2024-08-09 09:30:00,341.75,344.74,341.75,343.68,25206.0,338.9309,341.8962,338.9309,340.845,25206.0
2024-08-09 09:40:00,342.81,343.47,342.75,343.05,13582.0,339.9821,340.6367,339.9226,340.2202,13582.0
2024-08-09 09:50:00,342.93,343.91,342.69,343.85,9859.0,340.1011,341.0731,339.8631,341.0136,9859.0
2024-08-09 10:00:00,343.86,345.46,343.81,344.44,14034.0,341.0235,342.6103,340.9739,341.5987,14034.0
2024-08-09 10:10:00,344.85,345.52,344.77,345.0,4582.0,342.0053,342.6698,341.926,342.1541,4582.0
2024-08-09 10:20:00,345.11,345.4,345.05,345.39,2701.0,342.2632,342.5508,342.2037,342.5409,2701.0
2024-08-09 10:30:00,345.38,345.4,344.79,345.09,18480.0,342.5309,342.5508,341.9458,342.2433,18480.0
2024-08-09 10:40:00,345.29,345.71,344.79,345.11,17436.0,342.4417,342.8582,341.9458,342.2632,17436.0
2024-08-09 10:50:00,345.22,345.93,345.22,345.47,5032.0,342.3723,343.0764,342.3723,342.6202,5032.0
2024-08-09 11:00:00,345.62,346.46,345.48,346.15,4495.0,342.769,343.602,342.6301,343.2946,4495.0
2024-08-09 11:10:00,346.1,346.39,345.95,346.29,4725.0,343.245,343.5326,343.0962,343.4334,4725.0
2024-08-09 11:20:00,346.2,346.28,345.43,345.69,5931.0,343.3442,343.4235,342.5805,342.8384,5931.0
2024-08-09 11:30:00,345.51,345.51,345.08,345.24,2521.0,342.6599,342.6599,342.2334,342.3921,2521.0
2024-08-09 11:40:00,345.24,345.55,345.21,345.47,1955.0,342.3921,342.6995,342.3623,342.6202,1955.0
2024-08-09 11:50:00,345.46,345.72,345.11,345.28,9250.0,342.6103,342.8681,342.2632,342.4318,9250.0
2024-08-09 12:00:00,345.34,345.69,345.31,345.6,6033.0,342.4913,342.8384,342.4615,342.7491,6033.0
2024-08-09 12:10:00,345.6,345.63,345.24,345.53,5281.0,342.7491,342.7789,342.3921,342.6797,5281.0
2024-08-09 12:20:00,345.48,345.89,345.33,345.7,5788.0,342.6301,343.0367,342.4813,342.8483,5788.0
2024-08-09 12:30:00,345.7,345.77,345.38,345.7,4514.0,342.8483,342.9177,342.5309,342.8483,4514.0
2024-08-09 12:40:00,345.65,345.65,345.04,345.14,2403.0,342.7987,342.7987,342.1937,342.2929,2403.0
2024-08-09 12:50:00,345.14,345.59,345.0,345.59,6211.0,342.2929,342.7392,342.1541,342.7392,6211.0
2024-08-09 13:00:00,345.54,345.66,345.43,345.66,7248.0,342.6896,342.8086,342.5805,342.8086,7248.0
2024-08-09 13:10:00,345.85,346.14,345.59,345.86,2445.0,342.9971,343.2847,342.7392,343.007,2445.0
2024-08-09 13:20:00,346.12,346.41,345.95,346.33,2953.0,343.2648,343.5524,343.0962,343.4731,2953.0
2024-08-09 13:30:00,346.6,346.66,346.13,346.13,3508.0,343.7409,343.8004,343.2747,343.2747,3508.0
2024-08-09 13:40:00,346.08,346.09,345.39,345.72,8353.0,343.2252,343.2351,342.5409,342.8681,8353.0
2024-08-09 13:50:00,345.72,345.85,345.21,345.33,6879.0,342.8681,342.9971,342.3623,342.4813,6879.0
2024-08-09 14:00:00,345.4,345.41,345.05,345.35,8683.0,342.5508,342.5607,342.2037,342.5012,8683.0
2024-08-09 14:10:00,345.41,345.56,344.86,345.34,11507.0,342.5607,342.7094,342.0152,342.4913,11507.0
2024-08-09 14:20:00,345.24,345.72,345.24,345.68,12576.0,342.3921,342.8681,342.3921,342.8285,12576.0
2024-08-09 14:30:00,345.48,345.61,345.03,345.43,6288.0,342.6301,342.759,342.1838,342.5805,6288.0
2024-08-09 14:40:00,345.45,345.47,345.22,345.33,3233.0,342.6004,342.6202,342.3723,342.4813,3233.0
2024-08-09 14:50:00,345.24,345.68,345.09,345.68,7181.0,342.3921,342.8285,342.2433,342.8285,7181.0
2024-08-09 15:00:00,345.68,345.85,345.5,345.85,4931.0,342.8285,342.9971,342.6499,342.9971,4931.0
2024-08-09 15:10:00,345.63,346.07,345.63,346.05,5654.0,342.7789,343.2152,342.7789,343.1954,5654.0
2024-08-09 15:20:00,345.94,346.21,345.62,346.16,8177.0,343.0863,343.3541,342.769,343.3045,8177.0
2024-08-09 15:30:00,346.02,346.35,345.86,345.94,11833.0,343.1657,343.4929,343.007,343.0863,11833.0
2024-08-09 15:40:00,345.94,346.22,345.75,346.16,28656.0,343.0863,343.364,342.8979,343.3045,28656.0
2024-08-09 15:50:00,346.25,346.68,345.6,345.71,95432.0,343.3938,343.8202,342.7491,342.8582,95432.0
2024-08-12 09:30:00,345.39,345.9,344.08,344.85,45017.0,342.5409,343.0466,341.2417,342.0053,45017.0
2024-08-12 09:40:00,345.06,345.22,343.6,343.88,27840.0,342.2136,342.3723,340.7656,341.0433,27840.0
2024-08-12 09:50:00,343.88,344.39,342.75,343.47,18486.0,341.0433,341.5491,339.9226,340.6367,18486.0
2024-08-12 10:00:00,343.21,344.1,343.14,343.99,16757.0,340.3788,341.2615,340.3094,341.1524,16757.0
2024-08-12 10:10:00,343.86,344.48,343.86,344.22,6656.0,341.0235,341.6384,341.0235,341.3805,6656.0
2024-08-12 10:20:00,344.24,344.79,344.1,344.49,8924.0,341.4003,341.9458,341.2615,341.6483,8924.0
2024-08-12 10:30:00,344.53,344.99,344.53,344.88,8472.0,341.6879,342.1442,341.6879,342.0351,8472.0
2024-08-12 10:40:00,344.76,345.19,344.71,345.0,10742.0,341.916,342.3425,341.8665,342.1541,10742.0
2024-08-12 10:50:00,344.97,345.34,344.97,345.34,4057.0,342.1243,342.4913,342.1243,342.4913,4057.0
2024-08-12 11:00:00,345.34,345.42,344.43,344.6,32148.0,342.4913,342.5706,341.5888,341.7574,32148.0
2024-08-12 11:10:00,344.68,344.83,344.26,344.38,4517.0,341.8367,341.9855,341.4202,341.5392,4517.0
2024-08-12 11:20:00,344.49,344.51,342.67,343.09,10895.0,341.6483,341.6681,339.8433,340.2598,10895.0
2024-08-12 11:30:00,342.92,343.34,342.83,343.21,8049.0,340.0912,340.5078,340.002,340.3788,8049.0
2024-08-12 11:40:00,343.29,343.4,343.0,343.4,6922.0,340.4582,340.5673,340.1706,340.5673,6922.0
2024-08-12 11:50:00,343.37,344.33,343.29,344.33,6699.0,340.5375,341.4896,340.4582,341.4896,6699.0
2024-08-12 12:00:00,344.27,344.48,343.88,343.88,7314.0,341.4301,341.6384,341.0433,341.0433,7314.0
2024-08-12 12:10:00,343.97,344.44,343.93,344.04,3379.0,341.1326,341.5987,341.0929,341.202,3379.0
2024-08-12 12:20:00,344.01,344.13,343.66,343.66,5865.0,341.1722,341.2912,340.8251,340.8251,5865.0
2024-08-12 12:30:00,343.62,344.07,343.61,344.06,6134.0,340.7855,341.2317,340.7755,341.2218,6134.0
2024-08-12 12:40:00,344.03,344.61,343.9,344.31,4300.0,341.1921,341.7673,341.0631,341.4698,4300.0
2024-08-12 12:50:00,344.31,344.62,344.01,344.01,13279.0,341.4698,341.7772,341.1722,341.1722,13279.0
2024-08-12 13:00:00,344.01,344.09,343.6,343.71,8042.0,341.1722,341.2516,340.7656,340.8747,8042.0
2024-08-12 13:10:00,343.72,344.2,343.5,344.14,10084.0,340.8846,341.3607,340.6664,341.3012,10084.0
2024-08-12 13:20:00,344.29,344.56,343.83,344.28,10240.0,341.4499,341.7177,340.9937,341.44,10240.0
2024-08-12 13:30:00,344.3,344.54,344.13,344.27,27221.0,341.4598,341.6979,341.2912,341.4301,27221.0
2024-08-12 13:40:00,344.16,344.31,343.82,343.95,8326.0,341.321,341.4698,340.9838,341.1127,8326.0
2024-08-12 13:50:00,343.89,344.12,343.3,343.59,9677.0,341.0532,341.2813,340.4681,340.7557,9677.0
2024-08-12 14:00:00,343.52,344.09,343.52,343.85,7994.0,340.6863,341.2516,340.6863,341.0136,7994.0
2024-08-12 14:10:00,343.97,344.2,343.84,343.84,7888.0,341.1326,341.3607,341.0036,341.0036,7888.0
2024-08-12 14:20:00,343.97,344.02,343.16,343.25,2593.0,341.1326,341.1822,340.3292,340.4185,2593.0
2024-08-12 14:30:00,343.19,343.38,343.07,343.24,4858.0,340.359,340.5474,340.24,340.4086,4858.0
2024-08-12 14:40:00,343.24,343.59,343.24,343.59,9919.0,340.4086,340.7557,340.4086,340.7557,9919.0
2024-08-12 14:50:00,343.58,343.84,343.39,343.43,7545.0,340.7458,341.0036,340.5574,340.597,7545.0
2024-08-12 15:00:00,343.42,343.44,342.67,342.67,3875.0,340.5871,340.6069,339.8433,339.8433,3875.0
2024-08-12 15:10:00,342.84,343.01,342.59,342.78,3834.0,340.0119,340.1805,339.7639,339.9524,3834.0
2024-08-12 15:20:00,342.86,343.15,342.39,343.06,14100.0,340.0317,340.3193,339.5656,340.2301,14100.0
2024-08-12 15:30:00,343.14,343.2,342.39,342.4,21119.0,340.3094,340.3689,339.5656,339.5755,21119.0
2024-08-12 15:40:00,342.6,342.63,342.05,342.17,17202.0,339.7739,339.8036,339.2284,339.3474,17202.0
2024-08-12 15:50:00,342.19,343.48,342.19,343.33,88138.0,339.3672,340.6466,339.3672,340.4978,88138.0
2024-08-13 09:30:00,343.24,345.85,343.01,345.65,22784.0,340.4086,342.9971,340.1805,342.7987,22784.0
2024-08-13 09:40:00,345.86,347.15,345.54,346.6,5613.0,343.007,344.2863,342.6896,343.7409,5613.0
2024-08-13 09:50:00,346.56,347.22,345.83,345.89,11789.0,343.7012,344.3558,342.9772,343.0367,11789.0
2024-08-13 10:00:00,346.1,346.24,344.72,345.94,33479.0,343.245,343.3838,341.8764,343.0863,33479.0
2024-08-13 10:10:00,345.99,346.51,345.66,346.16,28444.0,343.1359,343.6516,342.8086,343.3045,28444.0
2024-08-13 10:20:00,346.16,346.35,345.8,345.97,23797.0,343.3045,343.4929,342.9475,343.1161,23797.0
2024-08-13 10:30:00,346.11,346.11,345.43,345.88,23440.0,343.2549,343.2549,342.5805,343.0268,23440.0
2024-08-13 10:40:00,346.01,346.89,345.92,346.63,11525.0,343.1557,344.0285,343.0665,343.7706,11525.0
2024-08-13 10:50:00,346.26,346.47,345.82,346.4,6000.0,343.4037,343.6119,342.9673,343.5425,6000.0
2024-08-13 11:00:00,346.31,347.0,346.19,346.26,9763.0,343.4533,344.1376,343.3343,343.4037,9763.0
2024-08-13 11:10:00,346.51,346.9,346.08,346.9,10819.0,343.6516,344.0384,343.2252,344.0384,10819.0
2024-08-13 11:20:00,346.9,346.9,346.35,346.35,2296.0,344.0384,344.0384,343.4929,343.4929,2296.0
2024-08-13 11:30:00,346.56,346.88,346.26,346.76,10496.0,343.7012,344.0186,343.4037,343.8996,10496.0
2024-08-13 11:40:00,346.91,347.41,346.73,347.41,10478.0,344.0483,344.5442,343.8698,344.5442,10478.0
2024-08-13 11:50:00,347.46,347.46,346.96,347.06,2463.0,344.5938,344.5938,344.0979,344.1971,2463.0
2024-08-13 12:00:00,347.06,347.58,347.0,347.58,3523.0,344.1971,344.7128,344.1376,344.7128,3523.0
2024-08-13 12:10:00,347.68,348.2,347.23,347.92,12160.0,344.812,345.3277,344.3657,345.05,12160.0
2024-08-13 12:20:00,347.99,348.1,347.9,348.0,9887.0,345.1194,345.2285,345.0301,345.1293,9887.0
2024-08-13 12:30:00,347.97,348.38,347.73,348.38,14115.0,345.0996,345.5062,344.8615,345.5062,14115.0
2024-08-13 12:40:00,348.29,348.8,348.29,348.56,15367.0,345.4169,345.9227,345.4169,345.6847,15367.0
2024-08-13 12:50:00,348.59,349.17,348.57,348.87,18863.0,345.7145,346.2897,345.6946,345.9921,18863.0
2024-08-13 13:00:00,348.78,349.06,348.51,348.79,9819.0,345.9029,346.1806,345.6351,345.9128,9819.0
2024-08-13 13:10:00,348.79,349.21,348.72,349.18,5530.0,345.9128,346.3293,345.8434,346.2996,5530.0
2024-08-13 13:20:00,349.08,349.45,348.98,349.37,8186.0,346.2004,346.5674,346.1012,346.488,8186.0
2024-08-13 13:30:00,349.37,349.42,348.87,349.1,16417.0,346.488,346.5376,345.9921,346.2202,16417.0
2024-08-13 13:40:00,349.2,349.58,348.65,349.06,24301.0,346.3194,346.6963,345.774,346.1806,24301.0
2024-08-13 13:50:00,349.01,349.65,349.01,349.43,6660.0,346.131,346.7657,346.131,346.5475,6660.0
2024-08-13 14:00:00,349.43,349.7,349.29,349.59,17885.0,346.5475,346.8153,346.4087,346.7062,17885.0
2024-08-13 14:10:00,349.61,349.81,349.39,349.47,12796.0,346.726,346.9244,346.5079,346.5872,12796.0
2024-08-13 14:20:00,349.57,349.79,349.57,349.7,4642.0,346.6864,346.9046,346.6864,346.8153,4642.0
2024-08-13 14:30:00,349.71,349.88,349.45,349.88,24521.0,346.8252,346.9938,346.5674,346.9938,24521.0
2024-08-13 14:40:00,349.88,350.24,349.76,350.24,20009.0,346.9938,347.3508,346.8748,347.3508,20009.0
2024-08-13 14:50:00,350.41,350.5,349.92,350.07,13883.0,347.5194,347.6087,347.0335,347.1822,13883.0
2024-08-13 15:00:00,350.2,350.44,349.99,350.0,6548.0,347.3112,347.5492,347.1029,347.1128,6548.0
2024-08-13 15:10:00,350.09,350.09,349.56,349.74,15212.0,347.2021,347.2021,346.6765,346.855,15212.0
2024-08-13 15:20:00,349.68,350.06,349.55,350.06,16015.0,346.7955,347.1723,346.6665,347.1723,16015.0
2024-08-13 15:30:00,350.06,350.42,349.98,350.33,24918.0,347.1723,347.5294,347.093,347.4401,24918.0
2024-08-13 15:40:00,350.4,350.45,349.4,350.09,20612.0,347.5095,347.5591,346.5178,347.2021,20612.0
2024-08-13 15:50:00,350.01,350.07,348.68,349.04,90747.0,347.1227,347.1822,345.8037,346.1607,90747.0
2024-08-14 09:30:00,349.4,351.56,348.33,350.61,21162.0,346.5178,348.66,345.4566,347.7178,21162.0
2024-08-14 09:40:00,350.79,351.21,349.7,350.76,6231.0,347.8963,348.3128,346.8153,347.8666,6231.0
2024-08-14 09:50:00,350.77,351.09,349.53,349.9,11861.0,347.8765,348.1938,346.6467,347.0136,11861.0
2024-08-14 10:00:00,349.9,349.9,349.09,349.64,9936.0,347.0136,347.0136,346.2103,346.7558,9936.0
2024-08-14 10:10:00,349.93,350.0,349.45,349.78,6203.0,347.0434,347.1128,346.5674,346.8946,6203.0
2024-08-14 10:20:00,349.95,350.79,349.87,350.49,5716.0,347.0632,347.8963,346.9839,347.5988,5716.0
2024-08-14 10:30:00,350.33,350.33,349.08,349.53,4941.0,347.4401,347.4401,346.2004,346.6467,4941.0
2024-08-14 10:40:00,349.79,350.29,349.63,349.83,5051.0,346.9046,347.4004,346.7459,346.9442,5051.0
2024-08-14 10:50:00,349.91,350.04,349.4,349.94,3620.0,347.0236,347.1525,346.5178,347.0533,3620.0
2024-08-14 11:00:00,350.11,350.4,350.07,350.33,2970.0,347.2219,347.5095,347.1822,347.4401,2970.0
2024-08-14 11:10:00,350.19,350.77,350.19,350.7,4366.0,347.3013,347.8765,347.3013,347.807,4366.0
2024-08-14 11:20:00,350.74,350.86,350.36,350.65,4243.0,347.8467,347.9657,347.4699,347.7575,4243.0
2024-08-14 11:30:00,350.68,351.32,350.67,350.96,4273.0,347.7872,348.4219,347.7773,348.0649,4273.0
2024-08-14 11:40:00,351.01,351.01,350.68,350.69,4423.0,348.1145,348.1145,347.7872,347.7971,4423.0
2024-08-14 11:50:00,350.66,350.78,350.12,350.21,32597.0,347.7674,347.8864,347.2318,347.3211,32597.0
2024-08-14 12:00:00,350.21,350.81,350.19,350.47,6865.0,347.3211,347.9161,347.3013,347.5789,6865.0
2024-08-14 12:10:00,350.53,350.79,350.14,350.44,3373.0,347.6385,347.8963,347.2517,347.5492,3373.0
2024-08-14 12:20:00,350.31,350.45,349.02,349.24,4982.0,347.4203,347.5591,346.1409,346.3591,4982.0
2024-08-14 12:30:00,349.19,349.76,348.9,349.55,5013.0,346.3095,346.8748,346.0219,346.6665,5013.0
2024-08-14 12:40:00,349.58,349.8,349.27,349.8,3929.0,346.6963,346.9145,346.3888,346.9145,3929.0
2024-08-14 12:50:00,349.8,350.33,349.8,350.28,4146.0,346.9145,347.4401,346.9145,347.3905,4146.0
2024-08-14 13:00:00,350.17,350.43,349.96,350.42,3910.0,347.2814,347.5393,347.0732,347.5294,3910.0
2024-08-14 13:10:00,350.29,350.55,350.15,350.25,2524.0,347.4004,347.6583,347.2616,347.3608,2524.0
2024-08-14 13:20:00,350.19,350.47,350.14,350.31,3436.0,347.3013,347.5789,347.2517,347.4203,3436.0
2024-08-14 13:30:00,350.19,350.64,350.16,350.52,2313.0,347.3013,347.7475,347.2715,347.6285,2313.0
2024-08-14 13:40:00,350.51,350.99,350.22,350.84,6170.0,347.6186,348.0947,347.331,347.9459,6170.0
2024-08-14 13:50:00,350.86,351.06,350.68,350.81,4777.0,347.9657,348.1641,347.7872,347.9161,4777.0
2024-08-14 14:00:00,350.74,350.74,350.19,350.46,6482.0,347.8467,347.8467,347.3013,347.569,6482.0
2024-08-14 14:10:00,350.36,350.91,350.36,350.78,2895.0,347.4699,348.0153,347.4699,347.8864,2895.0
2024-08-14 14:20:00,350.68,351.13,350.68,351.03,4447.0,347.7872,348.2335,347.7872,348.1343,4447.0
2024-08-14 14:30:00,351.15,351.34,351.06,351.06,5304.0,348.2533,348.4418,348.1641,348.1641,5304.0
2024-08-14 14:40:00,351.12,351.65,351.06,351.6,5173.0,348.2236,348.7492,348.1641,348.6996,5173.0
2024-08-14 14:50:00,351.68,352.17,351.66,352.14,7597.0,348.779,349.2649,348.7591,349.2352,7597.0
2024-08-14 15:00:00,352.17,352.36,351.99,352.1,6041.0,349.2649,349.4534,349.0864,349.1955,6041.0
2024-08-14 15:10:00,352.04,352.15,351.66,351.87,14203.0,349.136,349.2451,348.7591,348.9674,14203.0
2024-08-14 15:20:00,351.92,352.32,351.73,351.81,24587.0,349.017,349.4137,348.8286,348.9079,24587.0
2024-08-14 15:30:00,351.79,351.98,351.64,351.89,14657.0,348.8881,349.0765,348.7393,348.9872,14657.0
2024-08-14 15:40:00,351.88,352.11,351.66,351.73,9744.0,348.9773,349.2054,348.7591,348.8286,9744.0
2024-08-14 15:50:00,351.79,352.35,350.89,351.81,157891.0,348.8881,349.4434,347.9955,348.9079,157891.0
2024-08-15 09:30:00,355.05,357.52,355.0,356.74,30103.0,352.1212,354.5708,352.0716,353.7972,30103.0
2024-08-15 09:40:00,356.86,356.87,355.09,356.13,19484.0,353.9162,353.9262,352.1608,353.1923,19484.0
2024-08-15 09:50:00,355.81,355.99,354.08,354.09,6996.0,352.8749,353.0534,351.1592,351.1691,6996.0
2024-08-15 10:00:00,353.85,355.0,353.83,354.14,10698.0,350.9311,352.0716,350.9112,351.2187,10698.0
2024-08-15 10:10:00,354.19,354.96,353.85,354.96,10255.0,351.2683,352.0319,350.9311,352.0319,10255.0
2024-08-15 10:20:00,354.99,355.21,354.41,354.77,6891.0,352.0617,352.2798,351.4864,351.8435,6891.0
2024-08-15 10:30:00,354.73,354.89,354.13,354.23,6624.0,351.8038,351.9625,351.2088,351.3079,6624.0
2024-08-15 10:40:00,354.23,354.76,354.23,354.67,6465.0,351.3079,351.8336,351.3079,351.7443,6465.0
2024-08-15 10:50:00,354.72,355.0,354.55,354.94,7772.0,351.7939,352.0716,351.6253,352.0121,7772.0
2024-08-15 11:00:00,354.96,355.6,354.93,355.6,4307.0,352.0319,352.6666,352.0022,352.6666,4307.0
2024-08-15 11:10:00,355.59,355.75,355.25,355.69,4982.0,352.6567,352.8154,352.3195,352.7559,4982.0
2024-08-15 11:20:00,355.65,355.8,355.03,355.04,6016.0,352.7162,352.865,352.1013,352.1112,6016.0
2024-08-15 11:30:00,355.06,355.29,354.99,355.28,2333.0,352.1311,352.3592,352.0617,352.3493,2333.0
2024-08-15 11:40:00,355.19,356.09,355.16,355.68,13545.0,352.26,353.1526,352.2303,352.746,13545.0
2024-08-15 11:50:00,355.67,356.0,355.35,355.61,16563.0,352.7361,353.0633,352.4187,352.6765,16563.0
2024-08-15 12:00:00,355.67,356.0,355.5,355.93,6402.0,352.7361,353.0633,352.5675,352.9939,6402.0
2024-08-15 12:10:00,356.01,356.26,355.89,356.09,5795.0,353.0732,353.3212,352.9542,353.1526,5795.0
2024-08-15 12:20:00,356.17,356.65,356.13,356.58,5380.0,353.2319,353.708,353.1923,353.6385,5380.0
2024-08-15 12:30:00,356.65,357.07,356.43,356.67,10751.0,353.708,354.1245,353.4898,353.7278,10751.0
2024-08-15 12:40:00,356.5,356.53,356.03,356.35,8041.0,353.5592,353.589,353.0931,353.4104,8041.0
2024-08-15 12:50:00,356.38,356.81,356.38,356.6,7239.0,353.4402,353.8666,353.4402,353.6584,7239.0
2024-08-15 13:00:00,356.62,356.62,356.32,356.32,6778.0,353.6782,353.6782,353.3807,353.3807,6778.0
2024-08-15 13:10:00,356.41,356.41,355.88,356.26,27993.0,353.4699,353.4699,352.9443,353.3212,27993.0
2024-08-15 13:20:00,356.37,357.3,356.36,357.1,6543.0,353.4303,354.3526,353.4204,354.1543,6543.0
2024-08-15 13:30:00,357.13,357.22,356.8,357.21,5074.0,354.184,354.2733,353.8567,354.2633,5074.0
2024-08-15 13:40:00,356.77,357.03,356.71,356.88,11007.0,353.827,354.0848,353.7675,353.9361,11007.0
2024-08-15 13:50:00,356.91,357.32,356.73,356.95,12232.0,353.9658,354.3724,353.7873,354.0055,12232.0
2024-08-15 14:00:00,356.96,357.13,356.86,356.99,4233.0,354.0154,354.184,353.9162,354.0452,4233.0
2024-08-15 14:10:00,356.98,357.0,356.62,356.77,7248.0,354.0352,354.0551,353.6782,353.827,7248.0
2024-08-15 14:20:00,356.87,357.13,356.75,357.04,4254.0,353.9262,354.184,353.8071,354.0948,4254.0
2024-08-15 14:30:00,357.04,357.4,356.94,357.19,8858.0,354.0948,354.4518,353.9956,354.2435,8858.0
2024-08-15 14:40:00,357.29,357.43,357.1,357.28,6898.0,354.3427,354.4815,354.1543,354.3328,6898.0
2024-08-15 14:50:00,357.12,357.34,356.93,357.27,9562.0,354.1741,354.3923,353.9857,354.3229,9562.0
2024-08-15 15:00:00,357.25,357.25,356.91,356.95,6409.0,354.303,354.303,353.9658,354.0055,6409.0
2024-08-15 15:10:00,356.91,357.52,356.86,357.39,11265.0,353.9658,354.5708,353.9162,354.4419,11265.0
2024-08-15 15:20:00,357.43,357.53,357.24,357.53,9913.0,354.4815,354.5807,354.2931,354.5807,9913.0
2024-08-15 15:30:00,357.46,357.64,357.18,357.28,20462.0,354.5113,354.6898,354.2336,354.3328,20462.0
2024-08-15 15:40:00,357.36,357.45,356.48,356.59,25253.0,354.4121,354.5014,353.5394,353.6485,25253.0
2024-08-15 15:50:00,356.65,357.36,356.28,356.55,79676.0,353.708,354.4121,353.341,353.6088,79676.0
2024-08-16 09:30:00,355.91,356.55,354.35,355.63,55015.0,353.6862,354.3222,352.1359,353.4079,55015.0
2024-08-16 09:40:00,355.5,355.5,353.96,354.94,15331.0,353.2788,353.2788,351.7484,352.7223,15331.0
2024-08-16 09:50:00,354.95,355.34,354.07,354.69,10191.0,352.7322,353.1198,351.8577,352.4738,10191.0
2024-08-16 10:00:00,354.69,355.87,353.89,354.09,6625.0,352.4738,353.6464,351.6788,351.8776,6625.0
2024-08-16 10:10:00,354.08,354.36,353.51,354.13,14532.0,351.8676,352.1459,351.3012,351.9173,14532.0
2024-08-16 10:20:00,354.14,354.14,352.96,352.96,4878.0,351.9273,351.9273,350.7546,350.7546,4878.0
2024-08-16 10:30:00,352.99,352.99,351.77,351.82,8704.0,350.7844,350.7844,349.5721,349.6218,8704.0
2024-08-16 10:40:00,352.0,352.15,351.72,352.11,15838.0,349.8006,349.9497,349.5224,349.9099,15838.0
2024-08-16 10:50:00,352.15,352.98,352.11,352.51,12093.0,349.9497,350.7745,349.9099,350.3074,12093.0
2024-08-16 11:00:00,352.63,353.13,352.34,352.51,7304.0,350.4267,350.9236,350.1385,350.3074,7304.0
2024-08-16 11:10:00,352.54,353.12,352.39,353.06,7194.0,350.3373,350.9136,350.1882,350.854,7194.0
2024-08-16 11:20:00,353.05,353.26,352.58,353.2,12714.0,350.8441,351.0528,350.377,350.9931,12714.0
2024-08-16 11:30:00,353.11,353.14,352.87,352.98,4635.0,350.9037,350.9335,350.6652,350.7745,4635.0
2024-08-16 11:40:00,352.86,353.32,352.86,353.14,5536.0,350.6553,351.1124,350.6553,350.9335,5536.0
2024-08-16 11:50:00,353.2,353.57,353.14,353.27,5312.0,350.9931,351.3608,350.9335,351.0627,5312.0
2024-08-16 12:00:00,353.2,353.41,353.14,353.37,2822.0,350.9931,351.2018,350.9335,351.1621,2822.0
2024-08-16 12:10:00,353.49,353.76,353.19,353.75,3658.0,351.2813,351.5496,350.9832,351.5397,3658.0
2024-08-16 12:20:00,353.66,353.77,353.53,353.53,4128.0,351.4503,351.5596,351.3211,351.3211,4128.0
2024-08-16 12:30:00,353.55,353.67,353.4,353.57,10009.0,351.3409,351.4602,351.1919,351.3608,10009.0
2024-08-16 12:40:00,353.53,353.71,353.27,353.27,17428.0,351.3211,351.4999,351.0627,351.0627,17428.0
2024-08-16 12:50:00,353.27,353.75,353.27,353.72,7559.0,351.0627,351.5397,351.0627,351.5099,7559.0
2024-08-16 13:00:00,353.78,353.87,353.25,353.27,3762.0,351.5695,351.6589,351.0428,351.0627,3762.0
2024-08-16 13:10:00,353.33,353.52,353.2,353.52,6015.0,351.1223,351.3111,350.9931,351.3111,6015.0
2024-08-16 13:20:00,353.53,353.6,353.22,353.47,7673.0,351.3211,351.3906,351.013,351.2614,7673.0
2024-08-16 13:30:00,353.43,353.92,353.42,353.63,7846.0,351.2217,351.7086,351.2118,351.4204,7846.0
2024-08-16 13:40:00,353.63,353.77,353.42,353.59,8490.0,351.4204,351.5596,351.2118,351.3807,8490.0
2024-08-16 13:50:00,353.59,353.77,353.29,353.69,9206.0,351.3807,351.5596,351.0826,351.4801,9206.0
2024-08-16 14:00:00,353.71,353.71,353.19,353.32,5504.0,351.4999,351.4999,350.9832,351.1124,5504.0
2024-08-16 14:10:00,353.32,353.39,352.9,353.39,9096.0,351.1124,351.1819,350.695,351.1819,9096.0
2024-08-16 14:20:00,353.44,353.57,353.14,353.56,4705.0,351.2316,351.3608,350.9335,351.3509,4705.0
2024-08-16 14:30:00,353.61,353.78,353.23,353.23,32022.0,351.4006,351.5695,351.0229,351.0229,32022.0
2024-08-16 14:40:00,353.24,353.45,352.94,353.05,6252.0,351.0329,351.2416,350.7348,350.8441,6252.0
2024-08-16 14:50:00,353.12,353.73,352.98,353.71,9200.0,350.9136,351.5198,350.7745,351.4999,9200.0
2024-08-16 15:00:00,353.69,353.89,353.51,353.51,6376.0,351.4801,351.6788,351.3012,351.3012,6376.0
2024-08-16 15:10:00,353.63,353.8,353.61,353.74,8264.0,351.4204,351.5894,351.4006,351.5298,8264.0
2024-08-16 15:20:00,353.77,354.03,353.08,353.8,21173.0,351.5596,351.8179,350.8739,351.5894,21173.0
2024-08-16 15:30:00,353.74,354.05,353.65,353.65,12323.0,351.5298,351.8378,351.4403,351.4403,12323.0
2024-08-16 15:40:00,353.74,353.85,353.38,353.48,30105.0,351.5298,351.6391,351.172,351.2714,30105.0
2024-08-16 15:50:00,353.48,354.4,353.48,354.39,83473.0,351.2714,352.1856,351.2714,352.1757,83473.0
2024-08-19 09:30:00,354.82,356.5,354.82,355.45,33860.0,352.603,354.2725,352.603,353.2291,33860.0
2024-08-19 09:40:00,355.45,355.74,354.97,355.47,3768.0,353.2291,353.5173,352.7521,353.2489,3768.0
2024-08-19 09:50:00,355.3,355.55,354.63,355.21,16085.0,353.08,353.3284,352.4142,352.9906,16085.0
2024-08-19 10:00:00,355.29,355.29,354.13,354.67,25777.0,353.0701,353.0701,351.9173,352.4539,25777.0
2024-08-19 10:10:00,354.55,354.86,354.01,354.17,7964.0,352.3347,352.6428,351.7981,351.9571,7964.0
2024-08-19 10:20:00,354.19,354.56,354.0,354.56,8387.0,351.9769,352.3446,351.7881,352.3446,8387.0
2024-08-19 10:30:00,354.64,354.82,354.07,354.66,10818.0,352.4241,352.603,351.8577,352.444,10818.0
2024-08-19 10:40:00,354.59,355.08,354.59,354.99,5407.0,352.3744,352.8614,352.3744,352.7719,5407.0
2024-08-19 10:50:00,355.02,355.52,355.0,355.17,2904.0,352.8018,353.2986,352.7819,352.9508,2904.0
2024-08-19 11:00:00,355.16,355.19,354.97,355.13,3444.0,352.9409,352.9707,352.7521,352.9111,3444.0
2024-08-19 11:10:00,355.05,355.38,355.03,355.25,5341.0,352.8316,353.1595,352.8117,353.0303,5341.0
2024-08-19 11:20:00,355.18,355.3,354.7,355.06,6593.0,352.9608,353.08,352.4838,352.8415,6593.0
2024-08-19 11:30:00,354.97,355.25,354.97,355.08,3699.0,352.7521,353.0303,352.7521,352.8614,3699.0
2024-08-19 11:40:00,355.27,355.27,354.9,355.06,6035.0,353.0502,353.0502,352.6825,352.8415,6035.0
2024-08-19 11:50:00,355.06,355.15,354.85,354.88,6244.0,352.8415,352.9309,352.6328,352.6626,6244.0
2024-08-19 12:00:00,354.95,355.21,354.75,354.98,9378.0,352.7322,352.9906,352.5334,352.762,9378.0
2024-08-19 12:10:00,355.06,355.12,354.93,355.01,4322.0,352.8415,352.9011,352.7123,352.7918,4322.0
2024-08-19 12:20:00,354.99,354.99,354.79,354.79,4177.0,352.7719,352.7719,352.5732,352.5732,4177.0
2024-08-19 12:30:00,354.75,354.77,353.64,353.69,8087.0,352.5334,352.5533,351.4304,351.4801,8087.0
2024-08-19 12:40:00,353.71,354.18,353.56,354.18,7193.0,351.4999,351.967,351.3509,351.967,7193.0
2024-08-19 12:50:00,354.1,354.52,354.1,354.34,5818.0,351.8875,352.3049,351.8875,352.126,5818.0
2024-08-19 13:00:00,354.34,354.62,354.17,354.53,6508.0,352.126,352.4043,351.9571,352.3148,6508.0
2024-08-19 13:10:00,354.54,354.54,354.04,354.47,7154.0,352.3248,352.3248,351.8279,352.2552,7154.0
2024-08-19 13:20:00,354.53,354.57,354.2,354.3,6529.0,352.3148,352.3546,351.9869,352.0863,6529.0
2024-08-19 13:30:00,354.21,354.55,353.98,354.55,5821.0,351.9968,352.3347,351.7683,352.3347,5821.0
2024-08-19 13:40:00,354.63,354.87,354.52,354.7,3749.0,352.4142,352.6527,352.3049,352.4838,3749.0
2024-08-19 13:50:00,354.61,355.11,354.55,355.11,4899.0,352.3943,352.8912,352.3347,352.8912,4899.0
2024-08-19 14:00:00,355.0,355.08,354.76,354.76,6722.0,352.7819,352.8614,352.5434,352.5434,6722.0
2024-08-19 14:10:00,354.65,354.79,354.62,354.62,3080.0,352.4341,352.5732,352.4043,352.4043,3080.0
2024-08-19 14:20:00,354.63,354.81,354.5,354.67,5375.0,352.4142,352.5931,352.285,352.4539,5375.0
2024-08-19 14:30:00,354.72,354.85,354.67,354.84,5247.0,352.5036,352.6328,352.4539,352.6229,5247.0
2024-08-19 14:40:00,354.98,355.7,354.9,355.6,14216.0,352.762,353.4775,352.6825,353.3781,14216.0
2024-08-19 14:50:00,355.54,355.75,355.32,355.56,9187.0,353.3185,353.5272,353.0999,353.3384,9187.0
2024-08-19 15:00:00,355.54,355.59,355.3,355.43,5261.0,353.3185,353.3682,353.08,353.2092,5261.0
2024-08-19 15:10:00,355.47,355.47,355.25,355.25,7435.0,353.2489,353.2489,353.0303,353.0303,7435.0
2024-08-19 15:20:00,355.25,355.26,354.99,355.05,8101.0,353.0303,353.0403,352.7719,352.8316,8101.0
2024-08-19 15:30:00,355.02,355.15,354.81,355.01,30623.0,352.8018,352.9309,352.5931,352.7918,30623.0
2024-08-19 15:40:00,354.95,355.46,354.95,355.03,17648.0,352.7322,353.239,352.7322,352.8117,17648.0
2024-08-19 15:50:00,355.1,356.0,354.86,355.98,124484.0,352.8813,353.7756,352.6428,353.7558,124484.0
2024-08-20 09:30:00,355.48,357.91,355.48,357.35,21457.0,353.2589,355.6737,353.2589,355.1172,21457.0
2024-08-20 09:40:00,357.0,358.5,356.99,358.0,9429.0,354.7694,356.26,354.7594,355.7631,9429.0
2024-08-20 09:50:00,357.98,358.23,357.27,357.65,28063.0,355.7433,355.9917,355.0377,355.4153,28063.0
2024-08-20 10:00:00,357.51,358.39,357.46,357.78,9839.0,355.2762,356.1507,355.2265,355.5445,9839.0
2024-08-20 10:10:00,357.58,357.76,356.91,356.93,4969.0,355.3458,355.5246,354.6799,354.6998,4969.0
2024-08-20 10:20:00,356.83,357.27,356.82,357.14,8328.0,354.6004,355.0377,354.5905,354.9085,8328.0
2024-08-20 10:30:00,357.12,357.32,356.87,356.99,11659.0,354.8886,355.0874,354.6402,354.7594,11659.0
2024-08-20 10:40:00,356.99,357.18,356.7,356.93,10902.0,354.7594,354.9483,354.4713,354.6998,10902.0
2024-08-20 10:50:00,357.05,357.11,356.84,356.94,11217.0,354.8191,354.8787,354.6104,354.7098,11217.0
2024-08-20 11:00:00,356.94,357.33,356.78,357.33,6491.0,354.7098,355.0973,354.5508,355.0973,6491.0
2024-08-20 11:10:00,357.33,357.33,356.67,356.67,10778.0,355.0973,355.0973,354.4414,354.4414,10778.0
2024-08-20 11:20:00,356.86,356.86,356.44,356.48,6739.0,354.6303,354.6303,354.2129,354.2526,6739.0
2024-08-20 11:30:00,356.53,356.78,356.45,356.78,5126.0,354.3023,354.5508,354.2228,354.5508,5126.0
2024-08-20 11:40:00,356.72,356.72,355.95,356.08,6057.0,354.4911,354.4911,353.7259,353.8551,6057.0
2024-08-20 11:50:00,356.06,356.38,355.92,356.38,6103.0,353.8353,354.1533,353.6961,354.1533,6103.0
2024-08-20 12:00:00,356.47,356.49,355.74,355.96,6543.0,354.2427,354.2626,353.5173,353.7359,6543.0
2024-08-20 12:10:00,355.95,356.01,354.96,355.02,7840.0,353.7259,353.7856,352.7421,352.8018,7840.0
2024-08-20 12:20:00,354.86,355.28,354.67,355.27,24074.0,352.6428,353.0601,352.4539,353.0502,24074.0
2024-08-20 12:30:00,355.27,355.67,355.27,355.55,8189.0,353.0502,353.4477,353.0502,353.3284,8189.0
2024-08-20 12:40:00,355.55,355.93,355.52,355.93,5844.0,353.3284,353.7061,353.2986,353.7061,5844.0
2024-08-20 12:50:00,355.91,356.13,355.67,355.93,9630.0,353.6862,353.9048,353.4477,353.7061,9630.0
2024-08-20 13:00:00,355.79,356.01,355.5,355.93,5549.0,353.5669,353.7856,353.2788,353.7061,5549.0
2024-08-20 13:10:00,356.04,356.22,356.04,356.19,2487.0,353.8154,353.9943,353.8154,353.9644,2487.0
2024-08-20 13:20:00,356.11,356.24,355.9,355.98,7603.0,353.8849,354.0141,353.6763,353.7558,7603.0
2024-08-20 13:30:00,355.88,355.94,355.15,355.29,12918.0,353.6564,353.716,352.9309,353.0701,12918.0
2024-08-20 13:40:00,355.25,355.82,355.25,355.63,4724.0,353.0303,353.5968,353.0303,353.4079,4724.0
2024-08-20 13:50:00,355.6,355.75,355.07,355.11,4898.0,353.3781,353.5272,352.8514,352.8912,4898.0
2024-08-20 14:00:00,355.12,355.45,355.08,355.45,4702.0,352.9011,353.2291,352.8614,353.2291,4702.0
2024-08-20 14:10:00,355.45,355.56,355.28,355.46,15137.0,353.2291,353.3384,353.0601,353.239,15137.0
2024-08-20 14:20:00,355.5,355.55,355.21,355.38,12761.0,353.2788,353.3284,352.9906,353.1595,12761.0
2024-08-20 14:30:00,355.36,355.5,355.29,355.45,6710.0,353.1396,353.2788,353.0701,353.2291,6710.0
2024-08-20 14:40:00,355.32,355.46,355.17,355.34,4953.0,353.0999,353.239,352.9508,353.1198,4953.0
2024-08-20 14:50:00,355.42,355.51,355.14,355.15,7048.0,353.1993,353.2887,352.921,352.9309,7048.0
2024-08-20 15:00:00,355.22,355.59,355.11,355.36,5071.0,353.0005,353.3682,352.8912,353.1396,5071.0
2024-08-20 15:10:00,355.4,355.59,355.33,355.44,19132.0,353.1794,353.3682,353.1098,353.2191,19132.0
2024-08-20 15:20:00,355.5,355.88,355.48,355.77,13219.0,353.2788,353.6564,353.2589,353.5471,13219.0
2024-08-20 15:30:00,355.77,355.93,355.42,355.48,15887.0,353.5471,353.7061,353.1993,353.2589,15887.0
2024-08-20 15:40:00,355.42,355.62,354.89,355.05,18690.0,353.1993,353.398,352.6726,352.8316,18690.0
2024-08-20 15:50:00,355.05,355.36,354.38,355.2,58847.0,352.8316,353.1396,352.1658,352.9806,58847.0
2024-08-21 09:30:00,355.34,355.95,354.43,355.36,29807.0,353.1198,353.7259,352.2154,353.1396,29807.0
2024-08-21 09:40:00,355.64,357.0,354.98,357.0,78155.0,353.4179,354.7694,352.762,354.7694,78155.0
2024-08-21 09:50:00,356.58,358.43,356.44,357.59,36624.0,354.352,356.1904,354.2129,355.3557,36624.0
2024-08-21 10:00:00,357.75,357.87,356.88,357.24,11085.0,355.5147,355.6339,354.6501,355.0079,11085.0
2024-08-21 10:10:00,357.08,357.4,355.91,357.4,12277.0,354.8489,355.1669,353.6862,355.1669,12277.0
2024-08-21 10:20:00,357.52,358.07,357.34,357.99,4876.0,355.2861,355.8327,355.1073,355.7532,4876.0
2024-08-21 10:30:00,358.04,358.77,357.46,358.57,22633.0,355.8029,356.5283,355.2265,356.3296,22633.0
2024-08-21 10:40:00,358.5,358.88,357.99,358.07,7891.0,356.26,356.6376,355.7532,355.8327,7891.0
2024-08-21 10:50:00,357.99,357.99,356.66,357.19,13576.0,355.7532,355.7532,354.4315,354.9582,13576.0
2024-08-21 11:00:00,357.04,357.18,356.65,357.11,3689.0,354.8091,354.9483,354.4216,354.8787,3689.0
2024-08-21 11:10:00,357.01,358.01,356.87,357.84,4295.0,354.7793,355.7731,354.6402,355.6041,4295.0
2024-08-21 11:20:00,357.84,358.29,357.78,357.78,7436.0,355.6041,356.0513,355.5445,355.5445,7436.0
2024-08-21 11:30:00,357.87,358.06,357.57,357.57,2907.0,355.6339,355.8228,355.3358,355.3358,2907.0
2024-08-21 11:40:00,357.54,357.84,357.14,357.27,2901.0,355.306,355.6041,354.9085,355.0377,2901.0
2024-08-21 11:50:00,357.22,357.37,357.05,357.05,2341.0,354.988,355.1371,354.8191,354.8191,2341.0
2024-08-21 12:00:00,357.05,357.59,356.56,357.58,3319.0,354.8191,355.3557,354.3321,355.3458,3319.0
2024-08-21 12:10:00,357.41,357.41,357.11,357.28,1304.0,355.1768,355.1768,354.8787,355.0476,1304.0
2024-08-21 12:20:00,357.15,357.65,357.15,357.47,3690.0,354.9184,355.4153,354.9184,355.2364,3690.0
2024-08-21 12:30:00,357.26,357.66,357.16,357.56,2330.0,355.0278,355.4253,354.9284,355.3259,2330.0
2024-08-21 12:40:00,357.79,357.84,357.52,357.64,1367.0,355.5544,355.6041,355.2861,355.4054,1367.0
2024-08-21 12:50:00,357.66,357.94,357.53,357.94,2510.0,355.4253,355.7035,355.2961,355.7035,2510.0
2024-08-21 13:00:00,357.55,357.98,357.37,357.81,12456.0,355.3159,355.7433,355.1371,355.5743,12456.0
2024-08-21 13:10:00,357.83,358.09,357.44,357.45,7289.0,355.5942,355.8526,355.2066,355.2166,7289.0
2024-08-21 13:20:00,357.82,357.9,357.64,357.85,4360.0,355.5843,355.6638,355.4054,355.6141,4360.0
2024-08-21 13:30:00,357.85,358.15,357.78,358.01,11680.0,355.6141,355.9122,355.5445,355.7731,11680.0
2024-08-21 13:40:00,358.01,358.19,357.75,357.87,4987.0,355.7731,355.9519,355.5147,355.6339,4987.0
2024-08-21 13:50:00,358.1,358.26,357.86,358.02,3919.0,355.8625,356.0215,355.624,355.783,3919.0
2024-08-21 14:00:00,358.04,358.09,357.34,357.34,8942.0,355.8029,355.8526,355.1073,355.1073,8942.0
2024-08-21 14:10:00,357.75,358.15,357.73,358.06,3405.0,355.5147,355.9122,355.4948,355.8228,3405.0
2024-08-21 14:20:00,358.0,358.21,357.93,358.18,7223.0,355.7631,355.9718,355.6936,355.942,7223.0
2024-08-21 14:30:00,358.28,358.44,357.68,357.89,11213.0,356.0414,356.2004,355.4451,355.6538,11213.0
2024-08-21 14:40:00,357.89,358.01,357.74,358.0,7508.0,355.6538,355.7731,355.5048,355.7631,7508.0
2024-08-21 14:50:00,358.0,358.14,357.76,357.8,5297.0,355.7631,355.9023,355.5246,355.5644,5297.0
2024-08-21 15:00:00,357.84,357.84,357.3,357.44,3127.0,355.6041,355.6041,355.0675,355.2066,3127.0
2024-08-21 15:10:00,357.31,357.51,357.15,357.25,2122.0,355.0774,355.2762,354.9184,355.0178,2122.0
2024-08-21 15:20:00,357.04,357.17,356.65,357.12,7069.0,354.8091,354.9383,354.4216,354.8886,7069.0
2024-08-21 15:30:00,357.07,357.24,356.64,356.91,7068.0,354.8389,355.0079,354.4116,354.6799,7068.0
2024-08-21 15:40:00,356.82,356.92,356.47,356.75,7440.0,354.5905,354.6899,354.2427,354.5209,7440.0
2024-08-21 15:50:00,356.62,357.99,356.62,357.86,110973.0,354.3918,355.7532,354.3918,355.624,110973.0
2024-08-22 09:30:00,359.08,359.9,358.9,359.88,16893.0,356.8364,357.6513,356.6575,357.6314,16893.0
2024-08-22 09:40:00,359.56,360.31,356.78,356.78,29607.0,357.3134,358.0587,354.5508,354.5508,29607.0
2024-08-22 09:50:00,356.83,358.02,356.68,357.47,3704.0,354.6004,355.783,354.4514,355.2364,3704.0
2024-08-22 10:00:00,357.9,358.11,357.55,357.61,8040.0,355.6638,355.8724,355.3159,355.3756,8040.0
2024-08-22 10:10:00,357.71,357.76,357.45,357.6,4641.0,355.4749,355.5246,355.2166,355.3656,4641.0
2024-08-22 10:20:00,357.47,357.71,357.19,357.23,4512.0,355.2364,355.4749,354.9582,354.9979,4512.0
2024-08-22 10:30:00,357.23,358.03,357.09,357.83,3800.0,354.9979,355.7929,354.8588,355.5942,3800.0
2024-08-22 10:40:00,358.05,358.07,357.52,357.98,3365.0,355.8128,355.8327,355.2861,355.7433,3365.0
2024-08-22 10:50:00,357.91,358.16,357.61,357.64,3560.0,355.6737,355.9221,355.3756,355.4054,3560.0
2024-08-22 11:00:00,357.79,357.97,357.26,357.26,2347.0,355.5544,355.7333,355.0278,355.0278,2347.0
2024-08-22 11:10:00,357.33,357.48,356.8,356.8,2865.0,355.0973,355.2464,354.5706,354.5706,2865.0
2024-08-22 11:20:00,356.8,357.34,356.68,357.34,7060.0,354.5706,355.1073,354.4514,355.1073,7060.0
2024-08-22 11:30:00,357.38,357.6,357.18,357.59,2893.0,355.147,355.3656,354.9483,355.3557,2893.0
2024-08-22 11:40:00,357.68,357.77,357.18,357.19,8515.0,355.4451,355.5346,354.9483,354.9582,8515.0
2024-08-22 11:50:00,357.23,357.42,357.02,357.34,3944.0,354.9979,355.1868,354.7893,355.1073,3944.0
2024-08-22 12:00:00,357.46,358.04,357.34,357.82,32147.0,355.2265,355.8029,355.1073,355.5843,32147.0
2024-08-22 12:10:00,357.83,358.06,357.68,358.05,8720.0,355.5942,355.8228,355.4451,355.8128,8720.0
2024-08-22 12:20:00,358.05,358.54,358.05,358.49,7354.0,355.8128,356.2998,355.8128,356.2501,7354.0
2024-08-22 12:30:00,358.49,358.65,358.32,358.59,2533.0,356.2501,356.4091,356.0811,356.3494,2533.0
2024-08-22 12:40:00,358.59,358.91,358.56,358.66,4275.0,356.3494,356.6675,356.3196,356.419,4275.0
2024-08-22 12:50:00,358.64,358.64,357.88,358.16,6344.0,356.3991,356.3991,355.6439,355.9221,6344.0
2024-08-22 13:00:00,358.1,358.1,357.88,358.0,6813.0,355.8625,355.8625,355.6439,355.7631,6813.0
2024-08-22 13:10:00,357.9,358.44,357.9,358.35,4096.0,355.6638,356.2004,355.6638,356.1109,4096.0
2024-08-22 13:20:00,358.22,358.25,357.91,357.97,5970.0,355.9818,356.0116,355.6737,355.7333,5970.0
2024-08-22 13:30:00,357.93,358.05,357.36,358.03,7274.0,355.6936,355.8128,355.1271,355.7929,7274.0
2024-08-22 13:40:00,357.99,358.15,357.66,357.67,4370.0,355.7532,355.9122,355.4253,355.4352,4370.0
2024-08-22 13:50:00,357.71,357.86,357.34,357.73,22651.0,355.4749,355.624,355.1073,355.4948,22651.0
2024-08-22 14:00:00,357.73,358.54,357.55,358.54,5462.0,355.4948,356.2998,355.3159,356.2998,5462.0
2024-08-22 14:10:00,358.38,358.92,358.22,358.92,7870.0,356.1408,356.6774,355.9818,356.6774,7870.0
2024-08-22 14:20:00,358.98,358.98,358.73,358.82,4366.0,356.737,356.737,356.4886,356.578,4366.0
2024-08-22 14:30:00,358.79,358.92,358.59,358.81,6288.0,356.5482,356.6774,356.3494,356.5681,6288.0
2024-08-22 14:40:00,358.75,358.97,358.68,358.87,5305.0,356.5085,356.7271,356.4389,356.6277,5305.0
2024-08-22 14:50:00,358.66,358.7,358.4,358.51,6285.0,356.419,356.4588,356.1606,356.2699,6285.0
2024-08-22 15:00:00,358.5,359.27,358.5,358.88,6417.0,356.26,357.0252,356.26,356.6376,6417.0
2024-08-22 15:10:00,359.02,359.22,358.8,358.81,4737.0,356.7768,356.9755,356.5581,356.5681,4737.0
2024-08-22 15:20:00,358.93,358.93,358.37,358.75,6172.0,356.6873,356.6873,356.1308,356.5085,6172.0
2024-08-22 15:30:00,358.76,358.98,358.45,358.46,9579.0,356.5184,356.737,356.2103,356.2203,9579.0
2024-08-22 15:40:00,358.47,358.59,358.12,358.49,11734.0,356.2302,356.3494,355.8824,356.2501,11734.0
2024-08-22 15:50:00,358.56,358.59,357.21,358.08,75475.0,356.3196,356.3494,354.9781,355.8426,75475.0
2024-08-23 09:30:00,359.37,359.58,358.03,359.5,11455.0,357.1246,357.3333,355.7929,357.2538,11455.0
2024-08-23 09:40:00,359.43,359.74,358.48,358.48,4073.0,357.1842,357.4923,356.2401,356.2401,4073.0
2024-08-23 09:50:00,358.77,358.77,357.6,357.96,8732.0,356.5283,356.5283,355.3656,355.7234,8732.0
2024-08-23 10:00:00,358.1,359.67,358.06,359.58,19385.0,355.8625,357.4227,355.8228,357.3333,19385.0
2024-08-23 10:10:00,359.59,360.7,359.22,359.85,17672.0,357.3432,358.4463,356.9755,357.6016,17672.0
2024-08-23 10:20:00,359.55,360.33,358.83,359.84,10380.0,357.3035,358.0786,356.588,357.5916,10380.0
2024-08-23 10:30:00,359.93,359.97,359.4,359.47,6249.0,357.6811,357.7208,357.1544,357.224,6249.0
2024-08-23 10:40:00,359.31,360.01,358.22,358.22,9664.0,357.065,357.7606,355.9818,355.9818,9664.0
2024-08-23 10:50:00,358.59,359.7,358.0,359.57,7661.0,356.3494,357.4525,355.7631,357.3233,7661.0
2024-08-23 11:00:00,359.45,360.05,359.3,359.67,3541.0,357.2041,357.8003,357.055,357.4227,3541.0
2024-08-23 11:10:00,360.13,360.68,359.48,360.68,6374.0,357.8798,358.4264,357.2339,358.4264,6374.0
2024-08-23 11:20:00,360.54,360.58,359.39,359.6,15170.0,358.2873,358.327,357.1445,357.3531,15170.0
2024-08-23 11:30:00,359.5,360.42,359.5,360.18,6106.0,357.2538,358.168,357.2538,357.9295,6106.0
2024-08-23 11:40:00,360.39,360.39,359.05,359.3,6584.0,358.1382,358.1382,356.8066,357.055,6584.0
2024-08-23 11:50:00,359.25,359.26,358.73,358.83,3814.0,357.0053,357.0153,356.4886,356.588,3814.0
2024-08-23 12:00:00,358.69,358.74,357.91,358.2,4473.0,356.4488,356.4985,355.6737,355.9619,4473.0
2024-08-23 12:10:00,358.07,358.55,357.8,358.27,8509.0,355.8327,356.3097,355.5644,356.0314,8509.0
2024-08-23 12:20:00,358.13,358.13,357.53,357.67,4065.0,355.8923,355.8923,355.2961,355.4352,4065.0
2024-08-23 12:30:00,357.89,358.29,357.85,358.17,2652.0,355.6538,356.0513,355.6141,355.9321,2652.0
2024-08-23 12:40:00,357.97,358.1,357.27,357.54,3232.0,355.7333,355.8625,355.0377,355.306,3232.0
2024-08-23 12:50:00,357.66,358.76,357.56,358.74,14271.0,355.4253,356.5184,355.3259,356.4985,14271.0
2024-08-23 13:00:00,358.74,358.81,358.3,358.32,6761.0,356.4985,356.5681,356.0613,356.0811,6761.0
2024-08-23 13:10:00,358.44,358.75,358.16,358.75,3987.0,356.2004,356.5085,355.9221,356.5085,3987.0
2024-08-23 13:20:00,358.56,359.2,358.56,359.01,3615.0,356.3196,356.9556,356.3196,356.7668,3615.0
2024-08-23 13:30:00,359.12,359.39,358.77,358.82,1444.0,356.8761,357.1445,356.5283,356.578,1444.0
2024-08-23 13:40:00,358.97,358.97,358.58,358.69,5096.0,356.7271,356.7271,356.3395,356.4488,5096.0
2024-08-23 13:50:00,358.63,358.74,358.31,358.55,10285.0,356.3892,356.4985,356.0712,356.3097,10285.0
2024-08-23 14:00:00,358.54,358.88,358.26,358.41,6591.0,356.2998,356.6376,356.0215,356.1706,6591.0
2024-08-23 14:10:00,358.35,358.42,358.13,358.15,6174.0,356.1109,356.1805,355.8923,355.9122,6174.0
2024-08-23 14:20:00,358.15,358.15,357.52,357.87,18262.0,355.9122,355.9122,355.2861,355.6339,18262.0
2024-08-23 14:30:00,357.8,358.31,357.76,358.09,7966.0,355.5644,356.0712,355.5246,355.8526,7966.0
2024-08-23 14:40:00,358.09,358.8,358.07,358.74,9665.0,355.8526,356.5581,355.8327,356.4985,9665.0
2024-08-23 14:50:00,358.74,359.03,358.53,358.96,20440.0,356.4985,356.7867,356.2898,356.7171,20440.0
2024-08-23 15:00:00,358.97,359.04,358.78,359.04,2935.0,356.7271,356.7966,356.5383,356.7966,2935.0
2024-08-23 15:10:00,359.04,359.67,359.03,359.51,15983.0,356.7966,357.4227,356.7867,357.2637,15983.0
2024-08-23 15:20:00,359.47,359.48,359.17,359.32,7778.0,357.224,357.2339,356.9258,357.0749,7778.0
2024-08-23 15:30:00,359.31,359.4,358.72,359.0,16680.0,357.065,357.1544,356.4786,356.7569,16680.0
2024-08-23 15:40:00,358.99,359.16,358.34,358.78,23356.0,356.747,356.9159,356.101,356.5383,23356.0
2024-08-23 15:50:00,358.86,359.16,358.36,358.67,90690.0,356.6178,356.9159,356.1209,356.4289,90690.0
2024-08-26 09:30:00,359.88,362.08,359.33,361.5,46373.0,357.6314,359.8176,357.0848,359.2413,46373.0
2024-08-26 09:40:00,361.22,362.13,360.8,361.83,8128.0,358.963,359.8673,358.5456,359.5692,8128.0
2024-08-26 09:50:00,361.76,362.01,361.48,361.94,8770.0,359.4996,359.7481,359.2214,359.6785,8770.0
2024-08-26 10:00:00,361.94,363.07,361.7,362.96,16116.0,359.6785,360.8015,359.44,360.6921,16116.0
2024-08-26 10:10:00,362.96,363.13,362.4,362.51,22923.0,360.6921,360.8611,360.1356,360.245,22923.0
2024-08-26 10:20:00,362.5,363.01,362.37,362.99,15962.0,360.235,360.7418,360.1058,360.722,15962.0
2024-08-26 10:30:00,362.87,362.89,362.57,362.76,16696.0,360.6027,360.6226,360.3046,360.4934,16696.0
2024-08-26 10:40:00,362.76,362.88,362.33,362.33,30007.0,360.4934,360.6126,360.0661,360.0661,30007.0
2024-08-26 10:50:00,362.41,362.41,361.21,361.29,23996.0,360.1456,360.1456,358.9531,359.0326,23996.0
2024-08-26 11:00:00,361.26,361.26,360.54,360.55,25410.0,359.0028,359.0028,358.2873,358.2972,25410.0
2024-08-26 11:10:00,360.55,361.3,360.52,361.3,18046.0,358.2972,359.0425,358.2674,359.0425,18046.0
2024-08-26 11:20:00,361.3,361.59,360.92,360.92,8660.0,359.0425,359.3307,358.6649,358.6649,8660.0
2024-08-26 11:30:00,360.89,361.15,360.75,360.98,3060.0,358.6351,358.8935,358.496,358.7245,3060.0
2024-08-26 11:40:00,360.98,361.24,360.47,360.76,5942.0,358.7245,358.9829,358.2177,358.5059,5942.0
2024-08-26 11:50:00,360.88,361.0,360.52,360.74,11051.0,358.6251,358.7444,358.2674,358.486,11051.0
2024-08-26 12:00:00,360.73,361.02,360.7,360.72,4542.0,358.4761,358.7643,358.4463,358.4661,4542.0
2024-08-26 12:10:00,360.72,361.7,360.72,361.52,8318.0,358.4661,359.44,358.4661,359.2611,8318.0
2024-08-26 12:20:00,361.54,361.68,361.31,361.38,5699.0,359.281,359.4201,359.0525,359.122,5699.0
2024-08-26 12:30:00,361.38,361.56,361.2,361.41,4521.0,359.122,359.3009,358.9431,359.1518,4521.0
2024-08-26 12:40:00,361.38,361.47,361.22,361.34,5748.0,359.122,359.2115,358.963,359.0823,5748.0
2024-08-26 12:50:00,361.35,361.67,361.27,361.64,8165.0,359.0922,359.4102,359.0127,359.3804,8165.0
2024-08-26 13:00:00,361.64,361.75,361.07,361.16,9915.0,359.3804,359.4897,358.814,358.9034,9915.0
2024-08-26 13:10:00,361.27,361.33,361.04,361.08,5957.0,359.0127,359.0723,358.7841,358.8239,5957.0
2024-08-26 13:20:00,361.14,361.65,361.05,361.27,6187.0,358.8835,359.3903,358.7941,359.0127,6187.0
2024-08-26 13:30:00,361.22,361.35,360.26,360.27,7433.0,358.963,359.0922,358.009,358.019,7433.0
2024-08-26 13:40:00,360.22,360.66,360.11,360.2,6007.0,357.9693,358.4065,357.86,357.9494,6007.0
2024-08-26 13:50:00,360.12,360.23,360.07,360.16,6080.0,357.8699,357.9792,357.8202,357.9096,6080.0
2024-08-26 14:00:00,360.1,360.3,359.68,359.75,8248.0,357.85,358.0488,357.4326,357.5022,8248.0
2024-08-26 14:10:00,359.61,360.07,359.61,359.97,3775.0,357.3631,357.8202,357.3631,357.7208,3775.0
2024-08-26 14:20:00,360.05,360.41,360.03,360.03,12942.0,357.8003,358.1581,357.7805,357.7805,12942.0
2024-08-26 14:30:00,360.02,360.23,359.92,360.19,6199.0,357.7705,357.9792,357.6711,357.9395,6199.0
2024-08-26 14:40:00,360.31,360.55,360.27,360.33,7724.0,358.0587,358.2972,358.019,358.0786,7724.0
2024-08-26 14:50:00,360.39,360.87,360.18,360.71,6788.0,358.1382,358.6152,357.9295,358.4562,6788.0
2024-08-26 15:00:00,360.67,360.67,360.35,360.44,5426.0,358.4165,358.4165,358.0985,358.1879,5426.0
2024-08-26 15:10:00,360.52,360.74,360.43,360.49,5727.0,358.2674,358.486,358.178,358.2376,5727.0
2024-08-26 15:20:00,360.52,360.68,360.34,360.34,9474.0,358.2674,358.4264,358.0885,358.0885,9474.0
2024-08-26 15:30:00,360.35,360.55,360.09,360.21,18745.0,358.0985,358.2972,357.8401,357.9593,18745.0
2024-08-26 15:40:00,360.2,360.61,360.19,360.39,8804.0,357.9494,358.3568,357.9395,358.1382,8804.0
2024-08-26 15:50:00,360.24,360.91,360.1,360.69,111667.0,357.9891,358.655,357.85,358.4363,111667.0
2024-08-27 09:30:00,360.69,361.84,359.06,361.0,26696.0,358.4363,359.5791,356.8165,358.7444,26696.0
2024-08-27 09:40:00,361.15,362.17,360.69,362.17,17521.0,358.8935,359.9071,358.4363,359.9071,17521.0
2024-08-27 09:50:00,362.02,362.48,360.89,361.19,9658.0,359.758,360.2151,358.6351,358.9332,9658.0
2024-08-27 10:00:00,361.18,361.75,360.95,361.27,5591.0,358.9233,359.4897,358.6947,359.0127,5591.0
2024-08-27 10:10:00,361.28,361.48,360.74,361.4,7092.0,359.0226,359.2214,358.486,359.1419,7092.0
2024-08-27 10:20:00,361.56,362.33,361.48,362.33,8236.0,359.3009,360.0661,359.2214,360.0661,8236.0
2024-08-27 10:30:00,362.24,362.63,362.03,362.43,5823.0,359.9766,360.3642,359.768,360.1655,5823.0
2024-08-27 10:40:00,362.6,362.91,362.33,362.7,5010.0,360.3344,360.6425,360.0661,360.4338,5010.0
2024-08-27 10:50:00,362.49,362.63,362.18,362.28,5116.0,360.2251,360.3642,359.917,360.0164,5116.0
2024-08-27 11:00:00,362.4,362.48,362.04,362.23,7312.0,360.1356,360.2151,359.7779,359.9667,7312.0
2024-08-27 11:10:00,362.13,362.37,361.35,361.36,5416.0,359.8673,360.1058,359.0922,359.1021,5416.0
2024-08-27 11:20:00,361.36,361.84,361.25,361.35,3271.0,359.1021,359.5791,358.9928,359.0922,3271.0
2024-08-27 11:30:00,361.28,361.35,360.95,361.14,3076.0,359.0226,359.0922,358.6947,358.8835,3076.0
2024-08-27 11:40:00,361.03,361.48,360.89,361.38,5847.0,358.7742,359.2214,358.6351,359.122,5847.0
2024-08-27 11:50:00,361.38,361.63,361.23,361.49,6015.0,359.122,359.3705,358.973,359.2313,6015.0
2024-08-27 12:00:00,361.42,361.42,360.97,361.08,3960.0,359.1618,359.1618,358.7146,358.8239,3960.0
2024-08-27 12:10:00,361.09,361.61,361.01,361.4,4315.0,358.8338,359.3506,358.7543,359.1419,4315.0
2024-08-27 12:20:00,361.4,361.44,361.01,361.04,5328.0,359.1419,359.1816,358.7543,358.7841,5328.0
2024-08-27 12:30:00,361.02,361.23,360.72,360.72,7518.0,358.7643,358.973,358.4661,358.4661,7518.0
2024-08-27 12:40:00,360.72,360.99,360.24,360.89,7629.0,358.4661,358.7345,357.9891,358.6351,7629.0
2024-08-27 12:50:00,361.0,361.0,360.35,360.73,11433.0,358.7444,358.7444,358.0985,358.4761,11433.0
2024-08-27 13:00:00,360.69,361.05,360.6,360.67,3677.0,358.4363,358.7941,358.3469,358.4165,3677.0
2024-08-27 13:10:00,360.76,360.86,360.62,360.69,4666.0,358.5059,358.6053,358.3668,358.4363,4666.0
2024-08-27 13:20:00,360.69,360.98,360.62,360.78,5509.0,358.4363,358.7245,358.3668,358.5258,5509.0
2024-08-27 13:30:00,360.82,360.93,360.44,360.58,6512.0,358.5655,358.6748,358.1879,358.327,6512.0
2024-08-27 13:40:00,360.48,361.06,360.42,361.05,5325.0,358.2276,358.804,358.168,358.7941,5325.0
2024-08-27 13:50:00,361.13,361.14,360.58,360.62,4245.0,358.8736,358.8835,358.327,358.3668,4245.0
2024-08-27 14:00:00,360.65,360.98,360.44,360.82,9001.0,358.3966,358.7245,358.1879,358.5655,9001.0
2024-08-27 14:10:00,360.8,360.95,360.37,360.47,5590.0,358.5456,358.6947,358.1183,358.2177,5590.0
2024-08-27 14:20:00,360.5,360.66,360.3,360.46,6110.0,358.2475,358.4065,358.0488,358.2078,6110.0
2024-08-27 14:30:00,360.45,360.47,360.08,360.08,3716.0,358.1978,358.2177,357.8301,357.8301,3716.0
2024-08-27 14:40:00,360.19,360.69,360.08,360.56,8444.0,357.9395,358.4363,357.8301,358.3071,8444.0
2024-08-27 14:50:00,360.44,360.5,360.27,360.38,8597.0,358.1879,358.2475,358.019,358.1283,8597.0
2024-08-27 15:00:00,360.27,360.33,359.97,360.11,4750.0,358.019,358.0786,357.7208,357.86,4750.0
2024-08-27 15:10:00,360.12,360.32,359.94,360.29,7091.0,357.8699,358.0686,357.691,358.0388,7091.0
2024-08-27 15:20:00,360.3,360.47,360.26,360.47,4440.0,358.0488,358.2177,358.009,358.2177,4440.0
2024-08-27 15:30:00,360.37,360.55,360.12,360.34,12752.0,358.1183,358.2972,357.8699,358.0885,12752.0
2024-08-27 15:40:00,360.41,360.68,360.37,360.46,13470.0,358.1581,358.4264,358.1183,358.2078,13470.0
2024-08-27 15:50:00,360.47,360.53,359.65,360.07,98108.0,358.2177,358.2773,357.4028,357.8202,98108.0
2024-08-28 09:30:00,360.79,362.32,360.29,360.33,33482.0,358.5357,360.0561,358.0388,358.0786,33482.0
2024-08-28 09:40:00,361.09,362.03,359.79,361.86,9763.0,358.8338,359.768,357.542,359.599,9763.0
2024-08-28 09:50:00,361.67,362.81,361.67,361.96,18905.0,359.4102,360.5431,359.4102,359.6984,18905.0
2024-08-28 10:00:00,361.97,362.93,361.81,362.6,15017.0,359.7083,360.6623,359.5493,360.3344,15017.0
2024-08-28 10:10:00,362.55,362.74,362.03,362.29,4635.0,360.2847,360.4735,359.768,360.0263,4635.0
2024-08-28 10:20:00,362.18,362.6,361.92,362.24,8826.0,359.917,360.3344,359.6586,359.9766,8826.0
2024-08-28 10:30:00,362.03,362.25,361.57,362.12,8043.0,359.768,359.9866,359.3108,359.8574,8043.0
2024-08-28 10:40:00,362.03,362.17,361.73,362.0,20442.0,359.768,359.9071,359.4698,359.7381,20442.0
2024-08-28 10:50:00,362.11,362.41,361.97,362.41,7833.0,359.8475,360.1456,359.7083,360.1456,7833.0
2024-08-28 11:00:00,362.3,362.3,361.84,362.12,5546.0,360.0363,360.0363,359.5791,359.8574,5546.0
2024-08-28 11:10:00,361.96,362.3,361.84,362.0,30204.0,359.6984,360.0363,359.5791,359.7381,30204.0
2024-08-28 11:20:00,362.0,362.03,361.47,361.72,19527.0,359.7381,359.768,359.2115,359.4599,19527.0
2024-08-28 11:30:00,361.73,362.34,361.27,362.25,19846.0,359.4698,360.076,359.0127,359.9866,19846.0
2024-08-28 11:40:00,362.24,362.24,361.53,361.66,5248.0,359.9766,359.9766,359.2711,359.4003,5248.0
2024-08-28 11:50:00,361.71,361.83,361.42,361.75,11981.0,359.45,359.5692,359.1618,359.4897,11981.0
2024-08-28 12:00:00,361.69,361.76,360.63,360.67,57508.0,359.4301,359.4996,358.3767,358.4165,57508.0
2024-08-28 12:10:00,360.72,361.04,360.56,360.75,7471.0,358.4661,358.7841,358.3071,358.496,7471.0
2024-08-28 12:20:00,360.69,360.73,360.31,360.34,3629.0,358.4363,358.4761,358.0587,358.0885,3629.0
2024-08-28 12:30:00,360.34,360.95,360.25,360.94,6136.0,358.0885,358.6947,357.9991,358.6848,6136.0
2024-08-28 12:40:00,361.02,361.41,360.86,361.39,4365.0,358.7643,359.1518,358.6053,359.132,4365.0
2024-08-28 12:50:00,361.39,361.77,361.32,361.67,6156.0,359.132,359.5096,359.0624,359.4102,6156.0
2024-08-28 13:00:00,361.67,362.03,361.65,361.84,3618.0,359.4102,359.768,359.3903,359.5791,3618.0
2024-08-28 13:10:00,361.83,361.84,361.3,361.38,7270.0,359.5692,359.5791,359.0425,359.122,7270.0
2024-08-28 13:20:00,361.38,361.45,360.85,361.41,9323.0,359.122,359.1916,358.5953,359.1518,9323.0
2024-08-28 13:30:00,361.34,361.6,361.3,361.42,4377.0,359.0823,359.3406,359.0425,359.1618,4377.0
2024-08-28 13:40:00,361.35,361.46,360.28,360.43,12320.0,359.0922,359.2015,358.0289,358.178,12320.0
2024-08-28 13:50:00,360.46,360.8,360.32,360.46,11324.0,358.2078,358.5456,358.0686,358.2078,11324.0
2024-08-28 14:00:00,360.48,360.91,360.13,360.74,13009.0,358.2276,358.655,357.8798,358.486,13009.0
2024-08-28 14:10:00,360.74,360.84,360.37,360.38,6232.0,358.486,358.5854,358.1183,358.1283,6232.0
2024-08-28 14:20:00,360.38,360.64,360.1,360.1,5854.0,358.1283,358.3866,357.85,357.85,5854.0
2024-08-28 14:30:00,360.11,360.11,359.52,359.69,3611.0,357.86,357.86,357.2736,357.4426,3611.0
2024-08-28 14:40:00,359.68,359.99,359.68,359.71,7913.0,357.4326,357.7407,357.4326,357.4625,7913.0
2024-08-28 14:50:00,359.77,361.39,359.77,361.37,13969.0,357.5221,359.132,357.5221,359.1121,13969.0
2024-08-28 15:00:00,361.39,361.73,360.82,360.83,9778.0,359.132,359.4698,358.5655,358.5755,9778.0
2024-08-28 15:10:00,360.83,361.44,360.61,361.44,27290.0,358.5755,359.1816,358.3568,359.1816,27290.0
2024-08-28 15:20:00,361.46,362.22,361.44,362.14,10055.0,359.2015,359.9568,359.1816,359.8773,10055.0
2024-08-28 15:30:00,362.13,362.23,361.53,361.69,22626.0,359.8673,359.9667,359.2711,359.4301,22626.0
2024-08-28 15:40:00,361.58,362.09,361.3,361.64,18641.0,359.3208,359.8276,359.0425,359.3804,18641.0
2024-08-28 15:50:00,361.75,362.03,361.36,361.58,56097.0,359.4897,359.768,359.1021,359.3208,56097.0
2024-08-29 09:30:00,362.84,362.84,360.05,360.05,27674.0,360.5729,360.5729,357.8003,357.8003,27674.0
2024-08-29 09:40:00,359.67,361.0,359.43,360.19,11823.0,357.4227,358.7444,357.1842,357.9395,11823.0
2024-08-29 09:50:00,360.17,361.0,359.64,360.08,11558.0,357.9196,358.7444,357.3929,357.8301,11558.0
2024-08-29 10:00:00,360.12,360.82,360.12,360.49,6832.0,357.8699,358.5655,357.8699,358.2376,6832.0
2024-08-29 10:10:00,360.75,361.0,360.22,361.0,9095.0,358.496,358.7444,357.9693,358.7444,9095.0
2024-08-29 10:20:00,360.78,362.25,360.76,361.78,6727.0,358.5258,359.9866,358.5059,359.5195,6727.0
2024-08-29 10:30:00,361.97,362.16,361.36,361.74,4846.0,359.7083,359.8971,359.1021,359.4798,4846.0
2024-08-29 10:40:00,361.85,361.86,361.33,361.43,4252.0,359.5891,359.599,359.0723,359.1717,4252.0
2024-08-29 10:50:00,361.51,361.51,361.02,361.22,3327.0,359.2512,359.2512,358.7643,358.963,3327.0
2024-08-29 11:00:00,361.31,361.59,361.31,361.59,1623.0,359.0525,359.3307,359.0525,359.3307,1623.0
2024-08-29 11:10:00,361.46,362.38,361.46,362.0,4128.0,359.2015,360.1158,359.2015,359.7381,4128.0
2024-08-29 11:20:00,361.55,362.03,361.55,361.83,2400.0,359.291,359.768,359.291,359.5692,2400.0
2024-08-29 11:30:00,362.09,362.18,361.87,361.9,5724.0,359.8276,359.917,359.609,359.6388,5724.0
2024-08-29 11:40:00,361.78,361.94,361.45,361.94,3461.0,359.5195,359.6785,359.1916,359.6785,3461.0
2024-08-29 11:50:00,361.9,362.0,361.62,361.8,4167.0,359.6388,359.7381,359.3605,359.5394,4167.0
2024-08-29 12:00:00,361.74,362.34,361.74,362.34,6380.0,359.4798,360.076,359.4798,360.076,6380.0
2024-08-29 12:10:00,362.26,362.5,362.12,362.12,5129.0,359.9965,360.235,359.8574,359.8574,5129.0
2024-08-29 12:20:00,362.23,362.71,362.16,362.58,4309.0,359.9667,360.4437,359.8971,360.3145,4309.0
2024-08-29 12:30:00,362.57,362.65,362.42,362.63,2312.0,360.3046,360.3841,360.1555,360.3642,2312.0
2024-08-29 12:40:00,362.57,362.83,362.45,362.5,6583.0,360.3046,360.563,360.1853,360.235,6583.0
2024-08-29 12:50:00,362.5,362.81,362.49,362.81,4527.0,360.235,360.5431,360.2251,360.5431,4527.0
2024-08-29 13:00:00,362.71,362.71,362.28,362.28,8697.0,360.4437,360.4437,360.0164,360.0164,8697.0
2024-08-29 13:10:00,362.42,362.42,361.63,362.34,5501.0,360.1555,360.1555,359.3705,360.076,5501.0
2024-08-29 13:20:00,362.23,362.35,361.92,362.24,2903.0,359.9667,360.086,359.6586,359.9766,2903.0
2024-08-29 13:30:00,362.13,362.61,362.11,362.61,2470.0,359.8673,360.3443,359.8475,360.3443,2470.0
2024-08-29 13:40:00,362.58,362.99,362.48,362.92,5145.0,360.3145,360.722,360.2151,360.6524,5145.0
2024-08-29 13:50:00,362.92,363.15,362.78,362.9,4207.0,360.6524,360.881,360.5133,360.6325,4207.0
2024-08-29 14:00:00,362.9,362.9,362.43,362.43,3518.0,360.6325,360.6325,360.1655,360.1655,3518.0
2024-08-29 14:10:00,362.75,362.81,362.43,362.81,2131.0,360.4835,360.5431,360.1655,360.5431,2131.0
2024-08-29 14:20:00,362.69,362.69,361.95,362.03,5732.0,360.4238,360.4238,359.6885,359.768,5732.0
2024-08-29 14:30:00,361.75,361.85,360.85,360.87,10222.0,359.4897,359.5891,358.5953,358.6152,10222.0
2024-08-29 14:40:00,360.65,361.18,360.65,360.84,6187.0,358.3966,358.9233,358.3966,358.5854,6187.0
2024-08-29 14:50:00,360.76,360.96,360.16,360.77,7024.0,358.5059,358.7046,357.9096,358.5158,7024.0
2024-08-29 15:00:00,360.76,360.76,360.37,360.75,3937.0,358.5059,358.5059,358.1183,358.496,3937.0
2024-08-29 15:10:00,360.86,361.52,360.34,361.24,7394.0,358.6053,359.2611,358.0885,358.9829,7394.0
2024-08-29 15:20:00,361.24,362.09,361.06,361.26,23867.0,358.9829,359.8276,358.804,359.0028,23867.0
2024-08-29 15:30:00,361.34,362.18,361.28,361.66,35681.0,359.0823,359.917,359.0226,359.4003,35681.0
2024-08-29 15:40:00,361.68,361.68,359.74,359.97,36539.0,359.4201,359.4201,357.4923,357.7208,36539.0
2024-08-29 15:50:00,360.24,360.73,359.36,360.48,72394.0,357.9891,358.4761,357.1146,358.2276,72394.0
2024-08-30 09:30:00,362.73,366.5,361.15,365.96,52814.0,360.4636,364.21,358.8935,363.6734,52814.0
2024-08-30 09:40:00,366.0,366.29,364.58,365.04,32666.0,363.7132,364.0013,362.302,362.7591,32666.0
2024-08-30 09:50:00,364.7,367.22,364.35,366.95,16827.0,362.4213,364.9255,362.0735,364.6572,16827.0
2024-08-30 10:00:00,367.31,367.52,366.54,367.0,37705.0,365.015,365.2237,364.2498,364.7069,37705.0
2024-08-30 10:10:00,367.1,367.31,366.24,367.25,53394.0,364.8063,365.015,363.9517,364.9553,53394.0
2024-08-30 10:20:00,367.09,367.13,366.36,366.53,15713.0,364.7963,364.8361,364.0709,364.2398,15713.0
2024-08-30 10:30:00,366.71,366.88,366.35,366.81,11950.0,364.4187,364.5877,364.061,364.5181,11950.0
2024-08-30 10:40:00,366.95,367.27,366.64,367.09,10277.0,364.6572,364.9752,364.3492,364.7963,10277.0
2024-08-30 10:50:00,367.26,367.26,366.67,366.88,7319.0,364.9653,364.9653,364.379,364.5877,7319.0
2024-08-30 11:00:00,366.63,367.14,366.44,367.0,8031.0,364.3392,364.846,364.1504,364.7069,8031.0
2024-08-30 11:10:00,367.22,367.22,366.4,366.43,9788.0,364.9255,364.9255,364.1107,364.1405,9788.0
2024-08-30 11:20:00,366.26,366.26,364.17,364.79,40167.0,363.9715,363.9715,361.8946,362.5107,40167.0
2024-08-30 11:30:00,364.8,365.03,363.64,364.36,23773.0,362.5206,362.7492,361.3679,362.0834,23773.0
2024-08-30 11:40:00,364.35,364.69,364.11,364.42,15205.0,362.0735,362.4113,361.835,362.143,15205.0
2024-08-30 11:50:00,364.37,364.68,364.11,364.37,23577.0,362.0933,362.4014,361.835,362.0933,23577.0
2024-08-30 12:00:00,364.38,364.84,363.41,364.52,25898.0,362.1033,362.5604,361.1393,362.2424,25898.0
2024-08-30 12:10:00,364.69,364.73,364.23,364.38,7057.0,362.4113,362.4511,361.9542,362.1033,7057.0
2024-08-30 12:20:00,364.37,364.5,363.6,363.71,4525.0,362.0933,362.2225,361.3281,361.4375,4525.0
2024-08-30 12:30:00,363.86,363.86,362.69,363.06,16685.0,361.5865,361.5865,360.4238,360.7915,16685.0
2024-08-30 12:40:00,363.05,363.46,363.05,363.17,35414.0,360.7816,361.189,360.7816,360.9008,35414.0
2024-08-30 12:50:00,363.51,363.95,363.24,363.76,25669.0,361.2387,361.676,360.9704,361.4871,25669.0
2024-08-30 13:00:00,363.95,364.19,363.77,363.93,4370.0,361.676,361.9145,361.4971,361.6561,4370.0
2024-08-30 13:10:00,364.0,364.34,364.0,364.0,4774.0,361.7256,362.0635,361.7256,361.7256,4774.0
2024-08-30 13:20:00,364.08,364.08,363.46,363.51,7666.0,361.8051,361.8051,361.189,361.2387,7666.0
2024-08-30 13:30:00,363.62,363.91,363.62,363.68,4860.0,361.348,361.6362,361.348,361.4076,4860.0
2024-08-30 13:40:00,363.68,364.55,363.58,364.49,18102.0,361.4076,362.2722,361.3083,362.2126,18102.0
2024-08-30 13:50:00,364.5,365.02,364.42,364.64,7478.0,362.2225,362.7393,362.143,362.3616,7478.0
2024-08-30 14:00:00,364.62,365.14,364.45,364.93,30469.0,362.3418,362.8585,362.1728,362.6498,30469.0
2024-08-30 14:10:00,364.93,365.88,364.93,365.83,9109.0,362.6498,363.5939,362.6498,363.5442,9109.0
2024-08-30 14:20:00,365.77,366.52,365.77,366.16,9554.0,363.4846,364.2299,363.4846,363.8722,9554.0
2024-08-30 14:30:00,366.24,366.83,366.18,366.78,5473.0,363.9517,364.538,363.892,364.4883,5473.0
2024-08-30 14:40:00,366.97,367.11,366.56,366.91,12650.0,364.6771,364.8162,364.2697,364.6175,12650.0
2024-08-30 14:50:00,366.98,367.35,366.81,366.97,14028.0,364.687,365.0547,364.5181,364.6771,14028.0
2024-08-30 15:00:00,366.98,367.4,366.98,367.17,5782.0,364.687,365.1044,364.687,364.8758,5782.0
2024-08-30 15:10:00,367.14,367.36,366.82,367.12,11181.0,364.846,365.0647,364.528,364.8262,11181.0
2024-08-30 15:20:00,367.19,368.11,367.18,367.86,25924.0,364.8957,365.81,364.8858,365.5615,25924.0
2024-08-30 15:30:00,368.01,368.73,367.78,368.62,26759.0,365.7106,366.4261,365.482,366.3168,26759.0
2024-08-30 15:40:00,368.63,368.95,368.32,368.83,25096.0,366.3267,366.6447,366.0187,366.5255,25096.0
2024-08-30 15:50:00,368.82,370.27,368.29,369.35,166848.0,366.5155,367.9565,365.9888,367.0422,166848.0
2024-09-03 09:30:00,368.36,371.19,367.63,369.03,55192.0,366.0584,368.8707,365.333,366.7242,55192.0
2024-09-03 09:40:00,369.4,369.93,366.88,366.88,17431.0,367.0919,367.6186,364.5877,364.5877,17431.0
2024-09-03 09:50:00,367.18,368.04,366.52,367.88,16263.0,364.8858,365.7404,364.2299,365.5814,16263.0
2024-09-03 10:00:00,367.83,368.12,363.66,365.23,16904.0,365.5317,365.8199,361.3878,362.948,16904.0
2024-09-03 10:10:00,365.26,366.61,365.26,366.49,13576.0,362.9778,364.3193,362.9778,364.2001,13576.0
2024-09-03 10:20:00,366.85,367.36,365.77,367.36,17811.0,364.5578,365.0647,363.4846,365.0647,17811.0
2024-09-03 10:30:00,367.36,367.6,366.61,367.33,13123.0,365.0647,365.3032,364.3193,365.0348,13123.0
2024-09-03 10:40:00,367.22,367.53,366.59,367.03,10620.0,364.9255,365.2336,364.2995,364.7367,10620.0
2024-09-03 10:50:00,367.16,367.5,366.7,367.18,11670.0,364.8659,365.2038,364.4088,364.8858,11670.0
2024-09-03 11:00:00,367.31,368.27,367.25,368.0,13122.0,365.015,365.969,364.9553,365.7007,13122.0
2024-09-03 11:10:00,367.98,368.0,367.62,367.65,8246.0,365.6808,365.7007,365.323,365.3528,8246.0
2024-09-03 11:20:00,367.76,368.01,367.51,367.61,10189.0,365.4622,365.7106,365.2137,365.3131,10189.0
2024-09-03 11:30:00,367.61,367.95,367.3,367.68,7895.0,365.3131,365.651,365.005,365.3827,7895.0
2024-09-03 11:40:00,367.59,367.93,367.13,367.19,8525.0,365.2932,365.6311,364.8361,364.8957,8525.0
2024-09-03 11:50:00,367.18,367.56,366.94,367.23,11457.0,364.8858,365.2634,364.6473,364.9355,11457.0
2024-09-03 12:00:00,367.14,367.44,366.78,366.97,9007.0,364.846,365.1442,364.4883,364.6771,9007.0
2024-09-03 12:10:00,367.0,367.41,366.67,367.16,11624.0,364.7069,365.1143,364.379,364.8659,11624.0
2024-09-03 12:20:00,367.15,367.31,366.58,367.01,12126.0,364.856,365.015,364.2895,364.7168,12126.0
2024-09-03 12:30:00,366.88,366.88,366.34,366.5,7902.0,364.5877,364.5877,364.051,364.21,7902.0
2024-09-03 12:40:00,366.56,366.56,365.64,365.76,6137.0,364.2697,364.2697,363.3554,363.4747,6137.0
2024-09-03 12:50:00,365.89,365.98,365.41,365.42,11079.0,363.6038,363.6933,363.1268,363.1368,11079.0
2024-09-03 13:00:00,365.28,365.8,365.19,365.7,6203.0,362.9976,363.5144,362.9082,363.415,6203.0
2024-09-03 13:10:00,365.79,365.79,365.08,365.7,9352.0,363.5045,363.5045,362.7989,363.415,9352.0
2024-09-03 13:20:00,365.72,366.55,365.71,366.51,6134.0,363.4349,364.2597,363.425,364.22,6134.0
2024-09-03 13:30:00,366.26,366.35,365.88,366.26,8938.0,363.9715,364.061,363.5939,363.9715,8938.0
2024-09-03 13:40:00,366.25,366.25,365.69,366.18,8428.0,363.9616,363.9616,363.4051,363.892,8428.0
2024-09-03 13:50:00,366.1,366.38,365.73,365.73,8546.0,363.8125,364.0908,363.4448,363.4448,8546.0
2024-09-03 14:00:00,365.73,365.73,364.69,364.85,12807.0,363.4448,363.4448,362.4113,362.5703,12807.0
2024-09-03 14:10:00,364.72,365.11,364.61,364.61,13965.0,362.4411,362.8287,362.3318,362.3318,13965.0
2024-09-03 14:20:00,364.74,365.23,364.7,364.82,12809.0,362.461,362.948,362.4213,362.5405,12809.0
2024-09-03 14:30:00,364.79,365.12,364.61,364.85,13219.0,362.5107,362.8386,362.3318,362.5703,13219.0
2024-09-03 14:40:00,364.94,364.95,363.79,363.94,11345.0,362.6598,362.6697,361.517,361.666,11345.0
2024-09-03 14:50:00,364.06,364.68,364.0,364.43,14214.0,361.7853,362.4014,361.7256,362.153,14214.0
2024-09-03 15:00:00,364.26,364.69,364.04,364.62,9288.0,361.984,362.4113,361.7654,362.3418,9288.0
2024-09-03 15:10:00,364.31,365.01,364.26,364.26,28734.0,362.0337,362.7293,361.984,361.984,28734.0
2024-09-03 15:20:00,364.38,364.56,364.05,364.19,11263.0,362.1033,362.2821,361.7753,361.9145,11263.0
2024-09-03 15:30:00,364.22,364.31,362.78,362.9,18843.0,361.9443,362.0337,360.5133,360.6325,18843.0
2024-09-03 15:40:00,362.79,363.65,362.47,363.65,25459.0,360.5232,361.3778,360.2052,361.3778,25459.0
2024-09-03 15:50:00,363.49,363.89,362.42,363.64,131798.0,361.2188,361.6163,360.1555,361.3679,131798.0
2024-09-04 09:30:00,363.55,364.56,362.52,363.89,18274.0,361.2785,362.2821,360.2549,361.6163,18274.0
2024-09-04 09:40:00,363.92,364.22,362.01,363.49,19556.0,361.6461,361.9443,359.7481,361.2188,19556.0
2024-09-04 09:50:00,363.28,364.9,363.24,364.69,12160.0,361.0101,362.62,360.9704,362.4113,12160.0
2024-09-04 10:00:00,364.57,364.79,363.64,364.66,9230.0,362.2921,362.5107,361.3679,362.3815,9230.0
2024-09-04 10:10:00,364.65,364.94,364.21,364.48,7690.0,362.3716,362.6598,361.9343,362.2026,7690.0
2024-09-04 10:20:00,364.68,365.28,364.41,365.28,17453.0,362.4014,362.9976,362.1331,362.9976,17453.0
2024-09-04 10:30:00,365.38,365.64,364.54,365.03,40699.0,363.097,363.3554,362.2623,362.7492,40699.0
2024-09-04 10:40:00,364.84,364.96,363.79,364.11,24979.0,362.5604,362.6796,361.517,361.835,24979.0
2024-09-04 10:50:00,364.32,364.56,364.13,364.23,4513.0,362.0436,362.2821,361.8548,361.9542,4513.0
2024-09-04 11:00:00,364.26,364.52,364.04,364.08,8991.0,361.984,362.2424,361.7654,361.8051,8991.0
2024-09-04 11:10:00,363.91,364.3,363.51,364.1,2772.0,361.6362,362.0238,361.2387,361.825,2772.0
2024-09-04 11:20:00,364.01,364.1,363.08,363.08,7223.0,361.7356,361.825,360.8114,360.8114,7223.0
2024-09-04 11:30:00,363.09,363.35,362.68,363.19,6288.0,360.8213,361.0797,360.4139,360.9207,6288.0
2024-09-04 11:40:00,363.16,363.83,363.02,363.57,11154.0,360.8909,361.5567,360.7518,361.2983,11154.0
2024-09-04 11:50:00,363.57,363.83,363.04,363.18,8842.0,361.2983,361.5567,360.7716,360.9108,8842.0
2024-09-04 12:00:00,363.15,363.41,362.78,363.21,14200.0,360.881,361.1393,360.5133,360.9406,14200.0
2024-09-04 12:10:00,363.3,363.33,362.8,363.25,10152.0,361.03,361.0598,360.5331,360.9803,10152.0
2024-09-04 12:20:00,363.32,363.94,363.32,363.56,8791.0,361.0499,361.666,361.0499,361.2884,8791.0
2024-09-04 12:30:00,363.69,364.55,363.69,364.29,9631.0,361.4176,362.2722,361.4176,362.0138,9631.0
2024-09-04 12:40:00,364.32,364.33,363.86,364.07,3950.0,362.0436,362.0536,361.5865,361.7952,3950.0
2024-09-04 12:50:00,364.08,364.46,363.85,364.19,8403.0,361.8051,362.1828,361.5766,361.9145,8403.0
2024-09-04 13:00:00,364.24,364.32,363.85,364.15,3600.0,361.9641,362.0436,361.5766,361.8747,3600.0
2024-09-04 13:10:00,364.11,364.32,364.03,364.16,7138.0,361.835,362.0436,361.7555,361.8846,7138.0
2024-09-04 13:20:00,364.17,364.38,363.85,363.96,6858.0,361.8946,362.1033,361.5766,361.6859,6858.0
2024-09-04 13:30:00,363.92,363.92,363.54,363.82,8466.0,361.6461,361.6461,361.2685,361.5468,8466.0
2024-09-04 13:40:00,363.89,363.95,363.55,363.58,5123.0,361.6163,361.676,361.2785,361.3083,5123.0
2024-09-04 13:50:00,363.46,363.53,363.16,363.37,7413.0,361.189,361.2586,360.8909,361.0996,7413.0
2024-09-04 14:00:00,363.18,363.33,362.92,363.19,4389.0,360.9108,361.0598,360.6524,360.9207,4389.0
2024-09-04 14:10:00,363.35,363.53,363.05,363.05,5514.0,361.0797,361.2586,360.7816,360.7816,5514.0
2024-09-04 14:20:00,362.96,363.26,362.96,363.08,9108.0,360.6921,360.9903,360.6921,360.8114,9108.0
2024-09-04 14:30:00,363.09,363.26,362.48,362.56,5953.0,360.8213,360.9903,360.2151,360.2946,5953.0
2024-09-04 14:40:00,362.7,363.09,362.5,363.02,6462.0,360.4338,360.8213,360.235,360.7518,6462.0
2024-09-04 14:50:00,362.95,363.02,362.48,362.48,3413.0,360.6822,360.7518,360.2151,360.2151,3413.0
2024-09-04 15:00:00,362.41,362.41,361.46,361.47,4616.0,360.1456,360.1456,359.2015,359.2115,4616.0
2024-09-04 15:10:00,361.6,362.19,361.6,362.05,17189.0,359.3406,359.927,359.3406,359.7878,17189.0
2024-09-04 15:20:00,362.14,362.42,362.04,362.21,13732.0,359.8773,360.1555,359.7779,359.9468,13732.0
2024-09-04 15:30:00,362.26,362.69,362.08,362.68,16902.0,359.9965,360.4238,359.8176,360.4139,16902.0
2024-09-04 15:40:00,362.66,363.03,362.36,363.01,19004.0,360.394,360.7617,360.0959,360.7418,19004.0
2024-09-04 15:50:00,363.11,363.36,362.42,362.53,94358.0,360.8412,361.0896,360.1555,360.2648,94358.0
2024-09-05 09:30:00,363.12,363.44,361.06,361.59,20094.0,360.8511,361.1691,358.804,359.3307,20094.0
2024-09-05 09:40:00,361.59,363.06,361.49,362.24,11178.0,359.3307,360.7915,359.2313,359.9766,11178.0
2024-09-05 09:50:00,362.11,362.6,361.64,361.64,7840.0,359.8475,360.3344,359.3804,359.3804,7840.0
2024-09-05 10:00:00,362.48,363.43,362.48,363.09,8675.0,360.2151,361.1592,360.2151,360.8213,8675.0
2024-09-05 10:10:00,363.16,363.18,361.82,362.61,6630.0,360.8909,360.9108,359.5593,360.3443,6630.0
2024-09-05 10:20:00,362.58,362.58,361.7,361.7,17515.0,360.3145,360.3145,359.44,359.44,17515.0
2024-09-05 10:30:00,361.84,362.06,360.81,360.81,8436.0,359.5791,359.7978,358.5556,358.5556,8436.0
2024-09-05 10:40:00,360.62,360.74,359.32,359.75,15808.0,358.3668,358.486,357.0749,357.5022,15808.0
2024-09-05 10:50:00,359.75,360.4,359.66,359.87,6119.0,357.5022,358.1481,357.4128,357.6215,6119.0
2024-09-05 11:00:00,359.91,359.91,359.02,359.61,8667.0,357.6612,357.6612,356.7768,357.3631,8667.0
2024-09-05 11:10:00,359.37,359.38,358.39,358.63,6040.0,357.1246,357.1345,356.1507,356.3892,6040.0
2024-09-05 11:20:00,358.65,358.74,358.01,358.35,6352.0,356.4091,356.4985,355.7731,356.1109,6352.0
2024-09-05 11:30:00,358.56,359.06,358.38,358.64,9355.0,356.3196,356.8165,356.1408,356.3991,9355.0
2024-09-05 11:40:00,358.74,359.4,358.72,359.4,5736.0,356.4985,357.1544,356.4786,357.1544,5736.0
2024-09-05 11:50:00,359.28,359.32,358.86,358.9,6998.0,357.0351,357.0749,356.6178,356.6575,6998.0
2024-09-05 12:00:00,358.95,359.4,358.95,359.27,6651.0,356.7072,357.1544,356.7072,357.0252,6651.0
2024-09-05 12:10:00,359.28,359.28,358.34,358.43,5915.0,357.0351,357.0351,356.101,356.1904,5915.0
2024-09-05 12:20:00,358.43,358.83,358.43,358.77,8234.0,356.1904,356.588,356.1904,356.5283,8234.0
2024-09-05 12:30:00,358.83,358.99,358.56,358.62,7757.0,356.588,356.747,356.3196,356.3793,7757.0
2024-09-05 12:40:00,358.65,359.05,358.65,358.92,7285.0,356.4091,356.8066,356.4091,356.6774,7285.0
2024-09-05 12:50:00,359.0,360.22,358.93,359.74,13058.0,356.7569,357.9693,356.6873,357.4923,13058.0
2024-09-05 13:00:00,359.86,360.03,359.48,359.87,3698.0,357.6115,357.7805,357.2339,357.6215,3698.0
2024-09-05 13:10:00,359.8,360.06,359.45,359.75,3870.0,357.5519,357.8103,357.2041,357.5022,3870.0
2024-09-05 13:20:00,359.74,360.04,359.59,359.61,3154.0,357.4923,357.7904,357.3432,357.3631,3154.0
2024-09-05 13:30:00,359.6,360.74,359.59,360.48,3668.0,357.3531,358.486,357.3432,358.2276,3668.0
2024-09-05 13:40:00,360.54,361.47,360.54,361.25,3920.0,358.2873,359.2115,358.2873,358.9928,3920.0
2024-09-05 13:50:00,361.27,361.43,361.02,361.33,6363.0,359.0127,359.1717,358.7643,359.0723,6363.0
2024-09-05 14:00:00,361.36,361.57,361.35,361.42,2600.0,359.1021,359.3108,359.0922,359.1618,2600.0
2024-09-05 14:10:00,361.43,361.65,361.26,361.63,4709.0,359.1717,359.3903,359.0028,359.3705,4709.0
2024-09-05 14:20:00,361.53,361.62,361.0,361.05,5927.0,359.2711,359.3605,358.7444,358.7941,5927.0
2024-09-05 14:30:00,360.96,361.33,360.89,361.25,5160.0,358.7046,359.0723,358.6351,358.9928,5160.0
2024-09-05 14:40:00,361.17,361.19,360.8,361.07,10856.0,358.9133,358.9332,358.5456,358.814,10856.0
2024-09-05 14:50:00,361.24,361.34,361.03,361.16,6315.0,358.9829,359.0823,358.7742,358.9034,6315.0
2024-09-05 15:00:00,361.06,361.07,360.51,360.56,6967.0,358.804,358.814,358.2575,358.3071,6967.0
2024-09-05 15:10:00,360.5,360.7,359.49,359.66,23324.0,358.2475,358.4463,357.2438,357.4128,23324.0
2024-09-05 15:20:00,359.53,360.31,359.51,360.31,7928.0,357.2836,358.0587,357.2637,358.0587,7928.0
2024-09-05 15:30:00,360.27,361.19,360.26,360.35,8327.0,358.019,358.9332,358.009,358.0985,8327.0
2024-09-05 15:40:00,360.3,360.56,360.12,360.56,12157.0,358.0488,358.3071,357.8699,358.3071,12157.0
2024-09-05 15:50:00,360.48,360.48,359.31,359.84,40573.0,358.2276,358.2276,357.065,357.5916,40573.0
2024-09-06 09:30:00,360.56,363.57,357.91,363.0,17901.0,358.3071,361.2983,355.6737,360.7319,17901.0
2024-09-06 09:40:00,362.73,363.95,362.21,363.64,7217.0,360.4636,361.676,359.9468,361.3679,7217.0
2024-09-06 09:50:00,363.65,364.31,363.06,363.91,20993.0,361.3778,362.0337,360.7915,361.6362,20993.0
2024-09-06 10:00:00,363.91,363.91,361.35,361.8,11095.0,361.6362,361.6362,359.0922,359.5394,11095.0
2024-09-06 10:10:00,361.91,362.02,360.5,360.98,4091.0,359.6487,359.758,358.2475,358.7245,4091.0
2024-09-06 10:20:00,361.4,361.83,360.08,360.08,8227.0,359.1419,359.5692,357.8301,357.8301,8227.0
2024-09-06 10:30:00,360.5,361.47,360.13,360.56,9349.0,358.2475,359.2115,357.8798,358.3071,9349.0
2024-09-06 10:40:00,360.74,361.09,359.72,360.0,5964.0,358.486,358.8338,357.4724,357.7506,5964.0
2024-09-06 10:50:00,360.04,360.14,359.14,359.51,8609.0,357.7904,357.8898,356.896,357.2637,8609.0
2024-09-06 11:00:00,359.49,363.28,359.42,361.72,38836.0,357.2438,361.0101,357.1743,359.4599,38836.0
2024-09-06 11:10:00,361.67,361.74,360.46,360.72,6628.0,359.4102,359.4798,358.2078,358.4661,6628.0
2024-09-06 11:20:00,360.84,361.24,360.17,360.52,7456.0,358.5854,358.9829,357.9196,358.2674,7456.0
2024-09-06 11:30:00,360.95,361.44,360.82,361.09,7394.0,358.6947,359.1816,358.5655,358.8338,7394.0
2024-09-06 11:40:00,361.07,361.24,360.51,360.76,5912.0,358.814,358.9829,358.2575,358.5059,5912.0
2024-09-06 11:50:00,360.75,360.75,359.82,359.83,9227.0,358.496,358.496,357.5718,357.5817,9227.0
2024-09-06 12:00:00,359.81,360.53,359.19,360.26,10028.0,357.5618,358.2773,356.9457,358.009,10028.0
2024-09-06 12:10:00,360.2,360.56,359.76,359.77,5273.0,357.9494,358.3071,357.5121,357.5221,5273.0
2024-09-06 12:20:00,360.04,360.84,360.03,360.2,4705.0,357.7904,358.5854,357.7805,357.9494,4705.0
2024-09-06 12:30:00,360.32,361.0,360.15,360.55,8789.0,358.0686,358.7444,357.8997,358.2972,8789.0
2024-09-06 12:40:00,360.55,361.12,360.38,360.38,7668.0,358.2972,358.8636,358.1283,358.1283,7668.0
2024-09-06 12:50:00,360.57,360.86,360.2,360.85,8015.0,358.3171,358.6053,357.9494,358.5953,8015.0
2024-09-06 13:00:00,360.87,361.43,360.75,361.43,7277.0,358.6152,359.1717,358.496,359.1717,7277.0
2024-09-06 13:10:00,361.16,361.53,360.47,360.47,6380.0,358.9034,359.2711,358.2177,358.2177,6380.0
2024-09-06 13:20:00,360.66,361.56,360.66,361.18,6317.0,358.4065,359.3009,358.4065,358.9233,6317.0
2024-09-06 13:30:00,360.94,360.94,360.25,360.4,5309.0,358.6848,358.6848,357.9991,358.1481,5309.0
2024-09-06 13:40:00,360.33,360.75,360.33,360.69,6077.0,358.0786,358.496,358.0786,358.4363,6077.0
2024-09-06 13:50:00,360.77,361.15,360.57,360.92,7643.0,358.5158,358.8935,358.3171,358.6649,7643.0
2024-09-06 14:00:00,360.87,360.87,359.96,360.18,5637.0,358.6152,358.6152,357.7109,357.9295,5637.0
2024-09-06 14:10:00,360.16,360.49,359.82,359.82,7013.0,357.9096,358.2376,357.5718,357.5718,7013.0
2024-09-06 14:20:00,359.98,360.27,359.9,360.27,7184.0,357.7308,358.019,357.6513,358.019,7184.0
2024-09-06 14:30:00,360.13,360.34,359.64,360.0,4403.0,357.8798,358.0885,357.3929,357.7506,4403.0
2024-09-06 14:40:00,359.98,360.52,359.88,360.28,14715.0,357.7308,358.2674,357.6314,358.0289,14715.0
2024-09-06 14:50:00,360.3,360.51,360.02,360.51,7179.0,358.0488,358.2575,357.7705,358.2575,7179.0
2024-09-06 15:00:00,360.54,361.07,360.48,360.98,8165.0,358.2873,358.814,358.2276,358.7245,8165.0
2024-09-06 15:10:00,360.93,360.96,360.42,360.44,7607.0,358.6748,358.7046,358.168,358.1879,7607.0
2024-09-06 15:20:00,360.44,361.36,360.44,361.06,15442.0,358.1879,359.1021,358.1879,358.804,15442.0
2024-09-06 15:30:00,360.99,361.22,360.8,360.97,35945.0,358.7345,358.963,358.5456,358.7146,35945.0
2024-09-06 15:40:00,360.88,361.51,360.84,361.47,39473.0,358.6251,359.2512,358.5854,359.2115,39473.0
2024-09-06 15:50:00,361.41,361.45,359.65,361.14,129151.0,359.1518,359.1916,357.4028,358.8835,129151.0
2024-09-09 09:30:00,362.85,364.6,360.85,364.32,22465.0,360.5828,362.3219,358.5953,362.0436,22465.0
2024-09-09 09:40:00,364.34,364.38,362.56,363.43,12052.0,362.0635,362.1033,360.2946,361.1592,12052.0
2024-09-09 09:50:00,363.26,363.43,362.33,362.63,10342.0,360.9903,361.1592,360.0661,360.3642,10342.0
2024-09-09 10:00:00,362.73,363.24,362.57,363.19,10289.0,360.4636,360.9704,360.3046,360.9207,10289.0
2024-09-09 10:10:00,363.04,363.42,362.32,362.32,20251.0,360.7716,361.1493,360.0561,360.0561,20251.0
2024-09-09 10:20:00,362.54,362.55,361.13,361.5,16451.0,360.2748,360.2847,358.8736,359.2413,16451.0
2024-09-09 10:30:00,361.39,361.94,360.92,361.53,6513.0,359.132,359.6785,358.6649,359.2711,6513.0
2024-09-09 10:40:00,361.56,362.24,361.5,362.22,10279.0,359.3009,359.9766,359.2413,359.9568,10279.0
2024-09-09 10:50:00,362.16,363.3,362.08,362.89,7449.0,359.8971,361.03,359.8176,360.6226,7449.0
2024-09-09 11:00:00,362.83,362.88,362.49,362.63,5294.0,360.563,360.6126,360.2251,360.3642,5294.0
2024-09-09 11:10:00,362.65,362.72,361.78,362.11,8090.0,360.3841,360.4536,359.5195,359.8475,8090.0
2024-09-09 11:20:00,362.11,363.07,362.11,363.07,8992.0,359.8475,360.8015,359.8475,360.8015,8992.0
2024-09-09 11:30:00,363.18,363.72,363.09,363.69,4680.0,360.9108,361.4474,360.8213,361.4176,4680.0
2024-09-09 11:40:00,363.8,364.57,363.59,364.51,6036.0,361.5269,362.2921,361.3182,362.2325,6036.0
2024-09-09 11:50:00,364.41,364.62,364.06,364.08,17232.0,362.1331,362.3418,361.7853,361.8051,17232.0
2024-09-09 12:00:00,364.06,364.69,364.06,364.63,15872.0,361.7853,362.4113,361.7853,362.3517,15872.0
2024-09-09 12:10:00,364.63,364.72,364.43,364.62,5958.0,362.3517,362.4411,362.153,362.3418,5958.0
2024-09-09 12:20:00,364.62,364.62,364.16,364.18,6187.0,362.3418,362.3418,361.8846,361.9045,6187.0
2024-09-09 12:30:00,364.18,364.35,364.14,364.3,7935.0,361.9045,362.0735,361.8648,362.0238,7935.0
2024-09-09 12:40:00,364.3,364.52,364.14,364.22,7695.0,362.0238,362.2424,361.8648,361.9443,7695.0
2024-09-09 12:50:00,364.22,364.46,364.08,364.39,8522.0,361.9443,362.1828,361.8051,362.1132,8522.0
2024-09-09 13:00:00,364.42,364.49,364.12,364.2,7366.0,362.143,362.2126,361.8449,361.9244,7366.0
2024-09-09 13:10:00,364.2,364.2,363.61,363.61,5339.0,361.9244,361.9244,361.3381,361.3381,5339.0
2024-09-09 13:20:00,363.74,363.76,363.26,363.31,5763.0,361.4673,361.4871,360.9903,361.04,5763.0
2024-09-09 13:30:00,363.3,363.4,362.88,363.33,12221.0,361.03,361.1294,360.6126,361.0598,12221.0
2024-09-09 13:40:00,363.42,363.47,362.91,363.29,7630.0,361.1493,361.199,360.6425,361.0201,7630.0
2024-09-09 13:50:00,363.29,363.29,362.73,362.81,7430.0,361.0201,361.0201,360.4636,360.5431,7430.0
2024-09-09 14:00:00,362.81,363.0,362.58,362.97,11025.0,360.5431,360.7319,360.3145,360.7021,11025.0
2024-09-09 14:10:00,362.94,363.25,362.83,363.19,11625.0,360.6723,360.9803,360.563,360.9207,11625.0
2024-09-09 14:20:00,363.21,363.48,363.04,363.34,7339.0,360.9406,361.2089,360.7716,361.0698,7339.0
2024-09-09 14:30:00,363.34,363.53,362.87,362.87,8450.0,361.0698,361.2586,360.6027,360.6027,8450.0
2024-09-09 14:40:00,363.01,363.87,363.01,363.8,7050.0,360.7418,361.5965,360.7418,361.5269,7050.0
2024-09-09 14:50:00,363.87,363.94,363.78,363.86,8031.0,361.5965,361.666,361.507,361.5865,8031.0
2024-09-09 15:00:00,363.78,364.01,363.58,363.66,12476.0,361.507,361.7356,361.3083,361.3878,12476.0
2024-09-09 15:10:00,363.66,363.71,362.9,363.0,9212.0,361.3878,361.4375,360.6325,360.7319,9212.0
2024-09-09 15:20:00,362.95,363.41,362.74,363.41,17093.0,360.6822,361.1393,360.4735,361.1393,17093.0
2024-09-09 15:30:00,363.41,363.61,362.97,363.23,17861.0,361.1393,361.3381,360.7021,360.9605,17861.0
2024-09-09 15:40:00,363.29,363.57,362.83,363.06,22809.0,361.0201,361.2983,360.563,360.7915,22809.0
2024-09-09 15:50:00,363.02,364.12,362.86,364.06,99737.0,360.7518,361.8449,360.5928,361.7853,99737.0
2024-09-10 09:30:00,365.61,367.32,364.17,367.25,20680.0,363.3256,365.0249,361.8946,364.9553,20680.0
2024-09-10 09:40:00,367.24,367.98,367.0,367.64,14612.0,364.9454,365.6808,364.7069,365.3429,14612.0
2024-09-10 09:50:00,367.6,368.37,366.77,367.01,15736.0,365.3032,366.0683,364.4783,364.7168,15736.0
2024-09-10 10:00:00,367.34,367.36,365.7,366.63,21848.0,365.0448,365.0647,363.415,364.3392,21848.0
2024-09-10 10:10:00,366.59,367.0,365.93,366.83,16956.0,364.2995,364.7069,363.6436,364.538,16956.0
2024-09-10 10:20:00,366.79,367.06,366.23,367.03,9971.0,364.4982,364.7665,363.9417,364.7367,9971.0
2024-09-10 10:30:00,367.0,367.29,366.42,366.97,24059.0,364.7069,364.9951,364.1305,364.6771,24059.0
2024-09-10 10:40:00,367.21,367.77,367.21,367.66,5369.0,364.9156,365.4721,364.9156,365.3628,5369.0
2024-09-10 10:50:00,367.68,368.08,367.5,368.02,7145.0,365.3827,365.7802,365.2038,365.7205,7145.0
2024-09-10 11:00:00,367.92,369.07,367.91,369.0,16543.0,365.6212,366.764,365.6112,366.6944,16543.0
2024-09-10 11:10:00,369.06,369.65,369.04,369.33,12791.0,366.754,367.3403,366.7342,367.0223,12791.0
2024-09-10 11:20:00,369.16,369.83,368.79,369.83,23068.0,366.8534,367.5192,366.4857,367.5192,23068.0
2024-09-10 11:30:00,369.83,370.35,369.5,370.35,25804.0,367.5192,368.036,367.1913,368.036,25804.0
2024-09-10 11:40:00,370.22,370.28,369.43,369.44,22334.0,367.9068,367.9664,367.1217,367.1317,22334.0
2024-09-10 11:50:00,369.42,369.77,369.11,369.47,30110.0,367.1118,367.4596,366.8037,367.1615,30110.0
2024-09-10 12:00:00,369.46,369.46,368.23,368.52,27204.0,367.1515,367.1515,365.9292,366.2174,27204.0
2024-09-10 12:10:00,368.48,369.24,368.42,368.74,22898.0,366.1777,366.9329,366.118,366.436,22898.0
2024-09-10 12:20:00,368.91,369.12,368.65,368.85,23365.0,366.605,366.8137,366.3466,366.5453,23365.0
2024-09-10 12:30:00,368.9,370.34,368.81,369.98,25637.0,366.595,368.026,366.5056,367.6683,25637.0
2024-09-10 12:40:00,370.11,370.19,369.55,369.87,7613.0,367.7975,367.877,367.241,367.559,7613.0
2024-09-10 12:50:00,369.92,370.43,369.92,369.92,9067.0,367.6087,368.1155,367.6087,367.6087,9067.0
2024-09-10 13:00:00,369.92,371.01,369.92,370.86,27264.0,367.6087,368.6918,367.6087,368.5428,27264.0
2024-09-10 13:10:00,371.01,371.28,370.79,371.18,9576.0,368.6918,368.9602,368.4732,368.8608,9576.0
2024-09-10 13:20:00,371.05,371.18,370.23,370.39,13082.0,368.7316,368.8608,367.9167,368.0757,13082.0
2024-09-10 13:30:00,370.44,370.69,370.35,370.66,6639.0,368.1254,368.3738,368.036,368.344,6639.0
2024-09-10 13:40:00,370.67,370.9,370.28,370.35,18353.0,368.354,368.5825,367.9664,368.036,18353.0
2024-09-10 13:50:00,370.36,370.5,369.82,369.82,7159.0,368.0459,368.185,367.5093,367.5093,7159.0
2024-09-10 14:00:00,369.88,370.67,369.88,370.55,10372.0,367.5689,368.354,367.5689,368.2347,10372.0
2024-09-10 14:10:00,370.56,370.67,370.26,370.67,7148.0,368.2447,368.354,367.9465,368.354,7148.0
2024-09-10 14:20:00,370.66,371.15,370.48,371.15,9641.0,368.344,368.831,368.1652,368.831,9641.0
2024-09-10 14:30:00,371.02,371.6,371.02,371.2,11134.0,368.7018,369.2782,368.7018,368.8807,11134.0
2024-09-10 14:40:00,371.22,371.66,371.19,371.42,13466.0,368.9005,369.3378,368.8707,369.0993,13466.0
2024-09-10 14:50:00,371.22,371.29,370.91,371.28,11199.0,368.9005,368.9701,368.5925,368.9602,11199.0
2024-09-10 15:00:00,371.21,371.22,370.66,371.07,9673.0,368.8906,368.9005,368.344,368.7515,9673.0
2024-09-10 15:10:00,371.0,371.85,371.0,371.77,10532.0,368.6819,369.5266,368.6819,369.4471,10532.0
2024-09-10 15:20:00,371.82,372.34,371.77,372.06,15471.0,369.4968,370.0135,369.4471,369.7353,15471.0
2024-09-10 15:30:00,371.84,371.93,371.37,371.42,38097.0,369.5167,369.6061,369.0496,369.0993,38097.0
2024-09-10 15:40:00,371.42,372.22,371.33,371.5,37439.0,369.0993,369.8943,369.0098,369.1788,37439.0
2024-09-10 15:50:00,371.48,372.15,371.09,371.85,106992.0,369.1589,369.8247,368.7713,369.5266,106992.0
2024-09-11 09:30:00,369.83,370.57,364.73,365.6,168404.0,367.5192,368.2546,362.4511,363.3156,168404.0
2024-09-11 09:40:00,365.68,366.05,363.81,363.93,11499.0,363.3951,363.7628,361.5368,361.6561,11499.0
2024-09-11 09:50:00,363.81,364.53,362.36,364.31,16925.0,361.5368,362.2523,360.0959,362.0337,16925.0
2024-09-11 10:00:00,364.25,364.52,362.72,363.22,37445.0,361.9741,362.2424,360.4536,360.9505,37445.0
2024-09-11 10:10:00,363.2,363.21,361.49,362.44,45828.0,360.9306,360.9406,359.2313,360.1754,45828.0
2024-09-11 10:20:00,362.12,362.8,360.98,361.58,27482.0,359.8574,360.5331,358.7245,359.3208,27482.0
2024-09-11 10:30:00,361.56,361.84,361.24,361.56,10091.0,359.3009,359.5791,358.9829,359.3009,10091.0
2024-09-11 10:40:00,361.54,362.23,361.38,361.99,8605.0,359.281,359.9667,359.122,359.7282,8605.0
2024-09-11 10:50:00,361.99,362.34,361.76,362.07,8218.0,359.7282,360.076,359.4996,359.8077,8218.0
2024-09-11 11:00:00,361.93,362.47,361.89,361.93,15628.0,359.6686,360.2052,359.6288,359.6686,15628.0
2024-09-11 11:10:00,361.88,362.43,361.24,361.7,34561.0,359.6189,360.1655,358.9829,359.44,34561.0
2024-09-11 11:20:00,361.7,361.77,360.23,361.01,44909.0,359.44,359.5096,357.9792,358.7543,44909.0
2024-09-11 11:30:00,361.02,361.99,361.02,361.63,25123.0,358.7643,359.7282,358.7643,359.3705,25123.0
2024-09-11 11:40:00,361.71,362.52,361.7,362.52,22635.0,359.45,360.2549,359.44,360.2549,22635.0
2024-09-11 11:50:00,362.52,362.56,361.3,362.56,21534.0,360.2549,360.2946,359.0425,360.2946,21534.0
2024-09-11 12:00:00,362.76,364.57,362.72,363.78,10178.0,360.4934,362.2921,360.4536,361.507,10178.0
2024-09-11 12:10:00,363.9,364.75,363.86,364.75,11351.0,361.6263,362.471,361.5865,362.471,11351.0
2024-09-11 12:20:00,365.23,365.72,364.79,365.66,4316.0,362.948,363.4349,362.5107,363.3753,4316.0
2024-09-11 12:30:00,365.63,366.34,365.47,366.34,22983.0,363.3455,364.051,363.1865,364.051,22983.0
2024-09-11 12:40:00,366.48,366.6,366.14,366.53,15881.0,364.1902,364.3094,363.8523,364.2398,15881.0
2024-09-11 12:50:00,366.61,366.82,366.29,366.34,11098.0,364.3193,364.528,364.0013,364.051,11098.0
2024-09-11 13:00:00,366.5,367.72,366.43,367.6,7432.0,364.21,365.4224,364.1405,365.3032,7432.0
2024-09-11 13:10:00,367.72,367.97,367.13,367.68,42377.0,365.4224,365.6708,364.8361,365.3827,42377.0
2024-09-11 13:20:00,367.63,367.68,367.03,367.32,5663.0,365.333,365.3827,364.7367,365.0249,5663.0
2024-09-11 13:30:00,367.47,368.2,366.88,368.2,8799.0,365.174,365.8994,364.5877,365.8994,8799.0
2024-09-11 13:40:00,368.39,368.88,368.19,368.51,15688.0,366.0882,366.5752,365.8895,366.2075,15688.0
2024-09-11 13:50:00,368.77,368.77,367.72,367.94,5274.0,366.4658,366.4658,365.4224,365.641,5274.0
2024-09-11 14:00:00,367.94,368.36,367.75,367.94,128581.0,365.641,366.0584,365.4522,365.641,128581.0
2024-09-11 14:10:00,367.95,368.01,367.48,367.74,4008.0,365.651,365.7106,365.1839,365.4423,4008.0
2024-09-11 14:20:00,367.91,368.59,367.76,368.28,7161.0,365.6112,366.287,365.4622,365.9789,7161.0
2024-09-11 14:30:00,368.21,368.98,368.21,368.98,5849.0,365.9093,366.6745,365.9093,366.6745,5849.0
2024-09-11 14:40:00,369.18,369.51,369.13,369.31,4134.0,366.8733,367.2012,366.8236,367.0025,4134.0
2024-09-11 14:50:00,369.33,369.38,368.66,369.01,3424.0,367.0223,367.072,366.3565,366.7043,3424.0
2024-09-11 15:00:00,369.07,369.19,368.79,369.06,5024.0,366.764,366.8832,366.4857,366.754,5024.0
2024-09-11 15:10:00,369.06,369.74,368.96,369.54,3870.0,366.754,367.4298,366.6547,367.231,3870.0
2024-09-11 15:20:00,369.54,370.01,369.32,369.67,15596.0,367.231,367.6981,367.0124,367.3602,15596.0
2024-09-11 15:30:00,369.73,369.93,369.09,369.09,27425.0,367.4198,367.6186,366.7838,366.7838,27425.0
2024-09-11 15:40:00,369.17,369.67,368.59,369.56,33924.0,366.8633,367.3602,366.287,367.2509,33924.0
2024-09-11 15:50:00,369.53,372.03,369.16,371.19,114402.0,367.2211,369.7055,366.8534,368.8707,114402.0
2024-09-12 09:30:00,371.15,372.66,369.48,370.28,24949.0,368.831,370.3315,367.1714,367.9664,24949.0
2024-09-12 09:40:00,370.21,370.22,368.33,368.33,6067.0,367.8968,367.9068,366.0286,366.0286,6067.0
2024-09-12 09:50:00,368.36,369.83,368.36,368.65,6676.0,366.0584,367.5192,366.0584,366.3466,6676.0
2024-09-12 10:00:00,368.55,369.14,367.82,368.97,14040.0,366.2472,366.8335,365.5218,366.6646,14040.0
2024-09-12 10:10:00,369.29,370.0,368.87,369.74,7371.0,366.9826,367.6882,366.5652,367.4298,7371.0
2024-09-12 10:20:00,369.96,370.21,369.78,370.21,10251.0,367.6484,367.8968,367.4695,367.8968,10251.0
2024-09-12 10:30:00,370.43,370.64,369.98,370.24,6440.0,368.1155,368.3242,367.6683,367.9267,6440.0
2024-09-12 10:40:00,370.37,371.17,370.19,371.16,9668.0,368.0558,368.8508,367.877,368.8409,9668.0
2024-09-12 10:50:00,371.0,371.34,369.89,369.92,15612.0,368.6819,369.0198,367.5788,367.6087,15612.0
2024-09-12 11:00:00,369.63,370.62,369.55,369.98,4722.0,367.3205,368.3043,367.241,367.6683,4722.0
2024-09-12 11:10:00,369.98,370.44,369.83,370.0,11555.0,367.6683,368.1254,367.5192,367.6882,11555.0
2024-09-12 11:20:00,370.16,370.25,369.26,369.31,4071.0,367.8472,367.9366,366.9528,367.0025,4071.0
2024-09-12 11:30:00,369.41,370.25,369.41,370.0,5601.0,367.1018,367.9366,367.1018,367.6882,5601.0
2024-09-12 11:40:00,370.15,370.49,369.98,370.01,3113.0,367.8372,368.1751,367.6683,367.6981,3113.0
2024-09-12 11:50:00,370.01,370.08,369.53,369.53,14011.0,367.6981,367.7677,367.2211,367.2211,14011.0
2024-09-12 12:00:00,369.55,370.02,369.54,370.0,5888.0,367.241,367.708,367.231,367.6882,5888.0
2024-09-12 12:10:00,370.0,370.01,369.46,369.65,7146.0,367.6882,367.6981,367.1515,367.3403,7146.0
2024-09-12 12:20:00,369.93,370.02,369.52,369.62,3393.0,367.6186,367.708,367.2112,367.3105,3393.0
2024-09-12 12:30:00,369.61,370.38,369.61,370.31,3240.0,367.3006,368.0658,367.3006,367.9962,3240.0
2024-09-12 12:40:00,370.21,370.69,370.05,370.4,4667.0,367.8968,368.3738,367.7378,368.0857,4667.0
2024-09-12 12:50:00,370.55,371.49,370.55,371.09,4803.0,368.2347,369.1688,368.2347,368.7713,4803.0
2024-09-12 13:00:00,371.37,371.87,371.37,371.56,7133.0,369.0496,369.5465,369.0496,369.2384,7133.0
2024-09-12 13:10:00,371.62,371.74,371.29,371.48,8463.0,369.298,369.4173,368.9701,369.1589,8463.0
2024-09-12 13:20:00,371.42,372.31,371.38,372.24,6452.0,369.0993,369.9837,369.0595,369.9142,6452.0
2024-09-12 13:30:00,372.27,372.88,372.27,372.63,10440.0,369.944,370.5502,369.944,370.3017,10440.0
2024-09-12 13:40:00,372.63,372.86,372.46,372.86,8859.0,370.3017,370.5303,370.1328,370.5303,8859.0
2024-09-12 13:50:00,372.88,373.48,372.76,373.1,6496.0,370.5502,371.1464,370.4309,370.7688,6496.0
2024-09-12 14:00:00,373.21,373.21,372.46,372.52,14353.0,370.8781,370.8781,370.1328,370.1924,14353.0
2024-09-12 14:10:00,372.65,373.0,372.61,372.61,10165.0,370.3216,370.6694,370.2818,370.2818,10165.0
2024-09-12 14:20:00,372.63,373.2,372.57,373.02,4890.0,370.3017,370.8682,370.2421,370.6893,4890.0
2024-09-12 14:30:00,373.03,373.32,372.85,373.29,5085.0,370.6992,370.9874,370.5204,370.9576,5085.0
2024-09-12 14:40:00,373.3,373.49,373.08,373.26,5890.0,370.9675,371.1564,370.7489,370.9278,5890.0
2024-09-12 14:50:00,373.16,373.19,372.32,373.19,11983.0,370.8284,370.8582,369.9937,370.8582,11983.0
2024-09-12 15:00:00,373.08,373.17,372.58,373.06,8824.0,370.7489,370.8384,370.252,370.729,8824.0
2024-09-12 15:10:00,373.07,373.51,372.98,373.36,3457.0,370.739,371.1762,370.6495,371.0272,3457.0
2024-09-12 15:20:00,373.21,373.8,373.21,373.75,9350.0,370.8781,371.4644,370.8781,371.4147,9350.0
2024-09-12 15:30:00,373.65,374.04,373.36,373.98,24445.0,371.3154,371.7029,371.0272,371.6433,24445.0
2024-09-12 15:40:00,373.99,374.26,373.89,373.96,23409.0,371.6532,371.9215,371.5539,371.6234,23409.0
2024-09-12 15:50:00,373.98,374.18,373.24,374.03,113571.0,371.6433,371.842,370.9079,371.693,113571.0
2024-09-13 09:30:00,375.0,377.37,374.59,376.21,27455.0,372.6569,375.0121,372.2495,373.8594,27455.0
2024-09-13 09:40:00,375.75,376.56,374.56,376.56,5110.0,373.4022,374.2072,372.2197,374.2072,5110.0
2024-09-13 09:50:00,376.42,377.48,376.0,377.25,8260.0,374.068,375.1214,373.6507,374.8929,8260.0
2024-09-13 10:00:00,377.01,377.85,376.04,376.56,23627.0,374.6544,375.4891,373.6904,374.2072,23627.0
2024-09-13 10:10:00,376.87,377.27,376.43,377.06,7969.0,374.5152,374.9127,374.078,374.704,7969.0
2024-09-13 10:20:00,376.68,377.72,376.68,377.02,13144.0,374.3264,375.3599,374.3264,374.6643,13144.0
2024-09-13 10:30:00,377.27,377.27,376.45,376.83,10328.0,374.9127,374.9127,374.0979,374.4755,10328.0
2024-09-13 10:40:00,377.0,377.25,376.65,376.92,18983.0,374.6444,374.8929,374.2966,374.5649,18983.0
2024-09-13 10:50:00,377.16,377.16,376.26,376.58,8889.0,374.8034,374.8034,373.909,374.227,8889.0
2024-09-13 11:00:00,376.5,376.66,376.18,376.18,13114.0,374.1475,374.3065,373.8295,373.8295,13114.0
2024-09-13 11:10:00,376.15,376.54,375.81,376.18,19388.0,373.7997,374.1873,373.4619,373.8295,19388.0
2024-09-13 11:20:00,376.11,376.49,375.83,376.34,6938.0,373.76,374.1376,373.4817,373.9885,6938.0
2024-09-13 11:30:00,376.43,377.61,376.29,377.61,11649.0,374.078,375.2506,373.9389,375.2506,11649.0
2024-09-13 11:40:00,377.61,378.46,377.61,378.36,7535.0,375.2506,376.0953,375.2506,375.9959,7535.0
2024-09-13 11:50:00,378.24,378.48,378.19,378.19,8092.0,375.8767,376.1152,375.827,375.827,8092.0
2024-09-13 12:00:00,378.26,378.49,378.17,378.31,4047.0,375.8965,376.1251,375.8071,375.9462,4047.0
2024-09-13 12:10:00,378.31,378.49,378.17,378.35,7835.0,375.9462,376.1251,375.8071,375.986,7835.0
2024-09-13 12:20:00,378.37,378.37,378.1,378.19,4534.0,376.0059,376.0059,375.7375,375.827,4534.0
2024-09-13 12:30:00,378.08,378.58,377.95,378.15,11603.0,375.7177,376.2145,375.5885,375.7872,11603.0
2024-09-13 12:40:00,378.15,378.77,378.14,378.72,3011.0,375.7872,376.4034,375.7773,376.3537,3011.0
2024-09-13 12:50:00,378.61,378.63,378.2,378.35,15743.0,376.2444,376.2642,375.8369,375.986,15743.0
2024-09-13 13:00:00,378.34,378.64,378.33,378.38,5377.0,375.976,376.2742,375.9661,376.0158,5377.0
2024-09-13 13:10:00,378.66,378.83,378.5,378.8,14364.0,376.294,376.463,376.135,376.4332,14364.0
2024-09-13 13:20:00,378.64,378.82,378.36,378.8,10189.0,376.2742,376.453,375.9959,376.4332,10189.0
2024-09-13 13:30:00,378.8,378.86,378.49,378.72,14604.0,376.4332,376.4928,376.1251,376.3537,14604.0
2024-09-13 13:40:00,378.72,378.84,377.88,377.88,14002.0,376.3537,376.4729,375.5189,375.5189,14002.0
2024-09-13 13:50:00,377.9,378.06,377.24,377.29,8638.0,375.5388,375.6978,374.8829,374.9326,8638.0
2024-09-13 14:00:00,377.2,377.6,376.63,377.46,40329.0,374.8432,375.2407,374.2767,375.1015,40329.0
2024-09-13 14:10:00,377.45,377.45,377.2,377.36,5795.0,375.0916,375.0916,374.8432,375.0022,5795.0
2024-09-13 14:20:00,377.35,377.35,376.33,376.44,9009.0,374.9922,374.9922,373.9786,374.0879,9009.0
2024-09-13 14:30:00,376.29,376.35,375.91,376.06,6881.0,373.9389,373.9985,373.5612,373.7103,6881.0
2024-09-13 14:40:00,376.04,376.36,375.81,376.23,37589.0,373.6904,374.0084,373.4619,373.8792,37589.0
2024-09-13 14:50:00,376.1,376.1,375.63,375.79,27400.0,373.75,373.75,373.283,373.442,27400.0
2024-09-13 15:00:00,375.76,375.78,375.41,375.62,16824.0,373.4122,373.432,373.0644,373.273,16824.0
2024-09-13 15:10:00,375.62,376.02,375.5,375.89,14869.0,373.273,373.6705,373.1538,373.5414,14869.0
2024-09-13 15:20:00,375.89,376.12,375.76,375.91,13020.0,373.5414,373.7699,373.4122,373.5612,13020.0
2024-09-13 15:30:00,375.88,376.05,375.36,375.48,14245.0,373.5314,373.7004,373.0147,373.1339,14245.0
2024-09-13 15:40:00,375.38,375.45,374.98,375.44,29092.0,373.0345,373.1041,372.637,373.0942,29092.0
2024-09-13 15:50:00,375.37,375.87,375.32,375.62,68631.0,373.0246,373.5215,372.9749,373.273,68631.0
2024-09-16 09:30:00,377.02,379.25,375.9,376.74,32628.0,374.6643,376.8804,373.5513,374.386,32628.0
2024-09-16 09:40:00,376.74,377.99,376.3,377.99,12976.0,374.386,375.6282,373.9488,375.6282,12976.0
2024-09-16 09:50:00,377.92,379.39,377.56,378.98,11499.0,375.5587,377.0195,375.2009,376.612,11499.0
2024-09-16 10:00:00,378.6,379.38,378.15,379.38,25793.0,376.2344,377.0095,375.7872,377.0095,25793.0
2024-09-16 10:10:00,379.27,379.37,378.79,379.36,9986.0,376.9002,376.9996,376.4232,376.9897,9986.0
2024-09-16 10:20:00,379.19,379.57,377.81,378.04,8520.0,376.8207,377.1984,375.4494,375.6779,8520.0
2024-09-16 10:30:00,378.02,378.79,377.55,378.09,18479.0,375.658,376.4232,375.191,375.7276,18479.0
2024-09-16 10:40:00,378.18,378.46,377.83,378.24,6849.0,375.817,376.0953,375.4692,375.8767,6849.0
2024-09-16 10:50:00,378.42,378.53,378.03,378.23,3378.0,376.0555,376.1649,375.668,375.8667,3378.0
2024-09-16 11:00:00,377.97,378.48,377.94,378.43,6075.0,375.6084,376.1152,375.5785,376.0655,6075.0
2024-09-16 11:10:00,378.29,378.29,376.97,377.19,15695.0,375.9264,375.9264,374.6146,374.8332,15695.0
2024-09-16 11:20:00,377.18,377.27,376.15,376.15,10576.0,374.8233,374.9127,373.7997,373.7997,10576.0
2024-09-16 11:30:00,376.42,376.85,376.29,376.6,6829.0,374.068,374.4954,373.9389,374.2469,6829.0
2024-09-16 11:40:00,376.56,377.13,376.39,377.0,4873.0,374.2072,374.7736,374.0382,374.6444,4873.0
2024-09-16 11:50:00,377.0,377.89,377.0,377.62,11100.0,374.6444,375.5289,374.6444,375.2605,11100.0
2024-09-16 12:00:00,377.75,378.11,377.51,377.92,8279.0,375.3897,375.7475,375.1512,375.5587,8279.0
2024-09-16 12:10:00,378.05,378.08,377.76,377.96,18034.0,375.6879,375.7177,375.3997,375.5984,18034.0
2024-09-16 12:20:00,377.93,378.58,377.8,378.31,23586.0,375.5686,376.2145,375.4394,375.9462,23586.0
2024-09-16 12:30:00,378.44,378.68,378.27,378.41,8435.0,376.0754,376.3139,375.9065,376.0456,8435.0
2024-09-16 12:40:00,378.47,378.65,378.18,378.56,5044.0,376.1052,376.2841,375.817,376.1947,5044.0
2024-09-16 12:50:00,378.71,379.12,378.54,379.09,5494.0,376.3437,376.7512,376.1748,376.7214,5494.0
2024-09-16 13:00:00,379.09,379.09,378.54,378.63,3092.0,376.7214,376.7214,376.1748,376.2642,3092.0
2024-09-16 13:10:00,378.63,378.85,378.42,378.6,5629.0,376.2642,376.4829,376.0555,376.2344,5629.0
2024-09-16 13:20:00,378.46,379.03,378.45,378.78,6583.0,376.0953,376.6617,376.0854,376.4133,6583.0
2024-09-16 13:30:00,378.96,379.04,378.55,379.0,4347.0,376.5922,376.6717,376.1847,376.6319,4347.0
2024-09-16 13:40:00,379.04,379.04,378.65,378.85,2880.0,376.6717,376.6717,376.2841,376.4829,2880.0
2024-09-16 13:50:00,378.78,379.0,378.71,378.88,3407.0,376.4133,376.6319,376.3437,376.5127,3407.0
2024-09-16 14:00:00,378.87,379.28,378.69,379.26,7343.0,376.5027,376.9102,376.3239,376.8903,7343.0
2024-09-16 14:10:00,379.17,379.6,379.07,379.37,3025.0,376.8009,377.2282,376.7015,376.9996,3025.0
2024-09-16 14:20:00,379.31,379.8,379.31,379.32,4161.0,376.94,377.4269,376.94,376.9499,4161.0
2024-09-16 14:30:00,379.45,379.6,379.27,379.5,3019.0,377.0791,377.2282,376.9002,377.1288,3019.0
2024-09-16 14:40:00,379.34,379.46,378.93,379.35,8089.0,376.9698,377.089,376.5624,376.9797,8089.0
2024-09-16 14:50:00,378.99,379.82,378.99,379.82,3510.0,376.622,377.4468,376.622,377.4468,3510.0
2024-09-16 15:00:00,379.69,379.7,379.31,379.48,5317.0,377.3176,377.3275,376.94,377.1089,5317.0
2024-09-16 15:10:00,379.4,379.4,378.8,378.96,4155.0,377.0294,377.0294,376.4332,376.5922,4155.0
2024-09-16 15:20:00,378.87,379.06,378.84,378.99,5509.0,376.5027,376.6915,376.4729,376.622,5509.0
2024-09-16 15:30:00,378.99,379.33,378.9,379.17,6470.0,376.622,376.9599,376.5325,376.8009,6470.0
2024-09-16 15:40:00,379.31,379.73,379.27,379.56,8657.0,376.94,377.3574,376.9002,377.1884,8657.0
2024-09-16 15:50:00,379.66,380.13,378.99,379.12,114885.0,377.2878,377.7549,376.622,376.7512,114885.0
2024-09-17 09:30:00,380.26,381.0,378.28,379.0,18972.0,377.8841,378.6194,375.9164,376.6319,18972.0
2024-09-17 09:40:00,379.84,379.85,379.13,379.37,4322.0,377.4667,377.4766,376.7611,376.9996,4322.0
2024-09-17 09:50:00,379.36,380.39,379.24,379.69,10826.0,376.9897,378.0132,376.8704,377.3176,10826.0
2024-09-17 10:00:00,379.93,381.43,379.44,381.42,4979.0,377.5561,379.0467,377.0692,379.0368,4979.0
2024-09-17 10:10:00,381.36,382.4,381.17,382.25,5778.0,378.9772,380.0107,378.7884,379.8616,5778.0
2024-09-17 10:20:00,382.55,382.83,381.16,381.38,7994.0,380.1597,380.438,378.7784,378.9971,7994.0
2024-09-17 10:30:00,381.2,381.57,380.83,381.18,6188.0,378.8182,379.1859,378.4505,378.7983,6188.0
2024-09-17 10:40:00,381.07,382.0,380.94,381.94,3925.0,378.689,379.6132,378.5598,379.5536,3925.0
2024-09-17 10:50:00,382.0,382.27,381.48,381.7,9577.0,379.6132,379.8815,379.0964,379.3151,9577.0
2024-09-17 11:00:00,381.9,382.54,381.76,382.44,6785.0,379.5138,380.1498,379.3747,380.0504,6785.0
2024-09-17 11:10:00,382.2,382.42,381.72,381.98,7431.0,379.8119,380.0306,379.3349,379.5933,7431.0
2024-09-17 11:20:00,381.77,381.93,381.69,381.91,4082.0,379.3846,379.5436,379.3051,379.5237,4082.0
2024-09-17 11:30:00,381.9,382.18,381.8,381.97,3100.0,379.5138,379.7921,379.4144,379.5834,3100.0
2024-09-17 11:40:00,381.76,381.97,381.22,381.22,16372.0,379.3747,379.5834,378.8381,378.8381,16372.0
2024-09-17 11:50:00,381.42,381.42,380.59,380.82,5137.0,379.0368,379.0368,378.212,378.4406,5137.0
2024-09-17 12:00:00,380.48,380.84,380.35,380.37,12329.0,378.1027,378.4604,377.9735,377.9934,12329.0
2024-09-17 12:10:00,380.36,380.44,379.88,380.0,2200.0,377.9834,378.0629,377.5064,377.6257,2200.0
2024-09-17 12:20:00,380.02,380.29,379.72,380.28,4222.0,377.6456,377.9139,377.3474,377.9039,4222.0
2024-09-17 12:30:00,380.27,380.27,379.35,379.52,5009.0,377.894,377.894,376.9797,377.1487,5009.0
2024-09-17 12:40:00,379.34,379.48,378.08,378.08,3827.0,376.9698,377.1089,375.7177,375.7177,3827.0
2024-09-17 12:50:00,378.03,378.69,377.92,378.0,5824.0,375.668,376.3239,375.5587,375.6382,5824.0
2024-09-17 13:00:00,378.0,378.53,377.98,377.98,4600.0,375.6382,376.1649,375.6183,375.6183,4600.0
2024-09-17 13:10:00,378.28,378.88,378.01,378.82,4341.0,375.9164,376.5127,375.6481,376.453,4341.0
2024-09-17 13:20:00,378.66,379.56,378.66,378.94,23650.0,376.294,377.1884,376.294,376.5723,23650.0
2024-09-17 13:30:00,379.04,379.04,378.58,378.58,2727.0,376.6717,376.6717,376.2145,376.2145,2727.0
2024-09-17 13:40:00,378.58,378.81,377.94,378.47,9477.0,376.2145,376.4431,375.5785,376.1052,9477.0
2024-09-17 13:50:00,378.48,379.19,378.47,378.76,9006.0,376.1152,376.8207,376.1052,376.3934,9006.0
2024-09-17 14:00:00,378.65,379.12,378.35,378.85,8650.0,376.2841,376.7512,375.986,376.4829,8650.0
2024-09-17 14:10:00,378.68,378.68,377.76,377.88,3780.0,376.3139,376.3139,375.3997,375.5189,3780.0
2024-09-17 14:20:00,377.88,378.21,377.73,378.02,6357.0,375.5189,375.8469,375.3699,375.658,6357.0
2024-09-17 14:30:00,377.83,378.31,377.83,378.31,4892.0,375.4692,375.9462,375.4692,375.9462,4892.0
2024-09-17 14:40:00,378.16,378.57,377.61,377.75,7927.0,375.7972,376.2046,375.2506,375.3897,7927.0
2024-09-17 14:50:00,377.5,378.1,377.42,377.94,2318.0,375.1413,375.7375,375.0618,375.5785,2318.0
2024-09-17 15:00:00,378.09,378.17,377.78,377.79,1781.0,375.7276,375.8071,375.4195,375.4295,1781.0
2024-09-17 15:10:00,377.76,377.91,377.4,377.62,3271.0,375.3997,375.5487,375.0419,375.2605,3271.0
2024-09-17 15:20:00,377.4,377.78,377.1,377.6,5640.0,375.0419,375.4195,374.7438,375.2407,5640.0
2024-09-17 15:30:00,377.62,377.79,377.47,377.71,7926.0,375.2605,375.4295,375.1115,375.35,7926.0
2024-09-17 15:40:00,377.71,378.09,377.6,378.05,25047.0,375.35,375.7276,375.2407,375.6879,25047.0
2024-09-17 15:50:00,378.0,378.08,377.48,378.08,52979.0,375.6382,375.7177,375.1214,375.7177,52979.0
2024-09-18 09:30:00,378.59,378.59,375.4,377.12,29713.0,376.2245,376.2245,373.0544,374.7637,29713.0
2024-09-18 09:40:00,377.12,379.24,377.01,379.23,7153.0,374.7637,376.8704,374.6544,376.8605,7153.0
2024-09-18 09:50:00,378.66,378.66,377.07,377.65,6049.0,376.294,376.294,374.714,375.2904,6049.0
2024-09-18 10:00:00,377.63,378.08,376.9,377.8,8775.0,375.2705,375.7177,374.545,375.4394,8775.0
2024-09-18 10:10:00,378.06,378.08,376.7,376.7,18780.0,375.6978,375.7177,374.3463,374.3463,18780.0
2024-09-18 10:20:00,376.88,377.6,376.87,377.6,4887.0,374.5252,375.2407,374.5152,375.2407,4887.0
2024-09-18 10:30:00,377.37,377.49,376.45,376.62,11745.0,375.0121,375.1314,374.0979,374.2668,11745.0
2024-09-18 10:40:00,376.66,377.45,376.38,377.37,8628.0,374.3065,375.0916,374.0283,375.0121,8628.0
2024-09-18 10:50:00,377.58,377.59,376.59,376.88,7877.0,375.2208,375.2307,374.237,374.5252,7877.0
2024-09-18 11:00:00,376.96,377.57,376.95,377.42,7718.0,374.6047,375.2109,374.5947,375.0618,7718.0
2024-09-18 11:10:00,377.15,377.28,376.64,377.1,16268.0,374.7935,374.9227,374.2867,374.7438,16268.0
2024-09-18 11:20:00,377.29,378.67,377.29,378.24,14849.0,374.9326,376.304,374.9326,375.8767,14849.0
2024-09-18 11:30:00,378.18,378.25,377.81,378.17,2204.0,375.817,375.8866,375.4494,375.8071,2204.0
2024-09-18 11:40:00,378.17,378.33,377.9,377.98,3501.0,375.8071,375.9661,375.5388,375.6183,3501.0
2024-09-18 11:50:00,378.21,378.41,377.78,378.21,6802.0,375.8469,376.0456,375.4195,375.8469,6802.0
2024-09-18 12:00:00,378.1,378.13,377.81,378.13,4172.0,375.7375,375.7674,375.4494,375.7674,4172.0
2024-09-18 12:10:00,378.09,378.68,378.09,378.33,6177.0,375.7276,376.3139,375.7276,375.9661,6177.0
2024-09-18 12:20:00,378.3,378.4,378.01,378.29,2952.0,375.9363,376.0357,375.6481,375.9264,2952.0
2024-09-18 12:30:00,378.25,378.54,378.12,378.32,2948.0,375.8866,376.1748,375.7574,375.9562,2948.0
2024-09-18 12:40:00,378.32,378.41,378.01,378.02,2708.0,375.9562,376.0456,375.6481,375.658,2708.0
2024-09-18 12:50:00,378.01,378.1,377.74,377.96,2402.0,375.6481,375.7375,375.3798,375.5984,2402.0
2024-09-18 13:00:00,378.0,378.12,377.65,377.75,2503.0,375.6382,375.7574,375.2904,375.3897,2503.0
2024-09-18 13:10:00,377.75,377.98,377.65,377.7,7240.0,375.3897,375.6183,375.2904,375.34,7240.0
2024-09-18 13:20:00,377.61,377.76,376.81,376.92,32632.0,375.2506,375.3997,374.4556,374.5649,32632.0
2024-09-18 13:30:00,376.9,377.07,376.38,376.63,11604.0,374.545,374.714,374.0283,374.2767,11604.0
2024-09-18 13:40:00,376.74,376.95,376.13,376.13,8899.0,374.386,374.5947,373.7799,373.7799,8899.0
2024-09-18 13:50:00,376.09,376.26,374.73,375.0,9933.0,373.7401,373.909,372.3886,372.6569,9933.0
2024-09-18 14:00:00,374.73,379.59,374.59,378.33,29173.0,372.3886,377.2182,372.2495,375.9661,29173.0
2024-09-18 14:10:00,378.27,378.44,376.38,377.97,50293.0,375.9065,376.0754,374.0283,375.6084,50293.0
2024-09-18 14:20:00,377.84,378.58,377.0,378.58,11096.0,375.4792,376.2145,374.6444,376.2145,11096.0
2024-09-18 14:30:00,378.62,379.64,377.16,377.92,7392.0,376.2543,377.2679,374.8034,375.5587,7392.0
2024-09-18 14:40:00,377.72,377.72,374.67,376.21,9575.0,375.3599,375.3599,372.329,373.8594,9575.0
2024-09-18 14:50:00,376.23,377.55,376.15,376.2,33268.0,373.8792,375.191,373.7997,373.8494,33268.0
2024-09-18 15:00:00,376.08,376.18,375.04,375.62,10656.0,373.7302,373.8295,372.6967,373.273,10656.0
2024-09-18 15:10:00,375.28,376.74,374.86,376.47,35264.0,372.9352,374.386,372.5178,374.1177,35264.0
2024-09-18 15:20:00,376.47,377.05,374.39,376.41,19913.0,374.1177,374.6941,372.0507,374.0581,19913.0
2024-09-18 15:30:00,376.39,377.07,375.2,375.41,13925.0,374.0382,374.714,372.8557,373.0644,13925.0
2024-09-18 15:40:00,375.34,375.45,374.41,374.85,23292.0,372.9948,373.1041,372.0706,372.5079,23292.0
2024-09-18 15:50:00,375.01,376.23,374.5,375.16,109874.0,372.6669,373.8792,372.16,372.8159,109874.0
2024-09-19 09:30:00,380.0,380.99,378.98,378.98,25307.0,377.6257,378.6095,376.612,376.612,25307.0
2024-09-19 09:40:00,378.71,378.71,376.29,377.43,15638.0,376.3437,376.3437,373.9389,375.0717,15638.0
2024-09-19 09:50:00,377.94,379.38,377.31,379.36,5754.0,375.5785,377.0095,374.9525,376.9897,5754.0
2024-09-19 10:00:00,379.43,380.3,377.87,378.32,10630.0,377.0592,377.9238,375.509,375.9562,10630.0
2024-09-19 10:10:00,378.33,378.87,378.03,378.57,13656.0,375.9661,376.5027,375.668,376.2046,13656.0
2024-09-19 10:20:00,378.45,378.85,377.73,378.85,8126.0,376.0854,376.4829,375.3699,376.4829,8126.0
2024-09-19 10:30:00,378.87,379.47,378.16,378.47,8070.0,376.5027,377.099,375.7972,376.1052,8070.0
2024-09-19 10:40:00,378.47,378.47,377.47,377.68,10034.0,376.1052,376.1052,375.1115,375.3202,10034.0
2024-09-19 10:50:00,377.71,378.15,377.25,378.15,8484.0,375.35,375.7872,374.8929,375.7872,8484.0
2024-09-19 11:00:00,377.7,378.28,377.53,377.75,7217.0,375.34,375.9164,375.1711,375.3897,7217.0
2024-09-19 11:10:00,377.76,378.12,377.44,378.12,6209.0,375.3997,375.7574,375.0817,375.7574,6209.0
2024-09-19 11:20:00,378.12,378.39,377.8,377.98,9129.0,375.7574,376.0257,375.4394,375.6183,9129.0
2024-09-19 11:30:00,377.97,378.2,377.8,378.2,6136.0,375.6084,375.8369,375.4394,375.8369,6136.0
2024-09-19 11:40:00,378.31,378.6,377.84,378.55,6384.0,375.9462,376.2344,375.4792,376.1847,6384.0
2024-09-19 11:50:00,378.48,378.48,377.85,378.0,7876.0,376.1152,376.1152,375.4891,375.6382,7876.0
2024-09-19 12:00:00,377.97,378.98,377.93,378.83,5815.0,375.6084,376.612,375.5686,376.463,5815.0
2024-09-19 12:10:00,378.95,379.36,378.52,379.21,8073.0,376.5822,376.9897,376.1549,376.8406,8073.0
2024-09-19 12:20:00,379.21,379.25,378.85,379.15,5184.0,376.8406,376.8804,376.4829,376.781,5184.0
2024-09-19 12:30:00,379.15,379.2,378.34,378.5,29128.0,376.781,376.8307,375.976,376.135,29128.0
2024-09-19 12:40:00,378.55,378.77,378.44,378.44,3946.0,376.1847,376.4034,376.0754,376.0754,3946.0
2024-09-19 12:50:00,378.81,378.81,378.0,378.19,1923.0,376.4431,376.4431,375.6382,375.827,1923.0
2024-09-19 13:00:00,378.19,378.54,378.19,378.53,3097.0,375.827,376.1748,375.827,376.1649,3097.0
2024-09-19 13:10:00,378.36,378.62,378.3,378.49,6492.0,375.9959,376.2543,375.9363,376.1251,6492.0
2024-09-19 13:20:00,378.6,378.68,378.24,378.5,3516.0,376.2344,376.3139,375.8767,376.135,3516.0
2024-09-19 13:30:00,378.5,379.0,378.42,378.84,34953.0,376.135,376.6319,376.0555,376.4729,34953.0
2024-09-19 13:40:00,378.89,379.01,378.62,378.65,21206.0,376.5226,376.6419,376.2543,376.2841,21206.0
2024-09-19 13:50:00,378.65,379.35,378.64,379.26,11778.0,376.2841,376.9797,376.2742,376.8903,11778.0
2024-09-19 14:00:00,379.24,379.96,379.24,379.63,19371.0,376.8704,377.5859,376.8704,377.258,19371.0
2024-09-19 14:10:00,379.63,379.74,378.76,378.78,42631.0,377.258,377.3673,376.3934,376.4133,42631.0
2024-09-19 14:20:00,378.78,379.45,378.6,379.17,5434.0,376.4133,377.0791,376.2344,376.8009,5434.0
2024-09-19 14:30:00,379.45,379.61,379.15,379.38,6643.0,377.0791,377.2381,376.781,377.0095,6643.0
2024-09-19 14:40:00,379.4,379.5,379.19,379.35,6151.0,377.0294,377.1288,376.8207,376.9797,6151.0
2024-09-19 14:50:00,379.44,379.78,379.31,379.65,11131.0,377.0692,377.407,376.94,377.2779,11131.0
2024-09-19 15:00:00,379.83,380.16,379.56,380.06,34010.0,377.4567,377.7847,377.1884,377.6853,34010.0
2024-09-19 15:10:00,380.2,380.38,379.92,380.03,6257.0,377.8244,378.0033,377.5462,377.6555,6257.0
2024-09-19 15:20:00,380.02,380.14,379.28,379.36,19053.0,377.6456,377.7648,376.9102,376.9897,19053.0
2024-09-19 15:30:00,379.35,379.49,379.02,379.4,21965.0,376.9797,377.1189,376.6518,377.0294,21965.0
2024-09-19 15:40:00,379.4,380.15,379.39,379.91,26588.0,377.0294,377.7747,377.0195,377.5362,26588.0
2024-09-19 15:50:00,379.89,379.97,379.33,379.66,73091.0,377.5164,377.5959,376.9599,377.2878,73091.0
2024-09-20 09:30:00,378.68,379.52,376.38,376.99,296663.0,376.3139,377.1487,374.0283,374.6345,296663.0
2024-09-20 09:40:00,377.38,378.09,375.94,376.47,3409.0,375.022,375.7276,373.591,374.1177,3409.0
2024-09-20 09:50:00,376.47,376.74,375.71,376.4,4469.0,374.1177,374.386,373.3625,374.0482,4469.0
2024-09-20 10:00:00,376.71,377.58,376.34,377.43,13492.0,374.3562,375.2208,373.9885,375.0717,13492.0
2024-09-20 10:10:00,377.67,378.73,377.43,378.57,20187.0,375.3102,376.3636,375.0717,376.2046,20187.0
2024-09-20 10:20:00,378.68,379.29,377.72,377.72,10668.0,376.3139,376.9201,375.3599,375.3599,10668.0
2024-09-20 10:30:00,377.7,378.2,377.53,377.96,15261.0,375.34,375.8369,375.1711,375.5984,15261.0
2024-09-20 10:40:00,377.82,378.02,377.49,377.5,4436.0,375.4593,375.658,375.1314,375.1413,4436.0
2024-09-20 10:50:00,377.25,377.48,376.57,376.62,4967.0,374.8929,375.1214,374.2171,374.2668,4967.0
2024-09-20 11:00:00,376.44,377.1,376.32,376.93,19409.0,374.0879,374.7438,373.9687,374.5749,19409.0
2024-09-20 11:10:00,377.11,377.14,376.61,377.08,4273.0,374.7537,374.7835,374.2569,374.7239,4273.0
2024-09-20 11:20:00,377.24,377.3,376.94,377.23,3351.0,374.8829,374.9425,374.5848,374.873,3351.0
2024-09-20 11:30:00,377.04,377.78,376.9,377.78,6756.0,374.6842,375.4195,374.545,375.4195,6756.0
2024-09-20 11:40:00,377.65,378.32,377.62,378.22,5234.0,375.2904,375.9562,375.2605,375.8568,5234.0
2024-09-20 11:50:00,378.22,378.22,377.75,377.94,8365.0,375.8568,375.8568,375.3897,375.5785,8365.0
2024-09-20 12:00:00,377.76,378.04,377.56,377.77,3661.0,375.3997,375.6779,375.2009,375.4096,3661.0
2024-09-20 12:10:00,377.91,378.01,377.58,377.96,8777.0,375.5487,375.6481,375.2208,375.5984,8777.0
2024-09-20 12:20:00,377.89,378.49,377.73,378.36,8099.0,375.5289,376.1251,375.3699,375.9959,8099.0
2024-09-20 12:30:00,378.38,379.05,378.32,378.66,4304.0,376.0158,376.6816,375.9562,376.294,4304.0
2024-09-20 12:40:00,378.68,378.85,378.59,378.71,3200.0,376.3139,376.4829,376.2245,376.3437,3200.0
2024-09-20 12:50:00,378.86,378.86,378.25,378.25,3025.0,376.4928,376.4928,375.8866,375.8866,3025.0
2024-09-20 13:00:00,378.39,378.74,378.24,378.65,5239.0,376.0257,376.3735,375.8767,376.2841,5239.0
2024-09-20 13:10:00,378.71,378.99,378.71,378.75,7514.0,376.3437,376.622,376.3437,376.3835,7514.0
2024-09-20 13:20:00,378.73,378.85,378.41,378.47,2288.0,376.3636,376.4829,376.0456,376.1052,2288.0
2024-09-20 13:30:00,378.28,378.55,378.22,378.37,3025.0,375.9164,376.1847,375.8568,376.0059,3025.0
2024-09-20 13:40:00,378.32,378.71,378.32,378.52,6265.0,375.9562,376.3437,375.9562,376.1549,6265.0
2024-09-20 13:50:00,378.37,378.39,378.01,378.31,4938.0,376.0059,376.0257,375.6481,375.9462,4938.0
2024-09-20 14:00:00,378.14,378.3,377.68,377.68,2644.0,375.7773,375.9363,375.3202,375.3202,2644.0
2024-09-20 14:10:00,377.88,377.99,377.66,377.67,4798.0,375.5189,375.6282,375.3003,375.3102,4798.0
2024-09-20 14:20:00,377.66,377.72,377.33,377.44,4005.0,375.3003,375.3599,374.9724,375.0817,4005.0
2024-09-20 14:30:00,377.31,377.4,376.91,377.13,3811.0,374.9525,375.0419,374.555,374.7736,3811.0
2024-09-20 14:40:00,377.15,377.59,376.96,377.47,11104.0,374.7935,375.2307,374.6047,375.1115,11104.0
2024-09-20 14:50:00,377.47,378.07,377.47,377.71,8333.0,375.1115,375.7077,375.1115,375.35,8333.0
2024-09-20 15:00:00,377.84,377.99,377.52,377.52,7331.0,375.4792,375.6282,375.1612,375.1612,7331.0
2024-09-20 15:10:00,377.59,377.67,376.49,376.88,21463.0,375.2307,375.3102,374.1376,374.5252,21463.0
2024-09-20 15:20:00,376.71,377.35,376.66,377.09,11807.0,374.3562,374.9922,374.3065,374.7339,11807.0
2024-09-20 15:30:00,376.98,378.12,376.86,378.12,46375.0,374.6245,375.7574,374.5053,375.7574,46375.0
2024-09-20 15:40:00,378.0,378.93,377.68,377.79,17312.0,375.6382,376.5624,375.3202,375.4295,17312.0
2024-09-20 15:50:00,377.91,378.63,377.55,378.56,104596.0,375.5487,376.2642,375.191,376.1947,104596.0
2024-09-23 09:30:00,379.14,380.99,378.86,379.1,11574.0,376.771,378.6095,376.4928,376.7313,11574.0
2024-09-23 09:40:00,379.83,380.49,378.09,378.74,6310.0,377.4567,378.1126,375.7276,376.3735,6310.0
2024-09-23 09:50:00,378.74,379.14,377.51,378.12,59784.0,376.3735,376.771,375.1512,375.7574,59784.0
2024-09-23 10:00:00,378.26,379.32,378.26,378.65,21209.0,375.8965,376.9499,375.8965,376.2841,21209.0
2024-09-23 10:10:00,378.97,378.97,378.11,378.5,12815.0,376.6021,376.6021,375.7475,376.135,12815.0
2024-09-23 10:20:00,378.55,378.9,378.08,378.08,21322.0,376.1847,376.5325,375.7177,375.7177,21322.0
2024-09-23 10:30:00,378.05,378.5,377.59,377.99,16601.0,375.6879,376.135,375.2307,375.6282,16601.0
2024-09-23 10:40:00,378.1,378.33,377.53,377.53,24094.0,375.7375,375.9661,375.1711,375.1711,24094.0
2024-09-23 10:50:00,377.55,378.29,377.5,377.79,4849.0,375.191,375.9264,375.1413,375.4295,4849.0
2024-09-23 11:00:00,377.73,378.18,377.54,378.08,14754.0,375.3699,375.817,375.181,375.7177,14754.0
2024-09-23 11:10:00,378.1,378.59,378.09,378.51,8488.0,375.7375,376.2245,375.7276,376.145,8488.0
2024-09-23 11:20:00,378.6,379.25,378.35,379.2,6016.0,376.2344,376.8804,375.986,376.8307,6016.0
2024-09-23 11:30:00,379.27,379.51,379.12,379.42,3394.0,376.9002,377.1387,376.7512,377.0493,3394.0
2024-09-23 11:40:00,379.41,379.62,379.23,379.41,6844.0,377.0394,377.248,376.8605,377.0394,6844.0
2024-09-23 11:50:00,379.6,379.74,379.17,379.17,4427.0,377.2282,377.3673,376.8009,376.8009,4427.0
2024-09-23 12:00:00,379.08,379.22,378.86,378.92,8269.0,376.7114,376.8505,376.4928,376.5524,8269.0
2024-09-23 12:10:00,378.92,379.09,378.47,378.88,4103.0,376.5524,376.7214,376.1052,376.5127,4103.0
2024-09-23 12:20:00,378.89,379.57,378.89,379.56,3823.0,376.5226,377.1984,376.5226,377.1884,3823.0
2024-09-23 12:30:00,379.37,379.64,379.27,379.38,1340.0,376.9996,377.2679,376.9002,377.0095,1340.0
2024-09-23 12:40:00,379.51,379.76,379.51,379.76,2439.0,377.1387,377.3872,377.1387,377.3872,2439.0
2024-09-23 12:50:00,379.64,379.83,379.57,379.72,2140.0,377.2679,377.4567,377.1984,377.3474,2140.0
2024-09-23 13:00:00,379.57,379.79,379.5,379.64,2260.0,377.1984,377.417,377.1288,377.2679,2260.0
2024-09-23 13:10:00,379.66,379.75,379.46,379.75,2000.0,377.2878,377.3772,377.089,377.3772,2000.0
2024-09-23 13:20:00,379.73,380.27,379.72,380.1,4536.0,377.3574,377.894,377.3474,377.7251,4536.0
2024-09-23 13:30:00,380.18,380.34,379.99,380.08,3994.0,377.8046,377.9636,377.6157,377.7052,3994.0
2024-09-23 13:40:00,380.28,380.36,380.06,380.33,1622.0,377.9039,377.9834,377.6853,377.9536,1622.0
2024-09-23 13:50:00,380.19,380.33,379.93,380.02,1877.0,377.8145,377.9536,377.5561,377.6456,1877.0
2024-09-23 14:00:00,379.95,380.69,379.95,380.44,9980.0,377.576,378.3114,377.576,378.0629,9980.0
2024-09-23 14:10:00,380.49,380.64,380.45,380.61,3325.0,378.1126,378.2617,378.0729,378.2319,3325.0
2024-09-23 14:20:00,380.84,380.98,380.58,380.94,4237.0,378.4604,378.5996,378.2021,378.5598,4237.0
2024-09-23 14:30:00,380.79,381.11,380.76,381.04,7516.0,378.4107,378.7287,378.3809,378.6592,7516.0
2024-09-23 14:40:00,381.0,381.17,381.0,381.17,1182.0,378.6194,378.7884,378.6194,378.7884,1182.0
2024-09-23 14:50:00,381.25,381.25,380.83,380.97,3653.0,378.8679,378.8679,378.4505,378.5896,3653.0
2024-09-23 15:00:00,380.98,381.26,380.96,381.1,3656.0,378.5996,378.8778,378.5797,378.7188,3656.0
2024-09-23 15:10:00,381.39,382.0,381.34,381.77,45716.0,379.007,379.6132,378.9573,379.3846,45716.0
2024-09-23 15:20:00,381.76,382.09,381.67,382.0,19532.0,379.3747,379.7026,379.2852,379.6132,19532.0
2024-09-23 15:30:00,381.99,382.4,381.96,382.06,17413.0,379.6032,380.0107,379.5734,379.6728,17413.0
2024-09-23 15:40:00,382.01,382.22,381.55,382.15,22233.0,379.6231,379.8318,379.166,379.7622,22233.0
2024-09-23 15:50:00,382.23,382.38,381.49,381.93,73486.0,379.8417,379.9908,379.1064,379.5436,73486.0
2024-09-24 09:30:00,380.25,382.33,380.25,381.22,14639.0,377.8741,379.9411,377.8741,378.8381,14639.0
2024-09-24 09:40:00,381.14,381.89,380.77,381.87,4128.0,378.7586,379.5039,378.3909,379.484,4128.0
2024-09-24 09:50:00,381.39,381.6,380.36,380.8,19530.0,379.007,379.2157,377.9834,378.4207,19530.0
2024-09-24 10:00:00,380.64,380.89,379.73,380.7,18936.0,378.2617,378.5101,377.3574,378.3213,18936.0
2024-09-24 10:10:00,381.1,381.24,380.55,380.68,10679.0,378.7188,378.8579,378.1722,378.3014,10679.0
2024-09-24 10:20:00,381.08,381.22,380.67,381.22,1087.0,378.6989,378.8381,378.2915,378.8381,1087.0
2024-09-24 10:30:00,381.22,381.56,380.43,380.67,4754.0,378.8381,379.1759,378.053,378.2915,4754.0
2024-09-24 10:40:00,380.68,382.01,380.68,381.4,5261.0,378.3014,379.6231,378.3014,379.0169,5261.0
2024-09-24 10:50:00,381.79,382.76,381.76,382.71,6175.0,379.4045,380.3684,379.3747,380.3187,6175.0
2024-09-24 11:00:00,382.72,382.77,381.91,382.03,10099.0,380.3287,380.3784,379.5237,379.643,10099.0
2024-09-24 11:10:00,382.25,383.0,382.2,382.99,4143.0,379.8616,380.6069,379.8119,380.597,4143.0
2024-09-24 11:20:00,382.99,383.0,382.26,382.26,8392.0,380.597,380.6069,379.8716,379.8716,8392.0
2024-09-24 11:30:00,382.5,382.66,382.0,382.05,4560.0,380.1101,380.2691,379.6132,379.6629,4560.0
2024-09-24 11:40:00,382.1,382.32,381.86,381.86,5640.0,379.7126,379.9312,379.4741,379.4741,5640.0
2024-09-24 11:50:00,381.86,382.53,381.86,382.06,1940.0,379.4741,380.1399,379.4741,379.6728,1940.0
2024-09-24 12:00:00,382.18,382.4,381.83,382.22,7270.0,379.7921,380.0107,379.4442,379.8318,7270.0
2024-09-24 12:10:00,382.22,382.5,382.22,382.44,2481.0,379.8318,380.1101,379.8318,380.0504,2481.0
2024-09-24 12:20:00,382.4,382.53,382.23,382.23,932.0,380.0107,380.1399,379.8417,379.8417,932.0
2024-09-24 12:30:00,382.75,382.96,382.4,382.82,2736.0,380.3585,380.5672,380.0107,380.4281,2736.0
2024-09-24 12:40:00,382.62,383.19,382.54,382.73,9276.0,380.2293,380.7957,380.1498,380.3386,9276.0
2024-09-24 12:50:00,382.83,382.83,382.77,382.79,500.0,380.438,380.438,380.3784,380.3982,500.0
2024-09-24 13:00:00,382.77,383.23,382.71,383.19,3517.0,380.3784,380.8355,380.3187,380.7957,3517.0
2024-09-24 13:10:00,383.13,383.71,383.06,383.06,4376.0,380.7361,381.3125,380.6666,380.6666,4376.0
2024-09-24 13:20:00,383.32,383.35,382.84,382.97,1821.0,380.9249,380.9547,380.4479,380.5771,1821.0
2024-09-24 13:30:00,383.06,383.06,382.77,382.83,649.0,380.6666,380.6666,380.3784,380.438,649.0
2024-09-24 13:40:00,382.44,382.64,382.17,382.31,3922.0,380.0504,380.2492,379.7821,379.9212,3922.0
2024-09-24 13:50:00,382.29,382.78,382.21,382.78,2266.0,379.9014,380.3883,379.8219,380.3883,2266.0
2024-09-24 14:00:00,382.74,382.99,382.72,382.87,2655.0,380.3486,380.597,380.3287,380.4777,2655.0
2024-09-24 14:10:00,382.86,382.87,382.54,382.86,9245.0,380.4678,380.4777,380.1498,380.4678,9245.0
2024-09-24 14:20:00,382.83,382.83,382.47,382.47,3567.0,380.438,380.438,380.0802,380.0802,3567.0
2024-09-24 14:30:00,382.25,382.83,382.04,382.83,3838.0,379.8616,380.438,379.6529,380.438,3838.0
2024-09-24 14:40:00,382.63,382.86,382.33,382.33,1607.0,380.2392,380.4678,379.9411,379.9411,1607.0
2024-09-24 14:50:00,382.33,382.6,382.3,382.3,4404.0,379.9411,380.2094,379.9113,379.9113,4404.0
2024-09-24 15:00:00,382.21,382.4,382.18,382.26,3581.0,379.8219,380.0107,379.7921,379.8716,3581.0
2024-09-24 15:10:00,382.1,382.23,381.62,381.62,11481.0,379.7126,379.8417,379.2356,379.2356,11481.0
2024-09-24 15:20:00,381.61,381.94,381.57,381.88,4112.0,379.2256,379.5536,379.1859,379.4939,4112.0
2024-09-24 15:30:00,381.89,381.92,381.26,381.37,5268.0,379.5039,379.5337,378.8778,378.9871,5268.0
2024-09-24 15:40:00,381.28,382.09,381.27,381.97,10997.0,378.8977,379.7026,378.8877,379.5834,10997.0
2024-09-24 15:50:00,381.91,382.01,381.46,381.82,55953.0,379.5237,379.6231,379.0766,379.4343,55953.0
2024-09-25 09:30:00,383.43,383.43,379.03,380.08,24389.0,381.0342,381.0342,376.6617,377.7052,24389.0
2024-09-25 09:40:00,380.52,381.16,380.09,380.5,5692.0,378.1424,378.7784,377.7151,378.1226,5692.0
2024-09-25 09:50:00,380.49,380.71,379.73,380.31,8361.0,378.1126,378.3312,377.3574,377.9337,8361.0
2024-09-25 10:00:00,380.02,381.0,379.99,380.87,4999.0,377.6456,378.6194,377.6157,378.4902,4999.0
2024-09-25 10:10:00,380.75,380.76,379.86,380.08,5645.0,378.371,378.3809,377.4866,377.7052,5645.0
2024-09-25 10:20:00,380.03,380.38,379.9,379.9,3085.0,377.6555,378.0033,377.5263,377.5263,3085.0
2024-09-25 10:30:00,380.11,380.76,379.9,380.76,3450.0,377.735,378.3809,377.5263,378.3809,3450.0
2024-09-25 10:40:00,380.54,380.82,380.14,380.14,6107.0,378.1623,378.4406,377.7648,377.7648,6107.0
2024-09-25 10:50:00,380.05,380.93,379.92,380.82,7384.0,377.6754,378.5499,377.5462,378.4406,7384.0
2024-09-25 11:00:00,380.96,381.11,380.68,380.92,7532.0,378.5797,378.7287,378.3014,378.5399,7532.0
2024-09-25 11:10:00,380.61,380.64,380.43,380.57,1550.0,378.2319,378.2617,378.053,378.1921,1550.0
2024-09-25 11:20:00,380.56,380.76,380.46,380.46,4524.0,378.1822,378.3809,378.0828,378.0828,4524.0
2024-09-25 11:30:00,380.62,381.18,380.61,381.16,2549.0,378.2418,378.7983,378.2319,378.7784,2549.0
2024-09-25 11:40:00,381.18,381.18,380.61,380.98,3658.0,378.7983,378.7983,378.2319,378.5996,3658.0
2024-09-25 11:50:00,380.85,381.14,380.58,380.87,3754.0,378.4704,378.7586,378.2021,378.4902,3754.0
2024-09-25 12:00:00,381.02,381.29,380.76,380.92,4919.0,378.6393,378.9076,378.3809,378.5399,4919.0
2024-09-25 12:10:00,380.92,381.08,380.63,380.63,2438.0,378.5399,378.6989,378.2517,378.2517,2438.0
2024-09-25 12:20:00,380.75,380.97,380.68,380.81,1733.0,378.371,378.5896,378.3014,378.4306,1733.0
2024-09-25 12:30:00,380.62,380.76,380.45,380.5,4078.0,378.2418,378.3809,378.0729,378.1226,4078.0
2024-09-25 12:40:00,380.54,380.69,380.49,380.5,1634.0,378.1623,378.3114,378.1126,378.1226,1634.0
2024-09-25 12:50:00,380.44,380.8,380.43,380.53,6609.0,378.0629,378.4207,378.053,378.1524,6609.0
2024-09-25 13:00:00,380.26,380.53,380.05,380.21,7087.0,377.8841,378.1524,377.6754,377.8344,7087.0
2024-09-25 13:10:00,380.21,380.61,380.21,380.48,4222.0,377.8344,378.2319,377.8344,378.1027,4222.0
2024-09-25 13:20:00,380.41,380.6,380.14,380.17,5370.0,378.0331,378.2219,377.7648,377.7946,5370.0
2024-09-25 13:30:00,379.99,380.16,379.57,379.98,7678.0,377.6157,377.7847,377.1984,377.6058,7678.0
2024-09-25 13:40:00,380.17,380.18,379.9,380.09,4091.0,377.7946,377.8046,377.5263,377.7151,4091.0
2024-09-25 13:50:00,380.08,381.14,380.07,380.83,2926.0,377.7052,378.7586,377.6952,378.4505,2926.0
2024-09-25 14:00:00,380.95,380.95,380.54,380.63,3895.0,378.5697,378.5697,378.1623,378.2517,3895.0
2024-09-25 14:10:00,380.69,380.82,380.06,380.06,8701.0,378.3114,378.4406,377.6853,377.6853,8701.0
2024-09-25 14:20:00,380.05,380.52,380.04,380.52,4795.0,377.6754,378.1424,377.6654,378.1424,4795.0
2024-09-25 14:30:00,380.4,380.79,380.36,380.74,4804.0,378.0232,378.4107,377.9834,378.3611,4804.0
2024-09-25 14:40:00,380.69,380.69,380.27,380.34,5091.0,378.3114,378.3114,377.894,377.9636,5091.0
2024-09-25 14:50:00,380.34,380.59,380.34,380.46,5117.0,377.9636,378.212,377.9636,378.0828,5117.0
2024-09-25 15:00:00,380.46,380.69,380.3,380.69,6856.0,378.0828,378.3114,377.9238,378.3114,6856.0
2024-09-25 15:10:00,380.58,380.69,380.34,380.34,6252.0,378.2021,378.3114,377.9636,377.9636,6252.0
2024-09-25 15:20:00,380.43,380.61,380.4,380.59,3850.0,378.053,378.2319,378.0232,378.212,3850.0
2024-09-25 15:30:00,380.52,380.65,380.09,380.12,7810.0,378.1424,378.2716,377.7151,377.7449,7810.0
2024-09-25 15:40:00,380.12,381.27,380.11,380.93,11719.0,377.7449,378.8877,377.735,378.5499,11719.0
2024-09-25 15:50:00,380.98,381.64,380.47,381.62,75508.0,378.5996,379.2554,378.0927,379.2356,75508.0
2024-09-26 09:30:00,380.32,382.35,379.95,381.49,20377.0,377.9437,379.961,377.576,379.1064,20377.0
2024-09-26 09:40:00,382.1,383.1,382.1,382.66,4916.0,379.7126,380.7063,379.7126,380.2691,4916.0
2024-09-26 09:50:00,382.65,383.15,382.26,383.04,5971.0,380.2591,380.756,379.8716,380.6467,5971.0
2024-09-26 10:00:00,383.36,384.71,382.74,383.0,12913.0,380.9647,382.3062,380.3486,380.6069,12913.0
2024-09-26 10:10:00,383.07,383.67,382.93,383.57,3391.0,380.6765,381.2727,380.5374,381.1734,3391.0
2024-09-26 10:20:00,383.62,383.81,382.6,382.94,20349.0,381.2231,381.4119,380.2094,380.5473,20349.0
2024-09-26 10:30:00,382.93,384.54,382.93,384.22,13978.0,380.5374,382.1373,380.5374,381.8193,13978.0
2024-09-26 10:40:00,383.95,384.59,383.7,384.31,4559.0,381.551,382.187,381.3026,381.9087,4559.0
2024-09-26 10:50:00,384.57,384.83,384.18,384.5,5800.0,382.1671,382.4255,381.7796,382.0976,5800.0
2024-09-26 11:00:00,384.77,385.22,384.26,385.18,17033.0,382.3659,382.8131,381.8591,382.7733,17033.0
2024-09-26 11:10:00,385.07,385.07,384.32,384.76,6242.0,382.664,382.664,381.9187,382.3559,6242.0
2024-09-26 11:20:00,384.76,384.76,383.7,384.41,15399.0,382.3559,382.3559,381.3026,382.0081,15399.0
2024-09-26 11:30:00,384.38,384.99,384.31,384.78,24725.0,381.9783,382.5845,381.9087,382.3758,24725.0
2024-09-26 11:40:00,384.97,385.23,384.65,384.79,4326.0,382.5646,382.823,382.2466,382.3857,4326.0
2024-09-26 11:50:00,384.79,385.19,384.79,384.93,800.0,382.3857,382.7832,382.3857,382.5249,800.0
2024-09-26 12:00:00,384.9,384.92,383.89,384.23,12961.0,382.4951,382.5149,381.4914,381.8292,12961.0
2024-09-26 12:10:00,384.18,384.27,384.04,384.17,1874.0,381.7796,381.869,381.6404,381.7696,1874.0
2024-09-26 12:20:00,384.3,384.3,383.95,384.08,3388.0,381.8988,381.8988,381.551,381.6802,3388.0
2024-09-26 12:30:00,383.88,384.05,383.7,383.77,5006.0,381.4814,381.6504,381.3026,381.3721,5006.0
2024-09-26 12:40:00,383.78,383.92,383.58,383.74,2507.0,381.3821,381.5212,381.1833,381.3423,2507.0
2024-09-26 12:50:00,383.59,383.92,383.5,383.86,5616.0,381.1932,381.5212,381.1038,381.4616,5616.0
2024-09-26 13:00:00,383.85,384.57,383.85,384.12,5769.0,381.4516,382.1671,381.4516,381.7199,5769.0
2024-09-26 13:10:00,384.12,384.12,383.22,383.49,4392.0,381.7199,381.7199,380.8256,381.0939,4392.0
2024-09-26 13:20:00,383.46,384.27,383.37,384.27,6085.0,381.0641,381.869,380.9746,381.869,6085.0
2024-09-26 13:30:00,384.37,384.7,384.17,384.7,4564.0,381.9684,382.2963,381.7696,382.2963,4564.0
2024-09-26 13:40:00,384.63,384.81,384.38,384.67,3438.0,382.2267,382.4056,381.9783,382.2665,3438.0
2024-09-26 13:50:00,384.73,384.82,384.47,384.47,2873.0,382.3261,382.4156,382.0677,382.0677,2873.0
2024-09-26 14:00:00,384.71,384.71,383.76,383.76,6450.0,382.3062,382.3062,381.3622,381.3622,6450.0
2024-09-26 14:10:00,383.61,384.31,383.61,384.12,4350.0,381.2131,381.9087,381.2131,381.7199,4350.0
2024-09-26 14:20:00,384.2,384.21,383.9,383.99,2950.0,381.7994,381.8094,381.5013,381.5907,2950.0
2024-09-26 14:30:00,383.86,383.86,383.46,383.51,4942.0,381.4616,381.4616,381.0641,381.1137,4942.0
2024-09-26 14:40:00,383.56,383.56,383.08,383.32,8725.0,381.1634,381.1634,380.6864,380.9249,8725.0
2024-09-26 14:50:00,383.12,383.7,383.1,383.69,9112.0,380.7262,381.3026,380.7063,381.2926,9112.0
2024-09-26 15:00:00,383.55,383.88,383.5,383.86,6836.0,381.1535,381.4814,381.1038,381.4616,6836.0
2024-09-26 15:10:00,383.97,383.97,383.28,383.43,11845.0,381.5709,381.5709,380.8852,381.0342,11845.0
2024-09-26 15:20:00,383.46,383.47,382.61,383.11,9480.0,381.0641,381.074,380.2194,380.7162,9480.0
2024-09-26 15:30:00,382.93,383.07,382.62,382.93,8698.0,380.5374,380.6765,380.2293,380.5374,8698.0
2024-09-26 15:40:00,383.21,383.57,383.16,383.5,10307.0,380.8156,381.1734,380.7659,381.1038,10307.0
2024-09-26 15:50:00,383.66,384.2,383.12,383.8,50292.0,381.2628,381.7994,380.7262,381.4019,50292.0
2024-09-27 09:30:00,383.49,385.08,382.68,384.01,18174.0,381.0939,382.6739,380.2889,381.6106,18174.0
2024-09-27 09:40:00,383.97,384.0,380.7,381.68,14920.0,381.5709,381.6007,378.3213,379.2952,14920.0
2024-09-27 09:50:00,381.45,383.44,381.3,382.98,10932.0,379.0666,381.0442,378.9176,380.5871,10932.0
2024-09-27 10:00:00,382.72,384.34,381.86,384.13,127813.0,380.3287,381.9386,379.4741,381.7299,127813.0
2024-09-27 10:10:00,384.22,384.3,383.75,384.13,6939.0,381.8193,381.8988,381.3522,381.7299,6939.0
2024-09-27 10:20:00,384.27,385.25,384.1,384.42,21738.0,381.869,382.8429,381.7001,382.0181,21738.0
2024-09-27 10:30:00,384.58,384.88,383.98,384.12,10590.0,382.1771,382.4752,381.5808,381.7199,10590.0
2024-09-27 10:40:00,384.07,384.46,383.67,383.71,16983.0,381.6702,382.0578,381.2727,381.3125,16983.0
2024-09-27 10:50:00,383.85,384.2,383.27,383.85,12586.0,381.4516,381.7994,380.8752,381.4516,12586.0
2024-09-27 11:00:00,383.94,384.15,383.08,383.1,9958.0,381.5411,381.7497,380.6864,380.7063,9958.0
2024-09-27 11:10:00,383.14,383.35,383.01,383.21,5065.0,380.7461,380.9547,380.6169,380.8156,5065.0
2024-09-27 11:20:00,383.23,383.93,383.23,383.75,12742.0,380.8355,381.5311,380.8355,381.3522,12742.0
2024-09-27 11:30:00,383.89,384.13,383.41,383.41,6379.0,381.4914,381.7299,381.0144,381.0144,6379.0
2024-09-27 11:40:00,383.4,383.64,383.2,383.45,6291.0,381.0044,381.2429,380.8057,381.0541,6291.0
2024-09-27 11:50:00,383.29,383.4,382.67,382.67,9676.0,380.8951,381.0044,380.279,380.279,9676.0
2024-09-27 12:00:00,382.65,382.68,382.34,382.34,4422.0,380.2591,380.2889,379.9511,379.9511,4422.0
2024-09-27 12:10:00,382.34,382.55,381.96,381.99,11388.0,379.9511,380.1597,379.5734,379.6032,11388.0
2024-09-27 12:20:00,381.9,382.04,381.61,381.64,4558.0,379.5138,379.6529,379.2256,379.2554,4558.0
2024-09-27 12:30:00,381.85,382.38,381.64,382.3,7215.0,379.4641,379.9908,379.2554,379.9113,7215.0
2024-09-27 12:40:00,382.37,382.59,382.17,382.59,5864.0,379.9809,380.1995,379.7821,380.1995,5864.0
2024-09-27 12:50:00,382.66,382.93,382.2,382.38,6985.0,380.2691,380.5374,379.8119,379.9908,6985.0
2024-09-27 13:00:00,382.2,382.59,381.41,381.55,8474.0,379.8119,380.1995,379.0269,379.166,8474.0
2024-09-27 13:10:00,381.6,381.6,381.07,381.27,3791.0,379.2157,379.2157,378.689,378.8877,3791.0
2024-09-27 13:20:00,381.25,382.14,381.24,381.89,7901.0,378.8679,379.7523,378.8579,379.5039,7901.0
2024-09-27 13:30:00,381.97,382.09,381.51,381.51,6292.0,379.5834,379.7026,379.1262,379.1262,6292.0
2024-09-27 13:40:00,381.62,382.03,381.42,381.88,8288.0,379.2356,379.643,379.0368,379.4939,8288.0
2024-09-27 13:50:00,382.06,382.22,381.44,381.83,8308.0,379.6728,379.8318,379.0567,379.4442,8308.0
2024-09-27 14:00:00,381.71,381.71,381.08,381.35,5484.0,379.325,379.325,378.6989,378.9672,5484.0
2024-09-27 14:10:00,381.08,381.89,381.03,381.39,14028.0,378.6989,379.5039,378.6492,379.007,14028.0
2024-09-27 14:20:00,381.46,381.7,381.21,381.33,10074.0,379.0766,379.3151,378.8281,378.9474,10074.0
2024-09-27 14:30:00,381.21,381.28,380.61,380.63,11229.0,378.8281,378.8977,378.2319,378.2517,11229.0
2024-09-27 14:40:00,380.79,382.35,380.63,382.0,35264.0,378.4107,379.961,378.2517,379.6132,35264.0
2024-09-27 14:50:00,381.9,382.31,381.72,382.17,12136.0,379.5138,379.9212,379.3349,379.7821,12136.0
2024-09-27 15:00:00,382.21,382.36,381.81,381.83,12729.0,379.8219,379.9709,379.4244,379.4442,12729.0
2024-09-27 15:10:00,381.97,382.49,381.61,382.2,19314.0,379.5834,380.1001,379.2256,379.8119,19314.0
2024-09-27 15:20:00,382.15,382.23,381.42,381.42,12726.0,379.7622,379.8417,379.0368,379.0368,12726.0
2024-09-27 15:30:00,381.47,381.83,381.29,381.54,19294.0,379.0865,379.4442,378.9076,379.1561,19294.0
2024-09-27 15:40:00,381.54,382.18,381.39,381.94,24044.0,379.1561,379.7921,379.007,379.5536,24044.0
2024-09-27 15:50:00,382.01,383.18,381.95,382.48,47501.0,379.6231,380.7858,379.5635,380.0902,47501.0
2024-09-30 09:30:00,382.43,383.49,379.81,379.81,25734.0,380.0405,381.0939,377.4369,377.4369,25734.0
2024-09-30 09:40:00,380.22,381.34,379.64,381.34,19395.0,377.8443,378.9573,377.2679,378.9573,19395.0
2024-09-30 09:50:00,381.1,381.64,380.14,380.14,15164.0,378.7188,379.2554,377.7648,377.7648,15164.0
2024-09-30 10:00:00,380.24,381.19,380.04,380.48,14110.0,377.8642,378.8082,377.6654,378.1027,14110.0
2024-09-30 10:10:00,380.49,380.49,379.82,380.2,9671.0,378.1126,378.1126,377.4468,377.8244,9671.0
2024-09-30 10:20:00,379.89,380.28,379.01,379.21,12720.0,377.5164,377.9039,376.6419,376.8406,12720.0
2024-09-30 10:30:00,379.21,379.4,378.67,379.37,19327.0,376.8406,377.0294,376.304,376.9996,19327.0
2024-09-30 10:40:00,379.17,379.95,379.11,379.57,15306.0,376.8009,377.576,376.7412,377.1984,15306.0
2024-09-30 10:50:00,379.43,379.56,379.05,379.14,27656.0,377.0592,377.1884,376.6816,376.771,27656.0
2024-09-30 11:00:00,379.13,379.91,378.99,379.09,14013.0,376.7611,377.5362,376.622,376.7214,14013.0
2024-09-30 11:10:00,379.09,379.36,377.27,377.33,25067.0,376.7214,376.9897,374.9127,374.9724,25067.0
2024-09-30 11:20:00,377.34,377.98,377.34,377.53,21612.0,374.9823,375.6183,374.9823,375.1711,21612.0
2024-09-30 11:30:00,377.62,378.98,377.41,378.66,14487.0,375.2605,376.612,375.0519,376.294,14487.0
2024-09-30 11:40:00,378.45,378.77,378.11,378.74,8799.0,376.0854,376.4034,375.7475,376.3735,8799.0
2024-09-30 11:50:00,378.81,379.22,378.61,378.83,10313.0,376.4431,376.8505,376.2444,376.463,10313.0
2024-09-30 12:00:00,378.96,379.47,378.82,379.26,7620.0,376.5922,377.099,376.453,376.8903,7620.0
2024-09-30 12:10:00,379.26,379.29,378.66,378.79,11702.0,376.8903,376.9201,376.294,376.4232,11702.0
2024-09-30 12:20:00,378.76,379.65,378.61,379.54,9944.0,376.3934,377.2779,376.2444,377.1685,9944.0
2024-09-30 12:30:00,379.38,379.53,379.13,379.44,6811.0,377.0095,377.1586,376.7611,377.0692,6811.0
2024-09-30 12:40:00,379.32,379.47,379.07,379.29,5195.0,376.9499,377.099,376.7015,376.9201,5195.0
2024-09-30 12:50:00,379.28,379.68,379.26,379.47,7547.0,376.9102,377.3077,376.8903,377.099,7547.0
2024-09-30 13:00:00,379.47,379.48,379.04,379.17,9377.0,377.099,377.1089,376.6717,376.8009,9377.0
2024-09-30 13:10:00,379.21,379.37,378.72,379.02,14383.0,376.8406,376.9996,376.3537,376.6518,14383.0
2024-09-30 13:20:00,379.05,379.41,379.02,379.19,9571.0,376.6816,377.0394,376.6518,376.8207,9571.0
2024-09-30 13:30:00,379.26,379.71,379.15,379.6,17155.0,376.8903,377.3375,376.781,377.2282,17155.0
2024-09-30 13:40:00,379.2,380.05,379.2,380.02,12136.0,376.8307,377.6754,376.8307,377.6456,12136.0
2024-09-30 13:50:00,380.06,380.31,379.61,379.95,10591.0,377.6853,377.9337,377.2381,377.576,10591.0
2024-09-30 14:00:00,379.82,379.82,378.74,378.75,3717.0,377.4468,377.4468,376.3735,376.3835,3717.0
2024-09-30 14:10:00,378.95,379.21,378.08,378.08,11934.0,376.5822,376.8406,375.7177,375.7177,11934.0
2024-09-30 14:20:00,377.9,378.15,376.61,378.15,26979.0,375.5388,375.7872,374.2569,375.7872,26979.0
2024-09-30 14:30:00,377.82,378.59,377.37,378.41,25409.0,375.4593,376.2245,375.0121,376.0456,25409.0
2024-09-30 14:40:00,378.5,379.25,378.41,378.91,25341.0,376.135,376.8804,376.0456,376.5425,25341.0
2024-09-30 14:50:00,378.76,378.98,378.39,378.63,20365.0,376.3934,376.612,376.0257,376.2642,20365.0
2024-09-30 15:00:00,378.37,378.74,378.13,378.33,26100.0,376.0059,376.3735,375.7674,375.9661,26100.0
2024-09-30 15:10:00,378.4,379.15,378.18,379.05,22130.0,376.0357,376.781,375.817,376.6816,22130.0
2024-09-30 15:20:00,379.11,379.49,378.72,379.37,31373.0,376.7412,377.1189,376.3537,376.9996,31373.0
2024-09-30 15:30:00,379.4,380.73,379.23,380.61,28077.0,377.0294,378.3511,376.8605,378.2319,28077.0
2024-09-30 15:40:00,380.7,381.13,380.21,380.27,59008.0,378.3213,378.7486,377.8344,377.894,59008.0
2024-09-30 15:50:00,380.27,382.15,380.1,381.47,134495.0,377.894,379.7622,377.7251,379.0865,134495.0
2024-10-01 09:30:00,383.06,383.82,379.87,380.78,27014.0,380.6666,381.4218,377.4965,378.4008,27014.0
2024-10-01 09:40:00,381.52,381.52,378.8,379.16,5905.0,379.1362,379.1362,376.4332,376.7909,5905.0
2024-10-01 09:50:00,379.13,380.33,378.69,380.33,9336.0,376.7611,377.9536,376.3239,377.9536,9336.0
2024-10-01 10:00:00,380.32,380.64,378.62,378.87,7002.0,377.9437,378.2617,376.2543,376.5027,7002.0
2024-10-01 10:10:00,378.23,378.91,377.71,377.96,6239.0,375.8667,376.5425,375.35,375.5984,6239.0
2024-10-01 10:20:00,378.38,379.86,378.25,379.28,14188.0,376.0158,377.4866,375.8866,376.9102,14188.0
2024-10-01 10:30:00,379.15,379.68,378.3,379.02,5604.0,376.781,377.3077,375.9363,376.6518,5604.0
2024-10-01 10:40:00,379.02,379.18,378.56,378.62,5096.0,376.6518,376.8108,376.1947,376.2543,5096.0
2024-10-01 10:50:00,378.54,378.55,377.73,377.99,6543.0,376.1748,376.1847,375.3699,375.6282,6543.0
2024-10-01 11:00:00,377.99,378.3,377.92,377.93,5399.0,375.6282,375.9363,375.5587,375.5686,5399.0
2024-10-01 11:10:00,377.98,378.92,377.83,378.92,6264.0,375.6183,376.5524,375.4692,376.5524,6264.0
2024-10-01 11:20:00,378.93,379.87,378.92,379.87,15419.0,376.5624,377.4965,376.5524,377.4965,15419.0
2024-10-01 11:30:00,379.87,380.17,379.56,379.91,6285.0,377.4965,377.7946,377.1884,377.5362,6285.0
2024-10-01 11:40:00,379.94,380.27,379.85,379.94,11375.0,377.5661,377.894,377.4766,377.5661,11375.0
2024-10-01 11:50:00,379.98,380.85,379.97,380.73,6569.0,377.6058,378.4704,377.5959,378.3511,6569.0
2024-10-01 12:00:00,380.5,380.8,380.14,380.44,9627.0,378.1226,378.4207,377.7648,378.0629,9627.0
2024-10-01 12:10:00,380.37,380.4,379.62,379.72,2826.0,377.9934,378.0232,377.248,377.3474,2826.0
2024-10-01 12:20:00,379.75,380.21,379.6,379.89,2734.0,377.3772,377.8344,377.2282,377.5164,2734.0
2024-10-01 12:30:00,379.96,380.44,378.95,380.31,6461.0,377.5859,378.0629,376.5822,377.9337,6461.0
2024-10-01 12:40:00,380.01,380.23,379.35,379.67,5262.0,377.6356,377.8542,376.9797,377.2977,5262.0
2024-10-01 12:50:00,379.71,380.69,379.71,380.44,3453.0,377.3375,378.3114,377.3375,378.0629,3453.0
2024-10-01 13:00:00,380.22,380.28,379.51,379.79,7239.0,377.8443,377.9039,377.1387,377.417,7239.0
2024-10-01 13:10:00,379.51,379.6,379.08,379.09,2708.0,377.1387,377.2282,376.7114,376.7214,2708.0
2024-10-01 13:20:00,379.28,379.48,378.73,378.82,4316.0,376.9102,377.1089,376.3636,376.453,4316.0
2024-10-01 13:30:00,379.06,379.74,379.06,379.51,4859.0,376.6915,377.3673,376.6915,377.1387,4859.0
2024-10-01 13:40:00,379.28,379.67,379.07,379.37,4460.0,376.9102,377.2977,376.7015,376.9996,4460.0
2024-10-01 13:50:00,379.37,380.31,379.37,380.31,5405.0,376.9996,377.9337,376.9996,377.9337,5405.0
2024-10-01 14:00:00,380.32,381.08,380.32,380.98,8142.0,377.9437,378.6989,377.9437,378.5996,8142.0
2024-10-01 14:10:00,380.87,381.36,380.81,381.16,9179.0,378.4902,378.9772,378.4306,378.7784,9179.0
2024-10-01 14:20:00,381.16,382.13,381.0,382.03,19509.0,378.7784,379.7424,378.6194,379.643,19509.0
2024-10-01 14:30:00,382.03,382.34,381.5,381.72,7958.0,379.643,379.9511,379.1163,379.3349,7958.0
2024-10-01 14:40:00,381.72,381.91,381.38,381.43,4136.0,379.3349,379.5237,378.9971,379.0467,4136.0
2024-10-01 14:50:00,381.48,382.02,381.48,381.8,7089.0,379.0964,379.6331,379.0964,379.4144,7089.0
2024-10-01 15:00:00,381.65,381.7,381.39,381.61,6743.0,379.2654,379.3151,379.007,379.2256,6743.0
2024-10-01 15:10:00,381.53,381.53,381.17,381.3,3919.0,379.1461,379.1461,378.7884,378.9176,3919.0
2024-10-01 15:20:00,381.48,382.15,381.43,382.01,5411.0,379.0964,379.7622,379.0467,379.6231,5411.0
2024-10-01 15:30:00,381.81,381.96,381.23,381.96,7263.0,379.4244,379.5734,378.848,379.5734,7263.0
2024-10-01 15:40:00,382.04,382.07,381.38,381.38,15469.0,379.6529,379.6827,378.9971,378.9971,15469.0
2024-10-01 15:50:00,381.22,381.54,380.49,380.64,57441.0,378.8381,379.1561,378.1126,378.2617,57441.0
2024-10-02 09:30:00,377.45,378.74,376.55,376.6,19525.0,375.0916,376.3735,374.1972,374.2469,19525.0
2024-10-02 09:40:00,376.95,379.58,376.3,378.98,5716.0,374.5947,377.2083,373.9488,376.612,5716.0
2024-10-02 09:50:00,379.58,379.58,378.73,378.8,4787.0,377.2083,377.2083,376.3636,376.4332,4787.0
2024-10-02 10:00:00,379.04,380.17,378.85,379.74,5274.0,376.6717,377.7946,376.4829,377.3673,5274.0
2024-10-02 10:10:00,379.76,379.82,379.21,379.48,4605.0,377.3872,377.4468,376.8406,377.1089,4605.0
2024-10-02 10:20:00,379.49,379.63,378.6,378.87,4675.0,377.1189,377.258,376.2344,376.5027,4675.0
2024-10-02 10:30:00,378.86,379.7,378.8,379.63,5311.0,376.4928,377.3275,376.4332,377.258,5311.0
2024-10-02 10:40:00,379.72,380.46,379.56,380.46,4720.0,377.3474,378.0828,377.1884,378.0828,4720.0
2024-10-02 10:50:00,380.52,380.54,379.6,379.6,4864.0,378.1424,378.1623,377.2282,377.2282,4864.0
2024-10-02 11:00:00,379.59,379.84,379.41,379.75,1682.0,377.2182,377.4667,377.0394,377.3772,1682.0
2024-10-02 11:10:00,379.39,379.69,379.31,379.61,1313.0,377.0195,377.3176,376.94,377.2381,1313.0
2024-10-02 11:20:00,379.46,379.67,379.11,379.67,4703.0,377.089,377.2977,376.7412,377.2977,4703.0
2024-10-02 11:30:00,379.68,379.68,378.8,379.05,10951.0,377.3077,377.3077,376.4332,376.6816,10951.0
2024-10-02 11:40:00,379.03,379.44,378.92,379.3,24063.0,376.6617,377.0692,376.5524,376.93,24063.0
2024-10-02 11:50:00,379.18,379.87,379.18,379.78,5137.0,376.8108,377.4965,376.8108,377.407,5137.0
2024-10-02 12:00:00,379.56,379.69,379.36,379.57,3577.0,377.1884,377.3176,376.9897,377.1984,3577.0
2024-10-02 12:10:00,379.66,379.66,378.86,378.98,2565.0,377.2878,377.2878,376.4928,376.612,2565.0
2024-10-02 12:20:00,379.01,379.37,378.99,379.25,2302.0,376.6419,376.9996,376.622,376.8804,2302.0
2024-10-02 12:30:00,379.18,379.8,379.02,379.8,4661.0,376.8108,377.4269,376.6518,377.4269,4661.0
2024-10-02 12:40:00,379.84,379.89,379.5,379.69,5028.0,377.4667,377.5164,377.1288,377.3176,5028.0
2024-10-02 12:50:00,379.69,379.87,379.31,379.31,5003.0,377.3176,377.4965,376.94,376.94,5003.0
2024-10-02 13:00:00,379.42,379.43,378.54,378.54,8349.0,377.0493,377.0592,376.1748,376.1748,8349.0
2024-10-02 13:10:00,378.68,378.68,378.17,378.49,16318.0,376.3139,376.3139,375.8071,376.1251,16318.0
2024-10-02 13:20:00,378.5,378.81,378.31,378.73,5254.0,376.135,376.4431,375.9462,376.3636,5254.0
2024-10-02 13:30:00,378.46,378.46,377.94,378.31,7970.0,376.0953,376.0953,375.5785,375.9462,7970.0
2024-10-02 13:40:00,378.34,378.88,378.28,378.83,3631.0,375.976,376.5127,375.9164,376.463,3631.0
2024-10-02 13:50:00,378.89,379.2,378.78,379.04,5249.0,376.5226,376.8307,376.4133,376.6717,5249.0
2024-10-02 14:00:00,378.93,379.0,378.5,378.62,3127.0,376.5624,376.6319,376.135,376.2543,3127.0
2024-10-02 14:10:00,378.73,378.74,378.17,378.17,3499.0,376.3636,376.3735,375.8071,375.8071,3499.0
2024-10-02 14:20:00,378.16,378.16,377.56,377.63,6988.0,375.7972,375.7972,375.2009,375.2705,6988.0
2024-10-02 14:30:00,377.6,377.94,377.59,377.88,2863.0,375.2407,375.5785,375.2307,375.5189,2863.0
2024-10-02 14:40:00,377.93,378.24,377.93,378.19,4735.0,375.5686,375.8767,375.5686,375.827,4735.0
2024-10-02 14:50:00,378.3,378.39,377.78,377.8,9062.0,375.9363,376.0257,375.4195,375.4394,9062.0
2024-10-02 15:00:00,377.86,378.21,377.85,378.01,12789.0,375.499,375.8469,375.4891,375.6481,12789.0
2024-10-02 15:10:00,378.06,378.25,377.95,378.0,7310.0,375.6978,375.8866,375.5885,375.6382,7310.0
2024-10-02 15:20:00,378.09,378.18,377.83,377.97,13670.0,375.7276,375.817,375.4692,375.6084,13670.0
2024-10-02 15:30:00,377.92,378.02,377.65,377.96,11290.0,375.5587,375.658,375.2904,375.5984,11290.0
2024-10-02 15:40:00,377.96,378.17,377.86,377.9,13702.0,375.5984,375.8071,375.499,375.5388,13702.0
2024-10-02 15:50:00,378.05,378.21,377.44,378.06,75907.0,375.6879,375.8469,375.0817,375.6978,75907.0
2024-10-03 09:30:00,377.27,377.27,374.67,374.75,14642.0,374.9127,374.9127,372.329,372.4085,14642.0
2024-10-03 09:40:00,374.78,375.27,373.61,373.98,2301.0,372.4383,372.9252,371.2756,371.6433,2301.0
2024-10-03 09:50:00,374.39,375.06,373.31,374.81,8053.0,372.0507,372.7165,370.9775,372.4681,8053.0
2024-10-03 10:00:00,374.86,375.8,374.68,375.46,7926.0,372.5178,373.4519,372.3389,373.114,7926.0
2024-10-03 10:10:00,375.65,375.74,374.18,374.87,8845.0,373.3029,373.3923,371.842,372.5277,8845.0
2024-10-03 10:20:00,374.5,374.89,373.72,374.7,5860.0,372.16,372.5476,371.3849,372.3588,5860.0
2024-10-03 10:30:00,374.41,375.09,374.16,374.82,3398.0,372.0706,372.7464,371.8222,372.478,3398.0
2024-10-03 10:40:00,374.58,374.7,373.1,374.33,5489.0,372.2395,372.3588,370.7688,371.9911,5489.0
2024-10-03 10:50:00,374.38,374.5,373.69,373.91,5341.0,372.0408,372.16,371.3551,371.5737,5341.0
2024-10-03 11:00:00,373.55,374.37,373.15,374.31,5839.0,371.216,372.0309,370.8185,371.9712,5839.0
2024-10-03 11:10:00,374.22,374.56,373.83,374.43,4015.0,371.8818,372.2197,371.4942,372.0905,4015.0
2024-10-03 11:20:00,374.62,374.95,374.44,374.89,11450.0,372.2793,372.6072,372.1004,372.5476,11450.0
2024-10-03 11:30:00,375.12,375.45,374.94,375.28,11618.0,372.7762,373.1041,372.5973,372.9352,11618.0
2024-10-03 11:40:00,375.34,375.72,375.34,375.5,3549.0,372.9948,373.3724,372.9948,373.1538,3549.0
2024-10-03 11:50:00,375.52,375.86,375.34,375.41,5269.0,373.1737,373.5115,372.9948,373.0644,5269.0
2024-10-03 12:00:00,375.22,375.42,375.03,375.17,3651.0,372.8755,373.0743,372.6867,372.8259,3651.0
2024-10-03 12:10:00,375.07,375.4,374.97,375.18,3764.0,372.7265,373.0544,372.6271,372.8358,3764.0
2024-10-03 12:20:00,375.13,375.18,374.83,374.83,8261.0,372.7861,372.8358,372.488,372.488,8261.0
2024-10-03 12:30:00,374.79,374.79,374.38,374.38,4032.0,372.4482,372.4482,372.0408,372.0408,4032.0
2024-10-03 12:40:00,374.3,374.47,372.98,372.99,4558.0,371.9613,372.1302,370.6495,370.6595,4558.0
2024-10-03 12:50:00,372.84,373.62,372.79,373.37,6231.0,370.5104,371.2855,370.4607,371.0371,6231.0
2024-10-03 13:00:00,373.06,373.3,372.87,373.04,4232.0,370.729,370.9675,370.5402,370.7092,4232.0
2024-10-03 13:10:00,373.03,373.3,372.91,373.02,1951.0,370.6992,370.9675,370.58,370.6893,1951.0
2024-10-03 13:20:00,373.33,373.84,373.12,373.38,4674.0,370.9974,371.5042,370.7887,371.047,4674.0
2024-10-03 13:30:00,373.25,373.69,373.15,373.15,6249.0,370.9179,371.3551,370.8185,370.8185,6249.0
2024-10-03 13:40:00,373.26,373.53,372.8,373.35,3635.0,370.9278,371.1961,370.4707,371.0172,3635.0
2024-10-03 13:50:00,373.26,373.42,373.09,373.42,3440.0,370.9278,371.0868,370.7589,371.0868,3440.0
2024-10-03 14:00:00,373.44,373.72,373.3,373.63,2977.0,371.1067,371.3849,370.9675,371.2955,2977.0
2024-10-03 14:10:00,373.65,373.7,373.53,373.63,2830.0,371.3154,371.365,371.1961,371.2955,2830.0
2024-10-03 14:20:00,373.63,373.76,373.16,373.63,4965.0,371.2955,371.4247,370.8284,371.2955,4965.0
2024-10-03 14:30:00,373.57,373.64,373.37,373.62,4384.0,371.2359,371.3054,371.0371,371.2855,4384.0
2024-10-03 14:40:00,373.54,373.61,373.07,373.07,3324.0,371.206,371.2756,370.739,370.739,3324.0
2024-10-03 14:50:00,373.23,373.27,372.94,372.97,3022.0,370.898,370.9377,370.6098,370.6396,3022.0
2024-10-03 15:00:00,372.94,372.98,372.32,372.45,4247.0,370.6098,370.6495,369.9937,370.1228,4247.0
2024-10-03 15:10:00,372.43,372.79,372.33,372.79,8470.0,370.103,370.4607,370.0036,370.4607,8470.0
2024-10-03 15:20:00,372.86,372.95,372.65,372.77,5799.0,370.5303,370.6197,370.3216,370.4409,5799.0
2024-10-03 15:30:00,372.82,373.09,372.75,372.96,4592.0,370.4905,370.7589,370.421,370.6297,4592.0
2024-10-03 15:40:00,372.93,372.94,372.37,372.83,12250.0,370.5999,370.6098,370.0433,370.5005,12250.0
2024-10-03 15:50:00,372.94,373.59,372.5,373.21,60914.0,370.6098,371.2557,370.1725,370.8781,60914.0
2024-10-04 09:30:00,374.52,374.52,372.93,372.93,12465.0,372.1799,372.1799,370.5999,370.5999,12465.0
2024-10-04 09:40:00,372.71,373.02,371.98,372.62,3475.0,370.3812,370.6893,369.6558,370.2918,3475.0
2024-10-04 09:50:00,372.73,373.02,371.4,371.91,14567.0,370.4011,370.6893,369.0794,369.5862,14567.0
2024-10-04 10:00:00,371.75,373.11,371.46,371.99,17689.0,369.4272,370.7787,369.139,369.6657,17689.0
2024-10-04 10:10:00,371.85,373.47,371.64,373.01,14471.0,369.5266,371.1365,369.3179,370.6794,14471.0
2024-10-04 10:20:00,372.88,372.92,371.01,371.65,6487.0,370.5502,370.5899,368.6918,369.3278,6487.0
2024-10-04 10:30:00,371.27,372.28,369.85,370.03,14659.0,368.9502,369.9539,367.5391,367.718,14659.0
2024-10-04 10:40:00,370.07,370.78,370.07,370.56,3176.0,367.7577,368.4633,367.7577,368.2447,3176.0
2024-10-04 10:50:00,370.71,371.1,370.7,371.05,2701.0,368.3937,368.7813,368.3838,368.7316,2701.0
2024-10-04 11:00:00,371.32,371.58,370.95,370.95,3831.0,368.9999,369.2583,368.6322,368.6322,3831.0
2024-10-04 11:10:00,370.96,371.14,369.69,369.81,7212.0,368.6422,368.821,367.3801,367.4993,7212.0
2024-10-04 11:20:00,369.58,369.73,368.78,369.31,21193.0,367.2708,367.4198,366.4758,367.0025,21193.0
2024-10-04 11:30:00,369.39,370.1,369.15,369.87,3369.0,367.082,367.7875,366.8435,367.559,3369.0
2024-10-04 11:40:00,370.1,370.22,369.81,370.09,6084.0,367.7875,367.9068,367.4993,367.7776,6084.0
2024-10-04 11:50:00,370.34,370.74,370.3,370.61,3509.0,368.026,368.4235,367.9863,368.2943,3509.0
2024-10-04 12:00:00,370.72,370.94,370.11,370.16,6903.0,368.4037,368.6223,367.7975,367.8472,6903.0
2024-10-04 12:10:00,370.01,370.26,369.99,370.1,4526.0,367.6981,367.9465,367.6782,367.7875,4526.0
2024-10-04 12:20:00,369.94,370.03,368.96,369.08,6213.0,367.6285,367.718,366.6547,366.7739,6213.0
2024-10-04 12:30:00,369.09,369.98,369.0,369.61,4530.0,366.7838,367.6683,366.6944,367.3006,4530.0
2024-10-04 12:40:00,369.74,370.14,369.74,369.85,7838.0,367.4298,367.8273,367.4298,367.5391,7838.0
2024-10-04 12:50:00,369.85,369.85,369.51,369.79,3864.0,367.5391,367.5391,367.2012,367.4795,3864.0
2024-10-04 13:00:00,369.61,369.8,369.51,369.63,3673.0,367.3006,367.4894,367.2012,367.3205,3673.0
2024-10-04 13:10:00,369.48,369.95,369.48,369.8,3179.0,367.1714,367.6385,367.1714,367.4894,3179.0
2024-10-04 13:20:00,369.85,369.96,369.25,369.26,4818.0,367.5391,367.6484,366.9428,366.9528,4818.0
2024-10-04 13:30:00,369.21,369.38,368.25,368.96,9709.0,366.9031,367.072,365.9491,366.6547,9709.0
2024-10-04 13:40:00,369.02,369.4,368.94,369.07,4197.0,366.7143,367.0919,366.6348,366.764,4197.0
2024-10-04 13:50:00,369.11,369.22,368.78,369.06,4456.0,366.8037,366.913,366.4758,366.754,4456.0
2024-10-04 14:00:00,369.02,369.18,368.66,369.06,4415.0,366.7143,366.8733,366.3565,366.754,4415.0
2024-10-04 14:10:00,369.06,369.07,368.6,368.83,2704.0,366.754,366.764,366.2969,366.5255,2704.0
2024-10-04 14:20:00,369.17,369.33,368.98,369.04,9432.0,366.8633,367.0223,366.6745,366.7342,9432.0
2024-10-04 14:30:00,369.04,369.31,368.8,369.31,7271.0,366.7342,367.0025,366.4957,367.0025,7271.0
2024-10-04 14:40:00,369.32,369.45,369.03,369.35,4416.0,367.0124,367.1416,366.7242,367.0422,4416.0
2024-10-04 14:50:00,369.38,369.49,369.1,369.11,3686.0,367.072,367.1813,366.7938,366.8037,3686.0
2024-10-04 15:00:00,369.11,369.11,368.82,369.04,4864.0,366.8037,366.8037,366.5155,366.7342,4864.0
2024-10-04 15:10:00,368.93,369.28,368.85,369.18,8940.0,366.6248,366.9727,366.5453,366.8733,8940.0
2024-10-04 15:20:00,369.29,369.82,369.25,369.69,8048.0,366.9826,367.5093,366.9428,367.3801,8048.0
2024-10-04 15:30:00,369.58,370.06,369.45,369.88,10059.0,367.2708,367.7478,367.1416,367.5689,10059.0
2024-10-04 15:40:00,369.9,370.64,369.9,370.4,38018.0,367.5888,368.3242,367.5888,368.0857,38018.0
2024-10-04 15:50:00,370.54,371.46,370.35,371.24,82408.0,368.2248,369.139,368.036,368.9204,82408.0
2024-10-07 09:30:00,366.0,366.23,363.85,366.1,35980.0,363.7132,363.9417,361.5766,363.8125,35980.0
2024-10-07 09:40:00,366.37,367.76,366.26,367.46,5511.0,364.0808,365.4622,363.9715,365.164,5511.0
2024-10-07 09:50:00,367.77,367.8,366.59,366.77,4152.0,365.4721,365.5019,364.2995,364.4783,4152.0
2024-10-07 10:00:00,366.55,367.52,366.55,367.05,14437.0,364.2597,365.2237,364.2597,364.7566,14437.0
2024-10-07 10:10:00,367.19,367.54,367.18,367.25,3430.0,364.8957,365.2435,364.8858,364.9553,3430.0
2024-10-07 10:20:00,367.43,367.51,366.89,366.97,5181.0,365.1342,365.2137,364.5976,364.6771,5181.0
2024-10-07 10:30:00,367.04,367.08,366.69,366.73,1401.0,364.7467,364.7864,364.3988,364.4386,1401.0
2024-10-07 10:40:00,366.66,366.74,366.22,366.34,3348.0,364.369,364.4485,363.9318,364.051,3348.0
2024-10-07 10:50:00,366.35,367.28,366.34,366.9,17899.0,364.061,364.9852,364.051,364.6075,17899.0
2024-10-07 11:00:00,366.85,368.81,366.73,368.62,11970.0,364.5578,366.5056,364.4386,366.3168,11970.0
2024-10-07 11:10:00,368.78,368.78,368.22,368.48,2200.0,366.4758,366.4758,365.9193,366.1777,2200.0
2024-10-07 11:20:00,368.52,368.61,367.86,367.86,2871.0,366.2174,366.3068,365.5615,365.5615,2871.0
2024-10-07 11:30:00,367.83,368.03,367.66,367.8,1148.0,365.5317,365.7305,365.3628,365.5019,1148.0
2024-10-07 11:40:00,367.86,368.01,367.44,367.54,4633.0,365.5615,365.7106,365.1442,365.2435,4633.0
2024-10-07 11:50:00,367.54,367.66,367.15,367.31,5431.0,365.2435,365.3628,364.856,365.015,5431.0
2024-10-07 12:00:00,367.36,367.41,367.06,367.12,5151.0,365.0647,365.1143,364.7665,364.8262,5151.0
2024-10-07 12:10:00,366.97,367.2,366.83,367.11,3730.0,364.6771,364.9057,364.538,364.8162,3730.0
2024-10-07 12:20:00,367.18,367.77,367.16,367.66,3366.0,364.8858,365.4721,364.8659,365.3628,3366.0
2024-10-07 12:30:00,367.52,367.65,367.32,367.64,1600.0,365.2237,365.3528,365.0249,365.3429,1600.0
2024-10-07 12:40:00,367.51,367.52,367.35,367.5,1354.0,365.2137,365.2237,365.0547,365.2038,1354.0
2024-10-07 12:50:00,367.5,368.11,367.35,368.11,4818.0,365.2038,365.81,365.0547,365.81,4818.0
2024-10-07 13:00:00,368.41,368.41,367.94,368.01,3930.0,366.1081,366.1081,365.641,365.7106,3930.0
2024-10-07 13:10:00,368.12,368.61,368.12,368.61,5324.0,365.8199,366.3068,365.8199,366.3068,5324.0
2024-10-07 13:20:00,368.67,368.68,368.24,368.54,5313.0,366.3665,366.3764,365.9392,366.2373,5313.0
2024-10-07 13:30:00,368.41,368.42,367.97,368.11,8420.0,366.1081,366.118,365.6708,365.81,8420.0
2024-10-07 13:40:00,368.06,368.12,367.79,367.89,4381.0,365.7603,365.8199,365.492,365.5913,4381.0
2024-10-07 13:50:00,367.9,368.0,367.66,367.79,2216.0,365.6013,365.7007,365.3628,365.492,2216.0
2024-10-07 14:00:00,367.94,367.99,367.43,367.74,2219.0,365.641,365.6907,365.1342,365.4423,2219.0
2024-10-07 14:10:00,367.81,367.95,367.72,367.74,2009.0,365.5118,365.651,365.4224,365.4423,2009.0
2024-10-07 14:20:00,367.64,367.78,367.58,367.64,2340.0,365.3429,365.482,365.2833,365.3429,2340.0
2024-10-07 14:30:00,367.59,367.87,366.78,367.42,8755.0,365.2932,365.5715,364.4883,365.1243,8755.0
2024-10-07 14:40:00,367.33,367.33,366.13,366.25,5547.0,365.0348,365.0348,363.8423,363.9616,5547.0
2024-10-07 14:50:00,366.27,366.69,366.26,366.54,3517.0,363.9815,364.3988,363.9715,364.2498,3517.0
2024-10-07 15:00:00,366.82,367.69,366.81,367.69,4398.0,364.528,365.3926,364.5181,365.3926,4398.0
2024-10-07 15:10:00,367.69,367.71,367.32,367.67,3752.0,365.3926,365.4125,365.0249,365.3727,3752.0
2024-10-07 15:20:00,367.6,367.74,367.43,367.56,9823.0,365.3032,365.4423,365.1342,365.2634,9823.0
2024-10-07 15:30:00,367.51,367.68,367.21,367.58,8295.0,365.2137,365.3827,364.9156,365.2833,8295.0
2024-10-07 15:40:00,367.57,367.75,367.31,367.72,16759.0,365.2733,365.4522,365.015,365.4224,16759.0
2024-10-07 15:50:00,367.68,369.03,367.49,367.79,78966.0,365.3827,366.7242,365.1938,365.492,78966.0
2024-10-08 09:30:00,370.0,370.92,369.08,370.92,30400.0,367.6882,368.6024,366.7739,368.6024,30400.0
2024-10-08 09:40:00,370.88,371.24,370.01,370.91,6213.0,368.5627,368.9204,367.6981,368.5925,6213.0
2024-10-08 09:50:00,370.57,371.09,369.76,370.94,5911.0,368.2546,368.7713,367.4497,368.6223,5911.0
2024-10-08 10:00:00,371.28,372.1,370.95,371.75,4183.0,368.9602,369.775,368.6322,369.4272,4183.0
2024-10-08 10:10:00,371.35,371.71,370.62,370.99,11072.0,369.0297,369.3875,368.3043,368.672,11072.0
2024-10-08 10:20:00,371.19,372.16,371.19,372.1,8529.0,368.8707,369.8347,368.8707,369.775,8529.0
2024-10-08 10:30:00,371.89,372.25,371.68,372.04,23763.0,369.5663,369.9241,369.3577,369.7154,23763.0
2024-10-08 10:40:00,372.13,373.0,371.01,372.0,15250.0,369.8048,370.6694,368.6918,369.6757,15250.0
2024-10-08 10:50:00,372.01,372.42,371.37,371.38,11905.0,369.6856,370.093,369.0496,369.0595,11905.0
2024-10-08 11:00:00,371.65,372.24,371.29,372.22,11898.0,369.3278,369.9142,368.9701,369.8943,11898.0
2024-10-08 11:10:00,372.22,372.41,371.77,372.3,4453.0,369.8943,370.0831,369.4471,369.9738,4453.0
2024-10-08 11:20:00,372.41,373.06,372.3,372.9,23309.0,370.0831,370.729,369.9738,370.57,23309.0
2024-10-08 11:30:00,372.99,373.63,372.89,373.61,23079.0,370.6595,371.2955,370.5601,371.2756,23079.0
2024-10-08 11:40:00,373.61,373.89,373.25,373.89,9026.0,371.2756,371.5539,370.9179,371.5539,9026.0
2024-10-08 11:50:00,373.73,374.2,373.6,374.07,17907.0,371.3949,371.8619,371.2657,371.7327,17907.0
2024-10-08 12:00:00,373.95,374.42,373.71,374.4,11216.0,371.6135,372.0805,371.375,372.0607,11216.0
2024-10-08 12:10:00,374.4,374.5,373.94,374.42,26440.0,372.0607,372.16,371.6035,372.0805,26440.0
2024-10-08 12:20:00,374.3,374.46,374.21,374.37,14768.0,371.9613,372.1203,371.8719,372.0309,14768.0
2024-10-08 12:30:00,374.47,375.34,374.36,375.17,15816.0,372.1302,372.9948,372.0209,372.8259,15816.0
2024-10-08 12:40:00,375.21,375.21,374.7,374.87,4681.0,372.8656,372.8656,372.3588,372.5277,4681.0
2024-10-08 12:50:00,374.87,374.92,374.58,374.59,2100.0,372.5277,372.5774,372.2395,372.2495,2100.0
2024-10-08 13:00:00,374.66,374.87,373.25,373.34,6182.0,372.319,372.5277,370.9179,371.0073,6182.0
2024-10-08 13:10:00,373.19,373.24,372.75,372.75,2342.0,370.8582,370.9079,370.421,370.421,2342.0
2024-10-08 13:20:00,372.71,373.0,372.55,372.75,7680.0,370.3812,370.6694,370.2222,370.421,7680.0
2024-10-08 13:30:00,372.66,372.79,372.23,372.25,4570.0,370.3315,370.4607,369.9042,369.9241,4570.0
2024-10-08 13:40:00,372.08,372.36,371.97,372.36,5274.0,369.7552,370.0334,369.6458,370.0334,5274.0
2024-10-08 13:50:00,372.02,372.48,372.0,372.48,3226.0,369.6955,370.1527,369.6757,370.1527,3226.0
2024-10-08 14:00:00,372.5,373.08,372.5,372.97,2836.0,370.1725,370.7489,370.1725,370.6396,2836.0
2024-10-08 14:10:00,372.9,372.95,372.73,372.73,3962.0,370.57,370.6197,370.4011,370.4011,3962.0
2024-10-08 14:20:00,372.75,373.04,372.61,372.9,3668.0,370.421,370.7092,370.2818,370.57,3668.0
2024-10-08 14:30:00,372.88,373.43,372.54,373.43,6556.0,370.5502,371.0967,370.2123,371.0967,6556.0
2024-10-08 14:40:00,373.5,373.5,372.6,372.86,4117.0,371.1663,371.1663,370.2719,370.5303,4117.0
2024-10-08 14:50:00,372.8,372.93,372.62,372.62,6969.0,370.4707,370.5999,370.2918,370.2918,6969.0
2024-10-08 15:00:00,372.55,372.69,372.29,372.55,9993.0,370.2222,370.3613,369.9638,370.2222,9993.0
2024-10-08 15:10:00,372.55,373.23,372.34,373.16,21358.0,370.2222,370.898,370.0135,370.8284,21358.0
2024-10-08 15:20:00,373.08,373.22,372.41,372.63,14613.0,370.7489,370.888,370.0831,370.3017,14613.0
2024-10-08 15:30:00,372.46,373.38,372.34,373.1,9062.0,370.1328,371.047,370.0135,370.7688,9062.0
2024-10-08 15:40:00,373.35,373.37,372.86,373.23,15246.0,371.0172,371.0371,370.5303,370.898,15246.0
2024-10-08 15:50:00,373.14,373.67,373.12,373.34,81033.0,370.8085,371.3352,370.7887,371.0073,81033.0
2024-10-09 09:30:00,375.32,376.3,374.13,375.84,16144.0,372.9749,373.9488,371.7924,373.4917,16144.0
2024-10-09 09:40:00,375.84,376.3,375.17,375.68,8474.0,373.4917,373.9488,372.8259,373.3327,8474.0
2024-10-09 09:50:00,375.8,378.22,375.79,378.2,4624.0,373.4519,375.8568,373.442,375.8369,4624.0
2024-10-09 10:00:00,377.94,377.95,377.18,377.18,9728.0,375.5785,375.5885,374.8233,374.8233,9728.0
2024-10-09 10:10:00,377.37,377.37,376.04,376.05,4022.0,375.0121,375.0121,373.6904,373.7004,4022.0
2024-10-09 10:20:00,376.04,376.27,375.75,375.99,7422.0,373.6904,373.919,373.4022,373.6407,7422.0
2024-10-09 10:30:00,376.0,376.55,375.9,376.41,4161.0,373.6507,374.1972,373.5513,374.0581,4161.0
2024-10-09 10:40:00,376.28,376.54,376.05,376.37,3804.0,373.9289,374.1873,373.7004,374.0184,3804.0
2024-10-09 10:50:00,376.39,376.72,376.22,376.37,2499.0,374.0382,374.3662,373.8693,374.0184,2499.0
2024-10-09 11:00:00,376.37,376.56,376.0,376.29,3363.0,374.0184,374.2072,373.6507,373.9389,3363.0
2024-10-09 11:10:00,376.26,376.31,375.92,376.22,8973.0,373.909,373.9587,373.5712,373.8693,8973.0
2024-10-09 11:20:00,376.09,376.73,376.09,376.72,8926.0,373.7401,374.3761,373.7401,374.3662,8926.0
2024-10-09 11:30:00,376.71,377.0,376.58,376.93,3535.0,374.3562,374.6444,374.227,374.5749,3535.0
2024-10-09 11:40:00,376.81,377.35,376.75,377.25,5888.0,374.4556,374.9922,374.396,374.8929,5888.0
2024-10-09 11:50:00,377.34,377.62,377.14,377.61,9282.0,374.9823,375.2605,374.7835,375.2506,9282.0
2024-10-09 12:00:00,377.58,378.2,377.55,378.06,10057.0,375.2208,375.8369,375.191,375.6978,10057.0
2024-10-09 12:10:00,378.16,378.31,378.01,378.1,7711.0,375.7972,375.9462,375.6481,375.7375,7711.0
2024-10-09 12:20:00,378.0,378.21,377.33,377.36,10109.0,375.6382,375.8469,374.9724,375.0022,10109.0
2024-10-09 12:30:00,377.37,377.61,377.22,377.61,3480.0,375.0121,375.2506,374.863,375.2506,3480.0
2024-10-09 12:40:00,377.41,377.86,377.4,377.84,2514.0,375.0519,375.499,375.0419,375.4792,2514.0
2024-10-09 12:50:00,377.62,377.71,377.08,377.44,21204.0,375.2605,375.35,374.7239,375.0817,21204.0
2024-10-09 13:00:00,377.56,377.56,377.27,377.49,4694.0,375.2009,375.2009,374.9127,375.1314,4694.0
2024-10-09 13:10:00,377.5,378.08,377.36,378.0,6464.0,375.1413,375.7177,375.0022,375.6382,6464.0
2024-10-09 13:20:00,378.0,378.38,377.92,378.09,14005.0,375.6382,376.0158,375.5587,375.7276,14005.0
2024-10-09 13:30:00,377.92,378.43,377.92,378.43,5347.0,375.5587,376.0655,375.5587,376.0655,5347.0
2024-10-09 13:40:00,378.54,378.59,378.4,378.59,3826.0,376.1748,376.2245,376.0357,376.2245,3826.0
2024-10-09 13:50:00,378.5,378.72,378.17,378.62,17781.0,376.135,376.3537,375.8071,376.2543,17781.0
2024-10-09 14:00:00,378.47,378.65,378.3,378.31,4761.0,376.1052,376.2841,375.9363,375.9462,4761.0
2024-10-09 14:10:00,378.32,378.43,377.74,377.84,4556.0,375.9562,376.0655,375.3798,375.4792,4556.0
2024-10-09 14:20:00,377.83,378.14,377.69,378.0,5882.0,375.4692,375.7773,375.3301,375.6382,5882.0
2024-10-09 14:30:00,377.89,378.12,377.62,377.78,4671.0,375.5289,375.7574,375.2605,375.4195,4671.0
2024-10-09 14:40:00,377.79,378.47,377.79,378.05,9355.0,375.4295,376.1052,375.4295,375.6879,9355.0
2024-10-09 14:50:00,377.99,378.04,377.52,377.66,4225.0,375.6282,375.6779,375.1612,375.3003,4225.0
2024-10-09 15:00:00,377.63,377.74,377.45,377.74,6507.0,375.2705,375.3798,375.0916,375.3798,6507.0
2024-10-09 15:10:00,377.77,378.1,377.35,378.1,4613.0,375.4096,375.7375,374.9922,375.7375,4613.0
2024-10-09 15:20:00,378.17,378.69,378.05,378.58,5212.0,375.8071,376.3239,375.6879,376.2145,5212.0
2024-10-09 15:30:00,378.5,378.61,378.06,378.38,14692.0,376.135,376.2444,375.6978,376.0158,14692.0
2024-10-09 15:40:00,378.37,378.38,377.84,378.11,18792.0,376.0059,376.0158,375.4792,375.7475,18792.0
2024-10-09 15:50:00,378.2,379.17,378.2,378.96,78696.0,375.8369,376.8009,375.8369,376.5922,78696.0
2024-10-10 09:30:00,376.32,376.95,375.11,375.39,11597.0,373.9687,374.5947,372.7662,373.0445,11597.0
2024-10-10 09:40:00,376.06,377.51,375.46,377.4,53221.0,373.7103,375.1512,373.114,375.0419,53221.0
2024-10-10 09:50:00,377.88,378.71,376.93,377.25,43342.0,375.5189,376.3437,374.5749,374.8929,43342.0
2024-10-10 10:00:00,376.68,377.38,376.68,377.04,3554.0,374.3264,375.022,374.3264,374.6842,3554.0
2024-10-10 10:10:00,376.83,376.99,376.19,376.19,1913.0,374.4755,374.6345,373.8395,373.8395,1913.0
2024-10-10 10:20:00,376.12,376.73,375.32,375.33,7484.0,373.7699,374.3761,372.9749,372.9849,7484.0
2024-10-10 10:30:00,375.38,375.76,375.1,375.59,4617.0,373.0345,373.4122,372.7563,373.2432,4617.0
2024-10-10 10:40:00,375.59,375.61,375.08,375.44,8391.0,373.2432,373.2631,372.7364,373.0942,8391.0
2024-10-10 10:50:00,375.43,376.11,375.43,375.81,4672.0,373.0842,373.76,373.0842,373.4619,4672.0
2024-10-10 11:00:00,375.78,377.08,375.59,377.08,6961.0,373.432,374.7239,373.2432,374.7239,6961.0
2024-10-10 11:10:00,377.0,377.65,377.0,377.41,2894.0,374.6444,375.2904,374.6444,375.0519,2894.0
2024-10-10 11:20:00,377.19,378.48,377.19,378.35,16848.0,374.8332,376.1152,374.8332,375.986,16848.0
2024-10-10 11:30:00,378.16,378.28,377.83,378.08,2541.0,375.7972,375.9164,375.4692,375.7177,2541.0
2024-10-10 11:40:00,378.15,378.15,377.64,377.79,3493.0,375.7872,375.7872,375.2804,375.4295,3493.0
2024-10-10 11:50:00,377.64,377.74,377.55,377.72,1043.0,375.2804,375.3798,375.191,375.3599,1043.0
2024-10-10 12:00:00,377.83,377.83,377.52,377.77,1190.0,375.4692,375.4692,375.1612,375.4096,1190.0
2024-10-10 12:10:00,377.64,377.71,377.5,377.66,1877.0,375.2804,375.35,375.1413,375.3003,1877.0
2024-10-10 12:20:00,377.5,377.59,376.73,377.14,4596.0,375.1413,375.2307,374.3761,374.7835,4596.0
2024-10-10 12:30:00,376.96,377.17,376.77,376.77,2849.0,374.6047,374.8134,374.4159,374.4159,2849.0
2024-10-10 12:40:00,376.65,376.65,376.01,376.13,3100.0,374.2966,374.2966,373.6606,373.7799,3100.0
2024-10-10 12:50:00,376.09,376.34,376.08,376.12,1304.0,373.7401,373.9885,373.7302,373.7699,1304.0
2024-10-10 13:00:00,376.23,376.23,375.85,376.12,2906.0,373.8792,373.8792,373.5016,373.7699,2906.0
2024-10-10 13:10:00,376.06,376.42,376.0,376.24,3302.0,373.7103,374.068,373.6507,373.8892,3302.0
2024-10-10 13:20:00,376.27,376.83,376.27,376.54,6167.0,373.919,374.4755,373.919,374.1873,6167.0
2024-10-10 13:30:00,376.54,376.54,375.85,375.99,11699.0,374.1873,374.1873,373.5016,373.6407,11699.0
2024-10-10 13:40:00,375.74,375.96,375.44,375.46,6102.0,373.3923,373.6109,373.0942,373.114,6102.0
2024-10-10 13:50:00,375.49,375.94,375.21,375.94,3106.0,373.1439,373.591,372.8656,373.591,3106.0
2024-10-10 14:00:00,375.71,375.83,375.51,375.64,4120.0,373.3625,373.4817,373.1637,373.2929,4120.0
2024-10-10 14:10:00,375.75,375.87,375.13,375.34,4232.0,373.4022,373.5215,372.7861,372.9948,4232.0
2024-10-10 14:20:00,375.22,375.44,375.19,375.37,1897.0,372.8755,373.0942,372.8457,373.0246,1897.0
2024-10-10 14:30:00,375.37,375.37,374.82,374.98,14047.0,373.0246,373.0246,372.478,372.637,14047.0
2024-10-10 14:40:00,374.85,375.14,374.36,375.13,9097.0,372.5079,372.796,372.0209,372.7861,9097.0
2024-10-10 14:50:00,374.97,375.09,374.72,375.03,2660.0,372.6271,372.7464,372.3787,372.6867,2660.0
2024-10-10 15:00:00,375.05,375.39,375.05,375.39,6471.0,372.7066,373.0445,372.7066,373.0445,6471.0
2024-10-10 15:10:00,375.31,375.53,375.02,375.5,9093.0,372.965,373.1836,372.6768,373.1538,9093.0
2024-10-10 15:20:00,375.59,375.59,375.05,375.22,16652.0,373.2432,373.2432,372.7066,372.8755,16652.0
2024-10-10 15:30:00,375.27,375.72,375.21,375.72,18700.0,372.9252,373.3724,372.8656,373.3724,18700.0
2024-10-10 15:40:00,375.78,376.39,375.7,376.39,17208.0,373.432,374.0382,373.3525,374.0382,17208.0
2024-10-10 15:50:00,376.53,377.12,376.34,376.4,72859.0,374.1774,374.7637,373.9885,374.0482,72859.0
2024-10-11 09:30:00,377.31,378.69,376.24,377.12,26433.0,374.9525,376.3239,373.8892,374.7637,26433.0
2024-10-11 09:40:00,377.1,377.63,376.56,376.97,7196.0,374.7438,375.2705,374.2072,374.6146,7196.0
2024-10-11 09:50:00,376.99,377.75,376.71,377.14,6921.0,374.6345,375.3897,374.3562,374.7835,6921.0
2024-10-11 10:00:00,376.81,377.48,376.74,377.46,5303.0,374.4556,375.1214,374.386,375.1015,5303.0
2024-10-11 10:10:00,377.79,378.02,377.12,377.74,13601.0,375.4295,375.658,374.7637,375.3798,13601.0
2024-10-11 10:20:00,377.6,378.35,377.45,377.77,4569.0,375.2407,375.986,375.0916,375.4096,4569.0
2024-10-11 10:30:00,378.08,378.08,377.46,377.62,8703.0,375.7177,375.7177,375.1015,375.2605,8703.0
2024-10-11 10:40:00,377.73,377.89,377.55,377.63,7346.0,375.3699,375.5289,375.191,375.2705,7346.0
2024-10-11 10:50:00,377.7,377.99,377.53,377.91,13038.0,375.34,375.6282,375.1711,375.5487,13038.0
2024-10-11 11:00:00,377.92,377.93,377.49,377.69,14196.0,375.5587,375.5686,375.1314,375.3301,14196.0
2024-10-11 11:10:00,377.69,378.49,377.69,378.17,16113.0,375.3301,376.1251,375.3301,375.8071,16113.0
2024-10-11 11:20:00,378.0,378.01,377.15,377.22,3620.0,375.6382,375.6481,374.7935,374.863,3620.0
2024-10-11 11:30:00,377.53,378.02,377.47,378.02,2725.0,375.1711,375.658,375.1115,375.658,2725.0
2024-10-11 11:40:00,378.0,378.0,377.21,377.21,3850.0,375.6382,375.6382,374.8531,374.8531,3850.0
2024-10-11 11:50:00,377.08,377.3,376.86,377.08,5194.0,374.7239,374.9425,374.5053,374.7239,5194.0
2024-10-11 12:00:00,377.15,377.35,376.69,376.71,3197.0,374.7935,374.9922,374.3364,374.3562,3197.0
2024-10-11 12:10:00,376.71,376.8,376.12,376.12,3958.0,374.3562,374.4457,373.7699,373.7699,3958.0
2024-10-11 12:20:00,376.09,376.21,375.82,376.11,5037.0,373.7401,373.8594,373.4718,373.76,5037.0
2024-10-11 12:30:00,376.14,376.61,376.14,376.4,3100.0,373.7898,374.2569,373.7898,374.0482,3100.0
2024-10-11 12:40:00,376.37,376.42,376.17,376.33,5078.0,374.0184,374.068,373.8196,373.9786,5078.0
2024-10-11 12:50:00,376.31,376.67,376.14,376.67,4201.0,373.9587,374.3165,373.7898,374.3165,4201.0
2024-10-11 13:00:00,376.69,376.78,376.36,376.48,4144.0,374.3364,374.4258,374.0084,374.1277,4144.0
2024-10-11 13:10:00,376.46,376.75,376.37,376.69,5191.0,374.1078,374.396,374.0184,374.3364,5191.0
2024-10-11 13:20:00,376.79,376.85,376.56,376.85,2580.0,374.4357,374.4954,374.2072,374.4954,2580.0
2024-10-11 13:30:00,376.85,377.05,376.81,377.05,5374.0,374.4954,374.6941,374.4556,374.6941,5374.0
2024-10-11 13:40:00,377.05,377.14,376.83,376.83,7048.0,374.6941,374.7835,374.4755,374.4755,7048.0
2024-10-11 13:50:00,377.08,377.09,376.46,376.93,9055.0,374.7239,374.7339,374.1078,374.5749,9055.0
2024-10-11 14:00:00,376.94,377.21,376.83,377.17,2009.0,374.5848,374.8531,374.4755,374.8134,2009.0
2024-10-11 14:10:00,377.17,377.46,377.07,377.27,2285.0,374.8134,375.1015,374.714,374.9127,2285.0
2024-10-11 14:20:00,377.42,377.42,377.24,377.24,1524.0,375.0618,375.0618,374.8829,374.8829,1524.0
2024-10-11 14:30:00,377.25,377.41,377.14,377.14,2805.0,374.8929,375.0519,374.7835,374.7835,2805.0
2024-10-11 14:40:00,377.08,377.39,377.05,377.39,1414.0,374.7239,375.032,374.6941,375.032,1414.0
2024-10-11 14:50:00,377.39,377.65,377.13,377.65,13037.0,375.032,375.2904,374.7736,375.2904,13037.0
2024-10-11 15:00:00,377.65,377.86,377.59,377.86,4935.0,375.2904,375.499,375.2307,375.499,4935.0
2024-10-11 15:10:00,377.86,378.16,377.72,378.01,9882.0,375.499,375.7972,375.3599,375.6481,9882.0
2024-10-11 15:20:00,378.08,378.16,377.73,377.79,7210.0,375.7177,375.7972,375.3699,375.4295,7210.0
2024-10-11 15:30:00,377.68,378.31,377.56,378.26,23112.0,375.3202,375.9462,375.2009,375.8965,23112.0
2024-10-11 15:40:00,378.31,378.35,377.77,377.85,13117.0,375.9462,375.986,375.4096,375.4891,13117.0
2024-10-11 15:50:00,377.92,379.07,377.92,379.01,116170.0,375.5587,376.7015,375.5587,376.6419,116170.0
2024-10-14 09:30:00,378.9,379.54,377.35,378.47,13046.0,376.5325,377.1685,374.9922,376.1052,13046.0
2024-10-14 09:40:00,378.08,379.41,377.89,379.23,3011.0,375.7177,377.0394,375.5289,376.8605,3011.0
2024-10-14 09:50:00,379.08,379.53,378.76,379.38,7232.0,376.7114,377.1586,376.3934,377.0095,7232.0
2024-10-14 10:00:00,379.38,379.7,379.14,379.42,1972.0,377.0095,377.3275,376.771,377.0493,1972.0
2024-10-14 10:10:00,379.42,380.0,379.41,379.76,4112.0,377.0493,377.6257,377.0394,377.3872,4112.0
2024-10-14 10:20:00,379.81,380.72,379.8,380.08,3195.0,377.4369,378.3412,377.4269,377.7052,3195.0
2024-10-14 10:30:00,380.5,381.4,380.5,381.4,2874.0,378.1226,379.0169,378.1226,379.0169,2874.0
2024-10-14 10:40:00,381.39,381.39,380.63,380.65,5292.0,379.007,379.007,378.2517,378.2716,5292.0
2024-10-14 10:50:00,380.61,381.08,380.47,381.08,3612.0,378.2319,378.6989,378.0927,378.6989,3612.0
2024-10-14 11:00:00,380.79,381.66,380.79,381.66,4566.0,378.4107,379.2753,378.4107,379.2753,4566.0
2024-10-14 11:10:00,381.73,382.2,381.71,382.16,3786.0,379.3449,379.8119,379.325,379.7722,3786.0
2024-10-14 11:20:00,381.9,382.67,381.8,382.3,12299.0,379.5138,380.279,379.4144,379.9113,12299.0
2024-10-14 11:30:00,382.29,382.96,382.03,382.66,47453.0,379.9014,380.5672,379.643,380.2691,47453.0
2024-10-14 11:40:00,382.48,382.48,382.04,382.43,7186.0,380.0902,380.0902,379.6529,380.0405,7186.0
2024-10-14 11:50:00,381.98,382.35,381.79,382.3,3923.0,379.5933,379.961,379.4045,379.9113,3923.0
2024-10-14 12:00:00,382.3,382.51,382.27,382.48,2669.0,379.9113,380.12,379.8815,380.0902,2669.0
2024-10-14 12:10:00,382.36,382.74,382.36,382.56,7880.0,379.9709,380.3486,379.9709,380.1697,7880.0
2024-10-14 12:20:00,382.56,383.17,382.55,382.94,4645.0,380.1697,380.7759,380.1597,380.5473,4645.0
2024-10-14 12:30:00,382.97,383.18,382.48,382.81,2521.0,380.5771,380.7858,380.0902,380.4181,2521.0
2024-10-14 12:40:00,382.7,382.79,382.41,382.41,2444.0,380.3088,380.3982,380.0206,380.0206,2444.0
2024-10-14 12:50:00,382.45,382.79,382.37,382.79,2485.0,380.0604,380.3982,379.9809,380.3982,2485.0
2024-10-14 13:00:00,382.49,383.11,382.38,382.54,4508.0,380.1001,380.7162,379.9908,380.1498,4508.0
2024-10-14 13:10:00,382.61,382.71,382.4,382.67,5058.0,380.2194,380.3187,380.0107,380.279,5058.0
2024-10-14 13:20:00,382.71,382.71,382.43,382.58,2856.0,380.3187,380.3187,380.0405,380.1896,2856.0
2024-10-14 13:30:00,382.59,382.59,382.14,382.54,6111.0,380.1995,380.1995,379.7523,380.1498,6111.0
2024-10-14 13:40:00,382.56,382.99,382.56,382.94,7035.0,380.1697,380.597,380.1697,380.5473,7035.0
2024-10-14 13:50:00,382.91,382.91,382.64,382.65,6191.0,380.5175,380.5175,380.2492,380.2591,6191.0
2024-10-14 14:00:00,382.69,383.72,382.69,383.72,12388.0,380.2989,381.3224,380.2989,381.3224,12388.0
2024-10-14 14:10:00,383.61,383.81,383.44,383.81,6576.0,381.2131,381.4119,381.0442,381.4119,6576.0
2024-10-14 14:20:00,383.83,384.25,383.73,383.84,8397.0,381.4317,381.8491,381.3324,381.4417,8397.0
2024-10-14 14:30:00,383.73,384.29,383.73,384.04,6187.0,381.3324,381.8889,381.3324,381.6404,6187.0
2024-10-14 14:40:00,384.0,384.28,383.92,384.13,5280.0,381.6007,381.8789,381.5212,381.7299,5280.0
2024-10-14 14:50:00,384.16,384.2,383.78,383.97,8585.0,381.7597,381.7994,381.3821,381.5709,8585.0
2024-10-14 15:00:00,383.9,384.34,383.66,384.11,6771.0,381.5013,381.9386,381.2628,381.71,6771.0
2024-10-14 15:10:00,384.13,384.33,384.05,384.22,9342.0,381.7299,381.9286,381.6504,381.8193,9342.0
2024-10-14 15:20:00,384.19,384.68,384.19,384.68,7829.0,381.7895,382.2764,381.7895,382.2764,7829.0
2024-10-14 15:30:00,384.74,384.74,384.37,384.46,15076.0,382.3361,382.3361,381.9684,382.0578,15076.0
2024-10-14 15:40:00,384.47,385.01,384.34,384.88,26266.0,382.0677,382.6044,381.9386,382.4752,26266.0
2024-10-14 15:50:00,384.79,384.79,384.07,384.26,98359.0,382.3857,382.3857,381.6702,381.8591,98359.0
2024-10-15 09:30:00,386.65,387.91,384.56,387.17,31128.0,384.2341,385.4863,382.1572,384.7509,31128.0
2024-10-15 09:40:00,387.42,388.14,386.92,387.87,10966.0,384.9993,385.7148,384.5024,385.4465,10966.0
2024-10-15 09:50:00,388.09,388.09,386.8,387.1,14428.0,385.6651,385.6651,384.3832,384.6813,14428.0
2024-10-15 10:00:00,387.35,389.19,387.31,388.98,30222.0,384.9298,386.7583,384.89,386.5496,30222.0
2024-10-15 10:10:00,389.2,390.37,388.49,390.31,34241.0,386.7682,387.9309,386.0626,387.8713,34241.0
2024-10-15 10:20:00,390.37,390.85,390.28,390.84,14627.0,387.9309,388.4079,387.8414,388.3979,14627.0
2024-10-15 10:30:00,390.64,391.1,389.83,389.83,16745.0,388.1992,388.6563,387.3943,387.3943,16745.0
2024-10-15 10:40:00,390.19,390.77,390.02,390.25,11161.0,387.752,388.3284,387.5831,387.8116,11161.0
2024-10-15 10:50:00,390.2,390.34,389.73,389.85,7873.0,387.7619,387.9011,387.2949,387.4141,7873.0
2024-10-15 11:00:00,389.85,391.25,389.73,391.25,7956.0,387.4141,388.8054,387.2949,388.8054,7956.0
2024-10-15 11:10:00,391.16,391.46,390.43,391.36,10620.0,388.7159,389.0141,387.9905,388.9147,10620.0
2024-10-15 11:20:00,391.4,391.84,391.02,391.17,23638.0,388.9544,389.3917,388.5768,388.7259,23638.0
2024-10-15 11:30:00,391.33,391.5,391.02,391.11,10692.0,388.8849,389.0538,388.5768,388.6663,10692.0
2024-10-15 11:40:00,391.01,391.12,390.43,390.54,11118.0,388.5669,388.6762,387.9905,388.0998,11118.0
2024-10-15 11:50:00,390.85,391.52,390.78,391.28,5643.0,388.4079,389.0737,388.3383,388.8352,5643.0
2024-10-15 12:00:00,391.13,391.74,391.0,391.74,16188.0,388.6861,389.2923,388.5569,389.2923,16188.0
2024-10-15 12:10:00,391.84,392.57,391.77,391.88,15285.0,389.3917,390.1171,389.3221,389.4314,15285.0
2024-10-15 12:20:00,391.85,391.87,390.83,391.38,6280.0,389.4016,389.4215,388.388,388.9346,6280.0
2024-10-15 12:30:00,391.44,391.57,391.12,391.5,2442.0,388.9942,389.1234,388.6762,389.0538,2442.0
2024-10-15 12:40:00,391.3,391.62,390.72,390.75,4466.0,388.8551,389.1731,388.2787,388.3085,4466.0
2024-10-15 12:50:00,390.71,390.92,390.5,390.64,7206.0,388.2688,388.4774,388.0601,388.1992,7206.0
2024-10-15 13:00:00,390.56,390.92,390.52,390.52,7066.0,388.1197,388.4774,388.0799,388.0799,7066.0
2024-10-15 13:10:00,390.51,390.56,389.97,390.56,6284.0,388.07,388.1197,387.5334,388.1197,6284.0
2024-10-15 13:20:00,390.63,390.86,390.58,390.74,1836.0,388.1893,388.4178,388.1396,388.2986,1836.0
2024-10-15 13:30:00,390.74,391.18,390.73,390.99,3793.0,388.2986,388.7358,388.2886,388.547,3793.0
2024-10-15 13:40:00,391.07,391.25,391.0,391.04,6185.0,388.6265,388.8054,388.5569,388.5967,6185.0
2024-10-15 13:50:00,390.89,390.89,390.12,390.26,4702.0,388.4476,388.4476,387.6824,387.8216,4702.0
2024-10-15 14:00:00,390.18,390.35,389.91,390.04,3887.0,387.7421,387.911,387.4738,387.6029,3887.0
2024-10-15 14:10:00,389.91,390.0,389.18,389.34,7188.0,387.4738,387.5632,386.7483,386.9073,7188.0
2024-10-15 14:20:00,389.19,389.46,389.01,389.18,7499.0,386.7583,387.0266,386.5794,386.7483,7499.0
2024-10-15 14:30:00,389.22,389.27,388.5,388.88,6357.0,386.7881,386.8378,386.0726,386.4502,6357.0
2024-10-15 14:40:00,388.91,389.17,388.68,388.76,8891.0,386.48,386.7384,386.2514,386.3309,8891.0
2024-10-15 14:50:00,388.84,389.06,388.76,388.9,12649.0,386.4104,386.6291,386.3309,386.4701,12649.0
2024-10-15 15:00:00,388.85,388.88,388.12,388.12,7838.0,386.4204,386.4502,385.6949,385.6949,7838.0
2024-10-15 15:10:00,388.18,388.57,388.18,388.57,7247.0,385.7546,386.1421,385.7546,386.1421,7247.0
2024-10-15 15:20:00,388.54,388.86,388.02,388.08,6616.0,386.1123,386.4303,385.5956,385.6552,6616.0
2024-10-15 15:30:00,388.09,388.66,387.76,388.58,11349.0,385.6651,386.2316,385.3372,386.1521,11349.0
2024-10-15 15:40:00,388.58,388.92,388.34,388.54,15210.0,386.1521,386.4899,385.9136,386.1123,15210.0
2024-10-15 15:50:00,388.51,389.11,387.98,388.72,93780.0,386.0825,386.6788,385.5558,386.2912,93780.0
2024-10-16 09:30:00,388.23,390.37,388.23,388.6,17517.0,385.8043,387.9309,385.8043,386.1719,17517.0
2024-10-16 09:40:00,389.58,389.75,388.46,389.14,4124.0,387.1458,387.3148,386.0328,386.7086,4124.0
2024-10-16 09:50:00,389.55,390.6,389.06,390.6,5779.0,387.116,388.1594,386.6291,388.1594,5779.0
2024-10-16 10:00:00,390.6,391.2,390.44,391.0,11294.0,388.1594,388.7557,388.0004,388.5569,11294.0
2024-10-16 10:10:00,390.95,390.95,390.1,390.51,5384.0,388.5073,388.5073,387.6626,388.07,5384.0
2024-10-16 10:20:00,390.44,390.81,389.76,389.92,13135.0,388.0004,388.3681,387.3247,387.4837,13135.0
2024-10-16 10:30:00,389.76,390.1,389.46,389.96,7389.0,387.3247,387.6626,387.0266,387.5234,7389.0
2024-10-16 10:40:00,389.71,389.82,389.14,389.25,4542.0,387.275,387.3843,386.7086,386.8179,4542.0
2024-10-16 10:50:00,389.33,389.61,389.01,389.32,7131.0,386.8974,387.1756,386.5794,386.8874,7131.0
2024-10-16 11:00:00,389.19,389.28,388.75,388.75,8067.0,386.7583,386.8477,386.321,386.321,8067.0
2024-10-16 11:10:00,388.93,389.39,388.85,389.29,6419.0,386.4999,386.957,386.4204,386.8576,6419.0
2024-10-16 11:20:00,389.38,389.66,389.28,389.64,4956.0,386.9471,387.2253,386.8477,387.2054,4956.0
2024-10-16 11:30:00,389.77,390.1,389.71,389.95,5559.0,387.3346,387.6626,387.275,387.5135,5559.0
2024-10-16 11:40:00,390.02,390.26,389.48,389.48,5339.0,387.5831,387.8216,387.0464,387.0464,5339.0
2024-10-16 11:50:00,389.44,389.71,388.59,388.74,12004.0,387.0067,387.275,386.162,386.3111,12004.0
2024-10-16 12:00:00,388.66,389.09,388.66,389.09,3525.0,386.2316,386.6589,386.2316,386.6589,3525.0
2024-10-16 12:10:00,388.93,389.19,388.92,388.94,9004.0,386.4999,386.7583,386.4899,386.5098,9004.0
2024-10-16 12:20:00,388.92,389.13,388.81,389.0,5930.0,386.4899,386.6986,386.3806,386.5694,5930.0
2024-10-16 12:30:00,389.0,389.39,388.86,389.31,6729.0,386.5694,386.957,386.4303,386.8775,6729.0
2024-10-16 12:40:00,389.22,389.35,388.9,389.09,5778.0,386.7881,386.9173,386.4701,386.6589,5778.0
2024-10-16 12:50:00,388.91,389.16,388.89,389.0,1781.0,386.48,386.7284,386.4601,386.5694,1781.0
2024-10-16 13:00:00,389.2,389.22,388.77,388.78,4879.0,386.7682,386.7881,386.3409,386.3508,4879.0
2024-10-16 13:10:00,388.78,389.15,388.7,388.9,6059.0,386.3508,386.7185,386.2713,386.4701,6059.0
2024-10-16 13:20:00,388.76,389.25,388.72,389.25,7346.0,386.3309,386.8179,386.2912,386.8179,7346.0
2024-10-16 13:30:00,389.21,389.32,389.08,389.32,7456.0,386.7781,386.8874,386.6489,386.8874,7456.0
2024-10-16 13:40:00,389.28,389.35,388.97,388.97,6257.0,386.8477,386.9173,386.5396,386.5396,6257.0
2024-10-16 13:50:00,389.13,389.26,388.68,389.16,7114.0,386.6986,386.8278,386.2514,386.7284,7114.0
2024-10-16 14:00:00,389.08,389.37,389.07,389.23,5020.0,386.6489,386.9371,386.639,386.798,5020.0
2024-10-16 14:10:00,389.19,389.66,389.19,389.36,11808.0,386.7583,387.2253,386.7583,386.9272,11808.0
2024-10-16 14:20:00,389.31,390.12,389.25,389.43,8673.0,386.8775,387.6824,386.8179,386.9968,8673.0
2024-10-16 14:30:00,389.62,389.68,389.2,389.36,4597.0,387.1856,387.2452,386.7682,386.9272,4597.0
2024-10-16 14:40:00,389.25,389.29,388.98,389.07,7705.0,386.8179,386.8576,386.5496,386.639,7705.0
2024-10-16 14:50:00,389.06,389.15,388.82,389.01,5158.0,386.6291,386.7185,386.3906,386.5794,5158.0
2024-10-16 15:00:00,389.01,389.05,388.35,388.39,10830.0,386.5794,386.6191,385.9235,385.9633,10830.0
2024-10-16 15:10:00,388.56,389.19,388.37,389.19,12699.0,386.1322,386.7583,385.9434,386.7583,12699.0
2024-10-16 15:20:00,389.19,389.24,388.86,388.97,12262.0,386.7583,386.8079,386.4303,386.5396,12262.0
2024-10-16 15:30:00,388.86,389.29,388.58,389.11,12012.0,386.4303,386.8576,386.1521,386.6788,12012.0
2024-10-16 15:40:00,389.19,389.3,388.68,389.0,26634.0,386.7583,386.8676,386.2514,386.5694,26634.0
2024-10-16 15:50:00,389.01,389.64,389.0,389.42,80689.0,386.5794,387.2054,386.5694,386.9868,80689.0
2024-10-17 09:30:00,390.38,392.3,388.43,389.53,12180.0,387.9408,389.8488,386.003,387.0961,12180.0
2024-10-17 09:40:00,389.02,389.92,388.07,388.07,8327.0,386.5893,387.4837,385.6453,385.6453,8327.0
2024-10-17 09:50:00,388.73,389.14,388.06,389.06,5940.0,386.3011,386.7086,385.6353,386.6291,5940.0
2024-10-17 10:00:00,389.37,389.37,387.51,388.11,15125.0,386.9371,386.9371,385.0888,385.685,15125.0
2024-10-17 10:10:00,388.2,388.77,387.78,388.26,14345.0,385.7744,386.3409,385.3571,385.8341,14345.0
2024-10-17 10:20:00,388.07,388.79,388.01,388.53,3619.0,385.6453,386.3608,385.5856,386.1024,3619.0
2024-10-17 10:30:00,388.57,388.7,387.97,388.22,2103.0,386.1421,386.2713,385.5459,385.7943,2103.0
2024-10-17 10:40:00,388.38,389.0,388.2,388.99,5369.0,385.9533,386.5694,385.7744,386.5595,5369.0
2024-10-17 10:50:00,388.97,389.34,388.69,388.88,6832.0,386.5396,386.9073,386.2614,386.4502,6832.0
2024-10-17 11:00:00,388.92,389.05,388.5,388.7,6701.0,386.4899,386.6191,386.0726,386.2713,6701.0
2024-10-17 11:10:00,388.89,389.78,388.89,389.43,21234.0,386.4601,387.3446,386.4601,386.9968,21234.0
2024-10-17 11:20:00,389.43,389.66,388.96,389.44,4879.0,386.9968,387.2253,386.5297,387.0067,4879.0
2024-10-17 11:30:00,389.55,389.58,388.74,388.87,3722.0,387.116,387.1458,386.3111,386.4403,3722.0
2024-10-17 11:40:00,388.98,388.99,388.27,388.33,2811.0,386.5496,386.5595,385.844,385.9036,2811.0
2024-10-17 11:50:00,388.28,388.65,388.19,388.5,3828.0,385.8539,386.2216,385.7645,386.0726,3828.0
2024-10-17 12:00:00,388.64,389.4,388.64,389.27,3679.0,386.2117,386.9669,386.2117,386.8378,3679.0
2024-10-17 12:10:00,389.25,389.36,388.66,388.72,8611.0,386.8179,386.9272,386.2316,386.2912,8611.0
2024-10-17 12:20:00,388.82,388.87,388.45,388.79,6184.0,386.3906,386.4403,386.0229,386.3608,6184.0
2024-10-17 12:30:00,388.77,389.26,388.77,389.19,4233.0,386.3409,386.8278,386.3409,386.7583,4233.0
2024-10-17 12:40:00,389.26,389.63,389.25,389.44,5291.0,386.8278,387.1955,386.8179,387.0067,5291.0
2024-10-17 12:50:00,389.3,389.6,389.29,389.56,1921.0,386.8676,387.1657,386.8576,387.1259,1921.0
2024-10-17 13:00:00,389.49,389.63,389.21,389.25,8044.0,387.0564,387.1955,386.7781,386.8179,8044.0
2024-10-17 13:10:00,389.21,389.38,388.81,388.81,4088.0,386.7781,386.9471,386.3806,386.3806,4088.0
2024-10-17 13:20:00,389.02,389.02,388.7,388.8,1347.0,386.5893,386.5893,386.2713,386.3707,1347.0
2024-10-17 13:30:00,388.91,388.94,388.55,388.75,2686.0,386.48,386.5098,386.1223,386.321,2686.0
2024-10-17 13:40:00,388.7,389.38,388.6,389.21,2890.0,386.2713,386.9471,386.1719,386.7781,2890.0
2024-10-17 13:50:00,389.25,389.76,389.01,389.76,9464.0,386.8179,387.3247,386.5794,387.3247,9464.0
2024-10-17 14:00:00,389.58,389.58,388.51,388.72,7435.0,387.1458,387.1458,386.0825,386.2912,7435.0
2024-10-17 14:10:00,388.54,388.62,388.07,388.09,7408.0,386.1123,386.1918,385.6453,385.6651,7408.0
2024-10-17 14:20:00,388.03,388.25,387.79,388.12,11935.0,385.6055,385.8241,385.367,385.6949,11935.0
2024-10-17 14:30:00,388.12,388.26,387.84,388.0,6662.0,385.6949,385.8341,385.4167,385.5757,6662.0
2024-10-17 14:40:00,388.08,388.64,387.96,388.27,8395.0,385.6552,386.2117,385.5359,385.844,8395.0
2024-10-17 14:50:00,388.25,388.63,388.16,388.48,8900.0,385.8241,386.2018,385.7347,386.0527,8900.0
2024-10-17 15:00:00,388.52,388.91,388.48,388.87,6836.0,386.0924,386.48,386.0527,386.4403,6836.0
2024-10-17 15:10:00,388.87,389.25,388.72,388.74,14632.0,386.4403,386.8179,386.2912,386.3111,14632.0
2024-10-17 15:20:00,388.74,388.79,388.02,388.18,10743.0,386.3111,386.3608,385.5956,385.7546,10743.0
2024-10-17 15:30:00,388.09,388.25,387.82,388.22,10449.0,385.6651,385.8241,385.3968,385.7943,10449.0
2024-10-17 15:40:00,388.23,388.51,388.08,388.43,23230.0,385.8043,386.0825,385.6552,386.003,23230.0
2024-10-17 15:50:00,388.4,389.44,388.4,389.05,92532.0,385.9732,387.0067,385.9732,386.6191,92532.0
2024-10-18 09:30:00,391.0,391.0,387.6,388.45,88568.0,388.5569,388.5569,385.1782,386.0229,88568.0
2024-10-18 09:40:00,389.96,390.23,388.82,388.82,2537.0,387.5234,387.7918,386.3906,386.3906,2537.0
2024-10-18 09:50:00,388.82,388.82,387.58,387.65,9329.0,386.3906,386.3906,385.1583,385.2279,9329.0
2024-10-18 10:00:00,387.52,388.55,387.5,388.23,8038.0,385.0987,386.1223,385.0788,385.8043,8038.0
2024-10-18 10:10:00,387.81,388.28,387.54,388.16,5743.0,385.3869,385.8539,385.1186,385.7347,5743.0
2024-10-18 10:20:00,388.46,388.7,387.6,387.86,7294.0,386.0328,386.2713,385.1782,385.4366,7294.0
2024-10-18 10:30:00,388.07,388.75,387.71,388.17,21742.0,385.6453,386.321,385.2875,385.7446,21742.0
2024-10-18 10:40:00,388.23,388.55,388.22,388.24,6441.0,385.8043,386.1223,385.7943,385.8142,6441.0
2024-10-18 10:50:00,388.43,389.25,388.43,388.97,8006.0,386.003,386.8179,386.003,386.5396,8006.0
2024-10-18 11:00:00,388.96,389.09,388.35,388.91,9227.0,386.5297,386.6589,385.9235,386.48,9227.0
2024-10-18 11:10:00,388.92,389.1,388.6,388.63,5022.0,386.4899,386.6688,386.1719,386.2018,5022.0
2024-10-18 11:20:00,388.95,388.96,388.64,388.96,2685.0,386.5198,386.5297,386.2117,386.5297,2685.0
2024-10-18 11:30:00,388.82,389.03,388.77,388.84,4449.0,386.3906,386.5993,386.3409,386.4104,4449.0
2024-10-18 11:40:00,388.84,389.02,388.73,388.96,3764.0,386.4104,386.5893,386.3011,386.5297,3764.0
2024-10-18 11:50:00,388.83,389.19,388.73,388.96,9630.0,386.4005,386.7583,386.3011,386.5297,9630.0
2024-10-18 12:00:00,389.03,389.3,389.03,389.15,2538.0,386.5993,386.8676,386.5993,386.7185,2538.0
2024-10-18 12:10:00,389.13,389.73,389.06,389.6,4246.0,386.6986,387.2949,386.6291,387.1657,4246.0
2024-10-18 12:20:00,389.65,389.87,389.48,389.63,2703.0,387.2154,387.434,387.0464,387.1955,2703.0
2024-10-18 12:30:00,389.48,390.04,389.29,389.87,8638.0,387.0464,387.6029,386.8576,387.434,8638.0
2024-10-18 12:40:00,389.8,389.94,389.47,389.47,4263.0,387.3644,387.5036,387.0365,387.0365,4263.0
2024-10-18 12:50:00,389.5,389.73,389.06,389.15,15439.0,387.0663,387.2949,386.6291,386.7185,15439.0
2024-10-18 13:00:00,389.12,389.17,388.69,388.71,7717.0,386.6887,386.7384,386.2614,386.2813,7717.0
2024-10-18 13:10:00,388.78,389.12,388.2,388.21,14285.0,386.3508,386.6887,385.7744,385.7844,14285.0
2024-10-18 13:20:00,388.35,388.72,388.0,388.44,32426.0,385.9235,386.2912,385.5757,386.0129,32426.0
2024-10-18 13:30:00,388.41,389.04,388.37,388.86,8498.0,385.9831,386.6092,385.9434,386.4303,8498.0
2024-10-18 13:40:00,388.87,388.87,388.3,388.55,9303.0,386.4403,386.4403,385.8738,386.1223,9303.0
2024-10-18 13:50:00,388.5,388.52,388.05,388.3,10686.0,386.0726,386.0924,385.6254,385.8738,10686.0
2024-10-18 14:00:00,388.31,388.82,388.02,388.73,14113.0,385.8838,386.3906,385.5956,386.3011,14113.0
2024-10-18 14:10:00,388.9,390.23,388.87,390.02,5880.0,386.4701,387.7918,386.4403,387.5831,5880.0
2024-10-18 14:20:00,389.84,390.15,389.58,389.6,10404.0,387.4042,387.7123,387.1458,387.1657,10404.0
2024-10-18 14:30:00,389.6,389.64,388.81,388.81,6141.0,387.1657,387.2054,386.3806,386.3806,6141.0
2024-10-18 14:40:00,388.86,389.28,388.85,389.1,5882.0,386.4303,386.8477,386.4204,386.6688,5882.0
2024-10-18 14:50:00,389.1,389.1,388.21,388.21,7206.0,386.6688,386.6688,385.7844,385.7844,7206.0
2024-10-18 15:00:00,388.21,388.35,387.85,388.18,13008.0,385.7844,385.9235,385.4266,385.7546,13008.0
2024-10-18 15:10:00,388.1,388.18,387.82,388.05,14809.0,385.6751,385.7546,385.3968,385.6254,14809.0
2024-10-18 15:20:00,387.97,387.97,387.6,387.78,8441.0,385.5459,385.5459,385.1782,385.3571,8441.0
2024-10-18 15:30:00,387.81,387.82,387.37,387.48,15499.0,385.3869,385.3968,384.9496,385.0589,15499.0
2024-10-18 15:40:00,387.37,388.01,387.26,387.66,21349.0,384.9496,385.5856,384.8403,385.2378,21349.0
2024-10-18 15:50:00,387.93,388.99,387.77,388.14,127131.0,385.5061,386.5595,385.3471,385.7148,127131.0
2024-10-21 09:30:00,386.45,388.02,384.49,387.24,51963.0,384.0354,385.5956,382.0876,384.8204,51963.0
2024-10-21 09:40:00,387.06,387.68,386.15,387.34,24806.0,384.6416,385.2577,383.7372,384.9198,24806.0
2024-10-21 09:50:00,387.4,387.69,386.52,386.83,16034.0,384.9794,385.2676,384.1049,384.413,16034.0
2024-10-21 10:00:00,387.14,387.67,386.85,387.28,10246.0,384.7211,385.2478,384.4329,384.8602,10246.0
2024-10-21 10:10:00,387.35,387.52,387.0,387.19,7319.0,384.9298,385.0987,384.5819,384.7708,7319.0
2024-10-21 10:20:00,387.1,387.25,385.92,386.0,9053.0,384.6813,384.8304,383.5087,383.5882,9053.0
2024-10-21 10:30:00,386.07,386.33,385.91,386.12,7763.0,383.6577,383.9161,383.4987,383.7074,7763.0
2024-10-21 10:40:00,386.0,386.07,384.71,384.88,13351.0,383.5882,383.6577,382.3062,382.4752,13351.0
2024-10-21 10:50:00,385.11,385.41,384.56,385.4,8404.0,382.7037,383.0019,382.1572,382.9919,8404.0
2024-10-21 11:00:00,385.17,385.39,383.74,383.89,7811.0,382.7634,382.982,381.3423,381.4914,7811.0
2024-10-21 11:10:00,384.07,385.12,383.99,384.61,13900.0,381.6702,382.7137,381.5907,382.2069,13900.0
2024-10-21 11:20:00,384.53,384.68,384.11,384.13,5102.0,382.1274,382.2764,381.71,381.7299,5102.0
2024-10-21 11:30:00,384.2,384.22,383.44,383.81,17763.0,381.7994,381.8193,381.0442,381.4119,17763.0
2024-10-21 11:40:00,383.81,384.75,383.67,384.59,10261.0,381.4119,382.346,381.2727,382.187,10261.0
2024-10-21 11:50:00,384.6,384.68,384.24,384.44,6314.0,382.1969,382.2764,381.8392,382.0379,6314.0
2024-10-21 12:00:00,384.63,384.63,383.59,384.05,26670.0,382.2267,382.2267,381.1932,381.6504,26670.0
2024-10-21 12:10:00,383.96,384.12,383.61,383.76,2004.0,381.5609,381.7199,381.2131,381.3622,2004.0
2024-10-21 12:20:00,383.76,384.77,383.63,384.59,12222.0,381.3622,382.3659,381.233,382.187,12222.0
2024-10-21 12:30:00,384.36,384.36,383.77,384.14,4005.0,381.9584,381.9584,381.3721,381.7398,4005.0
2024-10-21 12:40:00,384.16,384.36,383.82,384.12,5170.0,381.7597,381.9584,381.4218,381.7199,5170.0
2024-10-21 12:50:00,384.0,384.65,384.0,384.62,12366.0,381.6007,382.2466,381.6007,382.2168,12366.0
2024-10-21 13:00:00,384.62,384.84,384.33,384.73,4825.0,382.2168,382.4354,381.9286,382.3261,4825.0
2024-10-21 13:10:00,384.75,384.79,384.26,384.54,8001.0,382.346,382.3857,381.8591,382.1373,8001.0
2024-10-21 13:20:00,384.65,384.65,384.05,384.05,9840.0,382.2466,382.2466,381.6504,381.6504,9840.0
2024-10-21 13:30:00,384.09,384.09,383.18,383.42,12429.0,381.6901,381.6901,380.7858,381.0243,12429.0
2024-10-21 13:40:00,383.43,383.87,383.3,383.87,17775.0,381.0342,381.4715,380.9051,381.4715,17775.0
2024-10-21 13:50:00,383.88,383.91,383.35,383.67,18794.0,381.4814,381.5112,380.9547,381.2727,18794.0
2024-10-21 14:00:00,383.68,383.87,383.42,383.42,13973.0,381.2827,381.4715,381.0243,381.0243,13973.0
2024-10-21 14:10:00,383.5,383.6,383.14,383.53,9401.0,381.1038,381.2032,380.7461,381.1336,9401.0
2024-10-21 14:20:00,383.61,383.82,383.17,383.18,9562.0,381.2131,381.4218,380.7759,380.7858,9562.0
2024-10-21 14:30:00,383.25,383.48,383.16,383.38,7418.0,380.8554,381.0839,380.7659,380.9846,7418.0
2024-10-21 14:40:00,383.33,383.36,382.92,383.25,8824.0,380.9349,380.9647,380.5274,380.8554,8824.0
2024-10-21 14:50:00,383.29,383.39,383.09,383.12,9111.0,380.8951,380.9945,380.6964,380.7262,9111.0
2024-10-21 15:00:00,383.22,383.44,382.89,383.03,15816.0,380.8256,381.0442,380.4976,380.6367,15816.0
2024-10-21 15:10:00,383.02,383.7,382.9,383.49,18432.0,380.6268,381.3026,380.5076,381.0939,18432.0
2024-10-21 15:20:00,383.67,383.67,382.95,383.06,20743.0,381.2727,381.2727,380.5572,380.6666,20743.0
2024-10-21 15:30:00,383.08,383.1,382.62,382.82,15082.0,380.6864,380.7063,380.2293,380.4281,15082.0
2024-10-21 15:40:00,382.82,383.08,382.63,382.89,35982.0,380.4281,380.6864,380.2392,380.4976,35982.0
2024-10-21 15:50:00,382.88,382.88,380.93,381.58,149648.0,380.4877,380.4877,378.5499,379.1958,149648.0
2024-10-22 09:30:00,376.88,389.0,364.8,365.49,354127.0,374.5252,386.5694,362.5206,363.2063,354127.0
2024-10-22 09:40:00,365.23,372.49,364.08,371.8,241636.0,362.948,370.1626,361.8051,369.4769,241636.0
2024-10-22 09:50:00,371.47,372.41,371.0,371.38,47368.0,369.149,370.0831,368.6819,369.0595,47368.0
2024-10-22 10:00:00,371.38,371.7,369.64,370.34,116475.0,369.0595,369.3775,367.3304,368.026,116475.0
2024-10-22 10:10:00,370.39,370.6,365.33,368.77,141344.0,368.0757,368.2844,363.0473,366.4658,141344.0
2024-10-22 10:20:00,368.77,370.22,367.44,368.69,64458.0,366.4658,367.9068,365.1442,366.3863,64458.0
2024-10-22 10:30:00,367.95,369.61,364.73,368.04,180237.0,365.651,367.3006,362.4511,365.7404,180237.0
2024-10-22 10:40:00,368.04,368.9,366.6,367.16,31009.0,365.7404,366.595,364.3094,364.8659,31009.0
2024-10-22 10:50:00,366.86,367.2,365.66,366.77,35284.0,364.5678,364.9057,363.3753,364.4783,35284.0
2024-10-22 11:00:00,366.77,369.41,366.77,368.74,32537.0,364.4783,367.1018,364.4783,366.436,32537.0
2024-10-22 11:10:00,368.74,368.87,366.79,368.38,38436.0,366.436,366.5652,364.4982,366.0783,38436.0
2024-10-22 11:20:00,368.38,368.38,366.95,367.29,33667.0,366.0783,366.0783,364.6572,364.9951,33667.0
2024-10-22 11:30:00,367.02,368.15,367.02,367.79,131684.0,364.7268,365.8497,364.7268,365.492,131684.0
2024-10-22 11:40:00,367.48,368.73,366.95,367.55,333642.0,365.1839,366.4261,364.6572,365.2535,333642.0
2024-10-22 11:50:00,367.5,367.67,366.41,366.42,14085.0,365.2038,365.3727,364.1206,364.1305,14085.0
2024-10-22 12:00:00,366.25,366.65,364.66,365.84,39273.0,363.9616,364.3591,362.3815,363.5542,39273.0
2024-10-22 12:10:00,365.86,366.57,364.7,365.38,23628.0,363.574,364.2796,362.4213,363.097,23628.0
2024-10-22 12:20:00,365.19,365.31,364.21,364.22,33247.0,362.9082,363.0275,361.9343,361.9443,33247.0
2024-10-22 12:30:00,364.22,365.06,364.06,364.56,25880.0,361.9443,362.779,361.7853,362.2821,25880.0
2024-10-22 12:40:00,364.56,364.56,363.67,363.86,26857.0,362.2821,362.2821,361.3977,361.5865,26857.0
2024-10-22 12:50:00,363.88,365.95,363.88,365.01,34402.0,361.6064,363.6635,361.6064,362.7293,34402.0
2024-10-22 13:00:00,364.82,365.54,363.81,365.54,58675.0,362.5405,363.256,361.5368,363.256,58675.0
2024-10-22 13:10:00,365.74,366.0,365.09,365.56,15934.0,363.4548,363.7132,362.8088,363.2759,15934.0
2024-10-22 13:20:00,365.77,366.72,365.17,366.69,30039.0,363.4846,364.4287,362.8883,364.3988,30039.0
2024-10-22 13:30:00,366.71,367.22,365.36,367.22,19619.0,364.4187,364.9255,363.0771,364.9255,19619.0
2024-10-22 13:40:00,367.35,368.0,366.57,366.66,21152.0,365.0547,365.7007,364.2796,364.369,21152.0
2024-10-22 13:50:00,366.76,366.8,365.98,366.55,19571.0,364.4684,364.5082,363.6933,364.2597,19571.0
2024-10-22 14:00:00,366.33,366.35,365.27,365.31,21568.0,364.0411,364.061,362.9877,363.0275,21568.0
2024-10-22 14:10:00,365.31,365.58,364.6,365.16,25981.0,363.0275,363.2958,362.3219,362.8784,25981.0
2024-10-22 14:20:00,365.15,365.57,364.68,364.91,12150.0,362.8685,363.2858,362.4014,362.63,12150.0
2024-10-22 14:30:00,365.01,365.36,364.67,364.67,15525.0,362.7293,363.0771,362.3915,362.3915,15525.0
2024-10-22 14:40:00,364.55,365.25,364.32,364.53,27087.0,362.2722,362.9678,362.0436,362.2523,27087.0
2024-10-22 14:50:00,364.53,364.82,364.06,364.32,24114.0,362.2523,362.5405,361.7853,362.0436,24114.0
2024-10-22 15:00:00,364.49,364.49,362.94,363.21,40383.0,362.2126,362.2126,360.6723,360.9406,40383.0
2024-10-22 15:10:00,363.21,363.99,362.92,363.07,38213.0,360.9406,361.7157,360.6524,360.8015,38213.0
2024-10-22 15:20:00,363.05,363.19,362.1,362.33,34793.0,360.7816,360.9207,359.8375,360.0661,34793.0
2024-10-22 15:30:00,362.33,364.12,362.1,362.94,65922.0,360.0661,361.8449,359.8375,360.6723,65922.0
2024-10-22 15:40:00,363.1,363.32,362.5,362.83,93935.0,360.8313,361.0499,360.235,360.563,93935.0
2024-10-22 15:50:00,362.94,363.17,361.0,361.18,364378.0,360.6723,360.9008,358.7444,358.9233,364378.0
2024-10-23 09:30:00,359.0,363.5,357.77,362.76,53986.0,356.7569,361.2288,355.5346,360.4934,53986.0
2024-10-23 09:40:00,362.83,363.45,361.9,362.56,27902.0,360.563,361.1791,359.6388,360.2946,27902.0
2024-10-23 09:50:00,362.65,363.45,362.53,363.23,23880.0,360.3841,361.1791,360.2648,360.9605,23880.0
2024-10-23 10:00:00,363.25,366.08,363.23,365.84,47033.0,360.9803,363.7927,360.9605,363.5542,47033.0
2024-10-23 10:10:00,365.83,365.83,364.27,364.55,16632.0,363.5442,363.5442,361.994,362.2722,16632.0
2024-10-23 10:20:00,364.54,365.25,364.25,365.23,17422.0,362.2623,362.9678,361.9741,362.948,17422.0
2024-10-23 10:30:00,365.09,365.09,363.85,364.18,12512.0,362.8088,362.8088,361.5766,361.9045,12512.0
2024-10-23 10:40:00,364.26,365.16,364.14,364.29,27584.0,361.984,362.8784,361.8648,362.0138,27584.0
2024-10-23 10:50:00,364.3,364.95,364.19,364.81,5779.0,362.0238,362.6697,361.9145,362.5306,5779.0
2024-10-23 11:00:00,364.81,365.19,364.59,364.76,15345.0,362.5306,362.9082,362.312,362.4809,15345.0
2024-10-23 11:10:00,364.77,364.84,364.22,364.48,22389.0,362.4908,362.5604,361.9443,362.2026,22389.0
2024-10-23 11:20:00,364.3,364.67,363.68,363.68,13364.0,362.0238,362.3915,361.4076,361.4076,13364.0
2024-10-23 11:30:00,363.93,364.87,363.81,364.38,7065.0,361.6561,362.5902,361.5368,362.1033,7065.0
2024-10-23 11:40:00,364.59,364.63,364.35,364.37,10124.0,362.312,362.3517,362.0735,362.0933,10124.0
2024-10-23 11:50:00,364.45,364.73,364.1,364.16,33105.0,362.1728,362.4511,361.825,361.8846,33105.0
2024-10-23 12:00:00,364.16,364.52,363.62,363.67,19610.0,361.8846,362.2424,361.348,361.3977,19610.0
2024-10-23 12:10:00,363.69,363.7,362.97,362.97,5256.0,361.4176,361.4275,360.7021,360.7021,5256.0
2024-10-23 12:20:00,362.94,363.33,362.6,363.24,16648.0,360.6723,361.0598,360.3344,360.9704,16648.0
2024-10-23 12:30:00,363.22,363.95,363.21,363.82,4711.0,360.9505,361.676,360.9406,361.5468,4711.0
2024-10-23 12:40:00,364.02,364.34,363.7,364.21,6390.0,361.7455,362.0635,361.4275,361.9343,6390.0
2024-10-23 12:50:00,364.35,364.39,363.97,364.26,11718.0,362.0735,362.1132,361.6958,361.984,11718.0
2024-10-23 13:00:00,364.24,364.25,363.6,363.7,7327.0,361.9641,361.9741,361.3281,361.4275,7327.0
2024-10-23 13:10:00,363.73,363.73,363.19,363.19,4655.0,361.4573,361.4573,360.9207,360.9207,4655.0
2024-10-23 13:20:00,363.16,363.39,363.08,363.25,9038.0,360.8909,361.1195,360.8114,360.9803,9038.0
2024-10-23 13:30:00,363.32,363.32,362.98,363.28,10340.0,361.0499,361.0499,360.712,361.0101,10340.0
2024-10-23 13:40:00,363.24,363.55,362.95,363.24,14926.0,360.9704,361.2785,360.6822,360.9704,14926.0
2024-10-23 13:50:00,363.27,363.47,363.03,363.22,18359.0,361.0002,361.199,360.7617,360.9505,18359.0
2024-10-23 14:00:00,363.1,363.22,362.09,362.17,33785.0,360.8313,360.9505,359.8276,359.9071,33785.0
2024-10-23 14:10:00,362.18,362.18,361.71,361.72,8129.0,359.917,359.917,359.45,359.4599,8129.0
2024-10-23 14:20:00,361.72,362.91,361.62,362.79,10630.0,359.4599,360.6425,359.3605,360.5232,10630.0
2024-10-23 14:30:00,362.93,363.27,362.84,362.84,16374.0,360.6623,361.0002,360.5729,360.5729,16374.0
2024-10-23 14:40:00,362.91,363.1,362.42,362.46,24205.0,360.6425,360.8313,360.1555,360.1953,24205.0
2024-10-23 14:50:00,362.53,363.0,362.41,362.93,8359.0,360.2648,360.7319,360.1456,360.6623,8359.0
2024-10-23 15:00:00,362.94,362.94,362.28,362.63,13510.0,360.6723,360.6723,360.0164,360.3642,13510.0
2024-10-23 15:10:00,362.73,363.06,362.44,363.06,14776.0,360.4636,360.7915,360.1754,360.7915,14776.0
2024-10-23 15:20:00,362.94,363.07,362.51,362.87,16062.0,360.6723,360.8015,360.245,360.6027,16062.0
2024-10-23 15:30:00,362.86,362.93,362.52,362.77,26985.0,360.5928,360.6623,360.2549,360.5033,26985.0
2024-10-23 15:40:00,362.7,363.13,362.33,362.55,25689.0,360.4338,360.8611,360.0661,360.2847,25689.0
2024-10-23 15:50:00,362.66,363.04,362.44,362.75,115611.0,360.394,360.7716,360.1754,360.4835,115611.0
2024-10-24 09:30:00,360.14,362.05,359.96,361.37,35115.0,357.8898,359.7878,357.7109,359.1121,35115.0
2024-10-24 09:40:00,361.91,362.88,360.46,362.41,13818.0,359.6487,360.6126,358.2078,360.1456,13818.0
2024-10-24 09:50:00,362.36,362.36,361.01,361.01,11639.0,360.0959,360.0959,358.7543,358.7543,11639.0
2024-10-24 10:00:00,360.96,361.75,360.95,361.19,9127.0,358.7046,359.4897,358.6947,358.9332,9127.0
2024-10-24 10:10:00,361.17,361.27,360.35,361.06,14163.0,358.9133,359.0127,358.0985,358.804,14163.0
2024-10-24 10:20:00,361.21,361.72,360.68,361.46,15698.0,358.9531,359.4599,358.4264,359.2015,15698.0
2024-10-24 10:30:00,361.47,362.9,361.44,362.16,8649.0,359.2115,360.6325,359.1816,359.8971,8649.0
2024-10-24 10:40:00,362.15,362.15,361.38,361.84,17289.0,359.8872,359.8872,359.122,359.5791,17289.0
2024-10-24 10:50:00,361.74,362.9,361.73,362.3,13213.0,359.4798,360.6325,359.4698,360.0363,13213.0
2024-10-24 11:00:00,362.41,362.54,361.44,361.62,7695.0,360.1456,360.2748,359.1816,359.3605,7695.0
2024-10-24 11:10:00,361.63,362.24,361.46,362.02,10314.0,359.3705,359.9766,359.2015,359.758,10314.0
2024-10-24 11:20:00,361.93,362.23,361.71,361.76,27386.0,359.6686,359.9667,359.45,359.4996,27386.0
2024-10-24 11:30:00,361.57,362.13,361.44,361.57,27054.0,359.3108,359.8673,359.1816,359.3108,27054.0
2024-10-24 11:40:00,361.48,361.52,360.68,360.92,11071.0,359.2214,359.2611,358.4264,358.6649,11071.0
2024-10-24 11:50:00,360.86,361.84,360.84,361.68,27467.0,358.6053,359.5791,358.5854,359.4201,27467.0
2024-10-24 12:00:00,361.68,361.68,360.4,360.4,15203.0,359.4201,359.4201,358.1481,358.1481,15203.0
2024-10-24 12:10:00,360.71,360.9,360.39,360.75,20177.0,358.4562,358.645,358.1382,358.496,20177.0
2024-10-24 12:20:00,360.75,361.49,360.73,361.25,14079.0,358.496,359.2313,358.4761,358.9928,14079.0
2024-10-24 12:30:00,361.25,361.72,361.14,361.25,11681.0,358.9928,359.4599,358.8835,358.9928,11681.0
2024-10-24 12:40:00,361.16,361.56,361.05,361.44,17612.0,358.9034,359.3009,358.7941,359.1816,17612.0
2024-10-24 12:50:00,361.43,361.62,361.29,361.38,15539.0,359.1717,359.3605,359.0326,359.122,15539.0
2024-10-24 13:00:00,361.38,361.56,361.3,361.51,9381.0,359.122,359.3009,359.0425,359.2512,9381.0
2024-10-24 13:10:00,361.51,361.67,361.36,361.46,23998.0,359.2512,359.4102,359.1021,359.2015,23998.0
2024-10-24 13:20:00,361.36,361.65,361.33,361.49,12421.0,359.1021,359.3903,359.0723,359.2313,12421.0
2024-10-24 13:30:00,361.47,361.55,361.33,361.54,8232.0,359.2115,359.291,359.0723,359.281,8232.0
2024-10-24 13:40:00,361.54,361.63,361.14,361.17,11619.0,359.281,359.3705,358.8835,358.9133,11619.0
2024-10-24 13:50:00,361.18,361.57,361.14,361.3,9395.0,358.9233,359.3108,358.8835,359.0425,9395.0
2024-10-24 14:00:00,361.3,361.61,361.14,361.55,24992.0,359.0425,359.3506,358.8835,359.291,24992.0
2024-10-24 14:10:00,361.58,363.15,361.54,363.12,17943.0,359.3208,360.881,359.281,360.8511,17943.0
2024-10-24 14:20:00,362.79,363.1,362.61,362.62,12205.0,360.5232,360.8313,360.3443,360.3543,12205.0
2024-10-24 14:30:00,362.51,362.68,362.01,362.03,8301.0,360.245,360.4139,359.7481,359.768,8301.0
2024-10-24 14:40:00,362.02,362.19,361.94,362.05,7019.0,359.758,359.927,359.6785,359.7878,7019.0
2024-10-24 14:50:00,362.16,362.64,362.15,362.5,13373.0,359.8971,360.3741,359.8872,360.235,13373.0
2024-10-24 15:00:00,362.46,362.46,361.98,362.0,12755.0,360.1953,360.1953,359.7183,359.7381,12755.0
2024-10-24 15:10:00,362.16,362.6,361.74,361.79,18034.0,359.8971,360.3344,359.4798,359.5295,18034.0
2024-10-24 15:20:00,361.85,361.85,361.54,361.63,15070.0,359.5891,359.5891,359.281,359.3705,15070.0
2024-10-24 15:30:00,361.72,362.17,361.63,361.78,13786.0,359.4599,359.9071,359.3705,359.5195,13786.0
2024-10-24 15:40:00,361.86,362.14,361.41,361.48,25980.0,359.599,359.8773,359.1518,359.2214,25980.0
2024-10-24 15:50:00,361.47,361.89,361.46,361.6,71358.0,359.2115,359.6288,359.2015,359.3406,71358.0
2024-10-25 09:30:00,361.62,362.5,360.88,361.25,23611.0,359.3605,360.235,358.6251,358.9928,23611.0
2024-10-25 09:40:00,361.65,362.86,361.31,362.33,18954.0,359.3903,360.5928,359.0525,360.0661,18954.0
2024-10-25 09:50:00,362.24,362.24,361.54,361.59,18273.0,359.9766,359.9766,359.281,359.3307,18273.0
2024-10-25 10:00:00,361.98,363.71,361.93,363.71,14113.0,359.7183,361.4375,359.6686,361.4375,14113.0
2024-10-25 10:10:00,363.52,364.54,363.31,364.41,23150.0,361.2486,362.2623,361.04,362.1331,23150.0
2024-10-25 10:20:00,364.56,365.04,364.1,364.87,14582.0,362.2821,362.7591,361.825,362.5902,14582.0
2024-10-25 10:30:00,364.79,364.79,364.13,364.13,9887.0,362.5107,362.5107,361.8548,361.8548,9887.0
2024-10-25 10:40:00,364.13,364.64,364.12,364.59,9448.0,361.8548,362.3616,361.8449,362.312,9448.0
2024-10-25 10:50:00,364.59,364.67,363.8,363.83,24745.0,362.312,362.3915,361.5269,361.5567,24745.0
2024-10-25 11:00:00,363.99,364.6,363.98,364.47,4242.0,361.7157,362.3219,361.7058,362.1927,4242.0
2024-10-25 11:10:00,364.5,364.66,363.01,363.01,24523.0,362.2225,362.3815,360.7418,360.7418,24523.0
2024-10-25 11:20:00,363.19,363.19,362.61,362.71,11713.0,360.9207,360.9207,360.3443,360.4437,11713.0
2024-10-25 11:30:00,362.69,363.08,362.44,362.59,11400.0,360.4238,360.8114,360.1754,360.3245,11400.0
2024-10-25 11:40:00,362.58,363.01,362.56,362.75,3619.0,360.3145,360.7418,360.2946,360.4835,3619.0
2024-10-25 11:50:00,362.85,363.0,362.75,362.96,8277.0,360.5828,360.7319,360.4835,360.6921,8277.0
2024-10-25 12:00:00,362.95,362.96,362.21,362.25,13594.0,360.6822,360.6921,359.9468,359.9866,13594.0
2024-10-25 12:10:00,362.25,362.39,362.19,362.31,3052.0,359.9866,360.1257,359.927,360.0462,3052.0
2024-10-25 12:20:00,362.31,363.1,362.31,363.0,6079.0,360.0462,360.8313,360.0462,360.7319,6079.0
2024-10-25 12:30:00,363.0,363.17,362.43,362.5,18685.0,360.7319,360.9008,360.1655,360.235,18685.0
2024-10-25 12:40:00,362.42,363.15,362.34,362.58,13025.0,360.1555,360.881,360.076,360.3145,13025.0
2024-10-25 12:50:00,362.58,362.71,362.07,362.07,12791.0,360.3145,360.4437,359.8077,359.8077,12791.0
2024-10-25 13:00:00,362.04,362.05,361.86,361.87,7157.0,359.7779,359.7878,359.599,359.609,7157.0
2024-10-25 13:10:00,361.94,361.94,361.31,361.43,8735.0,359.6785,359.6785,359.0525,359.1717,8735.0
2024-10-25 13:20:00,361.23,361.65,361.17,361.51,3944.0,358.973,359.3903,358.9133,359.2512,3944.0
2024-10-25 13:30:00,361.51,361.58,360.92,360.92,23428.0,359.2512,359.3208,358.6649,358.6649,23428.0
2024-10-25 13:40:00,361.02,361.02,360.21,360.83,21786.0,358.7643,358.7643,357.9593,358.5755,21786.0
2024-10-25 13:50:00,360.83,361.38,360.82,360.83,13035.0,358.5755,359.122,358.5655,358.5755,13035.0
2024-10-25 14:00:00,360.83,361.02,360.47,361.01,6613.0,358.5755,358.7643,358.2177,358.7543,6613.0
2024-10-25 14:10:00,361.01,361.21,360.75,361.18,11516.0,358.7543,358.9531,358.496,358.9233,11516.0
2024-10-25 14:20:00,361.33,361.54,361.24,361.53,4855.0,359.0723,359.281,358.9829,359.2711,4855.0
2024-10-25 14:30:00,361.53,361.53,361.07,361.5,7050.0,359.2711,359.2711,358.814,359.2413,7050.0
2024-10-25 14:40:00,361.5,361.57,361.02,361.41,12117.0,359.2413,359.3108,358.7643,359.1518,12117.0
2024-10-25 14:50:00,361.41,361.41,360.85,361.03,8932.0,359.1518,359.1518,358.5953,358.7742,8932.0
2024-10-25 15:00:00,361.04,361.04,360.04,360.13,24700.0,358.7841,358.7841,357.7904,357.8798,24700.0
2024-10-25 15:10:00,360.1,360.51,359.5,360.31,23675.0,357.85,358.2575,357.2538,358.0587,23675.0
2024-10-25 15:20:00,360.38,360.52,359.89,360.1,14932.0,358.1283,358.2674,357.6413,357.85,14932.0
2024-10-25 15:30:00,360.11,360.16,359.54,359.54,15671.0,357.86,357.9096,357.2935,357.2935,15671.0
2024-10-25 15:40:00,359.67,359.85,359.03,359.33,47366.0,357.4227,357.6016,356.7867,357.0848,47366.0
2024-10-25 15:50:00,359.4,359.47,358.63,358.91,65037.0,357.1544,357.224,356.3892,356.6675,65037.0
2024-10-28 09:30:00,363.19,364.69,360.57,364.62,27833.0,360.9207,362.4113,358.3171,362.3418,27833.0
2024-10-28 09:40:00,364.69,365.61,364.41,365.41,12894.0,362.4113,363.3256,362.1331,363.1268,12894.0
2024-10-28 09:50:00,365.35,365.84,364.74,364.84,10974.0,363.0672,363.5542,362.461,362.5604,10974.0
2024-10-28 10:00:00,364.66,365.33,364.32,365.33,16078.0,362.3815,363.0473,362.0436,363.0473,16078.0
2024-10-28 10:10:00,365.18,365.51,364.63,364.97,11303.0,362.8983,363.2262,362.3517,362.6896,11303.0
2024-10-28 10:20:00,365.0,366.1,364.74,365.95,14118.0,362.7194,363.8125,362.461,363.6635,14118.0
2024-10-28 10:30:00,365.88,365.89,364.98,365.19,21684.0,363.5939,363.6038,362.6995,362.9082,21684.0
2024-10-28 10:40:00,365.2,365.22,364.52,364.75,16149.0,362.9181,362.938,362.2424,362.471,16149.0
2024-10-28 10:50:00,364.62,364.85,364.5,364.64,9218.0,362.3418,362.5703,362.2225,362.3616,9218.0
2024-10-28 11:00:00,364.72,365.46,364.55,365.13,10290.0,362.4411,363.1765,362.2722,362.8486,10290.0
2024-10-28 11:10:00,365.09,365.2,364.57,364.57,15726.0,362.8088,362.9181,362.2921,362.2921,15726.0
2024-10-28 11:20:00,364.6,364.64,364.37,364.46,4113.0,362.3219,362.3616,362.0933,362.1828,4113.0
2024-10-28 11:30:00,364.47,364.57,363.76,363.86,7858.0,362.1927,362.2921,361.4871,361.5865,7858.0
2024-10-28 11:40:00,363.93,364.1,363.77,363.86,8420.0,361.6561,361.825,361.4971,361.5865,8420.0
2024-10-28 11:50:00,363.75,363.96,363.27,363.73,11245.0,361.4772,361.6859,361.0002,361.4573,11245.0
2024-10-28 12:00:00,363.61,363.75,363.38,363.48,6023.0,361.3381,361.4772,361.1095,361.2089,6023.0
2024-10-28 12:10:00,363.42,363.71,363.38,363.62,7427.0,361.1493,361.4375,361.1095,361.348,7427.0
2024-10-28 12:20:00,363.68,363.85,363.52,363.78,8434.0,361.4076,361.5766,361.2486,361.507,8434.0
2024-10-28 12:30:00,363.81,363.82,362.97,363.04,10448.0,361.5368,361.5468,360.7021,360.7716,10448.0
2024-10-28 12:40:00,362.88,363.05,362.38,362.69,14514.0,360.6126,360.7816,360.1158,360.4238,14514.0
2024-10-28 12:50:00,362.6,363.14,362.42,362.73,7465.0,360.3344,360.871,360.1555,360.4636,7465.0
2024-10-28 13:00:00,362.81,363.02,362.72,362.8,6598.0,360.5431,360.7518,360.4536,360.5331,6598.0
2024-10-28 13:10:00,362.8,362.92,362.69,362.83,9869.0,360.5331,360.6524,360.4238,360.563,9869.0
2024-10-28 13:20:00,362.83,363.26,362.82,363.06,7965.0,360.563,360.9903,360.553,360.7915,7965.0
2024-10-28 13:30:00,363.15,363.6,363.15,363.53,6528.0,360.881,361.3281,360.881,361.2586,6528.0
2024-10-28 13:40:00,363.58,363.72,363.44,363.69,8532.0,361.3083,361.4474,361.1691,361.4176,8532.0
2024-10-28 13:50:00,363.67,363.78,363.55,363.55,6049.0,361.3977,361.507,361.2785,361.2785,6049.0
2024-10-28 14:00:00,363.45,363.87,363.37,363.78,8830.0,361.1791,361.5965,361.0996,361.507,8830.0
2024-10-28 14:10:00,363.8,364.02,363.44,363.62,14609.0,361.5269,361.7455,361.1691,361.348,14609.0
2024-10-28 14:20:00,363.63,363.68,363.46,363.61,5264.0,361.358,361.4076,361.189,361.3381,5264.0
2024-10-28 14:30:00,363.6,363.71,363.42,363.57,7852.0,361.3281,361.4375,361.1493,361.2983,7852.0
2024-10-28 14:40:00,363.7,363.97,363.58,363.8,6739.0,361.4275,361.6958,361.3083,361.5269,6739.0
2024-10-28 14:50:00,363.74,364.03,363.55,363.55,12491.0,361.4673,361.7555,361.2785,361.2785,12491.0
2024-10-28 15:00:00,363.48,364.25,363.48,363.57,13942.0,361.2089,361.9741,361.2089,361.2983,13942.0
2024-10-28 15:10:00,363.77,364.03,363.69,363.92,4968.0,361.4971,361.7555,361.4176,361.6461,4968.0
2024-10-28 15:20:00,363.94,364.39,363.91,364.31,7293.0,361.666,362.1132,361.6362,362.0337,7293.0
2024-10-28 15:30:00,364.31,364.75,364.2,364.65,12898.0,362.0337,362.471,361.9244,362.3716,12898.0
2024-10-28 15:40:00,364.64,364.65,363.99,364.0,33032.0,362.3616,362.3716,361.7157,361.7256,33032.0
2024-10-28 15:50:00,363.95,364.15,363.18,363.54,78052.0,361.676,361.8747,360.9108,361.2685,78052.0
2024-10-29 09:30:00,358.87,362.51,358.87,360.85,29993.0,356.6277,360.245,356.6277,358.5953,29993.0
2024-10-29 09:40:00,360.9,361.92,360.9,361.63,8066.0,358.645,359.6586,358.645,359.3705,8066.0
2024-10-29 09:50:00,362.02,363.21,362.02,362.64,12616.0,359.758,360.9406,359.758,360.3741,12616.0
2024-10-29 10:00:00,362.39,363.26,361.93,363.12,11731.0,360.1257,360.9903,359.6686,360.8511,11731.0
2024-10-29 10:10:00,363.21,363.21,361.86,362.68,18675.0,360.9406,360.9406,359.599,360.4139,18675.0
2024-10-29 10:20:00,362.69,363.68,362.3,362.91,18828.0,360.4238,361.4076,360.0363,360.6425,18828.0
2024-10-29 10:30:00,362.85,363.67,362.84,363.65,5975.0,360.5828,361.3977,360.5729,361.3778,5975.0
2024-10-29 10:40:00,363.63,363.73,363.42,363.65,8915.0,361.358,361.4573,361.1493,361.3778,8915.0
2024-10-29 10:50:00,363.59,363.75,363.24,363.51,6485.0,361.3182,361.4772,360.9704,361.2387,6485.0
2024-10-29 11:00:00,363.54,363.54,362.39,362.39,11058.0,361.2685,361.2685,360.1257,360.1257,11058.0
2024-10-29 11:10:00,362.41,362.96,362.39,362.96,8905.0,360.1456,360.6921,360.1257,360.6921,8905.0
2024-10-29 11:20:00,362.76,362.89,362.01,362.11,11217.0,360.4934,360.6226,359.7481,359.8475,11217.0
2024-10-29 11:30:00,362.19,362.36,361.95,362.32,9128.0,359.927,360.0959,359.6885,360.0561,9128.0
2024-10-29 11:40:00,362.34,362.34,361.84,362.05,11900.0,360.076,360.076,359.5791,359.7878,11900.0
2024-10-29 11:50:00,362.16,362.16,361.71,361.71,8038.0,359.8971,359.8971,359.45,359.45,8038.0
2024-10-29 12:00:00,361.85,362.21,361.85,362.0,9623.0,359.5891,359.9468,359.5891,359.7381,9623.0
2024-10-29 12:10:00,362.1,363.0,361.93,363.0,8302.0,359.8375,360.7319,359.6686,360.7319,8302.0
2024-10-29 12:20:00,363.05,363.1,362.73,362.8,10107.0,360.7816,360.8313,360.4636,360.5331,10107.0
2024-10-29 12:30:00,362.66,362.77,362.35,362.67,5194.0,360.394,360.5033,360.086,360.404,5194.0
2024-10-29 12:40:00,362.44,362.62,361.95,362.05,7408.0,360.1754,360.3543,359.6885,359.7878,7408.0
2024-10-29 12:50:00,362.12,362.93,361.94,362.91,9219.0,359.8574,360.6623,359.6785,360.6425,9219.0
2024-10-29 13:00:00,362.9,363.06,362.55,362.56,9023.0,360.6325,360.7915,360.2847,360.2946,9023.0
2024-10-29 13:10:00,362.56,362.65,362.37,362.37,13753.0,360.2946,360.3841,360.1058,360.1058,13753.0
2024-10-29 13:20:00,362.42,362.5,362.21,362.34,9796.0,360.1555,360.235,359.9468,360.076,9796.0
2024-10-29 13:30:00,362.5,362.5,361.95,361.96,45038.0,360.235,360.235,359.6885,359.6984,45038.0
2024-10-29 13:40:00,361.95,362.15,361.81,362.02,4998.0,359.6885,359.8872,359.5493,359.758,4998.0
2024-10-29 13:50:00,362.02,362.28,362.02,362.2,6670.0,359.758,360.0164,359.758,359.9369,6670.0
2024-10-29 14:00:00,362.15,362.35,362.12,362.24,7476.0,359.8872,360.086,359.8574,359.9766,7476.0
2024-10-29 14:10:00,362.24,362.66,362.23,362.66,10905.0,359.9766,360.394,359.9667,360.394,10905.0
2024-10-29 14:20:00,362.66,362.87,362.6,362.85,5852.0,360.394,360.6027,360.3344,360.5828,5852.0
2024-10-29 14:30:00,362.86,363.14,362.71,362.93,16418.0,360.5928,360.871,360.4437,360.6623,16418.0
2024-10-29 14:40:00,362.87,363.14,362.73,362.87,12334.0,360.6027,360.871,360.4636,360.6027,12334.0
2024-10-29 14:50:00,362.8,363.1,362.22,362.55,8456.0,360.5331,360.8313,359.9568,360.2847,8456.0
2024-10-29 15:00:00,362.57,362.58,362.18,362.58,7144.0,360.3046,360.3145,359.917,360.3145,7144.0
2024-10-29 15:10:00,362.5,362.57,362.23,362.33,7983.0,360.235,360.3046,359.9667,360.0661,7983.0
2024-10-29 15:20:00,362.31,362.31,361.93,362.05,14818.0,360.0462,360.0462,359.6686,359.7878,14818.0
2024-10-29 15:30:00,361.99,362.24,361.86,361.99,16239.0,359.7282,359.9766,359.599,359.7282,16239.0
2024-10-29 15:40:00,361.9,361.98,361.6,361.76,13983.0,359.6388,359.7183,359.3406,359.4996,13983.0
2024-10-29 15:50:00,361.75,361.82,361.26,361.59,70956.0,359.4897,359.5593,359.0028,359.3307,70956.0
2024-10-30 09:30:00,362.32,363.99,361.97,363.83,21621.0,360.0561,361.7157,359.7083,361.5567,21621.0
2024-10-30 09:40:00,364.12,364.4,363.29,364.13,21622.0,361.8449,362.1231,361.0201,361.8548,21622.0
2024-10-30 09:50:00,364.13,365.44,364.08,365.24,14908.0,361.8548,363.1566,361.8051,362.9579,14908.0
2024-10-30 10:00:00,365.44,365.53,365.02,365.22,19439.0,363.1566,363.2461,362.7393,362.938,19439.0
2024-10-30 10:10:00,365.22,365.76,365.0,365.42,12303.0,362.938,363.4747,362.7194,363.1368,12303.0
2024-10-30 10:20:00,365.52,365.63,363.96,364.11,34322.0,363.2361,363.3455,361.6859,361.835,34322.0
2024-10-30 10:30:00,363.97,364.46,363.54,363.59,19411.0,361.6958,362.1828,361.2685,361.3182,19411.0
2024-10-30 10:40:00,363.45,363.84,362.99,363.75,16163.0,361.1791,361.5666,360.722,361.4772,16163.0
2024-10-30 10:50:00,363.75,364.41,363.63,364.27,13187.0,361.4772,362.1331,361.358,361.994,13187.0
2024-10-30 11:00:00,364.28,364.37,363.93,364.24,20383.0,362.0039,362.0933,361.6561,361.9641,20383.0
2024-10-30 11:10:00,364.24,364.26,363.34,363.69,19662.0,361.9641,361.984,361.0698,361.4176,19662.0
2024-10-30 11:20:00,363.55,363.57,363.06,363.41,8929.0,361.2785,361.2983,360.7915,361.1393,8929.0
2024-10-30 11:30:00,363.42,363.78,363.0,363.14,17061.0,361.1493,361.507,360.7319,360.871,17061.0
2024-10-30 11:40:00,363.3,363.31,362.84,363.03,14074.0,361.03,361.04,360.5729,360.7617,14074.0
2024-10-30 11:50:00,363.1,363.11,362.44,362.8,28475.0,360.8313,360.8412,360.1754,360.5331,28475.0
2024-10-30 12:00:00,362.8,362.91,362.4,362.79,10764.0,360.5331,360.6425,360.1356,360.5232,10764.0
2024-10-30 12:10:00,362.56,362.61,362.32,362.41,12167.0,360.2946,360.3443,360.0561,360.1456,12167.0
2024-10-30 12:20:00,362.6,363.15,362.51,363.11,21278.0,360.3344,360.881,360.245,360.8412,21278.0
2024-10-30 12:30:00,363.17,363.37,362.98,363.31,9468.0,360.9008,361.0996,360.712,361.04,9468.0
2024-10-30 12:40:00,363.31,363.31,363.0,363.11,9214.0,361.04,361.04,360.7319,360.8412,9214.0
2024-10-30 12:50:00,363.11,363.42,363.09,363.23,12844.0,360.8412,361.1493,360.8213,360.9605,12844.0
2024-10-30 13:00:00,363.23,363.46,362.82,363.36,8287.0,360.9605,361.189,360.553,361.0896,8287.0
2024-10-30 13:10:00,363.33,363.69,363.33,363.6,5364.0,361.0598,361.4176,361.0598,361.3281,5364.0
2024-10-30 13:20:00,363.6,363.72,363.32,363.33,13991.0,361.3281,361.4474,361.0499,361.0598,13991.0
2024-10-30 13:30:00,363.26,363.55,363.04,363.43,10503.0,360.9903,361.2785,360.7716,361.1592,10503.0
2024-10-30 13:40:00,363.34,363.81,363.34,363.4,14280.0,361.0698,361.5368,361.0698,361.1294,14280.0
2024-10-30 13:50:00,363.4,363.4,362.85,363.09,6622.0,361.1294,361.1294,360.5828,360.8213,6622.0
2024-10-30 14:00:00,363.12,363.69,363.08,363.45,27189.0,360.8511,361.4176,360.8114,361.1791,27189.0
2024-10-30 14:10:00,363.4,363.44,363.21,363.26,6218.0,361.1294,361.1691,360.9406,360.9903,6218.0
2024-10-30 14:20:00,363.26,363.38,363.1,363.3,14684.0,360.9903,361.1095,360.8313,361.03,14684.0
2024-10-30 14:30:00,363.31,363.65,363.17,363.17,15974.0,361.04,361.3778,360.9008,360.9008,15974.0
2024-10-30 14:40:00,363.17,363.17,362.69,362.93,11186.0,360.9008,360.9008,360.4238,360.6623,11186.0
2024-10-30 14:50:00,362.92,363.1,362.91,362.98,11615.0,360.6524,360.8313,360.6425,360.712,11615.0
2024-10-30 15:00:00,362.97,362.97,362.3,362.78,8867.0,360.7021,360.7021,360.0363,360.5133,8867.0
2024-10-30 15:10:00,362.72,362.77,362.49,362.5,12594.0,360.4536,360.5033,360.2251,360.235,12594.0
2024-10-30 15:20:00,362.5,362.86,362.49,362.65,13045.0,360.235,360.5928,360.2251,360.3841,13045.0
2024-10-30 15:30:00,362.63,362.83,362.28,362.59,12825.0,360.3642,360.563,360.0164,360.3245,12825.0
2024-10-30 15:40:00,362.6,362.73,362.16,362.36,13678.0,360.3344,360.4636,359.8971,360.0959,13678.0
2024-10-30 15:50:00,362.43,362.71,361.63,362.01,122102.0,360.1655,360.4437,359.3705,359.7481,122102.0
2024-10-31 09:30:00,359.76,361.99,359.76,361.89,15082.0,357.5121,359.7282,357.5121,359.6288,15082.0
2024-10-31 09:40:00,361.38,361.82,360.73,361.37,5467.0,359.122,359.5593,358.4761,359.1121,5467.0
2024-10-31 09:50:00,361.83,362.01,360.68,361.86,6578.0,359.5692,359.7481,358.4264,359.599,6578.0
2024-10-31 10:00:00,361.93,362.16,361.0,361.0,8845.0,359.6686,359.8971,358.7444,358.7444,8845.0
2024-10-31 10:10:00,361.1,361.25,360.53,361.25,9981.0,358.8438,358.9928,358.2773,358.9928,9981.0
2024-10-31 10:20:00,360.7,360.81,359.86,360.08,4441.0,358.4463,358.5556,357.6115,357.8301,4441.0
2024-10-31 10:30:00,360.22,361.04,360.22,361.03,5232.0,357.9693,358.7841,357.9693,358.7742,5232.0
2024-10-31 10:40:00,361.11,361.33,360.35,360.71,11285.0,358.8537,359.0723,358.0985,358.4562,11285.0
2024-10-31 10:50:00,360.55,360.7,360.11,360.11,4803.0,358.2972,358.4463,357.86,357.86,4803.0
2024-10-31 11:00:00,360.01,360.26,359.32,360.19,5353.0,357.7606,358.009,357.0749,357.9395,5353.0
2024-10-31 11:10:00,360.18,360.49,360.0,360.48,10687.0,357.9295,358.2376,357.7506,358.2276,10687.0
2024-10-31 11:20:00,360.26,360.44,359.77,359.98,3454.0,358.009,358.1879,357.5221,357.7308,3454.0
2024-10-31 11:30:00,360.0,360.1,359.66,360.09,1712.0,357.7506,357.85,357.4128,357.8401,1712.0
2024-10-31 11:40:00,360.07,360.77,360.07,360.77,7499.0,357.8202,358.5158,357.8202,358.5158,7499.0
2024-10-31 11:50:00,360.58,360.85,360.57,360.78,3469.0,358.327,358.5953,358.3171,358.5258,3469.0
2024-10-31 12:00:00,360.78,360.78,360.26,360.27,3378.0,358.5258,358.5258,358.009,358.019,3378.0
2024-10-31 12:10:00,360.44,360.58,360.17,360.36,4026.0,358.1879,358.327,357.9196,358.1084,4026.0
2024-10-31 12:20:00,360.36,360.74,360.31,360.57,7520.0,358.1084,358.486,358.0587,358.3171,7520.0
2024-10-31 12:30:00,360.34,360.55,360.01,360.04,1758.0,358.0885,358.2972,357.7606,357.7904,1758.0
2024-10-31 12:40:00,359.93,360.33,359.93,360.05,2486.0,357.6811,358.0786,357.6811,357.8003,2486.0
2024-10-31 12:50:00,360.15,360.33,359.99,360.06,2203.0,357.8997,358.0786,357.7407,357.8103,2203.0
2024-10-31 13:00:00,360.16,360.48,360.16,360.48,4750.0,357.9096,358.2276,357.9096,358.2276,4750.0
2024-10-31 13:10:00,360.52,360.58,360.31,360.46,4400.0,358.2674,358.327,358.0587,358.2078,4400.0
2024-10-31 13:20:00,360.3,360.53,360.16,360.31,2245.0,358.0488,358.2773,357.9096,358.0587,2245.0
2024-10-31 13:30:00,360.26,360.26,359.91,360.14,4397.0,358.009,358.009,357.6612,357.8898,4397.0
2024-10-31 13:40:00,359.97,360.09,359.59,359.95,7197.0,357.7208,357.8401,357.3432,357.701,7197.0
2024-10-31 13:50:00,359.89,359.98,359.39,359.63,2775.0,357.6413,357.7308,357.1445,357.383,2775.0
2024-10-31 14:00:00,359.63,359.64,359.27,359.28,3550.0,357.383,357.3929,357.0252,357.0351,3550.0
2024-10-31 14:10:00,359.37,359.75,359.26,359.32,4750.0,357.1246,357.5022,357.0153,357.0749,4750.0
2024-10-31 14:20:00,359.33,359.5,359.11,359.19,5091.0,357.0848,357.2538,356.8662,356.9457,5091.0
2024-10-31 14:30:00,359.4,359.42,358.99,359.3,2426.0,357.1544,357.1743,356.747,357.055,2426.0
2024-10-31 14:40:00,359.38,359.61,359.12,359.31,5591.0,357.1345,357.3631,356.8761,357.065,5591.0
2024-10-31 14:50:00,359.28,359.65,359.09,359.53,7088.0,357.0351,357.4028,356.8463,357.2836,7088.0
2024-10-31 15:00:00,359.62,359.74,359.45,359.59,6042.0,357.373,357.4923,357.2041,357.3432,6042.0
2024-10-31 15:10:00,359.59,359.59,359.2,359.26,10646.0,357.3432,357.3432,356.9556,357.0153,10646.0
2024-10-31 15:20:00,359.42,360.04,359.42,359.76,5711.0,357.1743,357.7904,357.1743,357.5121,5711.0
2024-10-31 15:30:00,359.88,359.88,359.34,359.46,14827.0,357.6314,357.6314,357.0948,357.214,14827.0
2024-10-31 15:40:00,359.47,360.43,359.42,360.29,26900.0,357.224,358.178,357.1743,358.0388,26900.0
2024-10-31 15:50:00,360.42,360.83,358.62,359.08,99434.0,358.168,358.5755,356.3793,356.8364,99434.0
2024-11-01 09:30:00,361.34,362.99,360.5,361.6,22058.0,359.0823,360.722,358.2475,359.3406,22058.0
2024-11-01 09:40:00,361.45,362.17,361.43,361.94,6358.0,359.1916,359.9071,359.1717,359.6785,6358.0
2024-11-01 09:50:00,361.93,362.36,361.54,361.54,7022.0,359.6686,360.0959,359.281,359.281,7022.0
2024-11-01 10:00:00,361.75,363.83,361.27,363.6,10469.0,359.4897,361.5567,359.0127,361.3281,10469.0
2024-11-01 10:10:00,363.99,363.99,362.89,363.01,24443.0,361.7157,361.7157,360.6226,360.7418,24443.0
2024-11-01 10:20:00,363.01,363.4,362.93,363.4,6284.0,360.7418,361.1294,360.6623,361.1294,6284.0
2024-11-01 10:30:00,363.59,363.59,362.63,363.08,12832.0,361.3182,361.3182,360.3642,360.8114,12832.0
2024-11-01 10:40:00,363.08,363.08,361.47,361.5,10137.0,360.8114,360.8114,359.2115,359.2413,10137.0
2024-11-01 10:50:00,361.5,361.83,360.79,361.82,10168.0,359.2413,359.5692,358.5357,359.5593,10168.0
2024-11-01 11:00:00,361.65,361.79,361.36,361.44,4773.0,359.3903,359.5295,359.1021,359.1816,4773.0
2024-11-01 11:10:00,361.24,361.7,360.85,360.94,13879.0,358.9829,359.44,358.5953,358.6848,13879.0
2024-11-01 11:20:00,360.86,360.91,360.34,360.62,7295.0,358.6053,358.655,358.0885,358.3668,7295.0
2024-11-01 11:30:00,360.69,360.8,360.29,360.66,6517.0,358.4363,358.5456,358.0388,358.4065,6517.0
2024-11-01 11:40:00,360.65,360.65,359.7,359.71,2872.0,358.3966,358.3966,357.4525,357.4625,2872.0
2024-11-01 11:50:00,359.69,360.07,359.69,360.07,2902.0,357.4426,357.8202,357.4426,357.8202,2902.0
2024-11-01 12:00:00,360.19,360.3,359.9,360.03,6158.0,357.9395,358.0488,357.6513,357.7805,6158.0
2024-11-01 12:10:00,359.9,360.04,359.51,359.75,1735.0,357.6513,357.7904,357.2637,357.5022,1735.0
2024-11-01 12:20:00,359.76,359.85,359.49,359.49,1426.0,357.5121,357.6016,357.2438,357.2438,1426.0
2024-11-01 12:30:00,359.68,360.05,359.67,360.05,11375.0,357.4326,357.8003,357.4227,357.8003,11375.0
2024-11-01 12:40:00,359.85,359.85,359.39,359.76,2187.0,357.6016,357.6016,357.1445,357.5121,2187.0
2024-11-01 12:50:00,359.45,359.7,359.17,359.33,8652.0,357.2041,357.4525,356.9258,357.0848,8652.0
2024-11-01 13:00:00,359.56,359.61,359.25,359.28,4185.0,357.3134,357.3631,357.0053,357.0351,4185.0
2024-11-01 13:10:00,359.25,359.53,359.08,359.53,6079.0,357.0053,357.2836,356.8364,357.2836,6079.0
2024-11-01 13:20:00,359.53,359.76,359.48,359.62,8044.0,357.2836,357.5121,357.2339,357.373,8044.0
2024-11-01 13:30:00,359.5,359.59,358.39,358.6,4774.0,357.2538,357.3432,356.1507,356.3594,4774.0
2024-11-01 13:40:00,358.53,358.58,358.13,358.4,12110.0,356.2898,356.3395,355.8923,356.1606,12110.0
2024-11-01 13:50:00,358.45,358.83,358.45,358.51,6545.0,356.2103,356.588,356.2103,356.2699,6545.0
2024-11-01 14:00:00,358.62,358.77,358.34,358.48,3980.0,356.3793,356.5283,356.101,356.2401,3980.0
2024-11-01 14:10:00,358.43,358.72,358.43,358.71,4800.0,356.1904,356.4786,356.1904,356.4687,4800.0
2024-11-01 14:20:00,358.6,359.04,358.48,358.7,9812.0,356.3594,356.7966,356.2401,356.4588,9812.0
2024-11-01 14:30:00,358.82,358.9,358.64,358.78,3118.0,356.578,356.6575,356.3991,356.5383,3118.0
2024-11-01 14:40:00,358.7,359.0,358.7,358.91,6331.0,356.4588,356.7569,356.4588,356.6675,6331.0
2024-11-01 14:50:00,358.97,359.07,358.76,358.93,5738.0,356.7271,356.8265,356.5184,356.6873,5738.0
2024-11-01 15:00:00,358.86,359.17,358.8,359.17,6175.0,356.6178,356.9258,356.5581,356.9258,6175.0
2024-11-01 15:10:00,359.07,359.27,358.85,359.22,3820.0,356.8265,357.0252,356.6078,356.9755,3820.0
2024-11-01 15:20:00,359.28,359.71,359.18,359.18,4880.0,357.0351,357.4625,356.9358,356.9358,4880.0
2024-11-01 15:30:00,359.3,359.33,358.94,359.12,4472.0,357.055,357.0848,356.6973,356.8761,4472.0
2024-11-01 15:40:00,359.01,359.4,358.9,359.03,7118.0,356.7668,357.1544,356.6575,356.7867,7118.0
2024-11-01 15:50:00,359.23,359.37,357.59,357.97,87726.0,356.9855,357.1246,355.3557,355.7333,87726.0
2024-11-04 09:30:00,382.19,383.7,374.56,376.01,788438.0,379.802,381.3026,372.2197,373.6606,788438.0
2024-11-04 09:40:00,376.25,378.0,374.09,374.1,140506.0,373.8991,375.6382,371.7526,371.7625,140506.0
2024-11-04 09:50:00,373.98,374.73,372.32,374.04,147528.0,371.6433,372.3886,369.9937,371.7029,147528.0
2024-11-04 10:00:00,374.0,376.42,373.8,374.69,142152.0,371.6632,374.068,371.4644,372.3489,142152.0
2024-11-04 10:10:00,374.78,374.94,373.12,374.7,95005.0,372.4383,372.5973,370.7887,372.3588,95005.0
2024-11-04 10:20:00,374.72,375.06,373.47,373.78,82555.0,372.3787,372.7165,371.1365,371.4445,82555.0
2024-11-04 10:30:00,373.79,374.17,371.75,373.38,101582.0,371.4545,371.8321,369.4272,371.047,101582.0
2024-11-04 10:40:00,373.29,373.7,372.44,373.1,59724.0,370.9576,371.365,370.1129,370.7688,59724.0
2024-11-04 10:50:00,373.1,373.35,371.62,373.35,57557.0,370.7688,371.0172,369.298,371.0172,57557.0
2024-11-04 11:00:00,373.21,373.97,371.48,373.97,49581.0,370.8781,371.6334,369.1589,371.6334,49581.0
2024-11-04 11:10:00,373.8,373.97,372.22,372.75,55086.0,371.4644,371.6334,369.8943,370.421,55086.0
2024-11-04 11:20:00,372.75,373.02,371.54,371.66,54061.0,370.421,370.6893,369.2185,369.3378,54061.0
2024-11-04 11:30:00,371.66,371.71,370.33,370.46,36336.0,369.3378,369.3875,368.0161,368.1453,36336.0
2024-11-04 11:40:00,370.45,370.79,369.69,370.52,49988.0,368.1353,368.4732,367.3801,368.2049,49988.0
2024-11-04 11:50:00,370.44,370.8,369.58,370.02,59442.0,368.1254,368.4832,367.2708,367.708,59442.0
2024-11-04 12:00:00,370.19,370.31,369.17,369.32,37908.0,367.877,367.9962,366.8633,367.0124,37908.0
2024-11-04 12:10:00,369.31,370.37,369.31,370.02,42937.0,367.0025,368.0558,367.0025,367.708,42937.0
2024-11-04 12:20:00,370.03,371.18,369.78,370.75,49729.0,367.718,368.8608,367.4695,368.4335,49729.0
2024-11-04 12:30:00,370.75,371.54,370.58,370.98,31382.0,368.4335,369.2185,368.2645,368.662,31382.0
2024-11-04 12:40:00,370.98,371.04,370.22,370.75,27842.0,368.662,368.7217,367.9068,368.4335,27842.0
2024-11-04 12:50:00,370.81,371.19,370.65,370.97,25520.0,368.4931,368.8707,368.3341,368.6521,25520.0
2024-11-04 13:00:00,371.05,371.57,370.78,371.22,37943.0,368.7316,369.2483,368.4633,368.9005,37943.0
2024-11-04 13:10:00,371.26,372.2,371.24,372.0,52729.0,368.9403,369.8744,368.9204,369.6757,52729.0
2024-11-04 13:20:00,371.89,372.03,371.15,371.42,35294.0,369.5663,369.7055,368.831,369.0993,35294.0
2024-11-04 13:30:00,371.29,372.38,371.22,371.88,51609.0,368.9701,370.0533,368.9005,369.5564,51609.0
2024-11-04 13:40:00,371.9,372.62,371.37,371.4,49968.0,369.5763,370.2918,369.0496,369.0794,49968.0
2024-11-04 13:50:00,371.55,371.6,370.76,370.81,33823.0,369.2285,369.2782,368.4434,368.4931,33823.0
2024-11-04 14:00:00,370.81,371.64,370.72,371.43,47440.0,368.4931,369.3179,368.4037,369.1092,47440.0
2024-11-04 14:10:00,371.4,371.59,371.02,371.59,47527.0,369.0794,369.2682,368.7018,369.2682,47527.0
2024-11-04 14:20:00,371.61,372.02,371.53,371.74,39690.0,369.2881,369.6955,369.2086,369.4173,39690.0
2024-11-04 14:30:00,371.67,372.86,371.36,372.73,57494.0,369.3477,370.5303,369.0397,370.4011,57494.0
2024-11-04 14:40:00,372.82,373.39,372.32,372.95,38963.0,370.4905,371.057,369.9937,370.6197,38963.0
2024-11-04 14:50:00,372.92,373.19,372.3,372.3,49447.0,370.5899,370.8582,369.9738,369.9738,49447.0
2024-11-04 15:00:00,372.17,372.56,371.99,372.56,36633.0,369.8446,370.2322,369.6657,370.2322,36633.0
2024-11-04 15:10:00,372.55,373.1,372.5,372.87,51774.0,370.2222,370.7688,370.1725,370.5402,51774.0
2024-11-04 15:20:00,372.79,373.13,372.2,373.08,51111.0,370.4607,370.7986,369.8744,370.7489,51111.0
2024-11-04 15:30:00,373.08,373.19,372.7,372.92,65563.0,370.7489,370.8582,370.3713,370.5899,65563.0
2024-11-04 15:40:00,372.92,374.24,372.83,373.75,99051.0,370.5899,371.9017,370.5005,371.4147,99051.0
2024-11-04 15:50:00,373.77,375.1,373.77,374.4,365222.0,371.4346,372.7563,371.4346,372.0607,365222.0
2024-11-05 09:30:00,373.83,376.51,373.76,375.34,75923.0,371.4942,374.1575,371.4247,372.9948,75923.0
2024-11-05 09:40:00,375.34,377.34,374.49,376.93,49509.0,372.9948,374.9823,372.1501,374.5749,49509.0
2024-11-05 09:50:00,376.45,376.86,375.3,376.28,31798.0,374.0979,374.5053,372.955,373.9289,31798.0
2024-11-05 10:00:00,376.53,377.2,375.89,376.68,28181.0,374.1774,374.8432,373.5414,374.3264,28181.0
2024-11-05 10:10:00,376.68,377.83,376.28,377.49,26909.0,374.3264,375.4692,373.9289,375.1314,26909.0
2024-11-05 10:20:00,377.49,378.02,376.95,378.0,34088.0,375.1314,375.658,374.5947,375.6382,34088.0
2024-11-05 10:30:00,377.9,378.44,377.74,378.17,54117.0,375.5388,376.0754,375.3798,375.8071,54117.0
2024-11-05 10:40:00,378.04,378.21,376.97,377.28,33129.0,375.6779,375.8469,374.6146,374.9227,33129.0
2024-11-05 10:50:00,377.29,377.31,376.16,376.32,22200.0,374.9326,374.9525,373.8097,373.9687,22200.0
2024-11-05 11:00:00,376.29,376.97,375.97,376.84,39155.0,373.9389,374.6146,373.6209,374.4854,39155.0
2024-11-05 11:10:00,376.84,377.1,375.95,376.41,29600.0,374.4854,374.7438,373.601,374.0581,29600.0
2024-11-05 11:20:00,376.41,376.45,375.85,375.94,46258.0,374.0581,374.0979,373.5016,373.591,46258.0
2024-11-05 11:30:00,375.87,377.01,375.77,376.95,33716.0,373.5215,374.6544,373.4221,374.5947,33716.0
2024-11-05 11:40:00,377.06,377.47,376.9,377.13,17998.0,374.704,375.1115,374.545,374.7736,17998.0
2024-11-05 11:50:00,377.25,377.33,376.78,377.29,33552.0,374.8929,374.9724,374.4258,374.9326,33552.0
2024-11-05 12:00:00,377.26,377.31,376.77,377.15,19265.0,374.9028,374.9525,374.4159,374.7935,19265.0
2024-11-05 12:10:00,377.13,377.66,376.82,377.66,22105.0,374.7736,375.3003,374.4655,375.3003,22105.0
2024-11-05 12:20:00,377.59,377.81,377.37,377.48,23543.0,375.2307,375.4494,375.0121,375.1214,23543.0
2024-11-05 12:30:00,377.57,377.95,377.57,377.8,26406.0,375.2109,375.5885,375.2109,375.4394,26406.0
2024-11-05 12:40:00,377.86,378.77,377.79,378.72,22261.0,375.499,376.4034,375.4295,376.3537,22261.0
2024-11-05 12:50:00,378.71,379.14,378.53,378.82,22974.0,376.3437,376.771,376.1649,376.453,22974.0
2024-11-05 13:00:00,378.78,378.92,378.61,378.65,20062.0,376.4133,376.5524,376.2444,376.2841,20062.0
2024-11-05 13:10:00,378.51,378.9,378.36,378.75,22807.0,376.145,376.5325,375.9959,376.3835,22807.0
2024-11-05 13:20:00,378.66,378.73,378.16,378.73,22754.0,376.294,376.3636,375.7972,376.3636,22754.0
2024-11-05 13:30:00,378.65,379.03,378.21,378.84,24046.0,376.2841,376.6617,375.8469,376.4729,24046.0
2024-11-05 13:40:00,378.98,379.73,378.87,378.88,20805.0,376.612,377.3574,376.5027,376.5127,20805.0
2024-11-05 13:50:00,378.95,378.97,378.02,378.02,42322.0,376.5822,376.6021,375.658,375.658,42322.0
2024-11-05 14:00:00,378.02,378.46,377.63,378.32,36984.0,375.658,376.0953,375.2705,375.9562,36984.0
2024-11-05 14:10:00,378.4,378.5,377.47,377.47,30392.0,376.0357,376.135,375.1115,375.1115,30392.0
2024-11-05 14:20:00,377.5,377.55,377.01,377.05,26432.0,375.1413,375.191,374.6544,374.6941,26432.0
2024-11-05 14:30:00,377.02,377.29,377.02,377.19,22663.0,374.6643,374.9326,374.6643,374.8332,22663.0
2024-11-05 14:40:00,377.19,377.28,376.95,377.01,28426.0,374.8332,374.9227,374.5947,374.6544,28426.0
2024-11-05 14:50:00,376.95,377.11,376.61,376.97,28474.0,374.5947,374.7537,374.2569,374.6146,28474.0
2024-11-05 15:00:00,376.98,377.05,376.36,376.82,34371.0,374.6245,374.6941,374.0084,374.4655,34371.0
2024-11-05 15:10:00,376.89,377.03,376.5,376.97,36860.0,374.5351,374.6742,374.1475,374.6146,36860.0
2024-11-05 15:20:00,377.0,377.35,376.76,377.26,51641.0,374.6444,374.9922,374.4059,374.9028,51641.0
2024-11-05 15:30:00,377.25,378.24,377.17,377.56,51378.0,374.8929,375.8767,374.8134,375.2009,51378.0
2024-11-05 15:40:00,377.59,377.69,377.02,377.35,63836.0,375.2307,375.3301,374.6643,374.9922,63836.0
2024-11-05 15:50:00,377.3,378.3,377.27,378.09,268904.0,374.9425,375.9363,374.9127,375.7276,268904.0
2024-11-06 09:30:00,379.87,382.62,378.11,378.5,173436.0,377.4965,380.2293,375.7475,376.135,173436.0
2024-11-06 09:40:00,378.47,379.93,376.61,376.69,62008.0,376.1052,377.5561,374.2569,374.3364,62008.0
2024-11-06 09:50:00,376.34,377.76,375.28,377.28,53902.0,373.9885,375.3997,372.9352,374.9227,53902.0
2024-11-06 10:00:00,377.28,378.89,376.3,378.63,72065.0,374.9227,376.5226,373.9488,376.2642,72065.0
2024-11-06 10:10:00,378.89,379.39,377.45,378.59,77513.0,376.5226,377.0195,375.0916,376.2245,77513.0
2024-11-06 10:20:00,378.62,378.65,377.53,377.75,39964.0,376.2543,376.2841,375.1711,375.3897,39964.0
2024-11-06 10:30:00,377.65,378.98,377.36,378.05,65967.0,375.2904,376.612,375.0022,375.6879,65967.0
2024-11-06 10:40:00,378.08,378.36,377.35,378.16,82895.0,375.7177,375.9959,374.9922,375.7972,82895.0
2024-11-06 10:50:00,377.94,379.39,377.43,379.07,62423.0,375.5785,377.0195,375.0717,376.7015,62423.0
2024-11-06 11:00:00,379.06,379.43,378.43,379.25,27787.0,376.6915,377.0592,376.0655,376.8804,27787.0
2024-11-06 11:10:00,379.24,381.06,379.12,380.18,55792.0,376.8704,378.6791,376.7512,377.8046,55792.0
2024-11-06 11:20:00,380.24,380.26,377.93,378.28,27233.0,377.8642,377.8841,375.5686,375.9164,27233.0
2024-11-06 11:30:00,378.7,379.79,378.12,379.09,54057.0,376.3338,377.417,375.7574,376.7214,54057.0
2024-11-06 11:40:00,379.1,379.47,378.4,379.26,25857.0,376.7313,377.099,376.0357,376.8903,25857.0
2024-11-06 11:50:00,379.27,380.16,378.91,379.94,67190.0,376.9002,377.7847,376.5425,377.5661,67190.0
2024-11-06 12:00:00,379.93,379.94,379.19,379.35,40143.0,377.5561,377.5661,376.8207,376.9797,40143.0
2024-11-06 12:10:00,379.35,379.35,378.12,378.19,27686.0,376.9797,376.9797,375.7574,375.827,27686.0
2024-11-06 12:20:00,378.38,378.88,378.13,378.73,49675.0,376.0158,376.5127,375.7674,376.3636,49675.0
2024-11-06 12:30:00,378.71,379.41,378.56,379.22,26314.0,376.3437,377.0394,376.1947,376.8505,26314.0
2024-11-06 12:40:00,379.22,380.66,379.18,380.65,45680.0,376.8505,378.2816,376.8108,378.2716,45680.0
2024-11-06 12:50:00,380.6,381.88,380.33,381.47,70622.0,378.2219,379.4939,377.9536,379.0865,70622.0
2024-11-06 13:00:00,381.42,381.42,380.61,381.01,29988.0,379.0368,379.0368,378.2319,378.6294,29988.0
2024-11-06 13:10:00,381.13,382.09,381.12,381.9,16518.0,378.7486,379.7026,378.7387,379.5138,16518.0
2024-11-06 13:20:00,381.79,381.97,381.19,381.61,41771.0,379.4045,379.5834,378.8082,379.2256,41771.0
2024-11-06 13:30:00,381.53,382.61,381.52,382.58,24351.0,379.1461,380.2194,379.1362,380.1896,24351.0
2024-11-06 13:40:00,382.58,383.15,382.36,382.89,21591.0,380.1896,380.756,379.9709,380.4976,21591.0
2024-11-06 13:50:00,382.79,383.23,382.7,382.81,20880.0,380.3982,380.8355,380.3088,380.4181,20880.0
2024-11-06 14:00:00,382.81,383.42,382.5,382.54,50793.0,380.4181,381.0243,380.1101,380.1498,50793.0
2024-11-06 14:10:00,382.54,383.2,382.24,382.94,34264.0,380.1498,380.8057,379.8517,380.5473,34264.0
2024-11-06 14:20:00,382.86,383.43,382.73,383.03,30126.0,380.4678,381.0342,380.3386,380.6367,30126.0
2024-11-06 14:30:00,383.03,383.34,382.81,383.21,29198.0,380.6367,380.9448,380.4181,380.8156,29198.0
2024-11-06 14:40:00,383.2,383.25,382.72,382.85,34897.0,380.8057,380.8554,380.3287,380.4579,34897.0
2024-11-06 14:50:00,382.84,382.84,381.16,381.38,70307.0,380.4479,380.4479,378.7784,378.9971,70307.0
2024-11-06 15:00:00,381.32,381.5,379.37,380.39,53290.0,378.9374,379.1163,376.9996,378.0132,53290.0
2024-11-06 15:10:00,380.34,382.18,380.22,381.23,62219.0,377.9636,379.7921,377.8443,378.848,62219.0
2024-11-06 15:20:00,381.37,382.06,381.18,381.79,42750.0,378.9871,379.6728,378.7983,379.4045,42750.0
2024-11-06 15:30:00,381.84,381.87,380.64,380.65,90684.0,379.4542,379.484,378.2617,378.2716,90684.0
2024-11-06 15:40:00,380.72,382.04,380.55,381.96,76353.0,378.3412,379.6529,378.1722,379.5734,76353.0
2024-11-06 15:50:00,381.95,382.66,380.62,380.71,361644.0,379.5635,380.2691,378.2418,378.3312,361644.0
2024-11-07 09:30:00,384.5,387.5,383.34,387.06,61547.0,382.0976,385.0788,380.9448,384.6416,61547.0
2024-11-07 09:40:00,387.41,388.8,387.14,388.36,58964.0,384.9894,386.3707,384.7211,385.9334,58964.0
2024-11-07 09:50:00,388.22,388.29,386.38,386.79,81127.0,385.7943,385.8639,383.9658,384.3732,81127.0
2024-11-07 10:00:00,386.87,387.5,386.09,387.49,55597.0,384.4528,385.0788,383.6776,385.0689,55597.0
2024-11-07 10:10:00,387.44,387.63,385.31,385.51,49146.0,385.0192,385.208,382.9025,383.1012,49146.0
2024-11-07 10:20:00,385.59,387.24,384.88,387.03,27356.0,383.1807,384.8204,382.4752,384.6118,27356.0
2024-11-07 10:30:00,387.05,387.94,386.64,387.94,32453.0,384.6316,385.5161,384.2242,385.5161,32453.0
2024-11-07 10:40:00,387.94,388.01,387.41,387.81,44621.0,385.5161,385.5856,384.9894,385.3869,44621.0
2024-11-07 10:50:00,387.73,387.96,386.97,387.78,36766.0,385.3074,385.5359,384.5521,385.3571,36766.0
2024-11-07 11:00:00,387.78,388.12,387.13,387.22,39632.0,385.3571,385.6949,384.7111,384.8006,39632.0
2024-11-07 11:10:00,387.18,387.38,386.46,387.03,56818.0,384.7608,384.9596,384.0453,384.6118,56818.0
2024-11-07 11:20:00,387.22,387.67,386.39,386.5,43057.0,384.8006,385.2478,383.9757,384.0851,43057.0
2024-11-07 11:30:00,386.76,386.92,385.83,386.92,39102.0,384.3434,384.5024,383.4192,384.5024,39102.0
2024-11-07 11:40:00,386.91,386.96,386.19,386.8,34290.0,384.4925,384.5422,383.777,384.3832,34290.0
2024-11-07 11:50:00,386.87,387.23,386.28,387.18,30143.0,384.4528,384.8105,383.8664,384.7608,30143.0
2024-11-07 12:00:00,387.16,387.46,387.0,387.46,27956.0,384.7409,385.0391,384.5819,385.0391,27956.0
2024-11-07 12:10:00,387.28,388.58,387.27,388.06,41292.0,384.8602,386.1521,384.8503,385.6353,41292.0
2024-11-07 12:20:00,388.08,388.66,387.69,388.54,32378.0,385.6552,386.2316,385.2676,386.1123,32378.0
2024-11-07 12:30:00,388.65,388.67,387.68,387.68,22919.0,386.2216,386.2415,385.2577,385.2577,22919.0
2024-11-07 12:40:00,387.74,387.84,387.33,387.75,22842.0,385.3173,385.4167,384.9099,385.3273,22842.0
2024-11-07 12:50:00,387.65,387.87,387.34,387.87,22868.0,385.2279,385.4465,384.9198,385.4465,22868.0
2024-11-07 13:00:00,387.86,388.18,387.76,387.79,23411.0,385.4366,385.7546,385.3372,385.367,23411.0
2024-11-07 13:10:00,387.79,388.29,387.56,387.98,19574.0,385.367,385.8639,385.1384,385.5558,19574.0
2024-11-07 13:20:00,387.93,388.23,387.68,387.86,27766.0,385.5061,385.8043,385.2577,385.4366,27766.0
2024-11-07 13:30:00,387.8,387.8,386.55,386.78,24333.0,385.3769,385.3769,384.1347,384.3633,24333.0
2024-11-07 13:40:00,386.66,386.97,386.51,386.51,28713.0,384.2441,384.5521,384.095,384.095,28713.0
2024-11-07 13:50:00,386.51,386.95,386.15,386.37,64024.0,384.095,384.5323,383.7372,383.9559,64024.0
2024-11-07 14:00:00,386.38,386.55,385.07,385.07,28913.0,383.9658,384.1347,382.664,382.664,28913.0
2024-11-07 14:10:00,385.2,385.69,384.97,385.36,42714.0,382.7932,383.2801,382.5646,382.9522,42714.0
2024-11-07 14:20:00,385.35,386.51,385.16,386.2,29613.0,382.9422,384.095,382.7534,383.7869,29613.0
2024-11-07 14:30:00,386.14,386.8,386.0,386.4,30534.0,383.7273,384.3832,383.5882,383.9857,30534.0
2024-11-07 14:40:00,386.39,386.55,385.68,386.4,39859.0,383.9757,384.1347,383.2702,383.9857,39859.0
2024-11-07 14:50:00,386.44,386.57,385.2,385.72,30381.0,384.0254,384.1546,382.7932,383.3099,30381.0
2024-11-07 15:00:00,385.74,386.45,385.23,385.83,58539.0,383.3298,384.0354,382.823,383.4192,58539.0
2024-11-07 15:10:00,385.89,387.61,385.89,387.24,66326.0,383.4789,385.1881,383.4789,384.8204,66326.0
2024-11-07 15:20:00,387.29,388.95,387.23,387.98,79232.0,384.8701,386.5198,384.8105,385.5558,79232.0
2024-11-07 15:30:00,388.08,388.65,387.39,387.82,105033.0,385.6552,386.2216,384.9695,385.3968,105033.0
2024-11-07 15:40:00,387.79,389.19,387.74,388.36,214080.0,385.367,386.7583,385.3173,385.9334,214080.0
2024-11-07 15:50:00,388.11,388.41,382.17,384.05,707168.0,385.685,385.9831,379.7821,381.6504,707168.0
2024-11-08 09:30:00,384.98,385.16,381.31,384.07,40098.0,382.5746,382.7534,378.9275,381.6702,40098.0
2024-11-08 09:40:00,384.21,387.83,384.21,387.04,32133.0,381.8094,385.4068,381.8094,384.6217,32133.0
2024-11-08 09:50:00,387.16,387.73,386.36,387.47,30099.0,384.7409,385.3074,383.9459,385.049,30099.0
2024-11-08 10:00:00,387.48,388.2,386.73,386.93,29121.0,385.0589,385.7744,384.3136,384.5124,29121.0
2024-11-08 10:10:00,386.92,387.82,386.91,387.68,13966.0,384.5024,385.3968,384.4925,385.2577,13966.0
2024-11-08 10:20:00,387.92,389.74,387.88,388.83,86607.0,385.4962,387.3048,385.4564,386.4005,86607.0
2024-11-08 10:30:00,388.91,389.42,388.46,388.46,25561.0,386.48,386.9868,386.0328,386.0328,25561.0
2024-11-08 10:40:00,388.22,389.26,388.06,388.77,7963.0,385.7943,386.8278,385.6353,386.3409,7963.0
2024-11-08 10:50:00,388.81,388.91,387.79,388.02,10417.0,386.3806,386.48,385.367,385.5956,10417.0
2024-11-08 11:00:00,388.17,388.73,387.71,388.73,11397.0,385.7446,386.3011,385.2875,386.3011,11397.0
2024-11-08 11:10:00,388.64,388.72,387.42,387.49,10792.0,386.2117,386.2912,384.9993,385.0689,10792.0
2024-11-08 11:20:00,387.49,388.28,387.48,387.97,9077.0,385.0689,385.8539,385.0589,385.5459,9077.0
2024-11-08 11:30:00,387.97,388.1,387.03,387.09,15950.0,385.5459,385.6751,384.6118,384.6714,15950.0
2024-11-08 11:40:00,387.08,387.75,387.02,387.66,7307.0,384.6614,385.3273,384.6018,385.2378,7307.0
2024-11-08 11:50:00,387.63,388.06,387.3,388.06,17030.0,385.208,385.6353,384.8801,385.6353,17030.0
2024-11-08 12:00:00,388.13,388.17,387.63,387.98,11071.0,385.7049,385.7446,385.208,385.5558,11071.0
2024-11-08 12:10:00,388.1,388.1,387.59,387.78,8644.0,385.6751,385.6751,385.1683,385.3571,8644.0
2024-11-08 12:20:00,387.74,387.83,387.23,387.52,8539.0,385.3173,385.4068,384.8105,385.0987,8539.0
2024-11-08 12:30:00,387.56,387.92,387.43,387.68,7757.0,385.1384,385.4962,385.0093,385.2577,7757.0
2024-11-08 12:40:00,387.66,387.91,387.63,387.77,6088.0,385.2378,385.4863,385.208,385.3471,6088.0
2024-11-08 12:50:00,387.78,388.22,387.7,387.94,12617.0,385.3571,385.7943,385.2776,385.5161,12617.0
2024-11-08 13:00:00,387.98,388.18,387.85,387.88,7499.0,385.5558,385.7546,385.4266,385.4564,7499.0
2024-11-08 13:10:00,387.86,388.1,387.7,388.1,10224.0,385.4366,385.6751,385.2776,385.6751,10224.0
2024-11-08 13:20:00,388.02,388.08,387.04,387.06,16657.0,385.5956,385.6552,384.6217,384.6416,16657.0
2024-11-08 13:30:00,387.09,387.43,387.02,387.23,6837.0,384.6714,385.0093,384.6018,384.8105,6837.0
2024-11-08 13:40:00,387.38,387.47,386.62,386.62,14055.0,384.9596,385.049,384.2043,384.2043,14055.0
2024-11-08 13:50:00,386.62,387.28,386.62,387.28,11613.0,384.2043,384.8602,384.2043,384.8602,11613.0
2024-11-08 14:00:00,387.33,388.11,387.27,388.0,22788.0,384.9099,385.685,384.8503,385.5757,22788.0
2024-11-08 14:10:00,388.06,388.08,387.51,387.6,7160.0,385.6353,385.6552,385.0888,385.1782,7160.0
2024-11-08 14:20:00,387.58,387.62,387.21,387.21,8293.0,385.1583,385.1981,384.7906,384.7906,8293.0
2024-11-08 14:30:00,387.27,387.31,386.82,387.05,6069.0,384.8503,384.89,384.4031,384.6316,6069.0
2024-11-08 14:40:00,387.12,387.37,386.83,386.9,6630.0,384.7012,384.9496,384.413,384.4826,6630.0
2024-11-08 14:50:00,386.88,387.15,386.88,387.15,7014.0,384.4627,384.731,384.4627,384.731,7014.0
2024-11-08 15:00:00,386.92,387.26,386.77,387.21,7175.0,384.5024,384.8403,384.3534,384.7906,7175.0
2024-11-08 15:10:00,387.25,387.4,386.98,387.17,10807.0,384.8304,384.9794,384.5621,384.7509,10807.0
2024-11-08 15:20:00,387.22,388.26,386.92,388.0,26241.0,384.8006,385.8341,384.5024,385.5757,26241.0
2024-11-08 15:30:00,388.08,388.33,387.57,388.3,38756.0,385.6552,385.9036,385.1484,385.8738,38756.0
2024-11-08 15:40:00,388.27,388.36,387.03,387.03,34414.0,385.844,385.9334,384.6118,384.6118,34414.0
2024-11-08 15:50:00,387.03,387.75,386.47,386.75,134186.0,384.6118,385.3273,384.0552,384.3335,134186.0
2024-11-11 09:30:00,386.76,388.77,386.76,388.77,27852.0,384.3434,386.3409,384.3434,386.3409,27852.0
2024-11-11 09:40:00,388.03,389.51,387.6,388.34,20682.0,385.6055,387.0763,385.1782,385.9136,20682.0
2024-11-11 09:50:00,388.53,389.11,388.31,388.82,17693.0,386.1024,386.6788,385.8838,386.3906,17693.0
2024-11-11 10:00:00,388.68,389.34,388.18,388.25,13960.0,386.2514,386.9073,385.7546,385.8241,13960.0
2024-11-11 10:10:00,388.19,388.29,387.53,388.08,10531.0,385.7645,385.8639,385.1086,385.6552,10531.0
2024-11-11 10:20:00,388.06,389.34,388.06,388.93,9984.0,385.6353,386.9073,385.6353,386.4999,9984.0
2024-11-11 10:30:00,388.93,389.75,388.88,389.62,19576.0,386.4999,387.3148,386.4502,387.1856,19576.0
2024-11-11 10:40:00,389.62,389.9,389.33,389.71,11637.0,387.1856,387.4638,386.8974,387.275,11637.0
2024-11-11 10:50:00,389.92,390.72,389.71,390.72,5142.0,387.4837,388.2787,387.275,388.2787,5142.0
2024-11-11 11:00:00,390.76,391.22,390.22,390.46,14584.0,388.3184,388.7756,387.7818,388.0203,14584.0
2024-11-11 11:10:00,390.4,390.4,389.59,389.86,9541.0,387.9607,387.9607,387.1558,387.4241,9541.0
2024-11-11 11:20:00,389.86,390.21,389.36,390.09,6180.0,387.4241,387.7719,386.9272,387.6526,6180.0
2024-11-11 11:30:00,390.08,390.65,389.8,390.54,7823.0,387.6427,388.2091,387.3644,388.0998,7823.0
2024-11-11 11:40:00,390.74,391.23,390.38,391.23,4952.0,388.2986,388.7855,387.9408,388.7855,4952.0
2024-11-11 11:50:00,391.31,391.48,391.21,391.44,3538.0,388.865,389.0339,388.7656,388.9942,3538.0
2024-11-11 12:00:00,391.33,391.5,391.02,391.13,6375.0,388.8849,389.0538,388.5768,388.6861,6375.0
2024-11-11 12:10:00,391.13,391.51,390.68,390.68,8979.0,388.6861,389.0638,388.2389,388.2389,8979.0
2024-11-11 12:20:00,390.75,390.95,390.6,390.92,4576.0,388.3085,388.5073,388.1594,388.4774,4576.0
2024-11-11 12:30:00,390.9,391.43,390.71,391.12,7110.0,388.4576,388.9843,388.2688,388.6762,7110.0
2024-11-11 12:40:00,391.11,391.21,390.86,391.14,7276.0,388.6663,388.7656,388.4178,388.6961,7276.0
2024-11-11 12:50:00,391.13,391.44,390.95,390.98,16349.0,388.6861,388.9942,388.5073,388.5371,16349.0
2024-11-11 13:00:00,390.88,390.89,389.97,390.45,7393.0,388.4377,388.4476,387.5334,388.0104,7393.0
2024-11-11 13:10:00,390.31,390.67,390.18,390.51,5496.0,387.8713,388.229,387.7421,388.07,5496.0
2024-11-11 13:20:00,390.4,390.4,389.59,390.21,22611.0,387.9607,387.9607,387.1558,387.7719,22611.0
2024-11-11 13:30:00,390.27,390.28,389.23,389.71,9132.0,387.8315,387.8414,386.798,387.275,9132.0
2024-11-11 13:40:00,389.77,390.38,389.77,390.2,4294.0,387.3346,387.9408,387.3346,387.7619,4294.0
2024-11-11 13:50:00,390.05,390.53,389.89,390.26,5684.0,387.6129,388.0899,387.4539,387.8216,5684.0
2024-11-11 14:00:00,390.26,390.39,389.95,390.2,3768.0,387.8216,387.9508,387.5135,387.7619,3768.0
2024-11-11 14:10:00,390.2,390.3,390.01,390.19,7279.0,387.7619,387.8613,387.5731,387.752,7279.0
2024-11-11 14:20:00,390.07,390.39,390.07,390.28,5155.0,387.6328,387.9508,387.6328,387.8414,5155.0
2024-11-11 14:30:00,390.35,390.35,390.04,390.05,4204.0,387.911,387.911,387.6029,387.6129,4204.0
2024-11-11 14:40:00,390.07,390.2,389.86,390.11,9253.0,387.6328,387.7619,387.4241,387.6725,9253.0
2024-11-11 14:50:00,390.19,390.22,389.88,390.04,8417.0,387.752,387.7818,387.4439,387.6029,8417.0
2024-11-11 15:00:00,390.03,390.03,389.52,389.83,6381.0,387.593,387.593,387.0862,387.3943,6381.0
2024-11-11 15:10:00,389.84,389.89,388.78,389.09,36739.0,387.4042,387.4539,386.3508,386.6589,36739.0
2024-11-11 15:20:00,389.06,389.61,389.05,389.61,6675.0,386.6291,387.1756,386.6191,387.1756,6675.0
2024-11-11 15:30:00,389.65,389.65,388.56,388.87,10937.0,387.2154,387.2154,386.1322,386.4403,10937.0
2024-11-11 15:40:00,388.87,389.24,388.74,388.9,15250.0,386.4403,386.8079,386.3111,386.4701,15250.0
2024-11-11 15:50:00,388.66,389.54,388.63,389.31,76318.0,386.2316,387.1061,386.2018,386.8775,76318.0
2024-11-12 09:30:00,391.99,391.99,389.82,390.99,36042.0,389.5408,389.5408,387.3843,388.547,36042.0
2024-11-12 09:40:00,390.74,390.74,389.0,389.0,7650.0,388.2986,388.2986,386.5694,386.5694,7650.0
2024-11-12 09:50:00,388.81,389.04,388.0,388.69,17521.0,386.3806,386.6092,385.5757,386.2614,17521.0
2024-11-12 10:00:00,388.69,388.82,387.25,387.45,12528.0,386.2614,386.3906,384.8304,385.0291,12528.0
2024-11-12 10:10:00,387.63,387.92,387.03,387.62,16436.0,385.208,385.4962,384.6118,385.1981,16436.0
2024-11-12 10:20:00,387.72,387.92,387.3,387.4,5160.0,385.2974,385.4962,384.8801,384.9794,5160.0
2024-11-12 10:30:00,387.43,387.87,386.74,387.59,11049.0,385.0093,385.4465,384.3236,385.1683,11049.0
2024-11-12 10:40:00,387.58,387.6,385.92,385.93,16659.0,385.1583,385.1782,383.5087,383.5186,16659.0
2024-11-12 10:50:00,386.07,386.87,386.06,386.73,5299.0,383.6577,384.4528,383.6478,384.3136,5299.0
2024-11-12 11:00:00,386.87,387.02,386.11,386.13,3424.0,384.4528,384.6018,383.6975,383.7174,3424.0
2024-11-12 11:10:00,386.13,386.99,386.13,386.99,7730.0,383.7174,384.572,383.7174,384.572,7730.0
2024-11-12 11:20:00,386.78,386.89,386.33,386.66,4436.0,384.3633,384.4726,383.9161,384.2441,4436.0
2024-11-12 11:30:00,386.49,386.81,385.98,385.99,8488.0,384.0751,384.3931,383.5683,383.5782,8488.0
2024-11-12 11:40:00,386.03,386.26,385.88,385.99,4957.0,383.618,383.8466,383.4689,383.5782,4957.0
2024-11-12 11:50:00,385.98,386.31,385.79,385.9,3676.0,383.5683,383.8962,383.3795,383.4888,3676.0
2024-11-12 12:00:00,385.76,386.11,385.61,386.02,4908.0,383.3497,383.6975,383.2006,383.6081,4908.0
2024-11-12 12:10:00,386.11,386.11,385.36,385.44,6540.0,383.6975,383.6975,382.9522,383.0317,6540.0
2024-11-12 12:20:00,385.44,385.64,385.2,385.27,11002.0,383.0317,383.2304,382.7932,382.8627,11002.0
2024-11-12 12:30:00,385.15,385.31,385.03,385.17,3864.0,382.7435,382.9025,382.6242,382.7634,3864.0
2024-11-12 12:40:00,385.02,385.02,384.29,384.41,4602.0,382.6143,382.6143,381.8889,382.0081,4602.0
2024-11-12 12:50:00,384.33,384.47,383.74,383.9,2714.0,381.9286,382.0677,381.3423,381.5013,2714.0
2024-11-12 13:00:00,383.87,384.23,383.71,383.82,19496.0,381.4715,381.8292,381.3125,381.4218,19496.0
2024-11-12 13:10:00,383.96,384.14,383.52,384.14,11457.0,381.5609,381.7398,381.1237,381.7398,11457.0
2024-11-12 13:20:00,383.91,384.43,383.84,384.27,6021.0,381.5112,382.028,381.4417,381.869,6021.0
2024-11-12 13:30:00,384.19,384.63,384.19,384.55,3730.0,381.7895,382.2267,381.7895,382.1472,3730.0
2024-11-12 13:40:00,384.55,385.2,384.38,384.72,11181.0,382.1472,382.7932,381.9783,382.3162,11181.0
2024-11-12 13:50:00,384.84,385.46,384.74,385.36,4789.0,382.4354,383.0516,382.3361,382.9522,4789.0
2024-11-12 14:00:00,385.22,385.94,385.22,385.45,11092.0,382.8131,383.5286,382.8131,383.0416,11092.0
2024-11-12 14:10:00,385.44,385.54,385.1,385.52,13166.0,383.0317,383.1311,382.6938,383.1112,13166.0
2024-11-12 14:20:00,385.4,385.93,385.18,385.85,12965.0,382.9919,383.5186,382.7733,383.4391,12965.0
2024-11-12 14:30:00,385.77,386.11,385.58,386.08,3949.0,383.3596,383.6975,383.1708,383.6677,3949.0
2024-11-12 14:40:00,386.15,386.21,385.88,386.0,4190.0,383.7372,383.7969,383.4689,383.5882,4190.0
2024-11-12 14:50:00,386.12,386.21,385.83,386.2,7609.0,383.7074,383.7969,383.4192,383.7869,7609.0
2024-11-12 15:00:00,386.15,386.2,385.75,385.82,7721.0,383.7372,383.7869,383.3397,383.4093,7721.0
2024-11-12 15:10:00,385.77,385.82,385.4,385.53,8620.0,383.3596,383.4093,382.9919,383.1211,8620.0
2024-11-12 15:20:00,385.65,385.65,385.27,385.31,6767.0,383.2404,383.2404,382.8627,382.9025,6767.0
2024-11-12 15:30:00,385.4,385.43,384.66,384.67,10057.0,382.9919,383.0217,382.2566,382.2665,10057.0
2024-11-12 15:40:00,384.67,384.81,384.41,384.81,17957.0,382.2665,382.4056,382.0081,382.4056,17957.0
2024-11-12 15:50:00,384.77,384.77,383.33,383.7,143170.0,382.3659,382.3659,380.9349,381.3026,143170.0
2024-11-13 09:30:00,385.05,387.57,383.52,387.56,32075.0,382.6441,385.1484,381.1237,385.1384,32075.0
2024-11-13 09:40:00,387.05,387.75,386.55,387.25,8702.0,384.6316,385.3273,384.1347,384.8304,8702.0
2024-11-13 09:50:00,387.24,387.77,386.26,387.56,27624.0,384.8204,385.3471,383.8466,385.1384,27624.0
2024-11-13 10:00:00,387.45,387.97,386.3,387.95,13593.0,385.0291,385.5459,383.8863,385.526,13593.0
2024-11-13 10:10:00,387.62,388.45,387.11,388.18,9874.0,385.1981,386.0229,384.6913,385.7546,9874.0
2024-11-13 10:20:00,388.18,388.91,388.09,388.58,9142.0,385.7546,386.48,385.6651,386.1521,9142.0
2024-11-13 10:30:00,388.23,388.86,387.76,388.48,8224.0,385.8043,386.4303,385.3372,386.0527,8224.0
2024-11-13 10:40:00,388.22,389.22,388.0,389.04,9111.0,385.7943,386.7881,385.5757,386.6092,9111.0
2024-11-13 10:50:00,389.14,389.37,388.77,389.09,14274.0,386.7086,386.9371,386.3409,386.6589,14274.0
2024-11-13 11:00:00,389.24,389.24,388.15,388.32,12261.0,386.8079,386.8079,385.7248,385.8937,12261.0
2024-11-13 11:10:00,388.47,388.47,387.38,387.93,11489.0,386.0428,386.0428,384.9596,385.5061,11489.0
2024-11-13 11:20:00,387.8,388.31,387.57,388.31,17144.0,385.3769,385.8838,385.1484,385.8838,17144.0
2024-11-13 11:30:00,388.1,388.43,387.81,388.37,11645.0,385.6751,386.003,385.3869,385.9434,11645.0
2024-11-13 11:40:00,388.2,389.61,388.2,388.87,25230.0,385.7744,387.1756,385.7744,386.4403,25230.0
2024-11-13 11:50:00,388.92,389.25,388.76,388.85,8489.0,386.4899,386.8179,386.3309,386.4204,8489.0
2024-11-13 12:00:00,389.19,389.41,389.05,389.18,4183.0,386.7583,386.9769,386.6191,386.7483,4183.0
2024-11-13 12:10:00,389.17,389.28,387.99,387.99,9269.0,386.7384,386.8477,385.5658,385.5658,9269.0
2024-11-13 12:20:00,387.99,388.0,387.2,387.57,16787.0,385.5658,385.5757,384.7807,385.1484,16787.0
2024-11-13 12:30:00,387.45,387.69,387.4,387.53,5586.0,385.0291,385.2676,384.9794,385.1086,5586.0
2024-11-13 12:40:00,387.52,387.99,387.52,387.87,7376.0,385.0987,385.5658,385.0987,385.4465,7376.0
2024-11-13 12:50:00,387.82,388.03,387.53,387.82,14954.0,385.3968,385.6055,385.1086,385.3968,14954.0
2024-11-13 13:00:00,388.03,388.13,387.15,387.51,14707.0,385.6055,385.7049,384.731,385.0888,14707.0
2024-11-13 13:10:00,387.58,387.91,387.51,387.73,7313.0,385.1583,385.4863,385.0888,385.3074,7313.0
2024-11-13 13:20:00,387.73,387.73,387.12,387.31,6317.0,385.3074,385.3074,384.7012,384.89,6317.0
2024-11-13 13:30:00,387.14,387.47,387.0,387.38,14289.0,384.7211,385.049,384.5819,384.9596,14289.0
2024-11-13 13:40:00,387.24,387.85,387.23,387.46,7914.0,384.8204,385.4266,384.8105,385.0391,7914.0
2024-11-13 13:50:00,387.26,387.41,386.92,387.15,12528.0,384.8403,384.9894,384.5024,384.731,12528.0
2024-11-13 14:00:00,387.26,387.48,386.98,387.23,8301.0,384.8403,385.0589,384.5621,384.8105,8301.0
2024-11-13 14:10:00,387.13,387.34,386.59,386.77,7866.0,384.7111,384.9198,384.1745,384.3534,7866.0
2024-11-13 14:20:00,386.6,386.98,386.53,386.94,8879.0,384.1844,384.5621,384.1149,384.5223,8879.0
2024-11-13 14:30:00,386.68,386.86,386.53,386.72,6961.0,384.2639,384.4428,384.1149,384.3037,6961.0
2024-11-13 14:40:00,386.67,386.69,386.15,386.28,14085.0,384.254,384.2739,383.7372,383.8664,14085.0
2024-11-13 14:50:00,386.29,386.31,386.05,386.23,8903.0,383.8764,383.8962,383.6379,383.8167,8903.0
2024-11-13 15:00:00,386.26,387.1,386.26,387.1,6387.0,383.8466,384.6813,383.8466,384.6813,6387.0
2024-11-13 15:10:00,387.1,387.69,387.1,387.46,15859.0,384.6813,385.2676,384.6813,385.0391,15859.0
2024-11-13 15:20:00,387.57,388.2,387.57,388.08,11689.0,385.1484,385.7744,385.1484,385.6552,11689.0
2024-11-13 15:30:00,388.01,388.21,387.51,388.2,11777.0,385.5856,385.7844,385.0888,385.7744,11777.0
2024-11-13 15:40:00,388.2,388.21,387.4,387.54,13151.0,385.7744,385.7844,384.9794,385.1186,13151.0
2024-11-13 15:50:00,387.39,387.51,387.05,387.16,75602.0,384.9695,385.0888,384.6316,384.7409,75602.0
2024-11-14 09:30:00,386.31,388.22,385.34,387.11,34369.0,383.8962,385.7943,382.9323,384.6913,34369.0
2024-11-14 09:40:00,386.91,387.35,385.73,386.66,10712.0,384.4925,384.9298,383.3199,384.2441,10712.0
2024-11-14 09:50:00,386.72,387.6,386.01,386.9,10747.0,384.3037,385.1782,383.5981,384.4826,10747.0
2024-11-14 10:00:00,386.68,387.4,386.33,386.65,7262.0,384.2639,384.9794,383.9161,384.2341,7262.0
2024-11-14 10:10:00,386.59,386.97,386.48,386.63,3563.0,384.1745,384.5521,384.0652,384.2142,3563.0
2024-11-14 10:20:00,386.63,388.42,386.63,388.33,8126.0,384.2142,385.9931,384.2142,385.9036,8126.0
2024-11-14 10:30:00,388.09,388.6,387.87,388.6,6828.0,385.6651,386.1719,385.4465,386.1719,6828.0
2024-11-14 10:40:00,388.5,388.62,388.16,388.29,6303.0,386.0726,386.1918,385.7347,385.8639,6303.0
2024-11-14 10:50:00,388.2,388.66,388.2,388.59,2847.0,385.7744,386.2316,385.7744,386.162,2847.0
2024-11-14 11:00:00,388.5,388.5,387.62,387.84,7987.0,386.0726,386.0726,385.1981,385.4167,7987.0
2024-11-14 11:10:00,387.93,388.45,387.82,388.3,5563.0,385.5061,386.0229,385.3968,385.8738,5563.0
2024-11-14 11:20:00,388.4,388.65,388.05,388.5,2981.0,385.9732,386.2216,385.6254,386.0726,2981.0
2024-11-14 11:30:00,388.36,388.6,388.02,388.56,7653.0,385.9334,386.1719,385.5956,386.1322,7653.0
2024-11-14 11:40:00,388.34,388.61,387.59,387.76,6039.0,385.9136,386.1819,385.1683,385.3372,6039.0
2024-11-14 11:50:00,387.56,387.67,387.05,387.41,5219.0,385.1384,385.2478,384.6316,384.9894,5219.0
2024-11-14 12:00:00,387.48,387.48,387.07,387.23,2813.0,385.0589,385.0589,384.6515,384.8105,2813.0
2024-11-14 12:10:00,387.22,387.49,386.61,386.82,3779.0,384.8006,385.0689,384.1944,384.4031,3779.0
2024-11-14 12:20:00,386.67,386.83,386.59,386.63,1767.0,384.254,384.413,384.1745,384.2142,1767.0
2024-11-14 12:30:00,386.76,387.1,386.39,387.09,7017.0,384.3434,384.6813,383.9757,384.6714,7017.0
2024-11-14 12:40:00,387.2,387.29,386.36,386.46,7880.0,384.7807,384.8701,383.9459,384.0453,7880.0
2024-11-14 12:50:00,386.62,387.3,386.49,387.18,6995.0,384.2043,384.8801,384.0751,384.7608,6995.0
2024-11-14 13:00:00,387.16,387.7,386.96,387.7,8109.0,384.7409,385.2776,384.5422,385.2776,8109.0
2024-11-14 13:10:00,387.64,387.74,387.37,387.51,20129.0,385.2179,385.3173,384.9496,385.0888,20129.0
2024-11-14 13:20:00,387.56,387.6,387.13,387.16,8476.0,385.1384,385.1782,384.7111,384.7409,8476.0
2024-11-14 13:30:00,387.16,387.16,386.8,386.84,4341.0,384.7409,384.7409,384.3832,384.4229,4341.0
2024-11-14 13:40:00,386.89,387.19,386.64,386.65,13319.0,384.4726,384.7708,384.2242,384.2341,13319.0
2024-11-14 13:50:00,386.65,387.13,386.63,386.8,10777.0,384.2341,384.7111,384.2142,384.3832,10777.0
2024-11-14 14:00:00,387.05,387.98,387.0,387.98,6669.0,384.6316,385.5558,384.5819,385.5558,6669.0
2024-11-14 14:10:00,387.83,388.01,387.76,387.81,2586.0,385.4068,385.5856,385.3372,385.3869,2586.0
2024-11-14 14:20:00,387.96,388.17,387.8,388.08,8352.0,385.5359,385.7446,385.3769,385.6552,8352.0
2024-11-14 14:30:00,388.09,388.13,387.89,388.13,4657.0,385.6651,385.7049,385.4664,385.7049,4657.0
2024-11-14 14:40:00,388.13,388.24,387.87,387.89,4639.0,385.7049,385.8142,385.4465,385.4664,4639.0
2024-11-14 14:50:00,387.94,388.61,387.94,388.61,15146.0,385.5161,386.1819,385.5161,386.1819,15146.0
2024-11-14 15:00:00,388.56,388.63,386.91,387.16,19120.0,386.1322,386.2018,384.4925,384.7409,19120.0
2024-11-14 15:10:00,387.13,388.04,386.74,388.02,19595.0,384.7111,385.6154,384.3236,385.5956,19595.0
2024-11-14 15:20:00,387.88,388.2,387.66,387.85,12593.0,385.4564,385.7744,385.2378,385.4266,12593.0
2024-11-14 15:30:00,387.85,388.23,387.2,387.99,44352.0,385.4266,385.8043,384.7807,385.5658,44352.0
2024-11-14 15:40:00,388.15,388.27,387.63,387.79,27253.0,385.7248,385.844,385.208,385.367,27253.0
2024-11-14 15:50:00,387.83,388.79,387.57,388.51,123201.0,385.4068,386.3608,385.1484,386.0825,123201.0
2024-11-15 09:30:00,385.7,388.14,385.0,387.42,83123.0,384.0132,386.4425,383.3162,385.7257,83123.0
2024-11-15 09:40:00,387.42,388.65,385.52,386.02,33120.0,385.7257,386.9503,383.834,384.3318,33120.0
2024-11-15 09:50:00,386.12,386.12,383.62,384.51,32093.0,384.4313,384.4313,381.9423,382.8284,32093.0
2024-11-15 10:00:00,384.72,385.23,383.93,384.25,31437.0,383.0375,383.5452,382.2509,382.5695,31437.0
2024-11-15 10:10:00,384.31,385.42,384.15,385.35,19673.0,382.6293,383.7344,382.47,383.6647,19673.0
2024-11-15 10:20:00,385.06,385.06,383.99,384.47,12256.0,383.376,383.376,382.3107,382.7886,12256.0
2024-11-15 10:30:00,384.44,384.61,383.74,383.91,28002.0,382.7587,382.9279,382.0617,382.231,28002.0
2024-11-15 10:40:00,383.87,384.14,383.0,383.3,28703.0,382.1912,382.46,381.325,381.6237,28703.0
2024-11-15 10:50:00,383.43,384.37,383.28,384.05,22308.0,381.7531,382.689,381.6038,382.3704,22308.0
2024-11-15 11:00:00,383.94,384.65,383.87,384.52,7592.0,382.2609,382.9678,382.1912,382.8383,7592.0
2024-11-15 11:10:00,384.52,385.24,384.4,385.13,7984.0,382.8383,383.5552,382.7189,383.4457,7984.0
2024-11-15 11:20:00,385.15,385.27,384.57,384.84,6323.0,383.4656,383.5851,382.8881,383.1569,6323.0
2024-11-15 11:30:00,384.53,384.59,383.0,383.32,5844.0,382.8483,382.908,381.325,381.6436,5844.0
2024-11-15 11:40:00,383.18,383.35,382.8,383.18,10782.0,381.5042,381.6735,381.1259,381.5042,10782.0
2024-11-15 11:50:00,383.09,383.32,382.64,383.18,7196.0,381.4146,381.6436,380.9666,381.5042,7196.0
2024-11-15 12:00:00,383.13,383.65,383.01,383.38,13125.0,381.4544,381.9721,381.3349,381.7033,13125.0
2024-11-15 12:10:00,383.37,384.0,383.37,383.98,12502.0,381.6934,382.3206,381.6934,382.3007,12502.0
2024-11-15 12:20:00,384.05,384.17,382.74,383.02,15781.0,382.3704,382.4899,381.0661,381.3449,15781.0
2024-11-15 12:30:00,382.99,383.2,382.22,382.79,27221.0,381.315,381.5241,380.5484,381.1159,27221.0
2024-11-15 12:40:00,382.88,383.1,382.56,382.95,18536.0,381.2055,381.4245,380.8869,381.2752,18536.0
2024-11-15 12:50:00,382.83,382.93,381.82,382.58,19539.0,381.1557,381.2553,380.1501,380.9068,19539.0
2024-11-15 13:00:00,382.43,383.65,382.43,383.59,10822.0,380.7575,381.9721,380.7575,381.9124,10822.0
2024-11-15 13:10:00,383.74,383.81,382.95,383.34,13054.0,382.0617,382.1314,381.2752,381.6635,13054.0
2024-11-15 13:20:00,383.29,383.47,382.67,383.03,11384.0,381.6137,381.7929,380.9964,381.3548,11384.0
2024-11-15 13:30:00,382.87,382.89,381.99,382.27,13352.0,381.1955,381.2155,380.3194,380.5982,13352.0
2024-11-15 13:40:00,382.27,382.27,381.45,381.56,21049.0,380.5982,380.5982,379.7818,379.8913,21049.0
2024-11-15 13:50:00,381.45,381.6,380.85,381.14,21485.0,379.7818,379.9311,379.1844,379.4731,21485.0
2024-11-15 14:00:00,381.29,381.45,380.33,380.61,23761.0,379.6225,379.7818,378.6667,378.9454,23761.0
2024-11-15 14:10:00,380.55,380.68,380.2,380.38,11121.0,378.8857,379.0151,378.5372,378.7164,11121.0
2024-11-15 14:20:00,380.53,380.56,379.89,380.25,16430.0,378.8658,378.8957,378.2286,378.587,16430.0
2024-11-15 14:30:00,380.23,380.42,379.96,380.14,24729.0,378.5671,378.7563,378.2983,378.4775,24729.0
2024-11-15 14:40:00,380.15,381.0,379.99,380.69,21234.0,378.4874,379.3337,378.3281,379.0251,21234.0
2024-11-15 14:50:00,380.69,380.98,380.47,380.85,9877.0,379.0251,379.3138,378.806,379.1844,9877.0
2024-11-15 15:00:00,380.98,381.16,380.02,380.03,9726.0,379.3138,379.493,378.358,378.368,9726.0
2024-11-15 15:10:00,380.03,380.34,379.9,380.28,17230.0,378.368,378.6766,378.2385,378.6169,17230.0
2024-11-15 15:20:00,380.3,380.3,379.81,379.84,19318.0,378.6368,378.6368,378.1489,378.1788,19318.0
2024-11-15 15:30:00,379.9,380.47,379.84,380.0,13559.0,378.2385,378.806,378.1788,378.3381,13559.0
2024-11-15 15:40:00,380.07,380.19,378.85,379.19,33076.0,378.4078,378.5273,377.1931,377.5316,33076.0
2024-11-15 15:50:00,379.1,380.05,378.78,378.97,94347.0,377.442,378.3879,377.1234,377.3126,94347.0
2024-11-18 09:30:00,379.01,382.87,378.5,380.43,80627.0,377.3524,381.1955,376.8447,378.7662,80627.0
2024-11-18 09:40:00,380.21,382.27,379.91,381.84,28933.0,378.5472,380.5982,378.2485,380.1701,28933.0
2024-11-18 09:50:00,381.84,382.52,380.62,380.62,43364.0,380.1701,380.8471,378.9554,378.9554,43364.0
2024-11-18 10:00:00,381.0,382.0,380.8,381.67,48846.0,379.3337,380.3294,379.1346,380.0008,48846.0
2024-11-18 10:10:00,381.67,381.67,380.7,380.99,29965.0,380.0008,380.0008,379.035,379.3238,29965.0
2024-11-18 10:20:00,380.75,382.02,380.44,381.83,20974.0,379.0848,380.3493,378.7762,380.1601,20974.0
2024-11-18 10:30:00,381.84,382.28,380.99,381.03,25835.0,380.1701,380.6081,379.3238,379.3636,25835.0
2024-11-18 10:40:00,381.25,382.3,381.17,382.16,15801.0,379.5826,380.628,379.503,380.4887,15801.0
2024-11-18 10:50:00,382.16,382.8,381.86,382.78,13398.0,380.4887,381.1259,380.19,381.1059,13398.0
2024-11-18 11:00:00,382.66,382.66,381.22,381.37,10599.0,380.9865,380.9865,379.5528,379.7021,10599.0
2024-11-18 11:10:00,381.5,381.5,380.89,381.06,9095.0,379.8315,379.8315,379.2242,379.3935,9095.0
2024-11-18 11:20:00,381.15,381.15,380.67,380.96,8885.0,379.4831,379.4831,379.0052,379.2939,8885.0
2024-11-18 11:30:00,380.82,381.15,380.82,381.09,4623.0,379.1545,379.4831,379.1545,379.4233,4623.0
2024-11-18 11:40:00,381.1,381.1,379.65,379.74,4842.0,379.4333,379.4333,377.9896,378.0792,4842.0
2024-11-18 11:50:00,379.97,379.97,379.19,379.24,3394.0,378.3082,378.3082,377.5316,377.5814,3394.0
2024-11-18 12:00:00,379.22,379.36,378.52,378.65,8016.0,377.5615,377.7009,376.8646,376.994,8016.0
2024-11-18 12:10:00,378.65,378.65,378.11,378.24,5079.0,376.994,376.994,376.4564,376.5858,5079.0
2024-11-18 12:20:00,378.24,378.51,378.13,378.19,4129.0,376.5858,376.8546,376.4763,376.536,4129.0
2024-11-18 12:30:00,378.17,378.5,378.04,378.11,6566.0,376.5161,376.8447,376.3867,376.4564,6566.0
2024-11-18 12:40:00,378.15,378.2,377.51,377.55,3686.0,376.4962,376.546,375.859,375.8988,3686.0
2024-11-18 12:50:00,377.63,377.74,377.4,377.6,6481.0,375.9785,376.088,375.7495,375.9486,6481.0
2024-11-18 13:00:00,377.58,377.58,376.8,376.88,6533.0,375.9287,375.9287,375.1521,375.2317,6533.0
2024-11-18 13:10:00,376.89,377.31,376.78,377.18,8587.0,375.2417,375.6599,375.1322,375.5304,8587.0
2024-11-18 13:20:00,377.03,377.08,376.21,376.28,6007.0,375.3811,375.4309,374.5647,374.6344,6007.0
2024-11-18 13:30:00,376.18,376.4,375.98,376.0,4789.0,374.5348,374.7538,374.3357,374.3556,4789.0
2024-11-18 13:40:00,375.91,375.91,375.2,375.6,13205.0,374.266,374.266,373.5591,373.9573,13205.0
2024-11-18 13:50:00,375.79,375.79,375.31,375.63,10672.0,374.1465,374.1465,373.6686,373.9872,10672.0
2024-11-18 14:00:00,375.55,375.65,375.1,375.3,5005.0,373.9076,374.0071,373.4595,373.6587,5005.0
2024-11-18 14:10:00,375.33,375.39,374.31,374.85,11887.0,373.6885,373.7483,372.673,373.2106,11887.0
2024-11-18 14:20:00,374.75,374.75,374.34,374.47,8530.0,373.1111,373.1111,372.7029,372.8323,8530.0
2024-11-18 14:30:00,374.3,374.38,373.05,373.1,9309.0,372.663,372.7427,371.4185,371.4683,9309.0
2024-11-18 14:40:00,373.19,374.25,373.16,374.05,13770.0,371.5579,372.6132,371.528,372.4141,13770.0
2024-11-18 14:50:00,374.16,374.66,373.69,373.69,10063.0,372.5236,373.0215,372.0557,372.0557,10063.0
2024-11-18 15:00:00,373.77,373.8,373.16,373.41,5725.0,372.1353,372.1652,371.528,371.7769,5725.0
2024-11-18 15:10:00,373.42,374.69,373.42,374.69,21857.0,371.7869,373.0513,371.7869,373.0513,21857.0
2024-11-18 15:20:00,374.6,375.42,374.5,375.0,50551.0,372.9617,373.7781,372.8622,373.36,50551.0
2024-11-18 15:30:00,374.99,375.14,374.71,375.09,13681.0,373.35,373.4994,373.0712,373.4496,13681.0
2024-11-18 15:40:00,375.1,375.63,374.9,375.62,21655.0,373.4595,373.9872,373.2604,373.9773,21655.0
2024-11-18 15:50:00,375.5,375.51,374.94,375.35,91105.0,373.8578,373.8677,373.3002,373.7084,91105.0
2024-11-19 09:30:00,372.4,374.92,370.02,370.27,26834.0,370.7713,373.2803,368.4017,368.6507,26834.0
2024-11-19 09:40:00,370.89,371.85,368.99,369.14,24528.0,369.2679,370.2237,367.3763,367.5256,24528.0
2024-11-19 09:50:00,369.49,369.51,368.64,368.98,12467.0,367.8741,367.894,367.0278,367.3663,12467.0
2024-11-19 10:00:00,368.98,369.21,368.02,368.13,18782.0,367.3663,367.5953,366.4105,366.52,18782.0
2024-11-19 10:10:00,368.35,369.08,367.37,368.88,38210.0,366.7391,367.4659,365.7633,367.2667,38210.0
2024-11-19 10:20:00,368.66,368.98,368.25,368.96,14259.0,367.0477,367.3663,366.6395,367.3464,14259.0
2024-11-19 10:30:00,369.06,370.2,369.04,369.85,28414.0,367.4459,368.581,367.426,368.2325,28414.0
2024-11-19 10:40:00,369.82,370.1,369.28,369.36,15919.0,368.2026,368.4814,367.665,367.7446,15919.0
2024-11-19 10:50:00,369.35,370.13,369.35,369.85,13274.0,367.7347,368.5113,367.7347,368.2325,13274.0
2024-11-19 11:00:00,369.69,370.63,369.69,370.06,12577.0,368.0732,369.0091,368.0732,368.4416,12577.0
2024-11-19 11:10:00,370.08,370.2,369.48,369.78,12869.0,368.4615,368.581,367.8641,368.1628,12869.0
2024-11-19 11:20:00,369.72,370.12,369.64,369.87,17509.0,368.1031,368.5013,368.0234,368.2524,17509.0
2024-11-19 11:30:00,369.98,370.65,369.61,370.27,35249.0,368.3619,369.029,367.9935,368.6507,35249.0
2024-11-19 11:40:00,370.28,370.65,369.85,369.85,11221.0,368.6606,369.029,368.2325,368.2325,11221.0
2024-11-19 11:50:00,369.85,370.27,369.74,369.94,8744.0,368.2325,368.6507,368.123,368.3221,8744.0
2024-11-19 12:00:00,370.13,371.08,370.04,371.08,9019.0,368.5113,369.4571,368.4217,369.4571,9019.0
2024-11-19 12:10:00,370.87,371.77,370.5,371.27,210614.0,369.248,370.1441,368.8796,369.6463,210614.0
2024-11-19 12:20:00,371.04,371.58,370.66,371.52,10177.0,369.4173,369.9549,369.0389,369.8952,10177.0
2024-11-19 12:30:00,371.56,372.39,371.46,372.35,17363.0,369.935,370.7614,369.8355,370.7216,17363.0
2024-11-19 12:40:00,372.31,372.44,371.88,372.09,14196.0,370.6817,370.8112,370.2536,370.4627,14196.0
2024-11-19 12:50:00,371.93,372.02,371.37,371.83,4964.0,370.3034,370.393,369.7458,370.2038,4964.0
2024-11-19 13:00:00,371.66,371.7,371.37,371.53,5661.0,370.0346,370.0744,369.7458,369.9051,5661.0
2024-11-19 13:10:00,371.4,371.98,371.4,371.86,5915.0,369.7757,370.3532,369.7757,370.2337,5915.0
2024-11-19 13:20:00,371.98,372.0,371.57,371.65,8428.0,370.3532,370.3731,369.945,370.0246,8428.0
2024-11-19 13:30:00,371.67,373.89,371.65,373.38,29967.0,370.0445,372.2548,370.0246,371.7471,29967.0
2024-11-19 13:40:00,373.37,373.65,373.28,373.59,5314.0,371.7371,372.0159,371.6475,371.9561,5314.0
2024-11-19 13:50:00,373.62,375.0,373.51,374.99,37786.0,371.986,373.36,371.8765,373.35,37786.0
2024-11-19 14:00:00,375.05,375.13,374.46,374.98,14159.0,373.4097,373.4894,372.8223,373.3401,14159.0
2024-11-19 14:10:00,375.01,375.06,374.36,374.36,7124.0,373.3699,373.4197,372.7228,372.7228,7124.0
2024-11-19 14:20:00,374.63,374.99,374.08,374.11,9908.0,372.9916,373.35,372.444,372.4739,9908.0
2024-11-19 14:30:00,374.22,374.24,373.63,373.88,11630.0,372.5834,372.6033,371.996,372.2449,11630.0
2024-11-19 14:40:00,373.88,374.04,373.51,373.64,19432.0,372.2449,372.4042,371.8765,372.0059,19432.0
2024-11-19 14:50:00,373.71,374.26,373.48,373.68,10373.0,372.0756,372.6232,371.8466,372.0457,10373.0
2024-11-19 15:00:00,373.64,374.07,373.55,374.07,6605.0,372.0059,372.434,371.9163,372.434,6605.0
2024-11-19 15:10:00,374.06,374.23,373.81,374.09,9117.0,372.4241,372.5933,372.1752,372.4539,9117.0
2024-11-19 15:20:00,374.05,374.05,373.01,373.22,20956.0,372.4141,372.4141,371.3787,371.5878,20956.0
2024-11-19 15:30:00,373.21,373.63,372.87,373.42,13550.0,371.5778,371.996,371.2393,371.7869,13550.0
2024-11-19 15:40:00,373.44,373.86,373.24,373.39,41116.0,371.8068,372.225,371.6077,371.757,41116.0
2024-11-19 15:50:00,373.42,373.7,372.78,373.46,131876.0,371.7869,372.0657,371.1497,371.8267,131876.0
2024-11-20 09:30:00,374.0,374.0,370.66,371.9,45105.0,372.3643,372.3643,369.0389,370.2735,45105.0
2024-11-20 09:40:00,371.19,371.69,370.59,370.83,22860.0,369.5666,370.0644,368.9693,369.2082,22860.0
2024-11-20 09:50:00,370.82,371.14,369.6,370.48,46151.0,369.1982,369.5168,367.9836,368.8597,46151.0
2024-11-20 10:00:00,370.34,371.25,370.08,370.53,31280.0,368.7203,369.6264,368.4615,368.9095,31280.0
2024-11-20 10:10:00,369.9,370.77,369.9,370.63,6328.0,368.2823,369.1485,368.2823,369.0091,6328.0
2024-11-20 10:20:00,370.43,371.08,370.08,370.94,4384.0,368.81,369.4571,368.4615,369.3177,4384.0
2024-11-20 10:30:00,370.97,371.51,370.96,371.43,3001.0,369.3476,369.8852,369.3376,369.8056,3001.0
2024-11-20 10:40:00,371.78,371.78,370.16,370.39,15912.0,370.1541,370.1541,368.5411,368.7701,15912.0
2024-11-20 10:50:00,370.12,371.0,369.95,370.79,18051.0,368.5013,369.3775,368.3321,369.1684,18051.0
2024-11-20 11:00:00,370.79,370.8,369.68,370.1,34077.0,369.1684,369.1783,368.0632,368.4814,34077.0
2024-11-20 11:10:00,369.89,369.96,369.26,369.63,27310.0,368.2723,368.342,367.6451,368.0135,27310.0
2024-11-20 11:20:00,369.7,369.92,369.25,369.31,5460.0,368.0831,368.3022,367.6351,367.6949,5460.0
2024-11-20 11:30:00,369.38,369.45,368.61,369.45,10160.0,367.7645,367.8342,366.9979,367.8342,10160.0
2024-11-20 11:40:00,369.44,370.17,369.34,370.17,6555.0,367.8243,368.5511,367.7247,368.5511,6555.0
2024-11-20 11:50:00,370.26,370.47,369.95,369.99,4444.0,368.6407,368.8498,368.3321,368.3719,4444.0
2024-11-20 12:00:00,369.98,370.09,369.59,369.8,10406.0,368.3619,368.4714,367.9736,368.1827,10406.0
2024-11-20 12:10:00,369.75,369.79,368.52,368.53,6707.0,368.1329,368.1728,366.9083,366.9183,6707.0
2024-11-20 12:20:00,368.53,369.41,368.23,369.27,8986.0,366.9183,367.7944,366.6196,367.655,8986.0
2024-11-20 12:30:00,369.06,369.69,369.06,369.64,4605.0,367.4459,368.0732,367.4459,368.0234,4605.0
2024-11-20 12:40:00,369.52,369.69,369.29,369.49,3392.0,367.9039,368.0732,367.6749,367.8741,3392.0
2024-11-20 12:50:00,369.67,369.67,368.61,368.7,7239.0,368.0533,368.0533,366.9979,367.0875,7239.0
2024-11-20 13:00:00,368.7,368.78,368.49,368.64,3408.0,367.0875,367.1672,366.8784,367.0278,3408.0
2024-11-20 13:10:00,368.63,369.19,368.53,368.67,9916.0,367.0178,367.5754,366.9183,367.0577,9916.0
2024-11-20 13:20:00,368.67,369.18,368.37,369.1,14792.0,367.0577,367.5654,366.759,367.4858,14792.0
2024-11-20 13:30:00,369.01,369.2,367.82,368.12,54187.0,367.3962,367.5853,366.2114,366.5101,54187.0
2024-11-20 13:40:00,368.06,368.15,367.62,367.98,5961.0,366.4503,366.5399,366.0122,366.3707,5961.0
2024-11-20 13:50:00,367.78,368.39,367.35,368.34,19558.0,366.1715,366.7789,365.7434,366.7291,19558.0
2024-11-20 14:00:00,368.27,368.58,368.06,368.58,5782.0,366.6594,366.968,366.4503,366.968,5782.0
2024-11-20 14:10:00,368.54,368.9,368.31,368.88,5703.0,366.9282,367.2866,366.6992,367.2667,5703.0
2024-11-20 14:20:00,368.83,369.33,368.65,369.09,7831.0,367.217,367.7148,367.0377,367.4758,7831.0
2024-11-20 14:30:00,369.01,369.55,368.81,369.38,15427.0,367.3962,367.9338,367.197,367.7645,15427.0
2024-11-20 14:40:00,369.38,369.66,369.19,369.56,17639.0,367.7645,368.0433,367.5754,367.9438,17639.0
2024-11-20 14:50:00,369.58,369.58,369.18,369.37,8501.0,367.9637,367.9637,367.5654,367.7546,8501.0
2024-11-20 15:00:00,369.18,369.33,368.99,369.18,5468.0,367.5654,367.7148,367.3763,367.5654,5468.0
2024-11-20 15:10:00,369.32,370.07,369.2,370.07,7892.0,367.7048,368.4515,367.5853,368.4515,7892.0
2024-11-20 15:20:00,369.93,370.43,369.74,370.34,5514.0,368.3121,368.81,368.123,368.7203,5514.0
2024-11-20 15:30:00,370.3,371.17,370.3,371.17,9010.0,368.6805,369.5467,368.6805,369.5467,9010.0
2024-11-20 15:40:00,371.17,371.71,371.0,371.56,12971.0,369.5467,370.0844,369.3775,369.935,12971.0
2024-11-20 15:50:00,371.65,371.9,370.89,371.62,80591.0,370.0246,370.2735,369.2679,369.9948,80591.0
2024-11-21 09:30:00,373.09,373.09,369.48,370.02,63084.0,371.4583,371.4583,367.8641,368.4017,63084.0
2024-11-21 09:40:00,370.02,371.33,369.74,370.69,16279.0,368.4017,369.706,368.123,369.0688,16279.0
2024-11-21 09:50:00,370.78,371.71,370.78,371.56,18112.0,369.1584,370.0844,369.1584,369.935,18112.0
2024-11-21 10:00:00,371.48,372.62,371.18,372.34,21503.0,369.8554,370.9904,369.5567,370.7116,21503.0
2024-11-21 10:10:00,372.52,373.2,372.49,372.97,23390.0,370.8908,371.5678,370.8609,371.3388,23390.0
2024-11-21 10:20:00,372.87,373.48,372.06,372.25,32589.0,371.2393,371.8466,370.4328,370.622,32589.0
2024-11-21 10:30:00,372.25,373.95,372.24,373.79,12425.0,370.622,372.3146,370.612,372.1553,12425.0
2024-11-21 10:40:00,374.03,375.0,373.81,374.94,3775.0,372.3942,373.36,372.1752,373.3002,3775.0
2024-11-21 10:50:00,375.19,376.42,374.87,376.0,10417.0,373.5491,374.7738,373.2305,374.3556,10417.0
2024-11-21 11:00:00,375.76,377.08,375.76,376.76,16273.0,374.1166,375.4309,374.1166,375.1123,16273.0
2024-11-21 11:10:00,376.87,377.69,376.87,377.28,10686.0,375.2218,376.0382,375.2218,375.63,10686.0
2024-11-21 11:20:00,377.38,378.13,377.33,377.62,74880.0,375.7296,376.4763,375.6798,375.9685,74880.0
2024-11-21 11:30:00,377.47,378.3,377.47,378.05,17238.0,375.8192,376.6455,375.8192,376.3966,17238.0
2024-11-21 11:40:00,377.85,378.43,376.39,377.11,79580.0,376.1975,376.775,374.7439,375.4607,79580.0
2024-11-21 11:50:00,377.1,379.4,376.13,378.13,61161.0,375.4508,377.7407,374.485,376.4763,61161.0
2024-11-21 12:00:00,378.12,378.13,377.28,378.01,19521.0,376.4663,376.4763,375.63,376.3568,19521.0
2024-11-21 12:10:00,378.03,378.37,377.77,378.37,7164.0,376.3767,376.7152,376.1179,376.7152,7164.0
2024-11-21 12:20:00,378.44,379.4,378.08,379.32,13058.0,376.7849,377.7407,376.4265,377.6611,13058.0
2024-11-21 12:30:00,379.45,379.68,378.87,379.68,17069.0,377.7905,378.0195,377.213,378.0195,17069.0
2024-11-21 12:40:00,379.62,379.93,379.45,379.65,20773.0,377.9598,378.2684,377.7905,377.9896,20773.0
2024-11-21 12:50:00,379.63,380.57,379.58,380.57,7370.0,377.9697,378.9056,377.9199,378.9056,7370.0
2024-11-21 13:00:00,380.43,381.6,380.43,381.6,16409.0,378.7662,379.9311,378.7662,379.9311,16409.0
2024-11-21 13:10:00,381.6,381.72,381.16,381.21,30382.0,379.9311,380.0506,379.493,379.5428,30382.0
2024-11-21 13:20:00,381.29,382.11,381.29,382.02,12845.0,379.6225,380.4389,379.6225,380.3493,12845.0
2024-11-21 13:30:00,382.04,382.33,381.5,381.68,30358.0,380.3692,380.6579,379.8315,380.0108,30358.0
2024-11-21 13:40:00,381.67,381.85,381.2,381.52,41414.0,380.0008,380.18,379.5329,379.8515,41414.0
2024-11-21 13:50:00,381.52,381.58,380.76,381.33,9620.0,379.8515,379.9112,379.0948,379.6623,9620.0
2024-11-21 14:00:00,381.31,381.89,381.27,381.33,26492.0,379.6424,380.2198,379.6025,379.6623,26492.0
2024-11-21 14:10:00,381.16,381.78,381.05,381.75,31925.0,379.493,380.1103,379.3835,380.0804,31925.0
2024-11-21 14:20:00,381.6,382.37,381.56,382.35,9239.0,379.9311,380.6977,379.8913,380.6778,9239.0
2024-11-21 14:30:00,382.26,382.26,381.45,381.86,17732.0,380.5882,380.5882,379.7818,380.19,17732.0
2024-11-21 14:40:00,382.03,382.3,381.69,382.3,20788.0,380.3592,380.628,380.0207,380.628,20788.0
2024-11-21 14:50:00,382.33,382.33,381.47,381.84,18000.0,380.6579,380.6579,379.8017,380.1701,18000.0
2024-11-21 15:00:00,381.92,382.34,381.57,382.14,25385.0,380.2497,380.6679,379.9012,380.4687,25385.0
2024-11-21 15:10:00,382.15,382.42,382.05,382.42,10974.0,380.4787,380.7475,380.3791,380.7475,10974.0
2024-11-21 15:20:00,382.37,382.75,382.37,382.56,13000.0,380.6977,381.0761,380.6977,380.8869,13000.0
2024-11-21 15:30:00,382.56,382.71,382.21,382.54,42586.0,380.8869,381.0362,380.5384,380.867,42586.0
2024-11-21 15:40:00,382.54,383.04,382.45,382.88,46358.0,380.867,381.3648,380.7774,381.2055,46358.0
2024-11-21 15:50:00,382.92,383.42,382.15,383.28,226419.0,381.2453,381.7431,380.4787,381.6038,226419.0
2024-11-22 09:30:00,385.0,386.24,382.95,386.24,29767.0,383.3162,384.5508,381.2752,384.5508,29767.0
2024-11-22 09:40:00,386.1,387.48,385.83,387.41,14125.0,384.4114,385.7854,384.1426,385.7157,14125.0
2024-11-22 09:50:00,387.46,387.54,386.55,387.4,28903.0,385.7655,385.8451,384.8595,385.7057,28903.0
2024-11-22 10:00:00,387.31,387.69,386.98,387.17,26110.0,385.6161,385.9945,385.2876,385.4767,26110.0
2024-11-22 10:10:00,386.91,387.95,386.87,387.74,20105.0,385.2179,386.2533,385.1781,386.0443,20105.0
2024-11-22 10:20:00,387.39,387.54,385.59,385.94,27389.0,385.6958,385.8451,383.9037,384.2521,27389.0
2024-11-22 10:30:00,386.23,387.08,385.76,386.2,18101.0,384.5409,385.3871,384.0729,384.511,18101.0
2024-11-22 10:40:00,386.56,387.57,386.36,386.93,18963.0,384.8694,385.875,384.6703,385.2378,18963.0
2024-11-22 10:50:00,386.92,387.56,386.62,387.34,6814.0,385.2278,385.865,384.9291,385.646,6814.0
2024-11-22 11:00:00,387.52,387.63,386.71,386.86,20730.0,385.8252,385.9347,385.0188,385.1681,20730.0
2024-11-22 11:10:00,386.86,387.08,386.39,386.53,17315.0,385.1681,385.3871,384.7002,384.8395,17315.0
2024-11-22 11:20:00,386.36,387.15,386.24,387.0,19228.0,384.6703,385.4568,384.5508,385.3075,19228.0
2024-11-22 11:30:00,387.0,387.28,386.52,386.99,27758.0,385.3075,385.5863,384.8296,385.2975,27758.0
2024-11-22 11:40:00,386.93,387.06,386.42,386.96,14687.0,385.2378,385.3672,384.73,385.2677,14687.0
2024-11-22 11:50:00,386.96,387.16,386.78,387.04,10459.0,385.2677,385.4668,385.0884,385.3473,10459.0
2024-11-22 12:00:00,387.06,387.14,386.14,387.14,12416.0,385.3672,385.4469,384.4512,385.4469,12416.0
2024-11-22 12:10:00,387.19,387.54,386.93,387.19,9023.0,385.4967,385.8451,385.2378,385.4967,9023.0
2024-11-22 12:20:00,387.0,387.46,386.86,387.0,13793.0,385.3075,385.7655,385.1681,385.3075,13793.0
2024-11-22 12:30:00,387.09,387.39,386.9,386.96,8663.0,385.3971,385.6958,385.2079,385.2677,8663.0
2024-11-22 12:40:00,386.99,387.41,386.97,387.37,7284.0,385.2975,385.7157,385.2776,385.6759,7284.0
2024-11-22 12:50:00,387.37,387.62,387.2,387.54,7558.0,385.6759,385.9248,385.5066,385.8451,7558.0
2024-11-22 13:00:00,387.45,387.88,387.44,387.49,9463.0,385.7555,386.1836,385.7456,385.7953,9463.0
2024-11-22 13:10:00,387.44,387.71,387.36,387.37,6775.0,385.7456,386.0144,385.6659,385.6759,6775.0
2024-11-22 13:20:00,387.38,387.72,387.19,387.59,6267.0,385.6858,386.0243,385.4967,385.8949,6267.0
2024-11-22 13:30:00,387.52,387.8,387.34,387.41,13766.0,385.8252,386.104,385.646,385.7157,13766.0
2024-11-22 13:40:00,387.3,387.62,387.14,387.52,26406.0,385.6062,385.9248,385.4469,385.8252,26406.0
2024-11-22 13:50:00,387.5,387.64,386.9,387.62,36351.0,385.8053,385.9447,385.2079,385.9248,36351.0
2024-11-22 14:00:00,387.56,387.65,387.16,387.36,16588.0,385.865,385.9546,385.4668,385.6659,16588.0
2024-11-22 14:10:00,387.38,387.39,387.01,387.19,12487.0,385.6858,385.6958,385.3174,385.4967,12487.0
2024-11-22 14:20:00,387.3,387.77,387.3,387.67,5506.0,385.6062,386.0741,385.6062,385.9746,5506.0
2024-11-22 14:30:00,387.77,388.18,387.69,388.04,10720.0,386.0741,386.4823,385.9945,386.3429,10720.0
2024-11-22 14:40:00,387.91,388.02,387.74,387.93,15538.0,386.2135,386.323,386.0443,386.2334,15538.0
2024-11-22 14:50:00,387.93,388.18,387.87,387.93,12762.0,386.2334,386.4823,386.1737,386.2334,12762.0
2024-11-22 15:00:00,387.8,387.88,387.38,387.41,20379.0,386.104,386.1836,385.6858,385.7157,20379.0
2024-11-22 15:10:00,387.29,387.29,386.79,387.19,21121.0,385.5962,385.5962,385.0984,385.4967,21121.0
2024-11-22 15:20:00,387.22,387.28,386.97,387.28,19008.0,385.5265,385.5863,385.2776,385.5863,19008.0
2024-11-22 15:30:00,387.37,387.95,387.26,387.38,38407.0,385.6759,386.2533,385.5664,385.6858,38407.0
2024-11-22 15:40:00,387.49,387.97,387.44,387.8,23190.0,385.7953,386.2732,385.7456,386.104,23190.0
2024-11-22 15:50:00,387.78,388.45,387.69,388.32,113963.0,386.0841,386.7511,385.9945,386.6217,113963.0
2024-11-25 09:30:00,392.0,395.0,389.71,393.03,83066.0,390.2856,393.2725,388.0056,391.3111,83066.0
2024-11-25 09:40:00,393.19,394.52,392.45,394.07,39253.0,391.4704,392.7946,390.7337,392.3466,39253.0
2024-11-25 09:50:00,393.87,394.18,392.85,393.07,32919.0,392.1474,392.4561,391.1319,391.3509,32919.0
2024-11-25 10:00:00,393.13,394.45,392.78,394.25,33280.0,391.4107,392.7249,391.0622,392.5258,33280.0
2024-11-25 10:10:00,394.24,395.19,394.11,395.09,17502.0,392.5158,393.4617,392.3864,393.3621,17502.0
2024-11-25 10:20:00,395.31,396.42,395.25,396.24,13388.0,393.5811,394.6863,393.5214,394.5071,13388.0
2024-11-25 10:30:00,396.43,397.27,396.24,396.24,32420.0,394.6962,395.5326,394.5071,394.5071,32420.0
2024-11-25 10:40:00,396.19,397.8,396.19,397.71,22494.0,394.4573,396.0603,394.4573,395.9706,22494.0
2024-11-25 10:50:00,397.77,398.67,397.19,398.65,23229.0,396.0304,396.9264,395.4529,396.9065,23229.0
2024-11-25 11:00:00,398.75,398.75,397.86,397.9,7178.0,397.0061,397.0061,396.12,396.1598,7178.0
2024-11-25 11:10:00,397.76,399.54,397.69,399.38,19955.0,396.0204,397.7926,395.9507,397.6333,19955.0
2024-11-25 11:20:00,399.21,399.72,398.96,398.97,12966.0,397.4641,397.9719,397.2152,397.2251,12966.0
2024-11-25 11:30:00,398.96,399.14,397.82,397.83,15100.0,397.2152,397.3944,396.0802,396.0901,15100.0
2024-11-25 11:40:00,397.97,398.18,397.52,397.77,23790.0,396.2295,396.4386,395.7815,396.0304,23790.0
2024-11-25 11:50:00,397.88,398.3,397.82,398.3,9761.0,396.1399,396.5581,396.0802,396.5581,9761.0
2024-11-25 12:00:00,398.38,399.47,398.32,399.07,7798.0,396.6377,397.723,396.578,397.3247,7798.0
2024-11-25 12:10:00,399.18,399.51,398.93,398.98,11352.0,397.4342,397.7628,397.1853,397.2351,11352.0
2024-11-25 12:20:00,398.98,398.98,397.0,397.03,11257.0,397.2351,397.2351,395.2638,395.2936,11257.0
2024-11-25 12:30:00,397.08,397.4,396.35,396.8,11017.0,395.3434,395.662,394.6166,395.0646,11017.0
2024-11-25 12:40:00,396.75,397.4,396.61,397.34,13025.0,395.0148,395.662,394.8755,395.6023,13025.0
2024-11-25 12:50:00,397.48,397.87,397.4,397.75,6999.0,395.7417,396.1299,395.662,396.0105,6999.0
2024-11-25 13:00:00,397.85,398.69,397.79,397.95,15691.0,396.11,396.9464,396.0503,396.2096,15691.0
2024-11-25 13:10:00,398.03,398.65,397.93,398.43,10376.0,396.2892,396.9065,396.1897,396.6875,10376.0
2024-11-25 13:20:00,398.49,398.8,398.31,398.4,17325.0,396.7472,397.0559,396.568,396.6576,17325.0
2024-11-25 13:30:00,398.46,399.09,398.34,398.97,46822.0,396.7174,397.3446,396.5979,397.2251,46822.0
2024-11-25 13:40:00,399.14,399.17,398.24,398.82,16605.0,397.3944,397.4243,396.4983,397.0758,16605.0
2024-11-25 13:50:00,398.84,399.08,398.66,399.0,9742.0,397.0957,397.3347,396.9165,397.255,9742.0
2024-11-25 14:00:00,399.0,399.47,398.51,399.34,14516.0,397.255,397.723,396.7671,397.5935,14516.0
2024-11-25 14:10:00,399.17,399.64,399.17,399.64,11733.0,397.4243,397.8922,397.4243,397.8922,11733.0
2024-11-25 14:20:00,399.58,399.85,399.26,399.77,12913.0,397.8325,398.1013,397.5139,398.0216,12913.0
2024-11-25 14:30:00,399.83,399.87,398.98,399.0,20311.0,398.0814,398.1212,397.2351,397.255,20311.0
2024-11-25 14:40:00,398.91,399.29,398.91,399.08,23493.0,397.1654,397.5437,397.1654,397.3347,23493.0
2024-11-25 14:50:00,399.04,399.42,398.67,399.06,13356.0,397.2948,397.6732,396.9264,397.3147,13356.0
2024-11-25 15:00:00,399.01,399.38,398.72,399.38,15578.0,397.265,397.6333,396.9762,397.6333,15578.0
2024-11-25 15:10:00,399.37,399.58,399.05,399.05,19134.0,397.6234,397.8325,397.3048,397.3048,19134.0
2024-11-25 15:20:00,399.06,399.53,398.88,399.48,23699.0,397.3147,397.7827,397.1355,397.7329,23699.0
2024-11-25 15:30:00,399.39,399.83,399.28,399.77,36151.0,397.6433,398.0814,397.5338,398.0216,36151.0
2024-11-25 15:40:00,399.77,399.87,399.29,399.42,56260.0,398.0216,398.1212,397.5437,397.6732,56260.0
2024-11-25 15:50:00,399.38,400.31,399.13,399.25,292896.0,397.6333,398.5593,397.3844,397.5039,292896.0
2024-11-26 09:30:00,399.76,400.03,397.0,398.98,30950.0,398.0117,398.2805,395.2638,397.2351,30950.0
2024-11-26 09:40:00,399.02,399.02,397.0,397.58,11502.0,397.2749,397.2749,395.2638,395.8412,11502.0
2024-11-26 09:50:00,397.42,397.54,396.69,396.87,14383.0,395.6819,395.8014,394.9551,395.1343,14383.0
2024-11-26 10:00:00,396.86,397.15,395.16,395.56,37654.0,395.1244,395.4131,393.4318,393.8301,37654.0
2024-11-26 10:10:00,395.28,396.43,395.15,396.21,14184.0,393.5513,394.6962,393.4218,394.4772,14184.0
2024-11-26 10:20:00,396.41,396.77,396.32,396.68,7881.0,394.6763,395.0348,394.5867,394.9452,7881.0
2024-11-26 10:30:00,396.45,396.74,395.3,395.63,6737.0,394.7162,395.0049,393.5712,393.8997,6737.0
2024-11-26 10:40:00,395.58,396.26,395.4,396.06,7135.0,393.85,394.527,393.6708,394.3279,7135.0
2024-11-26 10:50:00,396.15,396.58,396.14,396.53,4675.0,394.4175,394.8456,394.4075,394.7958,4675.0
2024-11-26 11:00:00,396.53,397.13,396.13,396.13,6945.0,394.7958,395.3932,394.3976,394.3976,6945.0
2024-11-26 11:10:00,396.08,396.49,395.76,396.49,10864.0,394.3478,394.756,394.0292,394.756,10864.0
2024-11-26 11:20:00,396.53,397.14,396.35,396.92,14624.0,394.7958,395.4031,394.6166,395.1841,14624.0
2024-11-26 11:30:00,396.94,397.54,396.77,397.06,24667.0,395.204,395.8014,395.0348,395.3235,24667.0
2024-11-26 11:40:00,396.84,397.89,396.72,397.76,26254.0,395.1045,396.1499,394.985,396.0204,26254.0
2024-11-26 11:50:00,397.58,398.03,397.4,397.43,11655.0,395.8412,396.2892,395.662,395.6919,11655.0
2024-11-26 12:00:00,397.1,397.3,396.88,397.26,7543.0,395.3633,395.5624,395.1443,395.5226,7543.0
2024-11-26 12:10:00,397.38,397.58,397.12,397.38,15220.0,395.6421,395.8412,395.3832,395.6421,15220.0
2024-11-26 12:20:00,397.48,398.35,397.06,397.21,26903.0,395.7417,396.6078,395.3235,395.4728,26903.0
2024-11-26 12:30:00,397.21,397.77,397.21,397.74,8866.0,395.4728,396.0304,395.4728,396.0005,8866.0
2024-11-26 12:40:00,397.7,397.88,397.51,397.64,4527.0,395.9607,396.1399,395.7715,395.901,4527.0
2024-11-26 12:50:00,397.62,398.17,397.56,397.95,16294.0,395.881,396.4286,395.8213,396.2096,16294.0
2024-11-26 13:00:00,397.99,398.11,397.69,397.83,12002.0,396.2494,396.3689,395.9507,396.0901,12002.0
2024-11-26 13:10:00,397.73,398.58,397.73,398.58,6684.0,395.9906,396.8368,395.9906,396.8368,6684.0
2024-11-26 13:20:00,398.46,398.73,398.35,398.35,6278.0,396.7174,396.9862,396.6078,396.6078,6278.0
2024-11-26 13:30:00,398.38,398.59,398.27,398.49,6117.0,396.6377,396.8468,396.5282,396.7472,6117.0
2024-11-26 13:40:00,398.57,398.7,398.36,398.54,7250.0,396.8269,396.9563,396.6178,396.797,7250.0
2024-11-26 13:50:00,398.41,398.54,398.1,398.27,7444.0,396.6676,396.797,396.3589,396.5282,7444.0
2024-11-26 14:00:00,398.1,398.49,397.0,397.0,26920.0,396.3589,396.7472,395.2638,395.2638,26920.0
2024-11-26 14:10:00,397.03,397.05,396.47,396.86,7393.0,395.2936,395.3135,394.7361,395.1244,7393.0
2024-11-26 14:20:00,396.91,397.6,396.83,397.25,15980.0,395.1741,395.8611,395.0945,395.5127,15980.0
2024-11-26 14:30:00,396.95,397.04,396.45,396.95,4874.0,395.214,395.3036,394.7162,395.214,4874.0
2024-11-26 14:40:00,396.94,397.21,396.88,397.03,8866.0,395.204,395.4728,395.1443,395.2936,8866.0
2024-11-26 14:50:00,396.98,397.21,396.96,397.12,9934.0,395.2438,395.4728,395.2239,395.3832,9934.0
2024-11-26 15:00:00,397.11,397.18,396.73,396.9,11199.0,395.3733,395.443,394.9949,395.1642,11199.0
2024-11-26 15:10:00,396.82,397.36,396.54,397.36,13975.0,395.0845,395.6222,394.8058,395.6222,13975.0
2024-11-26 15:20:00,397.29,397.38,396.27,396.44,13718.0,395.5525,395.6421,394.5369,394.7062,13718.0
2024-11-26 15:30:00,396.44,396.94,396.17,396.68,13640.0,394.7062,395.204,394.4374,394.9452,13640.0
2024-11-26 15:40:00,396.66,396.89,396.03,396.12,24541.0,394.9252,395.1542,394.298,394.3876,24541.0
2024-11-26 15:50:00,396.08,396.26,395.49,396.14,101847.0,394.3478,394.527,393.7604,394.4075,101847.0
2024-11-27 09:30:00,397.73,400.18,396.95,398.78,39572.0,395.9906,398.4298,395.214,397.036,39572.0
2024-11-27 09:40:00,399.17,400.42,399.16,400.13,10586.0,397.4243,398.6688,397.4143,398.3801,10586.0
2024-11-27 09:50:00,400.12,400.12,398.07,398.42,6154.0,398.3701,398.3701,396.3291,396.6775,6154.0
2024-11-27 10:00:00,398.41,398.72,397.91,398.23,6096.0,396.6676,396.9762,396.1698,396.4884,6096.0
2024-11-27 10:10:00,398.04,398.96,397.61,398.96,7714.0,396.2992,397.2152,395.8711,397.2152,7714.0
2024-11-27 10:20:00,398.83,399.3,398.45,399.14,11410.0,397.0857,397.5537,396.7074,397.3944,11410.0
2024-11-27 10:30:00,399.17,399.19,398.5,398.55,8131.0,397.4243,397.4442,396.7572,396.807,8131.0
2024-11-27 10:40:00,398.57,398.84,397.65,397.86,8999.0,396.8269,397.0957,395.9109,396.12,8999.0
2024-11-27 10:50:00,397.75,398.16,397.11,397.74,11639.0,396.0105,396.4187,395.3733,396.0005,11639.0
2024-11-27 11:00:00,397.74,397.74,397.13,397.34,3611.0,396.0005,396.0005,395.3932,395.6023,3611.0
2024-11-27 11:10:00,397.38,397.68,396.88,397.09,5309.0,395.6421,395.9408,395.1443,395.3534,5309.0
2024-11-27 11:20:00,397.09,397.12,396.04,396.04,5895.0,395.3534,395.3832,394.308,394.308,5895.0
2024-11-27 11:30:00,396.12,396.41,395.59,396.22,14450.0,394.3876,394.6763,393.8599,394.4872,14450.0
2024-11-27 11:40:00,396.22,396.68,396.08,396.09,6390.0,394.4872,394.9452,394.3478,394.3577,6390.0
2024-11-27 11:50:00,396.21,396.51,395.91,396.44,4673.0,394.4772,394.7759,394.1785,394.7062,4673.0
2024-11-27 12:00:00,396.37,396.64,396.29,396.5,10129.0,394.6365,394.9053,394.5569,394.7659,10129.0
2024-11-27 12:10:00,396.5,397.21,396.4,396.65,4795.0,394.7659,395.4728,394.6664,394.9153,4795.0
2024-11-27 12:20:00,396.76,397.05,396.37,396.61,4496.0,395.0248,395.3135,394.6365,394.8755,4496.0
2024-11-27 12:30:00,396.44,396.56,396.08,396.09,1594.0,394.7062,394.8257,394.3478,394.3577,1594.0
2024-11-27 12:40:00,396.09,396.38,395.75,395.97,5048.0,394.3577,394.6465,394.0192,394.2383,5048.0
2024-11-27 12:50:00,396.01,396.07,395.51,395.61,6340.0,394.2781,394.3378,393.7803,393.8798,6340.0
2024-11-27 13:00:00,395.71,395.73,395.49,395.6,2951.0,393.9794,393.9993,393.7604,393.8699,2951.0
2024-11-27 13:10:00,395.6,395.69,395.4,395.63,3436.0,393.8699,393.9595,393.6708,393.8997,3436.0
2024-11-27 13:20:00,395.63,395.71,395.21,395.26,3420.0,393.8997,393.9794,393.4816,393.5314,3420.0
2024-11-27 13:30:00,395.15,395.33,395.05,395.18,3947.0,393.4218,393.6011,393.3223,393.4517,3947.0
2024-11-27 13:40:00,395.3,395.37,394.79,394.79,3415.0,393.5712,393.6409,393.0634,393.0634,3415.0
2024-11-27 13:50:00,394.81,395.34,394.69,395.33,7160.0,393.0833,393.611,392.9639,393.6011,7160.0
2024-11-27 14:00:00,395.17,395.35,395.1,395.35,3604.0,393.4418,393.621,393.3721,393.621,3604.0
2024-11-27 14:10:00,395.3,395.3,394.88,395.03,6920.0,393.5712,393.5712,393.153,393.3024,6920.0
2024-11-27 14:20:00,394.99,395.03,394.67,394.74,3048.0,393.2625,393.3024,392.9439,393.0136,3048.0
2024-11-27 14:30:00,394.71,395.44,394.67,395.39,6538.0,392.9838,393.7106,392.9439,393.6608,6538.0
2024-11-27 14:40:00,395.35,395.57,395.23,395.41,6822.0,393.621,393.84,393.5015,393.6807,6822.0
2024-11-27 14:50:00,395.42,395.5,395.22,395.22,5941.0,393.6907,393.7703,393.4915,393.4915,5941.0
2024-11-27 15:00:00,395.24,395.24,394.76,395.02,6443.0,393.5115,393.5115,393.0335,393.2924,6443.0
2024-11-27 15:10:00,395.02,395.42,394.97,395.38,8467.0,393.2924,393.6907,393.2426,393.6508,8467.0
2024-11-27 15:20:00,395.35,395.43,394.92,394.96,17334.0,393.621,393.7006,393.1929,393.2327,17334.0
2024-11-27 15:30:00,395.0,395.21,394.37,394.49,20391.0,393.2725,393.4816,392.6453,392.7647,20391.0
2024-11-27 15:40:00,394.4,394.87,394.27,394.75,17074.0,392.6751,393.1431,392.5457,393.0236,17074.0
2024-11-27 15:50:00,394.61,395.14,393.9,393.97,124054.0,392.8842,393.4119,392.1773,392.247,124054.0
2024-11-29 09:30:00,397.52,397.52,394.31,395.26,23348.0,395.7815,395.7815,392.5855,393.5314,23348.0
2024-11-29 09:40:00,395.73,395.79,394.96,395.61,9228.0,393.9993,394.059,393.2327,393.8798,9228.0
2024-11-29 09:50:00,395.8,395.9,393.94,393.98,10354.0,394.069,394.1686,392.2171,392.257,10354.0
2024-11-29 10:00:00,394.29,395.04,393.63,394.82,14978.0,392.5656,393.3123,391.9085,393.0933,14978.0
2024-11-29 10:10:00,394.49,395.84,394.27,395.38,18267.0,392.7647,394.1088,392.5457,393.6508,18267.0
2024-11-29 10:20:00,395.42,395.76,395.23,395.43,19196.0,393.6907,394.0292,393.5015,393.7006,19196.0
2024-11-29 10:30:00,395.7,395.81,394.85,394.85,9076.0,393.9694,394.079,393.1232,393.1232,9076.0
2024-11-29 10:40:00,394.71,395.05,394.41,394.87,8334.0,392.9838,393.3223,392.6851,393.1431,8334.0
2024-11-29 10:50:00,395.05,395.07,394.43,394.98,8535.0,393.3223,393.3422,392.705,393.2526,8535.0
2024-11-29 11:00:00,395.17,396.44,395.17,395.69,20206.0,393.4418,394.7062,393.4418,393.9595,20206.0
2024-11-29 11:10:00,395.8,396.64,395.69,395.83,29888.0,394.069,394.9053,393.9595,394.0989,29888.0
2024-11-29 11:20:00,395.83,396.79,395.82,396.7,39587.0,394.0989,395.0547,394.0889,394.9651,39587.0
2024-11-29 11:30:00,396.36,397.15,396.36,396.78,17121.0,394.6266,395.4131,394.6266,395.0447,17121.0
2024-11-29 11:40:00,396.78,397.42,396.74,397.42,17599.0,395.0447,395.6819,395.0049,395.6819,17599.0
2024-11-29 11:50:00,397.42,398.17,397.32,397.54,31598.0,395.6819,396.4286,395.5824,395.8014,31598.0
2024-11-29 12:00:00,397.63,398.46,397.53,398.19,16936.0,395.891,396.7174,395.7914,396.4485,16936.0
2024-11-29 12:10:00,398.07,398.43,397.95,398.08,12246.0,396.3291,396.6875,396.2096,396.339,12246.0
2024-11-29 12:20:00,398.16,398.77,398.0,398.73,32530.0,396.4187,397.026,396.2594,396.9862,32530.0
2024-11-29 12:30:00,398.69,398.69,398.09,398.49,36512.0,396.9464,396.9464,396.349,396.7472,36512.0
2024-11-29 12:40:00,398.49,398.6,398.25,398.3,12677.0,396.7472,396.8568,396.5083,396.5581,12677.0
2024-11-29 12:50:00,398.11,398.38,397.41,397.67,87675.0,396.3689,396.6377,395.672,395.9308,87675.0
2024-12-02 09:30:00,396.05,398.5,393.97,395.05,38033.0,394.3179,396.7572,392.247,393.3223,38033.0
2024-12-02 09:40:00,395.06,395.86,394.05,394.06,23386.0,393.3322,394.1287,392.3267,392.3366,23386.0
2024-12-02 09:50:00,394.05,395.0,394.05,394.8,12748.0,392.3267,393.2725,392.3267,393.0734,12748.0
2024-12-02 10:00:00,394.5,395.06,393.62,394.04,10944.0,392.7747,393.3322,391.8985,392.3167,10944.0
2024-12-02 10:10:00,394.01,394.48,393.62,394.0,9494.0,392.2868,392.7548,391.8985,392.2769,9494.0
2024-12-02 10:20:00,394.21,394.69,394.18,394.34,5749.0,392.486,392.9639,392.4561,392.6154,5749.0
2024-12-02 10:30:00,394.16,394.81,394.05,394.48,5510.0,392.4362,393.0833,392.3267,392.7548,5510.0
2024-12-02 10:40:00,394.84,394.84,394.13,394.56,6030.0,393.1132,393.1132,392.4063,392.8344,6030.0
2024-12-02 10:50:00,394.56,394.9,394.4,394.79,5845.0,392.8344,393.1729,392.6751,393.0634,5845.0
2024-12-02 11:00:00,394.79,394.9,394.37,394.67,7542.0,393.0634,393.1729,392.6453,392.9439,7542.0
2024-12-02 11:10:00,394.94,394.95,394.33,394.69,8985.0,393.2128,393.2227,392.6054,392.9639,8985.0
2024-12-02 11:20:00,394.56,395.14,394.48,394.86,12897.0,392.8344,393.4119,392.7548,393.1331,12897.0
2024-12-02 11:30:00,394.97,395.04,394.35,394.59,9633.0,393.2426,393.3123,392.6253,392.8643,9633.0
2024-12-02 11:40:00,394.51,395.5,394.51,394.84,9220.0,392.7846,393.7703,392.7846,393.1132,9220.0
2024-12-02 11:50:00,394.86,395.05,394.58,394.81,8441.0,393.1331,393.3223,392.8543,393.0833,8441.0
2024-12-02 12:00:00,394.9,395.28,394.82,394.88,15514.0,393.1729,393.5513,393.0933,393.153,15514.0
2024-12-02 12:10:00,394.85,394.9,394.61,394.84,3415.0,393.1232,393.1729,392.8842,393.1132,3415.0
2024-12-02 12:20:00,394.96,394.97,394.67,394.82,5799.0,393.2327,393.2426,392.9439,393.0933,5799.0
2024-12-02 12:30:00,394.85,395.01,394.64,394.73,9738.0,393.1232,393.2825,392.9141,393.0037,9738.0
2024-12-02 12:40:00,394.74,394.9,394.05,394.28,14657.0,393.0136,393.1729,392.3267,392.5556,14657.0
2024-12-02 12:50:00,394.09,394.23,393.52,393.52,10766.0,392.3665,392.5059,391.799,391.799,10766.0
2024-12-02 13:00:00,393.5,393.53,392.66,393.36,14327.0,391.7791,391.8089,390.9427,391.6397,14327.0
2024-12-02 13:10:00,393.4,394.13,393.31,393.98,8310.0,391.6795,392.4063,391.5899,392.257,8310.0
2024-12-02 13:20:00,393.84,394.33,393.8,394.32,14932.0,392.1176,392.6054,392.0777,392.5955,14932.0
2024-12-02 13:30:00,394.35,394.47,394.01,394.2,10754.0,392.6253,392.7448,392.2868,392.476,10754.0
2024-12-02 13:40:00,394.38,394.38,393.93,393.99,10032.0,392.6552,392.6552,392.2072,392.2669,10032.0
2024-12-02 13:50:00,394.0,394.19,393.9,393.91,11290.0,392.2769,392.466,392.1773,392.1873,11290.0
2024-12-02 14:00:00,393.91,394.62,393.91,394.61,11633.0,392.1873,392.8942,392.1873,392.8842,11633.0
2024-12-02 14:10:00,394.61,394.85,394.15,394.15,10162.0,392.8842,393.1232,392.4262,392.4262,10162.0
2024-12-02 14:20:00,394.26,394.52,393.89,394.3,9855.0,392.5357,392.7946,392.1674,392.5756,9855.0
2024-12-02 14:30:00,394.29,394.86,394.1,394.69,3671.0,392.5656,393.1331,392.3764,392.9639,3671.0
2024-12-02 14:40:00,394.69,394.84,394.44,394.8,7238.0,392.9639,393.1132,392.7149,393.0734,7238.0
2024-12-02 14:50:00,394.77,395.49,394.76,395.49,12954.0,393.0435,393.7604,393.0335,393.7604,12954.0
2024-12-02 15:00:00,395.33,395.66,395.19,395.61,16048.0,393.6011,393.9296,393.4617,393.8798,16048.0
2024-12-02 15:10:00,395.67,396.03,395.53,395.85,17622.0,393.9396,394.298,393.8002,394.1188,17622.0
2024-12-02 15:20:00,395.85,396.05,395.54,395.73,15175.0,394.1188,394.3179,393.8101,393.9993,15175.0
2024-12-02 15:30:00,395.73,395.99,395.59,395.77,12852.0,393.9993,394.2582,393.8599,394.0391,12852.0
2024-12-02 15:40:00,395.77,395.84,395.32,395.75,32029.0,394.0391,394.1088,393.5911,394.0192,32029.0
2024-12-02 15:50:00,395.83,396.39,395.28,395.73,110803.0,394.0989,394.6564,393.5513,393.9993,110803.0
2024-12-03 09:30:00,395.74,398.0,394.5,395.1,12236.0,394.0093,396.2594,392.7747,393.3721,12236.0
2024-12-03 09:40:00,394.5,395.27,393.93,394.18,8435.0,392.7747,393.5413,392.2072,392.4561,8435.0
2024-12-03 09:50:00,394.78,395.43,393.96,393.96,2988.0,393.0535,393.7006,392.237,392.237,2988.0
2024-12-03 10:00:00,393.85,393.85,393.1,393.21,9035.0,392.1275,392.1275,391.3808,391.4903,9035.0
2024-12-03 10:10:00,393.43,393.53,393.0,393.4,6465.0,391.7094,391.8089,391.2812,391.6795,6465.0
2024-12-03 10:20:00,393.21,394.19,393.05,393.2,8983.0,391.4903,392.466,391.331,391.4804,8983.0
2024-12-03 10:30:00,393.23,393.47,392.38,392.67,23655.0,391.5102,391.7492,390.664,390.9527,23655.0
2024-12-03 10:40:00,392.37,392.71,392.29,392.43,4864.0,390.654,390.9925,390.5744,390.7137,4864.0
2024-12-03 10:50:00,392.6,392.81,392.1,392.3,5857.0,390.883,391.0921,390.3852,390.5843,5857.0
2024-12-03 11:00:00,392.23,392.75,391.38,391.42,7681.0,390.5146,391.0323,389.6683,389.7082,7681.0
2024-12-03 11:10:00,391.17,391.52,390.38,390.89,12396.0,389.4593,389.8077,388.6727,389.1805,12396.0
2024-12-03 11:20:00,390.9,391.25,390.79,390.97,4508.0,389.1904,389.5389,389.0809,389.2601,4508.0
2024-12-03 11:30:00,390.86,391.19,390.73,391.17,5474.0,389.1506,389.4792,389.0212,389.4593,5474.0
2024-12-03 11:40:00,390.8,391.1,390.57,390.9,4272.0,389.0909,389.3896,388.8619,389.1904,4272.0
2024-12-03 11:50:00,391.01,391.01,390.36,390.54,5607.0,389.3,389.3,388.6528,388.832,5607.0
2024-12-03 12:00:00,390.62,391.64,390.54,391.64,5856.0,388.9117,389.9272,388.832,389.9272,5856.0
2024-12-03 12:10:00,391.74,391.93,391.52,391.93,2603.0,390.0268,390.2159,389.8077,390.2159,2603.0
2024-12-03 12:20:00,392.08,393.18,392.08,393.18,10238.0,390.3653,391.4605,390.3653,391.4605,10238.0
2024-12-03 12:30:00,393.12,394.09,393.05,394.04,6360.0,391.4007,392.3665,391.331,392.3167,6360.0
2024-12-03 12:40:00,394.01,394.79,393.92,394.79,6144.0,392.2868,393.0634,392.1972,393.0634,6144.0
2024-12-03 12:50:00,394.69,394.82,394.17,394.25,11770.0,392.9639,393.0933,392.4461,392.5258,11770.0
2024-12-03 13:00:00,394.25,394.59,393.99,394.08,6689.0,392.5258,392.8643,392.2669,392.3565,6689.0
2024-12-03 13:10:00,394.13,394.26,393.94,393.95,11469.0,392.4063,392.5357,392.2171,392.2271,11469.0
2024-12-03 13:20:00,394.03,394.08,393.67,393.68,3957.0,392.3067,392.3565,391.9483,391.9583,3957.0
2024-12-03 13:30:00,393.66,394.15,393.5,393.81,8313.0,391.9384,392.4262,391.7791,392.0877,8313.0
2024-12-03 13:40:00,393.82,394.18,393.82,394.0,5479.0,392.0977,392.4561,392.0977,392.2769,5479.0
2024-12-03 13:50:00,394.11,394.38,393.54,393.65,4674.0,392.3864,392.6552,391.8189,391.9284,4674.0
2024-12-03 14:00:00,393.63,394.06,393.27,394.03,4804.0,391.9085,392.3366,391.5501,392.3067,4804.0
2024-12-03 14:10:00,393.97,394.43,393.8,394.43,4086.0,392.247,392.705,392.0777,392.705,4086.0
2024-12-03 14:20:00,394.34,394.41,394.05,394.35,6459.0,392.6154,392.6851,392.3267,392.6253,6459.0
2024-12-03 14:30:00,394.47,394.62,394.25,394.43,4653.0,392.7448,392.8942,392.5258,392.705,4653.0
2024-12-03 14:40:00,394.24,394.66,394.18,394.64,5171.0,392.5158,392.934,392.4561,392.9141,5171.0
2024-12-03 14:50:00,394.73,394.85,394.62,394.7,7017.0,393.0037,393.1232,392.8942,392.9738,7017.0
2024-12-03 15:00:00,394.69,394.97,394.5,394.86,6941.0,392.9639,393.2426,392.7747,393.1331,6941.0
2024-12-03 15:10:00,394.85,394.97,394.39,394.8,10535.0,393.1232,393.2426,392.6652,393.0734,10535.0
2024-12-03 15:20:00,394.77,394.92,394.65,394.72,8702.0,393.0435,393.1929,392.924,392.9937,8702.0
2024-12-03 15:30:00,394.72,394.72,394.08,394.19,11854.0,392.9937,392.9937,392.3565,392.466,11854.0
2024-12-03 15:40:00,394.19,394.75,394.11,394.61,16185.0,392.466,393.0236,392.3864,392.8842,16185.0
2024-12-03 15:50:00,394.71,395.67,394.71,395.21,81034.0,392.9838,393.9396,392.9838,393.4816,81034.0
2024-12-04 09:30:00,394.81,394.89,392.9,394.25,27874.0,393.0833,393.163,391.1817,392.5258,27874.0
2024-12-04 09:40:00,394.26,394.61,393.36,393.37,9414.0,392.5357,392.8842,391.6397,391.6496,9414.0
2024-12-04 09:50:00,393.35,394.25,393.0,393.29,5511.0,391.6297,392.5258,391.2812,391.57,5511.0
2024-12-04 10:00:00,393.59,393.82,392.19,393.08,12669.0,391.8687,392.0977,390.4748,391.3609,12669.0
2024-12-04 10:10:00,393.29,393.29,391.73,391.91,12268.0,391.57,391.57,390.0168,390.196,12268.0
2024-12-04 10:20:00,392.27,392.35,391.39,391.39,17937.0,390.5544,390.6341,389.6783,389.6783,17937.0
2024-12-04 10:30:00,391.32,392.37,391.2,392.16,11779.0,389.6086,390.654,389.4891,390.4449,11779.0
2024-12-04 10:40:00,392.19,392.29,391.5,392.15,19395.0,390.4748,390.5744,389.7878,390.435,19395.0
2024-12-04 10:50:00,392.0,392.27,391.46,392.27,15752.0,390.2856,390.5544,389.748,390.5544,15752.0
2024-12-04 11:00:00,392.21,392.21,391.86,391.88,12410.0,390.4947,390.4947,390.1462,390.1661,12410.0
2024-12-04 11:10:00,392.17,392.99,391.9,392.99,12861.0,390.4549,391.2713,390.1861,391.2713,12861.0
2024-12-04 11:20:00,392.99,393.42,392.9,393.24,6723.0,391.2713,391.6994,391.1817,391.5202,6723.0
2024-12-04 11:30:00,393.13,393.57,392.86,393.34,5913.0,391.4107,391.8488,391.1419,391.6198,5913.0
2024-12-04 11:40:00,393.36,393.88,393.36,393.74,5315.0,391.6397,392.1574,391.6397,392.018,5315.0
2024-12-04 11:50:00,393.88,393.97,393.41,393.41,3382.0,392.1574,392.247,391.6895,391.6895,3382.0
2024-12-04 12:00:00,393.42,393.42,392.83,392.83,1728.0,391.6994,391.6994,391.112,391.112,1728.0
2024-12-04 12:10:00,392.78,393.3,392.78,393.06,3370.0,391.0622,391.5799,391.0622,391.341,3370.0
2024-12-04 12:20:00,392.97,393.0,392.37,392.37,3550.0,391.2514,391.2812,390.654,390.654,3550.0
2024-12-04 12:30:00,392.36,392.9,392.17,392.63,6822.0,390.644,391.1817,390.4549,390.9129,6822.0
2024-12-04 12:40:00,392.74,393.09,392.67,393.01,4412.0,391.0224,391.3709,390.9527,391.2912,4412.0
2024-12-04 12:50:00,393.09,393.38,392.91,393.0,11326.0,391.3709,391.6596,391.1916,391.2812,11326.0
2024-12-04 13:00:00,393.12,393.12,392.37,392.44,6393.0,391.4007,391.4007,390.654,390.7237,6393.0
2024-12-04 13:10:00,392.35,392.56,392.23,392.51,5365.0,390.6341,390.8432,390.5146,390.7934,5365.0
2024-12-04 13:20:00,392.34,392.5,391.78,391.79,3650.0,390.6241,390.7834,390.0666,390.0765,3650.0
2024-12-04 13:30:00,391.78,391.79,391.05,391.49,10776.0,390.0666,390.0765,389.3398,389.7779,10776.0
2024-12-04 13:40:00,391.59,391.8,391.4,391.8,4880.0,389.8774,390.0865,389.6882,390.0865,4880.0
2024-12-04 13:50:00,391.91,392.01,391.61,391.83,6374.0,390.196,390.2956,389.8973,390.1164,6374.0
2024-12-04 14:00:00,391.62,391.96,390.92,391.02,21592.0,389.9073,390.2458,389.2103,389.3099,21592.0
2024-12-04 14:10:00,391.02,391.49,390.77,391.28,12240.0,389.3099,389.7779,389.061,389.5688,12240.0
2024-12-04 14:20:00,391.49,391.57,391.01,391.17,10518.0,389.7779,389.8575,389.3,389.4593,10518.0
2024-12-04 14:30:00,391.03,391.63,391.01,391.41,10173.0,389.3199,389.9172,389.3,389.6982,10173.0
2024-12-04 14:40:00,391.38,391.42,390.92,391.15,8542.0,389.6683,389.7082,389.2103,389.4393,8542.0
2024-12-04 14:50:00,391.13,391.3,390.79,390.79,8115.0,389.4194,389.5887,389.0809,389.0809,8115.0
2024-12-04 15:00:00,390.94,391.57,390.78,391.57,11433.0,389.2303,389.8575,389.071,389.8575,11433.0
2024-12-04 15:10:00,391.65,391.8,391.46,391.61,9290.0,389.9372,390.0865,389.748,389.8973,9290.0
2024-12-04 15:20:00,391.56,392.43,391.56,392.18,14877.0,389.8475,390.7137,389.8475,390.4648,14877.0
2024-12-04 15:30:00,392.21,392.39,391.73,392.37,17848.0,390.4947,390.6739,390.0168,390.654,17848.0
2024-12-04 15:40:00,392.46,393.26,392.35,393.24,22840.0,390.7436,391.5401,390.6341,391.5202,22840.0
2024-12-04 15:50:00,393.33,393.75,392.04,392.22,96755.0,391.6098,392.028,390.3254,390.5047,96755.0
2024-12-05 09:30:00,390.42,391.4,388.59,390.15,16675.0,388.7125,389.6882,386.8905,388.4437,16675.0
2024-12-05 09:40:00,390.35,391.53,390.1,390.37,7886.0,388.6428,389.8177,388.3939,388.6627,7886.0
2024-12-05 09:50:00,390.13,390.39,389.96,390.26,9496.0,388.4238,388.6827,388.2545,388.5532,9496.0
2024-12-05 10:00:00,390.26,390.26,389.57,389.57,6742.0,388.5532,388.5532,387.8662,387.8662,6742.0
2024-12-05 10:10:00,389.77,389.77,388.73,388.96,4769.0,388.0654,388.0654,387.0299,387.2589,4769.0
2024-12-05 10:20:00,388.79,389.09,387.79,388.33,9749.0,387.0897,387.3883,386.094,386.6317,9749.0
2024-12-05 10:30:00,388.26,388.45,387.77,387.93,11104.0,386.562,386.7511,386.0741,386.2334,11104.0
2024-12-05 10:40:00,388.19,388.47,387.94,388.47,3080.0,386.4923,386.7711,386.2434,386.7711,3080.0
2024-12-05 10:50:00,388.42,388.53,387.37,387.37,7814.0,386.7213,386.8308,385.6759,385.6759,7814.0
2024-12-05 11:00:00,387.25,387.39,386.34,386.59,14421.0,385.5564,385.6958,384.6504,384.8993,14421.0
2024-12-05 11:10:00,386.6,386.66,385.83,386.29,9926.0,384.9092,384.969,384.1426,384.6006,9926.0
2024-12-05 11:20:00,386.12,386.52,385.85,386.0,12190.0,384.4313,384.8296,384.1625,384.3119,12190.0
2024-12-05 11:30:00,386.19,386.4,385.29,386.05,19268.0,384.501,384.7101,383.605,384.3616,19268.0
2024-12-05 11:40:00,386.05,386.16,384.89,385.0,8075.0,384.3616,384.4712,383.2067,383.3162,8075.0
2024-12-05 11:50:00,384.93,385.33,384.48,385.33,23342.0,383.2465,383.6448,382.7985,383.6448,23342.0
2024-12-05 12:00:00,385.77,385.77,384.88,385.55,11133.0,384.0829,384.0829,383.1968,383.8638,11133.0
2024-12-05 12:10:00,385.55,385.95,384.98,384.98,15278.0,383.8638,384.2621,383.2963,383.2963,15278.0
2024-12-05 12:20:00,385.12,385.45,384.76,385.06,8035.0,383.4357,383.7643,383.0773,383.376,8035.0
2024-12-05 12:30:00,385.06,385.36,385.02,385.16,6177.0,383.376,383.6747,383.3361,383.4755,6177.0
2024-12-05 12:40:00,385.22,385.99,385.06,385.73,19248.0,383.5353,384.3019,383.376,384.043,19248.0
2024-12-05 12:50:00,385.69,386.36,385.69,386.26,19138.0,384.0032,384.6703,384.0032,384.5707,19138.0
2024-12-05 13:00:00,386.17,387.3,386.16,387.23,6827.0,384.4811,385.6062,384.4712,385.5365,6827.0
2024-12-05 13:10:00,387.13,387.25,386.91,387.22,10233.0,385.4369,385.5564,385.2179,385.5265,10233.0
2024-12-05 13:20:00,387.12,387.25,385.95,386.37,28901.0,385.427,385.5564,384.2621,384.6802,28901.0
2024-12-05 13:30:00,386.37,386.67,386.16,386.43,9001.0,384.6802,384.9789,384.4712,384.74,9001.0
2024-12-05 13:40:00,386.5,387.3,386.49,386.91,13980.0,384.8097,385.6062,384.7997,385.2179,13980.0
2024-12-05 13:50:00,386.78,387.25,386.7,387.0,11955.0,385.0884,385.5564,385.0088,385.3075,11955.0
2024-12-05 14:00:00,386.93,386.93,386.29,386.78,6679.0,385.2378,385.2378,384.6006,385.0884,6679.0
2024-12-05 14:10:00,386.73,386.82,385.9,385.92,8867.0,385.0387,385.1283,384.2123,384.2322,8867.0
2024-12-05 14:20:00,386.03,386.72,386.02,386.63,10963.0,384.3417,385.0287,384.3318,384.9391,10963.0
2024-12-05 14:30:00,386.52,386.86,386.31,386.58,8828.0,384.8296,385.1681,384.6205,384.8893,8828.0
2024-12-05 14:40:00,386.59,386.73,386.26,386.47,10400.0,384.8993,385.0387,384.5707,384.7798,10400.0
2024-12-05 14:50:00,386.48,386.5,386.29,386.36,6172.0,384.7898,384.8097,384.6006,384.6703,6172.0
2024-12-05 15:00:00,386.32,386.42,385.98,386.4,10882.0,384.6305,384.73,384.2919,384.7101,10882.0
2024-12-05 15:10:00,386.21,386.28,385.8,385.81,7870.0,384.5209,384.5906,384.1127,384.1227,7870.0
2024-12-05 15:20:00,385.92,386.07,385.45,385.52,14135.0,384.2322,384.3816,383.7643,383.834,14135.0
2024-12-05 15:30:00,385.82,385.96,385.36,385.74,15112.0,384.1326,384.272,383.6747,384.053,15112.0
2024-12-05 15:40:00,385.83,386.39,385.71,386.24,21111.0,384.1426,384.7002,384.0231,384.5508,21111.0
2024-12-05 15:50:00,386.24,386.59,384.55,385.27,170963.0,384.5508,384.8993,382.8682,383.5851,170963.0
2024-12-06 09:30:00,387.76,388.59,385.92,387.34,19387.0,386.0642,386.8905,384.2322,385.646,19387.0
2024-12-06 09:40:00,387.16,388.67,386.85,387.6,26791.0,385.4668,386.9702,385.1581,385.9049,26791.0
2024-12-06 09:50:00,387.64,388.5,387.21,388.4,9609.0,385.9447,386.8009,385.5166,386.7014,9609.0
2024-12-06 10:00:00,388.41,388.69,387.61,388.02,11379.0,386.7113,386.9901,385.9148,386.323,11379.0
2024-12-06 10:10:00,387.75,388.0,387.34,387.35,19037.0,386.0542,386.3031,385.646,385.656,19037.0
2024-12-06 10:20:00,387.34,388.15,387.34,388.1,7976.0,385.646,386.4525,385.646,386.4027,7976.0
2024-12-06 10:30:00,388.19,388.49,387.95,388.36,7521.0,386.4923,386.791,386.2533,386.6615,7521.0
2024-12-06 10:40:00,388.36,389.21,388.09,389.21,7018.0,386.6615,387.5078,386.3927,387.5078,7018.0
2024-12-06 10:50:00,389.1,389.68,388.81,389.48,5935.0,387.3983,387.9758,387.1096,387.7766,5935.0
2024-12-06 11:00:00,389.44,389.48,388.68,388.71,7216.0,387.7368,387.7766,386.9801,387.01,7216.0
2024-12-06 11:10:00,388.38,388.38,387.62,387.77,10954.0,386.6815,386.6815,385.9248,386.0741,10954.0
2024-12-06 11:20:00,387.83,388.0,387.62,387.88,12259.0,386.1339,386.3031,385.9248,386.1836,12259.0
2024-12-06 11:30:00,387.72,387.9,387.4,387.78,13042.0,386.0243,386.2036,385.7057,386.0841,13042.0
2024-12-06 11:40:00,387.8,388.33,387.72,388.19,5369.0,386.104,386.6317,386.0243,386.4923,5369.0
2024-12-06 11:50:00,388.16,388.75,388.08,388.16,11309.0,386.4624,387.0498,386.3828,386.4624,11309.0
2024-12-06 12:00:00,387.87,388.32,387.63,388.31,12706.0,386.1737,386.6217,385.9347,386.6118,12706.0
2024-12-06 12:10:00,388.22,388.31,387.62,387.97,10260.0,386.5222,386.6118,385.9248,386.2732,10260.0
2024-12-06 12:20:00,387.9,388.42,387.78,387.78,8449.0,386.2036,386.7213,386.0841,386.0841,8449.0
2024-12-06 12:30:00,387.76,387.81,387.34,387.36,8610.0,386.0642,386.1139,385.646,385.6659,8610.0
2024-12-06 12:40:00,387.11,387.72,387.11,387.5,9342.0,385.417,386.0243,385.417,385.8053,9342.0
2024-12-06 12:50:00,387.47,387.89,387.44,387.63,14593.0,385.7754,386.1936,385.7456,385.9347,14593.0
2024-12-06 13:00:00,387.79,388.03,387.62,388.0,2872.0,386.094,386.333,385.9248,386.3031,2872.0
2024-12-06 13:10:00,388.03,388.57,388.03,388.57,12912.0,386.333,386.8706,386.333,386.8706,12912.0
2024-12-06 13:20:00,388.64,388.64,387.94,387.95,18174.0,386.9403,386.9403,386.2434,386.2533,18174.0
2024-12-06 13:30:00,387.94,387.95,387.48,387.67,9719.0,386.2434,386.2533,385.7854,385.9746,9719.0
2024-12-06 13:40:00,387.68,387.69,387.39,387.46,5833.0,385.9845,385.9945,385.6958,385.7655,5833.0
2024-12-06 13:50:00,387.43,388.31,387.37,387.43,30929.0,385.7356,386.6118,385.6759,385.7356,30929.0
2024-12-06 14:00:00,387.43,387.71,386.57,386.64,9484.0,385.7356,386.0144,384.8794,384.9491,9484.0
2024-12-06 14:10:00,386.71,386.93,386.37,386.38,15357.0,385.0188,385.2378,384.6802,384.6902,15357.0
2024-12-06 14:20:00,386.5,386.58,386.22,386.46,11663.0,384.8097,384.8893,384.5309,384.7698,11663.0
2024-12-06 14:30:00,386.33,386.61,386.13,386.27,18517.0,384.6404,384.9192,384.4413,384.5807,18517.0
2024-12-06 14:40:00,386.37,386.6,386.05,386.15,12491.0,384.6802,384.9092,384.3616,384.4612,12491.0
2024-12-06 14:50:00,386.15,386.59,386.15,386.42,8882.0,384.4612,384.8993,384.4612,384.73,8882.0
2024-12-06 15:00:00,386.42,386.89,386.02,386.39,14192.0,384.73,385.198,384.3318,384.7002,14192.0
2024-12-06 15:10:00,386.4,386.91,386.39,386.66,13139.0,384.7101,385.2179,384.7002,384.969,13139.0
2024-12-06 15:20:00,386.69,386.77,386.25,386.56,16521.0,384.9988,385.0785,384.5608,384.8694,16521.0
2024-12-06 15:30:00,386.62,386.89,386.5,386.52,15434.0,384.9291,385.198,384.8097,384.8296,15434.0
2024-12-06 15:40:00,386.53,386.53,385.95,385.97,36706.0,384.8395,384.8395,384.2621,384.282,36706.0
2024-12-06 15:50:00,385.88,386.0,384.46,384.97,148823.0,384.1924,384.3119,382.7786,383.2864,148823.0
2024-12-09 09:30:00,385.4,385.9,380.54,380.66,45129.0,383.7145,384.2123,378.8757,378.9952,45129.0
2024-12-09 09:40:00,380.72,381.44,379.49,379.49,20464.0,379.055,379.7718,377.8303,377.8303,20464.0
2024-12-09 09:50:00,379.49,379.57,377.67,379.11,23982.0,377.8303,377.91,376.0183,377.452,23982.0
2024-12-09 10:00:00,379.18,380.65,378.98,380.16,21207.0,377.5217,378.9853,377.3226,378.4974,21207.0
2024-12-09 10:10:00,380.24,381.8,380.14,381.65,21974.0,378.5771,380.1302,378.4775,379.9809,21974.0
2024-12-09 10:20:00,381.6,382.0,381.31,381.63,31766.0,379.9311,380.3294,379.6424,379.961,31766.0
2024-12-09 10:30:00,381.65,381.76,380.9,381.4,15989.0,379.9809,380.0904,379.2342,379.732,15989.0
2024-12-09 10:40:00,381.43,381.86,380.49,380.59,13481.0,379.7618,380.19,378.826,378.9255,13481.0
2024-12-09 10:50:00,380.44,380.59,379.47,379.84,13559.0,378.7762,378.9255,377.8104,378.1788,13559.0
2024-12-09 11:00:00,379.78,380.13,378.14,378.15,20083.0,378.1191,378.4675,376.4862,376.4962,20083.0
2024-12-09 11:10:00,378.31,378.43,377.8,378.01,16368.0,376.6555,376.775,376.1477,376.3568,16368.0
2024-12-09 11:20:00,378.01,378.79,377.67,378.46,28570.0,376.3568,377.1334,376.0183,376.8048,28570.0
2024-12-09 11:30:00,378.63,378.73,377.42,377.7,19795.0,376.9741,377.0737,375.7694,376.0482,19795.0
2024-12-09 11:40:00,377.87,379.33,377.57,379.04,18266.0,376.2174,377.671,375.9187,377.3823,18266.0
2024-12-09 11:50:00,379.04,379.2,378.72,379.19,16970.0,377.3823,377.5416,377.0637,377.5316,16970.0
2024-12-09 12:00:00,379.19,379.29,378.57,378.77,19293.0,377.5316,377.6312,376.9144,377.1135,19293.0
2024-12-09 12:10:00,378.77,379.61,378.54,379.06,13380.0,377.1135,377.9498,376.8845,377.4022,13380.0
2024-12-09 12:20:00,379.15,379.15,378.22,378.37,21811.0,377.4918,377.4918,376.5659,376.7152,21811.0
2024-12-09 12:30:00,378.36,378.6,377.89,378.06,14859.0,376.7053,376.9442,376.2373,376.4066,14859.0
2024-12-09 12:40:00,377.91,378.12,377.57,377.72,14496.0,376.2572,376.4663,375.9187,376.0681,14496.0
2024-12-09 12:50:00,377.7,377.76,377.06,377.63,17706.0,376.0482,376.1079,375.411,375.9785,17706.0
2024-12-09 13:00:00,377.67,377.67,376.94,377.21,14381.0,376.0183,376.0183,375.2915,375.5603,14381.0
2024-12-09 13:10:00,377.32,377.72,377.26,377.59,11848.0,375.6698,376.0681,375.6101,375.9386,11848.0
2024-12-09 13:20:00,377.69,377.88,377.13,377.59,17380.0,376.0382,376.2274,375.4807,375.9386,17380.0
2024-12-09 13:30:00,377.59,378.19,377.4,377.99,17617.0,375.9386,376.536,375.7495,376.3369,17617.0
2024-12-09 13:40:00,377.89,378.0,377.23,377.93,18287.0,376.2373,376.3468,375.5802,376.2772,18287.0
2024-12-09 13:50:00,378.0,378.11,377.23,377.41,16881.0,376.3468,376.4564,375.5802,375.7594,16881.0
2024-12-09 14:00:00,377.41,377.41,376.15,376.67,17714.0,375.7594,375.7594,374.5049,375.0227,17714.0
2024-12-09 14:10:00,376.51,376.66,376.26,376.44,26554.0,374.8634,375.0127,374.6145,374.7937,26554.0
2024-12-09 14:20:00,376.44,376.95,376.3,376.31,16346.0,374.7937,375.3014,374.6543,374.6642,16346.0
2024-12-09 14:30:00,376.43,376.88,376.31,376.7,22009.0,374.7837,375.2317,374.6642,375.0525,22009.0
2024-12-09 14:40:00,376.61,376.89,376.18,376.81,20631.0,374.9629,375.2417,374.5348,375.1621,20631.0
2024-12-09 14:50:00,376.71,376.91,376.45,376.85,19575.0,375.0625,375.2616,374.8036,375.2019,19575.0
2024-12-09 15:00:00,376.83,376.85,375.85,376.0,25986.0,375.182,375.2019,374.2063,374.3556,25986.0
2024-12-09 15:10:00,376.0,376.63,375.76,376.41,28452.0,374.3556,374.9828,374.1166,374.7638,28452.0
2024-12-09 15:20:00,376.52,377.17,376.22,376.96,26710.0,374.8733,375.5205,374.5746,375.3114,26710.0
2024-12-09 15:30:00,376.96,377.13,376.39,376.43,33019.0,375.3114,375.4807,374.7439,374.7837,33019.0
2024-12-09 15:40:00,376.49,376.49,375.99,376.28,47478.0,374.8435,374.8435,374.3456,374.6344,47478.0
2024-12-09 15:50:00,376.22,376.52,375.47,376.49,218443.0,374.5746,374.8733,373.8279,374.8435,218443.0
2024-12-10 09:30:00,375.36,375.36,371.5,372.37,32900.0,373.7184,373.7184,369.8753,370.7415,32900.0
2024-12-10 09:40:00,372.08,372.56,370.71,371.7,13460.0,370.4527,370.9306,369.0887,370.0744,13460.0
2024-12-10 09:50:00,371.5,372.45,371.27,371.78,17124.0,369.8753,370.8211,369.6463,370.1541,17124.0
2024-12-10 10:00:00,371.97,372.31,370.8,370.84,9875.0,370.3432,370.6817,369.1783,369.2182,9875.0
2024-12-10 10:10:00,370.69,371.32,370.61,371.13,11762.0,369.0688,369.6961,368.9892,369.5069,11762.0
2024-12-10 10:20:00,371.13,372.53,371.12,372.19,10246.0,369.5069,370.9008,369.4969,370.5623,10246.0
2024-12-10 10:30:00,372.31,373.69,372.3,373.06,14487.0,370.6817,372.0557,370.6718,371.4285,14487.0
2024-12-10 10:40:00,372.89,374.05,372.87,373.91,9349.0,371.2592,372.4141,371.2393,372.2747,9349.0
2024-12-10 10:50:00,373.94,375.33,373.83,374.72,7955.0,372.3046,373.6885,372.1951,373.0812,7955.0
2024-12-10 11:00:00,374.59,375.11,374.43,375.01,14840.0,372.9518,373.4695,372.7925,373.3699,14840.0
2024-12-10 11:10:00,375.11,375.36,374.5,374.5,13658.0,373.4695,373.7184,372.8622,372.8622,13658.0
2024-12-10 11:20:00,374.49,375.29,374.33,375.29,5717.0,372.8522,373.6487,372.6929,373.6487,5717.0
2024-12-10 11:30:00,375.36,375.83,375.09,375.39,6395.0,373.7184,374.1863,373.4496,373.7483,6395.0
2024-12-10 11:40:00,375.6,375.79,375.26,375.55,14405.0,373.9573,374.1465,373.6188,373.9076,14405.0
2024-12-10 11:50:00,375.58,375.58,375.18,375.18,3053.0,373.9374,373.9374,373.5392,373.5392,3053.0
2024-12-10 12:00:00,375.21,375.22,374.41,374.8,9350.0,373.5691,373.579,372.7725,373.1608,9350.0
2024-12-10 12:10:00,374.89,375.22,374.64,375.03,14522.0,373.2504,373.579,373.0015,373.3898,14522.0
2024-12-10 12:20:00,374.98,375.4,374.64,375.29,7698.0,373.3401,373.7582,373.0015,373.6487,7698.0
2024-12-10 12:30:00,375.5,375.65,374.92,375.54,15785.0,373.8578,374.0071,373.2803,373.8976,15785.0
2024-12-10 12:40:00,375.56,375.76,375.38,375.5,4895.0,373.9175,374.1166,373.7383,373.8578,4895.0
2024-12-10 12:50:00,375.53,375.72,375.22,375.34,10882.0,373.8877,374.0768,373.579,373.6985,10882.0
2024-12-10 13:00:00,375.22,375.32,374.63,374.66,8406.0,373.579,373.6786,372.9916,373.0215,8406.0
2024-12-10 13:10:00,374.74,374.78,374.55,374.59,13438.0,373.1011,373.1409,372.9119,372.9518,13438.0
2024-12-10 13:20:00,374.63,374.8,374.33,374.8,6618.0,372.9916,373.1608,372.6929,373.1608,6618.0
2024-12-10 13:30:00,374.66,374.97,374.31,374.97,5004.0,373.0215,373.3301,372.673,373.3301,5004.0
2024-12-10 13:40:00,375.09,375.19,374.28,374.34,6408.0,373.4496,373.5491,372.6431,372.7029,6408.0
2024-12-10 13:50:00,374.35,374.48,373.96,374.18,5398.0,372.7128,372.8422,372.3245,372.5436,5398.0
2024-12-10 14:00:00,374.21,374.25,373.88,373.99,10771.0,372.5734,372.6132,372.2449,372.3544,10771.0
2024-12-10 14:10:00,373.96,374.16,373.66,374.16,5978.0,372.3245,372.5236,372.0258,372.5236,5978.0
2024-12-10 14:20:00,374.13,374.45,373.87,374.38,13354.0,372.4938,372.8124,372.2349,372.7427,13354.0
2024-12-10 14:30:00,374.35,374.63,374.23,374.48,10255.0,372.7128,372.9916,372.5933,372.8422,10255.0
2024-12-10 14:40:00,374.5,374.65,374.34,374.62,17529.0,372.8622,373.0115,372.7029,372.9816,17529.0
2024-12-10 14:50:00,374.7,374.98,374.34,374.93,23533.0,373.0613,373.3401,372.7029,373.2903,23533.0
2024-12-10 15:00:00,374.88,374.88,373.75,373.93,21928.0,373.2405,373.2405,372.1154,372.2946,21928.0
2024-12-10 15:10:00,373.94,373.94,372.87,373.01,19434.0,372.3046,372.3046,371.2393,371.3787,19434.0
2024-12-10 15:20:00,373.05,373.11,371.56,371.57,56036.0,371.4185,371.4782,369.935,369.945,56036.0
2024-12-10 15:30:00,371.69,371.88,371.23,371.25,46660.0,370.0644,370.2536,369.6065,369.6264,46660.0
2024-12-10 15:40:00,371.25,371.45,370.83,371.29,60150.0,369.6264,369.8255,369.2082,369.6662,60150.0
2024-12-10 15:50:00,371.38,371.68,370.87,371.63,195652.0,369.7558,370.0545,369.248,370.0047,195652.0
2024-12-11 09:30:00,373.94,374.63,371.92,372.79,19931.0,372.3046,372.9916,370.2934,371.1596,19931.0
2024-12-11 09:40:00,372.46,374.58,372.13,373.96,35505.0,370.8311,372.9418,370.5025,372.3245,35505.0
2024-12-11 09:50:00,373.59,373.94,371.47,371.47,16677.0,371.9561,372.3046,369.8454,369.8454,16677.0
2024-12-11 10:00:00,371.55,371.55,370.51,371.05,24394.0,369.9251,369.9251,368.8896,369.4272,24394.0
2024-12-11 10:10:00,371.08,371.84,370.81,371.17,33475.0,369.4571,370.2138,369.1883,369.5467,33475.0
2024-12-11 10:20:00,370.86,372.03,370.86,371.96,26861.0,369.2381,370.403,369.2381,370.3333,26861.0
2024-12-11 10:30:00,371.73,371.86,371.28,371.52,17837.0,370.1043,370.2337,369.6562,369.8952,17837.0
2024-12-11 10:40:00,371.62,372.23,371.62,372.19,16300.0,369.9948,370.6021,369.9948,370.5623,16300.0
2024-12-11 10:50:00,372.21,372.21,371.42,371.59,23572.0,370.5822,370.5822,369.7956,369.9649,23572.0
2024-12-11 11:00:00,371.78,371.93,371.45,371.8,19019.0,370.1541,370.3034,369.8255,370.174,19019.0
2024-12-11 11:10:00,371.79,372.12,371.33,372.04,24794.0,370.164,370.4926,369.706,370.4129,24794.0
2024-12-11 11:20:00,372.18,372.64,372.18,372.23,16266.0,370.5523,371.0103,370.5523,370.6021,16266.0
2024-12-11 11:30:00,372.35,373.0,371.92,373.0,15776.0,370.7216,371.3687,370.2934,371.3687,15776.0
2024-12-11 11:40:00,373.0,373.59,373.0,373.1,17620.0,371.3687,371.9561,371.3687,371.4683,17620.0
2024-12-11 11:50:00,373.3,373.42,372.69,372.75,15241.0,371.6674,371.7869,371.0601,371.1198,15241.0
2024-12-11 12:00:00,372.79,373.14,372.48,372.77,19897.0,371.1596,371.5081,370.851,371.1397,19897.0
2024-12-11 12:10:00,372.77,373.28,372.61,372.81,11401.0,371.1397,371.6475,370.9804,371.1795,11401.0
2024-12-11 12:20:00,372.83,373.05,372.52,372.53,10590.0,371.1995,371.4185,370.8908,370.9008,10590.0
2024-12-11 12:30:00,372.52,372.78,372.33,372.48,12015.0,370.8908,371.1497,370.7016,370.851,12015.0
2024-12-11 12:40:00,372.56,373.27,372.56,373.04,8173.0,370.9306,371.6375,370.9306,371.4085,8173.0
2024-12-11 12:50:00,373.04,373.29,372.97,373.04,9322.0,371.4085,371.6574,371.3388,371.4085,9322.0
2024-12-11 13:00:00,373.13,373.75,373.13,373.65,12286.0,371.4981,372.1154,371.4981,372.0159,12286.0
2024-12-11 13:10:00,373.76,373.76,373.18,373.29,18981.0,372.1254,372.1254,371.5479,371.6574,18981.0
2024-12-11 13:20:00,373.29,373.81,373.15,373.27,11683.0,371.6574,372.1752,371.5181,371.6375,11683.0
2024-12-11 13:30:00,373.38,373.58,372.73,372.74,9275.0,371.7471,371.9462,371.0999,371.1099,9275.0
2024-12-11 13:40:00,372.84,373.03,372.35,372.49,15337.0,371.2094,371.3986,370.7216,370.8609,15337.0
2024-12-11 13:50:00,372.36,372.5,372.09,372.17,15038.0,370.7315,370.8709,370.4627,370.5423,15038.0
2024-12-11 14:00:00,372.12,372.2,371.88,371.88,13021.0,370.4926,370.5722,370.2536,370.2536,13021.0
2024-12-11 14:10:00,372.06,372.48,371.91,372.38,8949.0,370.4328,370.851,370.2835,370.7514,8949.0
2024-12-11 14:20:00,372.25,372.68,372.16,372.27,9657.0,370.622,371.0501,370.5324,370.6419,9657.0
2024-12-11 14:30:00,372.38,372.61,372.25,372.35,12083.0,370.7514,370.9804,370.622,370.7216,12083.0
2024-12-11 14:40:00,372.42,372.58,372.06,372.58,8950.0,370.7913,370.9506,370.4328,370.9506,8950.0
2024-12-11 14:50:00,372.62,372.62,372.06,372.32,8766.0,370.9904,370.9904,370.4328,370.6917,8766.0
2024-12-11 15:00:00,372.45,372.68,372.29,372.65,12298.0,370.8211,371.0501,370.6618,371.0202,12298.0
2024-12-11 15:10:00,372.5,372.69,372.38,372.66,11509.0,370.8709,371.0601,370.7514,371.0302,11509.0
2024-12-11 15:20:00,372.51,372.69,372.49,372.6,10511.0,370.8809,371.0601,370.8609,370.9705,10511.0
2024-12-11 15:30:00,372.6,372.98,372.45,372.97,25629.0,370.9705,371.3488,370.8211,371.3388,25629.0
2024-12-11 15:40:00,372.85,372.93,372.6,372.8,24943.0,371.2194,371.299,370.9705,371.1696,24943.0
2024-12-11 15:50:00,372.7,373.07,371.9,372.02,101999.0,371.07,371.4384,370.2735,370.393,101999.0
2024-12-12 09:30:00,370.71,370.9,369.0,369.79,43032.0,369.0887,369.2779,367.3862,368.1728,43032.0
2024-12-12 09:40:00,369.74,370.96,369.74,370.81,11328.0,368.123,369.3376,368.123,369.1883,11328.0
2024-12-12 09:50:00,370.79,370.94,369.15,369.47,22674.0,369.1684,369.3177,367.5356,367.8542,22674.0
2024-12-12 10:00:00,369.81,369.97,367.81,368.04,7826.0,368.1927,368.352,366.2014,366.4304,7826.0
2024-12-12 10:10:00,368.03,368.58,367.84,368.32,6635.0,366.4205,366.968,366.2313,366.7092,6635.0
2024-12-12 10:20:00,368.32,368.59,367.76,367.93,8037.0,366.7092,366.978,366.1516,366.3209,8037.0
2024-12-12 10:30:00,367.84,368.32,367.59,367.91,10477.0,366.2313,366.7092,365.9824,366.301,10477.0
2024-12-12 10:40:00,368.07,368.07,366.74,367.1,9723.0,366.4603,366.4603,365.1361,365.4945,9723.0
2024-12-12 10:50:00,367.09,368.37,366.94,368.37,8625.0,365.4846,366.759,365.3352,366.759,8625.0
2024-12-12 11:00:00,368.47,368.86,367.81,368.53,15517.0,366.8585,367.2468,366.2014,366.9183,15517.0
2024-12-12 11:10:00,368.73,368.98,368.23,368.93,6833.0,367.1174,367.3663,366.6196,367.3165,6833.0
2024-12-12 11:20:00,369.11,369.6,369.09,369.39,5229.0,367.4957,367.9836,367.4758,367.7745,5229.0
2024-12-12 11:30:00,369.29,369.51,368.94,368.94,10514.0,367.6749,367.894,367.3265,367.3265,10514.0
2024-12-12 11:40:00,368.96,368.96,367.98,368.19,3363.0,367.3464,367.3464,366.3707,366.5798,3363.0
2024-12-12 11:50:00,368.19,368.2,367.38,367.59,6178.0,366.5798,366.5897,365.7733,365.9824,6178.0
2024-12-12 12:00:00,367.59,367.99,367.44,367.6,11148.0,365.9824,366.3806,365.833,365.9923,11148.0
2024-12-12 12:10:00,367.58,368.13,367.45,368.11,8213.0,365.9724,366.52,365.843,366.5001,8213.0
2024-12-12 12:20:00,368.11,368.29,367.74,368.12,5568.0,366.5001,366.6793,366.1317,366.5101,5568.0
2024-12-12 12:30:00,368.28,368.29,367.61,368.02,7776.0,366.6694,366.6793,366.0023,366.4105,7776.0
2024-12-12 12:40:00,367.9,368.0,367.6,367.82,4764.0,366.291,366.3906,365.9923,366.2114,4764.0
2024-12-12 12:50:00,367.84,368.02,367.1,368.02,10702.0,366.2313,366.4105,365.4945,366.4105,10702.0
2024-12-12 13:00:00,367.95,367.95,367.49,367.73,7315.0,366.3408,366.3408,365.8828,366.1218,7315.0
2024-12-12 13:10:00,367.88,368.01,367.53,367.67,9808.0,366.2711,366.4005,365.9226,366.062,9808.0
2024-12-12 13:20:00,367.77,367.98,367.4,367.41,8308.0,366.1616,366.3707,365.7932,365.8032,8308.0
2024-12-12 13:30:00,367.49,367.77,367.03,367.31,14575.0,365.8828,366.1616,365.4248,365.7036,14575.0
2024-12-12 13:40:00,367.42,367.47,366.78,367.36,15536.0,365.8131,365.8629,365.1759,365.7534,15536.0
2024-12-12 13:50:00,367.16,367.4,366.9,367.24,11717.0,365.5543,365.7932,365.2954,365.6339,11717.0
2024-12-12 14:00:00,367.11,367.61,367.01,367.21,13521.0,365.5045,366.0023,365.4049,365.604,13521.0
2024-12-12 14:10:00,367.21,367.43,367.08,367.32,25367.0,365.604,365.8231,365.4746,365.7136,25367.0
2024-12-12 14:20:00,367.16,367.16,366.68,366.68,15107.0,365.5543,365.5543,365.0764,365.0764,15107.0
2024-12-12 14:30:00,366.77,367.17,366.71,367.17,6812.0,365.166,365.5642,365.1062,365.5642,6812.0
2024-12-12 14:40:00,367.14,367.26,366.75,366.82,8599.0,365.5343,365.6538,365.146,365.2157,8599.0
2024-12-12 14:50:00,366.82,367.05,366.63,366.87,5395.0,365.2157,365.4447,365.0266,365.2655,5395.0
2024-12-12 15:00:00,366.88,367.09,366.64,367.09,5341.0,365.2755,365.4846,365.0365,365.4846,5341.0
2024-12-12 15:10:00,367.3,367.49,367.14,367.47,3974.0,365.6936,365.8828,365.5343,365.8629,3974.0
2024-12-12 15:20:00,367.38,367.82,367.3,367.6,8811.0,365.7733,366.2114,365.6936,365.9923,8811.0
2024-12-12 15:30:00,367.55,367.79,367.27,367.27,13173.0,365.9426,366.1815,365.6638,365.6638,13173.0
2024-12-12 15:40:00,367.18,367.33,366.82,366.88,37415.0,365.5742,365.7235,365.2157,365.2755,37415.0
2024-12-12 15:50:00,366.77,366.98,366.33,366.88,129408.0,365.166,365.375,364.7279,365.2755,129408.0
2024-12-13 09:30:00,367.18,367.18,365.67,366.48,19774.0,365.5742,365.5742,364.0708,364.8772,19774.0
2024-12-13 09:40:00,367.23,367.23,365.42,366.12,3525.0,365.6239,365.6239,363.8219,364.5188,3525.0
2024-12-13 09:50:00,365.72,366.09,363.68,364.0,12299.0,364.1206,364.4889,362.0895,362.4081,12299.0
2024-12-13 10:00:00,363.93,364.25,363.54,363.84,13369.0,362.3384,362.657,361.9501,362.2488,13369.0
2024-12-13 10:10:00,363.76,365.05,363.75,364.88,34209.0,362.1691,363.4535,362.1592,363.2842,34209.0
2024-12-13 10:20:00,364.97,365.26,364.39,364.7,10557.0,363.3738,363.6626,362.7964,363.105,10557.0
2024-12-13 10:30:00,364.6,365.12,364.45,364.78,6776.0,363.0055,363.5232,362.8561,363.1847,6776.0
2024-12-13 10:40:00,364.53,364.53,363.72,364.13,9520.0,362.9358,362.9358,362.1293,362.5375,9520.0
2024-12-13 10:50:00,364.16,364.82,364.03,364.8,10396.0,362.5674,363.2245,362.4379,363.2046,10396.0
2024-12-13 11:00:00,364.67,364.96,364.04,364.7,13020.0,363.0751,363.3639,362.4479,363.105,13020.0
2024-12-13 11:10:00,364.94,365.22,364.41,364.52,9883.0,363.344,363.6227,362.8163,362.9258,9883.0
2024-12-13 11:20:00,364.49,365.13,364.44,364.98,8211.0,362.8959,363.5331,362.8462,363.3838,8211.0
2024-12-13 11:30:00,365.02,365.29,364.23,364.6,14517.0,363.4236,363.6924,362.6371,363.0055,14517.0
2024-12-13 11:40:00,364.55,364.63,364.24,364.38,8276.0,362.9557,363.0353,362.647,362.7864,8276.0
2024-12-13 11:50:00,364.37,365.0,364.08,364.21,10314.0,362.7765,363.4037,362.4877,362.6172,10314.0
2024-12-13 12:00:00,364.01,364.02,363.19,363.19,6433.0,362.418,362.428,361.6016,361.6016,6433.0
2024-12-13 12:10:00,363.34,363.51,363.04,363.23,9472.0,361.751,361.9202,361.4523,361.6414,9472.0
2024-12-13 12:20:00,363.37,363.37,362.91,363.08,5282.0,361.7808,361.7808,361.3228,361.4921,5282.0
2024-12-13 12:30:00,363.18,363.18,362.6,362.74,4908.0,361.5917,361.5917,361.0142,361.1536,4908.0
2024-12-13 12:40:00,362.66,362.94,362.61,362.61,3373.0,361.0739,361.3527,361.0242,361.0242,3373.0
2024-12-13 12:50:00,362.84,363.19,362.66,363.0,7248.0,361.2531,361.6016,361.0739,361.4124,7248.0
2024-12-13 13:00:00,363.04,363.15,362.45,362.69,7779.0,361.4523,361.5618,360.8649,361.1038,7779.0
2024-12-13 13:10:00,362.86,363.09,362.69,362.93,5375.0,361.2731,361.5021,361.1038,361.3428,5375.0
2024-12-13 13:20:00,362.84,363.1,362.84,362.99,3399.0,361.2531,361.512,361.2531,361.4025,3399.0
2024-12-13 13:30:00,363.01,363.16,362.81,363.08,4960.0,361.4224,361.5717,361.2233,361.4921,4960.0
2024-12-13 13:40:00,363.11,364.13,363.0,363.77,10785.0,361.522,362.5375,361.4124,362.1791,10785.0
2024-12-13 13:50:00,363.83,363.83,363.23,363.47,3164.0,362.2388,362.2388,361.6414,361.8804,3164.0
2024-12-13 14:00:00,363.34,363.88,363.22,363.87,3568.0,361.751,362.2886,361.6315,362.2786,3568.0
2024-12-13 14:10:00,363.72,363.89,363.54,363.88,1307.0,362.1293,362.2986,361.9501,362.2886,1307.0
2024-12-13 14:20:00,363.83,363.88,363.08,363.18,4345.0,362.2388,362.2886,361.4921,361.5917,4345.0
2024-12-13 14:30:00,363.11,363.32,362.93,363.19,6377.0,361.522,361.7311,361.3428,361.6016,6377.0
2024-12-13 14:40:00,363.34,363.52,363.15,363.29,3968.0,361.751,361.9302,361.5618,361.7012,3968.0
2024-12-13 14:50:00,363.34,363.87,363.34,363.75,7089.0,361.751,362.2786,361.751,362.1592,7089.0
2024-12-13 15:00:00,363.85,364.11,363.82,363.99,9359.0,362.2587,362.5176,362.2289,362.3981,9359.0
2024-12-13 15:10:00,364.09,364.73,364.06,364.72,7139.0,362.4977,363.1349,362.4678,363.1249,7139.0
2024-12-13 15:20:00,364.73,364.87,364.37,364.49,4356.0,363.1349,363.2743,362.7765,362.8959,4356.0
2024-12-13 15:30:00,364.36,364.75,364.36,364.7,11989.0,362.7665,363.1548,362.7665,363.105,11989.0
2024-12-13 15:40:00,364.67,364.91,364.43,364.65,19515.0,363.0751,363.3141,362.8362,363.0552,19515.0
2024-12-13 15:50:00,364.66,364.88,364.25,364.5,57107.0,363.0652,363.2842,362.657,362.9059,57107.0
2024-12-16 09:30:00,366.2,366.42,363.96,365.79,34996.0,364.5985,364.8175,362.3683,364.1902,34996.0
2024-12-16 09:40:00,366.23,367.23,365.79,366.9,14504.0,364.6283,365.6239,364.1902,365.2954,14504.0
2024-12-16 09:50:00,366.8,367.24,366.57,367.22,5400.0,365.1958,365.6339,364.9668,365.614,5400.0
2024-12-16 10:00:00,367.23,368.07,367.01,368.01,28167.0,365.6239,366.4603,365.4049,366.4005,28167.0
2024-12-16 10:10:00,368.02,368.02,366.57,366.58,37118.0,366.4105,366.4105,364.9668,364.9768,37118.0
2024-12-16 10:20:00,366.58,367.22,366.45,366.78,6819.0,364.9768,365.614,364.8474,365.1759,6819.0
2024-12-16 10:30:00,366.88,367.04,366.39,366.39,9540.0,365.2755,365.4348,364.7876,364.7876,9540.0
2024-12-16 10:40:00,366.51,366.82,366.13,366.82,9917.0,364.9071,365.2157,364.5288,365.2157,9917.0
2024-12-16 10:50:00,366.63,367.45,366.63,367.06,12985.0,365.0266,365.843,365.0266,365.4547,12985.0
2024-12-16 11:00:00,367.16,367.18,366.37,366.42,21070.0,365.5543,365.5742,364.7677,364.8175,21070.0
2024-12-16 11:10:00,366.63,366.76,365.98,366.13,7447.0,365.0266,365.156,364.3794,364.5288,7447.0
2024-12-16 11:20:00,366.09,366.23,365.5,365.87,10101.0,364.4889,364.6283,363.9015,364.2699,10101.0
2024-12-16 11:30:00,365.95,366.45,365.78,366.27,8823.0,364.3495,364.8474,364.1803,364.6681,8823.0
2024-12-16 11:40:00,366.41,366.59,366.22,366.57,11077.0,364.8075,364.9867,364.6184,364.9668,11077.0
2024-12-16 11:50:00,366.7,366.88,366.4,366.41,9213.0,365.0963,365.2755,364.7976,364.8075,9213.0
2024-12-16 12:00:00,366.54,366.69,366.17,366.63,4523.0,364.937,365.0863,364.5686,365.0266,4523.0
2024-12-16 12:10:00,366.54,367.11,366.5,366.75,8292.0,364.937,365.5045,364.8971,365.146,8292.0
2024-12-16 12:20:00,366.9,367.1,366.7,366.81,4681.0,365.2954,365.4945,365.0963,365.2058,4681.0
2024-12-16 12:30:00,366.76,366.82,366.22,366.76,8050.0,365.156,365.2157,364.6184,365.156,8050.0
2024-12-16 12:40:00,366.71,367.1,366.71,366.86,4236.0,365.1062,365.4945,365.1062,365.2556,4236.0
2024-12-16 12:50:00,366.81,367.01,366.54,366.54,8222.0,365.2058,365.4049,364.937,364.937,8222.0
2024-12-16 13:00:00,366.59,367.01,366.5,366.84,5607.0,364.9867,365.4049,364.8971,365.2357,5607.0
2024-12-16 13:10:00,367.01,367.44,366.86,367.43,5635.0,365.4049,365.833,365.2556,365.8231,5635.0
2024-12-16 13:20:00,367.43,367.81,367.31,367.58,28277.0,365.8231,366.2014,365.7036,365.9724,28277.0
2024-12-16 13:30:00,367.68,367.78,367.16,367.32,4383.0,366.072,366.1715,365.5543,365.7136,4383.0
2024-12-16 13:40:00,367.26,367.41,366.81,367.41,5728.0,365.6538,365.8032,365.2058,365.8032,5728.0
2024-12-16 13:50:00,367.44,368.24,367.44,368.06,7909.0,365.833,366.6295,365.833,366.4503,7909.0
2024-12-16 14:00:00,368.13,368.27,367.95,368.12,8608.0,366.52,366.6594,366.3408,366.5101,8608.0
2024-12-16 14:10:00,368.21,368.27,367.75,367.75,10926.0,366.5997,366.6594,366.1417,366.1417,10926.0
2024-12-16 14:20:00,367.85,367.85,367.02,367.11,10074.0,366.2412,366.2412,365.4149,365.5045,10074.0
2024-12-16 14:30:00,367.1,367.11,366.8,366.95,6951.0,365.4945,365.5045,365.1958,365.3452,6951.0
2024-12-16 14:40:00,366.91,367.35,366.88,367.35,18306.0,365.3053,365.7434,365.2755,365.7434,18306.0
2024-12-16 14:50:00,367.36,368.05,367.32,367.85,10232.0,365.7534,366.4404,365.7136,366.2412,10232.0
2024-12-16 15:00:00,367.75,367.75,367.11,367.23,9933.0,366.1417,366.1417,365.5045,365.6239,9933.0
2024-12-16 15:10:00,367.34,367.47,367.14,367.25,5968.0,365.7335,365.8629,365.5343,365.6439,5968.0
2024-12-16 15:20:00,367.16,367.22,366.84,366.84,5839.0,365.5543,365.614,365.2357,365.2357,5839.0
2024-12-16 15:30:00,366.84,366.95,366.25,366.25,9004.0,365.2357,365.3452,364.6482,364.6482,9004.0
2024-12-16 15:40:00,366.17,366.26,365.83,366.14,18427.0,364.5686,364.6582,364.2301,364.5387,18427.0
2024-12-16 15:50:00,366.12,366.17,364.91,365.02,107934.0,364.5188,364.5686,363.3141,363.4236,107934.0
2024-12-17 09:30:00,363.47,368.58,363.47,366.06,34953.0,361.8804,366.968,361.8804,364.4591,34953.0
2024-12-17 09:40:00,365.65,365.73,364.21,364.8,6339.0,364.0509,364.1305,362.6172,363.2046,6339.0
2024-12-17 09:50:00,364.8,365.51,363.86,364.83,3793.0,363.2046,363.9115,362.2687,363.2344,3793.0
2024-12-17 10:00:00,364.87,364.87,363.67,363.69,4600.0,363.2743,363.2743,362.0795,362.0994,4600.0
2024-12-17 10:10:00,363.69,365.16,363.63,364.89,5811.0,362.0994,363.563,362.0397,363.2942,5811.0
2024-12-17 10:20:00,364.5,364.91,363.82,364.12,6458.0,362.9059,363.3141,362.2289,362.5276,6458.0
2024-12-17 10:30:00,363.71,364.59,363.37,364.29,15365.0,362.1193,362.9955,361.7808,362.6968,15365.0
2024-12-17 10:40:00,364.41,364.75,363.36,363.49,7854.0,362.8163,363.1548,361.7709,361.9003,7854.0
2024-12-17 10:50:00,363.5,363.89,363.27,363.89,9392.0,361.9103,362.2986,361.6813,362.2986,9392.0
2024-12-17 11:00:00,363.66,364.62,363.59,364.62,6688.0,362.0696,363.0254,361.9999,363.0254,6688.0
2024-12-17 11:10:00,364.62,364.96,364.19,364.58,6952.0,363.0254,363.3639,362.5972,362.9855,6952.0
2024-12-17 11:20:00,364.33,364.33,363.81,363.81,2316.0,362.7366,362.7366,362.2189,362.2189,2316.0
2024-12-17 11:30:00,364.09,364.37,363.4,363.54,9375.0,362.4977,362.7765,361.8107,361.9501,9375.0
2024-12-17 11:40:00,363.72,364.11,363.18,364.11,4479.0,362.1293,362.5176,361.5917,362.5176,4479.0
2024-12-17 11:50:00,364.18,364.57,364.04,364.52,4985.0,362.5873,362.9756,362.4479,362.9258,4985.0
2024-12-17 12:00:00,364.74,365.48,364.53,364.92,12966.0,363.1448,363.8816,362.9358,363.3241,12966.0
2024-12-17 12:10:00,364.84,364.89,364.0,364.17,22965.0,363.2444,363.2942,362.4081,362.5773,22965.0
2024-12-17 12:20:00,364.29,364.66,363.77,363.77,6749.0,362.6968,363.0652,362.1791,362.1791,6749.0
2024-12-17 12:30:00,363.77,364.47,363.77,364.03,19848.0,362.1791,362.876,362.1791,362.4379,19848.0
2024-12-17 12:40:00,363.95,364.26,363.75,364.04,3337.0,362.3583,362.6669,362.1592,362.4479,3337.0
2024-12-17 12:50:00,364.03,364.43,363.83,364.35,3330.0,362.4379,362.8362,362.2388,362.7565,3330.0
2024-12-17 13:00:00,364.34,364.41,363.75,363.75,5176.0,362.7466,362.8163,362.1592,362.1592,5176.0
2024-12-17 13:10:00,363.81,364.27,363.81,363.92,9992.0,362.2189,362.6769,362.2189,362.3284,9992.0
2024-12-17 13:20:00,364.0,364.28,363.82,363.84,5476.0,362.4081,362.6869,362.2289,362.2488,5476.0
2024-12-17 13:30:00,363.84,363.84,363.28,363.65,6099.0,362.2488,362.2488,361.6912,362.0596,6099.0
2024-12-17 13:40:00,363.65,363.75,363.5,363.65,4880.0,362.0596,362.1592,361.9103,362.0596,4880.0
2024-12-17 13:50:00,363.66,364.25,363.65,364.25,5359.0,362.0696,362.657,362.0596,362.657,5359.0
2024-12-17 14:00:00,364.19,364.37,363.85,363.98,4608.0,362.5972,362.7765,362.2587,362.3882,4608.0
2024-12-17 14:10:00,364.11,364.11,363.62,363.67,6673.0,362.5176,362.5176,362.0297,362.0795,6673.0
2024-12-17 14:20:00,363.68,363.87,363.64,363.75,3926.0,362.0895,362.2786,362.0497,362.1592,3926.0
2024-12-17 14:30:00,363.7,364.0,363.48,363.9,10450.0,362.1094,362.4081,361.8904,362.3085,10450.0
2024-12-17 14:40:00,363.96,364.21,363.63,363.77,6488.0,362.3683,362.6172,362.0397,362.1791,6488.0
2024-12-17 14:50:00,363.61,363.74,363.4,363.61,6845.0,362.0198,362.1492,361.8107,362.0198,6845.0
2024-12-17 15:00:00,363.67,363.67,363.23,363.5,13789.0,362.0795,362.0795,361.6414,361.9103,13789.0
2024-12-17 15:10:00,363.41,363.49,363.03,363.27,9379.0,361.8207,361.9003,361.4423,361.6813,9379.0
2024-12-17 15:20:00,363.15,363.49,363.03,363.41,11154.0,361.5618,361.9003,361.4423,361.8207,11154.0
2024-12-17 15:30:00,363.36,364.0,363.22,363.73,14620.0,361.7709,362.4081,361.6315,362.1393,14620.0
2024-12-17 15:40:00,363.83,364.14,363.14,363.15,18102.0,362.2388,362.5475,361.5518,361.5618,18102.0
2024-12-17 15:50:00,362.63,363.63,362.54,362.92,70696.0,361.0441,362.0397,360.9545,361.3328,70696.0
2024-12-18 09:30:00,361.58,364.56,361.02,362.62,25682.0,359.9987,362.9656,359.4411,361.0341,25682.0
2024-12-18 09:40:00,362.85,363.08,362.37,362.52,5221.0,361.2631,361.4921,360.7852,360.9345,5221.0
2024-12-18 09:50:00,362.87,363.16,362.0,363.11,9437.0,361.283,361.5717,360.4168,361.522,9437.0
2024-12-18 10:00:00,363.1,363.62,362.65,363.38,9422.0,361.512,362.0297,361.064,361.7908,9422.0
2024-12-18 10:10:00,363.1,363.1,362.1,362.88,6964.0,361.512,361.512,360.5164,361.293,6964.0
2024-12-18 10:20:00,362.67,363.17,362.49,363.15,2104.0,361.0839,361.5817,360.9047,361.5618,2104.0
2024-12-18 10:30:00,363.07,364.34,363.07,364.22,6581.0,361.4821,362.7466,361.4821,362.6271,6581.0
2024-12-18 10:40:00,364.26,364.56,363.57,363.91,5647.0,362.6669,362.9656,361.98,362.3185,5647.0
2024-12-18 10:50:00,363.97,364.07,363.49,363.87,5989.0,362.3782,362.4778,361.9003,362.2786,5989.0
2024-12-18 11:00:00,363.88,364.18,363.0,363.0,3955.0,362.2886,362.5873,361.4124,361.4124,3955.0
2024-12-18 11:10:00,363.03,363.56,362.52,362.58,13327.0,361.4423,361.97,360.9345,360.9943,13327.0
2024-12-18 11:20:00,362.74,363.1,362.29,363.09,2861.0,361.1536,361.512,360.7056,361.5021,2861.0
2024-12-18 11:30:00,362.91,363.28,362.67,362.91,2900.0,361.3228,361.6912,361.0839,361.3228,2900.0
2024-12-18 11:40:00,362.78,362.97,362.12,362.62,9684.0,361.1934,361.3826,360.5363,361.0341,9684.0
2024-12-18 11:50:00,362.63,362.92,362.37,362.75,8448.0,361.0441,361.3328,360.7852,361.1635,8448.0
2024-12-18 12:00:00,363.03,363.31,362.56,362.56,5502.0,361.4423,361.7211,360.9744,360.9744,5502.0
2024-12-18 12:10:00,362.86,363.73,362.69,363.73,4840.0,361.2731,362.1393,361.1038,362.1393,4840.0
2024-12-18 12:20:00,363.73,363.76,363.15,363.15,3346.0,362.1393,362.1691,361.5618,361.5618,3346.0
2024-12-18 12:30:00,363.06,363.37,363.01,363.31,4075.0,361.4722,361.7808,361.4224,361.7211,4075.0
2024-12-18 12:40:00,363.15,363.31,362.87,363.14,6172.0,361.5618,361.7211,361.283,361.5518,6172.0
2024-12-18 12:50:00,363.0,363.19,362.8,363.11,6753.0,361.4124,361.6016,361.2133,361.522,6753.0
2024-12-18 13:00:00,363.13,363.33,362.78,363.11,4297.0,361.5419,361.741,361.1934,361.522,4297.0
2024-12-18 13:10:00,363.16,363.29,362.88,362.88,5160.0,361.5717,361.7012,361.293,361.293,5160.0
2024-12-18 13:20:00,362.78,363.09,362.77,362.77,5158.0,361.1934,361.5021,361.1835,361.1835,5158.0
2024-12-18 13:30:00,362.84,363.52,362.83,363.32,6192.0,361.2531,361.9302,361.2432,361.7311,6192.0
2024-12-18 13:40:00,363.41,363.81,363.35,363.81,4494.0,361.8207,362.2189,361.7609,362.2189,4494.0
2024-12-18 13:50:00,363.86,364.1,363.78,363.86,8786.0,362.2687,362.5076,362.189,362.2687,8786.0
2024-12-18 14:00:00,363.78,363.96,359.54,359.54,27088.0,362.189,362.3683,357.9676,357.9676,27088.0
2024-12-18 14:10:00,359.73,359.73,358.2,359.0,42337.0,358.1568,358.1568,356.6334,357.4299,42337.0
2024-12-18 14:20:00,359.02,359.54,357.7,357.71,61667.0,357.4499,357.9676,356.1356,356.1456,61667.0
2024-12-18 14:30:00,357.85,358.85,357.49,358.08,19870.0,356.285,357.2806,355.9265,356.514,19870.0
2024-12-18 14:40:00,358.01,358.15,356.04,356.35,31707.0,356.4443,356.5837,354.4829,354.7915,31707.0
2024-12-18 14:50:00,356.31,356.32,354.63,354.87,51993.0,354.7517,354.7617,353.0791,353.318,51993.0
2024-12-18 15:00:00,354.79,355.03,354.1,354.36,20261.0,353.2384,353.4773,352.5514,352.8102,20261.0
2024-12-18 15:10:00,354.27,354.42,353.22,353.66,26546.0,352.7206,352.87,351.6752,352.1133,26546.0
2024-12-18 15:20:00,353.86,355.0,353.68,353.88,33277.0,352.3124,353.4474,352.1332,352.3323,33277.0
2024-12-18 15:30:00,354.01,354.23,352.43,352.54,47466.0,352.4618,352.6808,350.8887,350.9982,47466.0
2024-12-18 15:40:00,352.37,352.37,349.38,350.71,78025.0,350.8289,350.8289,347.852,349.1762,78025.0
2024-12-18 15:50:00,350.72,351.29,348.35,348.65,324597.0,349.1862,349.7537,346.8265,347.1252,324597.0
2024-12-19 09:30:00,348.99,349.79,346.29,349.52,62450.0,347.4637,348.2602,344.7755,347.9914,62450.0
2024-12-19 09:40:00,349.47,349.91,347.34,347.72,27727.0,347.9416,348.3797,345.8209,346.1993,27727.0
2024-12-19 09:50:00,347.73,348.78,347.31,348.61,20116.0,346.2092,347.2546,345.7911,347.0854,20116.0
2024-12-19 10:00:00,348.75,348.75,347.27,347.63,15996.0,347.2248,347.2248,345.7512,346.1097,15996.0
2024-12-19 10:10:00,347.47,347.81,345.49,346.06,55440.0,345.9504,346.2889,343.979,344.5465,55440.0
2024-12-19 10:20:00,346.19,346.4,344.37,344.37,65179.0,344.676,344.885,342.8639,342.8639,65179.0
2024-12-19 10:30:00,344.51,345.04,343.54,344.7,60836.0,343.0033,343.531,342.0376,343.1925,60836.0
2024-12-19 10:40:00,344.69,345.76,343.78,344.08,21154.0,343.1825,344.2478,342.2765,342.5752,21154.0
2024-12-19 10:50:00,344.05,344.37,343.0,344.14,12509.0,342.5453,342.8639,341.4999,342.6349,12509.0
2024-12-19 11:00:00,344.15,344.37,343.47,343.94,16143.0,342.6449,342.8639,341.9679,342.4358,16143.0
2024-12-19 11:10:00,344.05,345.28,343.75,345.1,19296.0,342.5453,343.7699,342.2466,343.5907,19296.0
2024-12-19 11:20:00,344.94,346.43,344.91,346.36,11123.0,343.4314,344.9149,343.4016,344.8452,11123.0
2024-12-19 11:30:00,346.36,346.6,345.13,345.22,22487.0,344.8452,345.0842,343.6206,343.7102,22487.0
2024-12-19 11:40:00,345.25,345.25,344.09,344.26,16889.0,343.7401,343.7401,342.5852,342.7544,16889.0
2024-12-19 11:50:00,344.21,344.21,343.41,343.55,13168.0,342.7046,342.7046,341.9081,342.0475,13168.0
2024-12-19 12:00:00,343.54,343.68,342.86,342.92,32708.0,342.0376,342.1769,341.3605,341.4203,32708.0
2024-12-19 12:10:00,342.85,343.0,342.32,342.4,16313.0,341.3506,341.4999,340.8229,340.9025,16313.0
2024-12-19 12:20:00,342.5,342.82,342.18,342.59,16721.0,341.0021,341.3207,340.6835,341.0917,16721.0
2024-12-19 12:30:00,342.68,343.31,342.4,343.23,16196.0,341.1813,341.8086,340.9025,341.7289,16196.0
2024-12-19 12:40:00,343.31,343.81,342.9,343.81,5690.0,341.8086,342.3064,341.4004,342.3064,5690.0
2024-12-19 12:50:00,343.39,344.26,343.24,344.25,8614.0,341.8882,342.7544,341.7389,342.7445,8614.0
2024-12-19 13:00:00,343.93,344.24,343.27,344.24,7602.0,342.4259,342.7345,341.7687,342.7345,7602.0
2024-12-19 13:10:00,343.98,344.57,343.89,344.13,8568.0,342.4756,343.0631,342.386,342.625,8568.0
2024-12-19 13:20:00,344.08,344.92,344.0,344.75,7382.0,342.5752,343.4115,342.4955,343.2423,7382.0
2024-12-19 13:30:00,344.64,345.34,344.53,345.02,10932.0,343.1327,343.8297,343.0232,343.5111,10932.0
2024-12-19 13:40:00,344.98,345.44,344.97,345.13,7092.0,343.4713,343.9292,343.4613,343.6206,7092.0
2024-12-19 13:50:00,345.25,345.81,345.06,345.72,15780.0,343.7401,344.2976,343.5509,344.208,15780.0
2024-12-19 14:00:00,345.62,345.85,345.21,345.32,6666.0,344.1085,344.3375,343.7003,343.8098,6666.0
2024-12-19 14:10:00,345.43,345.43,344.75,345.13,10534.0,343.9193,343.9193,343.2423,343.6206,10534.0
2024-12-19 14:20:00,345.11,345.12,344.57,344.73,8167.0,343.6007,343.6106,343.0631,343.2224,8167.0
2024-12-19 14:30:00,344.82,345.63,344.74,345.27,25506.0,343.312,344.1184,343.2323,343.76,25506.0
2024-12-19 14:40:00,345.24,345.38,344.86,345.16,11345.0,343.7301,343.8695,343.3518,343.6505,11345.0
2024-12-19 14:50:00,345.06,345.53,344.57,344.75,26418.0,343.5509,344.0189,343.0631,343.2423,26418.0
2024-12-19 15:00:00,344.75,345.19,344.53,345.12,9757.0,343.2423,343.6803,343.0232,343.6106,9757.0
2024-12-19 15:10:00,344.88,345.53,344.61,345.35,13434.0,343.3717,344.0189,343.1029,343.8396,13434.0
2024-12-19 15:20:00,345.28,345.59,344.95,345.18,21500.0,343.7699,344.0786,343.4414,343.6704,21500.0
2024-12-19 15:30:00,345.27,345.34,344.29,345.18,31952.0,343.76,343.8297,342.7843,343.6704,31952.0
2024-12-19 15:40:00,345.07,345.43,344.05,344.05,28036.0,343.5609,343.9193,342.5453,342.5453,28036.0
2024-12-19 15:50:00,344.04,344.28,342.25,342.4,110784.0,342.5354,342.7743,340.7532,340.9025,110784.0
2024-12-20 09:30:00,339.74,342.18,339.3,341.79,678484.0,338.2542,340.6835,337.8161,340.2952,678484.0
2024-12-20 09:40:00,341.62,341.77,340.72,341.28,76748.0,340.126,340.2753,339.2299,339.7874,76748.0
2024-12-20 09:50:00,341.27,342.08,340.93,340.93,35491.0,339.7775,340.5839,339.439,339.439,35491.0
2024-12-20 10:00:00,340.81,341.99,340.6,341.05,11404.0,339.3195,340.4943,339.1104,339.5584,11404.0
2024-12-20 10:10:00,341.03,342.2,340.71,342.06,52323.0,339.5385,340.7034,339.2199,340.564,52323.0
2024-12-20 10:20:00,342.08,342.58,341.55,342.34,25603.0,340.5839,341.0818,340.0563,340.8428,25603.0
2024-12-20 10:30:00,342.34,343.88,342.34,343.5,37488.0,340.8428,342.3761,340.8428,341.9977,37488.0
2024-12-20 10:40:00,343.23,343.95,343.16,343.82,24805.0,341.7289,342.4458,341.6592,342.3163,24805.0
2024-12-20 10:50:00,343.94,344.74,343.83,344.0,25989.0,342.4358,343.2323,342.3263,342.4955,25989.0
2024-12-20 11:00:00,343.99,345.81,343.99,345.21,7074.0,342.4856,344.2976,342.4856,343.7003,7074.0
2024-12-20 11:10:00,345.32,345.72,344.93,345.68,30352.0,343.8098,344.208,343.4215,344.1682,30352.0
2024-12-20 11:20:00,345.68,346.56,345.44,346.56,5827.0,344.1682,345.0443,343.9292,345.0443,5827.0
2024-12-20 11:30:00,346.48,347.62,346.31,347.58,8321.0,344.9647,346.0997,344.7954,346.0599,8321.0
2024-12-20 11:40:00,347.53,348.7,347.31,348.61,16709.0,346.0101,347.175,345.7911,347.0854,16709.0
2024-12-20 11:50:00,348.66,349.35,348.44,348.94,22603.0,347.1352,347.8221,346.9161,347.4139,22603.0
2024-12-20 12:00:00,348.8,349.05,348.31,348.35,12637.0,347.2746,347.5235,346.7867,346.8265,12637.0
2024-12-20 12:10:00,348.5,349.1,348.42,349.0,12277.0,346.9759,347.5732,346.8962,347.4737,12277.0
2024-12-20 12:20:00,349.0,349.24,348.47,349.11,7925.0,347.4737,347.7126,346.946,347.5832,7925.0
2024-12-20 12:30:00,348.94,348.98,347.55,348.4,16368.0,347.4139,347.4538,346.03,346.8763,16368.0
2024-12-20 12:40:00,348.37,348.49,347.44,348.22,12480.0,346.8464,346.9659,345.9205,346.6971,12480.0
2024-12-20 12:50:00,348.25,348.53,347.88,348.04,6354.0,346.727,347.0057,346.3586,346.5179,6354.0
2024-12-20 13:00:00,347.78,348.09,347.33,347.82,5140.0,346.259,346.5677,345.811,346.2988,5140.0
2024-12-20 13:10:00,347.75,347.94,347.04,347.51,12641.0,346.2291,346.4183,345.5222,345.9902,12641.0
2024-12-20 13:20:00,347.37,347.55,346.86,346.98,17514.0,345.8508,346.03,345.343,345.4625,17514.0
2024-12-20 13:30:00,346.98,347.58,346.32,346.57,21811.0,345.4625,346.0599,344.8054,345.0543,21811.0
2024-12-20 13:40:00,346.59,347.09,346.15,346.91,16537.0,345.0742,345.572,344.6361,345.3928,16537.0
2024-12-20 13:50:00,346.91,347.53,346.64,346.77,8919.0,345.3928,346.0101,345.124,345.2534,8919.0
2024-12-20 14:00:00,346.79,347.19,346.6,346.73,5329.0,345.2733,345.6716,345.0842,345.2136,5329.0
2024-12-20 14:10:00,346.88,347.15,346.77,346.92,5712.0,345.3629,345.6318,345.2534,345.4028,5712.0
2024-12-20 14:20:00,347.14,347.48,346.65,347.35,10494.0,345.6218,345.9603,345.134,345.8309,10494.0
2024-12-20 14:30:00,347.32,347.73,347.17,347.28,7890.0,345.801,346.2092,345.6517,345.7612,7890.0
2024-12-20 14:40:00,347.1,347.34,346.3,346.45,12071.0,345.582,345.8209,344.7855,344.9348,12071.0
2024-12-20 14:50:00,346.24,346.24,345.18,345.76,18560.0,344.7257,344.7257,343.6704,344.2478,18560.0
2024-12-20 15:00:00,345.74,346.18,345.23,345.48,16139.0,344.2279,344.666,343.7202,343.9691,16139.0
2024-12-20 15:10:00,345.63,345.79,345.31,345.31,10824.0,344.1184,344.2777,343.7998,343.7998,10824.0
2024-12-20 15:20:00,345.39,345.55,345.01,345.27,28279.0,343.8795,344.0388,343.5011,343.76,28279.0
2024-12-20 15:30:00,345.44,346.8,345.0,346.23,22196.0,343.9292,345.2833,343.4912,344.7158,22196.0
2024-12-20 15:40:00,346.49,346.64,345.7,345.81,16930.0,344.9747,345.124,344.1881,344.2976,16930.0
2024-12-20 15:50:00,345.99,346.23,345.02,345.47,131288.0,344.4768,344.7158,343.5111,343.9591,131288.0
2024-12-23 09:30:00,344.35,345.81,343.18,343.4,21041.0,342.844,344.2976,341.6791,341.8982,21041.0
2024-12-23 09:40:00,343.56,344.27,342.18,342.18,21074.0,342.0575,342.7644,340.6835,340.6835,21074.0
2024-12-23 09:50:00,342.44,342.91,341.77,342.03,13085.0,340.9424,341.4103,340.2753,340.5342,13085.0
2024-12-23 10:00:00,342.32,342.53,340.89,341.0,16472.0,340.8229,341.032,339.3991,339.5087,16472.0
2024-12-23 10:10:00,340.99,342.53,340.76,341.87,20055.0,339.4987,341.032,339.2697,340.3749,20055.0
2024-12-23 10:20:00,341.82,342.64,341.51,342.51,3758.0,340.3251,341.1415,340.0164,341.0121,3758.0
2024-12-23 10:30:00,342.52,343.08,342.27,342.81,6150.0,341.022,341.5796,340.7731,341.3107,6150.0
2024-12-23 10:40:00,342.56,342.56,341.66,342.05,7204.0,341.0618,341.0618,340.1658,340.5541,7204.0
2024-12-23 10:50:00,342.21,342.3,341.58,341.9,14474.0,340.7134,340.803,340.0861,340.4047,14474.0
2024-12-23 11:00:00,341.81,342.16,341.72,341.84,9923.0,340.3151,340.6636,340.2255,340.345,9923.0
2024-12-23 11:10:00,341.84,342.07,341.64,341.86,5310.0,340.345,340.574,340.1459,340.3649,5310.0
2024-12-23 11:20:00,341.86,342.7,341.86,342.6,11445.0,340.3649,341.2012,340.3649,341.1017,11445.0
2024-12-23 11:30:00,342.35,342.52,341.92,342.13,4795.0,340.8528,341.022,340.4246,340.6337,4795.0
2024-12-23 11:40:00,342.3,342.91,342.2,342.54,7008.0,340.803,341.4103,340.7034,341.0419,7008.0
2024-12-23 11:50:00,342.67,343.53,342.67,343.2,10032.0,341.1714,342.0276,341.1714,341.699,10032.0
2024-12-23 12:00:00,343.43,343.55,342.82,343.31,8312.0,341.928,342.0475,341.3207,341.8086,8312.0
2024-12-23 12:10:00,343.37,343.84,343.12,343.23,7356.0,341.8683,342.3362,341.6194,341.7289,7356.0
2024-12-23 12:20:00,343.17,343.57,342.62,343.18,9433.0,341.6692,342.0674,341.1216,341.6791,9433.0
2024-12-23 12:30:00,343.19,343.19,342.19,342.77,7240.0,341.6891,341.6891,340.6935,341.2709,7240.0
2024-12-23 12:40:00,342.77,343.07,342.47,342.94,9067.0,341.2709,341.5696,340.9722,341.4402,9067.0
2024-12-23 12:50:00,342.95,343.31,342.71,343.02,3549.0,341.4501,341.8086,341.2112,341.5198,3549.0
2024-12-23 13:00:00,342.88,343.25,342.76,343.03,6984.0,341.3804,341.7488,341.261,341.5298,6984.0
2024-12-23 13:10:00,343.03,343.39,342.83,343.06,26206.0,341.5298,341.8882,341.3307,341.5597,26206.0
2024-12-23 13:20:00,343.06,343.31,342.79,343.13,8136.0,341.5597,341.8086,341.2908,341.6293,8136.0
2024-12-23 13:30:00,343.25,343.34,342.92,343.19,4830.0,341.7488,341.8384,341.4203,341.6891,4830.0
2024-12-23 13:40:00,343.29,343.29,342.86,343.1,3411.0,341.7886,341.7886,341.3605,341.5995,3411.0
2024-12-23 13:50:00,343.1,343.26,342.63,342.63,12165.0,341.5995,341.7588,341.1315,341.1315,12165.0
2024-12-23 14:00:00,342.63,342.76,342.24,342.53,7284.0,341.1315,341.261,340.7432,341.032,7284.0
2024-12-23 14:10:00,342.49,342.59,342.35,342.47,4301.0,340.9921,341.0917,340.8528,340.9722,4301.0
2024-12-23 14:20:00,342.58,342.83,342.36,342.67,12099.0,341.0818,341.3307,340.8627,341.1714,12099.0
2024-12-23 14:30:00,342.84,343.48,342.83,343.21,9441.0,341.3406,341.9778,341.3307,341.709,9441.0
2024-12-23 14:40:00,343.23,344.24,343.22,343.94,5244.0,341.7289,342.7345,341.719,342.4358,5244.0
2024-12-23 14:50:00,343.94,344.14,343.45,343.5,7544.0,342.4358,342.6349,341.9479,341.9977,7544.0
2024-12-23 15:00:00,343.45,343.75,343.19,343.56,11938.0,341.9479,342.2466,341.6891,342.0575,11938.0
2024-12-23 15:10:00,343.32,343.51,342.8,343.13,10961.0,341.8185,342.0077,341.3008,341.6293,10961.0
2024-12-23 15:20:00,343.22,343.85,343.22,343.69,10934.0,341.719,342.3462,341.719,342.1869,10934.0
2024-12-23 15:30:00,343.56,343.97,343.33,343.69,12351.0,342.0575,342.4657,341.8285,342.1869,12351.0
2024-12-23 15:40:00,343.68,344.52,343.66,344.07,14261.0,342.1769,343.0133,342.157,342.5652,14261.0
2024-12-23 15:50:00,344.01,345.11,343.89,344.61,96930.0,342.5055,343.6007,342.386,343.1029,96930.0
2024-12-24 09:30:00,343.8,345.2,343.42,343.43,8949.0,342.2964,343.6903,341.9181,341.928,8949.0
2024-12-24 09:40:00,343.5,343.58,342.21,342.57,6291.0,341.9977,342.0774,340.7134,341.0718,6291.0
2024-12-24 09:50:00,342.57,343.04,342.03,342.21,5467.0,341.0718,341.5397,340.5342,340.7134,5467.0
2024-12-24 10:00:00,342.5,344.09,342.25,343.4,10606.0,341.0021,342.5852,340.7532,341.8982,10606.0
2024-12-24 10:10:00,343.61,344.33,343.61,344.17,7167.0,342.1073,342.8241,342.1073,342.6648,7167.0
2024-12-24 10:20:00,344.02,344.51,343.8,343.84,3373.0,342.5155,343.0033,342.2964,342.3362,3373.0
2024-12-24 10:30:00,344.06,344.61,343.94,344.61,6797.0,342.5553,343.1029,342.4358,343.1029,6797.0
2024-12-24 10:40:00,344.56,344.61,344.08,344.08,6504.0,343.0531,343.1029,342.5752,342.5752,6504.0
2024-12-24 10:50:00,344.05,344.3,343.72,344.18,7698.0,342.5453,342.7942,342.2168,342.6748,7698.0
2024-12-24 11:00:00,343.96,344.63,343.55,344.02,9388.0,342.4557,343.1228,342.0475,342.5155,9388.0
2024-12-24 11:10:00,343.95,344.03,343.28,343.28,7644.0,342.4458,342.5254,341.7787,341.7787,7644.0
2024-12-24 11:20:00,343.45,343.8,343.33,343.5,8129.0,341.9479,342.2964,341.8285,341.9977,8129.0
2024-12-24 11:30:00,343.6,344.05,343.51,344.0,10038.0,342.0973,342.5453,342.0077,342.4955,10038.0
2024-12-24 11:40:00,343.98,344.14,343.52,343.77,9447.0,342.4756,342.6349,342.0176,342.2666,9447.0
2024-12-24 11:50:00,343.98,344.23,343.37,343.9,10703.0,342.4756,342.7245,341.8683,342.396,10703.0
2024-12-24 12:00:00,343.96,344.66,343.95,344.64,3747.0,342.4557,343.1527,342.4458,343.1327,3747.0
2024-12-24 12:10:00,344.58,345.05,344.5,344.69,7304.0,343.073,343.541,342.9934,343.1825,7304.0
2024-12-24 12:20:00,344.69,345.55,344.44,345.34,5731.0,343.1825,344.0388,342.9336,343.8297,5731.0
2024-12-24 12:30:00,345.22,345.38,344.62,345.3,5469.0,343.7102,343.8695,343.1128,343.7899,5469.0
2024-12-24 12:40:00,345.35,345.38,344.7,344.98,7389.0,343.8396,343.8695,343.1925,343.4713,7389.0
2024-12-24 12:50:00,345.29,346.15,345.09,345.86,41451.0,343.7799,344.6361,343.5808,344.3474,41451.0
2024-12-26 09:30:00,342.85,345.01,342.85,344.06,16109.0,341.3506,343.5011,341.3506,342.5553,16109.0
2024-12-26 09:40:00,344.06,345.24,343.45,345.13,10002.0,342.5553,343.7301,341.9479,343.6206,10002.0
2024-12-26 09:50:00,344.69,345.06,343.73,344.47,6259.0,343.1825,343.5509,342.2267,342.9635,6259.0
2024-12-26 10:00:00,344.66,345.68,344.54,345.3,10967.0,343.1527,344.1682,343.0332,343.7899,10967.0
2024-12-26 10:10:00,345.6,345.68,344.72,344.88,6225.0,344.0885,344.1682,343.2124,343.3717,6225.0
2024-12-26 10:20:00,344.75,344.9,344.41,344.65,7720.0,343.2423,343.3916,342.9038,343.1427,7720.0
2024-12-26 10:30:00,344.63,344.71,344.16,344.52,8072.0,343.1228,343.2024,342.6548,343.0133,8072.0
2024-12-26 10:40:00,344.12,345.09,344.12,345.09,3031.0,342.615,343.5808,342.615,343.5808,3031.0
2024-12-26 10:50:00,345.32,345.49,344.83,344.88,2215.0,343.8098,343.979,343.3219,343.3717,2215.0
2024-12-26 11:00:00,345.03,345.44,344.96,345.0,5094.0,343.521,343.9292,343.4513,343.4912,5094.0
2024-12-26 11:10:00,345.0,345.29,344.8,345.29,5805.0,343.4912,343.7799,343.292,343.7799,5805.0
2024-12-26 11:20:00,345.17,345.52,344.82,345.52,8040.0,343.6604,344.0089,343.312,344.0089,8040.0
2024-12-26 11:30:00,345.36,345.96,345.25,345.96,7304.0,343.8496,344.447,343.7401,344.447,7304.0
2024-12-26 11:40:00,345.83,346.59,345.83,346.54,4573.0,344.3175,345.0742,344.3175,345.0244,4573.0
2024-12-26 11:50:00,346.38,346.64,345.9,345.9,7609.0,344.8651,345.124,344.3872,344.3872,7609.0
2024-12-26 12:00:00,345.89,345.89,345.48,345.7,3238.0,344.3773,344.3773,343.9691,344.1881,3238.0
2024-12-26 12:10:00,345.71,345.77,345.41,345.53,3705.0,344.1981,344.2578,343.8994,344.0189,3705.0
2024-12-26 12:20:00,345.61,345.62,345.32,345.42,7505.0,344.0985,344.1085,343.8098,343.9093,7505.0
2024-12-26 12:30:00,345.22,345.37,344.93,345.05,2563.0,343.7102,343.8596,343.4215,343.541,2563.0
2024-12-26 12:40:00,345.05,345.05,344.4,344.89,3590.0,343.541,343.541,342.8938,343.3817,3590.0
2024-12-26 12:50:00,344.77,345.11,344.56,344.87,3433.0,343.2622,343.6007,343.0531,343.3617,3433.0
2024-12-26 13:00:00,345.04,345.46,344.97,345.05,3790.0,343.531,343.9492,343.4613,343.541,3790.0
2024-12-26 13:10:00,344.98,345.3,344.75,345.29,2769.0,343.4713,343.7899,343.2423,343.7799,2769.0
2024-12-26 13:20:00,345.3,346.27,345.3,345.99,11106.0,343.7899,344.7556,343.7899,344.4768,11106.0
2024-12-26 13:30:00,345.78,345.95,345.35,345.95,3085.0,344.2678,344.437,343.8396,344.437,3085.0
2024-12-26 13:40:00,345.66,345.84,345.19,345.6,4714.0,344.1483,344.3275,343.6803,344.0885,4714.0
2024-12-26 13:50:00,345.56,345.92,345.29,345.53,5995.0,344.0487,344.4071,343.7799,344.0189,5995.0
2024-12-26 14:00:00,345.64,345.73,345.35,345.62,3411.0,344.1284,344.218,343.8396,344.1085,3411.0
2024-12-26 14:10:00,345.52,345.63,345.21,345.34,3102.0,344.0089,344.1184,343.7003,343.8297,3102.0
2024-12-26 14:20:00,345.46,345.7,345.35,345.52,3343.0,343.9492,344.1881,343.8396,344.0089,3343.0
2024-12-26 14:30:00,345.42,345.66,345.0,345.09,5682.0,343.9093,344.1483,343.4912,343.5808,5682.0
2024-12-26 14:40:00,345.16,345.5,345.04,345.35,3773.0,343.6505,343.989,343.531,343.8396,3773.0
2024-12-26 14:50:00,345.16,345.4,345.03,345.38,2343.0,343.6505,343.8894,343.521,343.8695,2343.0
2024-12-26 15:00:00,345.26,345.37,345.08,345.12,4492.0,343.75,343.8596,343.5708,343.6106,4492.0
2024-12-26 15:10:00,345.09,345.16,344.66,344.82,5264.0,343.5808,343.6505,343.1527,343.312,5264.0
2024-12-26 15:20:00,344.73,345.23,344.71,344.99,5959.0,343.2224,343.7202,343.2024,343.4812,5959.0
2024-12-26 15:30:00,344.95,345.27,344.7,345.0,5997.0,343.4414,343.76,343.1925,343.4912,5997.0
2024-12-26 15:40:00,345.12,345.57,345.0,345.57,9869.0,343.6106,344.0587,343.4912,344.0587,9869.0
2024-12-26 15:50:00,345.51,345.84,345.37,345.7,73597.0,343.9989,344.3275,343.8596,344.1881,73597.0
2024-12-27 09:30:00,344.09,346.44,342.31,344.74,12952.0,342.5852,344.9249,340.8129,343.2323,12952.0
2024-12-27 09:40:00,344.78,346.23,344.77,346.11,3822.0,343.2721,344.7158,343.2622,344.5963,3822.0
2024-12-27 09:50:00,346.31,346.35,345.57,345.93,3995.0,344.7954,344.8353,344.0587,344.4171,3995.0
2024-12-27 10:00:00,345.96,346.26,344.81,344.91,6111.0,344.447,344.7457,343.302,343.4016,6111.0
2024-12-27 10:10:00,344.91,344.95,343.66,343.67,5438.0,343.4016,343.4414,342.157,342.167,5438.0
2024-12-27 10:20:00,343.7,344.0,343.0,343.11,5553.0,342.1969,342.4955,341.4999,341.6094,5553.0
2024-12-27 10:30:00,342.99,343.12,342.61,343.1,3680.0,341.49,341.6194,341.1116,341.5995,3680.0
2024-12-27 10:40:00,343.13,344.25,343.13,343.96,14988.0,341.6293,342.7445,341.6293,342.4557,14988.0
2024-12-27 10:50:00,343.93,344.41,343.4,343.55,12136.0,342.4259,342.9038,341.8982,342.0475,12136.0
2024-12-27 11:00:00,343.47,343.64,343.13,343.34,12170.0,341.9679,342.1371,341.6293,341.8384,12170.0
2024-12-27 11:10:00,343.19,343.53,342.68,342.89,8151.0,341.6891,342.0276,341.1813,341.3904,8151.0
2024-12-27 11:20:00,342.89,343.56,342.73,343.56,6263.0,341.3904,342.0575,341.2311,342.0575,6263.0
2024-12-27 11:30:00,343.4,343.75,343.3,343.69,4721.0,341.8982,342.2466,341.7986,342.1869,4721.0
2024-12-27 11:40:00,343.75,343.75,342.7,342.77,5488.0,342.2466,342.2466,341.2012,341.2709,5488.0
2024-12-27 11:50:00,342.77,342.77,342.05,342.31,12645.0,341.2709,341.2709,340.5541,340.8129,12645.0
2024-12-27 12:00:00,342.24,342.41,341.76,342.13,7736.0,340.7432,340.9125,340.2653,340.6337,7736.0
2024-12-27 12:10:00,342.15,342.19,341.68,341.88,6592.0,340.6536,340.6935,340.1857,340.3848,6592.0
2024-12-27 12:20:00,341.78,341.98,341.67,341.94,6817.0,340.2853,340.4844,340.1757,340.4446,6817.0
2024-12-27 12:30:00,341.88,342.28,341.38,341.42,8265.0,340.3848,340.7831,339.887,339.9268,8265.0
2024-12-27 12:40:00,341.65,341.79,341.38,341.38,6666.0,340.1558,340.2952,339.887,339.887,6666.0
2024-12-27 12:50:00,341.46,341.9,341.46,341.74,3687.0,339.9667,340.4047,339.9667,340.2454,3687.0
2024-12-27 13:00:00,341.69,342.2,341.57,341.72,7451.0,340.1956,340.7034,340.0762,340.2255,7451.0
2024-12-27 13:10:00,341.72,342.45,341.71,342.11,7130.0,340.2255,340.9523,340.2156,340.6138,7130.0
2024-12-27 13:20:00,342.39,342.52,341.99,342.12,3579.0,340.8926,341.022,340.4943,340.6238,3579.0
2024-12-27 13:30:00,342.14,342.79,342.13,342.63,3576.0,340.6437,341.2908,340.6337,341.1315,3576.0
2024-12-27 13:40:00,342.81,342.95,342.41,342.74,5941.0,341.3107,341.4501,340.9125,341.2411,5941.0
2024-12-27 13:50:00,342.93,343.31,342.76,343.08,8754.0,341.4302,341.8086,341.261,341.5796,8754.0
2024-12-27 14:00:00,343.23,343.32,342.67,343.17,4822.0,341.7289,341.8185,341.1714,341.6692,4822.0
2024-12-27 14:10:00,343.31,343.79,343.25,343.77,4898.0,341.8086,342.2865,341.7488,342.2666,4898.0
2024-12-27 14:20:00,343.82,343.82,343.37,343.37,4708.0,342.3163,342.3163,341.8683,341.8683,4708.0
2024-12-27 14:30:00,343.36,343.56,343.09,343.09,5062.0,341.8583,342.0575,341.5895,341.5895,5062.0
2024-12-27 14:40:00,343.23,343.99,343.22,343.86,5729.0,341.7289,342.4856,341.719,342.3562,5729.0
2024-12-27 14:50:00,343.86,344.13,343.62,343.98,5748.0,342.3562,342.625,342.1172,342.4756,5748.0
2024-12-27 15:00:00,343.98,343.98,342.93,343.48,8424.0,342.4756,342.4756,341.4302,341.9778,8424.0
2024-12-27 15:10:00,343.55,343.6,342.89,343.22,9745.0,342.0475,342.0973,341.3904,341.719,9745.0
2024-12-27 15:20:00,343.18,343.24,342.85,342.91,7555.0,341.6791,341.7389,341.3506,341.4103,7555.0
2024-12-27 15:30:00,342.89,343.13,342.68,342.79,11188.0,341.3904,341.6293,341.1813,341.2908,11188.0
2024-12-27 15:40:00,342.8,343.11,342.39,343.11,16507.0,341.3008,341.6094,340.8926,341.6094,16507.0
2024-12-27 15:50:00,343.2,344.12,342.85,343.44,66955.0,341.699,342.615,341.3506,341.938,66955.0
2024-12-30 09:30:00,342.57,342.58,339.18,339.32,16772.0,341.0718,341.0818,337.6966,337.836,16772.0
2024-12-30 09:40:00,339.35,339.35,338.12,338.38,11150.0,337.8659,337.8659,336.6413,336.9001,11150.0
2024-12-30 09:50:00,338.7,339.2,337.67,337.67,13529.0,337.2187,337.7165,336.1932,336.1932,13529.0
2024-12-30 10:00:00,337.67,338.71,337.44,338.17,7526.0,336.1932,337.2287,335.9642,336.691,7526.0
2024-12-30 10:10:00,338.26,338.26,337.18,337.47,7902.0,336.7806,336.7806,335.7054,335.9941,7902.0
2024-12-30 10:20:00,337.32,338.04,337.1,337.66,16254.0,335.8448,336.5616,335.6257,336.1833,16254.0
2024-12-30 10:30:00,337.72,338.05,337.57,337.86,9374.0,336.243,336.5716,336.0937,336.3824,9374.0
2024-12-30 10:40:00,338.08,338.58,337.73,337.86,5993.0,336.6014,337.0992,336.253,336.3824,5993.0
2024-12-30 10:50:00,338.01,338.53,337.89,338.28,7647.0,336.5317,337.0495,336.4123,336.8006,7647.0
2024-12-30 11:00:00,338.44,339.12,338.07,339.12,6147.0,336.9599,337.6369,336.5915,337.6369,6147.0
2024-12-30 11:10:00,339.13,339.44,338.87,339.43,3558.0,337.6468,337.9555,337.388,337.9455,3558.0
2024-12-30 11:20:00,339.3,339.47,338.96,339.21,3494.0,337.8161,337.9854,337.4776,337.7265,3494.0
2024-12-30 11:30:00,339.47,340.08,339.32,340.0,4065.0,337.9854,338.5927,337.836,338.513,4065.0
2024-12-30 11:40:00,340.12,340.71,339.02,339.02,6465.0,338.6325,339.2199,337.5373,337.5373,6465.0
2024-12-30 11:50:00,338.76,339.94,338.76,339.68,15346.0,337.2785,338.4533,337.2785,338.1944,15346.0
2024-12-30 12:00:00,339.85,340.24,339.68,340.04,6172.0,338.3637,338.752,338.1944,338.5529,6172.0
2024-12-30 12:10:00,340.2,340.59,340.09,340.18,4836.0,338.7122,339.1005,338.6026,338.6923,4836.0
2024-12-30 12:20:00,340.29,340.73,340.11,340.47,5476.0,338.8018,339.2398,338.6226,338.981,5476.0
2024-12-30 12:30:00,340.22,340.35,339.98,340.11,8195.0,338.7321,338.8615,338.4931,338.6226,8195.0
2024-12-30 12:40:00,339.92,340.5,339.74,340.4,5236.0,338.4334,339.0109,338.2542,338.9113,5236.0
2024-12-30 12:50:00,340.4,340.54,339.78,340.44,4871.0,338.9113,339.0507,338.294,338.9511,4871.0
2024-12-30 13:00:00,340.29,340.39,340.01,340.28,9776.0,338.8018,338.9013,338.523,338.7918,9776.0
2024-12-30 13:10:00,340.29,341.11,340.21,340.51,14722.0,338.8018,339.6182,338.7221,339.0208,14722.0
2024-12-30 13:20:00,340.82,340.82,340.02,340.55,4192.0,339.3295,339.3295,338.533,339.0606,4192.0
2024-12-30 13:30:00,340.22,340.98,340.0,340.54,6579.0,338.7321,339.4888,338.513,339.0507,6579.0
2024-12-30 13:40:00,340.51,341.16,340.51,341.03,6004.0,339.0208,339.668,339.0208,339.5385,6004.0
2024-12-30 13:50:00,341.04,341.05,340.6,340.8,4714.0,339.5485,339.5584,339.1104,339.3095,4714.0
2024-12-30 14:00:00,340.82,341.06,340.23,340.36,4456.0,339.3295,339.5684,338.742,338.8715,4456.0
2024-12-30 14:10:00,340.51,340.63,340.07,340.4,8308.0,339.0208,339.1403,338.5827,338.9113,8308.0
2024-12-30 14:20:00,340.3,340.3,339.93,340.08,6775.0,338.8117,338.8117,338.4433,338.5927,6775.0
2024-12-30 14:30:00,340.07,340.25,339.82,339.82,7001.0,338.5827,338.7619,338.3338,338.3338,7001.0
2024-12-30 14:40:00,339.94,340.5,339.94,340.5,3520.0,338.4533,339.0109,338.4533,339.0109,3520.0
2024-12-30 14:50:00,340.5,340.68,340.24,340.63,6625.0,339.0109,339.1901,338.752,339.1403,6625.0
2024-12-30 15:00:00,340.4,340.41,339.83,340.22,5646.0,338.9113,338.9212,338.3438,338.7321,5646.0
2024-12-30 15:10:00,340.26,341.13,340.18,341.06,11315.0,338.7719,339.6381,338.6923,339.5684,11315.0
2024-12-30 15:20:00,341.11,341.13,340.09,340.09,11176.0,339.6182,339.6381,338.6026,338.6026,11176.0
2024-12-30 15:30:00,340.12,340.43,339.91,340.4,16577.0,338.6325,338.9412,338.4234,338.9113,16577.0
2024-12-30 15:40:00,340.44,341.07,340.33,340.89,11711.0,338.9511,339.5784,338.8416,339.3991,11711.0
2024-12-30 15:50:00,341.03,341.03,338.47,338.76,113284.0,339.5385,339.5385,336.9897,337.2785,113284.0
2024-12-31 09:30:00,338.88,340.69,338.88,339.5,11423.0,337.3979,339.2,337.3979,338.0152,11423.0
2024-12-31 09:40:00,339.42,339.86,338.56,339.27,17555.0,337.9356,338.3737,337.0793,337.7862,17555.0
2024-12-31 09:50:00,339.1,340.37,338.73,340.25,11251.0,337.617,338.8814,337.2486,338.7619,11251.0
2024-12-31 10:00:00,340.51,340.59,339.65,339.65,9024.0,339.0208,339.1005,338.1646,338.1646,9024.0
2024-12-31 10:10:00,339.94,340.61,339.67,340.53,6769.0,338.4533,339.1204,338.1845,339.0407,6769.0
2024-12-31 10:20:00,340.29,340.88,340.29,340.68,5196.0,338.8018,339.3892,338.8018,339.1901,5196.0
2024-12-31 10:30:00,340.47,341.0,340.0,341.0,6057.0,338.981,339.5087,338.513,339.5087,6057.0
2024-12-31 10:40:00,340.91,341.07,340.0,340.01,5451.0,339.4191,339.5784,338.513,338.523,5451.0
2024-12-31 10:50:00,340.29,340.52,340.11,340.46,2350.0,338.8018,339.0308,338.6226,338.971,2350.0
2024-12-31 11:00:00,340.22,340.22,339.37,339.62,5510.0,338.7321,338.7321,337.8858,338.1347,5510.0
2024-12-31 11:10:00,339.62,340.24,339.61,339.76,4929.0,338.1347,338.752,338.1247,338.2741,4929.0
2024-12-31 11:20:00,339.35,339.55,339.06,339.07,5972.0,337.8659,338.065,337.5771,337.5871,5972.0
2024-12-31 11:30:00,339.12,339.86,338.94,339.77,8895.0,337.6369,338.3737,337.4577,338.284,8895.0
2024-12-31 11:40:00,339.59,339.88,339.26,339.6,5617.0,338.1048,338.3936,337.7763,338.1148,5617.0
2024-12-31 11:50:00,339.65,339.65,339.14,339.3,1722.0,338.1646,338.1646,337.6568,337.8161,1722.0
2024-12-31 12:00:00,339.11,339.34,338.89,339.17,5364.0,337.6269,337.8559,337.4079,337.6867,5364.0
2024-12-31 12:10:00,339.12,339.22,338.84,339.0,5582.0,337.6369,337.7364,337.3581,337.5174,5582.0
2024-12-31 12:20:00,339.09,339.09,338.46,338.59,6785.0,337.607,337.607,336.9798,337.1092,6785.0
2024-12-31 12:30:00,338.63,338.71,338.35,338.54,7045.0,337.149,337.2287,336.8703,337.0594,7045.0
2024-12-31 12:40:00,338.56,339.07,338.56,338.85,1914.0,337.0793,337.5871,337.0793,337.3681,1914.0
2024-12-31 12:50:00,338.89,339.49,338.89,339.49,3124.0,337.4079,338.0053,337.4079,338.0053,3124.0
2024-12-31 13:00:00,339.48,339.69,339.35,339.45,1262.0,337.9953,338.2044,337.8659,337.9654,1262.0
2024-12-31 13:10:00,339.54,339.54,338.78,338.78,4572.0,338.055,338.055,337.2984,337.2984,4572.0
2024-12-31 13:20:00,338.68,338.68,337.97,338.12,2731.0,337.1988,337.1988,336.4919,336.6413,2731.0
2024-12-31 13:30:00,338.12,338.3,337.98,338.21,9687.0,336.6413,336.8205,336.5019,336.7309,9687.0
2024-12-31 13:40:00,338.08,338.8,338.08,338.75,7677.0,336.6014,337.3183,336.6014,337.2685,7677.0
2024-12-31 13:50:00,338.95,339.19,338.3,338.3,2196.0,337.4676,337.7066,336.8205,336.8205,2196.0
2024-12-31 14:00:00,338.23,338.43,337.93,338.4,1852.0,336.7508,336.9499,336.4521,336.92,1852.0
2024-12-31 14:10:00,338.78,338.99,338.18,338.38,5236.0,337.2984,337.5075,336.701,336.9001,5236.0
2024-12-31 14:20:00,338.19,338.62,337.9,338.43,6132.0,336.711,337.1391,336.4222,336.9499,6132.0
2024-12-31 14:30:00,338.21,338.39,337.76,338.19,4452.0,336.7309,336.9101,336.2828,336.711,4452.0
2024-12-31 14:40:00,338.1,338.1,337.57,338.06,3467.0,336.6213,336.6213,336.0937,336.5815,3467.0
2024-12-31 14:50:00,337.94,338.77,337.94,338.59,5472.0,336.462,337.2884,336.462,337.1092,5472.0
2024-12-31 15:00:00,338.34,338.79,338.29,338.78,3311.0,336.8603,337.3083,336.8105,337.2984,3311.0
2024-12-31 15:10:00,338.72,338.72,338.08,338.48,6952.0,337.2386,337.2386,336.6014,336.9997,6952.0
2024-12-31 15:20:00,338.47,339.04,338.46,338.96,4556.0,336.9897,337.5572,336.9798,337.4776,4556.0
2024-12-31 15:30:00,338.92,339.15,338.55,338.63,9638.0,337.4378,337.6668,337.0694,337.149,9638.0
2024-12-31 15:40:00,338.55,339.53,338.32,339.39,15409.0,337.0694,338.0451,336.8404,337.9057,15409.0
2024-12-31 15:50:00,339.26,340.06,338.75,340.01,105730.0,337.7763,338.5728,337.2685,338.523,105730.0
2025-01-02 09:30:00,340.2,342.02,339.59,340.08,72252.0,338.7122,340.5242,338.1048,338.5927,72252.0
2025-01-02 09:40:00,340.49,340.9,339.77,340.13,53651.0,339.0009,339.4091,338.284,338.6425,53651.0
2025-01-02 09:50:00,340.14,340.98,339.18,339.19,49025.0,338.6524,339.4888,337.6966,337.7066,49025.0
2025-01-02 10:00:00,339.18,340.2,337.66,338.29,29682.0,337.6966,338.7122,336.1833,336.8105,29682.0
2025-01-02 10:10:00,338.09,338.88,337.33,337.33,19704.0,336.6114,337.3979,335.8547,335.8547,19704.0
2025-01-02 10:20:00,337.5,337.51,335.18,335.44,13825.0,336.024,336.0339,333.7141,333.973,13825.0
2025-01-02 10:30:00,335.19,336.17,334.76,335.32,25633.0,333.7241,334.6998,333.296,333.8535,25633.0
2025-01-02 10:40:00,335.32,335.72,334.62,335.27,18311.0,333.8535,334.2518,333.1566,333.8037,18311.0
2025-01-02 10:50:00,335.27,335.49,334.28,334.28,46530.0,333.8037,334.0228,332.8181,332.8181,46530.0
2025-01-02 11:00:00,334.56,334.74,333.26,334.3,12597.0,333.0968,333.276,331.8025,332.838,12597.0
2025-01-02 11:10:00,334.06,334.95,333.7,334.95,7286.0,332.599,333.4851,332.2406,333.4851,7286.0
2025-01-02 11:20:00,334.73,335.46,334.53,335.18,13174.0,333.2661,333.9929,333.067,333.7141,13174.0
2025-01-02 11:30:00,335.19,336.13,334.97,335.86,18778.0,333.7241,334.66,333.505,334.3911,18778.0
2025-01-02 11:40:00,335.87,336.59,335.3,335.58,13252.0,334.4011,335.118,333.8336,334.1124,13252.0
2025-01-02 11:50:00,335.8,336.48,335.72,336.33,17479.0,334.3314,335.0084,334.2518,334.8591,17479.0
2025-01-02 12:00:00,336.12,336.57,336.05,336.31,25103.0,334.65,335.098,334.5803,334.8392,25103.0
2025-01-02 12:10:00,336.41,336.78,336.12,336.42,20511.0,334.9387,335.3071,334.65,334.9487,20511.0
2025-01-02 12:20:00,336.26,336.47,335.48,335.49,32336.0,334.7894,334.9985,334.0128,334.0228,32336.0
2025-01-02 12:30:00,335.26,335.47,334.02,334.39,25160.0,333.7938,334.0028,332.5592,332.9276,25160.0
2025-01-02 12:40:00,334.66,334.89,334.18,334.58,22286.0,333.1964,333.4254,332.7185,333.1167,22286.0
2025-01-02 12:50:00,334.5,335.28,334.39,334.54,12483.0,333.0371,333.8137,332.9276,333.0769,12483.0
2025-01-02 13:00:00,334.29,334.29,333.21,333.43,7093.0,332.828,332.828,331.7527,331.9718,7093.0
2025-01-02 13:10:00,333.43,333.57,332.5,333.3,7760.0,331.9718,332.1112,331.0458,331.8423,7760.0
2025-01-02 13:20:00,333.3,333.46,332.66,333.0,18279.0,331.8423,332.0016,331.2051,331.5437,18279.0
2025-01-02 13:30:00,333.01,333.07,332.26,332.84,6425.0,331.5536,331.6133,330.8069,331.3844,6425.0
2025-01-02 13:40:00,332.67,333.18,332.34,332.5,10781.0,331.2151,331.7229,330.8865,331.0458,10781.0
2025-01-02 13:50:00,332.34,332.34,331.0,331.62,28782.0,330.8865,330.8865,329.5524,330.1697,28782.0
2025-01-02 14:00:00,331.62,332.36,331.37,331.92,22000.0,330.1697,330.9065,329.9208,330.4684,22000.0
2025-01-02 14:10:00,331.92,332.25,331.87,332.12,17105.0,330.4684,330.7969,330.4186,330.6675,17105.0
2025-01-02 14:20:00,332.21,332.42,331.71,332.42,9979.0,330.7571,330.9662,330.2593,330.9662,9979.0
2025-01-02 14:30:00,332.57,332.73,331.76,332.17,8415.0,331.1155,331.2748,330.3091,330.7173,8415.0
2025-01-02 14:40:00,332.27,332.85,331.8,332.75,10380.0,330.8168,331.3943,330.3489,331.2947,10380.0
2025-01-02 14:50:00,332.83,333.26,332.18,332.31,18497.0,331.3744,331.8025,330.7272,330.8567,18497.0
2025-01-02 15:00:00,332.2,333.87,332.19,333.71,13544.0,330.7472,332.4098,330.7372,332.2505,13544.0
2025-01-02 15:10:00,333.65,334.27,333.53,333.65,21311.0,332.1908,332.8081,332.0713,332.1908,21311.0
2025-01-02 15:20:00,333.65,334.08,333.63,333.89,10031.0,332.1908,332.6189,332.1709,332.4298,10031.0
2025-01-02 15:30:00,333.97,334.35,333.0,333.49,24894.0,332.5094,332.8877,331.5437,332.0315,24894.0
2025-01-02 15:40:00,333.49,334.17,333.35,333.92,27553.0,332.0315,332.7085,331.8921,332.4596,27553.0
2025-01-02 15:50:00,333.85,334.08,332.94,333.15,177893.0,332.3899,332.6189,331.4839,331.693,177893.0
2025-01-03 09:30:00,334.63,335.68,333.3,334.92,35452.0,333.1665,334.2119,331.8423,333.4553,35452.0
2025-01-03 09:40:00,334.7,335.12,333.04,334.31,21642.0,333.2362,333.6544,331.5835,332.8479,21642.0
2025-01-03 09:50:00,334.31,334.83,333.34,333.68,11475.0,332.8479,333.3656,331.8822,332.2207,11475.0
2025-01-03 10:00:00,334.07,334.93,333.99,334.71,10731.0,332.609,333.4652,332.5293,333.2462,10731.0
2025-01-03 10:10:00,334.78,335.0,334.38,334.6,10483.0,333.3159,333.5349,332.9176,333.1367,10483.0
2025-01-03 10:20:00,334.57,335.55,334.14,335.42,15264.0,333.1068,334.0825,332.6787,333.9531,15264.0
2025-01-03 10:30:00,335.19,335.62,335.08,335.32,9027.0,333.7241,334.1522,333.6146,333.8535,9027.0
2025-01-03 10:40:00,335.32,335.33,334.12,334.79,16587.0,333.8535,333.8635,332.6588,333.3258,16587.0
2025-01-03 10:50:00,334.58,335.17,334.58,335.0,14239.0,333.1167,333.7042,333.1167,333.5349,14239.0
2025-01-03 11:00:00,334.89,335.41,334.52,335.35,19418.0,333.4254,333.9431,333.057,333.8834,19418.0
2025-01-03 11:10:00,335.34,335.35,334.57,334.97,11165.0,333.8734,333.8834,333.1068,333.505,11165.0
2025-01-03 11:20:00,334.97,335.57,334.95,335.57,11545.0,333.505,334.1024,333.4851,334.1024,11545.0
2025-01-03 11:30:00,335.46,336.14,335.36,336.03,17963.0,333.9929,334.6699,333.8933,334.5604,17963.0
2025-01-03 11:40:00,336.1,336.35,335.75,336.04,5502.0,334.6301,334.879,334.2816,334.5704,5502.0
2025-01-03 11:50:00,336.22,336.42,336.01,336.25,15200.0,334.7496,334.9487,334.5405,334.7794,15200.0
2025-01-03 12:00:00,336.29,336.74,336.06,336.47,30686.0,334.8193,335.2673,334.5903,334.9985,30686.0
2025-01-03 12:10:00,336.46,337.16,336.39,336.55,24189.0,334.9885,335.6855,334.9188,335.0781,24189.0
2025-01-03 12:20:00,336.59,336.96,336.4,336.56,6686.0,335.118,335.4863,334.9288,335.0881,6686.0
2025-01-03 12:30:00,336.81,336.81,336.3,336.56,4429.0,335.337,335.337,334.8292,335.0881,4429.0
2025-01-03 12:40:00,336.4,336.4,336.06,336.34,4199.0,334.9288,334.9288,334.5903,334.869,4199.0
2025-01-03 12:50:00,336.19,336.38,335.81,336.3,4201.0,334.7197,334.9089,334.3414,334.8292,4201.0
2025-01-03 13:00:00,336.34,336.38,336.17,336.35,3621.0,334.869,334.9089,334.6998,334.879,3621.0
2025-01-03 13:10:00,336.27,336.51,336.17,336.51,7084.0,334.7994,335.0383,334.6998,335.0383,7084.0
2025-01-03 13:20:00,336.49,337.01,336.48,336.91,4928.0,335.0184,335.5361,335.0084,335.4366,4928.0
2025-01-03 13:30:00,337.0,337.78,337.0,337.66,18189.0,335.5262,336.3027,335.5262,336.1833,18189.0
2025-01-03 13:40:00,337.75,337.97,337.12,337.97,7561.0,336.2729,336.4919,335.6456,336.4919,7561.0
2025-01-03 13:50:00,337.85,338.14,337.53,337.67,12857.0,336.3724,336.6612,336.0538,336.1932,12857.0
2025-01-03 14:00:00,337.65,337.79,337.18,337.35,8422.0,336.1733,336.3127,335.7054,335.8746,8422.0
2025-01-03 14:10:00,337.59,337.73,337.32,337.44,4624.0,336.1136,336.253,335.8448,335.9642,4624.0
2025-01-03 14:20:00,337.46,337.57,337.21,337.39,4788.0,335.9841,336.0937,335.7352,335.9145,4788.0
2025-01-03 14:30:00,337.35,338.08,337.26,337.67,9866.0,335.8746,336.6014,335.785,336.1932,9866.0
2025-01-03 14:40:00,337.64,337.71,337.36,337.61,6690.0,336.1634,336.2331,335.8846,336.1335,6690.0
2025-01-03 14:50:00,337.48,337.6,337.29,337.36,10995.0,336.0041,336.1235,335.8149,335.8846,10995.0
2025-01-03 15:00:00,337.24,337.71,336.99,337.38,16315.0,335.7651,336.2331,335.5162,335.9045,16315.0
2025-01-03 15:10:00,337.41,337.59,337.05,337.17,11025.0,335.9344,336.1136,335.5759,335.6954,11025.0
2025-01-03 15:20:00,337.11,338.2,337.08,337.67,35716.0,335.6357,336.7209,335.6058,336.1932,35716.0
2025-01-03 15:30:00,337.67,337.67,336.86,337.08,22294.0,336.1932,336.1932,335.3868,335.6058,22294.0
2025-01-03 15:40:00,337.13,337.67,337.02,337.67,28475.0,335.6556,336.1932,335.5461,336.1932,28475.0
2025-01-03 15:50:00,337.67,338.12,336.45,336.54,145005.0,336.1932,336.6413,334.9786,335.0682,145005.0
2025-01-06 09:30:00,337.68,340.45,337.53,339.83,30187.0,336.2032,338.9611,336.0538,338.3438,30187.0
2025-01-06 09:40:00,340.02,341.75,339.75,340.55,22046.0,338.533,340.2554,338.2641,339.0606,22046.0
2025-01-06 09:50:00,340.31,340.55,339.82,340.25,21777.0,338.8217,339.0606,338.3338,338.7619,21777.0
2025-01-06 10:00:00,340.34,341.04,340.0,340.93,24594.0,338.8516,339.5485,338.513,339.439,24594.0
2025-01-06 10:10:00,340.83,341.12,340.0,340.29,14822.0,339.3394,339.6281,338.513,338.8018,14822.0
2025-01-06 10:20:00,340.0,340.26,339.43,340.07,7000.0,338.513,338.7719,337.9455,338.5827,7000.0
2025-01-06 10:30:00,340.22,340.38,338.55,339.15,20081.0,338.7321,338.8914,337.0694,337.6668,20081.0
2025-01-06 10:40:00,339.19,339.7,338.77,339.36,7686.0,337.7066,338.2144,337.2884,337.8758,7686.0
2025-01-06 10:50:00,339.06,340.06,339.06,339.5,8084.0,337.5771,338.5728,337.5771,338.0152,8084.0
2025-01-06 11:00:00,339.5,339.64,338.03,338.45,3965.0,338.0152,338.1546,336.5517,336.9698,3965.0
2025-01-06 11:10:00,338.38,338.96,338.01,338.8,18138.0,336.9001,337.4776,336.5317,337.3183,18138.0
2025-01-06 11:20:00,338.95,339.03,338.15,338.31,6251.0,337.4676,337.5473,336.6711,336.8304,6251.0
2025-01-06 11:30:00,338.23,338.86,338.23,338.54,7983.0,336.7508,337.378,336.7508,337.0594,7983.0
2025-01-06 11:40:00,338.47,338.69,337.75,338.29,8990.0,336.9897,337.2088,336.2729,336.8105,8990.0
2025-01-06 11:50:00,338.3,338.67,338.16,338.44,6386.0,336.8205,337.1889,336.6811,336.9599,6386.0
2025-01-06 12:00:00,338.55,338.75,337.92,338.06,8911.0,337.0694,337.2685,336.4421,336.5815,8911.0
2025-01-06 12:10:00,337.92,338.09,337.38,338.0,13883.0,336.4421,336.6114,335.9045,336.5218,13883.0
2025-01-06 12:20:00,338.0,338.3,337.73,338.3,17195.0,336.5218,336.8205,336.253,336.8205,17195.0
2025-01-06 12:30:00,338.22,338.48,337.96,338.09,14792.0,336.7408,336.9997,336.482,336.6114,14792.0
2025-01-06 12:40:00,338.1,338.22,337.55,337.72,11070.0,336.6213,336.7408,336.0738,336.243,11070.0
2025-01-06 12:50:00,337.72,337.72,337.02,337.55,9228.0,336.243,336.243,335.5461,336.0738,9228.0
2025-01-06 13:00:00,337.61,337.85,337.39,337.59,13767.0,336.1335,336.3724,335.9145,336.1136,13767.0
2025-01-06 13:10:00,337.59,337.86,337.47,337.62,11440.0,336.1136,336.3824,335.9941,336.1434,11440.0
2025-01-06 13:20:00,337.52,338.02,337.45,337.73,12810.0,336.0439,336.5417,335.9742,336.253,12810.0
2025-01-06 13:30:00,337.9,337.95,337.49,337.71,20465.0,336.4222,336.472,336.014,336.2331,20465.0
2025-01-06 13:40:00,337.64,337.87,337.5,337.52,13767.0,336.1634,336.3924,336.024,336.0439,13767.0
2025-01-06 13:50:00,337.64,338.76,337.56,338.59,11877.0,336.1634,337.2785,336.0837,337.1092,11877.0
2025-01-06 14:00:00,338.45,338.57,338.03,338.42,14999.0,336.9698,337.0893,336.5517,336.9399,14999.0
2025-01-06 14:10:00,338.24,338.99,338.23,338.51,5838.0,336.7607,337.5075,336.7508,337.0296,5838.0
2025-01-06 14:20:00,338.55,338.55,337.97,338.28,13968.0,337.0694,337.0694,336.4919,336.8006,13968.0
2025-01-06 14:30:00,338.21,338.56,338.2,338.56,8907.0,336.7309,337.0793,336.7209,337.0793,8907.0
2025-01-06 14:40:00,338.58,339.14,338.46,339.03,11499.0,337.0992,337.6568,336.9798,337.5473,11499.0
2025-01-06 14:50:00,339.02,339.02,338.08,338.27,32261.0,337.5373,337.5373,336.6014,336.7906,32261.0
2025-01-06 15:00:00,338.14,338.16,337.59,337.84,11936.0,336.6612,336.6811,336.1136,336.3625,11936.0
2025-01-06 15:10:00,337.83,338.05,337.51,337.92,38996.0,336.3525,336.5716,336.0339,336.4421,38996.0
2025-01-06 15:20:00,337.76,338.12,337.51,337.99,23772.0,336.2828,336.6413,336.0339,336.5118,23772.0
2025-01-06 15:30:00,337.98,338.5,337.98,338.18,21715.0,336.5019,337.0196,336.5019,336.701,21715.0
2025-01-06 15:40:00,338.13,338.16,337.61,337.78,39326.0,336.6512,336.6811,336.1335,336.3027,39326.0
2025-01-06 15:50:00,337.88,338.3,337.28,337.71,120337.0,336.4023,336.8205,335.8049,336.2331,120337.0
2025-01-07 09:30:00,336.02,340.25,335.86,340.25,42771.0,334.5504,338.7619,334.3911,338.7619,42771.0
2025-01-07 09:40:00,340.35,341.94,340.0,341.46,23589.0,338.8615,340.4446,338.513,339.9667,23589.0
2025-01-07 09:50:00,341.45,342.77,341.45,342.48,11988.0,339.9567,341.2709,339.9567,340.9822,11988.0
2025-01-07 10:00:00,342.13,342.19,337.87,338.38,44542.0,340.6337,340.6935,336.3924,336.9001,44542.0
2025-01-07 10:10:00,338.38,338.9,337.55,338.1,21399.0,336.9001,337.4178,336.0738,336.6213,21399.0
2025-01-07 10:20:00,338.1,338.84,338.1,338.53,13090.0,336.6213,337.3581,336.6213,337.0495,13090.0
2025-01-07 10:30:00,338.53,339.78,337.62,337.62,19720.0,337.0495,338.294,336.1434,336.1434,19720.0
2025-01-07 10:40:00,337.64,337.98,336.77,337.12,10457.0,336.1634,336.5019,335.2972,335.6456,10457.0
2025-01-07 10:50:00,337.26,338.92,337.26,338.92,8774.0,335.785,337.4378,335.785,337.4378,8774.0
2025-01-07 11:00:00,338.79,339.57,338.77,339.17,8724.0,337.3083,338.0849,337.2884,337.6867,8724.0
2025-01-07 11:10:00,339.2,339.2,338.18,338.25,5049.0,337.7165,337.7165,336.701,336.7707,5049.0
2025-01-07 11:20:00,338.12,338.74,337.95,338.46,5627.0,336.6413,337.2585,336.472,336.9798,5627.0
2025-01-07 11:30:00,338.45,338.67,337.57,338.35,3611.0,336.9698,337.1889,336.0937,336.8703,3611.0
2025-01-07 11:40:00,338.4,338.55,338.07,338.28,1200.0,336.92,337.0694,336.5915,336.8006,1200.0
2025-01-07 11:50:00,338.27,338.27,337.08,337.19,4441.0,336.7906,336.7906,335.6058,335.7153,4441.0
2025-01-07 12:00:00,337.19,337.55,336.82,336.82,13815.0,335.7153,336.0738,335.3469,335.3469,13815.0
2025-01-07 12:10:00,336.88,337.17,336.41,337.01,12898.0,335.4067,335.6954,334.9387,335.5361,12898.0
2025-01-07 12:20:00,336.87,337.15,336.36,336.5,14018.0,335.3967,335.6755,334.889,335.0283,14018.0
2025-01-07 12:30:00,336.42,336.67,336.0,336.06,9165.0,334.9487,335.1976,334.5305,334.5903,9165.0
2025-01-07 12:40:00,335.94,336.12,335.43,335.68,7537.0,334.4708,334.65,333.963,334.2119,7537.0
2025-01-07 12:50:00,335.45,336.14,335.32,336.06,4560.0,333.9829,334.6699,333.8535,334.5903,4560.0
2025-01-07 13:00:00,336.06,336.33,335.84,336.16,5905.0,334.5903,334.8591,334.3712,334.6898,5905.0
2025-01-07 13:10:00,336.23,336.34,335.41,335.77,19160.0,334.7595,334.869,333.9431,334.3015,19160.0
2025-01-07 13:20:00,335.67,335.95,335.38,335.83,11564.0,334.202,334.4808,333.9132,334.3613,11564.0
2025-01-07 13:30:00,335.98,336.36,335.75,335.81,4788.0,334.5106,334.889,334.2816,334.3414,4788.0
2025-01-07 13:40:00,335.6,335.98,335.51,335.65,1977.0,334.1323,334.5106,334.0427,334.1821,1977.0
2025-01-07 13:50:00,335.81,335.85,335.32,335.4,5868.0,334.3414,334.3812,333.8535,333.9332,5868.0
2025-01-07 14:00:00,335.4,335.58,335.0,335.44,7318.0,333.9332,334.1124,333.5349,333.973,7318.0
2025-01-07 14:10:00,335.45,335.93,335.44,335.57,8149.0,333.9829,334.4608,333.973,334.1024,8149.0
2025-01-07 14:20:00,335.57,335.91,335.42,335.74,6502.0,334.1024,334.4409,333.9531,334.2717,6502.0
2025-01-07 14:30:00,335.72,335.72,335.22,335.22,4728.0,334.2518,334.2518,333.7539,333.7539,4728.0
2025-01-07 14:40:00,335.25,335.48,334.87,334.88,9529.0,333.7838,334.0128,333.4055,333.4154,9529.0
2025-01-07 14:50:00,334.91,335.02,334.47,334.67,8431.0,333.4453,333.5548,333.0072,333.2063,8431.0
2025-01-07 15:00:00,334.49,334.49,334.0,334.16,10984.0,333.0271,333.0271,332.5393,332.6986,10984.0
2025-01-07 15:10:00,334.07,334.2,333.72,333.73,8569.0,332.609,332.7384,332.2605,332.2705,8569.0
2025-01-07 15:20:00,333.72,333.72,332.86,333.15,22545.0,332.2605,332.2605,331.4043,331.693,22545.0
2025-01-07 15:30:00,333.18,333.32,331.47,332.62,35835.0,331.7229,331.8623,330.0203,331.1653,35835.0
2025-01-07 15:40:00,332.66,333.2,332.15,332.86,15214.0,331.2051,331.7428,330.6974,331.4043,15214.0
2025-01-07 15:50:00,332.88,334.63,332.88,334.41,111426.0,331.4242,333.1665,331.4242,332.9475,111426.0
2025-01-08 09:30:00,335.17,336.21,333.56,334.84,29132.0,333.7042,334.7396,332.1012,333.3756,29132.0
2025-01-08 09:40:00,334.82,334.94,333.61,333.64,7371.0,333.3557,333.4752,332.151,332.1809,7371.0
2025-01-08 09:50:00,333.37,333.64,332.2,332.68,20401.0,331.912,332.1809,330.7472,331.2251,20401.0
2025-01-08 10:00:00,332.42,334.72,332.29,334.72,28821.0,330.9662,333.2561,330.8368,333.2561,28821.0
2025-01-08 10:10:00,334.74,334.74,333.99,334.32,16023.0,333.276,333.276,332.5293,332.8579,16023.0
2025-01-08 10:20:00,334.13,334.83,333.8,334.24,22911.0,332.6687,333.3656,332.3402,332.7782,22911.0
2025-01-08 10:30:00,334.09,334.32,333.44,333.83,8056.0,332.6289,332.8579,331.9817,332.37,8056.0
2025-01-08 10:40:00,333.95,334.19,333.39,333.89,10250.0,332.4895,332.7284,331.9319,332.4298,10250.0
2025-01-08 10:50:00,334.24,335.0,334.03,334.92,15981.0,332.7782,333.5349,332.5691,333.4553,15981.0
2025-01-08 11:00:00,334.77,335.0,334.15,334.99,21386.0,333.3059,333.5349,332.6886,333.5249,21386.0
2025-01-08 11:10:00,334.89,335.79,334.88,335.31,23240.0,333.4254,334.3215,333.4154,333.8435,23240.0
2025-01-08 11:20:00,335.31,335.87,335.3,335.71,8761.0,333.8435,334.4011,333.8336,334.2418,8761.0
2025-01-08 11:30:00,335.63,336.0,335.35,335.8,15920.0,334.1621,334.5305,333.8834,334.3314,15920.0
2025-01-08 11:40:00,335.87,336.2,335.44,335.44,25181.0,334.4011,334.7297,333.973,333.973,25181.0
2025-01-08 11:50:00,335.54,336.07,335.54,335.88,4595.0,334.0725,334.6002,334.0725,334.4111,4595.0
2025-01-08 12:00:00,335.91,335.91,334.96,334.97,1768.0,334.4409,334.4409,333.4951,333.505,1768.0
2025-01-08 12:10:00,334.77,334.85,334.25,334.25,9087.0,333.3059,333.3856,332.7882,332.7882,9087.0
2025-01-08 12:20:00,334.55,334.81,334.19,334.36,4189.0,333.0869,333.3457,332.7284,332.8977,4189.0
2025-01-08 12:30:00,334.4,334.4,333.84,333.84,1500.0,332.9375,332.9375,332.38,332.38,1500.0
2025-01-08 12:40:00,333.9,334.58,333.9,334.18,6984.0,332.4397,333.1167,332.4397,332.7185,6984.0
2025-01-08 12:50:00,334.22,334.99,334.21,334.99,3503.0,332.7583,333.5249,332.7484,333.5249,3503.0
2025-01-08 13:00:00,334.82,335.54,334.72,335.3,18067.0,333.3557,334.0725,333.2561,333.8336,18067.0
2025-01-08 13:10:00,335.3,335.48,335.0,335.29,5980.0,333.8336,334.0128,333.5349,333.8236,5980.0
2025-01-08 13:20:00,335.16,335.5,334.93,335.46,8155.0,333.6942,334.0327,333.4652,333.9929,8155.0
2025-01-08 13:30:00,335.28,335.81,335.16,335.81,3439.0,333.8137,334.3414,333.6942,334.3414,3439.0
2025-01-08 13:40:00,335.6,335.9,335.05,335.07,25945.0,334.1323,334.431,333.5847,333.6046,25945.0
2025-01-08 13:50:00,334.81,335.07,334.16,334.63,7399.0,333.3457,333.6046,332.6986,333.1665,7399.0
2025-01-08 14:00:00,334.65,335.9,334.44,335.65,17229.0,333.1864,334.431,332.9774,334.1821,17229.0
2025-01-08 14:10:00,335.77,335.92,335.38,335.92,5589.0,334.3015,334.4509,333.9132,334.4509,5589.0
2025-01-08 14:20:00,335.76,336.54,335.66,336.17,6281.0,334.2916,335.0682,334.192,334.6998,6281.0
2025-01-08 14:30:00,336.38,336.39,335.74,335.74,11117.0,334.9089,334.9188,334.2717,334.2717,11117.0
2025-01-08 14:40:00,335.79,336.16,335.58,336.16,5631.0,334.3215,334.6898,334.1124,334.6898,5631.0
2025-01-08 14:50:00,336.36,336.61,336.1,336.6,18870.0,334.889,335.1379,334.6301,335.1279,18870.0
2025-01-08 15:00:00,336.6,337.02,336.4,336.49,10628.0,335.1279,335.5461,334.9288,335.0184,10628.0
2025-01-08 15:10:00,336.59,336.88,336.21,336.75,11432.0,335.118,335.4067,334.7396,335.2773,11432.0
2025-01-08 15:20:00,336.85,337.12,336.48,337.08,15026.0,335.3768,335.6456,335.0084,335.6058,15026.0
2025-01-08 15:30:00,336.92,337.01,336.4,336.52,18459.0,335.4465,335.5361,334.9288,335.0483,18459.0
2025-01-08 15:40:00,336.53,336.83,336.4,336.61,16526.0,335.0582,335.3569,334.9288,335.1379,16526.0
2025-01-08 15:50:00,336.72,337.61,336.71,337.46,164176.0,335.2474,336.1335,335.2374,335.9841,164176.0
2025-01-10 09:30:00,330.01,332.9,328.0,332.17,65414.0,328.5667,331.4441,326.5655,330.7173,65414.0
2025-01-10 09:40:00,332.29,333.35,331.74,332.29,15036.0,330.8368,331.8921,330.2892,330.8368,15036.0
2025-01-10 09:50:00,332.27,332.94,330.85,332.0,31967.0,330.8168,331.4839,329.4031,330.548,31967.0
2025-01-10 10:00:00,331.66,331.92,329.96,330.46,26565.0,330.2095,330.4684,328.5169,329.0148,26565.0
2025-01-10 10:10:00,330.79,331.41,329.81,330.36,30421.0,329.3433,329.9606,328.3676,328.9152,30421.0
2025-01-10 10:20:00,330.46,331.1,330.24,330.4,24330.0,329.0148,329.652,328.7957,328.955,24330.0
2025-01-10 10:30:00,330.47,331.44,330.38,330.49,17113.0,329.0247,329.9905,328.9351,329.0446,17113.0
2025-01-10 10:40:00,330.19,330.7,329.82,330.5,40998.0,328.7459,329.2537,328.3776,329.0546,40998.0
2025-01-10 10:50:00,330.6,331.54,330.38,331.51,13180.0,329.1541,330.09,328.9351,330.0602,13180.0
2025-01-10 11:00:00,331.51,331.57,330.5,330.92,19362.0,330.0602,330.1199,329.0546,329.4727,19362.0
2025-01-10 11:10:00,330.9,331.32,330.5,330.5,18497.0,329.4528,329.871,329.0546,329.0546,18497.0
2025-01-10 11:20:00,330.32,331.11,330.24,330.47,8952.0,328.8754,329.6619,328.7957,329.0247,8952.0
2025-01-10 11:30:00,330.43,330.61,330.16,330.29,4915.0,328.9849,329.1641,328.7161,328.8455,4915.0
2025-01-10 11:40:00,330.44,331.19,330.26,330.5,4357.0,328.9948,329.7416,328.8156,329.0546,4357.0
2025-01-10 11:50:00,330.89,330.89,329.61,329.66,8678.0,329.4429,329.4429,328.1685,328.2183,8678.0
2025-01-10 12:00:00,329.69,329.7,329.27,329.35,3148.0,328.2481,328.2581,327.83,327.9096,3148.0
2025-01-10 12:10:00,329.18,329.87,329.08,329.78,5997.0,327.7404,328.4273,327.6408,328.3377,5997.0
2025-01-10 12:20:00,329.89,329.89,329.2,329.47,4111.0,328.4473,328.4473,327.7603,328.0291,4111.0
2025-01-10 12:30:00,329.57,329.78,329.16,329.25,6537.0,328.1287,328.3377,327.7204,327.8101,6537.0
2025-01-10 12:40:00,329.49,330.52,329.21,330.31,6174.0,328.049,329.0745,327.7702,328.8654,6174.0
2025-01-10 12:50:00,330.18,330.82,329.98,330.75,13778.0,328.736,329.3732,328.5369,329.3035,13778.0
2025-01-10 13:00:00,330.8,330.94,330.23,330.31,18856.0,329.3533,329.4927,328.7858,328.8654,18856.0
2025-01-10 13:10:00,330.39,330.82,330.37,330.77,6047.0,328.9451,329.3732,328.9252,329.3234,6047.0
2025-01-10 13:20:00,330.8,331.74,330.72,331.46,10414.0,329.3533,330.2892,329.2736,330.0104,10414.0
2025-01-10 13:30:00,331.34,331.79,331.12,331.79,3790.0,329.8909,330.3389,329.6719,330.3389,3790.0
2025-01-10 13:40:00,331.95,332.05,331.49,331.95,10490.0,330.4982,330.5978,330.0403,330.4982,10490.0
2025-01-10 13:50:00,331.76,331.9,331.5,331.67,8017.0,330.3091,330.4485,330.0502,330.2195,8017.0
2025-01-10 14:00:00,331.51,331.51,330.49,330.49,18029.0,330.0602,330.0602,329.0446,329.0446,18029.0
2025-01-10 14:10:00,330.47,331.45,330.43,331.38,8829.0,329.0247,330.0004,328.9849,329.9307,8829.0
2025-01-10 14:20:00,331.29,331.73,331.25,331.62,7864.0,329.8411,330.2792,329.8013,330.1697,7864.0
2025-01-10 14:30:00,331.21,331.23,330.69,331.09,8976.0,329.7615,329.7814,329.2438,329.642,8976.0
2025-01-10 14:40:00,331.01,331.55,330.74,330.84,9211.0,329.5624,330.1,329.2935,329.3931,9211.0
2025-01-10 14:50:00,330.87,331.19,330.78,330.88,11820.0,329.423,329.7416,329.3334,329.4329,11820.0
2025-01-10 15:00:00,330.71,331.14,330.39,330.84,7913.0,329.2637,329.6918,328.9451,329.3931,7913.0
2025-01-10 15:10:00,330.71,330.76,329.98,330.15,9977.0,329.2637,329.3134,328.5369,328.7061,9977.0
2025-01-10 15:20:00,330.15,330.68,330.09,330.37,47638.0,328.7061,329.2338,328.6464,328.9252,47638.0
2025-01-10 15:30:00,330.21,330.85,329.94,330.37,13727.0,328.7659,329.4031,328.497,328.9252,13727.0
2025-01-10 15:40:00,330.23,331.0,329.93,330.17,35221.0,328.7858,329.5524,328.4871,328.726,35221.0
2025-01-10 15:50:00,330.0,330.64,329.8,329.96,155264.0,328.5568,329.194,328.3576,328.5169,155264.0
2025-01-13 09:30:00,329.72,330.2,327.44,329.21,29286.0,328.278,328.7559,326.008,327.7702,29286.0
2025-01-13 09:40:00,329.18,330.66,329.17,329.7,20998.0,327.7404,329.2139,327.7304,328.2581,20998.0
2025-01-13 09:50:00,329.94,331.4,329.02,331.4,28065.0,328.497,329.9506,327.5811,329.9506,28065.0
2025-01-13 10:00:00,331.16,331.57,330.77,330.91,19501.0,329.7117,330.1199,329.3234,329.4628,19501.0
2025-01-13 10:10:00,331.06,331.06,330.24,331.0,5439.0,329.6121,329.6121,328.7957,329.5524,5439.0
2025-01-13 10:20:00,330.98,331.53,330.12,330.22,8523.0,329.5325,330.0801,328.6762,328.7758,8523.0
2025-01-13 10:30:00,330.07,331.09,329.94,331.09,12887.0,328.6265,329.642,328.497,329.642,12887.0
2025-01-13 10:40:00,330.96,332.02,330.95,331.8,9370.0,329.5126,330.5679,329.5026,330.3489,9370.0
2025-01-13 10:50:00,331.72,331.99,331.3,331.9,3897.0,330.2693,330.5381,329.8511,330.4485,3897.0
2025-01-13 11:00:00,331.95,331.95,330.72,331.21,31700.0,330.4982,330.4982,329.2736,329.7615,31700.0
2025-01-13 11:10:00,331.31,331.4,330.82,331.25,5001.0,329.861,329.9506,329.3732,329.8013,5001.0
2025-01-13 11:20:00,331.23,331.72,330.97,330.99,18246.0,329.7814,330.2693,329.5225,329.5424,18246.0
2025-01-13 11:30:00,330.99,331.11,330.27,330.27,3065.0,329.5424,329.6619,328.8256,328.8256,3065.0
2025-01-13 11:40:00,330.31,331.01,330.2,330.69,4769.0,328.8654,329.5624,328.7559,329.2438,4769.0
2025-01-13 11:50:00,330.69,330.7,329.92,329.94,3138.0,329.2438,329.2537,328.4771,328.497,3138.0
2025-01-13 12:00:00,330.04,330.92,329.86,330.84,3515.0,328.5966,329.4727,328.4174,329.3931,3515.0
2025-01-13 12:10:00,330.87,331.3,330.74,331.12,4016.0,329.423,329.8511,329.2935,329.6719,4016.0
2025-01-13 12:20:00,331.2,331.58,331.0,331.04,9087.0,329.7515,330.1299,329.5524,329.5922,9087.0
2025-01-13 12:30:00,330.81,331.27,330.66,330.66,3379.0,329.3632,329.8212,329.2139,329.2139,3379.0
2025-01-13 12:40:00,330.68,331.32,330.68,331.1,6122.0,329.2338,329.871,329.2338,329.652,6122.0
2025-01-13 12:50:00,331.29,331.67,331.03,331.67,4957.0,329.8411,330.2195,329.5823,330.2195,4957.0
2025-01-13 13:00:00,331.63,331.81,331.1,331.5,3914.0,330.1796,330.3589,329.652,330.0502,3914.0
2025-01-13 13:10:00,331.66,331.68,331.28,331.5,4122.0,330.2095,330.2294,329.8312,330.0502,4122.0
2025-01-13 13:20:00,331.58,332.2,331.29,332.2,6481.0,330.1299,330.7472,329.8411,330.7472,6481.0
2025-01-13 13:30:00,332.44,332.45,331.87,332.23,7534.0,330.9861,330.9961,330.4186,330.777,7534.0
2025-01-13 13:40:00,332.19,332.7,332.03,332.35,14852.0,330.7372,331.245,330.5779,330.8965,14852.0
2025-01-13 13:50:00,332.42,332.74,331.89,332.59,22257.0,330.9662,331.2848,330.4385,331.1354,22257.0
2025-01-13 14:00:00,332.54,332.98,332.28,332.98,9751.0,331.0857,331.5237,330.8268,331.5237,9751.0
2025-01-13 14:10:00,332.88,333.26,332.58,332.87,15509.0,331.4242,331.8025,331.1255,331.4142,15509.0
2025-01-13 14:20:00,332.83,333.49,332.72,333.45,9885.0,331.3744,332.0315,331.2649,331.9917,9885.0
2025-01-13 14:30:00,333.54,333.75,333.0,333.73,21320.0,332.0813,332.2904,331.5437,332.2705,21320.0
2025-01-13 14:40:00,333.78,334.31,333.32,333.56,21339.0,332.3202,332.8479,331.8623,332.1012,21339.0
2025-01-13 14:50:00,333.44,334.1,333.11,333.77,22007.0,331.9817,332.6388,331.6532,332.3103,22007.0
2025-01-13 15:00:00,333.67,333.82,333.25,333.53,16040.0,332.2107,332.3601,331.7926,332.0713,16040.0
2025-01-13 15:10:00,333.66,334.03,333.41,334.01,22663.0,332.2008,332.5691,331.9519,332.5492,22663.0
2025-01-13 15:20:00,333.89,334.47,333.79,334.16,35859.0,332.4298,333.0072,332.3302,332.6986,35859.0
2025-01-13 15:30:00,334.17,334.9,334.05,334.67,16218.0,332.7085,333.4353,332.5891,333.2063,16218.0
2025-01-13 15:40:00,334.83,335.23,334.49,335.17,28381.0,333.3656,333.7639,333.0271,333.7042,28381.0
2025-01-13 15:50:00,335.31,336.42,335.16,336.08,141331.0,333.8435,334.9487,333.6942,334.6102,141331.0
2025-01-14 09:30:00,336.54,340.99,336.4,339.41,51417.0,335.0682,339.4987,334.9288,337.9256,51417.0
2025-01-14 09:40:00,339.74,341.05,339.08,340.63,33897.0,338.2542,339.5584,337.5971,339.1403,33897.0
2025-01-14 09:50:00,340.66,340.78,339.56,339.82,27487.0,339.1702,339.2896,338.075,338.3338,27487.0
2025-01-14 10:00:00,340.18,340.56,339.46,339.92,12982.0,338.6923,339.0706,337.9754,338.4334,12982.0
2025-01-14 10:10:00,339.8,340.55,339.7,340.39,19985.0,338.3139,339.0606,338.2144,338.9013,19985.0
2025-01-14 10:20:00,340.36,340.83,340.09,340.54,26879.0,338.8715,339.3394,338.6026,339.0507,26879.0
2025-01-14 10:30:00,340.47,341.25,340.16,341.06,20592.0,338.981,339.7576,338.6723,339.5684,20592.0
2025-01-14 10:40:00,341.12,341.7,340.9,341.42,18858.0,339.6281,340.2056,339.4091,339.9268,18858.0
2025-01-14 10:50:00,341.1,341.33,340.62,340.67,5209.0,339.6082,339.8372,339.1303,339.1801,5209.0
2025-01-14 11:00:00,340.49,340.66,339.51,340.07,15731.0,339.0009,339.1702,338.0252,338.5827,15731.0
2025-01-14 11:10:00,340.02,340.12,339.31,339.4,10440.0,338.533,338.6325,337.8261,337.9157,10440.0
2025-01-14 11:20:00,339.31,339.36,338.56,338.93,16991.0,337.8261,337.8758,337.0793,337.4477,16991.0
2025-01-14 11:30:00,338.89,338.99,338.61,338.94,25277.0,337.4079,337.5075,337.1291,337.4577,25277.0
2025-01-14 11:40:00,338.87,339.04,338.09,338.91,37232.0,337.388,337.5572,336.6114,337.4278,37232.0
2025-01-14 11:50:00,338.81,338.9,338.43,338.43,14619.0,337.3282,337.4178,336.9499,336.9499,14619.0
2025-01-14 12:00:00,338.42,339.5,338.4,339.18,16094.0,336.9399,338.0152,336.92,337.6966,16094.0
2025-01-14 12:10:00,339.06,339.57,338.96,339.2,7603.0,337.5771,338.0849,337.4776,337.7165,7603.0
2025-01-14 12:20:00,338.93,339.37,338.69,339.1,6430.0,337.4477,337.8858,337.2088,337.617,6430.0
2025-01-14 12:30:00,339.05,339.33,338.59,339.27,11218.0,337.5672,337.846,337.1092,337.7862,11218.0
2025-01-14 12:40:00,339.08,339.79,339.08,339.76,7418.0,337.5971,338.304,337.5971,338.2741,7418.0
2025-01-14 12:50:00,339.79,339.95,339.47,339.83,5416.0,338.304,338.4633,337.9854,338.3438,5416.0
2025-01-14 13:00:00,339.77,340.22,339.75,340.02,4790.0,338.284,338.7321,338.2641,338.533,4790.0
2025-01-14 13:10:00,339.95,340.07,339.72,340.07,3520.0,338.4633,338.5827,338.2343,338.5827,3520.0
2025-01-14 13:20:00,340.11,340.64,340.04,340.62,11491.0,338.6226,339.1502,338.5529,339.1303,11491.0
2025-01-14 13:30:00,340.53,341.74,340.52,341.57,6080.0,339.0407,340.2454,339.0308,340.0762,6080.0
2025-01-14 13:40:00,341.57,342.18,341.57,342.18,8357.0,340.0762,340.6835,340.0762,340.6835,8357.0
2025-01-14 13:50:00,342.11,342.41,341.85,342.33,4214.0,340.6138,340.9125,340.3549,340.8328,4214.0
2025-01-14 14:00:00,342.29,342.51,341.78,342.49,7628.0,340.793,341.0121,340.2853,340.9921,7628.0
2025-01-14 14:10:00,342.6,342.71,342.47,342.52,27436.0,341.1017,341.2112,340.9722,341.022,27436.0
2025-01-14 14:20:00,342.54,342.67,342.33,342.4,8694.0,341.0419,341.1714,340.8328,340.9025,8694.0
2025-01-14 14:30:00,342.42,343.01,342.41,342.66,16189.0,340.9225,341.5099,340.9125,341.1614,16189.0
2025-01-14 14:40:00,342.59,342.6,342.28,342.28,4093.0,341.0917,341.1017,340.7831,340.7831,4093.0
2025-01-14 14:50:00,342.1,342.12,341.27,341.31,7361.0,340.6039,340.6238,339.7775,339.8173,7361.0
2025-01-14 15:00:00,341.43,341.48,340.81,340.93,7850.0,339.9368,339.9866,339.3195,339.439,7850.0
2025-01-14 15:10:00,341.06,341.3,340.84,341.14,7556.0,339.5684,339.8074,339.3494,339.6481,7556.0
2025-01-14 15:20:00,341.21,341.6,340.92,341.49,17056.0,339.7177,340.106,339.429,339.9965,17056.0
2025-01-14 15:30:00,341.51,341.6,341.21,341.36,21045.0,340.0164,340.106,339.7177,339.8671,21045.0
2025-01-14 15:40:00,341.36,341.75,341.09,341.45,30665.0,339.8671,340.2554,339.5983,339.9567,30665.0
2025-01-14 15:50:00,341.45,342.18,341.37,341.72,93410.0,339.9567,340.6835,339.877,340.2255,93410.0
2025-01-15 09:30:00,352.16,354.04,349.17,349.39,50920.0,350.6199,352.4916,347.6429,347.862,50920.0
2025-01-15 09:40:00,349.4,349.44,347.33,347.73,51974.0,347.8719,347.9118,345.811,346.2092,51974.0
2025-01-15 09:50:00,347.73,349.2,346.62,348.95,40731.0,346.2092,347.6728,345.1041,347.4239,40731.0
2025-01-15 10:00:00,348.93,349.18,347.76,348.24,36175.0,347.404,347.6529,346.2391,346.717,36175.0
2025-01-15 10:10:00,348.34,348.55,346.99,347.35,29725.0,346.8166,347.0256,345.4725,345.8309,29725.0
2025-01-15 10:20:00,347.31,348.0,347.03,347.58,26256.0,345.7911,346.4781,345.5123,346.0599,26256.0
2025-01-15 10:30:00,347.52,348.0,346.93,347.17,16712.0,346.0002,346.4781,345.4127,345.6517,16712.0
2025-01-15 10:40:00,347.14,347.49,346.24,346.24,12285.0,345.6218,345.9703,344.7257,344.7257,12285.0
2025-01-15 10:50:00,346.23,346.4,345.84,346.06,11164.0,344.7158,344.885,344.3275,344.5465,11164.0
2025-01-15 11:00:00,346.19,346.37,345.74,346.33,18333.0,344.676,344.8552,344.2279,344.8154,18333.0
2025-01-15 11:10:00,346.46,346.86,345.9,345.9,18840.0,344.9448,345.343,344.3872,344.3872,18840.0
2025-01-15 11:20:00,345.85,346.51,345.58,345.78,7705.0,344.3375,344.9946,344.0686,344.2678,7705.0
2025-01-15 11:30:00,345.73,345.84,344.84,345.15,13735.0,344.218,344.3275,343.3319,343.6405,13735.0
2025-01-15 11:40:00,345.15,345.48,344.63,344.7,9966.0,343.6405,343.9691,343.1228,343.1925,9966.0
2025-01-15 11:50:00,344.62,344.99,344.22,344.86,11109.0,343.1128,343.4812,342.7146,343.3518,11109.0
2025-01-15 12:00:00,344.79,345.57,344.79,345.43,12663.0,343.2821,344.0587,343.2821,343.9193,12663.0
2025-01-15 12:10:00,345.26,345.77,345.09,345.09,6968.0,343.75,344.2578,343.5808,343.5808,6968.0
2025-01-15 12:20:00,345.32,345.32,344.64,345.28,9286.0,343.8098,343.8098,343.1327,343.7699,9286.0
2025-01-15 12:30:00,345.26,346.06,345.04,346.06,13058.0,343.75,344.5465,343.531,344.5465,13058.0
2025-01-15 12:40:00,345.83,346.1,345.83,345.9,4838.0,344.3175,344.5864,344.3175,344.3872,4838.0
2025-01-15 12:50:00,345.8,345.87,345.05,345.22,5405.0,344.2877,344.3574,343.541,343.7102,5405.0
2025-01-15 13:00:00,345.29,345.75,344.97,344.97,7255.0,343.7799,344.2379,343.4613,343.4613,7255.0
2025-01-15 13:10:00,345.18,345.51,345.0,345.42,10983.0,343.6704,343.9989,343.4912,343.9093,10983.0
2025-01-15 13:20:00,345.31,345.55,345.16,345.48,10229.0,343.7998,344.0388,343.6505,343.9691,10229.0
2025-01-15 13:30:00,345.54,345.85,345.4,345.7,10642.0,344.0288,344.3375,343.8894,344.1881,10642.0
2025-01-15 13:40:00,345.7,346.11,345.57,345.98,17769.0,344.1881,344.5963,344.0587,344.4669,17769.0
2025-01-15 13:50:00,346.09,346.25,345.28,345.73,15687.0,344.5764,344.7357,343.7699,344.218,15687.0
2025-01-15 14:00:00,345.93,346.16,345.72,346.01,22321.0,344.4171,344.6461,344.208,344.4968,22321.0
2025-01-15 14:10:00,345.84,346.14,345.67,345.95,16548.0,344.3275,344.6262,344.1582,344.437,16548.0
2025-01-15 14:20:00,346.01,346.68,345.95,346.68,14925.0,344.4968,345.1638,344.437,345.1638,14925.0
2025-01-15 14:30:00,346.71,347.69,346.61,347.57,11451.0,345.1937,346.1694,345.0941,346.0499,11451.0
2025-01-15 14:40:00,347.68,348.24,347.44,348.21,48191.0,346.1595,346.717,345.9205,346.6871,48191.0
2025-01-15 14:50:00,348.13,348.71,347.8,347.8,17652.0,346.6075,347.1849,346.2789,346.2789,17652.0
2025-01-15 15:00:00,348.05,348.24,347.62,347.63,17279.0,346.5278,346.717,346.0997,346.1097,17279.0
2025-01-15 15:10:00,347.67,347.89,347.52,347.52,16189.0,346.1495,346.3685,346.0002,346.0002,16189.0
2025-01-15 15:20:00,347.56,347.86,347.55,347.75,14020.0,346.04,346.3387,346.03,346.2291,14020.0
2025-01-15 15:30:00,347.74,347.93,346.96,347.36,22602.0,346.2192,346.4084,345.4426,345.8408,22602.0
2025-01-15 15:40:00,347.31,347.76,347.11,347.55,24022.0,345.7911,346.2391,345.5919,346.03,24022.0
2025-01-15 15:50:00,347.53,347.73,346.59,347.02,140809.0,346.0101,346.2092,345.0742,345.5023,140809.0
2025-01-16 09:30:00,346.44,347.64,345.8,345.91,19557.0,344.9249,346.1196,344.2877,344.3972,19557.0
2025-01-16 09:40:00,345.53,346.67,345.53,345.72,16072.0,344.0189,345.1539,344.0189,344.208,16072.0
2025-01-16 09:50:00,345.67,346.3,345.06,345.06,18103.0,344.1582,344.7855,343.5509,343.5509,18103.0
2025-01-16 10:00:00,345.01,345.92,344.52,345.92,19205.0,343.5011,344.4071,343.0133,344.4071,19205.0
2025-01-16 10:10:00,345.84,347.0,345.58,347.0,18563.0,344.3275,345.4824,344.0686,345.4824,18563.0
2025-01-16 10:20:00,347.35,347.4,346.58,347.4,4583.0,345.8309,345.8807,345.0643,345.8807,4583.0
2025-01-16 10:30:00,347.47,348.39,347.37,348.36,5917.0,345.9504,346.8663,345.8508,346.8365,5917.0
2025-01-16 10:40:00,348.21,348.59,347.54,348.35,8244.0,346.6871,347.0655,346.0201,346.8265,8244.0
2025-01-16 10:50:00,348.35,349.16,348.2,348.88,11315.0,346.8265,347.633,346.6772,347.3542,11315.0
2025-01-16 11:00:00,349.01,349.05,348.63,348.94,7834.0,347.4836,347.5235,347.1053,347.4139,7834.0
2025-01-16 11:10:00,348.94,349.82,348.39,348.85,18994.0,347.4139,348.2901,346.8663,347.3243,18994.0
2025-01-16 11:20:00,348.69,349.63,348.51,349.47,6508.0,347.165,348.1009,346.9858,347.9416,6508.0
2025-01-16 11:30:00,349.47,349.82,349.33,349.81,7024.0,347.9416,348.2901,347.8022,348.2801,7024.0
2025-01-16 11:40:00,349.82,349.93,349.23,349.88,6911.0,348.2901,348.3996,347.7027,348.3498,6911.0
2025-01-16 11:50:00,349.93,350.76,349.87,350.76,11114.0,348.3996,349.226,348.3399,349.226,11114.0
2025-01-16 12:00:00,350.57,351.0,350.5,350.86,13656.0,349.0368,349.4649,348.9671,349.3255,13656.0
2025-01-16 12:10:00,350.93,351.09,350.59,350.8,6756.0,349.3952,349.5545,349.0567,349.2658,6756.0
2025-01-16 12:20:00,350.61,351.39,350.51,351.29,11476.0,349.0766,349.8532,348.9771,349.7537,11476.0
2025-01-16 12:30:00,351.18,351.42,350.94,351.14,9880.0,349.6441,349.8831,349.4052,349.6043,9880.0
2025-01-16 12:40:00,350.9,351.11,350.34,351.11,14792.0,349.3654,349.5744,348.8078,349.5744,14792.0
2025-01-16 12:50:00,351.11,351.15,350.63,350.74,10377.0,349.5744,349.6143,349.0965,349.2061,10377.0
2025-01-16 13:00:00,350.65,351.39,350.57,351.37,8799.0,349.1165,349.8532,349.0368,349.8333,8799.0
2025-01-16 13:10:00,351.29,351.44,351.16,351.36,7357.0,349.7537,349.903,349.6242,349.8234,7357.0
2025-01-16 13:20:00,351.46,351.82,351.43,351.76,11904.0,349.9229,350.2813,349.893,350.2216,11904.0
2025-01-16 13:30:00,351.55,351.83,351.07,351.4,12645.0,350.0125,350.2913,349.5346,349.8632,12645.0
2025-01-16 13:40:00,351.47,351.59,351.06,351.3,10869.0,349.9329,350.0524,349.5247,349.7636,10869.0
2025-01-16 13:50:00,351.31,352.01,351.31,351.84,62576.0,349.7736,350.4705,349.7736,350.3013,62576.0
2025-01-16 14:00:00,351.47,352.03,351.41,351.88,24136.0,349.9329,350.4904,349.8731,350.3411,24136.0
2025-01-16 14:10:00,351.87,352.69,351.67,352.46,19486.0,350.3311,351.1475,350.132,350.9185,19486.0
2025-01-16 14:20:00,352.59,352.91,352.18,352.84,9879.0,351.048,351.3666,350.6398,351.2969,9879.0
2025-01-16 14:30:00,352.84,353.36,352.54,353.36,12899.0,351.2969,351.8146,350.9982,351.8146,12899.0
2025-01-16 14:40:00,353.24,353.92,353.0,353.34,43065.0,351.6951,352.3722,351.4562,351.7947,43065.0
2025-01-16 14:50:00,353.23,353.92,353.17,353.54,12211.0,351.6852,352.3722,351.6254,351.9938,12211.0
2025-01-16 15:00:00,353.44,354.12,353.44,354.0,18003.0,351.8943,352.5713,351.8943,352.4518,18003.0
2025-01-16 15:10:00,353.86,354.17,353.41,353.56,21469.0,352.3124,352.6211,351.8644,352.0137,21469.0
2025-01-16 15:20:00,353.5,354.02,353.31,353.77,21162.0,351.954,352.4717,351.7648,352.2228,21162.0
2025-01-16 15:30:00,353.67,354.8,353.67,354.55,25858.0,352.1233,353.2483,352.1233,352.9994,25858.0
2025-01-16 15:40:00,354.53,355.26,354.53,354.94,35121.0,352.9795,353.7063,352.9795,353.3877,35121.0
2025-01-16 15:50:00,354.78,355.2,353.94,354.22,175149.0,353.2284,353.6466,352.3921,352.6708,175149.0
2025-01-17 09:30:00,360.1,366.96,358.51,358.51,334926.0,358.5251,365.3551,356.9421,356.9421,334926.0
2025-01-17 09:40:00,358.9,359.63,355.94,356.41,64494.0,357.3304,358.0572,354.3833,354.8513,64494.0
2025-01-17 09:50:00,356.44,358.05,356.44,357.12,48398.0,354.8811,356.4841,354.8811,355.5582,48398.0
2025-01-17 10:00:00,356.92,358.05,356.47,356.7,33505.0,355.359,356.4841,354.911,355.14,33505.0
2025-01-17 10:10:00,356.7,358.04,356.59,358.0,31680.0,355.14,356.4741,355.0305,356.4343,31680.0
2025-01-17 10:20:00,357.67,358.43,356.45,357.57,24958.0,356.1058,356.8624,354.8911,356.0062,24958.0
2025-01-17 10:30:00,357.85,357.88,357.0,357.26,10746.0,356.285,356.3148,355.4387,355.6976,10746.0
2025-01-17 10:40:00,357.23,357.84,357.2,357.67,11125.0,355.6677,356.275,355.6378,356.1058,11125.0
2025-01-17 10:50:00,357.67,358.07,357.31,357.92,18314.0,356.1058,356.504,355.7473,356.3547,18314.0
2025-01-17 11:00:00,357.92,358.68,357.17,357.52,23334.0,356.3547,357.1113,355.6079,355.9564,23334.0
2025-01-17 11:10:00,357.46,357.61,356.59,357.37,18524.0,355.8967,356.046,355.0305,355.8071,18524.0
2025-01-17 11:20:00,357.21,357.89,356.73,356.93,15655.0,355.6478,356.3248,355.1699,355.369,15655.0
2025-01-17 11:30:00,356.76,357.56,356.76,357.23,24519.0,355.1997,355.9962,355.1997,355.6677,24519.0
2025-01-17 11:40:00,357.25,357.5,356.66,356.8,21873.0,355.6876,355.9365,355.1002,355.2396,21873.0
2025-01-17 11:50:00,356.95,357.14,356.58,357.13,27407.0,355.3889,355.5781,355.0205,355.5681,27407.0
2025-01-17 12:00:00,357.13,357.4,356.55,357.23,29338.0,355.5681,355.8369,354.9907,355.6677,29338.0
2025-01-17 12:10:00,357.24,357.94,357.07,357.94,11471.0,355.6776,356.3746,355.5084,356.3746,11471.0
2025-01-17 12:20:00,357.85,358.55,357.84,358.52,15930.0,356.285,356.9819,356.275,356.952,15930.0
2025-01-17 12:30:00,358.56,359.79,358.56,359.28,111272.0,356.9919,358.2165,356.9919,357.7087,111272.0
2025-01-17 12:40:00,359.41,359.53,358.02,358.07,7261.0,357.8382,357.9576,356.4542,356.504,7261.0
2025-01-17 12:50:00,358.21,358.37,357.56,357.88,4990.0,356.6434,356.8027,355.9962,356.3148,4990.0
2025-01-17 13:00:00,357.83,358.0,357.59,357.61,6465.0,356.2651,356.4343,356.0261,356.046,6465.0
2025-01-17 13:10:00,357.75,358.08,357.57,357.85,13956.0,356.1854,356.514,356.0062,356.285,13956.0
2025-01-17 13:20:00,357.77,357.91,357.65,357.77,4482.0,356.2053,356.3447,356.0858,356.2053,4482.0
2025-01-17 13:30:00,357.72,357.86,356.83,357.39,28173.0,356.1555,356.2949,355.2694,355.827,28173.0
2025-01-17 13:40:00,357.44,357.44,356.86,357.22,10939.0,355.8768,355.8768,355.2993,355.6577,10939.0
2025-01-17 13:50:00,357.18,357.57,356.48,356.88,51781.0,355.6179,356.0062,354.921,355.3192,51781.0
2025-01-17 14:00:00,356.97,356.97,356.35,356.81,34616.0,355.4088,355.4088,354.7915,355.2495,34616.0
2025-01-17 14:10:00,356.6,356.83,355.84,355.84,12746.0,355.0404,355.2694,354.2838,354.2838,12746.0
2025-01-17 14:20:00,356.09,356.78,355.96,356.21,9002.0,354.5327,355.2197,354.4032,354.6521,9002.0
2025-01-17 14:30:00,356.21,356.58,355.87,355.95,10375.0,354.6521,355.0205,354.3136,354.3933,10375.0
2025-01-17 14:40:00,355.69,355.69,355.16,355.29,6790.0,354.1344,354.1344,353.6067,353.7362,6790.0
2025-01-17 14:50:00,355.3,355.41,354.27,354.27,18426.0,353.7461,353.8556,352.7206,352.7206,18426.0
2025-01-17 15:00:00,354.5,354.5,353.35,353.89,14031.0,352.9496,352.9496,351.8047,352.3423,14031.0
2025-01-17 15:10:00,354.01,354.14,353.53,353.9,12542.0,352.4618,352.5912,351.9839,352.3522,12542.0
2025-01-17 15:20:00,353.71,353.86,353.41,353.6,18249.0,352.1631,352.3124,351.8644,352.0536,18249.0
2025-01-17 15:30:00,353.55,353.73,353.22,353.38,15119.0,352.0038,352.183,351.6752,351.8345,15119.0
2025-01-17 15:40:00,353.37,353.9,353.04,353.49,24695.0,351.8246,352.3522,351.496,351.944,24695.0
2025-01-17 15:50:00,353.56,354.25,353.5,353.8,176123.0,352.0137,352.7007,351.954,352.2527,176123.0
2025-01-21 09:30:00,359.01,360.22,356.9,360.17,64562.0,357.4399,358.6446,355.3391,358.5948,64562.0
2025-01-21 09:40:00,360.37,360.73,359.14,359.14,22906.0,358.794,359.1524,357.5693,357.5693,22906.0
2025-01-21 09:50:00,359.18,359.37,358.36,359.23,39254.0,357.6092,357.7983,356.7927,357.6589,39254.0
2025-01-21 10:00:00,359.43,359.83,358.62,359.83,33819.0,357.8581,358.2563,357.0516,358.2563,33819.0
2025-01-21 10:10:00,359.32,359.54,358.3,359.53,14553.0,357.7485,357.9676,356.733,357.9576,14553.0
2025-01-21 10:20:00,359.5,359.82,359.05,359.61,25011.0,357.9278,358.2464,357.4797,358.0373,25011.0
2025-01-21 10:30:00,359.61,360.13,358.82,359.46,21946.0,358.0373,358.555,357.2507,357.8879,21946.0
2025-01-21 10:40:00,359.52,359.9,359.23,359.82,7693.0,357.9477,358.326,357.6589,358.2464,7693.0
2025-01-21 10:50:00,359.81,359.81,358.79,359.3,14445.0,358.2364,358.2364,357.2209,357.7286,14445.0
2025-01-21 11:00:00,359.31,359.85,359.29,359.72,14185.0,357.7386,358.2762,357.7187,358.1468,14185.0
2025-01-21 11:10:00,359.59,359.84,359.44,359.62,15855.0,358.0174,358.2663,357.868,358.0472,15855.0
2025-01-21 11:20:00,359.54,360.31,359.49,360.26,24252.0,357.9676,358.7342,357.9178,358.6844,24252.0
2025-01-21 11:30:00,360.31,360.92,360.25,360.43,29648.0,358.7342,359.3415,358.6745,358.8537,29648.0
2025-01-21 11:40:00,360.47,360.6,360.27,360.36,10224.0,358.8935,359.0229,358.6944,358.784,10224.0
2025-01-21 11:50:00,360.26,360.51,360.04,360.2,6588.0,358.6844,358.9333,358.4654,358.6247,6588.0
2025-01-21 12:00:00,360.21,360.63,360.11,360.37,5937.0,358.6347,359.0528,358.5351,358.794,5937.0
2025-01-21 12:10:00,360.47,360.64,360.11,360.6,5717.0,358.8935,359.0628,358.5351,359.0229,5717.0
2025-01-21 12:20:00,360.61,360.62,360.35,360.51,5735.0,359.0329,359.0429,358.774,358.9333,5735.0
2025-01-21 12:30:00,360.51,360.61,360.03,360.04,4173.0,358.9333,359.0329,358.4554,358.4654,4173.0
2025-01-21 12:40:00,360.21,360.66,360.05,360.55,22592.0,358.6347,359.0827,358.4754,358.9732,22592.0
2025-01-21 12:50:00,360.63,360.77,360.42,360.52,14289.0,359.0528,359.1922,358.8437,358.9433,14289.0
2025-01-21 13:00:00,360.52,360.72,360.17,360.61,14928.0,358.9433,359.1424,358.5948,359.0329,14928.0
2025-01-21 13:10:00,360.62,360.69,360.12,360.5,14513.0,359.0429,359.1126,358.545,358.9234,14513.0
2025-01-21 13:20:00,360.58,360.83,360.53,360.74,3306.0,359.003,359.2519,358.9533,359.1623,3306.0
2025-01-21 13:30:00,360.63,360.77,360.45,360.65,6041.0,359.0528,359.1922,358.8736,359.0727,6041.0
2025-01-21 13:40:00,360.69,360.69,360.31,360.43,4180.0,359.1126,359.1126,358.7342,358.8537,4180.0
2025-01-21 13:50:00,360.22,360.55,360.09,360.43,5020.0,358.6446,358.9732,358.5152,358.8537,5020.0
2025-01-21 14:00:00,360.49,360.53,360.17,360.42,7706.0,358.9134,358.9533,358.5948,358.8437,7706.0
2025-01-21 14:10:00,360.45,360.53,360.26,360.4,7292.0,358.8736,358.9533,358.6844,358.8238,7292.0
2025-01-21 14:20:00,360.37,360.37,360.12,360.22,5547.0,358.794,358.794,358.545,358.6446,5547.0
2025-01-21 14:30:00,360.21,360.57,360.16,360.31,13178.0,358.6347,358.9931,358.5849,358.7342,13178.0
2025-01-21 14:40:00,360.39,360.61,360.3,360.53,28471.0,358.8139,359.0329,358.7243,358.9533,28471.0
2025-01-21 14:50:00,360.49,360.69,360.44,360.54,11172.0,358.9134,359.1126,358.8636,358.9632,11172.0
2025-01-21 15:00:00,360.51,360.6,360.41,360.6,24919.0,358.9333,359.0229,358.8338,359.0229,24919.0
2025-01-21 15:10:00,360.61,360.85,360.43,360.85,12803.0,359.0329,359.2719,358.8537,359.2719,12803.0
2025-01-21 15:20:00,360.81,360.81,360.47,360.48,14450.0,359.232,359.232,358.8935,358.9035,14450.0
2025-01-21 15:30:00,360.55,360.84,360.49,360.78,27951.0,358.9732,359.2619,358.9134,359.2022,27951.0
2025-01-21 15:40:00,360.79,361.32,360.7,361.26,21847.0,359.2121,359.7398,359.1225,359.6801,21847.0
2025-01-21 15:50:00,361.18,361.82,361.18,361.72,127625.0,359.6004,360.2376,359.6004,360.138,127625.0
2025-01-22 09:30:00,361.84,362.85,359.89,361.0,34364.0,360.2575,361.2631,358.3161,359.4212,34364.0
2025-01-22 09:40:00,361.08,361.24,360.34,360.55,8762.0,359.5008,359.6601,358.7641,358.9732,8762.0
2025-01-22 09:50:00,360.81,360.89,359.17,359.85,30717.0,359.232,359.3117,357.5992,358.2762,30717.0
2025-01-22 10:00:00,359.51,359.98,358.97,359.31,23209.0,357.9377,358.4057,357.4001,357.7386,23209.0
2025-01-22 10:10:00,359.15,359.72,358.76,359.5,15331.0,357.5793,358.1468,357.191,357.9278,15331.0
2025-01-22 10:20:00,359.5,359.63,358.68,358.82,9177.0,357.9278,358.0572,357.1113,357.2507,9177.0
2025-01-22 10:30:00,358.81,358.81,357.76,358.29,23539.0,357.2408,357.2408,356.1954,356.723,23539.0
2025-01-22 10:40:00,358.24,358.24,357.11,357.33,6714.0,356.6733,356.6733,355.5482,355.7672,6714.0
2025-01-22 10:50:00,357.48,358.18,357.29,358.13,21540.0,355.9166,356.6135,355.7274,356.5637,21540.0
2025-01-22 11:00:00,358.17,358.36,357.3,357.6,9220.0,356.6036,356.7927,355.7374,356.0361,9220.0
2025-01-22 11:10:00,357.6,357.74,357.26,357.39,10728.0,356.0361,356.1755,355.6976,355.827,10728.0
2025-01-22 11:20:00,357.41,357.52,356.58,357.48,19882.0,355.8469,355.9564,355.0205,355.9166,19882.0
2025-01-22 11:30:00,357.52,358.14,357.33,357.65,8299.0,355.9564,356.5737,355.7672,356.0858,8299.0
2025-01-22 11:40:00,357.66,358.06,357.4,357.79,12380.0,356.0958,356.4941,355.8369,356.2252,12380.0
2025-01-22 11:50:00,357.74,358.88,357.58,358.71,13755.0,356.1755,357.3105,356.0162,357.1412,13755.0
2025-01-22 12:00:00,358.71,358.88,357.86,358.09,13514.0,357.1412,357.3105,356.2949,356.5239,13514.0
2025-01-22 12:10:00,358.13,358.37,357.97,358.32,8420.0,356.5637,356.8027,356.4044,356.7529,8420.0
2025-01-22 12:20:00,358.22,358.51,357.65,357.69,7906.0,356.6534,356.9421,356.0858,356.1257,7906.0
2025-01-22 12:30:00,357.64,358.7,357.62,358.7,12912.0,356.0759,357.1313,356.056,357.1313,12912.0
2025-01-22 12:40:00,358.73,358.73,357.75,357.75,10648.0,357.1611,357.1611,356.1854,356.1854,10648.0
2025-01-22 12:50:00,357.73,358.07,357.06,357.14,6077.0,356.1655,356.504,355.4984,355.5781,6077.0
2025-01-22 13:00:00,357.11,357.44,357.0,357.3,9453.0,355.5482,355.8768,355.4387,355.7374,9453.0
2025-01-22 13:10:00,357.4,358.11,357.39,358.03,10233.0,355.8369,356.5438,355.827,356.4642,10233.0
2025-01-22 13:20:00,358.04,358.18,357.77,357.88,7460.0,356.4741,356.6135,356.2053,356.3148,7460.0
2025-01-22 13:30:00,357.89,358.19,357.89,358.11,5849.0,356.3248,356.6235,356.3248,356.5438,5849.0
2025-01-22 13:40:00,358.01,358.25,358.0,358.12,7752.0,356.4443,356.6832,356.4343,356.5538,7752.0
2025-01-22 13:50:00,358.05,358.15,357.46,357.58,11074.0,356.4841,356.5837,355.8967,356.0162,11074.0
2025-01-22 14:00:00,357.65,357.67,357.26,357.35,6473.0,356.0858,356.1058,355.6976,355.7872,6473.0
2025-01-22 14:10:00,357.31,357.36,357.13,357.36,12266.0,355.7473,355.7971,355.5681,355.7971,12266.0
2025-01-22 14:20:00,357.35,357.73,357.3,357.56,6170.0,355.7872,356.1655,355.7374,355.9962,6170.0
2025-01-22 14:30:00,357.47,357.75,357.4,357.66,3925.0,355.9066,356.1854,355.8369,356.0958,3925.0
2025-01-22 14:40:00,357.7,357.83,357.62,357.71,3354.0,356.1356,356.2651,356.056,356.1456,3354.0
2025-01-22 14:50:00,357.73,357.93,357.5,357.68,8580.0,356.1655,356.3646,355.9365,356.1157,8580.0
2025-01-22 15:00:00,357.63,358.27,357.48,358.18,7239.0,356.0659,356.7031,355.9166,356.6135,7239.0
2025-01-22 15:10:00,358.15,358.26,357.9,358.08,6169.0,356.5837,356.6932,356.3348,356.514,6169.0
2025-01-22 15:20:00,358.02,358.03,357.49,357.52,7853.0,356.4542,356.4642,355.9265,355.9564,7853.0
2025-01-22 15:30:00,357.41,358.16,357.41,358.16,10539.0,355.8469,356.5936,355.8469,356.5936,10539.0
2025-01-22 15:40:00,358.19,358.19,357.61,357.66,9232.0,356.6235,356.6235,356.046,356.0958,9232.0
2025-01-22 15:50:00,357.6,357.85,356.93,357.75,93541.0,356.0361,356.285,355.369,356.1854,93541.0
2025-01-23 09:30:00,358.6,358.81,357.0,357.1,18413.0,357.0317,357.2408,355.4387,355.5383,18413.0
2025-01-23 09:40:00,356.85,357.61,356.61,357.04,4848.0,355.2893,356.046,355.0504,355.4785,4848.0
2025-01-23 09:50:00,356.75,357.34,355.99,356.91,5739.0,355.1898,355.7772,354.4331,355.3491,5739.0
2025-01-23 10:00:00,357.0,357.67,356.62,357.13,8576.0,355.4387,356.1058,355.0604,355.5681,8576.0
2025-01-23 10:10:00,357.16,357.67,356.81,357.67,6174.0,355.598,356.1058,355.2495,356.1058,6174.0
2025-01-23 10:20:00,357.76,357.91,356.88,356.88,7287.0,356.1954,356.3447,355.3192,355.3192,7287.0
2025-01-23 10:30:00,357.08,357.63,357.07,357.37,6462.0,355.5183,356.0659,355.5084,355.8071,6462.0
2025-01-23 10:40:00,357.5,358.11,357.35,357.9,7131.0,355.9365,356.5438,355.7872,356.3348,7131.0
2025-01-23 10:50:00,357.91,358.75,357.9,358.75,7138.0,356.3447,357.181,356.3348,357.181,7138.0
2025-01-23 11:00:00,358.79,359.07,358.31,358.66,8266.0,357.2209,357.4996,356.743,357.0914,8266.0
2025-01-23 11:10:00,358.46,359.21,358.14,359.16,13456.0,356.8923,357.639,356.5737,357.5892,13456.0
2025-01-23 11:20:00,359.31,360.13,359.3,359.58,1714.0,357.7386,358.555,357.7286,358.0074,1714.0
2025-01-23 11:30:00,359.74,359.97,359.23,359.97,2300.0,358.1667,358.3957,357.6589,358.3957,2300.0
2025-01-23 11:40:00,359.73,360.24,359.61,360.01,3942.0,358.1568,358.6645,358.0373,358.4355,3942.0
2025-01-23 11:50:00,360.2,360.28,359.85,359.85,3800.0,358.6247,358.7043,358.2762,358.2762,3800.0
2025-01-23 12:00:00,359.74,360.51,359.74,360.44,4490.0,358.1667,358.9333,358.1667,358.8636,4490.0
2025-01-23 12:10:00,360.51,360.7,360.14,360.29,12123.0,358.9333,359.1225,358.565,358.7143,12123.0
2025-01-23 12:20:00,360.2,360.77,360.12,360.68,4562.0,358.6247,359.1922,358.545,359.1026,4562.0
2025-01-23 12:30:00,360.53,360.83,360.44,360.6,5623.0,358.9533,359.2519,358.8636,359.0229,5623.0
2025-01-23 12:40:00,360.73,360.9,360.34,360.58,4328.0,359.1524,359.3216,358.7641,359.003,4328.0
2025-01-23 12:50:00,360.58,360.84,360.58,360.84,3079.0,359.003,359.2619,359.003,359.2619,3079.0
2025-01-23 13:00:00,360.77,360.87,360.66,360.8,2516.0,359.1922,359.2918,359.0827,359.2221,2516.0
2025-01-23 13:10:00,360.71,360.85,360.59,360.65,7385.0,359.1325,359.2719,359.013,359.0727,7385.0
2025-01-23 13:20:00,360.55,360.55,360.23,360.37,4681.0,358.9732,358.9732,358.6546,358.794,4681.0
2025-01-23 13:30:00,360.47,360.59,360.26,360.42,6756.0,358.8935,359.013,358.6844,358.8437,6756.0
2025-01-23 13:40:00,360.42,360.45,360.16,360.43,5259.0,358.8437,358.8736,358.5849,358.8537,5259.0
2025-01-23 13:50:00,360.43,360.67,360.29,360.46,4593.0,358.8537,359.0926,358.7143,358.8836,4593.0
2025-01-23 14:00:00,360.38,360.63,360.21,360.55,2823.0,358.8039,359.0528,358.6347,358.9732,2823.0
2025-01-23 14:10:00,360.46,360.46,360.19,360.19,2454.0,358.8836,358.8836,358.6147,358.6147,2454.0
2025-01-23 14:20:00,360.19,360.79,360.19,360.79,6439.0,358.6147,359.2121,358.6147,359.2121,6439.0
2025-01-23 14:30:00,360.7,360.97,360.7,360.81,7355.0,359.1225,359.3913,359.1225,359.232,7355.0
2025-01-23 14:40:00,360.94,361.11,360.74,360.81,4074.0,359.3615,359.5307,359.1623,359.232,4074.0
2025-01-23 14:50:00,360.72,360.73,360.47,360.53,5146.0,359.1424,359.1524,358.8935,358.9533,5146.0
2025-01-23 15:00:00,360.47,360.75,360.46,360.75,3267.0,358.8935,359.1723,358.8836,359.1723,3267.0
2025-01-23 15:10:00,360.81,361.16,360.72,361.13,4432.0,359.232,359.5805,359.1424,359.5506,4432.0
2025-01-23 15:20:00,361.06,361.37,361.04,361.24,5168.0,359.4809,359.7896,359.461,359.6601,5168.0
2025-01-23 15:30:00,361.2,361.2,360.77,360.77,6465.0,359.6203,359.6203,359.1922,359.1922,6465.0
2025-01-23 15:40:00,360.62,361.64,360.62,361.3,11097.0,359.0429,360.0584,359.0429,359.7199,11097.0
2025-01-23 15:50:00,361.39,361.63,360.97,361.17,72500.0,359.8095,360.0484,359.3913,359.5905,72500.0
2025-01-24 09:30:00,363.01,363.74,360.85,363.72,24146.0,361.4224,362.1492,359.2719,362.1293,24146.0
2025-01-24 09:40:00,363.26,363.4,361.76,362.93,40616.0,361.6713,361.8107,360.1779,361.3428,40616.0
2025-01-24 09:50:00,362.98,363.08,361.87,362.98,15132.0,361.3925,361.4921,360.2874,361.3925,15132.0
2025-01-24 10:00:00,363.05,364.69,362.63,364.37,23978.0,361.4622,363.0951,361.0441,362.7765,23978.0
2025-01-24 10:10:00,364.24,366.29,364.16,365.81,15553.0,362.647,364.6881,362.5674,364.2102,15553.0
2025-01-24 10:20:00,365.88,365.89,364.77,365.1,10788.0,364.2799,364.2898,363.1747,363.5033,10788.0
2025-01-24 10:30:00,365.17,365.59,365.08,365.59,4257.0,363.573,363.9911,363.4834,363.9911,4257.0
2025-01-24 10:40:00,365.39,365.51,364.83,365.02,8828.0,363.792,363.9115,363.2344,363.4236,8828.0
2025-01-24 10:50:00,364.83,364.83,363.94,364.45,27745.0,363.2344,363.2344,362.3483,362.8561,27745.0
2025-01-24 11:00:00,364.23,364.73,363.76,363.76,11966.0,362.6371,363.1349,362.1691,362.1691,11966.0
2025-01-24 11:10:00,364.0,364.05,363.34,363.81,7232.0,362.4081,362.4579,361.751,362.2189,7232.0
2025-01-24 11:20:00,363.74,364.39,363.73,364.29,5685.0,362.1492,362.7964,362.1393,362.6968,5685.0
2025-01-24 11:30:00,364.56,364.65,363.79,363.79,5946.0,362.9656,363.0552,362.199,362.199,5946.0
2025-01-24 11:40:00,363.75,363.75,363.26,363.43,3583.0,362.1592,362.1592,361.6713,361.8406,3583.0
2025-01-24 11:50:00,363.45,364.01,363.19,363.82,15628.0,361.8605,362.418,361.6016,362.2289,15628.0
2025-01-24 12:00:00,363.46,364.28,363.24,364.06,7666.0,361.8704,362.6869,361.6514,362.4678,7666.0
2025-01-24 12:10:00,364.04,364.1,363.68,363.71,5343.0,362.4479,362.5076,362.0895,362.1193,5343.0
2025-01-24 12:20:00,363.66,364.0,363.2,363.21,11289.0,362.0696,362.4081,361.6116,361.6215,11289.0
2025-01-24 12:30:00,363.05,363.1,362.62,362.75,6004.0,361.4622,361.512,361.0341,361.1635,6004.0
2025-01-24 12:40:00,362.73,362.9,362.22,362.26,10286.0,361.1436,361.3129,360.6359,360.6757,10286.0
2025-01-24 12:50:00,362.15,362.15,361.64,361.71,2200.0,360.5662,360.5662,360.0584,360.1281,2200.0
2025-01-24 13:00:00,361.55,362.03,361.41,361.94,6843.0,359.9688,360.4467,359.8294,360.3571,6843.0
2025-01-24 13:10:00,361.82,362.08,361.53,361.9,6858.0,360.2376,360.4965,359.9489,360.3173,6858.0
2025-01-24 13:20:00,361.98,362.14,361.7,361.85,4875.0,360.3969,360.5562,360.1181,360.2675,4875.0
2025-01-24 13:30:00,361.85,362.21,361.83,362.11,5452.0,360.2675,360.6259,360.2476,360.5263,5452.0
2025-01-24 13:40:00,362.19,362.19,361.62,361.62,4731.0,360.606,360.606,360.0385,360.0385,4731.0
2025-01-24 13:50:00,361.65,361.89,361.19,361.19,9198.0,360.0684,360.3073,359.6104,359.6104,9198.0
2025-01-24 14:00:00,361.19,361.86,361.19,361.52,13271.0,359.6104,360.2774,359.6104,359.9389,13271.0
2025-01-24 14:10:00,361.67,361.89,361.35,361.44,8106.0,360.0883,360.3073,359.7697,359.8593,8106.0
2025-01-24 14:20:00,361.27,361.47,361.22,361.29,4435.0,359.69,359.8891,359.6402,359.7099,4435.0
2025-01-24 14:30:00,361.47,361.7,361.25,361.47,5503.0,359.8891,360.1181,359.6701,359.8891,5503.0
2025-01-24 14:40:00,361.58,361.71,361.33,361.4,3114.0,359.9987,360.1281,359.7498,359.8194,3114.0
2025-01-24 14:50:00,361.42,361.42,360.87,360.98,29361.0,359.8394,359.8394,359.2918,359.4013,29361.0
2025-01-24 15:00:00,360.94,361.22,360.67,360.67,12775.0,359.3615,359.6402,359.0926,359.0926,12775.0
2025-01-24 15:10:00,360.64,361.12,360.49,360.9,11308.0,359.0628,359.5407,358.9134,359.3216,11308.0
2025-01-24 15:20:00,360.95,361.09,360.3,360.46,11000.0,359.3714,359.5108,358.7243,358.8836,11000.0
2025-01-24 15:30:00,360.44,360.56,359.2,359.2,37307.0,358.8636,358.9831,357.6291,357.6291,37307.0
2025-01-24 15:40:00,359.22,359.52,358.69,359.19,75957.0,357.649,357.9477,357.1213,357.6191,75957.0
2025-01-24 15:50:00,359.29,360.24,359.28,359.85,192206.0,357.7187,358.6645,357.7087,358.2762,192206.0
2025-01-27 09:30:00,360.02,360.92,358.92,359.07,34788.0,358.4455,359.3415,357.3503,357.4996,34788.0
2025-01-27 09:40:00,359.02,359.03,357.16,357.65,28260.0,357.4499,357.4598,355.598,356.0858,28260.0
2025-01-27 09:50:00,357.61,361.03,357.6,360.97,19770.0,356.046,359.4511,356.0361,359.3913,19770.0
2025-01-27 10:00:00,360.86,361.22,359.09,359.09,21357.0,359.2818,359.6402,357.5195,357.5195,21357.0
2025-01-27 10:10:00,359.15,360.29,358.9,360.29,27029.0,357.5793,358.7143,357.3304,358.7143,27029.0
2025-01-27 10:20:00,360.1,360.6,359.73,360.34,17263.0,358.5251,359.0229,358.1568,358.7641,17263.0
2025-01-27 10:30:00,360.09,360.77,359.66,360.52,8183.0,358.5152,359.1922,358.0871,358.9433,8183.0
2025-01-27 10:40:00,360.52,361.13,360.3,360.38,7028.0,358.9433,359.5506,358.7243,358.8039,7028.0
2025-01-27 10:50:00,360.36,360.68,359.72,360.23,7488.0,358.784,359.1026,358.1468,358.6546,7488.0
2025-01-27 11:00:00,359.89,360.2,359.55,360.17,5905.0,358.3161,358.6247,357.9775,358.5948,5905.0
2025-01-27 11:10:00,360.07,360.81,360.04,360.81,20294.0,358.4953,359.232,358.4654,359.232,20294.0
2025-01-27 11:20:00,360.93,361.31,360.85,361.22,3558.0,359.3515,359.7298,359.2719,359.6402,3558.0
2025-01-27 11:30:00,361.2,361.84,360.96,361.33,6291.0,359.6203,360.2575,359.3814,359.7498,6291.0
2025-01-27 11:40:00,361.24,361.24,360.23,360.24,4564.0,359.6601,359.6601,358.6546,358.6645,4564.0
2025-01-27 11:50:00,360.24,360.65,359.89,360.37,5427.0,358.6645,359.0727,358.3161,358.794,5427.0
2025-01-27 12:00:00,360.36,361.2,360.13,361.2,3096.0,358.784,359.6203,358.555,359.6203,3096.0
2025-01-27 12:10:00,361.36,361.83,361.36,361.76,3596.0,359.7796,360.2476,359.7796,360.1779,3596.0
2025-01-27 12:20:00,361.87,363.36,361.87,363.36,13508.0,360.2874,361.7709,360.2874,361.7709,13508.0
2025-01-27 12:30:00,363.47,364.01,363.28,363.28,18722.0,361.8804,362.418,361.6912,361.6912,18722.0
2025-01-27 12:40:00,363.33,363.56,363.0,363.0,6603.0,361.741,361.97,361.4124,361.4124,6603.0
2025-01-27 12:50:00,362.88,362.98,362.5,362.5,6121.0,361.293,361.3925,360.9146,360.9146,6121.0
2025-01-27 13:00:00,362.55,362.89,362.07,362.15,3831.0,360.9644,361.3029,360.4865,360.5662,3831.0
2025-01-27 13:10:00,362.15,362.35,361.85,362.16,5769.0,360.5662,360.7653,360.2675,360.5761,5769.0
2025-01-27 13:20:00,362.05,362.62,362.05,362.24,6262.0,360.4666,361.0341,360.4666,360.6558,6262.0
2025-01-27 13:30:00,362.16,362.41,361.77,361.77,4986.0,360.5761,360.825,360.1878,360.1878,4986.0
2025-01-27 13:40:00,361.92,362.66,361.85,362.57,5874.0,360.3372,361.0739,360.2675,360.9843,5874.0
2025-01-27 13:50:00,362.56,362.65,361.89,361.94,15040.0,360.9744,361.064,360.3073,360.3571,15040.0
2025-01-27 14:00:00,362.03,362.67,361.5,361.5,11789.0,360.4467,361.0839,359.919,359.919,11789.0
2025-01-27 14:10:00,361.71,362.31,361.44,362.26,13619.0,360.1281,360.7255,359.8593,360.6757,13619.0
2025-01-27 14:20:00,362.25,362.68,362.25,362.49,8811.0,360.6657,361.0938,360.6657,360.9047,8811.0
2025-01-27 14:30:00,362.5,363.06,362.49,362.87,7801.0,360.9146,361.4722,360.9047,361.283,7801.0
2025-01-27 14:40:00,362.87,363.41,362.87,363.13,45028.0,361.283,361.8207,361.283,361.5419,45028.0
2025-01-27 14:50:00,362.84,363.45,362.84,363.45,4833.0,361.2531,361.8605,361.2531,361.8605,4833.0
2025-01-27 15:00:00,363.6,363.7,362.55,362.71,7345.0,362.0098,362.1094,360.9644,361.1237,7345.0
2025-01-27 15:10:00,362.85,363.71,362.85,363.66,10999.0,361.2631,362.1193,361.2631,362.0696,10999.0
2025-01-27 15:20:00,363.57,364.1,363.52,363.52,19045.0,361.98,362.5076,361.9302,361.9302,19045.0
2025-01-27 15:30:00,363.59,363.59,362.7,363.09,29660.0,361.9999,361.9999,361.1138,361.5021,29660.0
2025-01-27 15:40:00,363.07,363.83,362.83,363.68,19600.0,361.4821,362.2388,361.2432,362.0895,19600.0
2025-01-27 15:50:00,363.95,364.7,363.46,364.3,73002.0,362.3583,363.105,361.8704,362.7068,73002.0
2025-01-28 09:30:00,363.48,364.12,361.3,362.7,42843.0,361.8904,362.5276,359.7199,361.1138,42843.0
2025-01-28 09:40:00,362.98,364.29,361.35,361.4,12112.0,361.3925,362.6968,359.7697,359.8194,12112.0
2025-01-28 09:50:00,361.39,361.92,360.66,360.73,27933.0,359.8095,360.3372,359.0827,359.1524,27933.0
2025-01-28 10:00:00,360.77,361.43,360.62,360.72,19538.0,359.1922,359.8493,359.0429,359.1424,19538.0
2025-01-28 10:10:00,360.68,361.57,360.55,360.94,16372.0,359.1026,359.9887,358.9732,359.3615,16372.0
2025-01-28 10:20:00,360.96,361.16,360.45,360.48,9867.0,359.3814,359.5805,358.8736,358.9035,9867.0
2025-01-28 10:30:00,360.47,360.72,359.55,360.72,24076.0,358.8935,359.1424,357.9775,359.1424,24076.0
2025-01-28 10:40:00,360.9,361.94,360.68,361.88,12557.0,359.3216,360.3571,359.1026,360.2973,12557.0
2025-01-28 10:50:00,361.76,362.18,361.46,362.18,23206.0,360.1779,360.596,359.8792,360.596,23206.0
2025-01-28 11:00:00,361.99,362.65,361.98,362.18,6485.0,360.4069,361.064,360.3969,360.596,6485.0
2025-01-28 11:10:00,362.26,362.26,361.25,361.36,11176.0,360.6757,360.6757,359.6701,359.7796,11176.0
2025-01-28 11:20:00,361.23,361.25,359.72,360.1,22456.0,359.6502,359.6701,358.1468,358.5251,22456.0
2025-01-28 11:30:00,359.78,360.22,359.37,359.81,19290.0,358.2065,358.6446,357.7983,358.2364,19290.0
2025-01-28 11:40:00,359.81,360.37,359.79,360.3,20258.0,358.2364,358.794,358.2165,358.7243,20258.0
2025-01-28 11:50:00,360.37,360.56,359.65,360.52,17333.0,358.794,358.9831,358.0771,358.9433,17333.0
2025-01-28 12:00:00,360.27,360.81,359.86,360.65,12064.0,358.6944,359.232,358.2862,359.0727,12064.0
2025-01-28 12:10:00,360.65,360.99,360.64,360.65,4150.0,359.0727,359.4112,359.0628,359.0727,4150.0
2025-01-28 12:20:00,360.5,360.99,360.49,360.53,6305.0,358.9234,359.4112,358.9134,358.9533,6305.0
2025-01-28 12:30:00,360.57,361.22,360.57,361.22,9869.0,358.9931,359.6402,358.9931,359.6402,9869.0
2025-01-28 12:40:00,361.08,361.17,360.75,361.14,6021.0,359.5008,359.5905,359.1723,359.5606,6021.0
2025-01-28 12:50:00,361.18,361.6,361.18,361.54,3616.0,359.6004,360.0186,359.6004,359.9588,3616.0
2025-01-28 13:00:00,361.64,361.75,361.39,361.6,2752.0,360.0584,360.1679,359.8095,360.0186,2752.0
2025-01-28 13:10:00,361.86,361.94,361.63,361.94,2846.0,360.2774,360.3571,360.0484,360.3571,2846.0
2025-01-28 13:20:00,361.79,362.06,361.71,361.8,5085.0,360.2077,360.4766,360.1281,360.2177,5085.0
2025-01-28 13:30:00,361.78,362.44,361.78,362.23,4864.0,360.1978,360.8549,360.1978,360.6458,4864.0
2025-01-28 13:40:00,361.95,362.18,361.65,361.74,5651.0,360.367,360.596,360.0684,360.158,5651.0
2025-01-28 13:50:00,361.74,362.02,361.65,361.72,10322.0,360.158,360.4367,360.0684,360.138,10322.0
2025-01-28 14:00:00,361.74,361.8,361.45,361.45,6757.0,360.158,360.2177,359.8692,359.8692,6757.0
2025-01-28 14:10:00,361.58,361.7,361.21,361.65,7636.0,359.9987,360.1181,359.6303,360.0684,7636.0
2025-01-28 14:20:00,361.71,362.29,361.66,362.22,13408.0,360.1281,360.7056,360.0783,360.6359,13408.0
2025-01-28 14:30:00,362.24,362.83,362.13,362.83,7128.0,360.6558,361.2432,360.5463,361.2432,7128.0
2025-01-28 14:40:00,362.78,363.02,362.64,362.67,12242.0,361.1934,361.4324,361.054,361.0839,12242.0
2025-01-28 14:50:00,362.61,363.39,362.47,363.36,10459.0,361.0242,361.8007,360.8848,361.7709,10459.0
2025-01-28 15:00:00,363.34,364.11,363.18,364.11,6155.0,361.751,362.5176,361.5917,362.5176,6155.0
2025-01-28 15:10:00,364.12,364.12,363.74,364.0,8450.0,362.5276,362.5276,362.1492,362.4081,8450.0
2025-01-28 15:20:00,363.98,364.29,363.78,364.03,8820.0,362.3882,362.6968,362.189,362.4379,8820.0
2025-01-28 15:30:00,364.11,364.53,363.94,364.51,19984.0,362.5176,362.9358,362.3483,362.9158,19984.0
2025-01-28 15:40:00,364.3,364.81,364.25,364.72,23981.0,362.7068,363.2145,362.657,363.1249,23981.0
2025-01-28 15:50:00,364.71,365.27,364.12,364.27,132693.0,363.115,363.6725,362.5276,362.6769,132693.0
2025-01-29 09:30:00,362.6,365.14,360.94,364.95,29259.0,361.0142,363.5431,359.3615,363.3539,29259.0
2025-01-29 09:40:00,364.94,365.36,363.84,364.06,13065.0,363.344,363.7621,362.2488,362.4678,13065.0
2025-01-29 09:50:00,364.05,364.12,363.34,363.95,9618.0,362.4579,362.5276,361.751,362.3583,9618.0
2025-01-29 10:00:00,364.04,364.85,363.6,364.49,29496.0,362.4479,363.2544,362.0098,362.8959,29496.0
2025-01-29 10:10:00,364.44,364.47,363.66,364.27,17259.0,362.8462,362.876,362.0696,362.6769,17259.0
2025-01-29 10:20:00,364.28,364.78,364.09,364.41,8596.0,362.6869,363.1847,362.4977,362.8163,8596.0
2025-01-29 10:30:00,364.44,364.95,364.31,364.95,8626.0,362.8462,363.3539,362.7167,363.3539,8626.0
2025-01-29 10:40:00,365.05,365.42,364.63,364.78,13363.0,363.4535,363.8219,363.0353,363.1847,13363.0
2025-01-29 10:50:00,364.71,364.84,364.36,364.4,8405.0,363.115,363.2444,362.7665,362.8063,8405.0
2025-01-29 11:00:00,364.44,364.76,364.39,364.45,7328.0,362.8462,363.1648,362.7964,362.8561,7328.0
2025-01-29 11:10:00,364.49,364.62,364.04,364.5,10762.0,362.8959,363.0254,362.4479,362.9059,10762.0
2025-01-29 11:20:00,364.46,364.75,363.96,363.96,12842.0,362.8661,363.1548,362.3683,362.3683,12842.0
2025-01-29 11:30:00,364.26,364.81,363.36,363.72,12785.0,362.6669,363.2145,361.7709,362.1293,12785.0
2025-01-29 11:40:00,363.51,364.54,363.51,364.54,10037.0,361.9202,362.9457,361.9202,362.9457,10037.0
2025-01-29 11:50:00,364.44,365.0,364.17,364.28,11809.0,362.8462,363.4037,362.5773,362.6869,11809.0
2025-01-29 12:00:00,364.28,364.91,363.9,363.96,27107.0,362.6869,363.3141,362.3085,362.3683,27107.0
2025-01-29 12:10:00,363.95,364.1,363.77,364.05,26923.0,362.3583,362.5076,362.1791,362.4579,26923.0
2025-01-29 12:20:00,363.99,364.17,363.66,363.99,12738.0,362.3981,362.5773,362.0696,362.3981,12738.0
2025-01-29 12:30:00,364.0,364.29,363.75,363.75,8386.0,362.4081,362.6968,362.1592,362.1592,8386.0
2025-01-29 12:40:00,363.73,363.76,363.54,363.68,5050.0,362.1393,362.1691,361.9501,362.0895,5050.0
2025-01-29 12:50:00,363.68,363.95,363.6,363.69,7263.0,362.0895,362.3583,362.0098,362.0994,7263.0
2025-01-29 13:00:00,363.71,364.01,363.11,363.97,10964.0,362.1193,362.418,361.522,362.3782,10964.0
2025-01-29 13:10:00,363.86,364.37,363.79,364.13,8598.0,362.2687,362.7765,362.199,362.5375,8598.0
2025-01-29 13:20:00,364.13,364.79,364.13,364.61,8845.0,362.5375,363.1946,362.5375,363.0154,8845.0
2025-01-29 13:30:00,364.65,364.78,364.05,364.09,11460.0,363.0552,363.1847,362.4579,362.4977,11460.0
2025-01-29 13:40:00,364.08,364.56,363.72,364.56,9224.0,362.4877,362.9656,362.1293,362.9656,9224.0
2025-01-29 13:50:00,364.55,364.58,364.0,364.15,10522.0,362.9557,362.9855,362.4081,362.5574,10522.0
2025-01-29 14:00:00,363.99,363.99,361.05,361.23,32641.0,362.3981,362.3981,359.471,359.6502,32641.0
2025-01-29 14:10:00,361.23,361.23,359.85,360.29,18715.0,359.6502,359.6502,358.2762,358.7143,18715.0
2025-01-29 14:20:00,360.41,360.8,360.14,360.43,19256.0,358.8338,359.2221,358.565,358.8537,19256.0
2025-01-29 14:30:00,360.22,361.05,359.97,360.52,39873.0,358.6446,359.471,358.3957,358.9433,39873.0
2025-01-29 14:40:00,360.69,361.79,360.59,361.13,32537.0,359.1126,360.2077,359.013,359.5506,32537.0
2025-01-29 14:50:00,361.2,361.82,360.17,361.23,61461.0,359.6203,360.2376,358.5948,359.6502,61461.0
2025-01-29 15:00:00,360.62,360.94,359.48,359.56,26686.0,359.0429,359.3615,357.9078,357.9875,26686.0
2025-01-29 15:10:00,359.69,360.2,359.0,360.05,18883.0,358.1169,358.6247,357.4299,358.4754,18883.0
2025-01-29 15:20:00,360.23,361.15,360.04,360.81,25131.0,358.6546,359.5705,358.4654,359.232,25131.0
2025-01-29 15:30:00,361.06,361.06,359.62,359.67,34820.0,359.4809,359.4809,358.0472,358.097,34820.0
2025-01-29 15:40:00,359.83,360.81,359.83,360.34,46348.0,358.2563,359.232,358.2563,358.7641,46348.0
2025-01-29 15:50:00,360.33,361.18,359.63,360.46,124701.0,358.7541,359.6004,358.0572,358.8836,124701.0
2025-01-30 09:30:00,362.33,369.47,355.55,366.75,270516.0,360.7454,367.8542,353.995,365.146,270516.0
2025-01-30 09:40:00,366.77,366.81,358.76,359.42,153049.0,365.166,365.2058,357.191,357.8481,153049.0
2025-01-30 09:50:00,359.43,359.47,356.56,359.15,146539.0,357.8581,357.8979,355.0006,357.5793,146539.0
2025-01-30 10:00:00,359.13,362.96,359.03,359.73,149161.0,357.5594,361.3726,357.4598,358.1568,149161.0
2025-01-30 10:10:00,359.69,362.0,359.47,361.36,97252.0,358.1169,360.4168,357.8979,359.7796,97252.0
2025-01-30 10:20:00,361.05,362.0,360.8,361.4,52528.0,359.471,360.4168,359.2221,359.8194,52528.0
2025-01-30 10:30:00,361.37,370.0,361.1,368.76,129529.0,359.7896,368.3818,359.5208,367.1473,129529.0
2025-01-30 10:40:00,369.12,369.62,366.62,367.03,84721.0,367.5057,368.0035,365.0166,365.4248,84721.0
2025-01-30 10:50:00,367.04,369.0,366.42,366.72,96214.0,365.4348,367.3862,364.8175,365.1162,96214.0
2025-01-30 11:00:00,366.69,367.5,365.27,367.19,16945.0,365.0863,365.8928,363.6725,365.5841,16945.0
2025-01-30 11:10:00,366.99,366.99,365.39,365.4,21493.0,365.385,365.385,363.792,363.802,21493.0
2025-01-30 11:20:00,365.4,366.71,364.76,366.68,21121.0,363.802,365.1062,363.1648,365.0764,21121.0
2025-01-30 11:30:00,366.79,367.45,366.28,367.24,17738.0,365.1859,365.843,364.6781,365.6339,17738.0
2025-01-30 11:40:00,367.13,368.28,367.08,367.35,16439.0,365.5244,366.6694,365.4746,365.7434,16439.0
2025-01-30 11:50:00,367.64,368.81,367.58,368.36,12059.0,366.0322,367.197,365.9724,366.749,12059.0
2025-01-30 12:00:00,367.97,367.97,366.86,367.13,18639.0,366.3607,366.3607,365.2556,365.5244,18639.0
2025-01-30 12:10:00,367.14,367.17,366.22,366.38,16754.0,365.5343,365.5642,364.6184,364.7777,16754.0
2025-01-30 12:20:00,366.81,367.5,366.2,366.2,15204.0,365.2058,365.8928,364.5985,364.5985,15204.0
2025-01-30 12:30:00,366.21,366.21,365.58,365.8,10411.0,364.6084,364.6084,363.9812,364.2002,10411.0
2025-01-30 12:40:00,365.6,366.23,365.25,366.04,8430.0,364.0011,364.6283,363.6526,364.4392,8430.0
2025-01-30 12:50:00,366.01,367.3,366.01,367.28,11087.0,364.4093,365.6936,364.4093,365.6737,11087.0
2025-01-30 13:00:00,366.95,367.83,366.88,366.88,18510.0,365.3452,366.2213,365.2755,365.2755,18510.0
2025-01-30 13:10:00,366.65,366.65,364.52,364.95,25995.0,365.0465,365.0465,362.9258,363.3539,25995.0
2025-01-30 13:20:00,365.2,367.05,365.2,367.05,12663.0,363.6028,365.4447,363.6028,365.4447,12663.0
2025-01-30 13:30:00,367.05,367.56,366.64,366.91,27510.0,365.4447,365.9525,365.0365,365.3053,27510.0
2025-01-30 13:40:00,367.13,367.73,366.46,366.47,17184.0,365.5244,366.1218,364.8573,364.8673,17184.0
2025-01-30 13:50:00,366.33,367.02,365.7,365.77,8975.0,364.7279,365.4149,364.1006,364.1703,8975.0
2025-01-30 14:00:00,366.07,366.58,365.72,366.02,17842.0,364.469,364.9768,364.1206,364.4192,17842.0
2025-01-30 14:10:00,366.03,366.44,365.95,366.44,10676.0,364.4292,364.8374,364.3495,364.8374,10676.0
2025-01-30 14:20:00,366.42,366.5,365.56,365.91,21140.0,364.8175,364.8971,363.9613,364.3097,21140.0
2025-01-30 14:30:00,366.38,366.55,365.93,366.18,9861.0,364.7777,364.9469,364.3296,364.5785,9861.0
2025-01-30 14:40:00,365.91,367.92,365.9,367.92,22121.0,364.3097,366.3109,364.2998,366.3109,22121.0
2025-01-30 14:50:00,367.92,368.96,367.63,367.94,53026.0,366.3109,367.3464,366.0222,366.3308,53026.0
2025-01-30 15:00:00,367.94,368.13,367.1,367.6,45425.0,366.3308,366.52,365.4945,365.9923,45425.0
2025-01-30 15:10:00,367.77,368.76,367.11,367.25,34596.0,366.1616,367.1473,365.5045,365.6439,34596.0
2025-01-30 15:20:00,367.24,367.54,366.33,367.54,22220.0,365.6339,365.9326,364.7279,365.9326,22220.0
2025-01-30 15:30:00,367.38,367.38,364.32,364.32,73490.0,365.7733,365.7733,362.7267,362.7267,73490.0
2025-01-30 15:40:00,364.19,364.35,362.13,364.35,50273.0,362.5972,362.7565,360.5463,362.7565,50273.0
2025-01-30 15:50:00,364.37,366.31,363.96,365.55,177816.0,362.7765,364.708,362.3683,363.9513,177816.0
2025-01-31 09:30:00,365.73,366.68,361.56,361.56,30373.0,364.1305,365.0764,359.9787,359.9787,30373.0
2025-01-31 09:40:00,361.62,364.03,361.56,363.58,29151.0,360.0385,362.4379,359.9787,361.9899,29151.0
2025-01-31 09:50:00,363.29,364.32,362.2,364.0,34675.0,361.7012,362.7267,360.6159,362.4081,34675.0
2025-01-31 10:00:00,364.26,364.88,361.49,362.46,10846.0,362.6669,363.2842,359.9091,360.8748,10846.0
2025-01-31 10:10:00,362.57,362.79,360.8,360.8,14608.0,360.9843,361.2034,359.2221,359.2221,14608.0
2025-01-31 10:20:00,361.04,362.72,360.99,362.57,11087.0,359.461,361.1337,359.4112,360.9843,11087.0
2025-01-31 10:30:00,362.11,362.9,360.12,360.12,14764.0,360.5263,361.3129,358.545,358.545,14764.0
2025-01-31 10:40:00,360.25,360.44,359.18,360.23,9909.0,358.6745,358.8636,357.6092,358.6546,9909.0
2025-01-31 10:50:00,360.25,361.72,360.25,361.62,17408.0,358.6745,360.138,358.6745,360.0385,17408.0
2025-01-31 11:00:00,361.8,362.76,361.25,362.65,9588.0,360.2177,361.1735,359.6701,361.064,9588.0
2025-01-31 11:10:00,362.67,363.26,362.56,363.03,6843.0,361.0839,361.6713,360.9744,361.4423,6843.0
2025-01-31 11:20:00,363.36,363.38,361.44,361.59,14806.0,361.7709,361.7908,359.8593,360.0086,14806.0
2025-01-31 11:30:00,361.66,362.03,359.28,359.77,14395.0,360.0783,360.4467,357.7087,358.1966,14395.0
2025-01-31 11:40:00,359.81,360.5,359.74,359.91,19089.0,358.2364,358.9234,358.1667,358.336,19089.0
2025-01-31 11:50:00,360.09,360.86,359.86,360.13,10368.0,358.5152,359.2818,358.2862,358.555,10368.0
2025-01-31 12:00:00,360.54,361.05,359.91,360.13,15130.0,358.9632,359.471,358.336,358.555,15130.0
2025-01-31 12:10:00,360.13,361.08,359.78,361.05,15063.0,358.555,359.5008,358.2065,359.471,15063.0
2025-01-31 12:20:00,361.03,361.4,360.81,361.39,21369.0,359.4511,359.8194,359.232,359.8095,21369.0
2025-01-31 12:30:00,361.61,361.65,360.99,361.38,6846.0,360.0285,360.0684,359.4112,359.7995,6846.0
2025-01-31 12:40:00,361.35,361.43,361.0,361.06,3297.0,359.7697,359.8493,359.4212,359.4809,3297.0
2025-01-31 12:50:00,361.06,361.39,360.78,360.79,4220.0,359.4809,359.8095,359.2022,359.2121,4220.0
2025-01-31 13:00:00,360.91,361.31,360.9,361.31,2631.0,359.3316,359.7298,359.3216,359.7298,2631.0
2025-01-31 13:10:00,361.33,361.42,359.8,360.07,7075.0,359.7498,359.8394,358.2264,358.4953,7075.0
2025-01-31 13:20:00,359.98,359.98,358.85,359.52,12649.0,358.4057,358.4057,357.2806,357.9477,12649.0
2025-01-31 13:30:00,359.45,359.54,358.24,358.56,29525.0,357.878,357.9676,356.6733,356.9919,29525.0
2025-01-31 13:40:00,358.63,359.86,358.29,359.8,14502.0,357.0616,358.2862,356.723,358.2264,14502.0
2025-01-31 13:50:00,360.0,360.37,359.35,359.36,16858.0,358.4256,358.794,357.7784,357.7884,16858.0
2025-01-31 14:00:00,359.22,359.55,357.22,357.23,14499.0,357.649,357.9775,355.6577,355.6677,14499.0
2025-01-31 14:10:00,357.39,358.03,357.39,357.56,17229.0,355.827,356.4642,355.827,355.9962,17229.0
2025-01-31 14:20:00,357.77,359.02,357.7,358.97,3805.0,356.2053,357.4499,356.1356,357.4001,3805.0
2025-01-31 14:30:00,359.3,359.45,358.68,358.71,3670.0,357.7286,357.878,357.1113,357.1412,3670.0
2025-01-31 14:40:00,358.96,358.96,357.78,358.25,6555.0,357.3901,357.3901,356.2153,356.6832,6555.0
2025-01-31 14:50:00,358.13,358.85,358.0,358.82,7588.0,356.5637,357.2806,356.4343,357.2507,7588.0
2025-01-31 15:00:00,358.38,358.52,356.9,356.9,10774.0,356.8127,356.952,355.3391,355.3391,10774.0
2025-01-31 15:10:00,356.82,357.2,356.55,356.98,38381.0,355.2595,355.6378,354.9907,355.4188,38381.0
2025-01-31 15:20:00,356.99,357.77,356.8,357.21,27119.0,355.4287,356.2053,355.2396,355.6478,27119.0
2025-01-31 15:30:00,357.22,358.08,356.65,357.66,15525.0,355.6577,356.514,355.0902,356.0958,15525.0
2025-01-31 15:40:00,357.66,358.81,357.35,358.8,16377.0,356.0958,357.2408,355.7872,357.2308,16377.0
2025-01-31 15:50:00,358.6,359.49,358.06,358.07,153155.0,357.0317,357.9178,356.4941,356.504,153155.0
2025-02-03 09:30:00,352.43,353.7,349.67,350.13,38633.0,350.8887,352.1531,348.1407,348.5987,38633.0
2025-02-03 09:40:00,350.03,352.02,349.5,351.56,31462.0,348.4992,350.4805,347.9715,350.0225,31462.0
2025-02-03 09:50:00,351.56,353.58,350.89,351.46,29173.0,350.0225,352.0336,349.3554,349.9229,29173.0
2025-02-03 10:00:00,351.72,353.84,351.0,353.56,16225.0,350.1818,352.2925,349.4649,352.0137,16225.0
2025-02-03 10:10:00,353.52,353.83,352.62,353.14,22624.0,351.9739,352.2826,351.0778,351.5956,22624.0
2025-02-03 10:20:00,353.38,358.74,353.26,358.74,29188.0,351.8345,357.1711,351.715,357.1711,29188.0
2025-02-03 10:30:00,358.16,360.96,357.54,360.29,57982.0,356.5936,359.3814,355.9763,358.7143,57982.0
2025-02-03 10:40:00,360.23,360.76,359.42,359.87,17386.0,358.6546,359.1822,357.8481,358.2961,17386.0
2025-02-03 10:50:00,359.84,361.02,359.41,360.61,17028.0,358.2663,359.4411,357.8382,359.0329,17028.0
2025-02-03 11:00:00,360.6,361.6,360.19,360.75,30735.0,359.0229,360.0186,358.6147,359.1723,30735.0
2025-02-03 11:10:00,361.18,362.75,361.08,361.96,10223.0,359.6004,361.1635,359.5008,360.377,10223.0
2025-02-03 11:20:00,362.27,362.32,361.17,361.47,9514.0,360.6856,360.7354,359.5905,359.8891,9514.0
2025-02-03 11:30:00,361.68,362.18,361.36,361.91,6681.0,360.0982,360.596,359.7796,360.3272,6681.0
2025-02-03 11:40:00,361.84,361.94,360.66,360.66,8761.0,360.2575,360.3571,359.0827,359.0827,8761.0
2025-02-03 11:50:00,360.88,360.93,359.34,359.83,16454.0,359.3017,359.3515,357.7685,358.2563,16454.0
2025-02-03 12:00:00,359.84,359.84,359.18,359.3,9711.0,358.2663,358.2663,357.6092,357.7286,9711.0
2025-02-03 12:10:00,359.58,359.58,359.01,359.23,3650.0,358.0074,358.0074,357.4399,357.6589,3650.0
2025-02-03 12:20:00,359.4,360.65,359.08,359.85,11627.0,357.8282,359.0727,357.5096,358.2762,11627.0
2025-02-03 12:30:00,359.6,359.63,358.92,358.92,4697.0,358.0273,358.0572,357.3503,357.3503,4697.0
2025-02-03 12:40:00,358.84,358.96,358.5,358.58,6405.0,357.2706,357.3901,356.9321,357.0118,6405.0
2025-02-03 12:50:00,358.69,359.19,358.13,358.98,10087.0,357.1213,357.6191,356.5637,357.41,10087.0
2025-02-03 13:00:00,358.81,360.02,358.54,359.5,10364.0,357.2408,358.4455,356.972,357.9278,10364.0
2025-02-03 13:10:00,359.46,360.1,359.3,359.3,12090.0,357.8879,358.5251,357.7286,357.7286,12090.0
2025-02-03 13:20:00,359.49,360.36,359.42,359.67,13679.0,357.9178,358.784,357.8481,358.097,13679.0
2025-02-03 13:30:00,359.71,360.17,359.66,360.02,5827.0,358.1368,358.5948,358.0871,358.4455,5827.0
2025-02-03 13:40:00,359.55,360.46,359.48,360.13,9982.0,357.9775,358.8836,357.9078,358.555,9982.0
2025-02-03 13:50:00,360.04,360.32,359.99,360.1,4431.0,358.4654,358.7442,358.4156,358.5251,4431.0
2025-02-03 14:00:00,359.98,360.55,359.98,360.31,8197.0,358.4057,358.9732,358.4057,358.7342,8197.0
2025-02-03 14:10:00,360.34,361.05,360.33,360.88,11018.0,358.7641,359.471,358.7541,359.3017,11018.0
2025-02-03 14:20:00,360.69,361.05,360.57,360.72,13617.0,359.1126,359.471,358.9931,359.1424,13617.0
2025-02-03 14:30:00,360.65,360.72,359.95,360.25,15352.0,359.0727,359.1424,358.3758,358.6745,15352.0
2025-02-03 14:40:00,360.25,361.03,360.13,360.97,10849.0,358.6745,359.4511,358.555,359.3913,10849.0
2025-02-03 14:50:00,361.01,361.02,360.15,360.74,16517.0,359.4312,359.4411,358.5749,359.1623,16517.0
2025-02-03 15:00:00,360.66,360.66,359.56,359.56,7947.0,359.0827,359.0827,357.9875,357.9875,7947.0
2025-02-03 15:10:00,359.59,359.59,358.85,359.04,12316.0,358.0174,358.0174,357.2806,357.4698,12316.0
2025-02-03 15:20:00,359.29,359.3,358.03,358.19,13722.0,357.7187,357.7286,356.4642,356.6235,13722.0
2025-02-03 15:30:00,358.25,358.66,357.82,358.36,13222.0,356.6832,357.0914,356.2551,356.7927,13222.0
2025-02-03 15:40:00,358.38,358.64,358.02,358.54,19079.0,356.8127,357.0715,356.4542,356.972,19079.0
2025-02-03 15:50:00,358.73,359.28,357.62,357.74,115313.0,357.1611,357.7087,356.056,356.1755,115313.0
2025-02-04 09:30:00,356.16,358.27,353.13,357.02,28495.0,354.6024,356.7031,351.5856,355.4586,28495.0
2025-02-04 09:40:00,357.62,358.1,356.08,356.08,11320.0,356.056,356.5339,354.5227,354.5227,11320.0
2025-02-04 09:50:00,356.64,356.89,355.11,355.41,32586.0,355.0803,355.3292,353.557,353.8556,32586.0
2025-02-04 10:00:00,355.5,355.91,354.48,354.92,15619.0,353.9453,354.3535,352.9297,353.3678,15619.0
2025-02-04 10:10:00,355.12,355.55,354.73,355.05,17875.0,353.5669,353.995,353.1786,353.4972,17875.0
2025-02-04 10:20:00,355.31,355.91,354.91,355.0,19274.0,353.7561,354.3535,353.3578,353.4474,19274.0
2025-02-04 10:30:00,355.06,355.76,354.84,355.08,9744.0,353.5072,354.2041,353.2881,353.5271,9744.0
2025-02-04 10:40:00,354.88,355.62,354.49,355.62,9950.0,353.328,354.0647,352.9397,354.0647,9950.0
2025-02-04 10:50:00,355.61,356.16,355.33,355.33,20928.0,354.0548,354.6024,353.776,353.776,20928.0
2025-02-04 11:00:00,355.38,356.06,355.37,355.98,11098.0,353.8258,354.5028,353.8158,354.4232,11098.0
2025-02-04 11:10:00,355.98,355.98,355.52,355.52,11450.0,354.4232,354.4232,353.9652,353.9652,11450.0
2025-02-04 11:20:00,355.46,355.56,354.94,355.17,6803.0,353.9054,354.005,353.3877,353.6167,6803.0
2025-02-04 11:30:00,355.17,355.7,355.02,355.52,11427.0,353.6167,354.1444,353.4673,353.9652,11427.0
2025-02-04 11:40:00,355.64,355.75,355.02,355.56,12871.0,354.0846,354.1942,353.4673,354.005,12871.0
2025-02-04 11:50:00,355.46,355.82,355.11,355.82,14581.0,353.9054,354.2639,353.557,354.2639,14581.0
2025-02-04 12:00:00,355.78,355.9,355.65,355.9,8951.0,354.224,354.3435,354.0946,354.3435,8951.0
2025-02-04 12:10:00,355.56,355.66,354.8,354.96,11321.0,354.005,354.1046,353.2483,353.4076,11321.0
2025-02-04 12:20:00,354.97,355.16,354.28,354.3,8124.0,353.4176,353.6067,352.7306,352.7505,8124.0
2025-02-04 12:30:00,354.52,355.0,354.36,354.92,4748.0,352.9695,353.4474,352.8102,353.3678,4748.0
2025-02-04 12:40:00,354.89,355.11,354.78,355.09,13326.0,353.3379,353.557,353.2284,353.537,13326.0
2025-02-04 12:50:00,355.09,355.66,354.91,355.58,19460.0,353.537,354.1046,353.3578,354.0249,19460.0
2025-02-04 13:00:00,355.59,355.59,354.89,355.24,13151.0,354.0349,354.0349,353.3379,353.6864,13151.0
2025-02-04 13:10:00,355.25,355.61,354.98,355.09,20308.0,353.6963,354.0548,353.4275,353.537,20308.0
2025-02-04 13:20:00,355.42,355.57,355.13,355.28,8791.0,353.8656,354.0149,353.5769,353.7262,8791.0
2025-02-04 13:30:00,355.25,355.27,354.73,354.88,8681.0,353.6963,353.7163,353.1786,353.328,8681.0
2025-02-04 13:40:00,354.88,354.96,354.63,354.75,6192.0,353.328,353.4076,353.0791,353.1985,6192.0
2025-02-04 13:50:00,354.75,355.09,354.75,354.93,7477.0,353.1985,353.537,353.1985,353.3777,7477.0
2025-02-04 14:00:00,355.0,355.7,354.77,355.52,39961.0,353.4474,354.1444,353.2184,353.9652,39961.0
2025-02-04 14:10:00,355.64,357.25,355.57,357.25,7941.0,354.0846,355.6876,354.0149,355.6876,7941.0
2025-02-04 14:20:00,357.27,357.65,356.85,357.27,11947.0,355.7075,356.0858,355.2893,355.7075,11947.0
2025-02-04 14:30:00,357.17,357.83,357.17,357.59,12866.0,355.6079,356.2651,355.6079,356.0261,12866.0
2025-02-04 14:40:00,357.44,357.83,357.22,357.75,10303.0,355.8768,356.2651,355.6577,356.1854,10303.0
2025-02-04 14:50:00,357.75,358.03,357.11,357.39,19728.0,356.1854,356.4642,355.5482,355.827,19728.0
2025-02-04 15:00:00,357.36,357.7,357.19,357.69,6818.0,355.7971,356.1356,355.6279,356.1257,6818.0
2025-02-04 15:10:00,357.62,357.77,357.16,357.32,11389.0,356.056,356.2053,355.598,355.7573,11389.0
2025-02-04 15:20:00,357.38,357.72,357.17,357.68,15528.0,355.817,356.1555,355.6079,356.1157,15528.0
2025-02-04 15:30:00,357.54,358.04,357.4,357.6,29577.0,355.9763,356.4741,355.8369,356.0361,29577.0
2025-02-04 15:40:00,357.56,357.7,356.94,357.08,21306.0,355.9962,356.1356,355.379,355.5183,21306.0
2025-02-04 15:50:00,357.08,357.84,356.68,357.71,131436.0,355.5183,356.275,355.1201,356.1456,131436.0
2025-02-05 09:30:00,360.31,361.28,359.45,359.97,16277.0,358.7342,359.7,357.878,358.3957,16277.0
2025-02-05 09:40:00,359.39,360.57,358.85,359.15,7240.0,357.8182,358.9931,357.2806,357.5793,7240.0
2025-02-05 09:50:00,358.87,359.03,357.63,358.05,21109.0,357.3005,357.4598,356.0659,356.4841,21109.0
2025-02-05 10:00:00,358.73,358.95,356.68,357.6,19124.0,357.1611,357.3802,355.1201,356.0361,19124.0
2025-02-05 10:10:00,357.95,359.21,357.81,359.11,13701.0,356.3845,357.639,356.2451,357.5395,13701.0
2025-02-05 10:20:00,358.89,359.09,358.59,358.77,16194.0,357.3204,357.5195,357.0217,357.2009,16194.0
2025-02-05 10:30:00,358.77,359.44,358.2,359.27,20635.0,357.2009,357.868,356.6334,357.6988,20635.0
2025-02-05 10:40:00,359.26,360.1,359.13,359.88,20679.0,357.6888,358.5251,357.5594,358.3061,20679.0
2025-02-05 10:50:00,359.67,360.85,359.64,360.54,22405.0,358.097,359.2719,358.0671,358.9632,22405.0
2025-02-05 11:00:00,360.54,360.95,360.1,360.69,7754.0,358.9632,359.3714,358.5251,359.1126,7754.0
2025-02-05 11:10:00,360.8,361.5,360.66,361.17,8586.0,359.2221,359.919,359.0827,359.5905,8586.0
2025-02-05 11:20:00,361.36,362.14,361.16,361.94,5138.0,359.7796,360.5562,359.5805,360.3571,5138.0
2025-02-05 11:30:00,362.09,362.47,361.87,362.34,8922.0,360.5064,360.8848,360.2874,360.7553,8922.0
2025-02-05 11:40:00,362.36,362.66,361.8,362.66,11836.0,360.7752,361.0739,360.2177,361.0739,11836.0
2025-02-05 11:50:00,362.72,363.62,362.48,362.6,10876.0,361.1337,362.0297,360.8947,361.0142,10876.0
2025-02-05 12:00:00,362.62,362.96,362.27,362.94,14593.0,361.0341,361.3726,360.6856,361.3527,14593.0
2025-02-05 12:10:00,362.97,363.38,362.81,363.1,6819.0,361.3826,361.7908,361.2233,361.512,6819.0
2025-02-05 12:20:00,362.91,362.91,362.23,362.67,7197.0,361.3228,361.3228,360.6458,361.0839,7197.0
2025-02-05 12:30:00,362.62,363.05,362.39,362.71,9061.0,361.0341,361.4622,360.8051,361.1237,9061.0
2025-02-05 12:40:00,362.72,363.3,362.69,363.25,13505.0,361.1337,361.7111,361.1038,361.6614,13505.0
2025-02-05 12:50:00,363.25,363.3,362.76,362.94,28764.0,361.6614,361.7111,361.1735,361.3527,28764.0
2025-02-05 13:00:00,362.88,363.03,362.57,362.66,7794.0,361.293,361.4423,360.9843,361.0739,7794.0
2025-02-05 13:10:00,362.81,363.37,362.46,363.37,9208.0,361.2233,361.7808,360.8748,361.7808,9208.0
2025-02-05 13:20:00,363.3,363.45,363.11,363.19,20615.0,361.7111,361.8605,361.522,361.6016,20615.0
2025-02-05 13:30:00,363.1,363.67,363.09,363.58,10220.0,361.512,362.0795,361.5021,361.9899,10220.0
2025-02-05 13:40:00,363.55,364.77,363.55,364.77,8295.0,361.96,363.1747,361.96,363.1747,8295.0
2025-02-05 13:50:00,364.86,365.04,364.29,364.54,10669.0,363.2643,363.4435,362.6968,362.9457,10669.0
2025-02-05 14:00:00,364.78,365.12,364.51,364.86,7821.0,363.1847,363.5232,362.9158,363.2643,7821.0
2025-02-05 14:10:00,364.85,365.35,364.71,364.88,15151.0,363.2544,363.7522,363.115,363.2842,15151.0
2025-02-05 14:20:00,365.04,365.25,364.71,365.25,7789.0,363.4435,363.6526,363.115,363.6526,7789.0
2025-02-05 14:30:00,365.21,365.34,364.74,364.74,8427.0,363.6128,363.7422,363.1448,363.1448,8427.0
2025-02-05 14:40:00,364.83,365.42,364.64,364.72,13736.0,363.2344,363.8219,363.0453,363.1249,13736.0
2025-02-05 14:50:00,364.71,364.85,364.35,364.62,8818.0,363.115,363.2544,362.7565,363.0254,8818.0
2025-02-05 15:00:00,364.74,365.15,364.62,365.06,10889.0,363.1448,363.553,363.0254,363.4634,10889.0
2025-02-05 15:10:00,365.0,365.04,364.51,364.67,21915.0,363.4037,363.4435,362.9158,363.0751,21915.0
2025-02-05 15:20:00,364.56,364.89,363.79,363.87,29719.0,362.9656,363.2942,362.199,362.2786,29719.0
2025-02-05 15:30:00,363.96,364.81,363.96,364.62,20154.0,362.3683,363.2145,362.3683,363.0254,20154.0
2025-02-05 15:40:00,364.62,364.91,364.39,364.73,45453.0,363.0254,363.3141,362.7964,363.1349,45453.0
2025-02-05 15:50:00,364.65,364.86,363.71,364.57,131566.0,363.0552,363.2643,362.1193,362.9756,131566.0
2025-02-06 09:30:00,367.72,368.18,366.31,367.31,24192.0,366.1118,366.5698,364.708,365.7036,24192.0
2025-02-06 09:40:00,367.38,367.38,366.54,366.66,4373.0,365.7733,365.7733,364.937,365.0564,4373.0
2025-02-06 09:50:00,366.49,366.49,365.2,365.38,3880.0,364.8872,364.8872,363.6028,363.782,3880.0
2025-02-06 10:00:00,365.7,366.55,365.42,365.66,9092.0,364.1006,364.9469,363.8219,364.0608,9092.0
2025-02-06 10:10:00,365.66,366.16,365.42,365.94,4459.0,364.0608,364.5586,363.8219,364.3396,4459.0
2025-02-06 10:20:00,366.1,366.1,364.82,365.64,5985.0,364.4989,364.4989,363.2245,364.0409,5985.0
2025-02-06 10:30:00,365.48,365.89,364.85,365.89,3933.0,363.8816,364.2898,363.2544,364.2898,3933.0
2025-02-06 10:40:00,365.88,366.67,365.75,366.64,5718.0,364.2799,365.0664,364.1504,365.0365,5718.0
2025-02-06 10:50:00,366.7,367.4,366.7,366.98,5960.0,365.0963,365.7932,365.0963,365.375,5960.0
2025-02-06 11:00:00,366.96,367.24,366.49,366.91,27754.0,365.3551,365.6339,364.8872,365.3053,27754.0
2025-02-06 11:10:00,366.94,367.11,366.64,366.94,4651.0,365.3352,365.5045,365.0365,365.3352,4651.0
2025-02-06 11:20:00,366.74,366.9,366.18,366.65,4220.0,365.1361,365.2954,364.5785,365.0465,4220.0
2025-02-06 11:30:00,366.75,366.75,366.13,366.13,6211.0,365.146,365.146,364.5288,364.5288,6211.0
2025-02-06 11:40:00,366.22,366.63,366.22,366.56,4796.0,364.6184,365.0266,364.6184,364.9569,4796.0
2025-02-06 11:50:00,366.53,366.53,365.62,365.72,3301.0,364.927,364.927,364.021,364.1206,3301.0
2025-02-06 12:00:00,365.73,365.95,365.58,365.67,6354.0,364.1305,364.3495,363.9812,364.0708,6354.0
2025-02-06 12:10:00,365.58,365.77,365.21,365.77,4732.0,363.9812,364.1703,363.6128,364.1703,4732.0
2025-02-06 12:20:00,365.56,365.93,365.2,365.27,3700.0,363.9613,364.3296,363.6028,363.6725,3700.0
2025-02-06 12:30:00,365.19,365.39,365.08,365.14,3952.0,363.5929,363.792,363.4834,363.5431,3952.0
2025-02-06 12:40:00,365.27,365.43,365.15,365.43,5279.0,363.6725,363.8318,363.553,363.8318,5279.0
2025-02-06 12:50:00,365.44,365.98,365.44,365.98,1755.0,363.8418,364.3794,363.8418,364.3794,1755.0
2025-02-06 13:00:00,365.84,366.01,365.53,365.74,1663.0,364.24,364.4093,363.9314,364.1405,1663.0
2025-02-06 13:10:00,365.56,365.77,365.24,365.44,18400.0,363.9613,364.1703,363.6427,363.8418,18400.0
2025-02-06 13:20:00,365.62,365.65,365.14,365.43,6542.0,364.021,364.0509,363.5431,363.8318,6542.0
2025-02-06 13:30:00,365.37,365.46,364.77,364.86,4202.0,363.7721,363.8617,363.1747,363.2643,4202.0
2025-02-06 13:40:00,365.0,365.28,364.64,364.82,10736.0,363.4037,363.6825,363.0453,363.2245,10736.0
2025-02-06 13:50:00,364.82,365.25,364.48,364.81,5435.0,363.2245,363.6526,362.886,363.2145,5435.0
2025-02-06 14:00:00,364.73,365.12,364.63,364.94,4603.0,363.1349,363.5232,363.0353,363.344,4603.0
2025-02-06 14:10:00,364.87,365.05,363.95,363.95,2010.0,363.2743,363.4535,362.3583,362.3583,2010.0
2025-02-06 14:20:00,364.05,364.06,363.25,363.25,5830.0,362.4579,362.4678,361.6614,361.6614,5830.0
2025-02-06 14:30:00,363.15,363.16,362.8,362.99,4880.0,361.5618,361.5717,361.2133,361.4025,4880.0
2025-02-06 14:40:00,362.98,363.78,362.81,363.78,4744.0,361.3925,362.189,361.2233,362.189,4744.0
2025-02-06 14:50:00,363.83,364.0,363.67,363.87,3616.0,362.2388,362.4081,362.0795,362.2786,3616.0
2025-02-06 15:00:00,363.62,364.08,363.44,364.06,5813.0,362.0297,362.4877,361.8505,362.4678,5813.0
2025-02-06 15:10:00,363.95,364.47,363.8,364.08,7151.0,362.3583,362.876,362.209,362.4877,7151.0
2025-02-06 15:20:00,364.08,364.29,363.94,364.18,7503.0,362.4877,362.6968,362.3483,362.5873,7503.0
2025-02-06 15:30:00,364.29,364.38,363.95,364.06,11367.0,362.6968,362.7864,362.3583,362.4678,11367.0
2025-02-06 15:40:00,364.2,365.1,364.2,364.9,18270.0,362.6072,363.5033,362.6072,363.3041,18270.0
2025-02-06 15:50:00,365.11,365.88,364.77,365.38,100240.0,363.5132,364.2799,363.1747,363.782,100240.0
2025-02-07 09:30:00,363.94,364.61,362.25,362.25,16651.0,362.3483,363.0154,360.6657,360.6657,16651.0
2025-02-07 09:40:00,363.0,364.08,362.23,363.74,8046.0,361.4124,362.4877,360.6458,362.1492,8046.0
2025-02-07 09:50:00,363.43,363.92,362.43,363.51,25205.0,361.8406,362.3284,360.8449,361.9202,25205.0
2025-02-07 10:00:00,362.88,363.0,361.21,361.8,19953.0,361.293,361.4124,359.6303,360.2177,19953.0
2025-02-07 10:10:00,361.78,361.78,358.77,359.92,17517.0,360.1978,360.1978,357.2009,358.3459,17517.0
2025-02-07 10:20:00,359.75,361.35,359.71,361.14,9530.0,358.1767,359.7697,358.1368,359.5606,9530.0
2025-02-07 10:30:00,361.14,361.25,360.44,360.78,5721.0,359.5606,359.6701,358.8636,359.2022,5721.0
2025-02-07 10:40:00,360.5,361.19,360.5,361.17,9253.0,358.9234,359.6104,358.9234,359.5905,9253.0
2025-02-07 10:50:00,360.87,361.49,358.82,359.4,27073.0,359.2918,359.9091,357.2507,357.8282,27073.0
2025-02-07 11:00:00,359.42,359.42,358.16,359.26,21031.0,357.8481,357.8481,356.5936,357.6888,21031.0
2025-02-07 11:10:00,359.17,359.94,358.65,359.54,14052.0,357.5992,358.3658,357.0815,357.9676,14052.0
2025-02-07 11:20:00,359.67,359.97,358.42,358.47,8795.0,358.097,358.3957,356.8525,356.9023,8795.0
2025-02-07 11:30:00,358.5,358.9,357.75,357.75,6681.0,356.9321,357.3304,356.1854,356.1854,6681.0
2025-02-07 11:40:00,357.74,357.95,357.32,357.77,5214.0,356.1755,356.3845,355.7573,356.2053,5214.0
2025-02-07 11:50:00,357.87,358.55,357.58,358.22,5419.0,356.3049,356.9819,356.0162,356.6534,5419.0
2025-02-07 12:00:00,357.9,358.33,357.62,358.0,14855.0,356.3348,356.7629,356.056,356.4343,14855.0
2025-02-07 12:10:00,358.0,358.59,357.72,358.3,4600.0,356.4343,357.0217,356.1555,356.733,4600.0
2025-02-07 12:20:00,358.38,358.94,357.97,358.58,6175.0,356.8127,357.3702,356.4044,357.0118,6175.0
2025-02-07 12:30:00,358.36,358.56,357.94,358.5,8033.0,356.7927,356.9919,356.3746,356.9321,8033.0
2025-02-07 12:40:00,358.5,359.55,358.5,359.21,7166.0,356.9321,357.9775,356.9321,357.639,7166.0
2025-02-07 12:50:00,359.28,359.59,359.0,359.17,12615.0,357.7087,358.0174,357.4299,357.5992,12615.0
2025-02-07 13:00:00,359.18,360.2,359.08,360.09,6843.0,357.6092,358.6247,357.5096,358.5152,6843.0
2025-02-07 13:10:00,360.03,360.82,360.0,360.54,6589.0,358.4554,359.242,358.4256,358.9632,6589.0
2025-02-07 13:20:00,360.21,360.45,360.1,360.1,3791.0,358.6347,358.8736,358.5251,358.5251,3791.0
2025-02-07 13:30:00,360.03,360.57,360.0,360.54,3492.0,358.4554,358.9931,358.4256,358.9632,3492.0
2025-02-07 13:40:00,360.59,360.67,359.68,359.71,8892.0,359.013,359.0926,358.107,358.1368,8892.0
2025-02-07 13:50:00,359.94,359.94,359.12,359.16,1968.0,358.3658,358.3658,357.5494,357.5892,1968.0
2025-02-07 14:00:00,359.12,360.37,359.09,360.11,18224.0,357.5494,358.794,357.5195,358.5351,18224.0
2025-02-07 14:10:00,360.01,360.25,359.77,360.06,3107.0,358.4355,358.6745,358.1966,358.4853,3107.0
2025-02-07 14:20:00,360.06,360.26,359.74,359.79,4506.0,358.4853,358.6844,358.1667,358.2165,4506.0
2025-02-07 14:30:00,359.79,360.38,359.72,360.38,4988.0,358.2165,358.8039,358.1468,358.8039,4988.0
2025-02-07 14:40:00,360.38,360.79,360.37,360.54,6319.0,358.8039,359.2121,358.794,358.9632,6319.0
2025-02-07 14:50:00,360.58,360.58,360.0,360.0,3149.0,359.003,359.003,358.4256,358.4256,3149.0
2025-02-07 15:00:00,360.0,360.14,359.42,360.13,4544.0,358.4256,358.565,357.8481,358.555,4544.0
2025-02-07 15:10:00,359.93,360.22,359.58,360.22,4590.0,358.3559,358.6446,358.0074,358.6446,4590.0
2025-02-07 15:20:00,360.22,360.62,360.21,360.3,4148.0,358.6446,359.0429,358.6347,358.7243,4148.0
2025-02-07 15:30:00,360.43,360.71,360.11,360.32,7988.0,358.8537,359.1325,358.5351,358.7442,7988.0
2025-02-07 15:40:00,360.48,360.55,360.11,360.42,11688.0,358.9035,358.9732,358.5351,358.8437,11688.0
2025-02-07 15:50:00,360.6,361.08,360.42,360.78,57136.0,359.0229,359.5008,358.8437,359.2022,57136.0
2025-02-10 09:30:00,362.97,362.97,359.86,359.89,18872.0,361.3826,361.3826,358.2862,358.3161,18872.0
2025-02-10 09:40:00,360.02,360.11,359.46,360.11,3087.0,358.4455,358.5351,357.8879,358.5351,3087.0
2025-02-10 09:50:00,360.16,360.41,359.79,359.81,4330.0,358.5849,358.8338,358.2165,358.2364,4330.0
2025-02-10 10:00:00,359.86,360.51,359.85,360.35,5403.0,358.2862,358.9333,358.2762,358.774,5403.0
2025-02-10 10:10:00,360.38,360.84,360.24,360.54,9497.0,358.8039,359.2619,358.6645,358.9632,9497.0
2025-02-10 10:20:00,360.15,360.65,360.0,360.65,10663.0,358.5749,359.0727,358.4256,359.0727,10663.0
2025-02-10 10:30:00,360.57,361.44,360.57,360.84,9695.0,358.9931,359.8593,358.9931,359.2619,9695.0
2025-02-10 10:40:00,360.84,360.84,359.89,360.25,19608.0,359.2619,359.2619,358.3161,358.6745,19608.0
2025-02-10 10:50:00,360.51,360.71,358.63,358.96,7905.0,358.9333,359.1325,357.0616,357.3901,7905.0
2025-02-10 11:00:00,358.71,358.98,357.63,357.91,7066.0,357.1412,357.41,356.0659,356.3447,7066.0
2025-02-10 11:10:00,357.91,358.12,356.46,356.46,8319.0,356.3447,356.5538,354.9011,354.9011,8319.0
2025-02-10 11:20:00,356.62,357.19,355.94,357.0,23908.0,355.0604,355.6279,354.3833,355.4387,23908.0
2025-02-10 11:30:00,357.2,358.0,356.94,357.84,12133.0,355.6378,356.4343,355.379,356.275,12133.0
2025-02-10 11:40:00,357.84,358.44,357.61,357.61,11434.0,356.275,356.8724,356.046,356.046,11434.0
2025-02-10 11:50:00,357.87,358.31,357.84,357.86,8724.0,356.3049,356.743,356.275,356.2949,8724.0
2025-02-10 12:00:00,357.83,358.25,357.27,357.56,8343.0,356.2651,356.6832,355.7075,355.9962,8343.0
2025-02-10 12:10:00,357.54,357.86,357.33,357.81,10228.0,355.9763,356.2949,355.7672,356.2451,10228.0
2025-02-10 12:20:00,357.82,358.17,357.29,357.47,5984.0,356.2551,356.6036,355.7274,355.9066,5984.0
2025-02-10 12:30:00,357.37,357.58,357.11,357.11,3658.0,355.8071,356.0162,355.5482,355.5482,3658.0
2025-02-10 12:40:00,357.21,357.62,356.66,356.94,12275.0,355.6478,356.056,355.1002,355.379,12275.0
2025-02-10 12:50:00,356.85,357.21,356.33,356.62,7128.0,355.2893,355.6478,354.7716,355.0604,7128.0
2025-02-10 13:00:00,356.6,357.37,356.6,357.25,8170.0,355.0404,355.8071,355.0404,355.6876,8170.0
2025-02-10 13:10:00,357.25,357.8,357.17,357.33,12268.0,355.6876,356.2352,355.6079,355.7672,12268.0
2025-02-10 13:20:00,357.35,357.83,357.08,357.17,12561.0,355.7872,356.2651,355.5183,355.6079,12561.0
2025-02-10 13:30:00,357.12,357.57,357.02,357.41,11402.0,355.5582,356.0062,355.4586,355.8469,11402.0
2025-02-10 13:40:00,357.52,358.0,357.41,358.0,12673.0,355.9564,356.4343,355.8469,356.4343,12673.0
2025-02-10 13:50:00,357.99,358.29,357.37,357.48,22958.0,356.4244,356.723,355.8071,355.9166,22958.0
2025-02-10 14:00:00,357.31,357.67,357.31,357.52,4881.0,355.7473,356.1058,355.7473,355.9564,4881.0
2025-02-10 14:10:00,357.46,357.84,357.45,357.56,13319.0,355.8967,356.275,355.8867,355.9962,13319.0
2025-02-10 14:20:00,357.55,357.99,357.4,357.43,7194.0,355.9863,356.4244,355.8369,355.8668,7194.0
2025-02-10 14:30:00,357.56,357.64,357.13,357.28,7740.0,355.9962,356.0759,355.5681,355.7175,7740.0
2025-02-10 14:40:00,357.24,357.46,357.02,357.44,15227.0,355.6776,355.8967,355.4586,355.8768,15227.0
2025-02-10 14:50:00,357.34,357.46,357.17,357.17,7622.0,355.7772,355.8967,355.6079,355.6079,7622.0
2025-02-10 15:00:00,357.17,357.93,357.01,357.88,15883.0,355.6079,356.3646,355.4486,356.3148,15883.0
2025-02-10 15:10:00,357.9,358.24,357.62,358.13,11465.0,356.3348,356.6733,356.056,356.5637,11465.0
2025-02-10 15:20:00,358.1,358.44,357.85,358.14,12177.0,356.5339,356.8724,356.285,356.5737,12177.0
2025-02-10 15:30:00,358.12,358.79,358.12,358.73,17789.0,356.5538,357.2209,356.5538,357.1611,17789.0
2025-02-10 15:40:00,358.73,359.4,358.58,359.21,31510.0,357.1611,357.8282,357.0118,357.639,31510.0
2025-02-10 15:50:00,359.25,359.69,358.7,359.08,105521.0,357.6788,358.1169,357.1313,357.5096,105521.0
2025-02-11 09:30:00,360.1,361.84,359.16,360.83,19203.0,358.5251,360.2575,357.5892,359.2519,19203.0
2025-02-11 09:40:00,360.83,361.5,360.1,360.98,9700.0,359.2519,359.919,358.5251,359.4013,9700.0
2025-02-11 09:50:00,360.97,361.95,360.97,361.53,12097.0,359.3913,360.367,359.3913,359.9489,12097.0
2025-02-11 10:00:00,361.43,362.18,360.99,361.63,21289.0,359.8493,360.596,359.4112,360.0484,21289.0
2025-02-11 10:10:00,361.59,361.87,361.06,361.57,9061.0,360.0086,360.2874,359.4809,359.9887,9061.0
2025-02-11 10:20:00,361.48,362.87,361.4,362.79,14803.0,359.8991,361.283,359.8194,361.2034,14803.0
2025-02-11 10:30:00,362.79,363.22,362.45,363.14,9804.0,361.2034,361.6315,360.8649,361.5518,9804.0
2025-02-11 10:40:00,363.12,364.31,363.12,363.99,10610.0,361.5319,362.7167,361.5319,362.3981,10610.0
2025-02-11 10:50:00,364.09,364.71,363.98,364.35,17762.0,362.4977,363.115,362.3882,362.7565,17762.0
2025-02-11 11:00:00,364.4,364.5,363.59,363.79,8300.0,362.8063,362.9059,361.9999,362.199,8300.0
2025-02-11 11:10:00,363.68,363.84,362.65,362.65,5805.0,362.0895,362.2488,361.064,361.064,5805.0
2025-02-11 11:20:00,362.89,362.89,362.24,362.63,7432.0,361.3029,361.3029,360.6558,361.0441,7432.0
2025-02-11 11:30:00,362.51,363.41,362.25,362.34,10533.0,360.9246,361.8207,360.6657,360.7553,10533.0
2025-02-11 11:40:00,362.53,362.53,361.52,361.71,4346.0,360.9445,360.9445,359.9389,360.1281,4346.0
2025-02-11 11:50:00,361.5,361.85,361.2,361.79,8660.0,359.919,360.2675,359.6203,360.2077,8660.0
2025-02-11 12:00:00,361.77,362.19,361.67,361.8,6628.0,360.1878,360.606,360.0883,360.2177,6628.0
2025-02-11 12:10:00,361.84,361.84,360.81,361.16,8855.0,360.2575,360.2575,359.232,359.5805,8855.0
2025-02-11 12:20:00,361.26,361.26,360.44,360.44,4614.0,359.6801,359.6801,358.8636,358.8636,4614.0
2025-02-11 12:30:00,360.57,360.9,360.24,360.5,6460.0,358.9931,359.3216,358.6645,358.9234,6460.0
2025-02-11 12:40:00,360.37,360.59,359.99,360.06,5817.0,358.794,359.013,358.4156,358.4853,5817.0
2025-02-11 12:50:00,360.07,360.23,359.98,360.19,5884.0,358.4953,358.6546,358.4057,358.6147,5884.0
2025-02-11 13:00:00,360.13,360.33,359.75,360.14,6072.0,358.555,358.7541,358.1767,358.565,6072.0
2025-02-11 13:10:00,359.99,360.3,359.92,360.3,5631.0,358.4156,358.7243,358.3459,358.7243,5631.0
2025-02-11 13:20:00,360.32,360.36,359.67,359.73,6887.0,358.7442,358.784,358.097,358.1568,6887.0
2025-02-11 13:30:00,359.58,360.09,359.2,360.0,8483.0,358.0074,358.5152,357.6291,358.4256,8483.0
2025-02-11 13:40:00,360.0,360.45,359.87,360.45,7470.0,358.4256,358.8736,358.2961,358.8736,7470.0
2025-02-11 13:50:00,360.43,360.43,359.84,359.98,8421.0,358.8537,358.8537,358.2663,358.4057,8421.0
2025-02-11 14:00:00,360.15,360.21,359.83,360.01,9343.0,358.5749,358.6347,358.2563,358.4355,9343.0
2025-02-11 14:10:00,359.96,360.01,359.09,359.29,9712.0,358.3857,358.4355,357.5195,357.7187,9712.0
2025-02-11 14:20:00,359.27,359.87,359.2,359.87,7153.0,357.6988,358.2961,357.6291,358.2961,7153.0
2025-02-11 14:30:00,359.91,360.29,359.86,360.22,5713.0,358.336,358.7143,358.2862,358.6446,5713.0
2025-02-11 14:40:00,360.34,360.92,360.2,360.69,8915.0,358.7641,359.3415,358.6247,359.1126,8915.0
2025-02-11 14:50:00,360.61,360.7,360.35,360.35,5771.0,359.0329,359.1225,358.774,358.774,5771.0
2025-02-11 15:00:00,360.47,360.54,359.97,360.39,8727.0,358.8935,358.9632,358.3957,358.8139,8727.0
2025-02-11 15:10:00,360.35,361.02,360.26,360.91,9803.0,358.774,359.4411,358.6844,359.3316,9803.0
2025-02-11 15:20:00,360.81,361.03,360.25,360.73,16682.0,359.232,359.4511,358.6745,359.1524,16682.0
2025-02-11 15:30:00,360.73,361.24,360.67,360.85,29842.0,359.1524,359.6601,359.0926,359.2719,29842.0
2025-02-11 15:40:00,360.96,361.07,360.22,360.23,27519.0,359.3814,359.4909,358.6446,358.6546,27519.0
2025-02-11 15:50:00,360.44,361.39,360.0,361.34,76320.0,358.8636,359.8095,358.4256,359.7597,76320.0
2025-02-12 09:30:00,353.0,354.92,351.11,351.68,34942.0,351.4562,353.3678,349.5744,350.142,34942.0
2025-02-12 09:40:00,351.68,351.92,348.46,351.92,21891.0,350.142,350.3809,346.936,350.3809,21891.0
2025-02-12 09:50:00,351.72,354.37,351.49,353.93,27240.0,350.1818,352.8202,349.9528,352.3821,27240.0
2025-02-12 10:00:00,354.16,354.76,353.67,354.31,20799.0,352.6111,353.2085,352.1233,352.7605,20799.0
2025-02-12 10:10:00,354.29,354.56,353.24,354.37,13144.0,352.7405,353.0094,351.6951,352.8202,13144.0
2025-02-12 10:20:00,354.37,355.09,353.79,354.5,12824.0,352.8202,353.537,352.2427,352.9496,12824.0
2025-02-12 10:30:00,354.73,355.99,354.52,355.52,14620.0,353.1786,354.4331,352.9695,353.9652,14620.0
2025-02-12 10:40:00,355.52,356.11,355.0,355.79,5987.0,353.9652,354.5526,353.4474,354.234,5987.0
2025-02-12 10:50:00,355.65,356.14,355.14,356.13,6017.0,354.0946,354.5825,353.5868,354.5725,6017.0
2025-02-12 11:00:00,356.03,356.18,355.21,355.24,11622.0,354.4729,354.6223,353.6565,353.6864,11622.0
2025-02-12 11:10:00,355.24,355.24,354.84,355.05,5425.0,353.6864,353.6864,353.2881,353.4972,5425.0
2025-02-12 11:20:00,355.06,355.06,354.43,354.82,7654.0,353.5072,353.5072,352.8799,353.2682,7654.0
2025-02-12 11:30:00,354.98,356.04,354.65,356.03,7154.0,353.4275,354.4829,353.099,354.4729,7154.0
2025-02-12 11:40:00,355.96,356.16,355.56,356.07,5027.0,354.4032,354.6024,354.005,354.5128,5027.0
2025-02-12 11:50:00,355.92,356.74,355.92,356.51,5802.0,354.3634,355.1798,354.3634,354.9508,5802.0
2025-02-12 12:00:00,356.37,356.85,356.33,356.75,4862.0,354.8114,355.2893,354.7716,355.1898,4862.0
2025-02-12 12:10:00,356.92,357.69,356.71,357.45,5073.0,355.359,356.1257,355.15,355.8867,5073.0
2025-02-12 12:20:00,357.53,357.58,357.05,357.36,4187.0,355.9664,356.0162,355.4885,355.7971,4187.0
2025-02-12 12:30:00,357.31,357.55,356.61,356.64,3912.0,355.7473,355.9863,355.0504,355.0803,3912.0
2025-02-12 12:40:00,356.67,357.73,356.67,357.44,4341.0,355.1101,356.1655,355.1101,355.8768,4341.0
2025-02-12 12:50:00,357.51,357.55,356.86,357.19,7083.0,355.9465,355.9863,355.2993,355.6279,7083.0
2025-02-12 13:00:00,357.0,357.38,356.77,357.0,1533.0,355.4387,355.817,355.2097,355.4387,1533.0
2025-02-12 13:10:00,356.81,356.98,356.26,356.5,2748.0,355.2495,355.4188,354.7019,354.9409,2748.0
2025-02-12 13:20:00,356.5,356.72,356.09,356.09,4080.0,354.9409,355.1599,354.5327,354.5327,4080.0
2025-02-12 13:30:00,355.9,356.28,355.9,356.07,6720.0,354.3435,354.7218,354.3435,354.5128,6720.0
2025-02-12 13:40:00,356.07,356.07,355.48,355.48,4798.0,354.5128,354.5128,353.9253,353.9253,4798.0
2025-02-12 13:50:00,355.39,355.59,355.03,355.48,6303.0,353.8357,354.0349,353.4773,353.9253,6303.0
2025-02-12 14:00:00,355.35,355.36,355.1,355.21,6788.0,353.7959,353.8059,353.547,353.6565,6788.0
2025-02-12 14:10:00,355.23,355.3,354.8,354.88,7989.0,353.6764,353.7461,353.2483,353.328,7989.0
2025-02-12 14:20:00,354.88,354.99,354.59,354.75,12820.0,353.328,353.4375,353.0392,353.1985,12820.0
2025-02-12 14:30:00,354.61,355.44,354.61,355.15,21534.0,353.0591,353.8855,353.0591,353.5968,21534.0
2025-02-12 14:40:00,355.31,355.48,355.14,355.23,8588.0,353.7561,353.9253,353.5868,353.6764,8588.0
2025-02-12 14:50:00,355.14,355.37,354.79,354.86,11334.0,353.5868,353.8158,353.2384,353.308,11334.0
2025-02-12 15:00:00,354.81,355.15,354.75,355.05,8939.0,353.2583,353.5968,353.1985,353.4972,8939.0
2025-02-12 15:10:00,355.17,355.38,354.88,354.88,8617.0,353.6167,353.8258,353.328,353.328,8617.0
2025-02-12 15:20:00,354.94,355.33,354.87,354.88,7119.0,353.3877,353.776,353.318,353.328,7119.0
2025-02-12 15:30:00,354.92,355.0,354.51,354.56,8833.0,353.3678,353.4474,352.9596,353.0094,8833.0
2025-02-12 15:40:00,354.65,355.0,354.36,354.88,15326.0,353.099,353.4474,352.8102,353.328,15326.0
2025-02-12 15:50:00,354.99,355.68,354.69,355.35,51896.0,353.4375,354.1245,353.1388,353.7959,51896.0
2025-02-13 09:30:00,359.0,359.0,354.55,356.67,25608.0,357.4299,357.4299,352.9994,355.1101,25608.0
2025-02-13 09:40:00,356.67,357.2,355.9,355.91,14673.0,355.1101,355.6378,354.3435,354.3535,14673.0
2025-02-13 09:50:00,356.02,356.25,355.05,355.75,14424.0,354.463,354.692,353.4972,354.1942,14424.0
2025-02-13 10:00:00,355.78,356.79,355.48,356.79,16310.0,354.224,355.2296,353.9253,355.2296,16310.0
2025-02-13 10:10:00,356.68,357.02,356.12,356.79,7799.0,355.1201,355.4586,354.5625,355.2296,7799.0
2025-02-13 10:20:00,357.3,357.52,356.5,357.09,3817.0,355.7374,355.9564,354.9409,355.5283,3817.0
2025-02-13 10:30:00,357.08,357.09,356.54,357.06,7037.0,355.5183,355.5283,354.9807,355.4984,7037.0
2025-02-13 10:40:00,357.13,357.13,356.62,357.07,6469.0,355.5681,355.5681,355.0604,355.5084,6469.0
2025-02-13 10:50:00,357.07,357.42,356.96,357.18,12821.0,355.5084,355.8569,355.3989,355.6179,12821.0
2025-02-13 11:00:00,357.19,358.36,357.18,358.33,7641.0,355.6279,356.7927,355.6179,356.7629,7641.0
2025-02-13 11:10:00,358.33,358.57,357.9,358.28,6828.0,356.7629,357.0018,356.3348,356.7131,6828.0
2025-02-13 11:20:00,358.52,358.54,357.45,357.52,8471.0,356.952,356.972,355.8867,355.9564,8471.0
2025-02-13 11:30:00,357.55,358.16,357.54,357.89,4626.0,355.9863,356.5936,355.9763,356.3248,4626.0
2025-02-13 11:40:00,358.0,358.26,357.98,358.11,5169.0,356.4343,356.6932,356.4144,356.5438,5169.0
2025-02-13 11:50:00,358.12,358.67,358.11,358.26,6700.0,356.5538,357.1014,356.5438,356.6932,6700.0
2025-02-13 12:00:00,358.22,358.46,357.84,358.34,5725.0,356.6534,356.8923,356.275,356.7728,5725.0
2025-02-13 12:10:00,358.22,358.6,358.09,358.37,2234.0,356.6534,357.0317,356.5239,356.8027,2234.0
2025-02-13 12:20:00,358.48,358.85,358.4,358.56,6835.0,356.9122,357.2806,356.8326,356.9919,6835.0
2025-02-13 12:30:00,358.56,358.79,358.54,358.59,1770.0,356.9919,357.2209,356.972,357.0217,1770.0
2025-02-13 12:40:00,358.54,358.58,357.95,358.26,6043.0,356.972,357.0118,356.3845,356.6932,6043.0
2025-02-13 12:50:00,358.42,358.42,357.5,357.56,4933.0,356.8525,356.8525,355.9365,355.9962,4933.0
2025-02-13 13:00:00,357.56,357.63,357.42,357.58,3360.0,355.9962,356.0659,355.8569,356.0162,3360.0
2025-02-13 13:10:00,357.63,357.86,357.32,357.73,6192.0,356.0659,356.2949,355.7573,356.1655,6192.0
2025-02-13 13:20:00,357.72,358.18,357.52,357.88,4937.0,356.1555,356.6135,355.9564,356.3148,4937.0
2025-02-13 13:30:00,358.01,358.51,357.78,358.5,3058.0,356.4443,356.9421,356.2153,356.9321,3058.0
2025-02-13 13:40:00,358.5,358.69,357.64,358.27,7095.0,356.9321,357.1213,356.0759,356.7031,7095.0
2025-02-13 13:50:00,358.3,358.41,357.76,358.17,5668.0,356.733,356.8425,356.1954,356.6036,5668.0
2025-02-13 14:00:00,358.62,359.6,358.43,359.58,31103.0,357.0516,358.0273,356.8624,358.0074,31103.0
2025-02-13 14:10:00,359.38,360.63,359.33,360.26,6453.0,357.8083,359.0528,357.7585,358.6844,6453.0
2025-02-13 14:20:00,360.39,360.54,359.92,360.34,5265.0,358.8139,358.9632,358.3459,358.7641,5265.0
2025-02-13 14:30:00,360.47,361.25,360.29,361.0,10280.0,358.8935,359.6701,358.7143,359.4212,10280.0
2025-02-13 14:40:00,360.97,360.97,360.49,360.5,6078.0,359.3913,359.3913,358.9134,358.9234,6078.0
2025-02-13 14:50:00,360.68,361.1,360.44,360.44,5917.0,359.1026,359.5208,358.8636,358.8636,5917.0
2025-02-13 15:00:00,360.48,361.17,360.48,361.11,6916.0,358.9035,359.5905,358.9035,359.5307,6916.0
2025-02-13 15:10:00,360.98,361.28,360.75,361.08,17016.0,359.4013,359.7,359.1723,359.5008,17016.0
2025-02-13 15:20:00,361.05,361.24,360.79,361.16,15545.0,359.471,359.6601,359.2121,359.5805,15545.0
2025-02-13 15:30:00,361.19,361.23,360.77,361.06,16401.0,359.6104,359.6502,359.1922,359.4809,16401.0
2025-02-13 15:40:00,361.02,361.68,360.89,361.5,27111.0,359.4411,360.0982,359.3117,359.919,27111.0
2025-02-13 15:50:00,361.23,361.88,360.81,361.21,71558.0,359.6502,360.2973,359.232,359.6303,71558.0
2025-02-14 09:30:00,362.18,365.67,360.33,365.67,26101.0,360.596,364.0708,358.7541,364.0708,26101.0
2025-02-14 09:40:00,366.2,366.45,363.03,363.4,8346.0,364.5985,364.8474,361.4423,361.8107,8346.0
2025-02-14 09:50:00,363.43,364.01,362.92,363.8,3185.0,361.8406,362.418,361.3328,362.209,3185.0
2025-02-14 10:00:00,363.8,363.8,362.82,363.6,3988.0,362.209,362.209,361.2332,362.0098,3988.0
2025-02-14 10:10:00,363.35,363.78,362.97,363.12,3563.0,361.7609,362.189,361.3826,361.5319,3563.0
2025-02-14 10:20:00,363.19,363.28,361.63,361.63,5435.0,361.6016,361.6912,360.0484,360.0484,5435.0
2025-02-14 10:30:00,362.1,362.28,361.56,361.56,9856.0,360.5164,360.6956,359.9787,359.9787,9856.0
2025-02-14 10:40:00,361.42,361.69,361.25,361.56,3164.0,359.8394,360.1082,359.6701,359.9787,3164.0
2025-02-14 10:50:00,361.53,361.58,360.04,360.34,3028.0,359.9489,359.9987,358.4654,358.7641,3028.0
2025-02-14 11:00:00,360.3,361.13,360.19,360.95,5207.0,358.7243,359.5506,358.6147,359.3714,5207.0
2025-02-14 11:10:00,361.18,361.26,359.63,359.67,7452.0,359.6004,359.6801,358.0572,358.097,7452.0
2025-02-14 11:20:00,359.62,359.78,359.03,359.23,5316.0,358.0472,358.2065,357.4598,357.6589,5316.0
2025-02-14 11:30:00,359.21,359.78,358.83,359.32,6538.0,357.639,358.2065,357.2607,357.7485,6538.0
2025-02-14 11:40:00,359.47,359.47,359.09,359.33,4282.0,357.8979,357.8979,357.5195,357.7585,4282.0
2025-02-14 11:50:00,359.4,360.04,359.4,359.97,2602.0,357.8282,358.4654,357.8282,358.3957,2602.0
2025-02-14 12:00:00,359.96,360.34,359.74,359.74,2581.0,358.3857,358.7641,358.1667,358.1667,2581.0
2025-02-14 12:10:00,359.59,359.71,359.25,359.4,6138.0,358.0174,358.1368,357.6788,357.8282,6138.0
2025-02-14 12:20:00,359.66,360.08,359.55,359.84,4823.0,358.0871,358.5052,357.9775,358.2663,4823.0
2025-02-14 12:30:00,359.65,360.12,359.56,359.99,5293.0,358.0771,358.545,357.9875,358.4156,5293.0
2025-02-14 12:40:00,359.97,360.04,359.49,359.71,7599.0,358.3957,358.4654,357.9178,358.1368,7599.0
2025-02-14 12:50:00,359.68,359.68,359.31,359.33,1904.0,358.107,358.107,357.7386,357.7585,1904.0
2025-02-14 13:00:00,359.37,359.37,358.96,359.08,4008.0,357.7983,357.7983,357.3901,357.5096,4008.0
2025-02-14 13:10:00,359.03,359.13,358.37,358.62,7410.0,357.4598,357.5594,356.8027,357.0516,7410.0
2025-02-14 13:20:00,358.78,358.86,358.51,358.73,3569.0,357.2109,357.2906,356.9421,357.1611,3569.0
2025-02-14 13:30:00,358.8,358.98,358.68,358.98,2866.0,357.2308,357.41,357.1113,357.41,2866.0
2025-02-14 13:40:00,359.03,359.03,358.89,358.96,1223.0,357.4598,357.4598,357.3204,357.3901,1223.0
2025-02-14 13:50:00,358.98,359.15,358.3,358.44,6884.0,357.41,357.5793,356.733,356.8724,6884.0
2025-02-14 14:00:00,358.44,358.99,358.43,358.77,9820.0,356.8724,357.42,356.8624,357.2009,9820.0
2025-02-14 14:10:00,358.8,358.8,358.08,358.12,2155.0,357.2308,357.2308,356.514,356.5538,2155.0
2025-02-14 14:20:00,358.23,358.23,357.86,357.86,6085.0,356.6633,356.6633,356.2949,356.2949,6085.0
2025-02-14 14:30:00,357.99,358.41,357.99,358.31,3091.0,356.4244,356.8425,356.4244,356.743,3091.0
2025-02-14 14:40:00,358.11,358.38,358.0,358.22,5588.0,356.5438,356.8127,356.4343,356.6534,5588.0
2025-02-14 14:50:00,358.17,358.17,357.78,357.92,6560.0,356.6036,356.6036,356.2153,356.3547,6560.0
2025-02-14 15:00:00,357.76,357.98,357.6,357.63,2926.0,356.1954,356.4144,356.0361,356.0659,2926.0
2025-02-14 15:10:00,357.68,357.97,357.6,357.6,9356.0,356.1157,356.4044,356.0361,356.0361,9356.0
2025-02-14 15:20:00,357.64,357.68,356.74,356.74,7373.0,356.0759,356.1157,355.1798,355.1798,7373.0
2025-02-14 15:30:00,356.76,357.16,356.39,356.98,11105.0,355.1997,355.598,354.8314,355.4188,11105.0
2025-02-14 15:40:00,357.09,357.13,356.54,356.65,6847.0,355.5283,355.5681,354.9807,355.0902,6847.0
2025-02-14 15:50:00,356.57,357.17,356.32,356.86,75934.0,355.0106,355.6079,354.7617,355.2993,75934.0
2025-02-18 09:30:00,357.7,357.71,351.16,351.48,37461.0,356.1356,356.1456,349.6242,349.9428,37461.0
2025-02-18 09:40:00,351.48,353.37,351.1,352.99,12658.0,349.9428,351.8246,349.5645,351.4462,12658.0
2025-02-18 09:50:00,352.68,353.06,351.06,351.38,20251.0,351.1376,351.5159,349.5247,349.8433,20251.0
2025-02-18 10:00:00,351.38,352.21,350.79,350.95,28188.0,349.8433,350.6696,349.2558,349.4151,28188.0
2025-02-18 10:10:00,350.93,352.81,350.91,352.81,15170.0,349.3952,351.267,349.3753,351.267,15170.0
2025-02-18 10:20:00,352.81,354.03,352.81,354.03,6376.0,351.267,352.4817,351.267,352.4817,6376.0
2025-02-18 10:30:00,354.21,354.9,353.94,354.73,5681.0,352.6609,353.3479,352.3921,353.1786,5681.0
2025-02-18 10:40:00,354.73,355.57,354.72,355.53,6563.0,353.1786,354.0149,353.1687,353.9751,6563.0
2025-02-18 10:50:00,355.49,356.27,355.48,355.79,8729.0,353.9353,354.7119,353.9253,354.234,8729.0
2025-02-18 11:00:00,355.72,355.92,354.91,354.98,6787.0,354.1643,354.3634,353.3578,353.4275,6787.0
2025-02-18 11:10:00,355.26,355.42,354.23,354.32,3930.0,353.7063,353.8656,352.6808,352.7704,3930.0
2025-02-18 11:20:00,354.57,354.58,353.76,353.8,6944.0,353.0193,353.0293,352.2129,352.2527,6944.0
2025-02-18 11:30:00,353.88,354.31,353.76,354.25,5104.0,352.3323,352.7605,352.2129,352.7007,5104.0
2025-02-18 11:40:00,354.2,354.26,352.96,352.96,5815.0,352.6509,352.7107,351.4164,351.4164,5815.0
2025-02-18 11:50:00,352.92,353.16,352.83,353.16,3205.0,351.3765,351.6155,351.2869,351.6155,3205.0
2025-02-18 12:00:00,353.14,353.68,353.02,353.61,7157.0,351.5956,352.1332,351.4761,352.0635,7157.0
2025-02-18 12:10:00,353.63,354.25,353.54,354.19,7534.0,352.0834,352.7007,351.9938,352.641,7534.0
2025-02-18 12:20:00,353.99,354.0,353.33,353.75,11165.0,352.4419,352.4518,351.7847,352.2029,11165.0
2025-02-18 12:30:00,353.61,353.86,353.34,353.4,3067.0,352.0635,352.3124,351.7947,351.8544,3067.0
2025-02-18 12:40:00,353.17,353.49,353.17,353.34,900.0,351.6254,351.944,351.6254,351.7947,900.0
2025-02-18 12:50:00,353.36,353.68,353.22,353.23,2609.0,351.8146,352.1332,351.6752,351.6852,2609.0
2025-02-18 13:00:00,353.38,353.38,353.19,353.28,1222.0,351.8345,351.8345,351.6454,351.735,1222.0
2025-02-18 13:10:00,353.31,353.32,352.9,353.04,2325.0,351.7648,351.7748,351.3566,351.496,2325.0
2025-02-18 13:20:00,352.82,352.9,352.63,352.77,3295.0,351.277,351.3566,351.0878,351.2272,3295.0
2025-02-18 13:30:00,352.66,352.71,352.37,352.49,3262.0,351.1177,351.1675,350.8289,350.9484,3262.0
2025-02-18 13:40:00,352.38,352.51,352.06,352.06,2420.0,350.8389,350.9683,350.5203,350.5203,2420.0
2025-02-18 13:50:00,352.16,352.72,351.89,352.63,6656.0,350.6199,351.1774,350.351,351.0878,6656.0
2025-02-18 14:00:00,352.73,352.94,352.47,352.6,3385.0,351.1874,351.3964,350.9285,351.0579,3385.0
2025-02-18 14:10:00,352.74,352.76,351.5,351.62,7749.0,351.1973,351.2172,349.9627,350.0822,7749.0
2025-02-18 14:20:00,351.5,351.78,350.86,351.06,6107.0,349.9627,350.2415,349.3255,349.5247,6107.0
2025-02-18 14:30:00,350.94,351.54,350.79,351.46,5016.0,349.4052,350.0026,349.2558,349.9229,5016.0
2025-02-18 14:40:00,351.46,351.92,351.46,351.81,4501.0,349.9229,350.3809,349.9229,350.2714,4501.0
2025-02-18 14:50:00,351.9,352.08,351.42,351.53,5090.0,350.361,350.5402,349.8831,349.9926,5090.0
2025-02-18 15:00:00,351.55,351.63,351.19,351.27,5989.0,350.0125,350.0922,349.6541,349.7337,5989.0
2025-02-18 15:10:00,351.31,351.66,351.27,351.53,12285.0,349.7736,350.122,349.7337,349.9926,12285.0
2025-02-18 15:20:00,351.52,352.14,351.5,352.08,6203.0,349.9827,350.5999,349.9627,350.5402,6203.0
2025-02-18 15:30:00,352.02,352.68,351.97,352.57,7715.0,350.4805,351.1376,350.4307,351.0281,7715.0
2025-02-18 15:40:00,352.54,353.03,352.42,353.0,12308.0,350.9982,351.4861,350.8787,351.4562,12308.0
2025-02-18 15:50:00,353.13,353.87,352.85,352.97,91352.0,351.5856,352.3224,351.3068,351.4263,91352.0
2025-02-19 09:30:00,347.75,350.8,347.38,349.77,37011.0,346.2291,349.2658,345.8608,348.2403,37011.0
2025-02-19 09:40:00,350.07,350.47,348.99,349.62,9344.0,348.539,348.9372,347.4637,348.091,9344.0
2025-02-19 09:50:00,349.51,349.82,348.82,349.55,8799.0,347.9814,348.2901,347.2945,348.0213,8799.0
2025-02-19 10:00:00,349.35,350.95,349.02,350.87,10500.0,347.8221,349.4151,347.4936,349.3355,10500.0
2025-02-19 10:10:00,350.64,350.64,349.69,349.69,5141.0,349.1065,349.1065,348.1607,348.1607,5141.0
2025-02-19 10:20:00,349.67,349.94,349.2,349.3,3041.0,348.1407,348.4096,347.6728,347.7724,3041.0
2025-02-19 10:30:00,349.14,350.44,349.09,349.66,25792.0,347.6131,348.9074,347.5633,348.1308,25792.0
2025-02-19 10:40:00,349.58,349.58,348.12,348.27,12223.0,348.0511,348.0511,346.5975,346.7469,12223.0
2025-02-19 10:50:00,348.27,348.27,347.5,347.72,17252.0,346.7469,346.7469,345.9802,346.1993,17252.0
2025-02-19 11:00:00,347.68,349.04,347.51,348.72,12832.0,346.1595,347.5135,345.9902,347.1949,12832.0
2025-02-19 11:10:00,348.49,348.92,347.94,348.24,4218.0,346.9659,347.394,346.4183,346.717,4218.0
2025-02-19 11:20:00,348.09,348.77,347.86,348.65,15318.0,346.5677,347.2447,346.3387,347.1252,15318.0
2025-02-19 11:30:00,348.94,349.18,348.46,348.59,12587.0,347.4139,347.6529,346.936,347.0655,12587.0
2025-02-19 11:40:00,348.74,348.96,348.61,348.81,2505.0,347.2148,347.4339,347.0854,347.2845,2505.0
2025-02-19 11:50:00,348.99,349.21,348.7,348.7,8145.0,347.4637,347.6828,347.175,347.175,8145.0
2025-02-19 12:00:00,348.78,349.03,348.7,348.88,5459.0,347.2546,347.5035,347.175,347.3542,5459.0
2025-02-19 12:10:00,348.88,349.3,348.71,348.72,4991.0,347.3542,347.7724,347.1849,347.1949,4991.0
2025-02-19 12:20:00,348.81,348.91,348.29,348.36,8045.0,347.2845,347.3841,346.7668,346.8365,8045.0
2025-02-19 12:30:00,348.51,348.84,348.39,348.79,6172.0,346.9858,347.3144,346.8663,347.2646,6172.0
2025-02-19 12:40:00,348.78,348.79,348.13,348.19,8534.0,347.2546,347.2646,346.6075,346.6672,8534.0
2025-02-19 12:50:00,348.52,348.95,348.49,348.61,4920.0,346.9958,347.4239,346.9659,347.0854,4920.0
2025-02-19 13:00:00,348.67,348.7,348.21,348.62,5884.0,347.1451,347.175,346.6871,347.0953,5884.0
2025-02-19 13:10:00,348.41,348.5,347.91,348.5,5434.0,346.8863,346.9759,346.3884,346.9759,5434.0
2025-02-19 13:20:00,348.31,348.71,348.24,348.65,14919.0,346.7867,347.1849,346.717,347.1252,14919.0
2025-02-19 13:30:00,348.61,348.76,348.19,348.51,8324.0,347.0854,347.2347,346.6672,346.9858,8324.0
2025-02-19 13:40:00,348.54,349.52,348.47,349.52,30198.0,347.0157,347.9914,346.946,347.9914,30198.0
2025-02-19 13:50:00,349.63,349.86,349.31,349.82,5539.0,348.1009,348.3299,347.7823,348.2901,5539.0
2025-02-19 14:00:00,349.65,350.42,349.64,350.22,8755.0,348.1208,348.8875,348.1109,348.6883,8755.0
2025-02-19 14:10:00,350.42,351.53,350.27,351.41,3651.0,348.8875,349.9926,348.7381,349.8731,3651.0
2025-02-19 14:20:00,351.64,351.98,351.46,351.8,6016.0,350.1021,350.4406,349.9229,350.2614,6016.0
2025-02-19 14:30:00,351.81,352.01,351.46,351.82,6864.0,350.2714,350.4705,349.9229,350.2813,6864.0
2025-02-19 14:40:00,351.89,351.99,351.48,351.79,6536.0,350.351,350.4506,349.9428,350.2515,6536.0
2025-02-19 14:50:00,351.83,352.21,351.5,351.57,5712.0,350.2913,350.6696,349.9627,350.0324,5712.0
2025-02-19 15:00:00,351.47,351.57,351.02,351.04,4006.0,349.9329,350.0324,349.4848,349.5048,4006.0
2025-02-19 15:10:00,351.04,351.11,350.77,350.96,4224.0,349.5048,349.5744,349.2359,349.4251,4224.0
2025-02-19 15:20:00,351.01,351.12,350.73,351.0,6630.0,349.4749,349.5844,349.1961,349.4649,6630.0
2025-02-19 15:30:00,350.99,351.55,350.99,351.21,13752.0,349.455,350.0125,349.455,349.674,13752.0
2025-02-19 15:40:00,351.23,351.44,350.88,351.18,14874.0,349.6939,349.903,349.3455,349.6441,14874.0
2025-02-19 15:50:00,351.36,352.0,350.8,351.71,98581.0,349.8234,350.4606,349.2658,350.1718,98581.0
2025-02-20 09:30:00,350.87,351.22,349.35,350.57,21733.0,349.3355,349.684,347.8221,349.0368,21733.0
2025-02-20 09:40:00,349.96,350.74,349.96,350.61,6915.0,348.4295,349.2061,348.4295,349.0766,6915.0
2025-02-20 09:50:00,350.45,350.97,350.22,350.35,17486.0,348.9173,349.4351,348.6883,348.8178,17486.0
2025-02-20 10:00:00,350.19,351.25,349.39,349.56,16905.0,348.6585,349.7138,347.862,348.0312,16905.0
2025-02-20 10:10:00,349.52,350.24,349.4,349.77,11458.0,347.9914,348.7083,347.8719,348.2403,11458.0
2025-02-20 10:20:00,349.73,350.0,349.45,349.49,6434.0,348.2005,348.4693,347.9217,347.9615,6434.0
2025-02-20 10:30:00,349.49,349.49,348.44,348.57,31693.0,347.9615,347.9615,346.9161,347.0456,31693.0
2025-02-20 10:40:00,348.57,349.75,348.57,349.47,9141.0,347.0456,348.2204,347.0456,347.9416,9141.0
2025-02-20 10:50:00,349.54,349.66,349.01,349.38,12931.0,348.0113,348.1308,347.4836,347.852,12931.0
2025-02-20 11:00:00,349.3,349.87,349.0,349.87,25774.0,347.7724,348.3399,347.4737,348.3399,25774.0
2025-02-20 11:10:00,350.11,350.29,349.83,350.1,3095.0,348.5788,348.758,348.3,348.5689,3095.0
2025-02-20 11:20:00,350.1,350.81,349.94,350.28,12469.0,348.5689,349.2758,348.4096,348.7481,12469.0
2025-02-20 11:30:00,350.35,350.35,349.62,349.62,8340.0,348.8178,348.8178,348.091,348.091,8340.0
2025-02-20 11:40:00,349.99,350.12,349.68,349.85,8227.0,348.4593,348.5888,348.1507,348.32,8227.0
2025-02-20 11:50:00,349.85,350.11,349.29,349.29,30307.0,348.32,348.5788,347.7624,347.7624,30307.0
2025-02-20 12:00:00,349.25,349.81,349.15,349.61,9969.0,347.7226,348.2801,347.623,348.081,9969.0
2025-02-20 12:10:00,349.74,350.16,349.54,349.54,25313.0,348.2104,348.6286,348.0113,348.0113,25313.0
2025-02-20 12:20:00,349.72,350.22,349.59,350.11,9422.0,348.1905,348.6883,348.0611,348.5788,9422.0
2025-02-20 12:30:00,350.23,350.4,349.74,349.8,4603.0,348.6983,348.8676,348.2104,348.2702,4603.0
2025-02-20 12:40:00,349.81,350.75,349.81,350.37,22992.0,348.2801,349.216,348.2801,348.8377,22992.0
2025-02-20 12:50:00,350.39,350.5,349.9,350.05,11514.0,348.8576,348.9671,348.3697,348.5191,11514.0
2025-02-20 13:00:00,349.98,350.05,349.5,349.61,6456.0,348.4494,348.5191,347.9715,348.081,6456.0
2025-02-20 13:10:00,349.67,349.69,349.15,349.17,12500.0,348.1407,348.1607,347.623,347.6429,12500.0
2025-02-20 13:20:00,349.06,349.48,348.7,349.16,19555.0,347.5334,347.9516,347.175,347.633,19555.0
2025-02-20 13:30:00,349.1,349.73,348.76,349.73,22607.0,347.5732,348.2005,347.2347,348.2005,22607.0
2025-02-20 13:40:00,349.65,350.33,349.45,350.0,10406.0,348.1208,348.7979,347.9217,348.4693,10406.0
2025-02-20 13:50:00,349.73,349.9,349.48,349.83,30974.0,348.2005,348.3697,347.9516,348.3,30974.0
2025-02-20 14:00:00,349.79,349.9,349.55,349.7,12124.0,348.2602,348.3697,348.0213,348.1706,12124.0
2025-02-20 14:10:00,349.7,350.29,349.63,349.65,24438.0,348.1706,348.758,348.1009,348.1208,24438.0
2025-02-20 14:20:00,349.63,350.28,349.63,350.26,46835.0,348.1009,348.7481,348.1009,348.7282,46835.0
2025-02-20 14:30:00,350.38,350.41,349.83,349.97,15338.0,348.8476,348.8775,348.3,348.4394,15338.0
2025-02-20 14:40:00,350.0,350.78,349.95,350.4,13379.0,348.4693,349.2459,348.4195,348.8676,13379.0
2025-02-20 14:50:00,350.45,350.45,350.03,350.04,8009.0,348.9173,348.9173,348.4992,348.5091,8009.0
2025-02-20 15:00:00,350.07,350.23,349.7,349.7,18878.0,348.539,348.6983,348.1706,348.1706,18878.0
2025-02-20 15:10:00,349.75,349.9,349.36,349.42,14674.0,348.2204,348.3697,347.8321,347.8918,14674.0
2025-02-20 15:20:00,349.45,349.65,349.29,349.44,13380.0,347.9217,348.1208,347.7624,347.9118,13380.0
2025-02-20 15:30:00,349.44,349.75,349.41,349.46,16592.0,347.9118,348.2204,347.8819,347.9317,16592.0
2025-02-20 15:40:00,349.45,349.66,349.12,349.6,22113.0,347.9217,348.1308,347.5932,348.0711,22113.0
2025-02-20 15:50:00,349.71,350.15,349.38,350.07,138042.0,348.1806,348.6186,347.852,348.539,138042.0
2025-02-21 09:30:00,352.73,353.16,348.72,349.5,65812.0,351.1874,351.6155,347.1949,347.9715,65812.0
2025-02-21 09:40:00,349.23,350.6,348.76,348.77,14909.0,347.7027,349.0667,347.2347,347.2447,14909.0
2025-02-21 09:50:00,348.68,349.6,348.43,348.76,16046.0,347.1551,348.0711,346.9062,347.2347,16046.0
2025-02-21 10:00:00,348.76,349.32,348.02,349.05,26348.0,347.2347,347.7923,346.498,347.5235,26348.0
2025-02-21 10:10:00,349.12,350.52,349.1,350.11,73103.0,347.5932,348.987,347.5732,348.5788,73103.0
2025-02-21 10:20:00,350.0,350.25,348.44,348.76,8541.0,348.4693,348.7182,346.9161,347.2347,8541.0
2025-02-21 10:30:00,348.37,349.36,348.3,349.0,33687.0,346.8464,347.8321,346.7767,347.4737,33687.0
2025-02-21 10:40:00,348.93,349.03,347.38,347.58,21963.0,347.404,347.5035,345.8608,346.0599,21963.0
2025-02-21 10:50:00,347.63,348.29,347.23,348.0,19576.0,346.1097,346.7668,345.7114,346.4781,19576.0
2025-02-21 11:00:00,348.07,348.62,347.66,347.95,7775.0,346.5477,347.0953,346.1395,346.4283,7775.0
2025-02-21 11:10:00,348.16,348.65,347.83,348.35,17146.0,346.6374,347.1252,346.3088,346.8265,17146.0
2025-02-21 11:20:00,348.28,348.87,348.28,348.52,9685.0,346.7568,347.3442,346.7568,346.9958,9685.0
2025-02-21 11:30:00,348.4,348.95,348.01,348.95,9795.0,346.8763,347.4239,346.488,347.4239,9795.0
2025-02-21 11:40:00,349.06,349.37,348.47,348.47,10078.0,347.5334,347.8421,346.946,346.946,10078.0
2025-02-21 11:50:00,348.47,348.68,347.98,348.54,16752.0,346.946,347.1551,346.4581,347.0157,16752.0
2025-02-21 12:00:00,348.54,348.7,348.18,348.38,4589.0,347.0157,347.175,346.6573,346.8564,4589.0
2025-02-21 12:10:00,348.37,348.51,348.07,348.07,7375.0,346.8464,346.9858,346.5477,346.5477,7375.0
2025-02-21 12:20:00,348.07,348.07,347.23,347.61,9461.0,346.5477,346.5477,345.7114,346.0898,9461.0
2025-02-21 12:30:00,347.45,347.46,346.05,346.38,14764.0,345.9305,345.9404,344.5366,344.8651,14764.0
2025-02-21 12:40:00,346.32,346.45,346.1,346.26,11238.0,344.8054,344.9348,344.5864,344.7457,11238.0
2025-02-21 12:50:00,346.13,346.3,345.54,346.18,13905.0,344.6162,344.7855,344.0288,344.666,13905.0
2025-02-21 13:00:00,346.01,346.2,345.73,345.73,8508.0,344.4968,344.6859,344.218,344.218,8508.0
2025-02-21 13:10:00,345.79,345.79,344.93,345.13,11763.0,344.2777,344.2777,343.4215,343.6206,11763.0
2025-02-21 13:20:00,344.98,345.16,344.27,344.27,7267.0,343.4713,343.6505,342.7644,342.7644,7267.0
2025-02-21 13:30:00,344.12,344.36,343.43,343.5,28395.0,342.615,342.854,341.928,341.9977,28395.0
2025-02-21 13:40:00,343.48,344.43,343.44,344.12,22782.0,341.9778,342.9237,341.938,342.615,22782.0
2025-02-21 13:50:00,344.13,344.2,343.72,343.97,10018.0,342.625,342.6947,342.2168,342.4657,10018.0
2025-02-21 14:00:00,343.82,344.16,343.19,343.8,41964.0,342.3163,342.6548,341.6891,342.2964,41964.0
2025-02-21 14:10:00,343.8,343.94,343.0,343.23,18774.0,342.2964,342.4358,341.4999,341.7289,18774.0
2025-02-21 14:20:00,343.23,343.23,342.32,342.44,12036.0,341.7289,341.7289,340.8229,340.9424,12036.0
2025-02-21 14:30:00,342.52,343.13,342.51,343.09,11076.0,341.022,341.6293,341.0121,341.5895,11076.0
2025-02-21 14:40:00,343.01,343.18,342.68,342.94,19481.0,341.5099,341.6791,341.1813,341.4402,19481.0
2025-02-21 14:50:00,342.87,343.35,342.72,342.85,23206.0,341.3705,341.8484,341.2211,341.3506,23206.0
2025-02-21 15:00:00,342.75,342.92,342.35,342.79,24469.0,341.251,341.4203,340.8528,341.2908,24469.0
2025-02-21 15:10:00,342.81,343.06,342.54,342.82,39137.0,341.3107,341.5597,341.0419,341.3207,39137.0
2025-02-21 15:20:00,342.78,343.23,342.73,343.03,45281.0,341.2809,341.7289,341.2311,341.5298,45281.0
2025-02-21 15:30:00,343.03,343.82,342.94,343.46,73155.0,341.5298,342.3163,341.4402,341.9579,73155.0
2025-02-21 15:40:00,343.6,344.43,343.08,343.32,68741.0,342.0973,342.9237,341.5796,341.8185,68741.0
2025-02-21 15:50:00,343.16,345.58,342.92,344.44,271746.0,341.6592,344.0686,341.4203,342.9336,271746.0
2025-02-24 09:30:00,346.76,347.35,343.02,343.02,52979.0,345.2435,345.8309,341.5198,341.5198,52979.0
2025-02-24 09:40:00,343.49,344.89,343.18,343.98,31725.0,341.9878,343.3817,341.6791,342.4756,31725.0
2025-02-24 09:50:00,343.66,345.53,343.66,344.9,22329.0,342.157,344.0189,342.157,343.3916,22329.0
2025-02-24 10:00:00,344.95,345.9,343.62,345.15,39640.0,343.4414,344.3872,342.1172,343.6405,39640.0
2025-02-24 10:10:00,344.38,345.0,343.93,344.52,28638.0,342.8739,343.4912,342.4259,343.0133,28638.0
2025-02-24 10:20:00,344.22,346.04,344.14,344.99,21885.0,342.7146,344.5266,342.6349,343.4812,21885.0
2025-02-24 10:30:00,345.09,345.45,344.48,345.18,11148.0,343.5808,343.9392,342.9734,343.6704,11148.0
2025-02-24 10:40:00,345.19,345.44,344.95,345.44,15964.0,343.6803,343.9292,343.4414,343.9292,15964.0
2025-02-24 10:50:00,345.56,345.73,344.85,345.16,27757.0,344.0487,344.218,343.3418,343.6505,27757.0
2025-02-24 11:00:00,345.34,345.85,345.07,345.42,15146.0,343.8297,344.3375,343.5609,343.9093,15146.0
2025-02-24 11:10:00,345.42,347.03,345.34,346.75,24154.0,343.9093,345.5123,343.8297,345.2335,24154.0
2025-02-24 11:20:00,346.88,347.0,346.2,346.63,16547.0,345.3629,345.4824,344.6859,345.114,16547.0
2025-02-24 11:30:00,346.75,346.82,345.87,346.21,20677.0,345.2335,345.3032,344.3574,344.6959,20677.0
2025-02-24 11:40:00,346.03,346.63,345.88,346.12,17904.0,344.5167,345.114,344.3673,344.6063,17904.0
2025-02-24 11:50:00,346.21,346.27,345.21,345.37,7816.0,344.6959,344.7556,343.7003,343.8596,7816.0
2025-02-24 12:00:00,345.33,346.06,345.21,345.48,9106.0,343.8197,344.5465,343.7003,343.9691,9106.0
2025-02-24 12:10:00,345.65,345.93,345.03,345.93,11523.0,344.1383,344.4171,343.521,344.4171,11523.0
2025-02-24 12:20:00,346.06,346.06,345.29,345.47,19356.0,344.5465,344.5465,343.7799,343.9591,19356.0
2025-02-24 12:30:00,345.41,346.26,345.33,346.15,12186.0,343.8994,344.7457,343.8197,344.6361,12186.0
2025-02-24 12:40:00,345.89,346.74,345.71,346.49,13489.0,344.3773,345.2236,344.1981,344.9747,13489.0
2025-02-24 12:50:00,346.55,346.91,346.18,346.28,12473.0,345.0344,345.3928,344.666,344.7656,12473.0
2025-02-24 13:00:00,346.23,346.52,346.23,346.32,6602.0,344.7158,345.0045,344.7158,344.8054,6602.0
2025-02-24 13:10:00,346.3,346.38,345.72,345.96,9126.0,344.7855,344.8651,344.208,344.447,9126.0
2025-02-24 13:20:00,345.91,346.1,345.55,345.55,9625.0,344.3972,344.5864,344.0388,344.0388,9625.0
2025-02-24 13:30:00,345.35,346.48,345.35,346.48,15423.0,343.8396,344.9647,343.8396,344.9647,15423.0
2025-02-24 13:40:00,346.55,346.58,345.81,345.86,9190.0,345.0344,345.0643,344.2976,344.3474,9190.0
2025-02-24 13:50:00,345.81,346.12,345.57,345.64,9631.0,344.2976,344.6063,344.0587,344.1284,9631.0
2025-02-24 14:00:00,345.72,346.31,345.72,346.24,20555.0,344.208,344.7954,344.208,344.7257,20555.0
2025-02-24 14:10:00,346.27,346.57,346.18,346.19,6654.0,344.7556,345.0543,344.666,344.676,6654.0
2025-02-24 14:20:00,346.21,346.68,345.91,346.2,18081.0,344.6959,345.1638,344.3972,344.6859,18081.0
2025-02-24 14:30:00,346.22,347.01,346.05,346.68,12991.0,344.7058,345.4924,344.5366,345.1638,12991.0
2025-02-24 14:40:00,346.68,346.68,346.17,346.36,8480.0,345.1638,345.1638,344.6561,344.8452,8480.0
2025-02-24 14:50:00,346.28,346.39,345.74,345.83,14623.0,344.7656,344.8751,344.2279,344.3175,14623.0
2025-02-24 15:00:00,345.83,345.95,345.27,345.95,19530.0,344.3175,344.437,343.76,344.437,19530.0
2025-02-24 15:10:00,345.87,346.1,345.4,346.03,15989.0,344.3574,344.5864,343.8894,344.5167,15989.0
2025-02-24 15:20:00,345.96,346.15,345.34,345.34,18338.0,344.447,344.6361,343.8297,343.8297,18338.0
2025-02-24 15:30:00,345.34,346.01,345.07,345.85,52247.0,343.8297,344.4968,343.5609,344.3375,52247.0
2025-02-24 15:40:00,345.8,345.86,344.77,345.03,34058.0,344.2877,344.3474,343.2622,343.521,34058.0
2025-02-24 15:50:00,345.05,345.68,343.65,343.95,134016.0,343.541,344.1682,342.1471,342.4458,134016.0
2025-02-25 09:30:00,346.09,349.4,345.1,349.26,25417.0,344.5764,347.8719,343.5907,347.7325,25417.0
2025-02-25 09:40:00,349.29,350.9,348.76,350.37,33029.0,347.7624,349.3654,347.2347,348.8377,33029.0
2025-02-25 09:50:00,350.91,351.73,350.15,350.15,25342.0,349.3753,350.1917,348.6186,348.6186,25342.0
2025-02-25 10:00:00,350.32,350.51,348.62,349.18,39063.0,348.7879,348.9771,347.0953,347.6529,39063.0
2025-02-25 10:10:00,349.14,349.21,347.66,348.45,36161.0,347.6131,347.6828,346.1395,346.9261,36161.0
2025-02-25 10:20:00,348.45,348.47,347.4,347.46,21151.0,346.9261,346.946,345.8807,345.9404,21151.0
2025-02-25 10:30:00,347.45,348.39,347.25,348.27,21865.0,345.9305,346.8663,345.7313,346.7469,21865.0
2025-02-25 10:40:00,348.28,348.94,348.12,348.75,51068.0,346.7568,347.4139,346.5975,347.2248,51068.0
2025-02-25 10:50:00,348.95,350.15,348.8,349.74,45400.0,347.4239,348.6186,347.2746,348.2104,45400.0
2025-02-25 11:00:00,349.81,349.96,349.03,349.6,21448.0,348.2801,348.4295,347.5035,348.0711,21448.0
2025-02-25 11:10:00,349.22,350.33,349.22,349.6,47294.0,347.6927,348.7979,347.6927,348.0711,47294.0
2025-02-25 11:20:00,349.59,349.8,348.86,348.99,25507.0,348.0611,348.2702,347.3343,347.4637,25507.0
2025-02-25 11:30:00,348.99,349.8,348.29,349.76,24049.0,347.4637,348.2702,346.7668,348.2304,24049.0
2025-02-25 11:40:00,349.75,350.45,349.16,350.2,12149.0,348.2204,348.9173,347.633,348.6684,12149.0
2025-02-25 11:50:00,350.31,351.42,350.07,350.49,34648.0,348.7779,349.8831,348.539,348.9572,34648.0
2025-02-25 12:00:00,350.41,350.46,349.48,349.78,30231.0,348.8775,348.9273,347.9516,348.2503,30231.0
2025-02-25 12:10:00,349.78,350.65,349.45,350.57,25400.0,348.2503,349.1165,347.9217,349.0368,25400.0
2025-02-25 12:20:00,350.57,352.22,350.44,352.22,79616.0,349.0368,350.6796,348.9074,350.6796,79616.0
2025-02-25 12:30:00,352.03,353.28,352.03,353.0,23365.0,350.4904,351.735,350.4904,351.4562,23365.0
2025-02-25 12:40:00,353.0,353.36,352.88,352.99,32428.0,351.4562,351.8146,351.3367,351.4462,32428.0
2025-02-25 12:50:00,352.97,354.7,352.97,354.5,21911.0,351.4263,353.1487,351.4263,352.9496,21911.0
2025-02-25 13:00:00,354.4,355.55,354.12,355.13,30478.0,352.8501,353.995,352.5713,353.5769,30478.0
2025-02-25 13:10:00,355.21,355.4,354.56,355.24,42754.0,353.6565,353.8457,353.0094,353.6864,42754.0
2025-02-25 13:20:00,355.22,355.57,353.12,353.23,29829.0,353.6665,354.0149,351.5757,351.6852,29829.0
2025-02-25 13:30:00,353.23,353.79,352.94,353.79,17747.0,351.6852,352.2427,351.3964,352.2427,17747.0
2025-02-25 13:40:00,353.63,354.13,353.47,353.88,12084.0,352.0834,352.5812,351.9241,352.3323,12084.0
2025-02-25 13:50:00,353.88,353.88,353.16,353.23,28717.0,352.3323,352.3323,351.6155,351.6852,28717.0
2025-02-25 14:00:00,353.22,353.22,351.86,352.06,12130.0,351.6752,351.6752,350.3212,350.5203,12130.0
2025-02-25 14:10:00,352.2,352.2,351.06,351.18,8283.0,350.6597,350.6597,349.5247,349.6441,8283.0
2025-02-25 14:20:00,351.12,351.12,350.47,350.75,35391.0,349.5844,349.5844,348.9372,349.216,35391.0
2025-02-25 14:30:00,350.87,352.36,350.79,352.36,15099.0,349.3355,350.819,349.2558,350.819,15099.0
2025-02-25 14:40:00,352.41,353.07,352.02,352.71,14553.0,350.8688,351.5259,350.4805,351.1675,14553.0
2025-02-25 14:50:00,352.79,353.12,352.56,352.82,8602.0,351.2471,351.5757,351.0181,351.277,8602.0
2025-02-25 15:00:00,352.82,352.96,352.3,352.3,11414.0,351.277,351.4164,350.7592,350.7592,11414.0
2025-02-25 15:10:00,352.31,353.47,352.25,353.42,26733.0,350.7692,351.9241,350.7095,351.8743,26733.0
2025-02-25 15:20:00,353.5,354.87,353.49,353.83,28202.0,351.954,353.318,351.944,352.2826,28202.0
2025-02-25 15:30:00,353.79,353.91,352.08,352.3,23573.0,352.2427,352.3622,350.5402,350.7592,23573.0
2025-02-25 15:40:00,352.27,353.37,352.17,353.06,26965.0,350.7294,351.8246,350.6298,351.5159,26965.0
2025-02-25 15:50:00,353.0,353.4,352.72,353.12,138022.0,351.4562,351.8544,351.1774,351.5757,138022.0
2025-02-26 09:30:00,356.44,357.26,355.0,356.78,90445.0,354.8811,355.6976,353.4474,355.2197,90445.0
2025-02-26 09:40:00,356.71,358.82,356.59,358.7,25986.0,355.15,357.2507,355.0305,357.1313,25986.0
2025-02-26 09:50:00,358.54,359.76,358.22,358.75,71450.0,356.972,358.1866,356.6534,357.181,71450.0
2025-02-26 10:00:00,358.9,361.21,358.65,360.98,46087.0,357.3304,359.6303,357.0815,359.4013,46087.0
2025-02-26 10:10:00,360.98,360.98,360.05,360.32,13975.0,359.4013,359.4013,358.4754,358.7442,13975.0
2025-02-26 10:20:00,360.38,362.69,360.24,362.42,91916.0,358.8039,361.1038,358.6645,360.835,91916.0
2025-02-26 10:30:00,362.4,363.1,361.97,363.1,65580.0,360.8151,361.512,360.387,361.512,65580.0
2025-02-26 10:40:00,362.71,363.35,362.63,363.06,33770.0,361.1237,361.7609,361.0441,361.4722,33770.0
2025-02-26 10:50:00,363.2,363.33,362.87,363.28,69877.0,361.6116,361.741,361.283,361.6912,69877.0
2025-02-26 11:00:00,363.3,363.43,362.9,363.28,35505.0,361.7111,361.8406,361.3129,361.6912,35505.0
2025-02-26 11:10:00,363.28,363.77,362.81,363.19,81763.0,361.6912,362.1791,361.2233,361.6016,81763.0
2025-02-26 11:20:00,363.13,363.72,362.88,363.72,31733.0,361.5419,362.1293,361.293,362.1293,31733.0
2025-02-26 11:30:00,363.35,364.5,363.28,364.5,34372.0,361.7609,362.9059,361.6912,362.9059,34372.0
2025-02-26 11:40:00,364.28,364.94,364.18,364.41,42364.0,362.6869,363.344,362.5873,362.8163,42364.0
2025-02-26 11:50:00,364.3,364.3,362.81,362.92,17338.0,362.7068,362.7068,361.2233,361.3328,17338.0
2025-02-26 12:00:00,363.15,364.29,363.04,363.04,12966.0,361.5618,362.6968,361.4523,361.4523,12966.0
2025-02-26 12:10:00,363.33,364.1,362.92,363.03,18315.0,361.741,362.5076,361.3328,361.4423,18315.0
2025-02-26 12:20:00,363.17,363.34,362.88,363.23,15180.0,361.5817,361.751,361.293,361.6414,15180.0
2025-02-26 12:30:00,363.29,363.55,362.56,362.78,22273.0,361.7012,361.96,360.9744,361.1934,22273.0
2025-02-26 12:40:00,362.78,363.08,362.47,362.59,23661.0,361.1934,361.4921,360.8848,361.0042,23661.0
2025-02-26 12:50:00,362.6,362.6,360.83,361.31,12284.0,361.0142,361.0142,359.2519,359.7298,12284.0
2025-02-26 13:00:00,361.31,361.7,361.0,361.19,7547.0,359.7298,360.1181,359.4212,359.6104,7547.0
2025-02-26 13:10:00,361.38,361.63,360.4,360.84,8811.0,359.7995,360.0484,358.8238,359.2619,8811.0
2025-02-26 13:20:00,360.84,360.89,360.03,360.03,12960.0,359.2619,359.3117,358.4554,358.4554,12960.0
2025-02-26 13:30:00,360.27,361.45,359.76,360.65,38352.0,358.6944,359.8692,358.1866,359.0727,38352.0
2025-02-26 13:40:00,360.72,360.9,360.23,360.4,16520.0,359.1424,359.3216,358.6546,358.8238,16520.0
2025-02-26 13:50:00,360.4,360.6,359.82,360.49,18784.0,358.8238,359.0229,358.2464,358.9134,18784.0
2025-02-26 14:00:00,360.39,360.72,359.9,360.28,31327.0,358.8139,359.1424,358.326,358.7043,31327.0
2025-02-26 14:10:00,360.41,361.18,359.92,361.12,24454.0,358.8338,359.6004,358.3459,359.5407,24454.0
2025-02-26 14:20:00,360.97,361.67,360.7,361.47,20374.0,359.3913,360.0883,359.1225,359.8891,20374.0
2025-02-26 14:30:00,361.6,361.71,361.2,361.38,9693.0,360.0186,360.1281,359.6203,359.7995,9693.0
2025-02-26 14:40:00,361.54,362.3,361.53,362.06,18662.0,359.9588,360.7155,359.9489,360.4766,18662.0
2025-02-26 14:50:00,362.17,362.17,360.85,360.94,18340.0,360.5861,360.5861,359.2719,359.3615,18340.0
2025-02-26 15:00:00,361.0,361.59,361.0,361.54,14865.0,359.4212,360.0086,359.4212,359.9588,14865.0
2025-02-26 15:10:00,361.53,361.8,360.98,361.31,17904.0,359.9489,360.2177,359.4013,359.7298,17904.0
2025-02-26 15:20:00,361.27,361.57,360.59,360.68,19656.0,359.69,359.9887,359.013,359.1026,19656.0
2025-02-26 15:30:00,360.63,360.87,359.95,360.23,39816.0,359.0528,359.2918,358.3758,358.6546,39816.0
2025-02-26 15:40:00,360.12,361.13,359.95,360.63,44016.0,358.545,359.5506,358.3758,359.0528,44016.0
2025-02-26 15:50:00,360.7,360.87,359.49,359.89,197536.0,359.1225,359.2918,357.9178,358.3161,197536.0
2025-02-27 09:30:00,358.65,359.3,357.38,358.75,61139.0,357.0815,357.7286,355.817,357.181,61139.0
2025-02-27 09:40:00,359.08,360.18,358.68,360.18,47436.0,357.5096,358.6048,357.1113,358.6048,47436.0
2025-02-27 09:50:00,360.0,360.0,357.91,358.12,35929.0,358.4256,358.4256,356.3447,356.5538,35929.0
2025-02-27 10:00:00,358.09,358.1,356.1,357.0,35061.0,356.5239,356.5339,354.5426,355.4387,35061.0
2025-02-27 10:10:00,357.0,359.07,356.95,359.07,22770.0,355.4387,357.4996,355.3889,357.4996,22770.0
2025-02-27 10:20:00,359.11,361.16,358.73,360.04,11540.0,357.5395,359.5805,357.1611,358.4654,11540.0
2025-02-27 10:30:00,360.13,361.43,359.93,360.74,13740.0,358.555,359.8493,358.3559,359.1623,13740.0
2025-02-27 10:40:00,360.92,361.26,360.53,360.81,6927.0,359.3415,359.6801,358.9533,359.232,6927.0
2025-02-27 10:50:00,360.76,361.32,359.86,360.23,40103.0,359.1822,359.7398,358.2862,358.6546,40103.0
2025-02-27 11:00:00,360.0,361.04,360.0,360.97,6702.0,358.4256,359.461,358.4256,359.3913,6702.0
2025-02-27 11:10:00,360.87,362.2,360.68,361.45,22655.0,359.2918,360.6159,359.1026,359.8692,22655.0
2025-02-27 11:20:00,361.22,361.54,360.29,360.43,16155.0,359.6402,359.9588,358.7143,358.8537,16155.0
2025-02-27 11:30:00,360.59,361.35,360.57,360.88,11407.0,359.013,359.7697,358.9931,359.3017,11407.0
2025-02-27 11:40:00,360.88,361.08,359.99,360.55,10876.0,359.3017,359.5008,358.4156,358.9732,10876.0
2025-02-27 11:50:00,360.49,360.58,359.81,359.85,23456.0,358.9134,359.003,358.2364,358.2762,23456.0
2025-02-27 12:00:00,360.06,360.48,359.84,359.97,16583.0,358.4853,358.9035,358.2663,358.3957,16583.0
2025-02-27 12:10:00,359.97,360.06,359.66,359.83,21973.0,358.3957,358.4853,358.0871,358.2563,21973.0
2025-02-27 12:20:00,359.82,361.06,359.82,360.94,9891.0,358.2464,359.4809,358.2464,359.3615,9891.0
2025-02-27 12:30:00,361.1,361.42,361.0,361.38,8498.0,359.5208,359.8394,359.4212,359.7995,8498.0
2025-02-27 12:40:00,361.27,361.42,360.39,360.8,15320.0,359.69,359.8394,358.8139,359.2221,15320.0
2025-02-27 12:50:00,360.57,361.16,360.35,361.04,19090.0,358.9931,359.5805,358.774,359.461,19090.0
2025-02-27 13:00:00,361.04,361.41,360.36,360.48,15810.0,359.461,359.8294,358.784,358.9035,15810.0
2025-02-27 13:10:00,360.48,361.3,360.45,360.6,26304.0,358.9035,359.7199,358.8736,359.0229,26304.0
2025-02-27 13:20:00,360.5,360.8,360.25,360.25,6665.0,358.9234,359.2221,358.6745,358.6745,6665.0
2025-02-27 13:30:00,360.19,360.74,360.19,360.29,6060.0,358.6147,359.1623,358.6147,358.7143,6060.0
2025-02-27 13:40:00,360.6,360.6,359.93,360.44,5525.0,359.0229,359.0229,358.3559,358.8636,5525.0
2025-02-27 13:50:00,360.44,360.44,359.93,360.0,5939.0,358.8636,358.8636,358.3559,358.4256,5939.0
2025-02-27 14:00:00,359.91,360.42,359.9,360.25,9107.0,358.336,358.8437,358.326,358.6745,9107.0
2025-02-27 14:10:00,360.21,360.21,359.84,360.05,11121.0,358.6347,358.6347,358.2663,358.4754,11121.0
2025-02-27 14:20:00,360.2,360.2,359.41,359.48,34159.0,358.6247,358.6247,357.8382,357.9078,34159.0
2025-02-27 14:30:00,359.48,359.48,357.95,358.22,70638.0,357.9078,357.9078,356.3845,356.6534,70638.0
2025-02-27 14:40:00,358.22,358.22,357.27,357.59,33647.0,356.6534,356.6534,355.7075,356.0261,33647.0
2025-02-27 14:50:00,357.72,358.16,357.07,357.27,26794.0,356.1555,356.5936,355.5084,355.7075,26794.0
2025-02-27 15:00:00,357.33,357.69,356.97,357.3,16852.0,355.7672,356.1257,355.4088,355.7374,16852.0
2025-02-27 15:10:00,357.5,357.62,356.68,356.74,18389.0,355.9365,356.056,355.1201,355.1798,18389.0
2025-02-27 15:20:00,356.78,357.43,355.97,356.08,18707.0,355.2197,355.8668,354.4132,354.5227,18707.0
2025-02-27 15:30:00,356.2,357.28,355.97,356.79,24580.0,354.6422,355.7175,354.4132,355.2296,24580.0
2025-02-27 15:40:00,356.79,356.89,356.3,356.88,30081.0,355.2296,355.3292,354.7418,355.3192,30081.0
2025-02-27 15:50:00,356.67,357.03,355.2,355.57,138963.0,355.1101,355.4686,353.6466,354.0149,138963.0
2025-02-28 09:30:00,359.21,361.75,357.59,361.69,43905.0,357.639,360.1679,356.0261,360.1082,43905.0
2025-02-28 09:40:00,361.73,361.73,359.69,360.3,78471.0,360.148,360.148,358.1169,358.7243,78471.0
2025-02-28 09:50:00,360.29,361.29,360.22,360.99,36371.0,358.7143,359.7099,358.6446,359.4112,36371.0
2025-02-28 10:00:00,360.99,362.87,360.93,361.48,135483.0,359.4112,361.283,359.3515,359.8991,135483.0
2025-02-28 10:10:00,361.35,361.64,358.6,358.85,45790.0,359.7697,360.0584,357.0317,357.2806,45790.0
2025-02-28 10:20:00,358.78,360.19,358.49,360.13,43236.0,357.2109,358.6147,356.9222,358.555,43236.0
2025-02-28 10:30:00,360.18,361.0,359.89,360.9,28091.0,358.6048,359.4212,358.3161,359.3216,28091.0
2025-02-28 10:40:00,360.91,361.0,359.94,360.7,25282.0,359.3316,359.4212,358.3658,359.1225,25282.0
2025-02-28 10:50:00,360.7,361.37,360.45,360.97,27848.0,359.1225,359.7896,358.8736,359.3913,27848.0
2025-02-28 11:00:00,360.98,361.68,360.96,361.22,24980.0,359.4013,360.0982,359.3814,359.6402,24980.0
2025-02-28 11:10:00,361.37,361.48,360.26,360.41,21246.0,359.7896,359.8991,358.6844,358.8338,21246.0
2025-02-28 11:20:00,360.4,360.75,359.92,360.28,28302.0,358.8238,359.1723,358.3459,358.7043,28302.0
2025-02-28 11:30:00,360.13,361.36,360.08,360.92,64279.0,358.555,359.7796,358.5052,359.3415,64279.0
2025-02-28 11:40:00,360.92,362.26,360.86,362.26,19412.0,359.3415,360.6757,359.2818,360.6757,19412.0
2025-02-28 11:50:00,362.13,362.28,361.0,361.06,33555.0,360.5463,360.6956,359.4212,359.4809,33555.0
2025-02-28 12:00:00,361.13,361.54,360.02,360.07,14070.0,359.5506,359.9588,358.4455,358.4953,14070.0
2025-02-28 12:10:00,360.17,361.58,360.17,361.51,20951.0,358.5948,359.9987,358.5948,359.929,20951.0
2025-02-28 12:20:00,361.42,361.51,360.18,360.24,28505.0,359.8394,359.929,358.6048,358.6645,28505.0
2025-02-28 12:30:00,360.29,360.29,359.79,359.96,10917.0,358.7143,358.7143,358.2165,358.3857,10917.0
2025-02-28 12:40:00,359.94,359.96,358.81,358.93,37041.0,358.3658,358.3857,357.2408,357.3602,37041.0
2025-02-28 12:50:00,358.84,359.26,358.26,358.32,43183.0,357.2706,357.6888,356.6932,356.7529,43183.0
2025-02-28 13:00:00,358.32,358.73,357.67,358.05,31671.0,356.7529,357.1611,356.1058,356.4841,31671.0
2025-02-28 13:10:00,357.94,358.61,357.34,357.46,37730.0,356.3746,357.0416,355.7772,355.8967,37730.0
2025-02-28 13:20:00,357.46,357.93,357.09,357.61,49691.0,355.8967,356.3646,355.5283,356.046,49691.0
2025-02-28 13:30:00,357.67,358.77,357.65,358.77,8066.0,356.1058,357.2009,356.0858,357.2009,8066.0
2025-02-28 13:40:00,358.82,359.1,358.08,358.55,20350.0,357.2507,357.5295,356.514,356.9819,20350.0
2025-02-28 13:50:00,358.74,358.74,357.24,357.24,12443.0,357.1711,357.1711,355.6776,355.6776,12443.0
2025-02-28 14:00:00,357.26,358.09,357.26,357.57,12751.0,355.6976,356.5239,355.6976,356.0062,12751.0
2025-02-28 14:10:00,357.52,358.45,357.5,358.45,9459.0,355.9564,356.8823,355.9365,356.8823,9459.0
2025-02-28 14:20:00,358.45,358.45,357.68,358.01,9747.0,356.8823,356.8823,356.1157,356.4443,9747.0
2025-02-28 14:30:00,358.01,359.22,357.89,359.02,11981.0,356.4443,357.649,356.3248,357.4499,11981.0
2025-02-28 14:40:00,359.02,359.3,358.74,359.26,12838.0,357.4499,357.7286,357.1711,357.6888,12838.0
2025-02-28 14:50:00,359.27,359.72,359.08,359.55,15852.0,357.6988,358.1468,357.5096,357.9775,15852.0
2025-02-28 15:00:00,359.69,360.69,359.45,360.37,20390.0,358.1169,359.1126,357.878,358.794,20390.0
2025-02-28 15:10:00,360.37,360.8,360.15,360.26,19833.0,358.794,359.2221,358.5749,358.6844,19833.0
2025-02-28 15:20:00,360.15,361.1,360.04,361.1,22841.0,358.5749,359.5208,358.4654,359.5208,22841.0
2025-02-28 15:30:00,361.0,361.41,360.2,360.94,50406.0,359.4212,359.8294,358.6247,359.3615,50406.0
2025-02-28 15:40:00,360.9,361.37,360.58,361.37,40589.0,359.3216,359.7896,359.003,359.7896,40589.0
2025-02-28 15:50:00,361.43,362.79,361.14,362.24,227230.0,359.8493,361.2034,359.5606,360.6558,227230.0
2025-03-03 09:30:00,364.27,364.27,361.71,363.27,26359.0,363.4801,363.4801,360.9256,362.4822,26359.0
2025-03-03 09:40:00,363.12,363.39,361.39,361.39,12577.0,362.3326,362.602,360.6063,360.6063,12577.0
2025-03-03 09:50:00,361.75,362.9,361.38,362.41,15004.0,360.9655,362.113,360.5963,361.6241,15004.0
2025-03-03 10:00:00,361.79,361.97,361.09,361.32,18499.0,361.0054,361.1851,360.307,360.5365,18499.0
2025-03-03 10:10:00,361.19,361.6,360.74,361.1,34471.0,360.4067,360.8159,359.9577,360.3169,34471.0
2025-03-03 10:20:00,361.25,361.65,360.83,361.43,16016.0,360.4666,360.8657,360.0475,360.6462,16016.0
2025-03-03 10:30:00,361.57,361.77,361.01,361.42,11437.0,360.7859,360.9855,360.2271,360.6362,11437.0
2025-03-03 10:40:00,361.21,362.21,360.8,361.27,15065.0,360.4267,361.4245,360.0176,360.4866,15065.0
2025-03-03 10:50:00,361.35,361.4,359.63,359.96,23706.0,360.5664,360.6163,358.8501,359.1794,23706.0
2025-03-03 11:00:00,360.03,361.36,359.86,360.04,52184.0,359.2493,360.5764,359.0796,359.2592,52184.0
2025-03-03 11:10:00,360.08,360.43,359.75,359.76,26861.0,359.2992,359.6484,358.9699,358.9798,26861.0
2025-03-03 11:20:00,359.75,360.2,359.72,359.98,62368.0,358.9699,359.4189,358.9399,359.1994,62368.0
2025-03-03 11:30:00,359.98,360.17,358.98,359.11,43147.0,359.1994,359.389,358.2015,358.3313,43147.0
2025-03-03 11:40:00,359.12,359.92,359.04,359.92,23896.0,358.3412,359.1395,358.2614,359.1395,23896.0
2025-03-03 11:50:00,359.91,360.78,359.85,360.78,24240.0,359.1295,359.9976,359.0697,359.9976,24240.0
2025-03-03 12:00:00,360.76,360.77,359.75,359.75,11530.0,359.9777,359.9877,358.9699,358.9699,11530.0
2025-03-03 12:10:00,359.8,360.71,359.8,360.71,5055.0,359.0198,359.9278,359.0198,359.9278,5055.0
2025-03-03 12:20:00,360.82,361.13,360.61,360.68,15886.0,360.0375,360.3469,359.828,359.8979,15886.0
2025-03-03 12:30:00,360.65,361.04,360.61,360.92,5488.0,359.8679,360.2571,359.828,360.1373,5488.0
2025-03-03 12:40:00,361.11,361.16,360.42,360.82,6851.0,360.3269,360.3768,359.6384,360.0375,6851.0
2025-03-03 12:50:00,360.68,360.72,359.76,360.06,16619.0,359.8979,359.9378,358.9798,359.2792,16619.0
2025-03-03 13:00:00,359.99,360.14,359.29,359.68,18740.0,359.2093,359.359,358.5109,358.9,18740.0
2025-03-03 13:10:00,359.78,360.07,359.31,359.72,14541.0,358.9998,359.2892,358.5308,358.9399,14541.0
2025-03-03 13:20:00,359.66,359.84,357.63,358.15,17829.0,358.8801,359.0597,356.8545,357.3733,17829.0
2025-03-03 13:30:00,358.34,358.79,357.88,358.11,34959.0,357.5629,358.0119,357.1039,357.3334,34959.0
2025-03-03 13:40:00,358.33,359.24,358.27,358.74,24061.0,357.5529,358.461,357.4931,357.9621,24061.0
2025-03-03 13:50:00,358.66,359.2,358.35,358.62,20976.0,357.8822,358.4211,357.5729,357.8423,20976.0
2025-03-03 14:00:00,358.62,359.25,358.61,359.08,12876.0,357.8423,358.471,357.8323,358.3013,12876.0
2025-03-03 14:10:00,359.19,359.48,358.82,359.06,10248.0,358.4111,358.7005,358.0419,358.2814,10248.0
2025-03-03 14:20:00,359.06,359.32,358.68,358.68,13844.0,358.2814,358.5408,357.9022,357.9022,13844.0
2025-03-03 14:30:00,358.97,359.98,358.97,359.98,19372.0,358.1916,359.1994,358.1916,359.1994,19372.0
2025-03-03 14:40:00,360.09,360.4,359.53,359.53,7793.0,359.3091,359.6185,358.7503,358.7503,7793.0
2025-03-03 14:50:00,359.67,359.67,357.84,357.97,23500.0,358.89,358.89,357.064,357.1937,23500.0
2025-03-03 15:00:00,357.97,358.25,356.66,356.83,121283.0,357.1937,357.4731,355.8866,356.0562,121283.0
2025-03-03 15:10:00,356.98,357.25,356.13,356.3,40483.0,356.2059,356.4753,355.3577,355.5273,40483.0
2025-03-03 15:20:00,356.18,356.52,355.2,355.37,28618.0,355.4076,355.7469,354.4297,354.5994,28618.0
2025-03-03 15:30:00,355.49,355.97,354.72,355.23,46781.0,354.7191,355.1981,353.9508,354.4597,46781.0
2025-03-03 15:40:00,355.1,357.36,354.93,357.23,94568.0,354.33,356.585,354.1603,356.4553,94568.0
2025-03-03 15:50:00,357.23,357.48,355.86,356.86,165723.0,356.4553,356.7048,355.0883,356.0861,165723.0
2025-03-04 09:30:00,355.56,359.66,354.18,359.54,71418.0,354.789,358.8801,353.4119,358.7603,71418.0
2025-03-04 09:40:00,359.05,359.15,356.65,356.97,56101.0,358.2714,358.3712,355.8766,356.1959,56101.0
2025-03-04 09:50:00,356.97,357.84,356.36,356.83,71577.0,356.1959,357.064,355.5872,356.0562,71577.0
2025-03-04 10:00:00,356.97,357.59,356.41,356.71,34163.0,356.1959,356.8146,355.6371,355.9365,34163.0
2025-03-04 10:10:00,356.73,356.79,354.55,355.39,46620.0,355.9564,356.0163,353.7811,354.6193,46620.0
2025-03-04 10:20:00,355.32,357.11,355.32,356.86,38157.0,354.5495,356.3356,354.5495,356.0861,38157.0
2025-03-04 10:30:00,356.86,357.07,355.17,355.8,44583.0,356.0861,356.2957,354.3998,355.0284,44583.0
2025-03-04 10:40:00,355.74,356.12,354.49,354.83,46083.0,354.9686,355.3477,353.7213,354.0605,46083.0
2025-03-04 10:50:00,354.79,355.23,354.33,354.92,105629.0,354.0206,354.4597,353.5616,354.1503,105629.0
2025-03-04 11:00:00,354.83,354.83,353.13,353.85,19978.0,354.0605,354.0605,352.3642,353.0827,19978.0
2025-03-04 11:10:00,353.99,355.3,353.67,354.29,31153.0,353.2224,354.5295,352.9031,353.5217,31153.0
2025-03-04 11:20:00,354.16,354.48,353.33,353.98,27334.0,353.392,353.7113,352.5638,353.2124,27334.0
2025-03-04 11:30:00,354.03,354.39,353.43,353.54,24877.0,353.2623,353.6215,352.6636,352.7733,24877.0
2025-03-04 11:40:00,353.64,354.35,353.57,354.12,28712.0,352.8731,353.5816,352.8033,353.3521,28712.0
2025-03-04 11:50:00,354.02,354.66,353.85,354.34,20619.0,353.2523,353.8909,353.0827,353.5716,20619.0
2025-03-04 12:00:00,354.47,354.65,353.95,354.49,10551.0,353.7013,353.8809,353.1824,353.7213,10551.0
2025-03-04 12:10:00,354.52,354.99,354.4,354.92,23738.0,353.7512,354.2202,353.6315,354.1503,23738.0
2025-03-04 12:20:00,354.81,355.54,354.77,355.0,20998.0,354.0406,354.769,354.0007,354.2302,20998.0
2025-03-04 12:30:00,355.13,355.55,354.54,355.55,19830.0,354.3599,354.779,353.7712,354.779,19830.0
2025-03-04 12:40:00,355.59,356.2,355.23,356.1,15050.0,354.8189,355.4276,354.4597,355.3278,15050.0
2025-03-04 12:50:00,355.88,356.25,355.37,355.64,11639.0,355.1083,355.4775,354.5994,354.8688,11639.0
2025-03-04 13:00:00,355.56,356.29,355.44,355.44,15829.0,354.789,355.5174,354.6692,354.6692,15829.0
2025-03-04 13:10:00,355.6,357.31,355.6,356.4,5667.0,354.8289,356.5352,354.8289,355.6271,5667.0
2025-03-04 13:20:00,356.29,356.66,355.86,356.07,19583.0,355.5174,355.8866,355.0883,355.2978,19583.0
2025-03-04 13:30:00,356.0,356.94,355.86,356.86,9694.0,355.228,356.166,355.0883,356.0861,9694.0
2025-03-04 13:40:00,357.07,357.4,356.75,357.14,9826.0,356.2957,356.625,355.9764,356.3655,9826.0
2025-03-04 13:50:00,357.0,357.98,356.84,357.98,2861.0,356.2258,357.2037,356.0662,357.2037,2861.0
2025-03-04 14:00:00,357.78,358.86,357.78,358.75,9703.0,357.0041,358.0818,357.0041,357.972,9703.0
2025-03-04 14:10:00,358.6,358.91,358.24,358.63,6355.0,357.8224,358.1317,357.4631,357.8523,6355.0
2025-03-04 14:20:00,358.51,359.06,358.21,358.33,11605.0,357.7326,358.2814,357.4332,357.5529,11605.0
2025-03-04 14:30:00,358.27,359.08,358.08,359.07,19625.0,357.4931,358.3013,357.3035,358.2913,19625.0
2025-03-04 14:40:00,359.14,359.84,358.91,359.3,22598.0,358.3612,359.0597,358.1317,358.5208,22598.0
2025-03-04 14:50:00,359.34,359.66,359.01,359.32,22822.0,358.5608,358.8801,358.2315,358.5408,22822.0
2025-03-04 15:00:00,359.11,359.41,358.31,358.6,28733.0,358.3313,358.6306,357.533,357.8224,28733.0
2025-03-04 15:10:00,358.47,359.73,358.47,359.63,19668.0,357.6926,358.9499,357.6926,358.8501,19668.0
2025-03-04 15:20:00,359.47,360.54,359.47,360.1,28169.0,358.6905,359.7582,358.6905,359.3191,28169.0
2025-03-04 15:30:00,360.08,360.12,357.81,358.09,87161.0,359.2992,359.3391,357.0341,357.3135,87161.0
2025-03-04 15:40:00,358.02,358.76,356.99,357.25,55554.0,357.2436,357.982,356.2159,356.4753,55554.0
2025-03-04 15:50:00,357.14,357.22,354.81,355.22,181261.0,356.3655,356.4454,354.0406,354.4497,181261.0
2025-03-05 09:30:00,356.56,359.94,355.28,359.56,33202.0,355.7868,359.1595,354.5096,358.7803,33202.0
2025-03-05 09:40:00,359.43,360.68,358.49,360.0,20056.0,358.6506,359.8979,357.7126,359.2193,20056.0
2025-03-05 09:50:00,359.99,360.54,359.5,360.4,8744.0,359.2093,359.7582,358.7204,359.6185,8744.0
2025-03-05 10:00:00,360.41,362.36,360.41,361.34,15420.0,359.6284,361.5742,359.6284,360.5564,15420.0
2025-03-05 10:10:00,361.37,361.37,359.59,359.64,48883.0,360.5864,360.5864,358.8102,358.8601,48883.0
2025-03-05 10:20:00,359.72,361.13,359.72,359.93,19187.0,358.9399,360.3469,358.9399,359.1495,19187.0
2025-03-05 10:30:00,359.84,360.39,359.6,360.04,29271.0,359.0597,359.6085,358.8202,359.2592,29271.0
2025-03-05 10:40:00,359.98,360.31,358.88,359.15,19378.0,359.1994,359.5287,358.1018,358.3712,19378.0
2025-03-05 10:50:00,358.86,359.79,358.86,359.23,31384.0,358.0818,359.0098,358.0818,358.451,31384.0
2025-03-05 11:00:00,359.11,359.13,357.92,357.93,69030.0,358.3313,358.3512,357.1438,357.1538,69030.0
2025-03-05 11:10:00,357.93,358.57,357.41,358.33,10544.0,357.1538,357.7924,356.6349,357.5529,10544.0
2025-03-05 11:20:00,358.15,358.51,357.92,358.41,12405.0,357.3733,357.7326,357.1438,357.6328,12405.0
2025-03-05 11:30:00,358.28,359.67,357.94,359.67,11090.0,357.5031,358.89,357.1638,358.89,11090.0
2025-03-05 11:40:00,359.67,359.67,358.86,359.14,6184.0,358.89,358.89,358.0818,358.3612,6184.0
2025-03-05 11:50:00,359.14,360.46,358.92,360.02,12547.0,358.3612,359.6783,358.1417,359.2393,12547.0
2025-03-05 12:00:00,360.14,361.18,359.81,360.31,11687.0,359.359,360.3968,359.0297,359.5287,11687.0
2025-03-05 12:10:00,360.0,360.71,359.93,360.56,6020.0,359.2193,359.9278,359.1495,359.7781,6020.0
2025-03-05 12:20:00,360.3,360.93,360.3,360.93,15510.0,359.5187,360.1473,359.5187,360.1473,15510.0
2025-03-05 12:30:00,360.96,361.62,360.89,361.51,13882.0,360.1772,360.8358,360.1074,360.7261,13882.0
2025-03-05 12:40:00,361.59,361.59,360.67,361.48,13564.0,360.8059,360.8059,359.8879,360.6961,13564.0
2025-03-05 12:50:00,361.41,362.07,361.41,362.0,8152.0,360.6263,361.2848,360.6263,361.215,8152.0
2025-03-05 13:00:00,362.03,362.12,360.3,360.33,13791.0,361.2449,361.3347,359.5187,359.5486,13791.0
2025-03-05 13:10:00,360.53,361.0,359.71,360.37,2859.0,359.7482,360.2172,358.93,359.5885,2859.0
2025-03-05 13:20:00,360.47,360.9,359.33,359.33,34101.0,359.6883,360.1174,358.5508,358.5508,34101.0
2025-03-05 13:30:00,359.3,359.69,358.94,359.31,9474.0,358.5208,358.91,358.1616,358.5308,9474.0
2025-03-05 13:40:00,358.65,360.17,358.62,360.17,14027.0,357.8723,359.389,357.8423,359.389,14027.0
2025-03-05 13:50:00,360.19,361.64,359.99,361.32,37929.0,359.4089,360.8558,359.2093,360.5365,37929.0
2025-03-05 14:00:00,361.34,362.25,360.74,362.03,10194.0,360.5564,361.4644,359.9577,361.2449,10194.0
2025-03-05 14:10:00,362.11,362.67,361.79,362.1,10849.0,361.3247,361.8835,361.0054,361.3148,10849.0
2025-03-05 14:20:00,362.19,362.96,362.19,362.69,10658.0,361.4046,362.1729,361.4046,361.9035,10658.0
2025-03-05 14:30:00,362.52,362.7,362.1,362.32,8747.0,361.7339,361.9135,361.3148,361.5343,8747.0
2025-03-05 14:40:00,362.31,362.56,361.78,362.38,5799.0,361.5243,361.7738,360.9955,361.5942,5799.0
2025-03-05 14:50:00,362.47,362.78,362.02,362.19,6630.0,361.684,361.9933,361.2349,361.4046,6630.0
2025-03-05 15:00:00,362.28,363.12,362.15,362.98,17768.0,361.4944,362.3326,361.3647,362.1929,17768.0
2025-03-05 15:10:00,362.95,363.17,361.54,362.1,25783.0,362.1629,362.3825,360.756,361.3148,25783.0
2025-03-05 15:20:00,362.03,362.57,361.77,362.27,14780.0,361.2449,361.7838,360.9855,361.4844,14780.0
2025-03-05 15:30:00,362.24,362.24,361.41,361.93,24623.0,361.4545,361.4545,360.6263,361.1451,24623.0
2025-03-05 15:40:00,361.8,362.41,361.03,361.03,25585.0,361.0154,361.6241,360.2471,360.2471,25585.0
2025-03-05 15:50:00,360.8,362.63,359.75,362.11,186970.0,360.0176,361.8436,358.9699,361.3247,186970.0
2025-03-06 09:30:00,358.19,360.83,356.96,359.38,55334.0,357.4132,360.0475,356.1859,358.6007,55334.0
2025-03-06 09:40:00,359.51,359.71,358.47,359.71,17996.0,358.7304,358.93,357.6926,358.93,17996.0
2025-03-06 09:50:00,359.8,360.53,358.78,359.46,23089.0,359.0198,359.7482,358.002,358.6805,23089.0
2025-03-06 10:00:00,359.68,361.02,358.92,361.0,15985.0,358.9,360.2371,358.1417,360.2172,15985.0
2025-03-06 10:10:00,361.15,361.42,360.11,360.5,10438.0,360.3668,360.6362,359.3291,359.7182,10438.0
2025-03-06 10:20:00,360.5,361.39,360.03,361.01,16597.0,359.7182,360.6063,359.2493,360.2271,16597.0
2025-03-06 10:30:00,361.0,362.58,360.97,362.41,26217.0,360.2172,361.7937,360.1872,361.6241,26217.0
2025-03-06 10:40:00,362.63,363.22,362.43,362.79,20054.0,361.8436,362.4323,361.6441,362.0033,20054.0
2025-03-06 10:50:00,362.79,363.5,362.42,363.27,16900.0,362.0033,362.7117,361.6341,362.4822,16900.0
2025-03-06 11:00:00,363.27,364.16,362.85,364.16,15518.0,362.4822,363.3703,362.0631,363.3703,15518.0
2025-03-06 11:10:00,364.19,364.46,363.26,363.35,18015.0,363.4002,363.6697,362.4723,362.5621,18015.0
2025-03-06 11:20:00,363.48,364.99,362.99,364.2,35491.0,362.6918,364.1985,362.2028,363.4102,35491.0
2025-03-06 11:30:00,364.2,364.88,363.18,363.4,15849.0,363.4102,364.0887,362.3924,362.612,15849.0
2025-03-06 11:40:00,363.54,363.54,362.61,362.92,10780.0,362.7516,362.7516,361.8237,362.133,10780.0
2025-03-06 11:50:00,362.79,362.79,360.75,361.14,27755.0,362.0033,362.0033,359.9677,360.3569,27755.0
2025-03-06 12:00:00,361.22,361.66,360.44,361.49,18876.0,360.4367,360.8757,359.6584,360.7061,18876.0
2025-03-06 12:10:00,361.5,361.5,360.1,360.69,19458.0,360.7161,360.7161,359.3191,359.9078,19458.0
2025-03-06 12:20:00,361.0,361.23,359.98,359.99,7241.0,360.2172,360.4467,359.1994,359.2093,7241.0
2025-03-06 12:30:00,360.03,360.86,359.61,359.62,9315.0,359.2493,360.0775,358.8302,358.8401,9315.0
2025-03-06 12:40:00,359.57,360.19,358.79,359.27,11597.0,358.7903,359.4089,358.0119,358.4909,11597.0
2025-03-06 12:50:00,359.0,360.12,358.73,360.03,30455.0,358.2215,359.3391,357.9521,359.2493,30455.0
2025-03-06 13:00:00,359.99,360.26,359.71,360.22,13763.0,359.2093,359.4788,358.93,359.4388,13763.0
2025-03-06 13:10:00,360.26,361.79,359.97,361.31,22127.0,359.4788,361.0054,359.1894,360.5265,22127.0
2025-03-06 13:20:00,361.31,361.39,360.48,360.49,17752.0,360.5265,360.6063,359.6983,359.7083,17752.0
2025-03-06 13:30:00,360.49,360.71,359.48,359.48,12414.0,359.7083,359.9278,358.7005,358.7005,12414.0
2025-03-06 13:40:00,359.67,359.77,358.89,359.54,17932.0,358.89,358.9898,358.1117,358.7603,17932.0
2025-03-06 13:50:00,359.43,360.38,359.39,359.9,22673.0,358.6506,359.5985,358.6106,359.1195,22673.0
2025-03-06 14:00:00,359.79,359.91,359.19,359.86,23596.0,359.0098,359.1295,358.4111,359.0796,23596.0
2025-03-06 14:10:00,359.8,360.25,359.54,359.69,27589.0,359.0198,359.4688,358.7603,358.91,27589.0
2025-03-06 14:20:00,359.78,360.05,359.55,359.98,14478.0,358.9998,359.2692,358.7703,359.1994,14478.0
2025-03-06 14:30:00,359.85,360.22,359.75,359.75,29777.0,359.0697,359.4388,358.9699,358.9699,29777.0
2025-03-06 14:40:00,359.77,361.79,359.74,361.55,45318.0,358.9898,361.0054,358.9599,360.766,45318.0
2025-03-06 14:50:00,361.56,362.5,360.44,360.44,22474.0,360.7759,361.7139,359.6584,359.6584,22474.0
2025-03-06 15:00:00,360.41,360.94,360.3,360.32,23764.0,359.6284,360.1573,359.5187,359.5386,23764.0
2025-03-06 15:10:00,360.45,361.2,360.26,361.04,29888.0,359.6683,360.4167,359.4788,360.2571,29888.0
2025-03-06 15:20:00,361.21,361.34,359.95,360.86,32514.0,360.4267,360.5564,359.1694,360.0775,32514.0
2025-03-06 15:30:00,360.86,361.99,360.27,360.39,44619.0,360.0775,361.205,359.4887,359.6085,44619.0
2025-03-06 15:40:00,360.23,361.48,360.0,361.48,56570.0,359.4488,360.6961,359.2193,360.6961,56570.0
2025-03-06 15:50:00,361.48,361.78,359.8,359.91,194609.0,360.6961,360.9955,359.0198,359.1295,194609.0
2025-03-07 09:30:00,361.98,361.98,360.13,360.6,22306.0,361.195,361.195,359.349,359.818,22306.0
2025-03-07 09:40:00,360.59,360.69,359.04,360.35,12238.0,359.808,359.9078,358.2614,359.5686,12238.0
2025-03-07 09:50:00,360.56,360.77,359.32,359.45,11049.0,359.7781,359.9877,358.5408,358.6705,11049.0
2025-03-07 10:00:00,359.36,359.94,358.68,358.99,12059.0,358.5807,359.1595,357.9022,358.2115,12059.0
2025-03-07 10:10:00,358.67,358.67,355.62,355.99,10332.0,357.8922,357.8922,354.8488,355.218,10332.0
2025-03-07 10:20:00,355.84,357.5,355.74,357.44,22461.0,355.0683,356.7247,354.9686,356.6649,22461.0
2025-03-07 10:30:00,357.44,357.72,356.07,356.07,13116.0,356.6649,356.9443,355.2978,355.2978,13116.0
2025-03-07 10:40:00,356.31,358.08,356.0,357.75,18534.0,355.5373,357.3035,355.228,356.9742,18534.0
2025-03-07 10:50:00,357.75,358.17,356.54,357.82,10890.0,356.9742,357.3933,355.7668,357.0441,10890.0
2025-03-07 11:00:00,357.64,358.15,357.16,357.26,14667.0,356.8644,357.3733,356.3855,356.4853,14667.0
2025-03-07 11:10:00,357.19,357.4,356.58,356.99,9292.0,356.4154,356.625,355.8067,356.2159,9292.0
2025-03-07 11:20:00,356.91,356.99,355.46,355.47,12804.0,356.136,356.2159,354.6892,354.6991,12804.0
2025-03-07 11:30:00,355.62,356.59,355.57,356.57,19585.0,354.8488,355.8167,354.7989,355.7968,19585.0
2025-03-07 11:40:00,356.52,356.52,355.95,356.05,57119.0,355.7469,355.7469,355.1781,355.2779,57119.0
2025-03-07 11:50:00,356.05,356.83,355.85,356.83,45717.0,355.2779,356.0562,355.0783,356.0562,45717.0
2025-03-07 12:00:00,356.94,357.97,356.94,357.47,31486.0,356.166,357.1937,356.166,356.6948,31486.0
2025-03-07 12:10:00,357.46,357.98,357.03,357.22,18322.0,356.6848,357.2037,356.2558,356.4454,18322.0
2025-03-07 12:20:00,357.42,358.32,357.33,358.32,10972.0,356.6449,357.543,356.5551,357.543,10972.0
2025-03-07 12:30:00,358.18,360.23,357.93,359.9,7752.0,357.4033,359.4488,357.1538,359.1195,7752.0
2025-03-07 12:40:00,359.97,361.83,359.55,361.3,15305.0,359.1894,361.0454,358.7703,360.5165,15305.0
2025-03-07 12:50:00,361.43,362.75,361.05,361.35,19070.0,360.6462,361.9634,360.267,360.5664,19070.0
2025-03-07 13:00:00,361.35,362.89,361.02,361.99,22350.0,360.5664,362.1031,360.2371,361.205,22350.0
2025-03-07 13:10:00,361.72,362.86,361.52,362.29,17972.0,360.9356,362.0731,360.736,361.5044,17972.0
2025-03-07 13:20:00,362.51,362.7,361.5,361.55,15209.0,361.7239,361.9135,360.7161,360.766,15209.0
2025-03-07 13:30:00,361.72,362.79,361.11,362.79,21640.0,360.9356,362.0033,360.3269,362.0033,21640.0
2025-03-07 13:40:00,362.73,363.04,362.24,362.75,19147.0,361.9434,362.2527,361.4545,361.9634,19147.0
2025-03-07 13:50:00,362.67,363.33,362.39,363.04,19024.0,361.8835,362.5421,361.6041,362.2527,19024.0
2025-03-07 14:00:00,363.17,363.73,362.86,363.02,18733.0,362.3825,362.9412,362.0731,362.2328,18733.0
2025-03-07 14:10:00,363.0,363.7,362.81,363.38,13419.0,362.2128,362.9113,362.0232,362.592,13419.0
2025-03-07 14:20:00,363.59,364.55,363.46,364.0,17864.0,362.8015,363.7595,362.6718,363.2107,17864.0
2025-03-07 14:30:00,364.0,364.51,363.72,364.14,18970.0,363.2107,363.7195,362.9313,363.3503,18970.0
2025-03-07 14:40:00,364.14,364.6,363.33,363.35,12253.0,363.3503,363.8093,362.5421,362.5621,12253.0
2025-03-07 14:50:00,363.3,363.71,363.18,363.31,15545.0,362.5122,362.9213,362.3924,362.5221,15545.0
2025-03-07 15:00:00,363.38,364.46,362.99,364.16,24225.0,362.592,363.6697,362.2028,363.3703,24225.0
2025-03-07 15:10:00,364.3,365.11,363.77,364.78,27423.0,363.51,364.3182,362.9811,363.989,27423.0
2025-03-07 15:20:00,364.8,364.8,363.88,364.02,20923.0,364.0089,364.0089,363.0909,363.2306,20923.0
2025-03-07 15:30:00,363.99,364.35,362.85,363.31,26841.0,363.2007,363.5599,362.0631,362.5221,26841.0
2025-03-07 15:40:00,363.17,364.68,362.83,364.45,54419.0,362.3825,363.8892,362.0432,363.6597,54419.0
2025-03-07 15:50:00,364.45,364.84,363.58,363.64,165160.0,363.6597,364.0488,362.7916,362.8514,165160.0
2025-03-10 09:30:00,355.9,360.14,355.37,360.06,45381.0,355.1282,359.359,354.5994,359.2792,45381.0
2025-03-10 09:40:00,360.06,360.06,358.83,359.8,32690.0,359.2792,359.2792,358.0519,359.0198,32690.0
2025-03-10 09:50:00,360.05,362.8,359.93,362.32,38545.0,359.2692,362.0133,359.1495,361.5343,38545.0
2025-03-10 10:00:00,362.31,362.75,361.06,361.56,23639.0,361.5243,361.9634,360.277,360.7759,23639.0
2025-03-10 10:10:00,361.82,363.84,361.51,363.56,27217.0,361.0354,363.051,360.7261,362.7716,27217.0
2025-03-10 10:20:00,363.64,364.23,363.15,363.52,19967.0,362.8514,363.4402,362.3625,362.7317,19967.0
2025-03-10 10:30:00,363.66,363.79,362.09,362.18,18331.0,362.8714,363.0011,361.3048,361.3946,18331.0
2025-03-10 10:40:00,362.25,362.45,360.89,360.97,31677.0,361.4644,361.664,360.1074,360.1872,31677.0
2025-03-10 10:50:00,360.96,361.74,360.26,361.73,23713.0,360.1772,360.9556,359.4788,360.9456,23713.0
2025-03-10 11:00:00,361.92,362.09,361.05,361.08,23110.0,361.1352,361.3048,360.267,360.297,23110.0
2025-03-10 11:10:00,361.25,361.46,359.91,360.1,16326.0,360.4666,360.6762,359.1295,359.3191,16326.0
2025-03-10 11:20:00,359.97,361.17,359.75,361.03,24262.0,359.1894,360.3868,358.9699,360.2471,24262.0
2025-03-10 11:30:00,361.1,361.43,360.71,360.96,21926.0,360.3169,360.6462,359.9278,360.1772,21926.0
2025-03-10 11:40:00,360.96,361.26,360.65,361.02,49153.0,360.1772,360.4766,359.8679,360.2371,49153.0
2025-03-10 11:50:00,360.79,361.21,360.64,360.86,25977.0,360.0076,360.4267,359.8579,360.0775,25977.0
2025-03-10 12:00:00,360.86,361.79,360.85,361.4,17076.0,360.0775,361.0054,360.0675,360.6163,17076.0
2025-03-10 12:10:00,361.55,362.44,361.21,361.65,17497.0,360.766,361.654,360.4267,360.8657,17497.0
2025-03-10 12:20:00,361.62,362.39,360.85,362.22,15026.0,360.8358,361.6041,360.0675,361.4345,15026.0
2025-03-10 12:30:00,362.16,362.78,361.47,361.47,11733.0,361.3746,361.9933,360.6861,360.6861,11733.0
2025-03-10 12:40:00,361.42,362.4,361.42,361.71,10487.0,360.6362,361.6141,360.6362,360.9256,10487.0
2025-03-10 12:50:00,361.67,361.92,360.95,361.55,11673.0,360.8857,361.1352,360.1673,360.766,11673.0
2025-03-10 13:00:00,361.57,361.99,361.35,361.73,53654.0,360.7859,361.205,360.5664,360.9456,53654.0
2025-03-10 13:10:00,361.73,361.97,361.17,361.96,44147.0,360.9456,361.1851,360.3868,361.1751,44147.0
2025-03-10 13:20:00,361.83,362.45,361.82,361.99,29087.0,361.0454,361.664,361.0354,361.205,29087.0
2025-03-10 13:30:00,361.99,362.12,360.8,360.97,42111.0,361.205,361.3347,360.0176,360.1872,42111.0
2025-03-10 13:40:00,360.93,360.93,360.1,360.17,19764.0,360.1473,360.1473,359.3191,359.389,19764.0
2025-03-10 13:50:00,360.22,360.22,358.86,358.88,17792.0,359.4388,359.4388,358.0818,358.1018,17792.0
2025-03-10 14:00:00,358.98,359.28,358.33,358.34,29338.0,358.2015,358.5009,357.5529,357.5629,29338.0
2025-03-10 14:10:00,358.16,358.95,358.16,358.49,19585.0,357.3833,358.1716,357.3833,357.7126,19585.0
2025-03-10 14:20:00,358.55,358.55,356.72,357.03,18034.0,357.7725,357.7725,355.9464,356.2558,18034.0
2025-03-10 14:30:00,357.29,357.65,356.77,357.05,15708.0,356.5152,356.8744,355.9963,356.2757,15708.0
2025-03-10 14:40:00,356.95,357.4,356.65,356.9,21360.0,356.1759,356.625,355.8766,356.126,21360.0
2025-03-10 14:50:00,356.81,357.11,355.79,355.96,19301.0,356.0362,356.3356,355.0185,355.1881,19301.0
2025-03-10 15:00:00,355.96,356.0,354.89,355.49,30126.0,355.1881,355.228,354.1204,354.7191,30126.0
2025-03-10 15:10:00,355.49,357.88,355.08,357.8,52652.0,354.7191,357.1039,354.31,357.0241,52652.0
2025-03-10 15:20:00,357.73,359.12,357.54,358.26,60822.0,356.9542,358.3412,356.7647,357.4831,60822.0
2025-03-10 15:30:00,358.34,360.13,358.17,359.61,89985.0,357.5629,359.349,357.3933,358.8302,89985.0
2025-03-10 15:40:00,359.61,359.8,358.74,359.6,91087.0,358.8302,359.0198,357.9621,358.8202,91087.0
2025-03-10 15:50:00,359.71,360.09,357.56,357.78,171690.0,358.93,359.3091,356.7846,357.0041,171690.0
2025-03-11 09:30:00,358.0,359.75,355.19,355.88,31686.0,357.2237,358.9699,354.4198,355.1083,31686.0
2025-03-11 09:40:00,355.88,357.81,354.98,357.64,39885.0,355.1083,357.0341,354.2102,356.8644,39885.0
2025-03-11 09:50:00,357.43,357.48,356.2,356.95,21392.0,356.6549,356.7048,355.4276,356.1759,21392.0
2025-03-11 10:00:00,356.71,358.15,356.0,356.86,25172.0,355.9365,357.3733,355.228,356.0861,25172.0
2025-03-11 10:10:00,356.59,356.72,355.77,356.03,41372.0,355.8167,355.9464,354.9985,355.2579,41372.0
2025-03-11 10:20:00,356.26,356.26,354.48,355.03,16838.0,355.4874,355.4874,353.7113,354.2601,16838.0
2025-03-11 10:30:00,355.08,355.71,353.73,353.85,25389.0,354.31,354.9386,352.9629,353.0827,25389.0
2025-03-11 10:40:00,353.82,354.31,353.38,354.3,28231.0,353.0527,353.5417,352.6137,353.5317,28231.0
2025-03-11 10:50:00,354.36,354.59,353.36,353.45,45401.0,353.5916,353.8211,352.5937,352.6835,45401.0
2025-03-11 11:00:00,353.4,355.53,353.35,355.53,31395.0,352.6336,354.759,352.5837,354.759,31395.0
2025-03-11 11:10:00,355.67,355.9,355.13,355.52,12822.0,354.8987,355.1282,354.3599,354.749,12822.0
2025-03-11 11:20:00,355.67,356.16,355.35,355.35,42177.0,354.8987,355.3877,354.5794,354.5794,42177.0
2025-03-11 11:30:00,355.35,356.52,355.35,356.01,17964.0,354.5794,355.7469,354.5794,355.238,17964.0
2025-03-11 11:40:00,355.97,356.79,355.96,356.53,13487.0,355.1981,356.0163,355.1881,355.7568,13487.0
2025-03-11 11:50:00,356.53,356.78,355.35,355.35,14181.0,355.7568,356.0063,354.5794,354.5794,14181.0
2025-03-11 12:00:00,355.35,355.53,353.35,353.54,14405.0,354.5794,354.759,352.5837,352.7733,14405.0
2025-03-11 12:10:00,353.35,353.75,353.35,353.66,30914.0,352.5837,352.9829,352.5837,352.8931,30914.0
2025-03-11 12:20:00,353.44,354.59,353.35,354.56,20782.0,352.6736,353.8211,352.5837,353.7911,20782.0
2025-03-11 12:30:00,354.59,354.59,353.35,353.35,23123.0,353.8211,353.8211,352.5837,352.5837,23123.0
2025-03-11 12:40:00,353.48,354.38,353.47,354.17,20210.0,352.7135,353.6115,352.7035,353.402,20210.0
2025-03-11 12:50:00,354.14,354.16,352.49,352.81,22420.0,353.372,353.392,351.7256,352.0449,22420.0
2025-03-11 13:00:00,352.69,352.78,351.96,352.67,13960.0,351.9252,352.015,351.1968,351.9052,13960.0
2025-03-11 13:10:00,352.71,353.11,352.26,352.65,14572.0,351.9451,352.3443,351.4961,351.8853,14572.0
2025-03-11 13:20:00,352.71,352.71,351.13,351.13,40484.0,351.9451,351.9451,350.3686,350.3686,40484.0
2025-03-11 13:30:00,351.12,352.75,351.12,352.63,26919.0,350.3586,351.985,350.3586,351.8653,26919.0
2025-03-11 13:40:00,352.64,353.38,352.38,352.72,15636.0,351.8753,352.6137,351.6158,351.9551,15636.0
2025-03-11 13:50:00,352.46,353.02,352.0,352.46,10568.0,351.6957,352.2545,351.2367,351.6957,10568.0
2025-03-11 14:00:00,352.48,353.67,352.48,353.06,8988.0,351.7156,352.9031,351.7156,352.2944,8988.0
2025-03-11 14:10:00,353.29,354.25,353.29,354.25,7464.0,352.5239,353.4818,352.5239,353.4818,7464.0
2025-03-11 14:20:00,354.37,355.33,354.33,354.68,10181.0,353.6015,354.5595,353.5616,353.9109,10181.0
2025-03-11 14:30:00,354.68,355.16,354.01,355.16,9932.0,353.9109,354.3898,353.2423,354.3898,9932.0
2025-03-11 14:40:00,355.03,356.36,355.02,356.07,14444.0,354.2601,355.5872,354.2501,355.2978,14444.0
2025-03-11 14:50:00,355.93,356.69,355.78,356.04,13164.0,355.1582,355.9165,355.0085,355.2679,13164.0
2025-03-11 15:00:00,356.0,356.57,354.99,355.82,19774.0,355.228,355.7968,354.2202,355.0484,19774.0
2025-03-11 15:10:00,355.82,355.82,354.49,354.76,13249.0,355.0484,355.0484,353.7213,353.9907,13249.0
2025-03-11 15:20:00,354.96,355.77,354.7,355.11,17835.0,354.1903,354.9985,353.9308,354.3399,17835.0
2025-03-11 15:30:00,355.06,355.36,354.04,354.04,32017.0,354.29,354.5894,353.2722,353.2722,32017.0
2025-03-11 15:40:00,354.02,355.23,353.69,355.23,28646.0,353.2523,354.4597,352.923,354.4597,28646.0
2025-03-11 15:50:00,354.95,355.19,353.02,353.06,166887.0,354.1803,354.4198,352.2545,352.2944,166887.0
2025-03-12 09:30:00,357.19,357.25,353.15,354.48,51406.0,356.4154,356.4753,352.3842,353.7113,51406.0
2025-03-12 09:40:00,354.52,355.01,352.95,353.43,30192.0,353.7512,354.2401,352.1846,352.6636,30192.0
2025-03-12 09:50:00,353.69,354.49,351.83,352.4,21939.0,352.923,353.7213,351.067,351.6358,21939.0
2025-03-12 10:00:00,352.35,352.65,350.81,351.66,16284.0,351.5859,351.8853,350.0493,350.8974,16284.0
2025-03-12 10:10:00,351.94,352.98,351.49,352.36,9469.0,351.1768,352.2145,350.7278,351.5959,9469.0
2025-03-12 10:20:00,352.36,353.03,351.9,352.71,6538.0,351.5959,352.2644,351.1369,351.9451,6538.0
2025-03-12 10:30:00,352.69,352.69,351.56,352.0,12233.0,351.9252,351.9252,350.7976,351.2367,12233.0
2025-03-12 10:40:00,352.04,352.06,351.0,351.0,19377.0,351.2766,351.2965,350.2388,350.2388,19377.0
2025-03-12 10:50:00,350.93,351.54,349.55,349.97,8527.0,350.169,350.7777,348.792,349.2111,8527.0
2025-03-12 11:00:00,349.96,350.54,349.34,350.1,7302.0,349.2011,349.7798,348.5824,349.3408,7302.0
2025-03-12 11:10:00,350.04,350.07,349.21,349.44,7665.0,349.2809,349.3109,348.4527,348.6822,7665.0
2025-03-12 11:20:00,349.24,350.11,348.8,350.09,5705.0,348.4827,349.3508,348.0436,349.3308,5705.0
2025-03-12 11:30:00,350.15,350.23,349.51,349.59,6168.0,349.3907,349.4705,348.7521,348.8319,6168.0
2025-03-12 11:40:00,349.43,350.09,349.37,349.37,13643.0,348.6722,349.3308,348.6124,348.6124,13643.0
2025-03-12 11:50:00,349.38,350.12,348.68,349.98,10998.0,348.6224,349.3607,347.9239,349.2211,10998.0
2025-03-12 12:00:00,349.85,350.64,349.62,350.59,8415.0,349.0913,349.8796,348.8618,349.8297,8415.0
2025-03-12 12:10:00,350.6,351.05,350.16,351.05,12356.0,349.8397,350.2887,349.4007,350.2887,12356.0
2025-03-12 12:20:00,351.1,351.68,350.68,350.71,8985.0,350.3386,350.9174,349.9195,349.9495,8985.0
2025-03-12 12:30:00,350.89,351.46,350.71,350.71,4792.0,350.1291,350.6978,349.9495,349.9495,4792.0
2025-03-12 12:40:00,350.62,351.68,350.19,351.68,6948.0,349.8597,350.9174,349.4306,350.9174,6948.0
2025-03-12 12:50:00,351.43,351.76,350.5,350.52,4921.0,350.6679,350.9972,349.7399,349.7599,4921.0
2025-03-12 13:00:00,350.61,351.11,350.38,350.96,3531.0,349.8497,350.3486,349.6202,350.1989,3531.0
2025-03-12 13:10:00,350.97,351.36,350.55,351.09,6046.0,350.2089,350.5981,349.7898,350.3286,6046.0
2025-03-12 13:20:00,350.92,351.69,350.92,351.69,9523.0,350.159,350.9273,350.159,350.9273,9523.0
2025-03-12 13:30:00,351.52,351.72,351.17,351.17,4755.0,350.7577,350.9573,350.4085,350.4085,4755.0
2025-03-12 13:40:00,351.34,351.66,350.91,351.29,9421.0,350.5781,350.8974,350.149,350.5282,9421.0
2025-03-12 13:50:00,351.28,351.37,349.48,349.61,8905.0,350.5182,350.608,348.7221,348.8519,8905.0
2025-03-12 14:00:00,349.46,349.84,349.0,349.37,13794.0,348.7022,349.0814,348.2432,348.6124,13794.0
2025-03-12 14:10:00,349.48,350.19,349.43,350.07,13207.0,348.7221,349.4306,348.6722,349.3109,13207.0
2025-03-12 14:20:00,350.37,350.74,349.78,350.74,12025.0,349.6102,349.9794,349.0215,349.9794,12025.0
2025-03-12 14:30:00,350.75,350.8,350.29,350.65,9651.0,349.9894,350.0393,349.5304,349.8896,9651.0
2025-03-12 14:40:00,350.77,351.24,350.66,351.15,13698.0,350.0093,350.4783,349.8996,350.3885,13698.0
2025-03-12 14:50:00,351.06,351.33,350.39,350.95,11218.0,350.2987,350.5681,349.6302,350.189,11218.0
2025-03-12 15:00:00,350.91,350.91,349.98,350.64,14191.0,350.149,350.149,349.2211,349.8796,14191.0
2025-03-12 15:10:00,350.49,350.98,350.01,350.91,9262.0,349.7299,350.2189,349.251,350.149,9262.0
2025-03-12 15:20:00,351.04,351.04,350.17,350.77,12066.0,350.2788,350.2788,349.4106,350.0093,12066.0
2025-03-12 15:30:00,350.91,351.19,349.47,350.17,21848.0,350.149,350.4284,348.7122,349.4106,21848.0
2025-03-12 15:40:00,350.3,350.84,349.81,350.36,22997.0,349.5404,350.0792,349.0514,349.6002,22997.0
2025-03-12 15:50:00,350.51,350.52,349.42,349.83,110641.0,349.7499,349.7599,348.6623,349.0714,110641.0
2025-03-13 09:30:00,350.61,351.0,348.0,350.57,47547.0,349.8497,350.2388,347.2453,349.8098,47547.0
2025-03-13 09:40:00,350.28,351.1,350.01,350.61,14432.0,349.5204,350.3386,349.251,349.8497,14432.0
2025-03-13 09:50:00,350.59,351.06,349.52,350.3,42440.0,349.8297,350.2987,348.7621,349.5404,42440.0
2025-03-13 10:00:00,350.23,351.76,350.14,351.76,34770.0,349.4705,350.9972,349.3807,350.9972,34770.0
2025-03-13 10:10:00,351.66,354.62,351.56,352.52,22326.0,350.8974,353.851,350.7976,351.7555,22326.0
2025-03-13 10:20:00,352.52,352.7,350.65,350.9,13562.0,351.7555,351.9352,349.8896,350.1391,13562.0
2025-03-13 10:30:00,350.76,351.97,350.23,350.5,36490.0,349.9994,351.2067,349.4705,349.7399,36490.0
2025-03-13 10:40:00,350.58,351.2,349.89,349.9,32246.0,349.8198,350.4384,349.1312,349.1412,32246.0
2025-03-13 10:50:00,349.83,350.12,348.62,349.69,25911.0,349.0714,349.3607,347.864,348.9317,25911.0
2025-03-13 11:00:00,349.6,350.16,348.52,348.52,24327.0,348.8419,349.4007,347.7642,347.7642,24327.0
2025-03-13 11:10:00,348.69,348.86,347.94,348.29,21845.0,347.9339,348.1035,347.1855,347.5347,21845.0
2025-03-13 11:20:00,348.29,348.46,347.51,347.99,25242.0,347.5347,347.7043,346.7564,347.2354,25242.0
2025-03-13 11:30:00,347.72,348.03,346.14,346.48,14524.0,346.966,347.2753,345.3894,345.7286,14524.0
2025-03-13 11:40:00,346.3,347.33,345.47,345.57,16118.0,345.549,346.5768,344.7208,344.8206,16118.0
2025-03-13 11:50:00,345.56,345.65,344.69,345.06,7696.0,344.8106,344.9004,343.9425,344.3117,7696.0
2025-03-13 12:00:00,345.08,346.76,345.04,346.68,11636.0,344.3317,346.008,344.2918,345.9282,11636.0
2025-03-13 12:10:00,346.35,346.9,346.02,346.75,6155.0,345.5989,346.1477,345.2696,345.9981,6155.0
2025-03-13 12:20:00,346.75,347.04,345.91,346.22,14068.0,345.9981,346.2874,345.1599,345.4692,14068.0
2025-03-13 12:30:00,346.28,347.48,346.11,347.17,14865.0,345.5291,346.7265,345.3594,346.4171,14865.0
2025-03-13 12:40:00,347.03,347.03,345.15,345.42,12383.0,346.2775,346.2775,344.4015,344.6709,12383.0
2025-03-13 12:50:00,345.53,346.0,345.23,345.82,13005.0,344.7807,345.2497,344.4814,345.0701,13005.0
2025-03-13 13:00:00,345.82,346.08,345.11,345.17,21085.0,345.0701,345.3295,344.3616,344.4215,21085.0
2025-03-13 13:10:00,345.11,345.12,344.15,344.37,22254.0,344.3616,344.3716,343.4037,343.6232,22254.0
2025-03-13 13:20:00,344.36,344.74,344.1,344.32,8614.0,343.6132,343.9924,343.3538,343.5733,8614.0
2025-03-13 13:30:00,344.32,344.33,342.63,342.67,20488.0,343.5733,343.5833,341.887,341.9269,20488.0
2025-03-13 13:40:00,342.63,342.85,341.71,342.44,23115.0,341.887,342.1065,340.969,341.6974,23115.0
2025-03-13 13:50:00,342.82,342.97,342.26,342.37,21652.0,342.0766,342.2263,341.5178,341.6276,21652.0
2025-03-13 14:00:00,342.52,344.28,342.44,344.28,15092.0,341.7772,343.5334,341.6974,343.5334,15092.0
2025-03-13 14:10:00,344.13,344.85,344.0,344.36,19500.0,343.3837,344.1022,343.254,343.6132,19500.0
2025-03-13 14:20:00,344.36,344.9,344.25,344.64,11325.0,343.6132,344.1521,343.5035,343.8926,11325.0
2025-03-13 14:30:00,344.64,345.33,344.38,345.15,13126.0,343.8926,344.5811,343.6332,344.4015,13126.0
2025-03-13 14:40:00,345.29,346.08,345.01,346.08,13821.0,344.5412,345.3295,344.2618,345.3295,13821.0
2025-03-13 14:50:00,345.84,345.94,345.24,345.65,16419.0,345.09,345.1898,344.4913,344.9004,16419.0
2025-03-13 15:00:00,345.65,346.32,344.83,344.91,37516.0,344.9004,345.569,344.0822,344.162,37516.0
2025-03-13 15:10:00,344.9,345.97,344.89,345.73,17922.0,344.1521,345.2197,344.1421,344.9803,17922.0
2025-03-13 15:20:00,345.74,345.74,343.98,344.43,12992.0,344.9902,344.9902,343.2341,343.6831,12992.0
2025-03-13 15:30:00,344.43,344.89,343.17,343.38,31308.0,343.6831,344.1421,342.4258,342.6354,31308.0
2025-03-13 15:40:00,343.41,344.15,343.25,343.7,41936.0,342.6653,343.4037,342.5056,342.9547,41936.0
2025-03-13 15:50:00,343.52,343.52,341.53,342.21,206728.0,342.7751,342.7751,340.7894,341.4679,206728.0
2025-03-14 09:30:00,343.95,344.52,339.19,339.76,64677.0,343.2041,343.7729,338.4545,339.0232,64677.0
2025-03-14 09:40:00,339.6,343.15,339.59,342.23,30471.0,338.8636,342.4059,338.8536,341.4879,30471.0
2025-03-14 09:50:00,342.25,343.69,341.82,342.97,20299.0,341.5078,342.9447,341.0787,342.2263,20299.0
2025-03-14 10:00:00,342.7,345.24,341.2,344.78,56110.0,341.9568,344.4913,340.4601,344.0323,56110.0
2025-03-14 10:10:00,344.74,345.3,341.91,341.99,47356.0,343.9924,344.5512,341.1686,341.2484,47356.0
2025-03-14 10:20:00,342.0,343.21,341.63,342.97,24708.0,341.2584,342.4657,340.8892,342.2263,24708.0
2025-03-14 10:30:00,342.7,343.69,342.7,343.43,18869.0,341.9568,342.9447,341.9568,342.6853,18869.0
2025-03-14 10:40:00,343.25,344.73,343.04,344.6,17093.0,342.5056,343.9824,342.2961,343.8527,17093.0
2025-03-14 10:50:00,344.74,345.26,344.01,344.8,26137.0,343.9924,344.5113,343.264,344.0523,26137.0
2025-03-14 11:00:00,345.02,345.18,343.87,344.09,18734.0,344.2718,344.4315,343.1243,343.3438,18734.0
2025-03-14 11:10:00,344.09,344.37,343.64,343.93,18865.0,343.3438,343.6232,342.8948,343.1842,18865.0
2025-03-14 11:20:00,343.92,344.1,342.89,343.24,22288.0,343.1742,343.3538,342.1464,342.4957,22288.0
2025-03-14 11:30:00,343.24,343.61,341.68,341.68,12390.0,342.4957,342.8649,340.9391,340.9391,12390.0
2025-03-14 11:40:00,341.68,343.08,341.53,342.8,22647.0,340.9391,342.336,340.7894,342.0566,22647.0
2025-03-14 11:50:00,342.56,343.54,342.56,343.06,9433.0,341.8171,342.795,341.8171,342.3161,9433.0
2025-03-14 12:00:00,343.17,343.9,343.16,343.59,15358.0,342.4258,343.1542,342.4158,342.8449,15358.0
2025-03-14 12:10:00,343.53,343.57,341.62,341.62,19185.0,342.785,342.825,340.8792,340.8792,19185.0
2025-03-14 12:20:00,341.47,342.29,340.54,340.69,20526.0,340.7295,341.5477,339.8015,339.9512,20526.0
2025-03-14 12:30:00,340.75,341.76,340.19,341.39,10354.0,340.0111,341.0189,339.4523,340.6497,10354.0
2025-03-14 12:40:00,341.3,341.87,341.26,341.5,14723.0,340.5599,341.1286,340.52,340.7594,14723.0
2025-03-14 12:50:00,341.72,342.84,341.72,342.74,21761.0,340.979,342.0965,340.979,341.9968,21761.0
2025-03-14 13:00:00,342.75,343.19,342.3,342.97,11807.0,342.0067,342.4458,341.5577,342.2263,11807.0
2025-03-14 13:10:00,342.94,343.05,342.13,342.26,14363.0,342.1963,342.3061,341.3881,341.5178,14363.0
2025-03-14 13:20:00,342.16,342.3,341.19,341.47,12571.0,341.418,341.5577,340.4501,340.7295,12571.0
2025-03-14 13:30:00,341.64,341.97,341.43,341.67,12155.0,340.8991,341.2284,340.6896,340.9291,12155.0
2025-03-14 13:40:00,341.67,341.93,340.39,340.69,13704.0,340.9291,341.1885,339.6518,339.9512,13704.0
2025-03-14 13:50:00,340.69,341.23,340.56,341.05,14887.0,339.9512,340.49,339.8215,340.3104,14887.0
2025-03-14 14:00:00,341.18,341.41,340.59,341.23,14381.0,340.4401,340.6696,339.8514,340.49,14381.0
2025-03-14 14:10:00,341.28,341.89,341.17,341.3,14368.0,340.5399,341.1486,340.4302,340.5599,14368.0
2025-03-14 14:20:00,341.27,341.47,341.02,341.39,9540.0,340.5299,340.7295,340.2805,340.6497,9540.0
2025-03-14 14:30:00,341.51,342.31,341.51,342.27,26548.0,340.7694,341.5677,340.7694,341.5278,26548.0
2025-03-14 14:40:00,342.27,342.27,341.59,341.85,13049.0,341.5278,341.5278,340.8492,341.1087,13049.0
2025-03-14 14:50:00,341.79,341.9,341.13,341.23,10669.0,341.0488,341.1586,340.3902,340.49,10669.0
2025-03-14 15:00:00,341.24,341.49,340.78,341.22,19568.0,340.5,340.7495,340.041,340.48,19568.0
2025-03-14 15:10:00,341.22,341.54,341.17,341.24,25794.0,340.48,340.7994,340.4302,340.5,25794.0
2025-03-14 15:20:00,341.2,341.55,340.97,341.13,27516.0,340.4601,340.8093,340.2306,340.3902,27516.0
2025-03-14 15:30:00,341.23,341.28,340.45,340.52,16453.0,340.49,340.5399,339.7117,339.7816,16453.0
2025-03-14 15:40:00,340.47,341.33,340.3,340.9,48916.0,339.7317,340.5898,339.562,340.1607,48916.0
2025-03-14 15:50:00,341.0,342.13,340.68,341.67,134354.0,340.2605,341.3881,339.9412,340.9291,134354.0
2025-03-17 09:30:00,339.6,341.0,338.97,339.98,53337.0,338.8636,340.2605,338.2349,339.2427,53337.0
2025-03-17 09:40:00,340.22,341.92,339.91,340.64,14799.0,339.4822,341.1785,339.1729,339.9013,14799.0
2025-03-17 09:50:00,340.51,341.14,339.83,339.83,13652.0,339.7716,340.4002,339.0931,339.0931,13652.0
2025-03-17 10:00:00,339.78,340.27,337.62,339.43,45726.0,339.0432,339.5321,336.8879,338.6939,45726.0
2025-03-17 10:10:00,338.78,339.77,338.63,339.77,14752.0,338.0453,339.0332,337.8957,339.0332,14752.0
2025-03-17 10:20:00,339.52,340.7,339.48,340.7,19432.0,338.7837,339.9612,338.7438,339.9612,19432.0
2025-03-17 10:30:00,340.42,342.01,340.27,341.6,14279.0,339.6818,341.2683,339.5321,340.8592,14279.0
2025-03-17 10:40:00,341.37,341.68,341.18,341.56,4820.0,340.6297,340.9391,340.4401,340.8193,4820.0
2025-03-17 10:50:00,341.45,341.55,340.65,340.88,10806.0,340.7096,340.8093,339.9113,340.1408,10806.0
2025-03-17 11:00:00,340.9,341.78,340.9,341.47,12842.0,340.1607,341.0388,340.1607,340.7295,12842.0
2025-03-17 11:10:00,341.55,342.35,341.13,341.98,14372.0,340.8093,341.6076,340.3902,341.2384,14372.0
2025-03-17 11:20:00,342.19,342.3,341.62,341.62,9577.0,341.4479,341.5577,340.8792,340.8792,9577.0
2025-03-17 11:30:00,341.62,341.99,340.65,340.75,9872.0,340.8792,341.2484,339.9113,340.0111,9872.0
2025-03-17 11:40:00,340.73,341.69,340.73,341.44,9680.0,339.9911,340.949,339.9911,340.6996,9680.0
2025-03-17 11:50:00,341.47,341.55,341.23,341.29,9019.0,340.7295,340.8093,340.49,340.5499,9019.0
2025-03-17 12:00:00,341.36,342.14,341.08,341.92,14849.0,340.6197,341.3981,340.3404,341.1785,14849.0
2025-03-17 12:10:00,341.98,342.27,341.47,341.71,14988.0,341.2384,341.5278,340.7295,340.969,14988.0
2025-03-17 12:20:00,341.49,342.28,341.25,341.87,25541.0,340.7495,341.5378,340.51,341.1286,25541.0
2025-03-17 12:30:00,341.77,342.06,341.56,341.75,8844.0,341.0289,341.3182,340.8193,341.0089,8844.0
2025-03-17 12:40:00,341.63,341.74,341.12,341.57,10434.0,340.8892,340.9989,340.3803,340.8293,10434.0
2025-03-17 12:50:00,341.58,342.17,341.44,341.92,8478.0,340.8393,341.428,340.6996,341.1785,8478.0
2025-03-17 13:00:00,341.98,342.24,341.57,342.14,26733.0,341.2384,341.4978,340.8293,341.3981,26733.0
2025-03-17 13:10:00,342.13,342.64,342.03,342.4,7183.0,341.3881,341.897,341.2883,341.6575,7183.0
2025-03-17 13:20:00,342.4,342.79,342.19,342.57,13115.0,341.6575,342.0466,341.4479,341.8271,13115.0
2025-03-17 13:30:00,342.57,343.34,342.57,343.16,11636.0,341.8271,342.5955,341.8271,342.4158,11636.0
2025-03-17 13:40:00,343.08,343.43,343.08,343.27,7499.0,342.336,342.6853,342.336,342.5256,7499.0
2025-03-17 13:50:00,343.31,343.84,343.31,343.44,18187.0,342.5655,343.0944,342.5655,342.6952,18187.0
2025-03-17 14:00:00,343.41,344.23,343.4,344.17,22688.0,342.6653,343.4835,342.6553,343.4237,22688.0
2025-03-17 14:10:00,344.0,344.2,343.77,344.09,13593.0,343.254,343.4536,343.0245,343.3438,13593.0
2025-03-17 14:20:00,344.1,344.1,343.36,343.57,9257.0,343.3538,343.3538,342.6154,342.825,9257.0
2025-03-17 14:30:00,343.52,343.83,343.41,343.65,10520.0,342.7751,343.0844,342.6653,342.9048,10520.0
2025-03-17 14:40:00,343.65,343.77,343.12,343.55,26443.0,342.9048,343.0245,342.3759,342.805,26443.0
2025-03-17 14:50:00,343.65,344.13,343.49,343.75,13663.0,342.9048,343.3837,342.7451,343.0046,13663.0
2025-03-17 15:00:00,343.64,343.64,342.83,342.83,20137.0,342.8948,342.8948,342.0866,342.0866,20137.0
2025-03-17 15:10:00,342.88,343.39,342.59,343.38,46264.0,342.1365,342.6453,341.8471,342.6354,46264.0
2025-03-17 15:20:00,343.39,344.0,343.38,343.81,19205.0,342.6453,343.254,342.6354,343.0644,19205.0
2025-03-17 15:30:00,343.74,344.03,342.87,343.3,42436.0,342.9946,343.284,342.1265,342.5555,42436.0
2025-03-17 15:40:00,343.3,343.7,343.05,343.49,34377.0,342.5555,342.9547,342.3061,342.7451,34377.0
2025-03-17 15:50:00,343.37,343.54,342.18,342.25,162368.0,342.6254,342.795,341.438,341.5078,162368.0
2025-03-18 09:30:00,339.22,341.5,338.25,340.0,58726.0,338.4844,340.7594,337.5165,339.2627,58726.0
2025-03-18 09:40:00,339.63,340.63,338.09,338.31,20588.0,338.8935,339.8913,337.3568,337.5764,20588.0
2025-03-18 09:50:00,337.93,338.33,337.0,337.79,9480.0,337.1972,337.5963,336.2692,337.0575,9480.0
2025-03-18 10:00:00,337.8,339.64,337.79,339.44,7677.0,337.0675,338.9035,337.0575,338.7039,7677.0
2025-03-18 10:10:00,339.46,340.06,338.82,339.11,17910.0,338.7239,339.3226,338.0853,338.3746,17910.0
2025-03-18 10:20:00,339.3,339.48,338.46,339.41,29834.0,338.5642,338.7438,337.726,338.674,29834.0
2025-03-18 10:30:00,339.62,340.13,339.29,340.13,21522.0,338.8835,339.3924,338.5542,339.3924,21522.0
2025-03-18 10:40:00,340.13,340.23,338.58,338.88,29659.0,339.3924,339.4922,337.8458,338.1451,29659.0
2025-03-18 10:50:00,338.89,339.24,338.52,338.75,12125.0,338.1551,338.5043,337.7859,338.0154,12125.0
2025-03-18 11:00:00,338.85,339.01,338.03,338.25,8894.0,338.1152,338.2748,337.297,337.5165,8894.0
2025-03-18 11:10:00,338.13,338.49,337.71,338.02,8094.0,337.3968,337.756,336.9777,337.287,8094.0
2025-03-18 11:20:00,338.1,338.24,337.59,337.87,15581.0,337.3668,337.5065,336.8579,337.1373,15581.0
2025-03-18 11:30:00,337.69,337.8,337.12,337.64,5954.0,336.9577,337.0675,336.3889,336.9078,5954.0
2025-03-18 11:40:00,337.7,338.2,337.31,337.31,5123.0,336.9677,337.4666,336.5785,336.5785,5123.0
2025-03-18 11:50:00,337.09,337.09,336.54,336.7,13989.0,336.359,336.359,335.8102,335.9699,13989.0
2025-03-18 12:00:00,336.69,337.16,336.45,336.86,10672.0,335.9599,336.4289,335.7204,336.1295,10672.0
2025-03-18 12:10:00,336.97,337.48,336.94,336.95,7757.0,336.2393,336.7482,336.2093,336.2193,7757.0
2025-03-18 12:20:00,337.03,337.68,336.82,337.62,8307.0,336.2991,336.9477,336.0896,336.8879,8307.0
2025-03-18 12:30:00,337.7,337.71,336.95,337.0,13403.0,336.9677,336.9777,336.2193,336.2692,13403.0
2025-03-18 12:40:00,337.06,337.21,336.44,336.57,7965.0,336.3291,336.4787,335.7104,335.8401,7965.0
2025-03-18 12:50:00,336.45,336.72,336.23,336.45,6929.0,335.7204,335.9898,335.5009,335.7204,6929.0
2025-03-18 13:00:00,336.44,337.15,336.37,336.43,12636.0,335.7104,336.4189,335.6406,335.7004,12636.0
2025-03-18 13:10:00,336.57,337.06,336.14,336.45,13677.0,335.8401,336.3291,335.4111,335.7204,13677.0
2025-03-18 13:20:00,336.62,337.4,336.62,337.2,7329.0,335.89,336.6683,335.89,336.4688,7329.0
2025-03-18 13:30:00,337.19,337.77,336.98,337.66,20092.0,336.4588,337.0375,336.2492,336.9278,20092.0
2025-03-18 13:40:00,337.65,337.76,337.33,337.67,23118.0,336.9178,337.0276,336.5985,336.9377,23118.0
2025-03-18 13:50:00,337.74,337.76,337.13,337.23,14851.0,337.0076,337.0276,336.3989,336.4987,14851.0
2025-03-18 14:00:00,337.23,337.56,337.04,337.52,9161.0,336.4987,336.828,336.3091,336.7881,9161.0
2025-03-18 14:10:00,337.52,337.57,337.23,337.46,8165.0,336.7881,336.838,336.4987,336.7282,8165.0
2025-03-18 14:20:00,337.58,338.26,337.25,337.47,15989.0,336.8479,337.5265,336.5187,336.7382,15989.0
2025-03-18 14:30:00,337.44,337.76,337.29,337.39,8056.0,336.7082,337.0276,336.5586,336.6584,8056.0
2025-03-18 14:40:00,337.12,337.18,336.48,336.6,14256.0,336.3889,336.4488,335.7503,335.8701,14256.0
2025-03-18 14:50:00,336.55,336.97,336.32,336.55,8790.0,335.8202,336.2393,335.5907,335.8202,8790.0
2025-03-18 15:00:00,336.42,336.42,335.56,335.8,11739.0,335.6905,335.6905,334.8323,335.0718,11739.0
2025-03-18 15:10:00,335.8,336.07,335.61,335.88,17767.0,335.0718,335.3412,334.8822,335.1516,17767.0
2025-03-18 15:20:00,335.79,335.93,335.47,335.67,18195.0,335.0618,335.2015,334.7425,334.9421,18195.0
2025-03-18 15:30:00,335.84,335.92,335.26,335.67,14002.0,335.1117,335.1915,334.533,334.9421,14002.0
2025-03-18 15:40:00,335.71,336.07,335.33,335.43,23654.0,334.982,335.3412,334.6028,334.7026,23654.0
2025-03-18 15:50:00,335.32,336.02,334.89,335.67,100639.0,334.5928,335.2913,334.1638,334.9421,100639.0
2025-03-19 09:30:00,334.62,336.93,334.17,336.4,41610.0,333.8944,336.1994,333.4453,335.6705,41610.0
2025-03-19 09:40:00,336.41,336.66,334.13,334.86,16024.0,335.6805,335.9299,333.4054,334.1338,16024.0
2025-03-19 09:50:00,334.8,334.95,334.09,334.37,11056.0,334.074,334.2236,333.3655,333.6449,11056.0
2025-03-19 10:00:00,334.61,335.1,334.07,334.77,19989.0,333.8844,334.3733,333.3456,334.044,19989.0
2025-03-19 10:10:00,334.77,334.86,333.64,333.99,8556.0,334.044,334.1338,332.9165,333.2657,8556.0
2025-03-19 10:20:00,334.12,334.74,333.88,334.26,16001.0,333.3954,334.0141,333.156,333.5351,16001.0
2025-03-19 10:30:00,334.48,335.35,334.26,334.87,13984.0,333.7547,334.6228,333.5351,334.1438,13984.0
2025-03-19 10:40:00,335.0,335.47,334.74,335.4,8591.0,334.2735,334.7425,334.0141,334.6727,8591.0
2025-03-19 10:50:00,335.47,335.52,334.59,335.03,12746.0,334.7425,334.7924,333.8644,334.3035,12746.0
2025-03-19 11:00:00,335.05,335.17,334.38,334.54,9669.0,334.3234,334.4432,333.6549,333.8145,9669.0
2025-03-19 11:10:00,334.55,335.05,334.28,334.46,11277.0,333.8245,334.3234,333.5551,333.7347,11277.0
2025-03-19 11:20:00,334.27,335.4,334.17,335.3,9826.0,333.5451,334.6727,333.4453,334.5729,9826.0
2025-03-19 11:30:00,335.31,335.31,334.89,335.0,8508.0,334.5829,334.5829,334.1638,334.2735,8508.0
2025-03-19 11:40:00,335.09,335.92,334.97,335.8,9139.0,334.3633,335.1915,334.2436,335.0718,9139.0
2025-03-19 11:50:00,335.93,336.03,335.4,335.84,9613.0,335.2015,335.3013,334.6727,335.1117,9613.0
2025-03-19 12:00:00,335.75,336.05,335.43,335.43,4046.0,335.0219,335.3213,334.7026,334.7026,4046.0
2025-03-19 12:10:00,335.56,335.8,334.99,335.08,7329.0,334.8323,335.0718,334.2636,334.3534,7329.0
2025-03-19 12:20:00,335.09,335.14,334.5,334.6,11866.0,334.3633,334.4132,333.7746,333.8744,11866.0
2025-03-19 12:30:00,334.62,334.63,333.89,334.01,15250.0,333.8944,333.9043,333.1659,333.2857,15250.0
2025-03-19 12:40:00,334.02,334.06,333.27,333.87,22185.0,333.2957,333.3356,332.5473,333.146,22185.0
2025-03-19 12:50:00,334.09,334.28,333.81,333.94,5666.0,333.3655,333.5551,333.0861,333.2158,5666.0
2025-03-19 13:00:00,333.98,334.02,332.49,332.58,28171.0,333.2558,333.2957,331.769,331.8588,28171.0
2025-03-19 13:10:00,332.54,332.65,331.42,331.42,41066.0,331.8189,331.9286,330.7013,330.7013,41066.0
2025-03-19 13:20:00,331.42,331.65,331.04,331.04,21247.0,330.7013,330.9308,330.3221,330.3221,21247.0
2025-03-19 13:30:00,331.0,332.13,330.8,332.13,18665.0,330.2822,331.4098,330.0826,331.4098,18665.0
2025-03-19 13:40:00,331.96,332.01,330.78,330.95,20084.0,331.2401,331.29,330.0627,330.2323,20084.0
2025-03-19 13:50:00,330.84,331.46,330.69,330.69,29466.0,330.1226,330.7412,329.9729,329.9729,29466.0
2025-03-19 14:00:00,330.49,332.22,330.15,331.81,27174.0,329.7733,331.4996,329.4341,331.0905,27174.0
2025-03-19 14:10:00,331.84,332.51,331.53,331.69,24535.0,331.1204,331.7889,330.8111,330.9707,24535.0
2025-03-19 14:20:00,331.69,331.87,331.13,331.23,20368.0,330.9707,331.1503,330.4119,330.5117,20368.0
2025-03-19 14:30:00,331.12,332.44,331.0,331.82,87056.0,330.402,331.7191,330.2822,331.1004,87056.0
2025-03-19 14:40:00,331.86,332.58,331.45,331.93,42819.0,331.1403,331.8588,330.7312,331.2102,42819.0
2025-03-19 14:50:00,331.92,333.83,331.91,333.27,47411.0,331.2002,333.1061,331.1902,332.5473,47411.0
2025-03-19 15:00:00,333.14,334.41,333.14,334.41,29101.0,332.4176,333.6848,332.4176,333.6848,29101.0
2025-03-19 15:10:00,334.65,335.12,333.89,334.19,36867.0,333.9243,334.3933,333.1659,333.4653,36867.0
2025-03-19 15:20:00,334.15,334.23,332.78,333.31,46452.0,333.4254,333.5052,332.0584,332.5872,46452.0
2025-03-19 15:30:00,333.21,334.15,333.12,333.74,57742.0,332.4874,333.4254,332.3976,333.0163,57742.0
2025-03-19 15:40:00,333.55,334.57,333.43,334.23,43035.0,332.8267,333.8445,332.7069,333.5052,43035.0
2025-03-19 15:50:00,333.96,334.96,333.09,334.81,143857.0,333.2358,334.2336,332.3677,334.084,143857.0
2025-03-20 09:30:00,332.73,334.58,332.73,333.46,32062.0,332.0085,333.8544,332.0085,332.7369,32062.0
2025-03-20 09:40:00,333.0,334.0,332.99,334.0,22775.0,332.2779,333.2757,332.2679,333.2757,22775.0
2025-03-20 09:50:00,333.79,335.64,333.73,335.14,21383.0,333.0662,334.9122,333.0063,334.4132,21383.0
2025-03-20 10:00:00,335.24,336.9,334.97,335.64,25438.0,334.513,336.1694,334.2436,334.9122,25438.0
2025-03-20 10:10:00,335.62,336.76,335.38,336.44,19858.0,334.8922,336.0297,334.6527,335.7104,19858.0
2025-03-20 10:20:00,336.45,339.89,336.45,339.69,30075.0,335.7204,339.1529,335.7204,338.9534,30075.0
2025-03-20 10:30:00,339.83,341.68,339.29,341.0,76149.0,339.0931,340.9391,338.5542,340.2605,76149.0
2025-03-20 10:40:00,340.88,341.98,340.71,340.96,8893.0,340.1408,341.2384,339.9712,340.2206,8893.0
2025-03-20 10:50:00,340.72,341.15,340.29,340.8,19849.0,339.9811,340.4102,339.5521,340.061,19849.0
2025-03-20 11:00:00,340.8,341.68,340.53,341.18,20825.0,340.061,340.9391,339.7915,340.4401,20825.0
2025-03-20 11:10:00,340.86,341.34,339.19,339.2,9306.0,340.1208,340.5998,338.4545,338.4644,9306.0
2025-03-20 11:20:00,339.15,340.03,338.86,339.87,8099.0,338.4145,339.2926,338.1252,339.133,8099.0
2025-03-20 11:30:00,339.81,340.25,339.47,340.03,8335.0,339.0731,339.5122,338.7338,339.2926,8335.0
2025-03-20 11:40:00,340.11,340.69,340.09,340.44,1755.0,339.3725,339.9512,339.3525,339.7017,1755.0
2025-03-20 11:50:00,340.28,340.56,340.03,340.37,7264.0,339.5421,339.8215,339.2926,339.6319,7264.0
2025-03-20 12:00:00,340.24,340.9,340.15,340.49,9044.0,339.5022,340.1607,339.4124,339.7516,9044.0
2025-03-20 12:10:00,340.5,340.5,340.01,340.38,8375.0,339.7616,339.7616,339.2727,339.6419,8375.0
2025-03-20 12:20:00,340.27,340.27,339.42,339.49,9141.0,339.5321,339.5321,338.684,338.7538,9141.0
2025-03-20 12:30:00,339.6,339.92,339.29,339.35,7720.0,338.8636,339.1829,338.5542,338.6141,7720.0
2025-03-20 12:40:00,339.46,339.5,339.05,339.13,18813.0,338.7239,338.7638,338.3148,338.3946,18813.0
2025-03-20 12:50:00,339.04,339.34,338.91,338.94,15809.0,338.3048,338.6041,338.1751,338.205,15809.0
2025-03-20 13:00:00,338.82,339.03,338.77,339.0,23610.0,338.0853,338.2948,338.0354,338.2649,23610.0
2025-03-20 13:10:00,338.94,338.94,338.46,338.6,15260.0,338.205,338.205,337.726,337.8657,15260.0
2025-03-20 13:20:00,338.63,338.76,337.01,337.11,8935.0,337.8957,338.0254,336.2792,336.379,8935.0
2025-03-20 13:30:00,337.17,337.7,337.17,337.47,11570.0,336.4388,336.9677,336.4388,336.7382,11570.0
2025-03-20 13:40:00,337.33,337.97,337.15,337.91,6426.0,336.5985,337.2371,336.4189,337.1772,6426.0
2025-03-20 13:50:00,337.79,337.85,337.3,337.39,14092.0,337.0575,337.1174,336.5686,336.6584,14092.0
2025-03-20 14:00:00,337.32,337.62,337.24,337.57,6560.0,336.5885,336.8879,336.5087,336.838,6560.0
2025-03-20 14:10:00,337.61,338.16,337.42,337.57,9345.0,336.8779,337.4267,336.6883,336.838,9345.0
2025-03-20 14:20:00,337.47,337.47,336.45,336.46,5761.0,336.7382,336.7382,335.7204,335.7304,5761.0
2025-03-20 14:30:00,336.39,336.59,336.0,336.44,7780.0,335.6605,335.8601,335.2714,335.7104,7780.0
2025-03-20 14:40:00,336.56,337.03,336.28,337.03,8814.0,335.8302,336.2991,335.5508,336.2991,8814.0
2025-03-20 14:50:00,337.14,337.39,336.28,336.41,9174.0,336.4089,336.6584,335.5508,335.6805,9174.0
2025-03-20 15:00:00,336.42,336.77,336.16,336.23,6327.0,335.6905,336.0397,335.431,335.5009,6327.0
2025-03-20 15:10:00,336.17,336.85,336.13,336.84,6601.0,335.441,336.1195,335.4011,336.1095,6601.0
2025-03-20 15:20:00,336.81,336.97,335.93,336.1,17333.0,336.0796,336.2393,335.2015,335.3712,17333.0
2025-03-20 15:30:00,336.09,336.46,335.48,335.54,14839.0,335.3612,335.7304,334.7525,334.8124,14839.0
2025-03-20 15:40:00,335.68,337.0,335.59,336.9,17576.0,334.9521,336.2692,334.8623,336.1694,17576.0
2025-03-20 15:50:00,336.85,336.85,335.14,336.16,182354.0,336.1195,336.1195,334.4132,335.431,182354.0
2025-03-21 09:30:00,332.93,333.76,329.53,329.59,642231.0,332.208,333.0362,328.8154,328.8753,642231.0
2025-03-21 09:40:00,329.7,330.8,328.2,328.74,35584.0,328.985,330.0826,327.4883,328.0271,35584.0
2025-03-21 09:50:00,328.62,329.78,327.86,329.61,21804.0,327.9074,329.0649,327.149,328.8952,21804.0
2025-03-21 10:00:00,329.91,330.35,329.24,329.62,29084.0,329.1946,329.6336,328.526,328.9052,29084.0
2025-03-21 10:10:00,329.46,329.79,329.0,329.79,22584.0,328.7456,329.0748,328.2865,329.0748,22584.0
2025-03-21 10:20:00,330.0,330.0,328.74,329.55,23596.0,329.2844,329.2844,328.0271,328.8354,23596.0
2025-03-21 10:30:00,329.77,330.63,329.55,330.25,15331.0,329.0549,329.913,328.8354,329.5338,15331.0
2025-03-21 10:40:00,330.35,331.12,330.33,330.85,11706.0,329.6336,330.402,329.6137,330.1325,11706.0
2025-03-21 10:50:00,331.03,332.07,331.03,331.92,6476.0,330.3121,331.3499,330.3121,331.2002,6476.0
2025-03-21 11:00:00,332.09,332.85,331.99,332.72,18322.0,331.3698,332.1282,331.2701,331.9985,18322.0
2025-03-21 11:10:00,332.75,332.76,331.8,331.96,18746.0,332.0284,332.0384,331.0805,331.2401,18746.0
2025-03-21 11:20:00,331.88,332.13,331.54,332.02,19170.0,331.1603,331.4098,330.821,331.3,19170.0
2025-03-21 11:30:00,332.09,332.36,331.63,331.75,10571.0,331.3698,331.6393,330.9108,331.0306,10571.0
2025-03-21 11:40:00,331.82,331.83,331.18,331.36,10647.0,331.1004,331.1104,330.4618,330.6414,10647.0
2025-03-21 11:50:00,331.58,332.13,331.02,332.05,15589.0,330.861,331.4098,330.3022,331.3299,15589.0
2025-03-21 12:00:00,332.14,332.5,331.6,332.5,8266.0,331.4197,331.779,330.8809,331.779,8266.0
2025-03-21 12:10:00,332.59,333.66,332.58,333.6,3788.0,331.8688,332.9364,331.8588,332.8766,3788.0
2025-03-21 12:20:00,333.55,334.38,333.47,334.06,7307.0,332.8267,333.6549,332.7469,333.3356,7307.0
2025-03-21 12:30:00,333.95,334.17,333.54,333.89,10714.0,333.2258,333.4453,332.8167,333.1659,10714.0
2025-03-21 12:40:00,333.89,334.54,333.67,334.52,4700.0,333.1659,333.8145,332.9464,333.7946,4700.0
2025-03-21 12:50:00,334.33,335.15,334.18,335.1,4827.0,333.605,334.4232,333.4553,334.3733,4827.0
2025-03-21 13:00:00,334.91,335.55,334.85,335.55,3930.0,334.1837,334.8223,334.1239,334.8223,3930.0
2025-03-21 13:10:00,335.36,335.43,335.03,335.4,6212.0,334.6328,334.7026,334.3035,334.6727,6212.0
2025-03-21 13:20:00,335.4,335.79,334.94,335.0,11782.0,334.6727,335.0618,334.2137,334.2735,11782.0
2025-03-21 13:30:00,334.93,335.22,334.33,335.22,6410.0,334.2037,334.4931,333.605,334.4931,6410.0
2025-03-21 13:40:00,335.31,336.04,335.31,335.96,6286.0,334.5829,335.3113,334.5829,335.2315,6286.0
2025-03-21 13:50:00,335.93,336.27,335.46,335.5,13085.0,335.2015,335.5408,334.7325,334.7725,13085.0
2025-03-21 14:00:00,335.61,335.61,334.76,334.83,11300.0,334.8822,334.8822,334.0341,334.1039,11300.0
2025-03-21 14:10:00,334.82,335.02,334.43,334.78,7798.0,334.0939,334.2935,333.7048,334.054,7798.0
2025-03-21 14:20:00,334.63,334.81,333.75,333.75,8236.0,333.9043,334.084,333.0262,333.0262,8236.0
2025-03-21 14:30:00,333.98,335.03,333.79,334.9,12417.0,333.2558,334.3035,333.0662,334.1738,12417.0
2025-03-21 14:40:00,334.91,335.0,334.09,334.55,22395.0,334.1837,334.2735,333.3655,333.8245,22395.0
2025-03-21 14:50:00,334.61,334.63,334.04,334.44,23623.0,333.8844,333.9043,333.3156,333.7148,23623.0
2025-03-21 15:00:00,334.44,334.51,333.94,334.1,12625.0,333.7148,333.7846,333.2158,333.3755,12625.0
2025-03-21 15:10:00,334.1,334.1,333.55,333.87,14211.0,333.3755,333.3755,332.8267,333.146,14211.0
2025-03-21 15:20:00,333.88,334.13,333.61,333.72,17248.0,333.156,333.4054,332.8866,332.9963,17248.0
2025-03-21 15:30:00,333.68,334.6,333.66,334.34,26839.0,332.9564,333.8744,332.9364,333.615,26839.0
2025-03-21 15:40:00,334.18,334.18,333.58,334.0,71353.0,333.4553,333.4553,332.8566,333.2757,71353.0
2025-03-21 15:50:00,334.0,335.16,333.7,334.36,160924.0,333.2757,334.4332,332.9764,333.6349,160924.0
2025-03-24 09:30:00,339.72,340.96,336.11,340.69,110726.0,338.9833,340.2206,335.3811,339.9512,110726.0
2025-03-24 09:40:00,340.6,342.08,339.54,340.39,56702.0,339.8614,341.3382,338.8037,339.6518,56702.0
2025-03-24 09:50:00,340.12,340.96,338.7,340.96,42366.0,339.3824,340.2206,337.9655,340.2206,42366.0
2025-03-24 10:00:00,340.86,341.38,340.49,341.06,34700.0,340.1208,340.6397,339.7516,340.3204,34700.0
2025-03-24 10:10:00,341.06,341.27,340.23,340.39,16766.0,340.3204,340.5299,339.4922,339.6518,16766.0
2025-03-24 10:20:00,340.38,340.99,340.38,340.63,15137.0,339.6419,340.2505,339.6419,339.8913,15137.0
2025-03-24 10:30:00,340.63,342.24,340.23,341.56,18695.0,339.8913,341.4978,339.4922,340.8193,18695.0
2025-03-24 10:40:00,341.58,341.91,340.84,341.03,12465.0,340.8393,341.1686,340.1009,340.2905,12465.0
2025-03-24 10:50:00,341.03,341.42,340.94,341.28,15102.0,340.2905,340.6796,340.2007,340.5399,15102.0
2025-03-24 11:00:00,341.29,341.84,340.92,341.55,18324.0,340.5499,341.0987,340.1807,340.8093,18324.0
2025-03-24 11:10:00,341.55,341.7,341.31,341.6,9304.0,340.8093,340.959,340.5699,340.8592,9304.0
2025-03-24 11:20:00,341.61,341.74,341.22,341.36,18016.0,340.8692,340.9989,340.48,340.6197,18016.0
2025-03-24 11:30:00,341.42,341.68,341.19,341.53,9496.0,340.6796,340.9391,340.4501,340.7894,9496.0
2025-03-24 11:40:00,341.54,341.6,341.17,341.51,34253.0,340.7994,340.8592,340.4302,340.7694,34253.0
2025-03-24 11:50:00,341.53,341.99,341.36,341.87,13203.0,340.7894,341.2484,340.6197,341.1286,13203.0
2025-03-24 12:00:00,341.8,342.14,341.53,342.11,10535.0,341.0588,341.3981,340.7894,341.3681,10535.0
2025-03-24 12:10:00,342.2,342.41,341.76,341.88,10282.0,341.4579,341.6675,341.0189,341.1386,10282.0
2025-03-24 12:20:00,341.88,341.99,341.18,341.31,21415.0,341.1386,341.2484,340.4401,340.5699,21415.0
2025-03-24 12:30:00,341.31,341.53,340.91,341.05,13566.0,340.5699,340.7894,340.1707,340.3104,13566.0
2025-03-24 12:40:00,341.05,341.05,340.36,340.67,16095.0,340.3104,340.3104,339.6219,339.9312,16095.0
2025-03-24 12:50:00,340.67,340.79,340.41,340.75,23521.0,339.9312,340.051,339.6718,340.0111,23521.0
2025-03-24 13:00:00,340.75,341.21,340.73,340.99,15125.0,340.0111,340.4701,339.9911,340.2505,15125.0
2025-03-24 13:10:00,340.93,340.93,340.22,340.48,15689.0,340.1907,340.1907,339.4822,339.7417,15689.0
2025-03-24 13:20:00,340.44,340.74,340.29,340.67,11949.0,339.7017,340.0011,339.5521,339.9312,11949.0
2025-03-24 13:30:00,340.69,341.72,340.68,341.59,15673.0,339.9512,340.979,339.9412,340.8492,15673.0
2025-03-24 13:40:00,341.59,341.91,341.36,341.62,14052.0,340.8492,341.1686,340.6197,340.8792,14052.0
2025-03-24 13:50:00,341.68,341.81,341.25,341.33,11295.0,340.9391,341.0688,340.51,340.5898,11295.0
2025-03-24 14:00:00,341.42,341.56,340.79,341.37,17037.0,340.6796,340.8193,340.051,340.6297,17037.0
2025-03-24 14:10:00,341.27,341.32,340.0,340.15,14495.0,340.5299,340.5798,339.2627,339.4124,14495.0
2025-03-24 14:20:00,340.15,340.5,340.0,340.02,24692.0,339.4124,339.7616,339.2627,339.2827,24692.0
2025-03-24 14:30:00,340.12,341.37,340.1,341.37,20036.0,339.3824,340.6297,339.3625,340.6297,20036.0
2025-03-24 14:40:00,341.34,341.57,341.16,341.2,9960.0,340.5998,340.8293,340.4202,340.4601,9960.0
2025-03-24 14:50:00,341.18,342.17,341.18,342.12,23862.0,340.4401,341.428,340.4401,341.3781,23862.0
2025-03-24 15:00:00,341.99,342.25,341.74,341.87,19025.0,341.2484,341.5078,340.9989,341.1286,19025.0
2025-03-24 15:10:00,341.74,342.54,341.7,342.37,17240.0,340.9989,341.7972,340.959,341.6276,17240.0
2025-03-24 15:20:00,342.2,342.62,342.19,342.25,17988.0,341.4579,341.877,341.4479,341.5078,17988.0
2025-03-24 15:30:00,342.25,342.65,342.04,342.63,31959.0,341.5078,341.9069,341.2983,341.887,31959.0
2025-03-24 15:40:00,342.65,343.25,342.45,343.15,36858.0,341.9069,342.5056,341.7074,342.4059,36858.0
2025-03-24 15:50:00,343.04,343.35,342.43,342.56,147036.0,342.2961,342.6054,341.6874,341.8171,147036.0
2025-03-25 09:30:00,341.86,343.72,340.92,342.64,22920.0,341.1187,342.9746,340.1807,341.897,22920.0
2025-03-25 09:40:00,342.36,342.36,340.79,341.27,9478.0,341.6176,341.6176,340.051,340.5299,9478.0
2025-03-25 09:50:00,341.26,341.64,340.54,340.54,10276.0,340.52,340.8991,339.8015,339.8015,10276.0
2025-03-25 10:00:00,340.55,341.24,340.41,340.95,8176.0,339.8115,340.5,339.6718,340.2106,8176.0
2025-03-25 10:10:00,340.84,341.8,340.71,340.93,10573.0,340.1009,341.0588,339.9712,340.1907,10573.0
2025-03-25 10:20:00,340.88,341.49,340.8,341.28,26432.0,340.1408,340.7495,340.061,340.5399,26432.0
2025-03-25 10:30:00,341.15,342.11,341.15,341.97,13636.0,340.4102,341.3681,340.4102,341.2284,13636.0
2025-03-25 10:40:00,341.94,342.23,341.46,341.82,10155.0,341.1985,341.4879,340.7195,341.0787,10155.0
2025-03-25 10:50:00,341.94,341.95,341.4,341.59,13135.0,341.1985,341.2085,340.6597,340.8492,13135.0
2025-03-25 11:00:00,341.46,342.07,341.39,341.6,4782.0,340.7195,341.3282,340.6497,340.8592,4782.0
2025-03-25 11:10:00,341.45,342.31,341.45,341.76,10430.0,340.7096,341.5677,340.7096,341.0189,10430.0
2025-03-25 11:20:00,342.0,342.31,341.78,342.31,1256.0,341.2584,341.5677,341.0388,341.5677,1256.0
2025-03-25 11:30:00,342.23,342.59,342.11,342.36,3364.0,341.4879,341.8471,341.3681,341.6176,3364.0
2025-03-25 11:40:00,342.31,342.49,341.45,341.45,3927.0,341.5677,341.7473,340.7096,340.7096,3927.0
2025-03-25 11:50:00,341.57,341.59,340.8,341.01,3229.0,340.8293,340.8492,340.061,340.2705,3229.0
2025-03-25 12:00:00,341.08,341.27,341.01,341.27,2634.0,340.3404,340.5299,340.2705,340.5299,2634.0
2025-03-25 12:10:00,341.44,341.61,341.22,341.36,3786.0,340.6996,340.8692,340.48,340.6197,3786.0
2025-03-25 12:20:00,341.31,341.82,341.31,341.64,3067.0,340.5699,341.0787,340.5699,340.8991,3067.0
2025-03-25 12:30:00,341.48,341.68,341.15,341.16,3968.0,340.7395,340.9391,340.4102,340.4202,3968.0
2025-03-25 12:40:00,341.46,341.76,341.32,341.68,1629.0,340.7195,341.0189,340.5798,340.9391,1629.0
2025-03-25 12:50:00,341.78,342.04,341.65,341.78,4059.0,341.0388,341.2983,340.9091,341.0388,4059.0
2025-03-25 13:00:00,341.72,342.08,341.41,341.7,6501.0,340.979,341.3382,340.6696,340.959,6501.0
2025-03-25 13:10:00,341.7,341.71,341.27,341.27,3143.0,340.959,340.969,340.5299,340.5299,3143.0
2025-03-25 13:20:00,341.44,341.45,340.73,340.95,13250.0,340.6996,340.7096,339.9911,340.2106,13250.0
2025-03-25 13:30:00,341.1,341.26,340.8,341.13,10267.0,340.3603,340.52,340.061,340.3902,10267.0
2025-03-25 13:40:00,341.13,341.32,340.86,341.15,16858.0,340.3902,340.5798,340.1208,340.4102,16858.0
2025-03-25 13:50:00,341.15,341.28,340.3,340.3,10488.0,340.4102,340.5399,339.562,339.562,10488.0
2025-03-25 14:00:00,340.3,340.4,339.71,340.35,26099.0,339.562,339.6618,338.9733,339.6119,26099.0
2025-03-25 14:10:00,340.28,340.87,340.06,340.87,5469.0,339.5421,340.1308,339.3226,340.1308,5469.0
2025-03-25 14:20:00,340.72,340.82,340.48,340.69,4361.0,339.9811,340.0809,339.7417,339.9512,4361.0
2025-03-25 14:30:00,340.69,340.76,340.39,340.59,4603.0,339.9512,340.021,339.6518,339.8514,4603.0
2025-03-25 14:40:00,340.47,340.61,340.19,340.28,6130.0,339.7317,339.8714,339.4523,339.5421,6130.0
2025-03-25 14:50:00,340.31,340.69,340.23,340.55,5753.0,339.572,339.9512,339.4922,339.8115,5753.0
2025-03-25 15:00:00,340.7,341.19,340.51,341.12,14692.0,339.9612,340.4501,339.7716,340.3803,14692.0
2025-03-25 15:10:00,341.22,341.24,340.53,341.03,35777.0,340.48,340.5,339.7915,340.2905,35777.0
2025-03-25 15:20:00,340.99,340.99,340.47,340.47,8956.0,340.2505,340.2505,339.7317,339.7317,8956.0
2025-03-25 15:30:00,340.54,341.47,338.99,340.31,46686.0,339.8015,340.7295,338.2549,339.572,46686.0
2025-03-25 15:40:00,340.31,341.21,340.31,341.21,11592.0,339.572,340.4701,339.572,340.4701,11592.0
2025-03-25 15:50:00,340.8,341.62,340.47,341.44,87892.0,340.061,340.8792,339.7317,340.6996,87892.0
2025-03-26 09:30:00,342.0,342.17,340.05,342.17,24804.0,341.2584,341.428,339.3126,341.428,24804.0
2025-03-26 09:40:00,342.28,342.87,341.93,342.4,14176.0,341.5378,342.1265,341.1885,341.6575,14176.0
2025-03-26 09:50:00,342.2,344.11,342.2,343.76,9941.0,341.4579,343.3638,341.4579,343.0145,9941.0
2025-03-26 10:00:00,343.57,344.44,343.01,343.77,19736.0,342.825,343.6931,342.2662,343.0245,19736.0
2025-03-26 10:10:00,343.44,344.99,343.34,344.51,16051.0,342.6952,344.2419,342.5955,343.7629,16051.0
2025-03-26 10:20:00,344.33,344.65,343.81,344.13,20607.0,343.5833,343.9026,343.0644,343.3837,20607.0
2025-03-26 10:30:00,344.13,345.23,343.74,344.69,16303.0,343.3837,344.4814,342.9946,343.9425,16303.0
2025-03-26 10:40:00,344.87,345.4,344.36,344.44,8544.0,344.1221,344.651,343.6132,343.6931,8544.0
2025-03-26 10:50:00,344.56,344.87,344.17,344.22,7151.0,343.8128,344.1221,343.4237,343.4735,7151.0
2025-03-26 11:00:00,344.22,344.58,344.22,344.58,3024.0,343.4735,343.8328,343.4735,343.8328,3024.0
2025-03-26 11:10:00,344.65,344.7,344.19,344.19,5083.0,343.9026,343.9525,343.4436,343.4436,5083.0
2025-03-26 11:20:00,344.02,344.02,342.72,342.76,9288.0,343.274,343.274,341.9768,342.0167,9288.0
2025-03-26 11:30:00,342.7,343.54,342.68,343.36,7345.0,341.9568,342.795,341.9369,342.6154,7345.0
2025-03-26 11:40:00,343.58,343.7,343.05,343.51,5937.0,342.8349,342.9547,342.3061,342.7651,5937.0
2025-03-26 11:50:00,343.47,343.53,342.75,343.26,8660.0,342.7252,342.785,342.0067,342.5156,8660.0
2025-03-26 12:00:00,343.21,343.99,343.2,343.65,6012.0,342.4657,343.244,342.4558,342.9048,6012.0
2025-03-26 12:10:00,343.63,343.92,343.46,343.66,5492.0,342.8848,343.1742,342.7152,342.9148,5492.0
2025-03-26 12:20:00,343.62,344.21,343.48,344.21,6265.0,342.8748,343.4636,342.7351,343.4636,6265.0
2025-03-26 12:30:00,344.21,344.3,343.72,343.77,4321.0,343.4636,343.5534,342.9746,343.0245,4321.0
2025-03-26 12:40:00,343.69,344.0,343.37,344.0,5447.0,342.9447,343.254,342.6254,343.254,5447.0
2025-03-26 12:50:00,344.0,344.01,343.23,343.31,10233.0,343.254,343.264,342.4857,342.5655,10233.0
2025-03-26 13:00:00,343.3,343.63,343.17,343.39,20805.0,342.5555,342.8848,342.4258,342.6453,20805.0
2025-03-26 13:10:00,343.41,343.73,342.97,343.18,32599.0,342.6653,342.9846,342.2263,342.4358,32599.0
2025-03-26 13:20:00,343.18,343.18,341.96,342.4,12242.0,342.4358,342.4358,341.2184,341.6575,12242.0
2025-03-26 13:30:00,342.6,342.6,341.97,342.38,17589.0,341.8571,341.8571,341.2284,341.6375,17589.0
2025-03-26 13:40:00,342.46,343.29,342.46,343.29,9955.0,341.7174,342.5456,341.7174,342.5456,9955.0
2025-03-26 13:50:00,343.54,344.0,343.54,343.83,5732.0,342.795,343.254,342.795,343.0844,5732.0
2025-03-26 14:00:00,343.9,345.0,343.9,344.82,9103.0,343.1542,344.2519,343.1542,344.0722,9103.0
2025-03-26 14:10:00,344.99,345.34,344.82,345.13,8852.0,344.2419,344.5911,344.0722,344.3816,8852.0
2025-03-26 14:20:00,345.06,345.26,344.74,345.16,12093.0,344.3117,344.5113,343.9924,344.4115,12093.0
2025-03-26 14:30:00,345.2,345.36,344.86,345.36,8348.0,344.4514,344.6111,344.1122,344.6111,8348.0
2025-03-26 14:40:00,345.4,345.4,344.52,344.77,17399.0,344.651,344.651,343.7729,344.0224,17399.0
2025-03-26 14:50:00,344.64,345.01,344.21,344.22,13433.0,343.8926,344.2618,343.4636,343.4735,13433.0
2025-03-26 15:00:00,344.49,345.01,344.22,344.22,39006.0,343.743,344.2618,343.4735,343.4735,39006.0
2025-03-26 15:10:00,344.22,344.73,343.91,344.65,21411.0,343.4735,343.9824,343.1642,343.9026,21411.0
2025-03-26 15:20:00,344.5,344.89,344.15,344.52,20547.0,343.7529,344.1421,343.4037,343.7729,20547.0
2025-03-26 15:30:00,344.44,344.73,344.19,344.27,21315.0,343.6931,343.9824,343.4436,343.5234,21315.0
2025-03-26 15:40:00,344.34,345.11,344.26,345.1,30427.0,343.5933,344.3616,343.5135,344.3516,30427.0
2025-03-26 15:50:00,345.39,345.78,344.36,344.43,170379.0,344.641,345.0302,343.6132,343.6831,170379.0
2025-03-27 09:30:00,346.0,346.0,343.16,345.34,48895.0,345.2497,345.2497,342.4158,344.5911,48895.0
2025-03-27 09:40:00,344.95,345.2,342.89,343.81,15501.0,344.202,344.4514,342.1464,343.0644,15501.0
2025-03-27 09:50:00,344.06,345.79,344.06,345.23,27061.0,343.3139,345.0401,343.3139,344.4814,27061.0
2025-03-27 10:00:00,345.29,346.16,344.89,345.56,52927.0,344.5412,345.4093,344.1421,344.8106,52927.0
2025-03-27 10:10:00,345.46,346.17,344.77,346.01,28665.0,344.7109,345.4193,344.0224,345.2597,28665.0
2025-03-27 10:20:00,346.01,347.08,345.84,346.68,28880.0,345.2597,346.3273,345.09,345.9282,28880.0
2025-03-27 10:30:00,346.61,346.88,346.2,346.88,30607.0,345.8584,346.1278,345.4493,346.1278,30607.0
2025-03-27 10:40:00,346.91,347.35,346.6,346.9,29245.0,346.1577,346.5968,345.8484,346.1477,29245.0
2025-03-27 10:50:00,346.83,346.83,345.74,346.44,35883.0,346.0779,346.0779,344.9902,345.6887,35883.0
2025-03-27 11:00:00,346.37,346.37,345.65,345.69,22702.0,345.6189,345.6189,344.9004,344.9404,22702.0
2025-03-27 11:10:00,345.69,346.33,345.53,346.22,16932.0,344.9404,345.579,344.7807,345.4692,16932.0
2025-03-27 11:20:00,346.11,346.18,345.44,345.45,9491.0,345.3594,345.4293,344.6909,344.7009,9491.0
2025-03-27 11:30:00,345.49,345.54,344.76,344.87,5452.0,344.7408,344.7907,344.0124,344.1221,5452.0
2025-03-27 11:40:00,344.79,345.03,344.57,344.65,5558.0,344.0423,344.2818,343.8228,343.9026,5558.0
2025-03-27 11:50:00,344.84,344.84,344.43,344.56,4038.0,344.0922,344.0922,343.6831,343.8128,4038.0
2025-03-27 12:00:00,344.66,345.91,344.63,345.86,5280.0,343.9126,345.1599,343.8827,345.11,5280.0
2025-03-27 12:10:00,345.75,346.02,345.45,345.98,5913.0,345.0002,345.2696,344.7009,345.2297,5913.0
2025-03-27 12:20:00,346.0,346.01,345.34,345.37,7347.0,345.2497,345.2597,344.5911,344.6211,7347.0
2025-03-27 12:30:00,345.4,345.9,345.23,345.48,9030.0,344.651,345.1499,344.4814,344.7308,9030.0
2025-03-27 12:40:00,345.5,345.65,344.5,344.67,7374.0,344.7508,344.9004,343.7529,343.9226,7374.0
2025-03-27 12:50:00,344.5,344.63,344.14,344.14,5474.0,343.7529,343.8827,343.3937,343.3937,5474.0
2025-03-27 13:00:00,344.22,344.78,343.77,344.6,9850.0,343.4735,344.0323,343.0245,343.8527,9850.0
2025-03-27 13:10:00,344.49,345.42,344.49,345.1,5908.0,343.743,344.6709,343.743,344.3516,5908.0
2025-03-27 13:20:00,345.37,345.52,344.81,344.81,6056.0,344.6211,344.7707,344.0623,344.0623,6056.0
2025-03-27 13:30:00,344.86,345.16,344.28,344.57,10093.0,344.1122,344.4115,343.5334,343.8228,10093.0
2025-03-27 13:40:00,344.68,344.83,344.31,344.68,5986.0,343.9325,344.0822,343.5633,343.9325,5986.0
2025-03-27 13:50:00,344.85,345.0,344.39,344.54,12677.0,344.1022,344.2519,343.6432,343.7929,12677.0
2025-03-27 14:00:00,344.63,345.3,344.6,345.28,6564.0,343.8827,344.5512,343.8527,344.5312,6564.0
2025-03-27 14:10:00,345.25,346.0,345.25,345.51,11471.0,344.5013,345.2497,344.5013,344.7607,11471.0
2025-03-27 14:20:00,345.54,345.74,344.82,344.82,11720.0,344.7907,344.9902,344.0722,344.0722,11720.0
2025-03-27 14:30:00,345.0,345.24,344.72,345.23,8622.0,344.2519,344.4913,343.9725,344.4814,8622.0
2025-03-27 14:40:00,345.11,345.63,345.11,345.36,6648.0,344.3616,344.8805,344.3616,344.6111,6648.0
2025-03-27 14:50:00,345.47,345.71,344.77,344.9,13376.0,344.7208,344.9603,344.0224,344.1521,13376.0
2025-03-27 15:00:00,344.89,345.34,344.78,345.1,9887.0,344.1421,344.5911,344.0323,344.3516,9887.0
2025-03-27 15:10:00,345.09,345.77,345.01,345.74,7765.0,344.3417,345.0202,344.2618,344.9902,7765.0
2025-03-27 15:20:00,345.84,346.13,345.63,346.05,18408.0,345.09,345.3794,344.8805,345.2996,18408.0
2025-03-27 15:30:00,345.91,345.91,345.0,345.31,14466.0,345.1599,345.1599,344.2519,344.5612,14466.0
2025-03-27 15:40:00,345.16,345.74,345.0,345.62,25267.0,344.4115,344.9902,344.2519,344.8705,25267.0
2025-03-27 15:50:00,345.5,346.54,345.07,345.52,165348.0,344.7508,345.7885,344.3217,344.7707,165348.0
2025-03-28 09:30:00,347.23,348.11,345.35,346.46,28318.0,346.477,347.3551,344.6011,345.7087,28318.0
2025-03-28 09:40:00,346.12,346.27,343.58,344.04,15490.0,345.3694,345.5191,342.8349,343.2939,15490.0
2025-03-28 09:50:00,344.57,344.98,343.03,343.07,6823.0,343.8228,344.2319,342.2861,342.326,6823.0
2025-03-28 10:00:00,342.4,344.07,342.4,343.63,23891.0,341.6575,343.3239,341.6575,342.8848,23891.0
2025-03-28 10:10:00,343.56,344.11,343.25,343.48,14864.0,342.815,343.3638,342.5056,342.7351,14864.0
2025-03-28 10:20:00,343.35,343.71,343.27,343.67,9515.0,342.6054,342.9647,342.5256,342.9247,9515.0
2025-03-28 10:30:00,343.64,344.1,341.99,342.43,25601.0,342.8948,343.3538,341.2484,341.6874,25601.0
2025-03-28 10:40:00,342.46,342.46,341.1,341.1,19669.0,341.7174,341.7174,340.3603,340.3603,19669.0
2025-03-28 10:50:00,341.06,341.34,339.29,339.61,38694.0,340.3204,340.5998,338.5542,338.8735,38694.0
2025-03-28 11:00:00,339.69,340.44,339.2,339.71,15868.0,338.9534,339.7017,338.4644,338.9733,15868.0
2025-03-28 11:10:00,340.11,340.18,339.34,340.07,16473.0,339.3725,339.4423,338.6041,339.3325,16473.0
2025-03-28 11:20:00,340.07,341.43,340.07,341.14,20437.0,339.3325,340.6896,339.3325,340.4002,20437.0
2025-03-28 11:30:00,341.29,341.46,341.06,341.23,3315.0,340.5499,340.7195,340.3204,340.49,3315.0
2025-03-28 11:40:00,341.1,341.35,340.93,341.25,6713.0,340.3603,340.6098,340.1907,340.51,6713.0
2025-03-28 11:50:00,341.25,341.26,340.94,340.98,5747.0,340.51,340.52,340.2007,340.2406,5747.0
2025-03-28 12:00:00,340.97,341.76,340.97,341.41,5831.0,340.2306,341.0189,340.2306,340.6696,5831.0
2025-03-28 12:10:00,341.43,341.98,340.99,341.4,35294.0,340.6896,341.2384,340.2505,340.6597,35294.0
2025-03-28 12:20:00,341.72,341.72,340.65,340.89,7344.0,340.979,340.979,339.9113,340.1508,7344.0
2025-03-28 12:30:00,340.86,341.38,340.56,341.21,9400.0,340.1208,340.6397,339.8215,340.4701,9400.0
2025-03-28 12:40:00,341.21,341.72,341.02,341.48,11083.0,340.4701,340.979,340.2805,340.7395,11083.0
2025-03-28 12:50:00,341.51,341.71,340.68,340.7,5994.0,340.7694,340.969,339.9412,339.9612,5994.0
2025-03-28 13:00:00,340.68,340.84,340.07,340.21,6979.0,339.9412,340.1009,339.3325,339.4722,6979.0
2025-03-28 13:10:00,340.19,340.74,340.02,340.63,8742.0,339.4523,340.0011,339.2827,339.8913,8742.0
2025-03-28 13:20:00,340.62,340.84,339.81,339.82,10769.0,339.8814,340.1009,339.0731,339.0831,10769.0
2025-03-28 13:30:00,339.87,340.14,339.63,339.91,11411.0,339.133,339.4024,338.8935,339.1729,11411.0
2025-03-28 13:40:00,339.91,340.26,339.86,340.1,5272.0,339.1729,339.5221,339.123,339.3625,5272.0
2025-03-28 13:50:00,339.78,340.43,339.62,340.38,7758.0,339.0432,339.6918,338.8835,339.6419,7758.0
2025-03-28 14:00:00,340.38,340.61,339.81,340.18,6901.0,339.6419,339.8714,339.0731,339.4423,6901.0
2025-03-28 14:10:00,340.17,340.25,339.91,339.91,16517.0,339.4323,339.5122,339.1729,339.1729,16517.0
2025-03-28 14:20:00,340.0,340.0,339.43,339.56,3679.0,339.2627,339.2627,338.6939,338.8236,3679.0
2025-03-28 14:30:00,339.56,339.79,339.11,339.4,5360.0,338.8236,339.0532,338.3746,338.664,5360.0
2025-03-28 14:40:00,339.2,339.51,339.2,339.3,5357.0,338.4644,338.7738,338.4644,338.5642,5357.0
2025-03-28 14:50:00,339.34,340.08,339.34,340.06,5433.0,338.6041,339.3425,338.6041,339.3226,5433.0
2025-03-28 15:00:00,340.05,340.6,339.83,340.57,4561.0,339.3126,339.8614,339.0931,339.8315,4561.0
2025-03-28 15:10:00,340.57,340.67,340.2,340.46,8854.0,339.8315,339.9312,339.4623,339.7217,8854.0
2025-03-28 15:20:00,340.5,340.5,339.56,339.56,13994.0,339.7616,339.7616,338.8236,338.8236,13994.0
2025-03-28 15:30:00,339.56,340.12,339.17,339.89,20398.0,338.8236,339.3824,338.4345,339.1529,20398.0
2025-03-28 15:40:00,340.0,340.63,339.54,340.63,22926.0,339.2627,339.8913,338.8037,339.8913,22926.0
2025-03-28 15:50:00,340.63,340.75,339.59,339.75,113146.0,339.8913,340.0111,338.8536,339.0132,113146.0
2025-03-31 09:30:00,339.1,340.81,338.72,339.75,43501.0,338.3646,340.0709,337.9855,339.0132,43501.0
2025-03-31 09:40:00,340.0,340.58,338.57,339.13,8827.0,339.2627,339.8414,337.8358,338.3946,8827.0
2025-03-31 09:50:00,339.13,342.79,339.13,341.88,25267.0,338.3946,342.0466,338.3946,341.1386,25267.0
2025-03-31 10:00:00,341.94,342.47,341.13,342.47,33415.0,341.1985,341.7273,340.3902,341.7273,33415.0
2025-03-31 10:10:00,342.09,342.54,341.09,341.41,42236.0,341.3482,341.7972,340.3503,340.6696,42236.0
2025-03-31 10:20:00,341.41,341.99,341.01,341.74,22063.0,340.6696,341.2484,340.2705,340.9989,22063.0
2025-03-31 10:30:00,341.95,343.3,341.78,343.1,27991.0,341.2085,342.5555,341.0388,342.356,27991.0
2025-03-31 10:40:00,342.96,343.3,342.27,342.99,30883.0,342.2163,342.5555,341.5278,342.2462,30883.0
2025-03-31 10:50:00,343.04,343.3,342.52,343.25,22168.0,342.2961,342.5555,341.7772,342.5056,22168.0
2025-03-31 11:00:00,343.29,344.61,343.29,343.82,17327.0,342.5456,343.8627,342.5456,343.0744,17327.0
2025-03-31 11:10:00,343.75,344.75,343.74,344.46,12638.0,343.0046,344.0024,342.9946,343.713,12638.0
2025-03-31 11:20:00,344.33,344.68,344.02,344.4,18441.0,343.5833,343.9325,343.274,343.6532,18441.0
2025-03-31 11:30:00,344.24,345.19,344.05,345.08,16647.0,343.4935,344.4414,343.3039,344.3317,16647.0
2025-03-31 11:40:00,345.15,345.5,344.87,345.4,25337.0,344.4015,344.7508,344.1221,344.651,25337.0
2025-03-31 11:50:00,345.46,345.5,344.89,344.9,34569.0,344.7109,344.7508,344.1421,344.1521,34569.0
2025-03-31 12:00:00,344.95,345.05,344.2,344.25,30940.0,344.202,344.3017,343.4536,343.5035,30940.0
2025-03-31 12:10:00,344.25,344.27,343.39,344.19,17079.0,343.5035,343.5234,342.6453,343.4436,17079.0
2025-03-31 12:20:00,344.15,344.76,343.94,344.68,7294.0,343.4037,344.0124,343.1942,343.9325,7294.0
2025-03-31 12:30:00,344.76,344.79,344.21,344.48,6658.0,344.0124,344.0423,343.4636,343.733,6658.0
2025-03-31 12:40:00,344.48,344.76,344.33,344.66,5971.0,343.733,344.0124,343.5833,343.9126,5971.0
2025-03-31 12:50:00,344.56,344.93,344.01,344.38,11356.0,343.8128,344.182,343.264,343.6332,11356.0
2025-03-31 13:00:00,344.44,345.06,344.16,345.02,6735.0,343.6931,344.3117,343.4137,344.2718,6735.0
2025-03-31 13:10:00,345.16,345.45,344.39,344.39,9590.0,344.4115,344.7009,343.6432,343.6432,9590.0
2025-03-31 13:20:00,344.26,344.55,343.93,344.55,8368.0,343.5135,343.8028,343.1842,343.8028,8368.0
2025-03-31 13:30:00,344.45,344.97,344.32,344.9,4436.0,343.703,344.2219,343.5733,344.1521,4436.0
2025-03-31 13:40:00,344.89,344.97,344.37,344.74,6748.0,344.1421,344.2219,343.6232,343.9924,6748.0
2025-03-31 13:50:00,344.49,345.06,344.47,344.71,8061.0,343.743,344.3117,343.723,343.9625,8061.0
2025-03-31 14:00:00,344.75,346.7,344.74,346.7,14192.0,344.0024,345.9482,343.9924,345.9482,14192.0
2025-03-31 14:10:00,346.9,347.28,346.56,347.28,16671.0,346.1477,346.5269,345.8085,346.5269,16671.0
2025-03-31 14:20:00,347.35,347.36,346.59,346.93,17242.0,346.5968,346.6067,345.8384,346.1777,17242.0
2025-03-31 14:30:00,347.02,347.76,346.93,347.49,10056.0,346.2675,347.0059,346.1777,346.7365,10056.0
2025-03-31 14:40:00,347.57,347.85,346.91,347.56,13389.0,346.8163,347.0957,346.1577,346.8063,13389.0
2025-03-31 14:50:00,347.38,348.05,347.37,347.61,11896.0,346.6267,347.2952,346.6167,346.8562,11896.0
2025-03-31 15:00:00,347.64,349.14,347.64,348.94,17413.0,346.8861,348.3829,346.8861,348.1833,17413.0
2025-03-31 15:10:00,348.99,349.99,348.78,349.93,31049.0,348.2332,349.231,348.0237,349.1712,31049.0
2025-03-31 15:20:00,349.79,350.64,348.9,349.0,24999.0,349.0315,349.8796,348.1434,348.2432,24999.0
2025-03-31 15:30:00,348.9,350.23,348.8,349.52,26444.0,348.1434,349.4705,348.0436,348.7621,26444.0
2025-03-31 15:40:00,349.53,351.15,349.3,349.67,26750.0,348.772,350.3885,348.5425,348.9117,26750.0
2025-03-31 15:50:00,349.43,349.59,348.31,349.21,119422.0,348.6722,348.8319,347.5547,348.4527,119422.0
2025-04-01 09:30:00,349.23,349.8,347.84,349.05,53540.0,348.4727,349.0414,347.0857,348.2931,53540.0
2025-04-01 09:40:00,349.05,349.59,347.38,349.13,6106.0,348.2931,348.8319,346.6267,348.3729,6106.0
2025-04-01 09:50:00,349.38,349.58,347.87,348.2,54587.0,348.6224,348.8219,347.1156,347.4449,54587.0
2025-04-01 10:00:00,347.73,348.54,346.23,346.24,13977.0,346.9759,347.7842,345.4792,345.4892,13977.0
2025-04-01 10:10:00,346.55,346.77,345.72,346.14,26231.0,345.7985,346.018,344.9703,345.3894,26231.0
2025-04-01 10:20:00,346.25,346.84,345.56,346.43,10484.0,345.4991,346.0879,344.8106,345.6788,10484.0
2025-04-01 10:30:00,346.73,348.0,346.38,347.79,9647.0,345.9781,347.2453,345.6289,347.0358,9647.0
2025-04-01 10:40:00,347.55,348.12,347.49,347.98,20345.0,346.7963,347.3651,346.7365,347.2254,20345.0
2025-04-01 10:50:00,347.98,349.42,347.89,349.37,16580.0,347.2254,348.6623,347.1356,348.6124,16580.0
2025-04-01 11:00:00,349.44,350.6,349.44,350.6,10690.0,348.6822,349.8397,348.6822,349.8397,10690.0
2025-04-01 11:10:00,350.5,351.84,350.5,351.23,18522.0,349.7399,351.077,349.7399,350.4683,18522.0
2025-04-01 11:20:00,351.19,351.67,350.83,350.92,19122.0,350.4284,350.9074,350.0692,350.159,19122.0
2025-04-01 11:30:00,350.7,350.78,350.21,350.54,6979.0,349.9395,350.0193,349.4506,349.7798,6979.0
2025-04-01 11:40:00,350.5,351.29,350.35,351.29,3999.0,349.7399,350.5282,349.5903,350.5282,3999.0
2025-04-01 11:50:00,351.26,351.29,350.59,351.15,8745.0,350.4983,350.5282,349.8297,350.3885,8745.0
2025-04-01 12:00:00,351.03,351.52,351.03,351.19,3201.0,350.2688,350.7577,350.2688,350.4284,3201.0
2025-04-01 12:10:00,351.19,351.52,350.89,351.22,5767.0,350.4284,350.7577,350.1291,350.4584,5767.0
2025-04-01 12:20:00,351.17,351.43,350.39,350.39,11670.0,350.4085,350.6679,349.6302,349.6302,11670.0
2025-04-01 12:30:00,350.44,350.51,349.67,349.79,6142.0,349.6801,349.7499,348.9117,349.0315,6142.0
2025-04-01 12:40:00,349.8,350.35,349.71,350.28,9890.0,349.0414,349.5903,348.9516,349.5204,9890.0
2025-04-01 12:50:00,350.23,350.93,350.23,350.59,5706.0,349.4705,350.169,349.4705,349.8297,5706.0
2025-04-01 13:00:00,350.88,350.89,350.45,350.78,3831.0,350.1191,350.1291,349.69,350.0193,3831.0
2025-04-01 13:10:00,350.7,350.89,349.95,349.96,8631.0,349.9395,350.1291,349.1911,349.2011,8631.0
2025-04-01 13:20:00,350.03,350.11,349.05,349.22,18236.0,349.2709,349.3508,348.2931,348.4627,18236.0
2025-04-01 13:30:00,349.22,349.42,348.96,349.19,4719.0,348.4627,348.6623,348.2033,348.4328,4719.0
2025-04-01 13:40:00,349.08,349.64,349.08,349.64,10876.0,348.323,348.8818,348.323,348.8818,10876.0
2025-04-01 13:50:00,349.73,349.87,349.24,349.42,8208.0,348.9716,349.1113,348.4827,348.6623,8208.0
2025-04-01 14:00:00,349.42,349.42,347.93,347.93,8666.0,348.6623,348.6623,347.1755,347.1755,8666.0
2025-04-01 14:10:00,347.91,348.1,347.63,347.88,7255.0,347.1555,347.3451,346.8761,347.1256,7255.0
2025-04-01 14:20:00,347.68,347.94,347.53,347.86,11384.0,346.926,347.1855,346.7764,347.1057,11384.0
2025-04-01 14:30:00,347.77,348.36,347.7,347.95,7984.0,347.0158,347.6046,346.946,347.1955,7984.0
2025-04-01 14:40:00,347.94,348.51,347.94,348.03,4693.0,347.1855,347.7542,347.1855,347.2753,4693.0
2025-04-01 14:50:00,348.02,349.02,347.7,348.92,16454.0,347.2653,348.2631,346.946,348.1634,16454.0
2025-04-01 15:00:00,348.9,349.61,348.84,349.11,5607.0,348.1434,348.8519,348.0835,348.3529,5607.0
2025-04-01 15:10:00,348.97,349.82,348.93,349.54,6650.0,348.2132,349.0614,348.1733,348.782,6650.0
2025-04-01 15:20:00,349.28,349.83,349.26,349.66,14307.0,348.5226,349.0714,348.5026,348.9017,14307.0
2025-04-01 15:30:00,349.55,350.02,349.32,349.79,9572.0,348.792,349.261,348.5625,349.0315,9572.0
2025-04-01 15:40:00,349.87,350.53,349.76,350.46,12348.0,349.1113,349.7699,349.0015,349.7,12348.0
2025-04-01 15:50:00,350.59,351.33,350.05,350.57,80113.0,349.8297,350.5681,349.2909,349.8098,80113.0
2025-04-02 09:30:00,347.82,349.98,346.81,347.77,35881.0,347.0657,349.2211,346.0579,347.0158,35881.0
2025-04-02 09:40:00,348.65,348.96,346.1,346.97,17267.0,347.8939,348.2033,345.3495,346.2176,17267.0
2025-04-02 09:50:00,346.97,347.18,346.06,346.54,17409.0,346.2176,346.4271,345.3096,345.7885,17409.0
2025-04-02 10:00:00,346.15,347.4,346.09,347.31,15564.0,345.3994,346.6466,345.3395,346.5568,15564.0
2025-04-02 10:10:00,347.08,348.54,346.69,348.15,12339.0,346.3273,347.7842,345.9382,347.395,12339.0
2025-04-02 10:20:00,348.11,348.69,347.42,348.54,13636.0,347.3551,347.9339,346.6666,347.7842,13636.0
2025-04-02 10:30:00,348.4,348.78,347.86,347.86,34555.0,347.6445,348.0237,347.1057,347.1057,34555.0
2025-04-02 10:40:00,348.16,348.43,347.85,348.16,31899.0,347.405,347.6744,347.0957,347.405,31899.0
2025-04-02 10:50:00,348.17,349.01,348.16,348.87,27490.0,347.415,348.2532,347.405,348.1135,27490.0
2025-04-02 11:00:00,348.9,349.19,348.5,349.18,12312.0,348.1434,348.4328,347.7443,348.4228,12312.0
2025-04-02 11:10:00,349.02,349.24,348.63,349.17,12840.0,348.2631,348.4827,347.874,348.4128,12840.0
2025-04-02 11:20:00,349.28,350.34,349.23,350.05,8661.0,348.5226,349.5803,348.4727,349.2909,8661.0
2025-04-02 11:30:00,350.03,350.09,349.59,349.8,33527.0,349.2709,349.3308,348.8319,349.0414,33527.0
2025-04-02 11:40:00,349.73,350.12,348.57,348.57,17280.0,348.9716,349.3607,347.8141,347.8141,17280.0
2025-04-02 11:50:00,348.74,349.06,348.26,348.93,8188.0,347.9837,348.303,347.5048,348.1733,8188.0
2025-04-02 12:00:00,348.91,349.57,348.91,349.57,9577.0,348.1534,348.8119,348.1534,348.8119,9577.0
2025-04-02 12:10:00,349.72,350.33,349.72,349.82,2930.0,348.9616,349.5703,348.9616,349.0614,2930.0
2025-04-02 12:20:00,349.95,350.48,349.79,350.48,14405.0,349.1911,349.72,349.0315,349.72,14405.0
2025-04-02 12:30:00,350.53,350.95,350.53,350.9,9241.0,349.7699,350.189,349.7699,350.1391,9241.0
2025-04-02 12:40:00,351.05,352.13,351.05,352.13,15643.0,350.2887,351.3664,350.2887,351.3664,15643.0
2025-04-02 12:50:00,352.41,352.46,352.1,352.3,12342.0,351.6458,351.6957,351.3365,351.536,12342.0
2025-04-02 13:00:00,352.3,353.08,352.09,352.87,17021.0,351.536,352.3143,351.3265,352.1048,17021.0
2025-04-02 13:10:00,353.0,353.69,353.0,353.29,12079.0,352.2345,352.923,352.2345,352.5239,12079.0
2025-04-02 13:20:00,353.19,353.75,352.84,353.25,13714.0,352.4241,352.9829,352.0749,352.484,13714.0
2025-04-02 13:30:00,353.26,353.26,352.66,352.74,9524.0,352.4939,352.4939,351.8952,351.9751,9524.0
2025-04-02 13:40:00,352.87,353.14,351.22,351.22,9590.0,352.1048,352.3742,350.4584,350.4584,9590.0
2025-04-02 13:50:00,351.02,352.09,350.86,352.02,15031.0,350.2588,351.3265,350.0991,351.2566,15031.0
2025-04-02 14:00:00,352.11,352.29,351.37,351.57,14367.0,351.3464,351.526,350.608,350.8076,14367.0
2025-04-02 14:10:00,351.75,351.75,351.02,351.27,14437.0,350.9872,350.9872,350.2588,350.5083,14437.0
2025-04-02 14:20:00,351.1,351.5,350.56,350.79,22981.0,350.3386,350.7378,349.7998,350.0293,22981.0
2025-04-02 14:30:00,350.78,352.18,350.75,352.02,19462.0,350.0193,351.4163,349.9894,351.2566,19462.0
2025-04-02 14:40:00,352.27,352.68,352.0,352.13,4209.0,351.5061,351.9152,351.2367,351.3664,4209.0
2025-04-02 14:50:00,351.99,352.03,351.19,351.19,6933.0,351.2267,351.2666,350.4284,350.4284,6933.0
2025-04-02 15:00:00,351.13,352.15,351.13,352.13,14949.0,350.3686,351.3863,350.3686,351.3664,14949.0
2025-04-02 15:10:00,351.95,352.11,351.55,351.77,12612.0,351.1868,351.3464,350.7876,351.0072,12612.0
2025-04-02 15:20:00,351.93,352.68,351.8,352.55,20380.0,351.1668,351.9152,351.0371,351.7855,20380.0
2025-04-02 15:30:00,352.55,352.87,352.27,352.69,15565.0,351.7855,352.1048,351.5061,351.9252,15565.0
2025-04-02 15:40:00,352.71,353.86,352.7,353.61,28452.0,351.9451,353.0926,351.9352,352.8432,28452.0
2025-04-02 15:50:00,353.4,353.94,352.98,353.65,100079.0,352.6336,353.1725,352.2145,352.8831,100079.0
2025-04-03 09:30:00,345.12,346.21,342.52,343.71,74013.0,344.3716,345.4592,341.7772,342.9647,74013.0
2025-04-03 09:40:00,343.71,344.24,340.39,340.61,28912.0,342.9647,343.4935,339.6518,339.8714,28912.0
2025-04-03 09:50:00,341.33,342.12,339.78,340.34,42255.0,340.5898,341.3781,339.0432,339.602,42255.0
2025-04-03 10:00:00,340.05,340.96,339.19,339.71,20682.0,339.3126,340.2206,338.4545,338.9733,20682.0
2025-04-03 10:10:00,339.62,340.87,339.19,340.21,56704.0,338.8835,340.1308,338.4545,339.4722,56704.0
2025-04-03 10:20:00,340.01,341.73,339.57,341.42,23743.0,339.2727,340.9889,338.8336,340.6796,23743.0
2025-04-03 10:30:00,341.17,342.71,340.8,342.45,28300.0,340.4302,341.9668,340.061,341.7074,28300.0
2025-04-03 10:40:00,342.42,342.94,341.3,341.72,24546.0,341.6774,342.1963,340.5599,340.979,24546.0
2025-04-03 10:50:00,341.75,341.86,340.07,340.69,52217.0,341.0089,341.1187,339.3325,339.9512,52217.0
2025-04-03 11:00:00,340.69,341.78,340.59,341.56,26743.0,339.9512,341.0388,339.8514,340.8193,26743.0
2025-04-03 11:10:00,341.42,343.89,341.4,343.89,50571.0,340.6796,343.1443,340.6597,343.1443,50571.0
2025-04-03 11:20:00,344.13,344.29,343.34,343.65,17694.0,343.3837,343.5434,342.5955,342.9048,17694.0
2025-04-03 11:30:00,343.73,344.78,343.11,344.61,19033.0,342.9846,344.0323,342.366,343.8627,19033.0
2025-04-03 11:40:00,344.73,345.03,343.62,343.94,10113.0,343.9824,344.2818,342.8748,343.1942,10113.0
2025-04-03 11:50:00,343.95,345.41,343.29,345.01,6154.0,343.2041,344.661,342.5456,344.2618,6154.0
2025-04-03 12:00:00,344.97,345.8,344.85,344.91,17999.0,344.2219,345.0501,344.1022,344.162,17999.0
2025-04-03 12:10:00,345.04,346.89,345.0,346.31,34492.0,344.2918,346.1378,344.2519,345.559,34492.0
2025-04-03 12:20:00,346.27,346.43,345.48,346.43,11066.0,345.5191,345.6788,344.7308,345.6788,11066.0
2025-04-03 12:30:00,346.6,346.6,345.77,346.13,7641.0,345.8484,345.8484,345.0202,345.3794,7641.0
2025-04-03 12:40:00,346.15,347.22,346.05,346.38,23862.0,345.3994,346.467,345.2996,345.6289,23862.0
2025-04-03 12:50:00,346.38,346.38,345.18,345.31,9669.0,345.6289,345.6289,344.4315,344.5612,9669.0
2025-04-03 13:00:00,345.52,346.19,345.11,345.95,13112.0,344.7707,345.4393,344.3616,345.1998,13112.0
2025-04-03 13:10:00,345.76,345.95,345.05,345.14,8282.0,345.0102,345.1998,344.3017,344.3915,8282.0
2025-04-03 13:20:00,345.14,345.22,344.01,344.46,17877.0,344.3915,344.4714,343.264,343.713,17877.0
2025-04-03 13:30:00,344.43,345.15,343.97,345.07,16429.0,343.6831,344.4015,343.2241,344.3217,16429.0
2025-04-03 13:40:00,345.06,345.32,344.64,345.07,14387.0,344.3117,344.5712,343.8926,344.3217,14387.0
2025-04-03 13:50:00,345.08,345.08,344.04,344.04,15398.0,344.3317,344.3317,343.2939,343.2939,15398.0
2025-04-03 14:00:00,344.2,344.6,343.29,343.67,7355.0,343.4536,343.8527,342.5456,342.9247,7355.0
2025-04-03 14:10:00,343.63,343.66,342.81,343.2,15740.0,342.8848,342.9148,342.0666,342.4558,15740.0
2025-04-03 14:20:00,343.06,344.07,342.89,343.77,10041.0,342.3161,343.3239,342.1464,343.0245,10041.0
2025-04-03 14:30:00,343.91,344.52,343.24,344.23,14185.0,343.1642,343.7729,342.4957,343.4835,14185.0
2025-04-03 14:40:00,344.22,344.86,344.19,344.86,11814.0,343.4735,344.1122,343.4436,344.1122,11814.0
2025-04-03 14:50:00,344.74,344.81,343.87,344.46,4593.0,343.9924,344.0623,343.1243,343.713,4593.0
2025-04-03 15:00:00,344.08,344.08,343.02,343.13,37663.0,343.3338,343.3338,342.2761,342.3859,37663.0
2025-04-03 15:10:00,343.18,343.19,340.14,341.0,31336.0,342.4358,342.4458,339.4024,340.2605,31336.0
2025-04-03 15:20:00,341.0,341.07,339.8,340.21,54009.0,340.2605,340.3304,339.0631,339.4722,54009.0
2025-04-03 15:30:00,340.09,340.36,339.32,340.13,35394.0,339.3525,339.6219,338.5842,339.3924,35394.0
2025-04-03 15:40:00,340.13,341.53,339.83,340.36,38251.0,339.3924,340.7894,339.0931,339.6219,38251.0
2025-04-03 15:50:00,340.06,341.61,339.64,340.81,105870.0,339.3226,340.8692,338.9035,340.0709,105870.0
2025-04-04 09:30:00,339.62,340.78,336.85,339.94,132568.0,338.8835,340.041,336.1195,339.2028,132568.0
2025-04-04 09:40:00,340.02,345.37,338.74,343.67,132384.0,339.2827,344.6211,338.0054,342.9247,132384.0
2025-04-04 09:50:00,343.05,348.75,342.7,346.94,131612.0,342.3061,347.9937,341.9568,346.1876,131612.0
2025-04-04 10:00:00,347.18,347.55,342.94,344.06,117906.0,346.4271,346.7963,342.1963,343.3139,117906.0
2025-04-04 10:10:00,344.1,345.11,342.55,342.78,129750.0,343.3538,344.3616,341.8072,342.0367,129750.0
2025-04-04 10:20:00,342.5,342.78,340.91,340.91,105065.0,341.7573,342.0367,340.1707,340.1707,105065.0
2025-04-04 10:30:00,340.84,341.08,338.06,339.17,58580.0,340.1009,340.3404,337.3269,338.4345,58580.0
2025-04-04 10:40:00,339.18,339.21,335.64,335.88,67628.0,338.4445,338.4744,334.9122,335.1516,67628.0
2025-04-04 10:50:00,335.88,339.93,335.38,339.5,53619.0,335.1516,339.1928,334.6527,338.7638,53619.0
2025-04-04 11:00:00,339.36,341.65,338.94,339.63,64452.0,338.6241,340.9091,338.205,338.8935,64452.0
2025-04-04 11:10:00,339.99,343.85,339.77,342.62,79426.0,339.2527,343.1043,339.0332,341.877,79426.0
2025-04-04 11:20:00,342.63,344.35,339.45,340.06,105735.0,341.887,343.6033,338.7139,339.3226,105735.0
2025-04-04 11:30:00,340.3,341.2,337.29,337.9,53123.0,339.562,340.4601,336.5586,337.1672,53123.0
2025-04-04 11:40:00,337.89,339.5,337.17,338.84,44203.0,337.1573,338.7638,336.4388,338.1052,44203.0
2025-04-04 11:50:00,338.84,339.17,336.63,336.65,29063.0,338.1052,338.4345,335.9,335.92,29063.0
2025-04-04 12:00:00,336.68,337.72,336.43,336.51,24887.0,335.9499,336.9876,335.7004,335.7803,24887.0
2025-04-04 12:10:00,336.44,337.45,334.26,334.71,48490.0,335.7104,336.7182,333.5351,333.9842,48490.0
2025-04-04 12:20:00,334.72,335.42,334.05,335.02,39410.0,333.9941,334.6926,333.3256,334.2935,39410.0
2025-04-04 12:30:00,335.05,335.97,333.91,335.42,26994.0,334.3234,335.2414,333.1859,334.6926,26994.0
2025-04-04 12:40:00,335.45,336.31,334.2,334.23,16794.0,334.7226,335.5807,333.4753,333.5052,16794.0
2025-04-04 12:50:00,334.63,335.39,334.08,334.48,28016.0,333.9043,334.6627,333.3555,333.7547,28016.0
2025-04-04 13:00:00,334.48,335.71,334.05,334.26,16992.0,333.7547,334.982,333.3256,333.5351,16992.0
2025-04-04 13:10:00,334.05,334.07,331.75,332.81,33656.0,333.3256,333.3456,331.0306,332.0883,33656.0
2025-04-04 13:20:00,333.03,334.89,332.88,334.7,29310.0,332.3078,334.1638,332.1581,333.9742,29310.0
2025-04-04 13:30:00,334.41,335.38,333.29,335.06,23054.0,333.6848,334.6527,332.5672,334.3334,23054.0
2025-04-04 13:40:00,334.81,335.95,333.93,335.68,39037.0,334.084,335.2215,333.2059,334.9521,39037.0
2025-04-04 13:50:00,335.68,336.27,334.01,336.05,35017.0,334.9521,335.5408,333.2857,335.3213,35017.0
2025-04-04 14:00:00,336.43,337.05,334.94,335.2,33455.0,335.7004,336.3191,334.2137,334.4731,33455.0
2025-04-04 14:10:00,335.17,335.35,333.98,334.05,20702.0,334.4432,334.6228,333.2558,333.3256,20702.0
2025-04-04 14:20:00,334.23,334.55,333.21,333.53,43370.0,333.5052,333.8245,332.4874,332.8067,43370.0
2025-04-04 14:30:00,333.5,333.58,331.67,332.07,47609.0,332.7768,332.8566,330.9508,331.3499,47609.0
2025-04-04 14:40:00,331.83,332.46,331.01,332.46,24273.0,331.1104,331.739,330.2922,331.739,24273.0
2025-04-04 14:50:00,332.1,333.13,331.87,332.23,47898.0,331.3798,332.4076,331.1503,331.5095,47898.0
2025-04-04 15:00:00,332.4,332.99,331.16,332.73,44861.0,331.6792,332.2679,330.4419,332.0085,44861.0
2025-04-04 15:10:00,332.79,334.32,332.47,332.73,45350.0,332.0683,333.595,331.749,332.0085,45350.0
2025-04-04 15:20:00,332.72,335.77,332.72,334.76,41691.0,331.9985,335.0419,331.9985,334.0341,41691.0
2025-04-04 15:30:00,334.47,336.52,334.46,335.55,53975.0,333.7447,335.7902,333.7347,334.8223,53975.0
2025-04-04 15:40:00,335.55,336.73,334.47,334.58,73419.0,334.8223,335.9998,333.7447,333.8544,73419.0
2025-04-04 15:50:00,334.6,334.6,330.98,332.14,236247.0,333.8744,333.8744,330.2623,331.4197,236247.0
2025-04-07 09:30:00,324.84,325.2,317.62,320.25,81797.0,324.1356,324.4948,316.9312,319.5555,81797.0
2025-04-07 09:40:00,319.91,320.58,316.75,319.66,70921.0,319.2163,319.8848,316.0631,318.9668,70921.0
2025-04-07 09:50:00,319.59,324.63,319.36,323.33,47142.0,318.897,323.926,318.6675,322.6288,47142.0
2025-04-07 10:00:00,323.7,324.32,320.17,320.72,43834.0,322.998,323.6167,319.4757,320.0245,43834.0
2025-04-07 10:10:00,321.07,336.69,321.07,332.45,50996.0,320.3737,335.9599,320.3737,331.7291,50996.0
2025-04-07 10:20:00,332.37,332.45,321.57,322.69,45213.0,331.6492,331.7291,320.8727,321.9902,45213.0
2025-04-07 10:30:00,322.75,326.38,320.21,320.52,39958.0,322.0501,325.6722,319.5156,319.8249,39958.0
2025-04-07 10:40:00,320.38,324.42,319.22,323.24,31135.0,319.6852,323.7165,318.5278,322.539,31135.0
2025-04-07 10:50:00,323.74,328.07,323.69,325.92,33111.0,323.038,327.3586,322.9881,325.2132,33111.0
2025-04-07 11:00:00,325.92,328.59,324.17,324.17,22448.0,325.2132,327.8774,323.467,323.467,22448.0
2025-04-07 11:10:00,323.98,325.12,319.0,321.27,30714.0,323.2774,324.415,318.3082,320.5733,30714.0
2025-04-07 11:20:00,320.19,322.42,317.4,317.69,45159.0,319.4957,321.7208,316.7117,317.0011,45159.0
2025-04-07 11:30:00,318.0,321.32,318.0,320.02,28717.0,317.3104,320.6232,317.3104,319.326,28717.0
2025-04-07 11:40:00,320.02,323.55,320.01,322.29,19681.0,319.326,322.8484,319.316,321.5911,19681.0
2025-04-07 11:50:00,322.03,323.37,321.0,322.12,21512.0,321.3317,322.6688,320.3039,321.4215,21512.0
2025-04-07 12:00:00,322.01,322.05,320.01,320.42,14495.0,321.3117,321.3516,319.316,319.7252,14495.0
2025-04-07 12:10:00,321.02,321.42,319.31,321.26,27552.0,320.3239,320.723,318.6176,320.5633,27552.0
2025-04-07 12:20:00,321.26,322.69,319.02,321.84,18697.0,320.5633,321.9902,318.3282,321.1421,18697.0
2025-04-07 12:30:00,321.54,322.91,321.35,321.46,15411.0,320.8427,322.2098,320.6531,320.7629,15411.0
2025-04-07 12:40:00,321.69,321.83,318.7,319.48,11779.0,320.9924,321.1321,318.0089,318.7872,11779.0
2025-04-07 12:50:00,319.62,320.3,318.43,319.57,14872.0,318.9269,319.6054,317.7395,318.877,14872.0
2025-04-07 13:00:00,320.22,323.79,318.47,319.66,18351.0,319.5256,323.0878,317.7794,318.9668,18351.0
2025-04-07 13:10:00,319.29,324.28,319.28,324.0,21655.0,318.5976,323.5768,318.5876,323.2974,21655.0
2025-04-07 13:20:00,323.73,326.43,323.44,326.43,20470.0,323.028,325.7221,322.7386,325.7221,20470.0
2025-04-07 13:30:00,326.2,326.4,323.86,326.08,24533.0,325.4926,325.6922,323.1577,325.3729,24533.0
2025-04-07 13:40:00,326.16,328.87,325.0,327.88,30761.0,325.4527,328.1568,324.2952,327.169,30761.0
2025-04-07 13:50:00,327.39,328.85,327.1,328.26,21593.0,326.68,328.1369,326.3907,327.5482,21593.0
2025-04-07 14:00:00,328.53,328.76,326.11,326.92,26101.0,327.8176,328.0471,325.4028,326.2111,26101.0
2025-04-07 14:10:00,327.12,328.37,326.14,328.07,18627.0,326.4106,327.6579,325.4328,327.3586,18627.0
2025-04-07 14:20:00,328.07,328.2,324.57,324.93,16824.0,327.3586,327.4883,323.8662,324.2254,16824.0
2025-04-07 14:30:00,325.16,326.79,324.96,326.34,19067.0,324.4549,326.0813,324.2553,325.6323,19067.0
2025-04-07 14:40:00,326.44,327.11,324.33,325.34,15095.0,325.7321,326.4006,323.6267,324.6345,15095.0
2025-04-07 14:50:00,325.01,325.01,322.38,323.16,18971.0,324.3052,324.3052,321.6809,322.4592,18971.0
2025-04-07 15:00:00,323.05,324.86,322.45,322.46,21071.0,322.3495,324.1555,321.7508,321.7607,21071.0
2025-04-07 15:10:00,322.29,323.28,320.78,323.0,29845.0,321.5911,322.579,320.0844,322.2996,29845.0
2025-04-07 15:20:00,323.14,323.16,321.19,321.67,28278.0,322.4393,322.4592,320.4935,320.9724,28278.0
2025-04-07 15:30:00,321.53,325.46,321.52,324.31,40359.0,320.8327,324.7542,320.8228,323.6067,40359.0
2025-04-07 15:40:00,324.16,324.31,320.7,321.68,42058.0,323.457,323.6067,320.0045,320.9824,42058.0
2025-04-07 15:50:00,321.34,323.72,321.06,322.79,147692.0,320.6432,323.018,320.3638,322.09,147692.0
2025-04-08 09:30:00,327.46,331.99,324.16,326.26,114822.0,326.7499,331.2701,323.457,325.5525,114822.0
2025-04-08 09:40:00,326.07,326.27,321.25,322.49,102628.0,325.3629,325.5625,320.5534,321.7907,102628.0
2025-04-08 09:50:00,322.52,325.51,321.7,325.27,63493.0,321.8206,324.8041,321.0024,324.5646,63493.0
2025-04-08 10:00:00,325.19,327.87,325.14,327.72,67864.0,324.4848,327.159,324.4349,327.0093,67864.0
2025-04-08 10:10:00,327.87,328.1,326.32,327.07,34255.0,327.159,327.3885,325.6124,326.3607,34255.0
2025-04-08 10:20:00,326.99,327.9,325.0,327.15,37312.0,326.2809,327.1889,324.2952,326.4406,37312.0
2025-04-08 10:30:00,327.25,329.54,326.62,328.68,31943.0,326.5403,328.8254,325.9117,327.9672,31943.0
2025-04-08 10:40:00,328.67,328.67,326.28,326.69,35933.0,327.9573,327.9573,325.5724,325.9816,35933.0
2025-04-08 10:50:00,326.47,326.47,324.46,324.93,44554.0,325.762,325.762,323.7564,324.2254,44554.0
2025-04-08 11:00:00,324.93,325.44,324.1,324.92,38381.0,324.2254,324.7343,323.3972,324.2154,38381.0
2025-04-08 11:10:00,324.63,324.63,322.75,324.39,35474.0,323.926,323.926,322.0501,323.6865,35474.0
2025-04-08 11:20:00,324.41,324.91,323.17,323.44,41022.0,323.7065,324.2054,322.4692,322.7386,41022.0
2025-04-08 11:30:00,323.7,326.33,323.55,325.91,25791.0,322.998,325.6223,322.8484,325.2033,25791.0
2025-04-08 11:40:00,325.91,326.27,324.63,324.68,20184.0,325.2033,325.5625,323.926,323.9759,20184.0
2025-04-08 11:50:00,324.91,326.48,324.56,326.31,40698.0,324.2054,325.772,323.8562,325.6024,40698.0
2025-04-08 12:00:00,326.31,327.83,326.04,327.03,21075.0,325.6024,327.1191,325.333,326.3208,21075.0
2025-04-08 12:10:00,326.92,327.88,324.93,325.24,16142.0,326.2111,327.169,324.2254,324.5347,16142.0
2025-04-08 12:20:00,325.1,326.16,324.7,326.16,27204.0,324.395,325.4527,323.9959,325.4527,27204.0
2025-04-08 12:30:00,326.33,326.65,324.39,324.86,37967.0,325.6223,325.9416,323.6865,324.1555,37967.0
2025-04-08 12:40:00,324.56,325.46,322.88,324.25,44201.0,323.8562,324.7542,322.1798,323.5469,44201.0
2025-04-08 12:50:00,324.24,324.47,322.77,322.77,21525.0,323.5369,323.7664,322.0701,322.0701,21525.0
2025-04-08 13:00:00,322.71,323.26,319.3,319.81,38173.0,322.0102,322.559,318.6076,319.1165,38173.0
2025-04-08 13:10:00,320.07,320.47,318.27,319.45,13634.0,319.3759,319.775,317.5798,318.7573,13634.0
2025-04-08 13:20:00,319.4,320.15,318.15,318.43,12953.0,318.7074,319.4557,317.4601,317.7395,12953.0
2025-04-08 13:30:00,318.46,319.91,317.78,319.35,23469.0,317.7694,319.2163,317.0909,318.6575,23469.0
2025-04-08 13:40:00,319.31,321.48,318.77,318.78,38866.0,318.6176,320.7829,318.0787,318.0887,38866.0
2025-04-08 13:50:00,318.22,319.89,318.21,319.63,11062.0,317.5299,319.1963,317.5199,318.9369,11062.0
2025-04-08 14:00:00,319.63,319.7,317.79,317.81,12041.0,318.9369,319.0067,317.1009,317.1208,12041.0
2025-04-08 14:10:00,318.04,318.93,316.95,318.66,32052.0,317.3503,318.2384,316.2627,317.969,32052.0
2025-04-08 14:20:00,318.46,318.63,315.69,315.85,16737.0,317.7694,317.939,315.0054,315.1651,16737.0
2025-04-08 14:30:00,315.85,319.47,315.47,316.5,26868.0,315.1651,318.7772,314.7859,315.8137,26868.0
2025-04-08 14:40:00,316.25,316.72,315.0,316.59,17286.0,315.5642,316.0332,314.3169,315.9035,17286.0
2025-04-08 14:50:00,316.5,317.74,316.21,316.33,13758.0,315.8137,317.051,315.5243,315.644,13758.0
2025-04-08 15:00:00,316.29,316.33,313.92,313.96,10842.0,315.6041,315.644,313.2393,313.2792,10842.0
2025-04-08 15:10:00,313.85,314.75,313.13,313.41,31056.0,313.1694,314.0675,312.451,312.7304,31056.0
2025-04-08 15:20:00,313.21,316.05,313.21,315.44,26624.0,312.5308,315.3646,312.5308,314.756,26624.0
2025-04-08 15:30:00,315.26,315.27,310.42,310.78,42509.0,314.5763,314.5863,309.7468,310.1061,42509.0
2025-04-08 15:40:00,310.37,312.21,309.02,309.06,36134.0,309.6969,311.533,308.3499,308.3898,36134.0
2025-04-08 15:50:00,309.09,313.98,308.84,313.7,148997.0,308.4197,313.2991,308.1703,313.0197,148997.0
2025-04-09 09:30:00,312.23,315.68,309.72,315.66,52778.0,311.5529,314.9954,309.0484,314.9755,52778.0
2025-04-09 09:40:00,315.34,315.69,311.04,313.09,35005.0,314.6562,315.0054,310.3655,312.4111,35005.0
2025-04-09 09:50:00,313.79,315.19,313.46,313.86,59015.0,313.1095,314.5065,312.7802,313.1794,59015.0
2025-04-09 10:00:00,314.41,317.37,314.05,314.67,57643.0,313.7282,316.6818,313.369,313.9876,57643.0
2025-04-09 10:10:00,314.97,316.25,314.21,315.04,25104.0,314.287,315.5642,313.5286,314.3568,25104.0
2025-04-09 10:20:00,314.98,315.11,313.28,314.95,16561.0,314.297,314.4267,312.6006,314.267,16561.0
2025-04-09 10:30:00,314.91,316.04,314.1,314.43,12771.0,314.2271,315.3547,313.4189,313.7481,12771.0
2025-04-09 10:40:00,314.23,315.28,313.29,313.29,10304.0,313.5486,314.5963,312.6106,312.6106,10304.0
2025-04-09 10:50:00,313.79,313.79,312.2,312.2,16542.0,313.1095,313.1095,311.523,311.523,16542.0
2025-04-09 11:00:00,312.24,315.2,312.24,314.12,12042.0,311.5629,314.5165,311.5629,313.4388,12042.0
2025-04-09 11:10:00,314.53,316.02,314.33,315.37,21248.0,313.8479,315.3347,313.6484,314.6861,21248.0
2025-04-09 11:20:00,315.77,316.2,315.23,315.5,9685.0,315.0852,315.5143,314.5464,314.8158,9685.0
2025-04-09 11:30:00,315.24,316.28,313.92,313.93,10663.0,314.5564,315.5941,313.2393,313.2492,10663.0
2025-04-09 11:40:00,313.54,314.97,312.75,314.65,12566.0,312.8601,314.287,312.0718,313.9677,12566.0
2025-04-09 11:50:00,314.25,315.49,312.7,313.2,12280.0,313.5685,314.8058,312.0219,312.5208,12280.0
2025-04-09 12:00:00,312.84,313.84,312.2,313.84,13988.0,312.1616,313.1594,311.523,313.1594,13988.0
2025-04-09 12:10:00,313.88,316.13,313.88,315.6,7678.0,313.1993,315.4445,313.1993,314.9156,7678.0
2025-04-09 12:20:00,315.51,316.29,315.15,315.51,10705.0,314.8258,315.6041,314.4666,314.8258,10705.0
2025-04-09 12:30:00,315.3,316.45,315.24,316.1,7628.0,314.6163,315.7638,314.5564,315.4145,7628.0
2025-04-09 12:40:00,315.66,316.21,315.3,316.21,5683.0,314.9755,315.5243,314.6163,315.5243,5683.0
2025-04-09 12:50:00,316.28,316.69,315.33,315.46,8367.0,315.5941,316.0032,314.6462,314.7759,8367.0
2025-04-09 13:00:00,315.23,318.53,315.23,316.07,13007.0,314.5464,317.8393,314.5464,315.3846,13007.0
2025-04-09 13:10:00,315.91,322.44,313.57,321.69,24948.0,315.2249,321.7408,312.89,320.9924,24948.0
2025-04-09 13:20:00,321.6,336.47,319.55,330.32,35695.0,320.9026,335.7404,318.857,329.6037,35695.0
2025-04-09 13:30:00,330.03,336.2,329.41,329.73,77531.0,329.3143,335.4709,328.6957,329.015,77531.0
2025-04-09 13:40:00,329.72,333.29,328.91,332.38,93723.0,329.005,332.5672,328.1967,331.6592,93723.0
2025-04-09 13:50:00,333.58,334.12,329.79,333.77,67302.0,332.8566,333.3954,329.0748,333.0462,67302.0
2025-04-09 14:00:00,333.86,335.25,332.18,334.36,124481.0,333.136,334.523,331.4597,333.6349,124481.0
2025-04-09 14:10:00,334.36,339.11,333.86,336.29,52889.0,333.6349,338.3746,333.136,335.5607,52889.0
2025-04-09 14:20:00,336.41,338.1,334.23,337.19,80620.0,335.6805,337.3668,333.5052,336.4588,80620.0
2025-04-09 14:30:00,336.98,337.99,334.07,335.25,20921.0,336.2492,337.2571,333.3456,334.523,20921.0
2025-04-09 14:40:00,335.25,335.25,330.8,333.91,26896.0,334.523,334.523,330.0826,333.1859,26896.0
2025-04-09 14:50:00,333.86,334.99,331.43,332.11,27249.0,333.136,334.2636,330.7113,331.3898,27249.0
2025-04-09 15:00:00,331.79,334.73,331.36,334.0,29283.0,331.0705,334.0041,330.6414,333.2757,29283.0
2025-04-09 15:10:00,333.62,335.42,333.14,334.21,38061.0,332.8965,334.6926,332.4176,333.4853,38061.0
2025-04-09 15:20:00,334.17,335.42,333.68,333.79,45946.0,333.4453,334.6926,332.9564,333.0662,45946.0
2025-04-09 15:30:00,334.07,335.82,332.23,333.44,74891.0,333.3456,335.0918,331.5095,332.7169,74891.0
2025-04-09 15:40:00,333.44,334.52,332.52,334.41,62073.0,332.7169,333.7946,331.7989,333.6848,62073.0
2025-04-09 15:50:00,334.57,336.83,333.98,335.47,213855.0,333.8445,336.0996,333.2558,334.7425,213855.0
2025-04-10 09:30:00,332.95,334.4,328.74,329.55,51238.0,332.228,333.6748,328.0271,328.8354,51238.0
2025-04-10 09:40:00,329.19,329.42,325.57,329.14,19350.0,328.4761,328.7056,324.864,328.4262,19350.0
2025-04-10 09:50:00,328.94,329.67,327.18,327.77,33558.0,328.2267,328.9551,326.4705,327.0592,33558.0
2025-04-10 10:00:00,327.49,328.48,325.53,326.02,35663.0,326.7798,327.7677,324.8241,325.313,35663.0
2025-04-10 10:10:00,325.49,326.53,324.5,325.24,45282.0,324.7842,325.8219,323.7963,324.5347,45282.0
2025-04-10 10:20:00,325.42,327.49,324.67,324.67,44992.0,324.7143,326.7798,323.9659,323.9659,44992.0
2025-04-10 10:30:00,324.82,327.79,324.82,327.25,28870.0,324.1156,327.0792,324.1156,326.5403,28870.0
2025-04-10 10:40:00,327.37,327.82,326.03,326.25,14105.0,326.6601,327.1091,325.323,325.5425,14105.0
2025-04-10 10:50:00,326.11,326.76,325.27,325.32,16145.0,325.4028,326.0514,324.5646,324.6145,16145.0
2025-04-10 11:00:00,325.48,326.47,325.46,326.36,58134.0,324.7742,325.762,324.7542,325.6523,58134.0
2025-04-10 11:10:00,326.19,326.86,324.79,325.06,36900.0,325.4826,326.1512,324.0857,324.3551,36900.0
2025-04-10 11:20:00,324.93,325.12,324.37,325.12,10534.0,324.2254,324.415,323.6666,324.415,10534.0
2025-04-10 11:30:00,324.82,325.05,323.78,323.78,11311.0,324.1156,324.3451,323.0779,323.0779,11311.0
2025-04-10 11:40:00,324.0,324.63,323.71,323.95,6464.0,323.2974,323.926,323.008,323.2475,6464.0
2025-04-10 11:50:00,323.84,324.51,322.9,323.64,14090.0,323.1377,323.8063,322.1998,322.9382,14090.0
2025-04-10 12:00:00,323.77,323.91,321.54,322.56,11503.0,323.0679,323.2076,320.8427,321.8605,11503.0
2025-04-10 12:10:00,322.22,322.41,320.62,320.85,14173.0,321.5213,321.7108,319.9247,320.1542,14173.0
2025-04-10 12:20:00,320.86,320.95,318.33,320.33,25733.0,320.1642,320.254,317.6397,319.6354,25733.0
2025-04-10 12:30:00,320.52,323.08,320.24,322.64,11919.0,319.8249,322.3794,319.5455,321.9403,11919.0
2025-04-10 12:40:00,322.15,324.77,321.95,324.77,13825.0,321.4514,324.0657,321.2518,324.0657,13825.0
2025-04-10 12:50:00,325.06,325.88,323.59,324.38,22073.0,324.3551,325.1733,322.8883,323.6766,22073.0
2025-04-10 13:00:00,324.19,327.27,323.16,323.19,20627.0,323.487,326.5603,322.4592,322.4891,20627.0
2025-04-10 13:10:00,323.29,323.29,320.8,322.05,11526.0,322.5889,322.5889,320.1043,321.3516,11526.0
2025-04-10 13:20:00,322.02,323.9,320.56,323.75,13462.0,321.3217,323.1976,319.8649,323.0479,13462.0
2025-04-10 13:30:00,323.5,324.64,323.12,323.5,20227.0,322.7985,323.936,322.4193,322.7985,20227.0
2025-04-10 13:40:00,323.6,327.32,323.5,325.3,17262.0,322.8983,326.6102,322.7985,324.5946,17262.0
2025-04-10 13:50:00,325.6,327.9,324.86,327.32,17334.0,324.8939,327.1889,324.1555,326.6102,17334.0
2025-04-10 14:00:00,327.32,329.15,326.82,326.82,32507.0,326.6102,328.4362,326.1113,326.1113,32507.0
2025-04-10 14:10:00,327.19,328.31,325.93,328.04,23372.0,326.4805,327.598,325.2232,327.3286,23372.0
2025-04-10 14:20:00,328.05,331.12,328.04,330.74,8885.0,327.3386,330.402,327.3286,330.0228,8885.0
2025-04-10 14:30:00,331.03,331.46,328.88,329.0,27433.0,330.3121,330.7412,328.1668,328.2865,27433.0
2025-04-10 14:40:00,329.33,331.08,328.63,329.21,40340.0,328.6158,330.362,327.9174,328.4961,40340.0
2025-04-10 14:50:00,329.37,330.18,328.1,329.27,65239.0,328.6557,329.464,327.3885,328.556,65239.0
2025-04-10 15:00:00,329.31,331.4,328.4,328.4,36387.0,328.5959,330.6813,327.6879,327.6879,36387.0
2025-04-10 15:10:00,328.7,330.43,328.7,329.88,19224.0,327.9872,329.7134,327.9872,329.1646,19224.0
2025-04-10 15:20:00,330.41,331.13,327.94,327.94,30497.0,329.6935,330.4119,327.2288,327.2288,30497.0
2025-04-10 15:30:00,327.81,329.52,327.68,328.03,56047.0,327.0991,328.8054,326.9694,327.3187,56047.0
2025-04-10 15:40:00,327.91,328.55,326.12,327.57,57081.0,327.1989,327.8375,325.4128,326.8597,57081.0
2025-04-10 15:50:00,327.42,330.31,326.75,329.71,131145.0,326.71,329.5937,326.0414,328.995,131145.0
2025-04-11 09:30:00,320.42,327.18,320.42,325.84,125182.0,319.7252,326.4705,319.7252,325.1334,125182.0
2025-04-11 09:40:00,326.06,330.95,323.62,329.4,27841.0,325.3529,330.2323,322.9182,328.6857,27841.0
2025-04-11 09:50:00,330.02,330.02,326.16,326.17,84722.0,329.3043,329.3043,325.4527,325.4627,84722.0
2025-04-11 10:00:00,326.08,329.56,326.0,328.74,47605.0,325.3729,328.8453,325.2931,328.0271,47605.0
2025-04-11 10:10:00,329.24,329.24,326.28,326.28,32195.0,328.526,328.526,325.5724,325.5724,32195.0
2025-04-11 10:20:00,326.49,327.04,324.67,325.35,73488.0,325.782,326.3308,323.9659,324.6445,73488.0
2025-04-11 10:30:00,325.03,326.28,324.83,325.58,79036.0,324.3252,325.5724,324.1256,324.874,79036.0
2025-04-11 10:40:00,324.96,327.52,324.83,327.08,66082.0,324.2553,326.8098,324.1256,326.3707,66082.0
2025-04-11 10:50:00,327.13,327.44,326.06,326.85,52221.0,326.4206,326.7299,325.3529,326.1412,52221.0
2025-04-11 11:00:00,327.12,329.44,325.98,327.07,40747.0,326.4106,328.7256,325.2731,326.3607,40747.0
2025-04-11 11:10:00,327.11,327.64,326.32,327.24,19560.0,326.4006,326.9295,325.6124,326.5304,19560.0
2025-04-11 11:20:00,327.24,328.0,326.74,327.62,12694.0,326.5304,327.2887,326.0315,326.9095,12694.0
2025-04-11 11:30:00,327.57,329.16,327.16,329.11,9847.0,326.8597,328.4462,326.4505,328.3963,9847.0
2025-04-11 11:40:00,329.07,329.08,327.39,328.43,13250.0,328.3564,328.3664,326.68,327.7178,13250.0
2025-04-11 11:50:00,328.44,329.22,328.19,328.75,5450.0,327.7278,328.5061,327.4783,328.0371,5450.0
2025-04-11 12:00:00,329.01,330.36,328.81,329.75,7492.0,328.2965,329.6436,328.097,329.0349,7492.0
2025-04-11 12:10:00,330.08,330.8,329.96,330.42,6195.0,329.3642,330.0826,329.2445,329.7035,6195.0
2025-04-11 12:20:00,330.77,331.21,329.85,330.46,6032.0,330.0527,330.4918,329.1347,329.7434,6032.0
2025-04-11 12:30:00,330.72,334.14,330.72,333.79,16377.0,330.0028,333.4154,330.0028,333.0662,16377.0
2025-04-11 12:40:00,333.53,334.96,333.25,334.3,9943.0,332.8067,334.2336,332.5273,333.5751,9943.0
2025-04-11 12:50:00,334.59,334.59,332.77,332.77,3807.0,333.8644,333.8644,332.0484,332.0484,3807.0
2025-04-11 13:00:00,332.92,334.58,332.24,333.48,13528.0,332.198,333.8544,331.5195,332.7568,13528.0
2025-04-11 13:10:00,333.43,333.76,332.13,332.13,8991.0,332.7069,333.0362,331.4098,331.4098,8991.0
2025-04-11 13:20:00,332.67,333.45,331.98,332.5,9855.0,331.9486,332.7269,331.2601,331.779,9855.0
2025-04-11 13:30:00,332.6,336.03,332.56,335.67,17447.0,331.8787,335.3013,331.8388,334.9421,17447.0
2025-04-11 13:40:00,335.67,336.9,335.02,335.74,13952.0,334.9421,336.1694,334.2935,335.0119,13952.0
2025-04-11 13:50:00,335.61,336.33,335.27,335.58,9002.0,334.8822,335.6007,334.543,334.8523,9002.0
2025-04-11 14:00:00,335.91,336.05,335.03,335.28,13962.0,335.1816,335.3213,334.3035,334.5529,13962.0
2025-04-11 14:10:00,335.17,335.84,334.43,334.43,4697.0,334.4432,335.1117,333.7048,333.7048,4697.0
2025-04-11 14:20:00,334.57,335.34,333.97,335.34,6836.0,333.8445,334.6128,333.2458,334.6128,6836.0
2025-04-11 14:30:00,335.63,335.73,334.84,335.28,19787.0,334.9022,335.002,334.1139,334.5529,19787.0
2025-04-11 14:40:00,335.52,335.81,334.88,335.75,13017.0,334.7924,335.0818,334.1538,335.0219,13017.0
2025-04-11 14:50:00,335.88,335.88,334.19,334.19,13147.0,335.1516,335.1516,333.4653,333.4653,13147.0
2025-04-11 15:00:00,334.5,336.29,334.5,336.06,12973.0,333.7746,335.5607,333.7746,335.3312,12973.0
2025-04-11 15:10:00,335.92,336.44,335.25,336.18,8025.0,335.1915,335.7104,334.523,335.451,8025.0
2025-04-11 15:20:00,335.79,336.76,335.58,336.31,8335.0,335.0618,336.0297,334.8523,335.5807,8335.0
2025-04-11 15:30:00,336.14,336.5,335.63,335.99,15350.0,335.4111,335.7703,334.9022,335.2614,15350.0
2025-04-11 15:40:00,336.63,337.62,336.3,336.87,43785.0,335.9,336.8879,335.5707,336.1395,43785.0
2025-04-11 15:50:00,337.02,337.76,336.74,336.85,106369.0,336.2892,337.0276,336.0098,336.1195,106369.0
2025-04-14 09:30:00,339.02,340.9,336.0,337.57,50575.0,338.2848,340.1607,335.2714,336.838,50575.0
2025-04-14 09:40:00,337.1,339.64,336.71,337.38,12153.0,336.369,338.9035,335.9798,336.6484,12153.0
2025-04-14 09:50:00,337.6,338.4,336.92,338.23,13193.0,336.8679,337.6662,336.1894,337.4965,13193.0
2025-04-14 10:00:00,338.23,340.5,337.48,339.21,12233.0,337.4965,339.7616,336.7482,338.4744,12233.0
2025-04-14 10:10:00,339.21,339.81,337.91,338.44,12045.0,338.4744,339.0731,337.1772,337.7061,12045.0
2025-04-14 10:20:00,338.49,339.97,337.92,339.68,8830.0,337.756,339.2328,337.1872,338.9434,8830.0
2025-04-14 10:30:00,339.84,339.9,338.82,339.75,9430.0,339.103,339.1629,338.0853,339.0132,9430.0
2025-04-14 10:40:00,339.6,340.39,339.23,340.19,9154.0,338.8636,339.6518,338.4944,339.4523,9154.0
2025-04-14 10:50:00,340.23,340.5,339.18,339.59,11356.0,339.4922,339.7616,338.4445,338.8536,11356.0
2025-04-14 11:00:00,339.18,339.18,338.24,338.81,7382.0,338.4445,338.4445,337.5065,338.0753,7382.0
2025-04-14 11:10:00,338.67,339.0,338.43,338.62,3952.0,337.9356,338.2649,337.6961,337.8857,3952.0
2025-04-14 11:20:00,338.75,339.14,337.89,337.92,12526.0,338.0154,338.4046,337.1573,337.1872,12526.0
2025-04-14 11:30:00,337.94,339.05,337.75,338.29,8605.0,337.2072,338.3148,337.0176,337.5564,8605.0
2025-04-14 11:40:00,338.22,338.39,337.36,337.53,9232.0,337.4866,337.6562,336.6284,336.7981,9232.0
2025-04-14 11:50:00,337.35,338.36,337.0,337.53,17654.0,336.6184,337.6263,336.2692,336.7981,17654.0
2025-04-14 12:00:00,337.59,338.56,337.46,337.74,22464.0,336.8579,337.8258,336.7282,337.0076,22464.0
2025-04-14 12:10:00,337.73,338.73,336.9,338.56,23388.0,336.9976,337.9954,336.1694,337.8258,23388.0
2025-04-14 12:20:00,338.46,339.27,338.09,338.13,5213.0,337.726,338.5343,337.3568,337.3968,5213.0
2025-04-14 12:30:00,338.19,339.2,337.92,338.36,5334.0,337.4566,338.4644,337.1872,337.6263,5334.0
2025-04-14 12:40:00,338.55,338.86,337.93,338.62,3587.0,337.8158,338.1252,337.1972,337.8857,3587.0
2025-04-14 12:50:00,338.38,338.89,337.86,338.49,12737.0,337.6462,338.1551,337.1273,337.756,12737.0
2025-04-14 13:00:00,338.34,340.48,337.71,338.4,35677.0,337.6063,339.7417,336.9777,337.6662,35677.0
2025-04-14 13:10:00,338.63,338.81,338.12,338.79,5385.0,337.8957,338.0753,337.3868,338.0553,5385.0
2025-04-14 13:20:00,338.79,339.15,338.15,338.35,9948.0,338.0553,338.4145,337.4167,337.6163,9948.0
2025-04-14 13:30:00,338.36,339.03,338.2,338.49,16791.0,337.6263,338.2948,337.4666,337.756,16791.0
2025-04-14 13:40:00,338.34,339.53,338.34,339.32,7322.0,337.6063,338.7937,337.6063,338.5842,7322.0
2025-04-14 13:50:00,339.53,339.98,339.18,339.59,11341.0,338.7937,339.2427,338.4445,338.8536,11341.0
2025-04-14 14:00:00,339.65,340.34,339.65,339.74,5914.0,338.9135,339.602,338.9135,339.0033,5914.0
2025-04-14 14:10:00,339.89,340.15,339.52,340.11,2941.0,339.1529,339.4124,338.7837,339.3725,2941.0
2025-04-14 14:20:00,340.57,341.0,340.39,340.81,4730.0,339.8315,340.2605,339.6518,340.0709,4730.0
2025-04-14 14:30:00,340.66,341.06,340.46,340.89,7570.0,339.9213,340.3204,339.7217,340.1508,7570.0
2025-04-14 14:40:00,340.94,341.21,340.83,340.83,6369.0,340.2007,340.4701,340.0909,340.0909,6369.0
2025-04-14 14:50:00,341.02,341.16,340.74,341.01,7672.0,340.2805,340.4202,340.0011,340.2705,7672.0
2025-04-14 15:00:00,340.98,341.54,340.98,341.51,11923.0,340.2406,340.7994,340.2406,340.7694,11923.0
2025-04-14 15:10:00,341.48,342.08,341.2,341.39,38131.0,340.7395,341.3382,340.4601,340.6497,38131.0
2025-04-14 15:20:00,341.39,342.14,341.34,341.71,13270.0,340.6497,341.3981,340.5998,340.969,13270.0
2025-04-14 15:30:00,341.71,342.01,341.36,341.74,30068.0,340.969,341.2683,340.6197,340.9989,30068.0
2025-04-14 15:40:00,341.75,342.26,341.51,342.16,46971.0,341.0089,341.5178,340.7694,341.418,46971.0
2025-04-14 15:50:00,341.95,342.73,340.86,341.2,154377.0,341.2085,341.9868,340.1208,340.4601,154377.0
2025-04-15 09:30:00,339.3,340.77,337.68,340.67,44511.0,338.5642,340.031,336.9477,339.9312,44511.0
2025-04-15 09:40:00,340.13,341.08,338.81,339.19,19659.0,339.3924,340.3404,338.0753,338.4545,19659.0
2025-04-15 09:50:00,339.21,340.65,338.68,340.19,23497.0,338.4744,339.9113,337.9456,339.4523,23497.0
2025-04-15 10:00:00,340.36,340.89,340.18,340.7,7059.0,339.6219,340.1508,339.4423,339.9612,7059.0
2025-04-15 10:10:00,340.91,341.61,340.3,340.44,7931.0,340.1707,340.8692,339.562,339.7017,7931.0
2025-04-15 10:20:00,339.87,341.19,339.87,340.41,14944.0,339.133,340.4501,339.133,339.6718,14944.0
2025-04-15 10:30:00,340.75,341.06,340.35,340.35,5134.0,340.0111,340.3204,339.6119,339.6119,5134.0
2025-04-15 10:40:00,340.12,341.52,340.11,340.82,8036.0,339.3824,340.7794,339.3725,340.0809,8036.0
2025-04-15 10:50:00,340.68,341.53,340.19,341.15,12857.0,339.9412,340.7894,339.4523,340.4102,12857.0
2025-04-15 11:00:00,341.31,341.92,340.83,340.91,17406.0,340.5699,341.1785,340.0909,340.1707,17406.0
2025-04-15 11:10:00,340.63,341.62,340.63,341.18,9116.0,339.8913,340.8792,339.8913,340.4401,9116.0
2025-04-15 11:20:00,341.19,341.33,340.32,340.48,8884.0,340.4501,340.5898,339.582,339.7417,8884.0
2025-04-15 11:30:00,340.84,341.35,340.66,341.07,3830.0,340.1009,340.6098,339.9213,340.3304,3830.0
2025-04-15 11:40:00,340.76,340.76,339.65,340.08,7398.0,340.021,340.021,338.9135,339.3425,7398.0
2025-04-15 11:50:00,339.99,340.85,339.99,340.36,4660.0,339.2527,340.1109,339.2527,339.6219,4660.0
2025-04-15 12:00:00,340.61,341.01,340.09,340.22,2712.0,339.8714,340.2705,339.3525,339.4822,2712.0
2025-04-15 12:10:00,340.18,340.49,339.69,339.7,10074.0,339.4423,339.7516,338.9534,338.9633,10074.0
2025-04-15 12:20:00,339.75,340.82,339.56,340.33,7498.0,339.0132,340.0809,338.8236,339.592,7498.0
2025-04-15 12:30:00,340.52,340.66,340.05,340.05,3857.0,339.7816,339.9213,339.3126,339.3126,3857.0
2025-04-15 12:40:00,339.88,340.35,339.72,340.03,5650.0,339.143,339.6119,338.9833,339.2926,5650.0
2025-04-15 12:50:00,340.0,340.26,339.18,339.5,5555.0,339.2627,339.5221,338.4445,338.7638,5555.0
2025-04-15 13:00:00,339.48,340.21,339.33,339.51,5802.0,338.7438,339.4722,338.5941,338.7738,5802.0
2025-04-15 13:10:00,339.57,339.76,338.87,339.28,6217.0,338.8336,339.0232,338.1351,338.5443,6217.0
2025-04-15 13:20:00,339.28,339.28,338.34,338.56,10932.0,338.5443,338.5443,337.6063,337.8258,10932.0
2025-04-15 13:30:00,338.92,339.16,338.45,338.96,8397.0,338.185,338.4245,337.7161,338.225,8397.0
2025-04-15 13:40:00,339.04,339.27,338.67,338.83,6317.0,338.3048,338.5343,337.9356,338.0952,6317.0
2025-04-15 13:50:00,338.84,338.99,338.01,338.37,9700.0,338.1052,338.2549,337.277,337.6362,9700.0
2025-04-15 14:00:00,338.68,338.76,337.56,337.83,8667.0,337.9456,338.0254,336.828,337.0974,8667.0
2025-04-15 14:10:00,337.57,338.38,336.9,337.34,15946.0,336.838,337.6462,336.1694,336.6085,15946.0
2025-04-15 14:20:00,337.3,337.71,336.51,336.51,8598.0,336.5686,336.9777,335.7803,335.7803,8598.0
2025-04-15 14:30:00,336.83,338.06,336.83,337.85,15335.0,336.0996,337.3269,336.0996,337.1174,15335.0
2025-04-15 14:40:00,337.94,338.34,337.4,338.17,18298.0,337.2072,337.6063,336.6683,337.4367,18298.0
2025-04-15 14:50:00,338.37,338.96,338.02,338.68,40393.0,337.6362,338.225,337.287,337.9456,40393.0
2025-04-15 15:00:00,338.68,338.68,337.55,337.58,15112.0,337.9456,337.9456,336.818,336.8479,15112.0
2025-04-15 15:10:00,337.55,338.22,337.48,337.89,12421.0,336.818,337.4866,336.7482,337.1573,12421.0
2025-04-15 15:20:00,337.88,337.89,336.9,337.41,16233.0,337.1473,337.1573,336.1694,336.6783,16233.0
2025-04-15 15:30:00,337.57,337.72,337.11,337.16,10949.0,336.838,336.9876,336.379,336.4289,10949.0
2025-04-15 15:40:00,337.29,337.42,336.32,336.88,25503.0,336.5586,336.6883,335.5907,336.1495,25503.0
2025-04-15 15:50:00,336.79,338.17,336.59,336.9,80073.0,336.0597,337.4367,335.8601,336.1694,80073.0
2025-04-16 09:30:00,334.56,337.69,334.56,335.13,14517.0,333.8345,336.9577,333.8345,334.4033,14517.0
2025-04-16 09:40:00,336.16,337.11,333.62,333.82,5436.0,335.431,336.379,332.8965,333.0961,5436.0
2025-04-16 09:50:00,333.93,335.31,333.7,334.44,4007.0,333.2059,334.5829,332.9764,333.7148,4007.0
2025-04-16 10:00:00,334.34,335.14,333.82,335.05,9620.0,333.615,334.4132,333.0961,334.3234,9620.0
2025-04-16 10:10:00,334.79,335.16,333.7,334.13,26321.0,334.064,334.4332,332.9764,333.4054,26321.0
2025-04-16 10:20:00,334.05,334.47,333.48,334.35,17855.0,333.3256,333.7447,332.7568,333.6249,17855.0
2025-04-16 10:30:00,334.22,334.68,333.85,334.33,9537.0,333.4952,333.9542,333.126,333.605,9537.0
2025-04-16 10:40:00,334.26,334.88,334.02,334.2,9278.0,333.5351,334.1538,333.2957,333.4753,9278.0
2025-04-16 10:50:00,334.15,334.79,334.0,334.66,7541.0,333.4254,334.064,333.2757,333.9343,7541.0
2025-04-16 11:00:00,334.67,336.39,334.63,336.38,32189.0,333.9443,335.6605,333.9043,335.6505,32189.0
2025-04-16 11:10:00,336.58,336.79,335.78,336.23,8434.0,335.8501,336.0597,335.0518,335.5009,8434.0
2025-04-16 11:20:00,336.23,337.54,336.23,336.94,6384.0,335.5009,336.808,335.5009,336.2093,6384.0
2025-04-16 11:30:00,336.73,336.73,336.19,336.42,2990.0,335.9998,335.9998,335.461,335.6905,2990.0
2025-04-16 11:40:00,336.54,336.56,335.32,335.42,11031.0,335.8102,335.8302,334.5928,334.6926,11031.0
2025-04-16 11:50:00,335.35,335.53,334.46,334.78,3489.0,334.6228,334.8024,333.7347,334.054,3489.0
2025-04-16 12:00:00,334.83,334.94,334.18,334.65,5660.0,334.1039,334.2137,333.4553,333.9243,5660.0
2025-04-16 12:10:00,334.78,334.88,334.27,334.59,3877.0,334.054,334.1538,333.5451,333.8644,3877.0
2025-04-16 12:20:00,334.45,335.01,334.27,335.01,6274.0,333.7247,334.2835,333.5451,334.2835,6274.0
2025-04-16 12:30:00,335.05,335.05,334.44,334.44,2066.0,334.3234,334.3234,333.7148,333.7148,2066.0
2025-04-16 12:40:00,334.43,335.05,334.32,334.48,16578.0,333.7048,334.3234,333.595,333.7547,16578.0
2025-04-16 12:50:00,334.31,334.42,333.86,334.05,4854.0,333.585,333.6948,333.136,333.3256,4854.0
2025-04-16 13:00:00,333.86,334.71,333.8,334.56,8987.0,333.136,333.9842,333.0761,333.8345,8987.0
2025-04-16 13:10:00,334.58,335.35,334.4,335.31,10032.0,333.8544,334.6228,333.6748,334.5829,10032.0
2025-04-16 13:20:00,335.51,335.92,335.26,335.92,8369.0,334.7824,335.1915,334.533,335.1915,8369.0
2025-04-16 13:30:00,335.73,335.9,333.54,333.55,39910.0,335.002,335.1716,332.8167,332.8267,39910.0
2025-04-16 13:40:00,333.59,333.83,332.44,332.61,27670.0,332.8666,333.1061,331.7191,331.8887,27670.0
2025-04-16 13:50:00,332.45,332.75,331.27,331.64,20927.0,331.7291,332.0284,330.5516,330.9208,20927.0
2025-04-16 14:00:00,332.02,332.2,331.28,331.97,13658.0,331.3,331.4796,330.5616,331.2501,13658.0
2025-04-16 14:10:00,332.09,332.49,331.6,331.6,4670.0,331.3698,331.769,330.8809,330.8809,4670.0
2025-04-16 14:20:00,331.42,332.87,331.42,332.75,13932.0,330.7013,332.1482,330.7013,332.0284,13932.0
2025-04-16 14:30:00,332.55,332.65,331.5,332.0,7347.0,331.8289,331.9286,330.7811,331.28,7347.0
2025-04-16 14:40:00,331.93,332.0,331.27,331.55,4772.0,331.2102,331.28,330.5516,330.831,4772.0
2025-04-16 14:50:00,331.51,331.56,330.84,330.84,7080.0,330.7911,330.841,330.1226,330.1226,7080.0
2025-04-16 15:00:00,330.71,331.02,330.1,330.29,10014.0,329.9928,330.3022,329.3842,329.5738,10014.0
2025-04-16 15:10:00,330.09,330.8,329.65,330.25,10818.0,329.3742,330.0826,328.9351,329.5338,10818.0
2025-04-16 15:20:00,330.22,330.37,329.5,329.81,12447.0,329.5039,329.6536,328.7855,329.0948,12447.0
2025-04-16 15:30:00,329.8,330.76,329.55,330.04,20061.0,329.0848,330.0427,328.8354,329.3243,20061.0
2025-04-16 15:40:00,330.07,331.23,329.29,331.03,47813.0,329.3542,330.5117,328.5759,330.3121,47813.0
2025-04-16 15:50:00,331.02,332.39,330.96,331.27,179570.0,330.3022,331.6692,330.2423,330.5516,179570.0
2025-04-17 09:30:00,338.14,338.14,333.04,334.46,101693.0,337.4067,337.4067,332.3178,333.7347,101693.0
2025-04-17 09:40:00,335.38,336.14,334.32,334.76,25009.0,334.6527,335.4111,333.595,334.0341,25009.0
2025-04-17 09:50:00,334.7,335.65,333.25,334.05,57215.0,333.9742,334.9221,332.5273,333.3256,57215.0
2025-04-17 10:00:00,334.14,335.1,332.73,333.0,43869.0,333.4154,334.3733,332.0085,332.2779,43869.0
2025-04-17 10:10:00,333.33,334.08,331.79,332.38,19271.0,332.6072,333.3555,331.0705,331.6592,19271.0
2025-04-17 10:20:00,332.36,332.36,331.11,331.31,12068.0,331.6393,331.6393,330.392,330.5915,12068.0
2025-04-17 10:30:00,331.31,331.86,330.61,330.61,27921.0,330.5915,331.1403,329.8931,329.8931,27921.0
2025-04-17 10:40:00,330.88,331.88,330.72,331.74,48392.0,330.1625,331.1603,330.0028,331.0206,48392.0
2025-04-17 10:50:00,331.77,331.9,330.92,331.06,18278.0,331.0505,331.1803,330.2024,330.3421,18278.0
2025-04-17 11:00:00,331.32,333.02,331.05,332.48,53317.0,330.6015,332.2978,330.3321,331.759,53317.0
2025-04-17 11:10:00,332.48,333.47,332.31,333.17,14038.0,331.759,332.7469,331.5894,332.4475,14038.0
2025-04-17 11:20:00,333.36,333.44,332.45,333.0,10546.0,332.6371,332.7169,331.7291,332.2779,10546.0
2025-04-17 11:30:00,333.14,333.7,332.73,333.54,27867.0,332.4176,332.9764,332.0085,332.8167,27867.0
2025-04-17 11:40:00,333.35,333.66,332.78,332.91,19492.0,332.6271,332.9364,332.0584,332.1881,19492.0
2025-04-17 11:50:00,332.75,333.27,332.59,332.65,12845.0,332.0284,332.5473,331.8688,331.9286,12845.0
2025-04-17 12:00:00,332.87,334.2,332.22,333.49,16149.0,332.1482,333.4753,331.4996,332.7668,16149.0
2025-04-17 12:10:00,333.05,334.21,332.43,333.99,12469.0,332.3278,333.4853,331.7091,333.2657,12469.0
2025-04-17 12:20:00,333.97,334.36,333.68,334.17,13076.0,333.2458,333.6349,332.9564,333.4453,13076.0
2025-04-17 12:30:00,334.24,335.0,333.85,333.85,11463.0,333.5152,334.2735,333.126,333.126,11463.0
2025-04-17 12:40:00,334.16,334.69,333.37,334.25,8040.0,333.4354,333.9642,332.6471,333.5252,8040.0
2025-04-17 12:50:00,334.41,335.16,334.05,334.71,8726.0,333.6848,334.4332,333.3256,333.9842,8726.0
2025-04-17 13:00:00,334.74,335.03,334.09,334.42,5970.0,334.0141,334.3035,333.3655,333.6948,5970.0
2025-04-17 13:10:00,334.44,334.5,332.63,333.02,9434.0,333.7148,333.7746,331.9087,332.2978,9434.0
2025-04-17 13:20:00,332.56,332.79,332.15,332.56,6226.0,331.8388,332.0683,331.4297,331.8388,6226.0
2025-04-17 13:30:00,332.93,333.84,332.74,333.56,12138.0,332.208,333.1161,332.0184,332.8367,12138.0
2025-04-17 13:40:00,333.56,335.2,333.04,334.95,118226.0,332.8367,334.4731,332.3178,334.2236,118226.0
2025-04-17 13:50:00,334.98,335.43,334.59,334.82,19989.0,334.2536,334.7026,333.8644,334.0939,19989.0
2025-04-17 14:00:00,334.82,335.51,334.63,335.07,35467.0,334.0939,334.7824,333.9043,334.3434,35467.0
2025-04-17 14:10:00,335.06,335.45,334.82,335.04,18694.0,334.3334,334.7226,334.0939,334.3135,18694.0
2025-04-17 14:20:00,335.04,335.18,334.46,334.47,5405.0,334.3135,334.4531,333.7347,333.7447,5405.0
2025-04-17 14:30:00,334.73,335.09,334.45,334.84,6599.0,334.0041,334.3633,333.7247,334.1139,6599.0
2025-04-17 14:40:00,334.84,334.98,334.17,334.48,20317.0,334.1139,334.2536,333.4453,333.7547,20317.0
2025-04-17 14:50:00,334.49,334.49,333.28,333.28,13337.0,333.7646,333.7646,332.5573,332.5573,13337.0
2025-04-17 15:00:00,333.27,333.59,332.81,332.91,10644.0,332.5473,332.8666,332.0883,332.1881,10644.0
2025-04-17 15:10:00,332.82,333.09,332.19,332.7,11364.0,332.0983,332.3677,331.4696,331.9785,11364.0
2025-04-17 15:20:00,332.62,333.53,332.08,332.97,79892.0,331.8987,332.8067,331.3599,332.2479,79892.0
2025-04-17 15:30:00,333.04,333.5,332.23,332.67,32186.0,332.3178,332.7768,331.5095,331.9486,32186.0
2025-04-17 15:40:00,332.67,333.34,332.0,332.56,119190.0,331.9486,332.6171,331.28,331.8388,119190.0
2025-04-17 15:50:00,332.28,333.51,332.0,333.41,100015.0,331.5594,332.7868,331.28,332.687,100015.0
2025-04-21 09:30:00,331.87,331.87,327.13,330.19,25237.0,331.1503,331.1503,326.4206,329.474,25237.0
2025-04-21 09:40:00,329.17,329.17,327.37,327.44,7495.0,328.4562,328.4562,326.6601,326.7299,7495.0
2025-04-21 09:50:00,327.75,328.39,326.86,328.28,16110.0,327.0393,327.6779,326.1512,327.5681,16110.0
2025-04-21 10:00:00,328.04,329.41,327.82,328.93,12618.0,327.3286,328.6957,327.1091,328.2167,12618.0
2025-04-21 10:10:00,328.98,329.13,328.03,328.35,15263.0,328.2666,328.4163,327.3187,327.638,15263.0
2025-04-21 10:20:00,328.52,328.69,327.7,328.26,20696.0,327.8076,327.9772,326.9894,327.5482,20696.0
2025-04-21 10:30:00,328.43,328.61,327.76,328.31,9014.0,327.7178,327.8974,327.0492,327.598,9014.0
2025-04-21 10:40:00,328.75,329.0,327.63,327.68,3980.0,328.0371,328.2865,326.9195,326.9694,3980.0
2025-04-21 10:50:00,327.68,327.97,327.03,327.36,18920.0,326.9694,327.2588,326.3208,326.6501,18920.0
2025-04-21 11:00:00,327.13,327.13,326.01,326.94,15336.0,326.4206,326.4206,325.303,326.231,15336.0
2025-04-21 11:10:00,326.8,327.0,326.16,326.64,11085.0,326.0913,326.2909,325.4527,325.9317,11085.0
2025-04-21 11:20:00,326.8,326.96,326.36,326.57,3729.0,326.0913,326.251,325.6523,325.8618,3729.0
2025-04-21 11:30:00,326.25,326.55,325.32,325.67,11981.0,325.5425,325.8419,324.6145,324.9638,11981.0
2025-04-21 11:40:00,325.67,325.86,324.55,324.6,5247.0,324.9638,325.1534,323.8462,323.8961,5247.0
2025-04-21 11:50:00,324.49,324.94,324.34,324.8,19002.0,323.7863,324.2354,323.6367,324.0957,19002.0
2025-04-21 12:00:00,324.81,325.14,324.72,324.99,8926.0,324.1056,324.4349,324.0158,324.2852,8926.0
2025-04-21 12:10:00,324.85,325.13,324.63,324.93,19164.0,324.1455,324.4249,323.926,324.2254,19164.0
2025-04-21 12:20:00,324.9,325.26,324.52,324.97,12945.0,324.1954,324.5547,323.8163,324.2653,12945.0
2025-04-21 12:30:00,324.85,325.51,324.84,325.28,24313.0,324.1455,324.8041,324.1356,324.5746,24313.0
2025-04-21 12:40:00,325.29,325.29,324.08,324.08,9072.0,324.5846,324.5846,323.3772,323.3772,9072.0
2025-04-21 12:50:00,324.08,324.08,323.02,323.03,4561.0,323.3772,323.3772,322.3195,322.3295,4561.0
2025-04-21 13:00:00,323.27,323.55,322.21,322.21,6278.0,322.569,322.8484,321.5113,321.5113,6278.0
2025-04-21 13:10:00,322.11,322.31,321.46,321.87,4856.0,321.4115,321.6111,320.7629,321.172,4856.0
2025-04-21 13:20:00,321.8,321.84,320.61,320.61,8561.0,321.1022,321.1421,319.9147,319.9147,8561.0
2025-04-21 13:30:00,321.01,321.24,320.46,320.62,9902.0,320.3139,320.5434,319.7651,319.9247,9902.0
2025-04-21 13:40:00,320.47,320.87,319.85,320.01,9252.0,319.775,320.1742,319.1564,319.316,9252.0
2025-04-21 13:50:00,320.05,320.35,319.8,320.13,4328.0,319.356,319.6553,319.1065,319.4358,4328.0
2025-04-21 14:00:00,320.22,320.36,319.52,319.79,12524.0,319.5256,319.6653,318.8271,319.0965,12524.0
2025-04-21 14:10:00,319.66,320.2,319.41,319.9,14514.0,318.9668,319.5056,318.7173,319.2063,14514.0
2025-04-21 14:20:00,319.9,320.27,319.78,320.1,4553.0,319.2063,319.5755,319.0865,319.4058,4553.0
2025-04-21 14:30:00,320.27,320.71,319.97,320.57,8313.0,319.5755,320.0145,319.2761,319.8748,8313.0
2025-04-21 14:40:00,320.63,320.82,320.0,320.82,16046.0,319.9347,320.1243,319.3061,320.1243,16046.0
2025-04-21 14:50:00,320.76,320.76,319.5,319.53,11089.0,320.0644,320.0644,318.8072,318.8371,11089.0
2025-04-21 15:00:00,319.62,320.58,319.62,320.26,15491.0,318.9269,319.8848,318.9269,319.5655,15491.0
2025-04-21 15:10:00,320.38,320.87,320.38,320.65,13150.0,319.6852,320.1742,319.6852,319.9547,13150.0
2025-04-21 15:20:00,320.71,321.14,320.48,320.75,9502.0,320.0145,320.4436,319.785,320.0544,9502.0
2025-04-21 15:30:00,320.76,322.15,320.58,321.47,27239.0,320.0644,321.4514,319.8848,320.7729,27239.0
2025-04-21 15:40:00,321.47,322.29,321.46,322.07,50168.0,320.7729,321.5911,320.7629,321.3716,50168.0
2025-04-21 15:50:00,321.91,323.62,321.81,322.39,122549.0,321.2119,322.9182,321.1121,321.6909,122549.0
2025-04-22 09:30:00,326.19,328.6,325.17,328.0,22431.0,325.4826,327.8874,324.4649,327.2887,22431.0
2025-04-22 09:40:00,328.63,329.09,328.5,328.88,4568.0,327.9174,328.3764,327.7876,328.1668,4568.0
2025-04-22 09:50:00,328.93,329.49,327.86,329.14,16256.0,328.2167,328.7755,327.149,328.4262,16256.0
2025-04-22 10:00:00,329.31,329.51,328.85,329.15,5349.0,328.5959,328.7954,328.1369,328.4362,5349.0
2025-04-22 10:10:00,329.15,329.21,327.97,328.17,3326.0,328.4362,328.4961,327.2588,327.4583,3326.0
2025-04-22 10:20:00,328.18,328.51,327.82,328.1,6936.0,327.4683,327.7976,327.1091,327.3885,6936.0
2025-04-22 10:30:00,328.4,328.84,327.87,328.84,4653.0,327.6879,328.1269,327.159,328.1269,4653.0
2025-04-22 10:40:00,328.86,329.25,328.64,329.02,2635.0,328.1469,328.536,327.9273,328.3065,2635.0
2025-04-22 10:50:00,328.87,329.18,328.57,329.0,21903.0,328.1568,328.4662,327.8575,328.2865,21903.0
2025-04-22 11:00:00,328.95,329.79,328.95,329.36,18707.0,328.2367,329.0748,328.2367,328.6458,18707.0
2025-04-22 11:10:00,329.53,330.0,329.15,329.52,28147.0,328.8154,329.2844,328.4362,328.8054,28147.0
2025-04-22 11:20:00,329.54,330.07,329.46,329.73,9197.0,328.8254,329.3542,328.7456,329.015,9197.0
2025-04-22 11:30:00,329.61,330.06,329.38,329.75,12913.0,328.8952,329.3443,328.6657,329.0349,12913.0
2025-04-22 11:40:00,329.86,330.11,328.79,328.98,6970.0,329.1447,329.3941,328.077,328.2666,6970.0
2025-04-22 11:50:00,329.24,330.44,329.24,330.1,8861.0,328.526,329.7234,328.526,329.3842,8861.0
2025-04-22 12:00:00,330.27,331.97,330.26,331.56,31492.0,329.5538,331.2501,329.5438,330.841,31492.0
2025-04-22 12:10:00,331.58,331.95,331.15,331.82,9966.0,330.861,331.2302,330.4319,331.1004,9966.0
2025-04-22 12:20:00,331.92,332.27,331.86,331.87,6766.0,331.2002,331.5495,331.1403,331.1503,6766.0
2025-04-22 12:30:00,331.73,331.89,331.2,331.2,6605.0,331.0106,331.1703,330.4818,330.4818,6605.0
2025-04-22 12:40:00,331.22,331.8,330.95,331.18,5997.0,330.5017,331.0805,330.2323,330.4618,5997.0
2025-04-22 12:50:00,331.26,331.44,330.96,330.96,3385.0,330.5416,330.7213,330.2423,330.2423,3385.0
2025-04-22 13:00:00,330.96,331.41,330.78,330.81,7146.0,330.2423,330.6913,330.0627,330.0926,7146.0
2025-04-22 13:10:00,330.3,330.39,328.98,329.31,3954.0,329.5837,329.6735,328.2666,328.5959,3954.0
2025-04-22 13:20:00,329.1,329.95,328.54,328.81,9919.0,328.3863,329.2345,327.8275,328.097,9919.0
2025-04-22 13:30:00,328.58,329.69,328.34,329.69,14443.0,327.8675,328.9751,327.628,328.9751,14443.0
2025-04-22 13:40:00,329.64,329.64,328.83,328.84,2653.0,328.9252,328.9252,328.1169,328.1269,2653.0
2025-04-22 13:50:00,328.91,329.24,328.17,328.17,5697.0,328.1967,328.526,327.4583,327.4583,5697.0
2025-04-22 14:00:00,328.44,329.92,328.44,329.41,3912.0,327.7278,329.2046,327.7278,328.6957,3912.0
2025-04-22 14:10:00,329.86,330.25,329.51,330.13,19466.0,329.1447,329.5338,328.7954,329.4141,19466.0
2025-04-22 14:20:00,330.12,330.81,330.12,330.79,8866.0,329.4041,330.0926,329.4041,330.0727,8866.0
2025-04-22 14:30:00,330.8,331.25,330.63,330.87,15817.0,330.0826,330.5317,329.913,330.1525,15817.0
2025-04-22 14:40:00,330.81,331.65,330.81,331.28,12411.0,330.0926,330.9308,330.0926,330.5616,12411.0
2025-04-22 14:50:00,331.41,332.13,331.24,331.96,19730.0,330.6913,331.4098,330.5217,331.2401,19730.0
2025-04-22 15:00:00,331.97,332.13,331.38,331.38,8356.0,331.2501,331.4098,330.6614,330.6614,8356.0
2025-04-22 15:10:00,331.49,331.49,330.82,330.92,8400.0,330.7711,330.7711,330.1026,330.2024,8400.0
2025-04-22 15:20:00,331.12,331.2,330.68,330.91,12601.0,330.402,330.4818,329.9629,330.1924,12601.0
2025-04-22 15:30:00,330.91,331.55,330.88,331.01,10121.0,330.1924,330.831,330.1625,330.2922,10121.0
2025-04-22 15:40:00,331.06,332.65,331.05,332.38,23454.0,330.3421,331.9286,330.3321,331.6592,23454.0
2025-04-22 15:50:00,332.31,332.43,331.12,331.87,118559.0,331.5894,331.7091,330.402,331.1503,118559.0
2025-04-23 09:30:00,337.44,339.83,335.18,337.75,54870.0,336.7082,339.0931,334.4531,337.0176,54870.0
2025-04-23 09:40:00,337.55,340.34,337.29,339.22,33524.0,336.818,339.602,336.5586,338.4844,33524.0
2025-04-23 09:50:00,339.23,339.77,338.47,338.83,20012.0,338.4944,339.0332,337.736,338.0952,20012.0
2025-04-23 10:00:00,338.9,339.93,337.76,338.23,17806.0,338.1651,339.1928,337.0276,337.4965,17806.0
2025-04-23 10:10:00,337.81,338.48,335.97,336.58,9260.0,337.0774,337.746,335.2414,335.8501,9260.0
2025-04-23 10:20:00,336.49,336.65,335.79,336.42,14090.0,335.7603,335.92,335.0618,335.6905,14090.0
2025-04-23 10:30:00,336.64,338.15,336.64,337.72,17021.0,335.91,337.4167,335.91,336.9876,17021.0
2025-04-23 10:40:00,337.65,337.96,336.86,336.87,16421.0,336.9178,337.2271,336.1295,336.1395,16421.0
2025-04-23 10:50:00,336.54,337.62,336.46,337.23,13595.0,335.8102,336.8879,335.7304,336.4987,13595.0
2025-04-23 11:00:00,337.3,337.71,336.25,337.18,42774.0,336.5686,336.9777,335.5208,336.4488,42774.0
2025-04-23 11:10:00,337.18,337.46,336.45,336.5,11916.0,336.4488,336.7282,335.7204,335.7703,11916.0
2025-04-23 11:20:00,336.43,336.82,335.61,336.21,49893.0,335.7004,336.0896,334.8822,335.4809,49893.0
2025-04-23 11:30:00,336.05,336.56,335.14,336.55,12136.0,335.3213,335.8302,334.4132,335.8202,12136.0
2025-04-23 11:40:00,336.56,336.79,334.03,334.14,20763.0,335.8302,336.0597,333.3056,333.4154,20763.0
2025-04-23 11:50:00,334.16,334.88,333.68,334.62,8721.0,333.4354,334.1538,332.9564,333.8944,8721.0
2025-04-23 12:00:00,334.43,334.59,333.17,333.17,2033.0,333.7048,333.8644,332.4475,332.4475,2033.0
2025-04-23 12:10:00,333.12,333.58,331.09,331.1,3876.0,332.3976,332.8566,330.372,330.382,3876.0
2025-04-23 12:20:00,331.03,331.98,330.87,331.98,6746.0,330.3121,331.2601,330.1525,331.2601,6746.0
2025-04-23 12:30:00,332.06,333.52,332.06,333.0,3157.0,331.3399,332.7967,331.3399,332.2779,3157.0
2025-04-23 12:40:00,332.76,332.76,331.36,331.38,5246.0,332.0384,332.0384,330.6414,330.6614,5246.0
2025-04-23 12:50:00,331.74,332.39,331.74,332.07,8464.0,331.0206,331.6692,331.0206,331.3499,8464.0
2025-04-23 13:00:00,332.11,333.16,331.15,333.16,7175.0,331.3898,332.4375,330.4319,332.4375,7175.0
2025-04-23 13:10:00,332.75,333.47,332.72,333.18,5046.0,332.0284,332.7469,331.9985,332.4575,5046.0
2025-04-23 13:20:00,333.03,333.49,332.55,332.55,1209.0,332.3078,332.7668,331.8289,331.8289,1209.0
2025-04-23 13:30:00,332.87,333.02,331.17,331.47,6920.0,332.1482,332.2978,330.4518,330.7512,6920.0
2025-04-23 13:40:00,331.57,331.95,331.33,331.55,5316.0,330.851,331.2302,330.6115,330.831,5316.0
2025-04-23 13:50:00,331.4,332.43,331.3,332.17,5582.0,330.6813,331.7091,330.5816,331.4497,5582.0
2025-04-23 14:00:00,332.32,332.32,331.38,331.71,3939.0,331.5993,331.5993,330.6614,330.9907,3939.0
2025-04-23 14:10:00,332.03,332.5,331.16,332.5,3495.0,331.31,331.779,330.4419,331.779,3495.0
2025-04-23 14:20:00,332.33,332.68,331.1,331.1,3347.0,331.6093,331.9586,330.382,330.382,3347.0
2025-04-23 14:30:00,331.6,331.96,331.41,331.48,1931.0,330.8809,331.2401,330.6913,330.7612,1931.0
2025-04-23 14:40:00,331.48,331.64,331.09,331.64,4890.0,330.7612,330.9208,330.372,330.9208,4890.0
2025-04-23 14:50:00,331.32,331.69,330.97,331.03,13131.0,330.6015,330.9707,330.2523,330.3121,13131.0
2025-04-23 15:00:00,331.01,331.56,330.75,330.75,7814.0,330.2922,330.841,330.0328,330.0328,7814.0
2025-04-23 15:10:00,330.91,331.41,330.69,330.77,7140.0,330.1924,330.6913,329.9729,330.0527,7140.0
2025-04-23 15:20:00,330.63,331.23,330.44,330.89,13126.0,329.913,330.5117,329.7234,330.1725,13126.0
2025-04-23 15:30:00,330.95,331.55,330.21,330.42,16494.0,330.2323,330.831,329.4939,329.7035,16494.0
2025-04-23 15:40:00,330.5,331.09,330.19,331.07,17566.0,329.7833,330.372,329.474,330.3521,17566.0
2025-04-23 15:50:00,331.24,332.39,331.02,331.24,83918.0,330.5217,331.6692,330.3022,330.5217,83918.0
2025-04-24 09:30:00,332.3,332.72,328.8,329.97,44679.0,331.5794,331.9985,328.087,329.2544,44679.0
2025-04-24 09:40:00,330.5,331.95,330.27,331.31,10919.0,329.7833,331.2302,329.5538,330.5915,10919.0
2025-04-24 09:50:00,331.01,331.68,330.1,330.1,23277.0,330.2922,330.9607,329.3842,329.3842,23277.0
2025-04-24 10:00:00,330.29,330.63,329.67,330.5,21517.0,329.5738,329.913,328.9551,329.7833,21517.0
2025-04-24 10:10:00,330.49,331.16,330.18,330.97,22116.0,329.7733,330.4419,329.464,330.2523,22116.0
2025-04-24 10:20:00,331.14,332.63,331.09,332.19,11613.0,330.4219,331.9087,330.372,331.4696,11613.0
2025-04-24 10:30:00,332.18,333.06,332.13,332.88,11215.0,331.4597,332.3377,331.4098,332.1581,11215.0
2025-04-24 10:40:00,332.99,333.2,332.06,332.69,17695.0,332.2679,332.4774,331.3399,331.9685,17695.0
2025-04-24 10:50:00,332.63,333.34,332.59,333.01,20909.0,331.9087,332.6171,331.8688,332.2879,20909.0
2025-04-24 11:00:00,333.14,333.37,333.03,333.15,4950.0,332.4176,332.6471,332.3078,332.4276,4950.0
2025-04-24 11:10:00,333.03,333.97,332.95,333.41,6371.0,332.3078,333.2458,332.228,332.687,6371.0
2025-04-24 11:20:00,333.4,333.47,332.36,332.69,6788.0,332.677,332.7469,331.6393,331.9685,6788.0
2025-04-24 11:30:00,332.56,333.13,332.28,332.9,3872.0,331.8388,332.4076,331.5594,332.1781,3872.0
2025-04-24 11:40:00,332.96,333.11,332.51,332.63,8677.0,332.238,332.3876,331.7889,331.9087,8677.0
2025-04-24 11:50:00,332.72,333.09,332.21,332.81,12804.0,331.9985,332.3677,331.4896,332.0883,12804.0
2025-04-24 12:00:00,332.73,333.47,332.68,333.3,8798.0,332.0085,332.7469,331.9586,332.5772,8798.0
2025-04-24 12:10:00,333.28,334.56,333.11,334.48,5275.0,332.5573,333.8345,332.3876,333.7547,5275.0
2025-04-24 12:20:00,334.56,334.72,333.85,334.03,9242.0,333.8345,333.9941,333.126,333.3056,9242.0
2025-04-24 12:30:00,334.3,334.75,334.3,334.75,7095.0,333.5751,334.0241,333.5751,334.0241,7095.0
2025-04-24 12:40:00,334.9,335.0,334.67,335.0,3456.0,334.1738,334.2735,333.9443,334.2735,3456.0
2025-04-24 12:50:00,334.82,335.34,334.78,334.97,5338.0,334.0939,334.6128,334.054,334.2436,5338.0
2025-04-24 13:00:00,334.85,334.98,334.42,334.47,1842.0,334.1239,334.2536,333.6948,333.7447,1842.0
2025-04-24 13:10:00,334.4,334.69,334.02,334.02,7118.0,333.6748,333.9642,333.2957,333.2957,7118.0
2025-04-24 13:20:00,334.08,334.6,334.07,334.45,4875.0,333.3555,333.8744,333.3456,333.7247,4875.0
2025-04-24 13:30:00,334.58,334.78,334.49,334.73,6396.0,333.8544,334.054,333.7646,334.0041,6396.0
2025-04-24 13:40:00,334.82,334.82,334.02,334.19,5676.0,334.0939,334.0939,333.2957,333.4653,5676.0
2025-04-24 13:50:00,334.02,334.59,333.9,334.18,4452.0,333.2957,333.8644,333.1759,333.4553,4452.0
2025-04-24 14:00:00,334.22,334.79,334.17,334.44,13045.0,333.4952,334.064,333.4453,333.7148,13045.0
2025-04-24 14:10:00,334.14,334.31,333.3,333.34,5745.0,333.4154,333.585,332.5772,332.6171,5745.0
2025-04-24 14:20:00,333.34,333.58,333.19,333.37,5368.0,332.6171,332.8566,332.4675,332.6471,5368.0
2025-04-24 14:30:00,333.44,334.3,333.34,334.17,5786.0,332.7169,333.5751,332.6171,333.4453,5786.0
2025-04-24 14:40:00,334.24,334.24,333.82,334.02,5928.0,333.5152,333.5152,333.0961,333.2957,5928.0
2025-04-24 14:50:00,333.99,334.14,332.88,332.88,12896.0,333.2657,333.4154,332.1581,332.1581,12896.0
2025-04-24 15:00:00,332.76,333.05,332.55,332.75,16825.0,332.0384,332.3278,331.8289,332.0284,16825.0
2025-04-24 15:10:00,332.86,333.24,332.2,332.95,10522.0,332.1382,332.5174,331.4796,332.228,10522.0
2025-04-24 15:20:00,332.99,333.44,332.87,333.02,8795.0,332.2679,332.7169,332.1482,332.2978,8795.0
2025-04-24 15:30:00,332.98,334.47,332.35,334.29,23876.0,332.2579,333.7447,331.6293,333.5651,23876.0
2025-04-24 15:40:00,334.09,335.03,334.07,334.97,10474.0,333.3655,334.3035,333.3456,334.2436,10474.0
2025-04-24 15:50:00,334.71,335.08,334.11,334.18,43482.0,333.9842,334.3534,333.3855,333.4553,43482.0
2025-04-25 09:30:00,334.16,334.49,331.91,333.24,55849.0,333.4354,333.7646,331.1902,332.5174,55849.0
2025-04-25 09:40:00,332.81,333.74,331.77,332.12,6137.0,332.0883,333.0163,331.0505,331.3998,6137.0
2025-04-25 09:50:00,332.12,332.71,331.22,331.63,28250.0,331.3998,331.9885,330.5017,330.9108,28250.0
2025-04-25 10:00:00,332.0,332.34,331.25,332.29,56022.0,331.28,331.6193,330.5317,331.5694,56022.0
2025-04-25 10:10:00,332.36,332.55,331.23,331.26,11413.0,331.6393,331.8289,330.5117,330.5416,11413.0
2025-04-25 10:20:00,331.1,331.1,329.52,330.25,9631.0,330.382,330.382,328.8054,329.5338,9631.0
2025-04-25 10:30:00,330.24,330.59,329.53,330.59,29175.0,329.5239,329.8731,328.8154,329.8731,29175.0
2025-04-25 10:40:00,330.48,331.76,330.48,331.56,20017.0,329.7633,331.0406,329.7633,330.841,20017.0
2025-04-25 10:50:00,331.62,332.16,331.48,331.97,6688.0,330.9009,331.4397,330.7612,331.2501,6688.0
2025-04-25 11:00:00,331.97,332.31,331.49,332.31,6404.0,331.2501,331.5894,330.7711,331.5894,6404.0
2025-04-25 11:10:00,332.39,332.49,331.34,331.91,9112.0,331.6692,331.769,330.6215,331.1902,9112.0
2025-04-25 11:20:00,331.92,332.22,331.48,331.7,9364.0,331.2002,331.4996,330.7612,330.9807,9364.0
2025-04-25 11:30:00,331.6,331.78,331.03,331.23,5308.0,330.8809,331.0605,330.3121,330.5117,5308.0
2025-04-25 11:40:00,331.27,331.52,330.96,331.23,5171.0,330.5516,330.8011,330.2423,330.5117,5171.0
2025-04-25 11:50:00,331.39,331.8,331.22,331.52,6013.0,330.6714,331.0805,330.5017,330.8011,6013.0
2025-04-25 12:00:00,331.44,331.96,331.44,331.8,6538.0,330.7213,331.2401,330.7213,331.0805,6538.0
2025-04-25 12:10:00,331.9,331.98,331.75,331.89,15417.0,331.1803,331.2601,331.0306,331.1703,15417.0
2025-04-25 12:20:00,331.93,332.43,331.89,331.97,15608.0,331.2102,331.7091,331.1703,331.2501,15608.0
2025-04-25 12:30:00,332.0,332.18,331.47,331.47,8868.0,331.28,331.4597,330.7512,330.7512,8868.0
2025-04-25 12:40:00,331.38,331.52,330.39,330.4,9175.0,330.6614,330.8011,329.6735,329.6835,9175.0
2025-04-25 12:50:00,330.35,330.71,330.04,330.43,8271.0,329.6336,329.9928,329.3243,329.7134,8271.0
2025-04-25 13:00:00,330.47,330.86,330.47,330.64,12725.0,329.7534,330.1425,329.7534,329.923,12725.0
2025-04-25 13:10:00,330.68,331.63,330.6,331.48,6290.0,329.9629,330.9108,329.8831,330.7612,6290.0
2025-04-25 13:20:00,331.6,331.65,331.09,331.46,8508.0,330.8809,330.9308,330.372,330.7412,8508.0
2025-04-25 13:30:00,331.27,331.78,330.82,331.02,13186.0,330.5516,331.0605,330.1026,330.3022,13186.0
2025-04-25 13:40:00,330.92,331.25,330.18,330.53,9655.0,330.2024,330.5317,329.464,329.8132,9655.0
2025-04-25 13:50:00,330.38,330.38,328.77,329.02,21793.0,329.6636,329.6636,328.057,328.3065,21793.0
2025-04-25 14:00:00,329.02,329.82,328.69,329.71,45858.0,328.3065,329.1048,327.9772,328.995,45858.0
2025-04-25 14:10:00,329.72,330.11,329.64,330.05,14963.0,329.005,329.3941,328.9252,329.3343,14963.0
2025-04-25 14:20:00,330.05,330.93,330.0,330.33,9130.0,329.3343,330.2124,329.2844,329.6137,9130.0
2025-04-25 14:30:00,330.34,330.97,330.13,330.89,8414.0,329.6236,330.2523,329.4141,330.1725,8414.0
2025-04-25 14:40:00,330.96,331.3,330.96,330.99,7218.0,330.2423,330.5816,330.2423,330.2722,7218.0
2025-04-25 14:50:00,330.83,330.94,330.31,330.59,6255.0,330.1126,330.2223,329.5937,329.8731,6255.0
2025-04-25 15:00:00,330.84,331.19,330.68,330.88,5744.0,330.1226,330.4718,329.9629,330.1625,5744.0
2025-04-25 15:10:00,330.95,331.05,330.58,330.72,5078.0,330.2323,330.3321,329.8631,330.0028,5078.0
2025-04-25 15:20:00,330.87,331.31,330.72,330.74,8078.0,330.1525,330.5915,330.0028,330.0228,8078.0
2025-04-25 15:30:00,330.74,331.5,330.02,330.85,33931.0,330.0228,330.7811,329.3043,330.1325,33931.0
2025-04-25 15:40:00,330.98,330.98,330.28,330.6,18094.0,330.2623,330.2623,329.5638,329.8831,18094.0
2025-04-25 15:50:00,330.68,331.69,330.5,331.35,85894.0,329.9629,330.9707,329.7833,330.6315,85894.0
2025-04-28 09:30:00,332.61,334.28,330.7,333.4,94411.0,331.8887,333.5551,329.9829,332.677,94411.0
2025-04-28 09:40:00,333.4,334.1,331.97,332.29,21238.0,332.677,333.3755,331.2501,331.5694,21238.0
2025-04-28 09:50:00,332.51,332.71,331.54,331.81,24864.0,331.7889,331.9885,330.821,331.0905,24864.0
2025-04-28 10:00:00,331.9,334.51,331.71,333.98,17934.0,331.1803,333.7846,330.9907,333.2558,17934.0
2025-04-28 10:10:00,334.27,334.67,333.74,334.4,10361.0,333.5451,333.9443,333.0163,333.6748,10361.0
2025-04-28 10:20:00,334.44,335.2,334.23,334.48,23408.0,333.7148,334.4731,333.5052,333.7547,23408.0
2025-04-28 10:30:00,334.27,334.88,333.23,334.67,23501.0,333.5451,334.1538,332.5074,333.9443,23501.0
2025-04-28 10:40:00,334.66,335.6,334.03,335.41,18452.0,333.9343,334.8722,333.3056,334.6826,18452.0
2025-04-28 10:50:00,335.62,335.62,333.85,334.17,10368.0,334.8922,334.8922,333.126,333.4453,10368.0
2025-04-28 11:00:00,334.1,334.53,333.29,333.29,4909.0,333.3755,333.8046,332.5672,332.5672,4909.0
2025-04-28 11:10:00,333.17,333.74,332.8,333.07,10184.0,332.4475,333.0163,332.0783,332.3477,10184.0
2025-04-28 11:20:00,333.22,333.22,331.57,331.96,11859.0,332.4974,332.4974,330.851,331.2401,11859.0
2025-04-28 11:30:00,332.04,332.24,331.22,331.6,8030.0,331.32,331.5195,330.5017,330.8809,8030.0
2025-04-28 11:40:00,331.45,332.16,331.45,332.12,18363.0,330.7312,331.4397,330.7312,331.3998,18363.0
2025-04-28 11:50:00,331.95,332.31,331.34,331.98,12866.0,331.2302,331.5894,330.6215,331.2601,12866.0
2025-04-28 12:00:00,331.9,332.07,331.1,331.36,9328.0,331.1803,331.3499,330.382,330.6414,9328.0
2025-04-28 12:10:00,331.45,331.9,331.29,331.68,4936.0,330.7312,331.1803,330.5716,330.9607,4936.0
2025-04-28 12:20:00,331.69,331.71,330.18,330.75,13997.0,330.9707,330.9907,329.464,330.0328,13997.0
2025-04-28 12:30:00,330.76,331.1,330.44,330.93,7566.0,330.0427,330.382,329.7234,330.2124,7566.0
2025-04-28 12:40:00,330.85,331.11,330.52,331.06,33261.0,330.1325,330.392,329.8033,330.3421,33261.0
2025-04-28 12:50:00,330.89,330.93,330.38,330.71,5416.0,330.1725,330.2124,329.6636,329.9928,5416.0
2025-04-28 13:00:00,330.59,330.72,329.96,329.96,7959.0,329.8731,330.0028,329.2445,329.2445,7959.0
2025-04-28 13:10:00,329.97,330.17,329.61,330.12,10495.0,329.2544,329.454,328.8952,329.4041,10495.0
2025-04-28 13:20:00,329.92,330.05,329.11,329.17,32115.0,329.2046,329.3343,328.3963,328.4562,32115.0
2025-04-28 13:30:00,329.22,329.59,328.88,329.59,9983.0,328.5061,328.8753,328.1668,328.8753,9983.0
2025-04-28 13:40:00,329.74,330.06,329.39,329.88,9386.0,329.0249,329.3443,328.6757,329.1646,9386.0
2025-04-28 13:50:00,330.03,330.59,329.9,330.35,23843.0,329.3143,329.8731,329.1846,329.6336,23843.0
2025-04-28 14:00:00,330.44,331.03,330.44,331.02,13738.0,329.7234,330.3121,329.7234,330.3022,13738.0
2025-04-28 14:10:00,331.0,331.02,330.09,330.12,22058.0,330.2822,330.3022,329.3742,329.4041,22058.0
2025-04-28 14:20:00,330.12,331.16,330.06,331.1,40227.0,329.4041,330.4419,329.3443,330.382,40227.0
2025-04-28 14:30:00,331.09,331.31,331.0,331.15,12403.0,330.372,330.5915,330.2822,330.4319,12403.0
2025-04-28 14:40:00,331.15,331.57,330.82,331.39,9105.0,330.4319,330.851,330.1026,330.6714,9105.0
2025-04-28 14:50:00,331.41,331.85,331.38,331.5,10194.0,330.6913,331.1304,330.6614,330.7811,10194.0
2025-04-28 15:00:00,331.5,331.94,331.5,331.84,9094.0,330.7811,331.2202,330.7811,331.1204,9094.0
2025-04-28 15:10:00,331.84,332.26,331.66,332.08,16709.0,331.1204,331.5395,330.9408,331.3599,16709.0
2025-04-28 15:20:00,332.07,332.33,331.89,332.19,16082.0,331.3499,331.6093,331.1703,331.4696,16082.0
2025-04-28 15:30:00,332.21,332.26,330.97,331.62,53371.0,331.4896,331.5395,330.2523,330.9009,53371.0
2025-04-28 15:40:00,331.61,332.87,331.35,332.52,59517.0,330.8909,332.1482,330.6315,331.7989,59517.0
2025-04-28 15:50:00,332.59,333.06,331.78,331.78,141985.0,331.8688,332.3377,331.0605,331.0605,141985.0
2025-04-29 09:30:00,345.3,348.41,339.42,344.57,113894.0,344.5512,347.6545,338.684,343.8228,113894.0
2025-04-29 09:40:00,344.71,347.95,344.0,347.95,61777.0,343.9625,347.1955,343.254,347.1955,61777.0
2025-04-29 09:50:00,347.5,351.34,347.47,349.53,118395.0,346.7464,350.5781,346.7165,348.772,118395.0
2025-04-29 10:00:00,349.52,350.0,347.84,347.93,91903.0,348.7621,349.241,347.0857,347.1755,91903.0
2025-04-29 10:10:00,347.82,347.96,344.39,345.47,57044.0,347.0657,347.2054,343.6432,344.7208,57044.0
2025-04-29 10:20:00,345.4,345.47,342.04,342.38,54020.0,344.651,344.7208,341.2983,341.6375,54020.0
2025-04-29 10:30:00,342.52,343.77,342.11,343.47,24906.0,341.7772,343.0245,341.3681,342.7252,24906.0
2025-04-29 10:40:00,343.86,347.14,343.49,346.98,46414.0,343.1143,346.3872,342.7451,346.2276,46414.0
2025-04-29 10:50:00,347.02,349.15,347.02,348.8,26807.0,346.2675,348.3929,346.2675,348.0436,26807.0
2025-04-29 11:00:00,348.96,348.97,346.78,347.74,44613.0,348.2033,348.2132,346.028,346.9859,44613.0
2025-04-29 11:10:00,347.62,347.92,345.94,346.99,29863.0,346.8662,347.1655,345.1898,346.2375,29863.0
2025-04-29 11:20:00,347.18,349.3,347.01,348.86,16868.0,346.4271,348.5425,346.2575,348.1035,16868.0
2025-04-29 11:30:00,348.69,348.71,347.89,348.13,10511.0,347.9339,347.9538,347.1356,347.3751,10511.0
2025-04-29 11:40:00,348.19,348.93,348.19,348.82,12653.0,347.4349,348.1733,347.4349,348.0636,12653.0
2025-04-29 11:50:00,348.86,349.1,347.85,348.16,15274.0,348.1035,348.343,347.0957,347.405,15274.0
2025-04-29 12:00:00,347.98,349.39,347.97,349.24,11595.0,347.2254,348.6323,347.2154,348.4827,11595.0
2025-04-29 12:10:00,349.44,349.95,349.23,349.62,10465.0,348.6822,349.1911,348.4727,348.8618,10465.0
2025-04-29 12:20:00,349.6,350.16,349.37,349.92,38058.0,348.8419,349.4007,348.6124,349.1612,38058.0
2025-04-29 12:30:00,350.01,350.48,349.38,350.37,26959.0,349.251,349.72,348.6224,349.6102,26959.0
2025-04-29 12:40:00,350.34,350.4,348.96,348.96,24265.0,349.5803,349.6401,348.2033,348.2033,24265.0
2025-04-29 12:50:00,349.22,349.3,348.42,348.72,14581.0,348.4627,348.5425,347.6644,347.9638,14581.0
2025-04-29 13:00:00,348.64,349.17,348.29,349.01,19619.0,347.884,348.4128,347.5347,348.2532,19619.0
2025-04-29 13:10:00,348.83,349.76,348.53,349.68,17479.0,348.0735,349.0015,347.7742,348.9217,17479.0
2025-04-29 13:20:00,349.51,350.2,349.45,350.04,10492.0,348.7521,349.4406,348.6922,349.2809,10492.0
2025-04-29 13:30:00,350.05,350.32,349.74,350.2,14223.0,349.2909,349.5603,348.9816,349.4406,14223.0
2025-04-29 13:40:00,350.34,350.75,349.86,350.67,16256.0,349.5803,349.9894,349.1013,349.9096,16256.0
2025-04-29 13:50:00,350.65,351.2,350.4,350.8,9679.0,349.8896,350.4384,349.6401,350.0393,9679.0
2025-04-29 14:00:00,350.92,352.5,350.86,351.91,33613.0,350.159,351.7356,350.0991,351.1469,33613.0
2025-04-29 14:10:00,351.88,352.0,350.72,350.72,16899.0,351.1169,351.2367,349.9594,349.9594,16899.0
2025-04-29 14:20:00,350.72,350.97,350.3,350.71,9129.0,349.9594,350.2089,349.5404,349.9495,9129.0
2025-04-29 14:30:00,350.76,351.03,350.61,350.74,16238.0,349.9994,350.2688,349.8497,349.9794,16238.0
2025-04-29 14:40:00,350.72,350.73,349.88,350.17,11217.0,349.9594,349.9694,349.1213,349.4106,11217.0
2025-04-29 14:50:00,350.25,350.78,349.91,350.54,24681.0,349.4905,350.0193,349.1512,349.7798,24681.0
2025-04-29 15:00:00,350.64,350.86,350.12,350.25,16762.0,349.8796,350.0991,349.3607,349.4905,16762.0
2025-04-29 15:10:00,350.4,350.43,349.64,349.94,42677.0,349.6401,349.6701,348.8818,349.1811,42677.0
2025-04-29 15:20:00,349.94,350.75,349.74,350.43,21730.0,349.1811,349.9894,348.9816,349.6701,21730.0
2025-04-29 15:30:00,350.53,350.53,348.85,349.4,29370.0,349.7699,349.7699,348.0935,348.6423,29370.0
2025-04-29 15:40:00,349.46,349.46,348.54,348.54,22946.0,348.7022,348.7022,347.7842,347.7842,22946.0
2025-04-29 15:50:00,348.6,349.27,347.83,347.94,113587.0,347.844,348.5126,347.0757,347.1855,113587.0
2025-04-30 09:30:00,346.49,350.52,346.01,348.56,83452.0,345.7386,349.7599,345.2597,347.8041,83452.0
2025-04-30 09:40:00,348.96,349.39,346.68,347.77,40492.0,348.2033,348.6323,345.9282,347.0158,40492.0
2025-04-30 09:50:00,347.69,348.84,346.81,348.24,50161.0,346.936,348.0835,346.0579,347.4848,50161.0
2025-04-30 10:00:00,348.4,349.23,347.67,348.23,29399.0,347.6445,348.4727,346.9161,347.4748,29399.0
2025-04-30 10:10:00,348.13,348.36,346.36,346.44,18425.0,347.3751,347.6046,345.6089,345.6887,18425.0
2025-04-30 10:20:00,346.44,348.14,346.44,348.14,20395.0,345.6887,347.385,345.6887,347.385,20395.0
2025-04-30 10:30:00,347.92,348.33,346.87,347.87,23094.0,347.1655,347.5746,346.1178,347.1156,23094.0
2025-04-30 10:40:00,347.86,348.5,347.51,348.14,13335.0,347.1057,347.7443,346.7564,347.385,13335.0
2025-04-30 10:50:00,347.99,348.52,347.47,348.05,16670.0,347.2354,347.7642,346.7165,347.2952,16670.0
2025-04-30 11:00:00,348.22,348.96,348.14,348.85,15118.0,347.4649,348.2033,347.385,348.0935,15118.0
2025-04-30 11:10:00,348.76,349.56,348.75,349.26,17560.0,348.0037,348.802,347.9937,348.5026,17560.0
2025-04-30 11:20:00,349.3,350.09,349.2,349.66,12605.0,348.5425,349.3308,348.4427,348.9017,12605.0
2025-04-30 11:30:00,349.45,350.22,349.45,350.08,12468.0,348.6922,349.4605,348.6922,349.3208,12468.0
2025-04-30 11:40:00,350.13,350.22,349.62,350.04,14005.0,349.3707,349.4605,348.8618,349.2809,14005.0
2025-04-30 11:50:00,350.01,350.38,349.81,350.36,13571.0,349.251,349.6202,349.0514,349.6002,13571.0
2025-04-30 12:00:00,350.13,351.08,350.13,350.84,8455.0,349.3707,350.3187,349.3707,350.0792,8455.0
2025-04-30 12:10:00,350.84,350.96,349.94,350.42,32037.0,350.0792,350.1989,349.1811,349.6601,32037.0
2025-04-30 12:20:00,350.3,350.43,349.77,349.81,9306.0,349.5404,349.6701,349.0115,349.0514,9306.0
2025-04-30 12:30:00,349.63,350.38,349.2,350.27,9502.0,348.8718,349.6202,348.4427,349.5104,9502.0
2025-04-30 12:40:00,350.27,351.01,350.26,350.85,8854.0,349.5104,350.2488,349.5004,350.0892,8854.0
2025-04-30 12:50:00,350.84,351.3,350.66,351.3,9586.0,350.0792,350.5382,349.8996,350.5382,9586.0
2025-04-30 13:00:00,351.4,351.57,351.0,351.15,9676.0,350.638,350.8076,350.2388,350.3885,9676.0
2025-04-30 13:10:00,350.97,351.15,350.04,351.03,10786.0,350.2089,350.3885,349.2809,350.2688,10786.0
2025-04-30 13:20:00,351.02,351.9,350.87,351.73,7992.0,350.2588,351.1369,350.1091,350.9673,7992.0
2025-04-30 13:30:00,351.68,352.61,351.67,352.14,11390.0,350.9174,351.8454,350.9074,351.3764,11390.0
2025-04-30 13:40:00,352.06,352.76,352.04,352.45,9782.0,351.2965,351.995,351.2766,351.6857,9782.0
2025-04-30 13:50:00,352.61,352.95,352.52,352.61,10704.0,351.8454,352.1846,351.7555,351.8454,10704.0
2025-04-30 14:00:00,352.49,353.3,351.92,352.0,25981.0,351.7256,352.5339,351.1568,351.2367,25981.0
2025-04-30 14:10:00,352.2,352.75,352.08,352.64,13840.0,351.4362,351.985,351.3165,351.8753,13840.0
2025-04-30 14:20:00,352.62,352.62,351.6,351.89,14228.0,351.8553,351.8553,350.8375,351.1269,14228.0
2025-04-30 14:30:00,352.0,352.2,351.27,351.27,10889.0,351.2367,351.4362,350.5083,350.5083,10889.0
2025-04-30 14:40:00,351.3,352.04,351.21,352.04,9498.0,350.5382,351.2766,350.4484,351.2766,9498.0
2025-04-30 14:50:00,351.95,352.07,351.25,351.45,15578.0,351.1868,351.3065,350.4883,350.6879,15578.0
2025-04-30 15:00:00,351.44,351.81,351.05,351.46,19984.0,350.6779,351.0471,350.2887,350.6978,19984.0
2025-04-30 15:10:00,351.47,352.1,351.47,351.66,11918.0,350.7078,351.3365,350.7078,350.8974,11918.0
2025-04-30 15:20:00,351.66,351.97,351.32,351.51,19110.0,350.8974,351.2067,350.5581,350.7477,19110.0
2025-04-30 15:30:00,351.58,351.91,351.22,351.61,34408.0,350.8176,351.1469,350.4584,350.8475,34408.0
2025-04-30 15:40:00,351.61,353.14,351.61,353.01,26538.0,350.8475,352.3742,350.8475,352.2445,26538.0
2025-04-30 15:50:00,353.15,354.76,352.79,352.83,180810.0,352.3842,353.9907,352.025,352.0649,180810.0
2025-05-01 09:30:00,353.39,355.19,351.71,354.64,39466.0,352.6237,354.4198,350.9473,353.8709,39466.0
2025-05-01 09:40:00,355.19,355.36,354.3,354.88,12285.0,354.4198,354.5894,353.5317,354.1104,12285.0
2025-05-01 09:50:00,355.25,356.21,354.93,355.1,28474.0,354.4796,355.4375,354.1603,354.33,28474.0
2025-05-01 10:00:00,355.64,357.0,355.64,356.04,22874.0,354.8688,356.2258,354.8688,355.2679,22874.0
2025-05-01 10:10:00,356.04,356.66,355.65,355.65,20474.0,355.2679,355.8866,354.8788,354.8788,20474.0
2025-05-01 10:20:00,355.69,356.27,355.41,355.87,9514.0,354.9187,355.4974,354.6393,355.0983,9514.0
2025-05-01 10:30:00,355.99,356.25,355.33,356.25,18643.0,355.218,355.4775,354.5595,355.4775,18643.0
2025-05-01 10:40:00,356.34,356.75,356.07,356.07,15518.0,355.5673,355.9764,355.2978,355.2978,15518.0
2025-05-01 10:50:00,355.9,356.31,355.38,356.31,10312.0,355.1282,355.5373,354.6093,355.5373,10312.0
2025-05-01 11:00:00,356.22,356.22,355.0,355.0,18245.0,355.4475,355.4475,354.2302,354.2302,18245.0
2025-05-01 11:10:00,354.94,355.07,354.3,354.87,13591.0,354.1703,354.3,353.5317,354.1004,13591.0
2025-05-01 11:20:00,354.77,356.1,354.77,355.73,24576.0,354.0007,355.3278,354.0007,354.9586,24576.0
2025-05-01 11:30:00,355.5,355.5,354.59,354.87,8911.0,354.7291,354.7291,353.8211,354.1004,8911.0
2025-05-01 11:40:00,354.87,354.87,353.7,354.14,9914.0,354.1004,354.1004,352.933,353.372,9914.0
2025-05-01 11:50:00,354.23,354.49,353.08,353.37,8088.0,353.4618,353.7213,352.3143,352.6037,8088.0
2025-05-01 12:00:00,353.33,354.0,353.21,353.57,14142.0,352.5638,353.2323,352.444,352.8033,14142.0
2025-05-01 12:10:00,353.47,353.59,352.44,353.26,13322.0,352.7035,352.8232,351.6757,352.4939,13322.0
2025-05-01 12:20:00,353.3,353.71,353.0,353.32,15084.0,352.5339,352.943,352.2345,352.5538,15084.0
2025-05-01 12:30:00,353.32,354.11,353.29,353.75,9742.0,352.5538,353.3421,352.5239,352.9829,9742.0
2025-05-01 12:40:00,353.69,353.78,352.8,352.82,4902.0,352.923,353.0128,352.0349,352.0549,4902.0
2025-05-01 12:50:00,352.93,353.82,352.86,353.59,24644.0,352.1647,353.0527,352.0948,352.8232,24644.0
2025-05-01 13:00:00,353.41,354.61,353.41,354.45,11319.0,352.6436,353.841,352.6436,353.6814,11319.0
2025-05-01 13:10:00,354.44,354.72,354.25,354.35,6376.0,353.6714,353.9508,353.4818,353.5816,6376.0
2025-05-01 13:20:00,354.53,354.72,354.33,354.71,8684.0,353.7612,353.9508,353.5616,353.9408,8684.0
2025-05-01 13:30:00,354.63,355.08,354.43,354.65,11366.0,353.861,354.31,353.6614,353.8809,11366.0
2025-05-01 13:40:00,354.77,354.77,353.26,353.47,10868.0,354.0007,354.0007,352.4939,352.7035,10868.0
2025-05-01 13:50:00,353.63,353.81,353.4,353.5,11081.0,352.8631,353.0427,352.6336,352.7334,11081.0
2025-05-01 14:00:00,353.5,354.34,353.5,354.19,8612.0,352.7334,353.5716,352.7334,353.4219,8612.0
2025-05-01 14:10:00,354.13,354.59,354.12,354.42,8876.0,353.3621,353.8211,353.3521,353.6514,8876.0
2025-05-01 14:20:00,354.28,354.34,353.79,354.1,18958.0,353.5117,353.5716,353.0228,353.3321,18958.0
2025-05-01 14:30:00,354.25,354.61,354.11,354.41,6268.0,353.4818,353.841,353.3421,353.6414,6268.0
2025-05-01 14:40:00,354.41,354.97,354.26,354.31,16282.0,353.6414,354.2002,353.4918,353.5417,16282.0
2025-05-01 14:50:00,354.28,354.43,354.05,354.29,7090.0,353.5117,353.6614,353.2822,353.5217,7090.0
2025-05-01 15:00:00,354.25,354.57,354.03,354.28,12415.0,353.4818,353.8011,353.2623,353.5117,12415.0
2025-05-01 15:10:00,354.28,354.8,354.0,354.62,14421.0,353.5117,354.0306,353.2323,353.851,14421.0
2025-05-01 15:20:00,354.73,355.48,354.73,355.48,6500.0,353.9608,354.7091,353.9608,354.7091,6500.0
2025-05-01 15:30:00,355.41,355.69,355.11,355.13,12424.0,354.6393,354.9187,354.3399,354.3599,12424.0
2025-05-01 15:40:00,355.22,355.67,355.05,355.55,34411.0,354.4497,354.8987,354.2801,354.779,34411.0
2025-05-01 15:50:00,355.53,355.53,353.04,353.68,93947.0,354.759,354.759,352.2744,352.913,93947.0
2025-05-02 09:30:00,357.15,359.39,357.15,359.15,52654.0,356.3755,358.6106,356.3755,358.3712,52654.0
2025-05-02 09:40:00,359.38,359.64,358.22,359.24,18291.0,358.6007,358.8601,357.4432,358.461,18291.0
2025-05-02 09:50:00,359.08,359.25,358.55,358.9,10597.0,358.3013,358.471,357.7725,358.1217,10597.0
2025-05-02 10:00:00,359.15,360.24,358.91,360.24,28546.0,358.3712,359.4588,358.1317,359.4588,28546.0
2025-05-02 10:10:00,360.25,360.36,359.3,359.48,13750.0,359.4688,359.5785,358.5208,358.7005,13750.0
2025-05-02 10:20:00,359.34,359.79,359.12,359.4,11632.0,358.5608,359.0098,358.3412,358.6206,11632.0
2025-05-02 10:30:00,359.65,359.75,358.7,358.95,12367.0,358.8701,358.9699,357.9221,358.1716,12367.0
2025-05-02 10:40:00,359.07,360.15,358.89,359.56,14306.0,358.2913,359.369,358.1117,358.7803,14306.0
2025-05-02 10:50:00,359.74,359.83,359.4,359.58,11069.0,358.9599,359.0497,358.6206,358.8002,11069.0
2025-05-02 11:00:00,359.76,359.9,359.0,359.45,24811.0,358.9798,359.1195,358.2215,358.6705,24811.0
2025-05-02 11:10:00,359.35,359.37,358.79,358.97,10246.0,358.5707,358.5907,358.0119,358.1916,10246.0
2025-05-02 11:20:00,359.14,359.14,358.24,358.37,5347.0,358.3612,358.3612,357.4631,357.5929,5347.0
2025-05-02 11:30:00,358.47,359.77,358.39,359.53,11416.0,357.6926,358.9898,357.6128,358.7503,11416.0
2025-05-02 11:40:00,359.58,359.58,359.07,359.32,3336.0,358.8002,358.8002,358.2913,358.5408,3336.0
2025-05-02 11:50:00,359.38,359.53,359.05,359.47,4357.0,358.6007,358.7503,358.2714,358.6905,4357.0
2025-05-02 12:00:00,359.54,360.68,359.47,360.66,19303.0,358.7603,359.8979,358.6905,359.8779,19303.0
2025-05-02 12:10:00,360.85,361.45,360.85,361.27,6791.0,360.0675,360.6662,360.0675,360.4866,6791.0
2025-05-02 12:20:00,361.25,361.25,360.24,360.25,8395.0,360.4666,360.4666,359.4588,359.4688,8395.0
2025-05-02 12:30:00,360.25,360.75,360.16,360.7,2167.0,359.4688,359.9677,359.379,359.9178,2167.0
2025-05-02 12:40:00,360.7,361.04,360.48,361.01,22734.0,359.9178,360.2571,359.6983,360.2271,22734.0
2025-05-02 12:50:00,360.94,361.22,360.8,361.21,9735.0,360.1573,360.4367,360.0176,360.4267,9735.0
2025-05-02 13:00:00,361.14,361.35,360.87,360.96,8700.0,360.3569,360.5664,360.0874,360.1772,8700.0
2025-05-02 13:10:00,360.86,361.0,360.47,360.55,6819.0,360.0775,360.2172,359.6883,359.7681,6819.0
2025-05-02 13:20:00,360.46,360.84,360.15,360.51,8787.0,359.6783,360.0575,359.369,359.7282,8787.0
2025-05-02 13:30:00,360.4,360.66,360.31,360.55,6670.0,359.6185,359.8779,359.5287,359.7681,6670.0
2025-05-02 13:40:00,360.41,360.58,360.19,360.19,9170.0,359.6284,359.7981,359.4089,359.4089,9170.0
2025-05-02 13:50:00,360.17,360.22,359.85,360.13,6376.0,359.389,359.4388,359.0697,359.349,6376.0
2025-05-02 14:00:00,360.23,360.73,360.23,360.51,8814.0,359.4488,359.9477,359.4488,359.7282,8814.0
2025-05-02 14:10:00,360.43,361.19,360.42,360.94,15744.0,359.6484,360.4067,359.6384,360.1573,15744.0
2025-05-02 14:20:00,360.89,360.94,360.64,360.73,5481.0,360.1074,360.1573,359.8579,359.9477,5481.0
2025-05-02 14:30:00,360.73,360.86,360.32,360.5,9219.0,359.9477,360.0775,359.5386,359.7182,9219.0
2025-05-02 14:40:00,360.51,360.71,359.92,359.92,7652.0,359.7282,359.9278,359.1395,359.1395,7652.0
2025-05-02 14:50:00,359.94,360.37,359.75,360.16,10517.0,359.1595,359.5885,358.9699,359.379,10517.0
2025-05-02 15:00:00,360.08,360.16,359.85,360.06,11921.0,359.2992,359.379,359.0697,359.2792,11921.0
2025-05-02 15:10:00,360.05,360.16,359.79,360.14,12065.0,359.2692,359.379,359.0098,359.359,12065.0
2025-05-02 15:20:00,360.14,360.3,360.04,360.05,10070.0,359.359,359.5187,359.2592,359.2692,10070.0
2025-05-02 15:30:00,360.0,360.29,359.74,359.78,24618.0,359.2193,359.5087,358.9599,358.9998,24618.0
2025-05-02 15:40:00,359.78,359.84,359.16,359.22,42246.0,358.9998,359.0597,358.3811,358.441,42246.0
2025-05-02 15:50:00,359.35,360.18,359.26,359.56,122581.0,358.5707,359.3989,358.4809,358.7803,122581.0
2025-05-05 09:30:00,358.74,362.0,358.18,360.76,46378.0,357.9621,361.215,357.4033,359.9777,46378.0
2025-05-05 09:40:00,360.45,362.51,360.39,362.27,34930.0,359.6683,361.7239,359.6085,361.4844,34930.0
2025-05-05 09:50:00,361.99,364.48,361.88,363.84,46249.0,361.205,363.6896,361.0952,363.051,46249.0
2025-05-05 10:00:00,363.89,365.57,363.47,364.39,60041.0,363.1009,364.7772,362.6818,363.5998,60041.0
2025-05-05 10:10:00,364.36,364.65,363.41,363.78,33630.0,363.5699,363.8592,362.6219,362.9911,33630.0
2025-05-05 10:20:00,363.78,363.99,363.04,363.66,37695.0,362.9911,363.2007,362.2527,362.8714,37695.0
2025-05-05 10:30:00,363.45,363.71,362.35,362.88,17658.0,362.6618,362.9213,361.5642,362.0931,17658.0
2025-05-05 10:40:00,362.92,363.41,362.27,362.28,11717.0,362.133,362.6219,361.4844,361.4944,11717.0
2025-05-05 10:50:00,362.19,363.42,362.04,363.16,10610.0,361.4046,362.6319,361.2549,362.3725,10610.0
2025-05-05 11:00:00,363.23,363.49,362.65,362.72,12267.0,362.4423,362.7018,361.8636,361.9334,12267.0
2025-05-05 11:10:00,362.51,363.35,362.12,362.12,18771.0,361.7239,362.5621,361.3347,361.3347,18771.0
2025-05-05 11:20:00,362.42,362.88,361.82,361.82,9475.0,361.6341,362.0931,361.0354,361.0354,9475.0
2025-05-05 11:30:00,361.76,362.14,361.26,361.8,23921.0,360.9755,361.3547,360.4766,361.0154,23921.0
2025-05-05 11:40:00,361.96,362.51,361.89,362.37,11185.0,361.1751,361.7239,361.1052,361.5842,11185.0
2025-05-05 11:50:00,362.42,362.92,362.15,362.23,15719.0,361.6341,362.133,361.3647,361.4445,15719.0
2025-05-05 12:00:00,362.22,362.52,361.7,361.7,7707.0,361.4345,361.7339,360.9156,360.9156,7707.0
2025-05-05 12:10:00,361.69,361.82,361.41,361.49,5440.0,360.9057,361.0354,360.6263,360.7061,5440.0
2025-05-05 12:20:00,361.62,361.79,361.2,361.66,5185.0,360.8358,361.0054,360.4167,360.8757,5185.0
2025-05-05 12:30:00,361.68,361.68,361.18,361.38,2428.0,360.8957,360.8957,360.3968,360.5963,2428.0
2025-05-05 12:40:00,361.33,361.33,361.09,361.1,2100.0,360.5464,360.5464,360.307,360.3169,2100.0
2025-05-05 12:50:00,361.27,361.34,361.02,361.06,7407.0,360.4866,360.5564,360.2371,360.277,7407.0
2025-05-05 13:00:00,361.06,361.12,360.63,360.9,7064.0,360.277,360.3369,359.848,360.1174,7064.0
2025-05-05 13:10:00,361.08,361.13,360.16,360.31,5116.0,360.297,360.3469,359.379,359.5287,5116.0
2025-05-05 13:20:00,360.18,360.18,359.6,359.95,6583.0,359.3989,359.3989,358.8202,359.1694,6583.0
2025-05-05 13:30:00,359.93,360.58,359.67,360.42,9333.0,359.1495,359.7981,358.89,359.6384,9333.0
2025-05-05 13:40:00,360.54,361.21,360.51,361.08,8208.0,359.7582,360.4267,359.7282,360.297,8208.0
2025-05-05 13:50:00,361.09,361.61,360.79,360.88,9960.0,360.307,360.8258,360.0076,360.0974,9960.0
2025-05-05 14:00:00,360.79,361.27,360.61,361.15,7315.0,360.0076,360.4866,359.828,360.3668,7315.0
2025-05-05 14:10:00,361.16,361.64,361.03,361.64,6684.0,360.3768,360.8558,360.2471,360.8558,6684.0
2025-05-05 14:20:00,361.55,361.81,361.45,361.62,21861.0,360.766,361.0254,360.6662,360.8358,21861.0
2025-05-05 14:30:00,361.61,361.82,361.53,361.78,3674.0,360.8258,361.0354,360.746,360.9955,3674.0
2025-05-05 14:40:00,361.69,362.0,361.48,361.5,12683.0,360.9057,361.215,360.6961,360.7161,12683.0
2025-05-05 14:50:00,361.48,361.86,361.22,361.58,13312.0,360.6961,361.0753,360.4367,360.7959,13312.0
2025-05-05 15:00:00,361.48,361.51,360.79,360.94,14772.0,360.6961,360.7261,360.0076,360.1573,14772.0
2025-05-05 15:10:00,360.87,361.16,360.84,361.02,11866.0,360.0874,360.3768,360.0575,360.2371,11866.0
2025-05-05 15:20:00,360.88,360.88,360.02,360.25,10192.0,360.0974,360.0974,359.2393,359.4688,10192.0
2025-05-05 15:30:00,360.39,361.38,360.09,360.09,47775.0,359.6085,360.5963,359.3091,359.3091,47775.0
2025-05-05 15:40:00,360.05,360.26,359.78,360.16,33278.0,359.2692,359.4788,358.9998,359.379,33278.0
2025-05-05 15:50:00,360.02,360.16,359.26,359.74,92645.0,359.2393,359.379,358.4809,358.9599,92645.0
2025-05-06 09:30:00,356.38,358.62,354.6,356.95,32759.0,355.6072,357.8423,353.831,356.1759,32759.0
2025-05-06 09:40:00,356.75,357.03,355.19,355.23,15171.0,355.9764,356.2558,354.4198,354.4597,15171.0
2025-05-06 09:50:00,354.9,355.8,354.25,355.52,12916.0,354.1304,355.0284,353.4818,354.749,12916.0
2025-05-06 10:00:00,355.8,356.36,355.43,355.75,16048.0,355.0284,355.5872,354.6592,354.9785,16048.0
2025-05-06 10:10:00,355.85,356.67,355.77,356.36,23787.0,355.0783,355.8965,354.9985,355.5872,23787.0
2025-05-06 10:20:00,356.58,357.12,356.23,356.23,7028.0,355.8067,356.3456,355.4575,355.4575,7028.0
2025-05-06 10:30:00,356.38,357.0,356.33,356.52,9204.0,355.6072,356.2258,355.5573,355.7469,9204.0
2025-05-06 10:40:00,356.57,357.56,356.57,357.31,7395.0,355.7968,356.7846,355.7968,356.5352,7395.0
2025-05-06 10:50:00,357.16,357.17,356.48,356.49,5554.0,356.3855,356.3955,355.707,355.7169,5554.0
2025-05-06 11:00:00,356.79,356.94,355.97,355.98,7945.0,356.0163,356.166,355.1981,355.208,7945.0
2025-05-06 11:10:00,356.08,356.39,355.98,356.29,3342.0,355.3078,355.6172,355.208,355.5174,3342.0
2025-05-06 11:20:00,356.41,356.58,356.07,356.08,6560.0,355.6371,355.8067,355.2978,355.3078,6560.0
2025-05-06 11:30:00,356.08,356.76,355.91,356.76,6545.0,355.3078,355.9864,355.1382,355.9864,6545.0
2025-05-06 11:40:00,356.63,356.63,355.57,355.68,3043.0,355.8566,355.8566,354.7989,354.9087,3043.0
2025-05-06 11:50:00,355.56,355.57,354.7,354.76,4592.0,354.789,354.7989,353.9308,353.9907,4592.0
2025-05-06 12:00:00,354.75,355.23,354.72,354.99,4570.0,353.9807,354.4597,353.9508,354.2202,4570.0
2025-05-06 12:10:00,354.96,356.48,354.96,355.79,8493.0,354.1903,355.707,354.1903,355.0185,8493.0
2025-05-06 12:20:00,355.66,355.66,354.83,354.83,5239.0,354.8887,354.8887,354.0605,354.0605,5239.0
2025-05-06 12:30:00,355.1,355.48,355.06,355.16,5561.0,354.33,354.7091,354.29,354.3898,5561.0
2025-05-06 12:40:00,355.18,355.18,353.91,354.15,6303.0,354.4098,354.4098,353.1425,353.382,6303.0
2025-05-06 12:50:00,354.03,354.17,353.28,353.28,9692.0,353.2623,353.402,352.5139,352.5139,9692.0
2025-05-06 13:00:00,353.43,354.46,353.42,354.41,6796.0,352.6636,353.6913,352.6536,353.6414,6796.0
2025-05-06 13:10:00,354.24,355.01,354.19,354.68,7901.0,353.4718,354.2401,353.4219,353.9109,7901.0
2025-05-06 13:20:00,354.67,354.69,353.64,353.7,5147.0,353.9009,353.9208,352.8731,352.933,5147.0
2025-05-06 13:30:00,353.82,354.02,353.39,353.39,7782.0,353.0527,353.2523,352.6237,352.6237,7782.0
2025-05-06 13:40:00,353.25,353.26,352.29,352.71,9510.0,352.484,352.4939,351.526,351.9451,9510.0
2025-05-06 13:50:00,352.8,352.9,352.51,352.61,7512.0,352.0349,352.1347,351.7456,351.8454,7512.0
2025-05-06 14:00:00,352.75,353.68,352.74,353.15,21886.0,351.985,352.913,351.9751,352.3842,21886.0
2025-05-06 14:10:00,353.03,353.18,352.42,353.18,5595.0,352.2644,352.4141,351.6558,352.4141,5595.0
2025-05-06 14:20:00,353.38,353.84,353.09,353.77,6041.0,352.6137,353.0727,352.3243,353.0028,6041.0
2025-05-06 14:30:00,353.79,353.88,353.29,353.59,16510.0,353.0228,353.1126,352.5239,352.8232,16510.0
2025-05-06 14:40:00,353.75,353.93,353.44,353.61,8715.0,352.9829,353.1625,352.6736,352.8432,8715.0
2025-05-06 14:50:00,353.52,353.81,353.12,353.81,6506.0,352.7534,353.0427,352.3542,353.0427,6506.0
2025-05-06 15:00:00,353.83,354.12,353.73,353.82,14087.0,353.0627,353.3521,352.9629,353.0527,14087.0
2025-05-06 15:10:00,353.78,353.96,353.26,353.57,59002.0,353.0128,353.1924,352.4939,352.8033,59002.0
2025-05-06 15:20:00,353.61,353.69,353.19,353.24,8400.0,352.8432,352.923,352.4241,352.474,8400.0
2025-05-06 15:30:00,353.24,353.72,352.7,352.83,26119.0,352.474,352.9529,351.9352,352.0649,26119.0
2025-05-06 15:40:00,352.84,353.38,352.73,353.07,11769.0,352.0749,352.6137,351.9651,352.3044,11769.0
2025-05-06 15:50:00,352.97,353.06,352.34,352.47,105599.0,352.2046,352.2944,351.5759,351.7057,105599.0
2025-05-07 09:30:00,352.52,353.79,351.79,352.92,23806.0,351.7555,353.0228,351.0271,352.1547,23806.0
2025-05-07 09:40:00,353.15,353.4,352.02,352.03,17646.0,352.3842,352.6336,351.2566,351.2666,17646.0
2025-05-07 09:50:00,352.45,353.1,352.33,352.81,25615.0,351.6857,352.3343,351.566,352.0449,25615.0
2025-05-07 10:00:00,352.86,352.86,351.36,351.44,5272.0,352.0948,352.0948,350.5981,350.6779,5272.0
2025-05-07 10:10:00,351.22,351.3,350.4,351.15,6481.0,350.4584,350.5382,349.6401,350.3885,6481.0
2025-05-07 10:20:00,351.11,351.18,350.21,350.28,4492.0,350.3486,350.4185,349.4506,349.5204,4492.0
2025-05-07 10:30:00,350.35,350.98,350.35,350.98,3349.0,349.5903,350.2189,349.5903,350.2189,3349.0
2025-05-07 10:40:00,350.98,351.55,350.97,350.98,8723.0,350.2189,350.7876,350.2089,350.2189,8723.0
2025-05-07 10:50:00,350.85,351.2,350.24,350.69,7772.0,350.0892,350.4384,349.4805,349.9295,7772.0
2025-05-07 11:00:00,350.72,351.47,350.56,351.38,5545.0,349.9594,350.7078,349.7998,350.618,5545.0
2025-05-07 11:10:00,351.38,351.4,351.09,351.25,10837.0,350.618,350.638,350.3286,350.4883,10837.0
2025-05-07 11:20:00,351.25,352.42,351.25,352.36,8728.0,350.4883,351.6558,350.4883,351.5959,8728.0
2025-05-07 11:30:00,352.32,352.72,352.26,352.29,6944.0,351.556,351.9551,351.4961,351.526,6944.0
2025-05-07 11:40:00,352.27,353.13,352.26,352.78,6312.0,351.5061,352.3642,351.4961,352.015,6312.0
2025-05-07 11:50:00,352.72,353.47,352.69,353.28,4455.0,351.9551,352.7035,351.9252,352.5139,4455.0
2025-05-07 12:00:00,353.21,353.42,352.74,353.04,7639.0,352.444,352.6536,351.9751,352.2744,7639.0
2025-05-07 12:10:00,353.07,353.17,352.76,352.94,4008.0,352.3044,352.4041,351.995,352.1746,4008.0
2025-05-07 12:20:00,353.07,353.07,352.13,352.14,3576.0,352.3044,352.3044,351.3664,351.3764,3576.0
2025-05-07 12:30:00,352.27,352.95,352.27,352.91,7772.0,351.5061,352.1846,351.5061,352.1447,7772.0
2025-05-07 12:40:00,352.97,353.14,352.86,352.91,3677.0,352.2046,352.3742,352.0948,352.1447,3677.0
2025-05-07 12:50:00,353.02,353.72,352.96,353.6,44878.0,352.2545,352.9529,352.1946,352.8332,44878.0
2025-05-07 13:00:00,353.73,353.81,353.35,353.43,11920.0,352.9629,353.0427,352.5837,352.6636,11920.0
2025-05-07 13:10:00,353.51,353.99,353.36,353.58,15540.0,352.7434,353.2224,352.5937,352.8132,15540.0
2025-05-07 13:20:00,353.58,353.74,353.19,353.19,7940.0,352.8132,352.9729,352.4241,352.4241,7940.0
2025-05-07 13:30:00,353.24,353.24,352.23,352.54,3876.0,352.474,352.474,351.4662,351.7755,3876.0
2025-05-07 13:40:00,352.62,352.66,352.25,352.64,1932.0,351.8553,351.8952,351.4861,351.8753,1932.0
2025-05-07 13:50:00,352.8,352.86,351.49,351.7,3956.0,352.0349,352.0948,350.7278,350.9373,3956.0
2025-05-07 14:00:00,352.0,352.45,349.96,350.47,11310.0,351.2367,351.6857,349.2011,349.71,11310.0
2025-05-07 14:10:00,350.09,350.66,349.97,350.19,7556.0,349.3308,349.8996,349.2111,349.4306,7556.0
2025-05-07 14:20:00,350.57,350.97,350.29,350.77,3201.0,349.8098,350.2089,349.5304,350.0093,3201.0
2025-05-07 14:30:00,350.81,352.09,350.81,351.8,9377.0,350.0493,351.3265,350.0493,351.0371,9377.0
2025-05-07 14:40:00,351.69,352.33,350.24,350.76,8897.0,350.9273,351.566,349.4805,349.9994,8897.0
2025-05-07 14:50:00,350.94,352.58,350.47,352.58,9904.0,350.179,351.8154,349.71,351.8154,9904.0
2025-05-07 15:00:00,352.38,352.5,351.77,352.12,8804.0,351.6158,351.7356,351.0072,351.3564,8804.0
2025-05-07 15:10:00,352.2,352.2,351.48,352.06,6528.0,351.4362,351.4362,350.7178,351.2965,6528.0
2025-05-07 15:20:00,352.21,352.21,350.34,350.35,18654.0,351.4462,351.4462,349.5803,349.5903,18654.0
2025-05-07 15:30:00,350.36,351.18,350.35,350.82,10262.0,349.6002,350.4185,349.5903,350.0592,10262.0
2025-05-07 15:40:00,350.91,352.99,350.77,351.89,26497.0,350.149,352.2245,350.0093,351.1269,26497.0
2025-05-07 15:50:00,351.83,352.41,351.39,351.57,65768.0,351.067,351.6458,350.628,350.8076,65768.0
2025-05-08 09:30:00,353.21,353.95,352.84,353.29,24521.0,352.444,353.1824,352.0749,352.5239,24521.0
2025-05-08 09:40:00,353.44,354.44,352.29,352.31,11255.0,352.6736,353.6714,351.526,351.546,11255.0
2025-05-08 09:50:00,352.54,353.06,352.05,352.35,12461.0,351.7755,352.2944,351.2866,351.5859,12461.0
2025-05-08 10:00:00,352.35,352.47,351.39,351.39,13607.0,351.5859,351.7057,350.628,350.628,13607.0
2025-05-08 10:10:00,351.41,351.68,350.81,351.65,5482.0,350.648,350.9174,350.0493,350.8874,5482.0
2025-05-08 10:20:00,351.78,352.59,351.78,352.49,6825.0,351.0172,351.8254,351.0172,351.7256,6825.0
2025-05-08 10:30:00,352.43,353.0,352.19,352.4,20910.0,351.6657,352.2345,351.4263,351.6358,20910.0
2025-05-08 10:40:00,352.46,352.81,352.18,352.5,25129.0,351.6957,352.0449,351.4163,351.7356,25129.0
2025-05-08 10:50:00,352.54,353.0,351.11,351.29,9771.0,351.7755,352.2345,350.3486,350.5282,9771.0
2025-05-08 11:00:00,351.54,352.35,351.33,352.35,11342.0,350.7777,351.5859,350.5681,351.5859,11342.0
2025-05-08 11:10:00,352.41,352.8,352.4,352.57,5950.0,351.6458,352.0349,351.6358,351.8054,5950.0
2025-05-08 11:20:00,352.52,354.3,352.52,354.02,19070.0,351.7555,353.5317,351.7555,353.2523,19070.0
2025-05-08 11:30:00,353.99,354.69,353.44,354.69,44915.0,353.2224,353.9208,352.6736,353.9208,44915.0
2025-05-08 11:40:00,354.69,355.88,354.68,355.88,30404.0,353.9208,355.1083,353.9109,355.1083,30404.0
2025-05-08 11:50:00,355.89,356.14,355.06,355.58,10359.0,355.1182,355.3677,354.29,354.8089,10359.0
2025-05-08 12:00:00,355.56,356.14,355.26,355.32,5823.0,354.789,355.3677,354.4896,354.5495,5823.0
2025-05-08 12:10:00,355.45,356.39,355.21,356.34,5079.0,354.6792,355.6172,354.4397,355.5673,5079.0
2025-05-08 12:20:00,356.6,356.6,355.6,355.6,5814.0,355.8267,355.8267,354.8289,354.8289,5814.0
2025-05-08 12:30:00,355.59,356.05,355.59,355.91,5062.0,354.8189,355.2779,354.8189,355.1382,5062.0
2025-05-08 12:40:00,356.06,356.96,356.02,356.96,11413.0,355.2879,356.1859,355.248,356.1859,11413.0
2025-05-08 12:50:00,357.0,357.1,356.82,356.91,5300.0,356.2258,356.3256,356.0462,356.136,5300.0
2025-05-08 13:00:00,356.81,356.91,356.11,356.19,4219.0,356.0362,356.136,355.3378,355.4176,4219.0
2025-05-08 13:10:00,355.88,355.89,355.53,355.58,2601.0,355.1083,355.1182,354.759,354.8089,2601.0
2025-05-08 13:20:00,355.6,355.78,355.26,355.31,3402.0,354.8289,355.0085,354.4896,354.5395,3402.0
2025-05-08 13:30:00,355.31,355.69,354.93,355.04,3129.0,354.5395,354.9187,354.1603,354.2701,3129.0
2025-05-08 13:40:00,355.18,355.18,354.5,354.63,3584.0,354.4098,354.4098,353.7313,353.861,3584.0
2025-05-08 13:50:00,354.53,354.59,353.77,353.93,4648.0,353.7612,353.8211,353.0028,353.1625,4648.0
2025-05-08 14:00:00,353.81,354.27,353.8,354.27,4802.0,353.0427,353.5018,353.0328,353.5018,4802.0
2025-05-08 14:10:00,354.29,354.85,354.19,354.61,7097.0,353.5217,354.0805,353.4219,353.841,7097.0
2025-05-08 14:20:00,354.61,354.77,354.48,354.71,5792.0,353.841,354.0007,353.7113,353.9408,5792.0
2025-05-08 14:30:00,354.81,355.42,354.72,355.19,5402.0,354.0406,354.6493,353.9508,354.4198,5402.0
2025-05-08 14:40:00,355.21,355.43,355.16,355.16,7942.0,354.4397,354.6592,354.3898,354.3898,7942.0
2025-05-08 14:50:00,354.97,355.29,354.91,355.05,3862.0,354.2002,354.5195,354.1404,354.2801,3862.0
2025-05-08 15:00:00,354.8,354.85,354.52,354.65,8160.0,354.0306,354.0805,353.7512,353.8809,8160.0
2025-05-08 15:10:00,354.5,354.88,354.5,354.65,8382.0,353.7313,354.1104,353.7313,353.8809,8382.0
2025-05-08 15:20:00,354.92,355.63,354.92,355.27,9288.0,354.1503,354.8588,354.1503,354.4996,9288.0
2025-05-08 15:30:00,355.34,355.45,354.84,354.97,9589.0,354.5694,354.6792,354.0705,354.2002,9589.0
2025-05-08 15:40:00,354.86,354.98,354.21,354.22,6277.0,354.0905,354.2102,353.4419,353.4519,6277.0
2025-05-08 15:50:00,354.11,354.31,353.15,353.68,53829.0,353.3421,353.5417,352.3842,352.913,53829.0
2025-05-09 09:30:00,352.48,353.78,352.48,353.17,19881.0,351.7156,353.0128,351.7156,352.4041,19881.0
2025-05-09 09:40:00,352.78,353.04,351.46,351.7,8840.0,352.015,352.2744,350.6978,350.9373,8840.0
2025-05-09 09:50:00,351.86,352.47,351.18,352.47,14831.0,351.097,351.7057,350.4185,351.7057,14831.0
2025-05-09 10:00:00,352.32,352.72,352.25,352.6,13302.0,351.556,351.9551,351.4861,351.8354,13302.0
2025-05-09 10:10:00,352.6,353.01,351.84,351.85,8037.0,351.8354,352.2445,351.077,351.087,8037.0
2025-05-09 10:20:00,351.55,351.78,350.86,350.97,5541.0,350.7876,351.0172,350.0991,350.2089,5541.0
2025-05-09 10:30:00,351.17,351.33,350.41,350.61,11488.0,350.4085,350.5681,349.6501,349.8497,11488.0
2025-05-09 10:40:00,350.52,351.2,350.37,350.84,10666.0,349.7599,350.4384,349.6102,350.0792,10666.0
2025-05-09 10:50:00,350.84,351.02,350.21,350.98,9860.0,350.0792,350.2588,349.4506,350.2189,9860.0
2025-05-09 11:00:00,350.99,351.45,350.97,351.45,4561.0,350.2289,350.6879,350.2089,350.6879,4561.0
2025-05-09 11:10:00,351.09,351.63,350.99,351.5,9467.0,350.3286,350.8675,350.2289,350.7378,9467.0
2025-05-09 11:20:00,351.41,352.17,351.2,352.17,7519.0,350.648,351.4063,350.4384,351.4063,7519.0
2025-05-09 11:30:00,352.05,352.52,351.82,352.52,5655.0,351.2866,351.7555,351.0571,351.7555,5655.0
2025-05-09 11:40:00,352.4,352.83,352.22,352.32,5815.0,351.6358,352.0649,351.4562,351.556,5815.0
2025-05-09 11:50:00,352.37,352.88,352.37,352.79,6147.0,351.6059,352.1148,351.6059,352.025,6147.0
2025-05-09 12:00:00,352.74,352.74,351.81,352.15,12940.0,351.9751,351.9751,351.0471,351.3863,12940.0
2025-05-09 12:10:00,352.05,352.54,351.79,352.38,5082.0,351.2866,351.7755,351.0271,351.6158,5082.0
2025-05-09 12:20:00,352.35,352.87,352.1,352.1,5594.0,351.5859,352.1048,351.3365,351.3365,5594.0
2025-05-09 12:30:00,351.9,352.5,351.7,351.96,4743.0,351.1369,351.7356,350.9373,351.1968,4743.0
2025-05-09 12:40:00,351.95,352.34,351.52,351.55,5718.0,351.1868,351.5759,350.7577,350.7876,5718.0
2025-05-09 12:50:00,351.6,351.89,351.35,351.35,6573.0,350.8375,351.1269,350.5881,350.5881,6573.0
2025-05-09 13:00:00,351.72,351.72,351.08,351.55,2782.0,350.9573,350.9573,350.3187,350.7876,2782.0
2025-05-09 13:10:00,351.63,351.9,351.38,351.89,2134.0,350.8675,351.1369,350.618,351.1269,2134.0
2025-05-09 13:20:00,351.68,352.29,351.22,352.09,6818.0,350.9174,351.526,350.4584,351.3265,6818.0
2025-05-09 13:30:00,352.17,352.53,351.99,352.5,5710.0,351.4063,351.7655,351.2267,351.7356,5710.0
2025-05-09 13:40:00,352.54,352.8,352.52,352.69,3526.0,351.7755,352.0349,351.7555,351.9252,3526.0
2025-05-09 13:50:00,352.7,352.84,352.36,352.77,4089.0,351.9352,352.0749,351.5959,352.005,4089.0
2025-05-09 14:00:00,352.75,352.92,352.34,352.38,3394.0,351.985,352.1547,351.5759,351.6158,3394.0
2025-05-09 14:10:00,352.1,352.32,351.95,352.2,7666.0,351.3365,351.556,351.1868,351.4362,7666.0
2025-05-09 14:20:00,352.21,352.21,352.02,352.03,1674.0,351.4462,351.4462,351.2566,351.2666,1674.0
2025-05-09 14:30:00,351.86,352.22,351.86,351.86,3249.0,351.097,351.4562,351.097,351.097,3249.0
2025-05-09 14:40:00,351.96,352.46,351.89,352.46,3492.0,351.1968,351.6957,351.1269,351.6957,3492.0
2025-05-09 14:50:00,352.48,352.49,352.07,352.07,3571.0,351.7156,351.7256,351.3065,351.3065,3571.0
2025-05-09 15:00:00,352.1,352.23,351.91,352.18,9438.0,351.3365,351.4662,351.1469,351.4163,9438.0
2025-05-09 15:10:00,352.26,352.31,351.85,352.03,5602.0,351.4961,351.546,351.087,351.2666,5602.0
2025-05-09 15:20:00,351.97,351.98,351.56,351.56,5107.0,351.2067,351.2167,350.7976,350.7976,5107.0
2025-05-09 15:30:00,351.55,351.55,350.95,350.95,9116.0,350.7876,350.7876,350.189,350.189,9116.0
2025-05-09 15:40:00,350.94,351.07,350.79,350.9,8808.0,350.179,350.3087,350.0293,350.1391,8808.0
2025-05-09 15:50:00,350.8,351.87,350.8,351.76,72653.0,350.0393,351.107,350.0393,350.9972,72653.0
2025-05-12 09:30:00,359.0,362.08,357.8,361.24,77858.0,358.2215,361.2948,357.0241,360.4566,77858.0
2025-05-12 09:40:00,361.61,363.44,360.53,360.61,37228.0,360.8258,362.6519,359.7482,359.828,37228.0
2025-05-12 09:50:00,360.53,361.31,359.26,359.52,31084.0,359.7482,360.5265,358.4809,358.7404,31084.0
2025-05-12 10:00:00,359.82,360.37,359.08,359.35,15668.0,359.0397,359.5885,358.3013,358.5707,15668.0
2025-05-12 10:10:00,359.24,359.55,358.74,359.03,11676.0,358.461,358.7703,357.9621,358.2514,11676.0
2025-05-12 10:20:00,358.71,358.89,357.58,357.81,6322.0,357.9321,358.1117,356.8046,357.0341,6322.0
2025-05-12 10:30:00,357.81,358.1,357.2,358.05,12924.0,357.0341,357.3234,356.4254,357.2736,12924.0
2025-05-12 10:40:00,358.05,359.14,358.05,358.56,7427.0,357.2736,358.3612,357.2736,357.7824,7427.0
2025-05-12 10:50:00,358.41,359.0,357.89,357.89,10793.0,357.6328,358.2215,357.1139,357.1139,10793.0
2025-05-12 11:00:00,357.89,358.48,357.81,358.03,10973.0,357.1139,357.7026,357.0341,357.2536,10973.0
2025-05-12 11:10:00,357.92,358.35,357.77,358.14,22033.0,357.1438,357.5729,356.9942,357.3634,22033.0
2025-05-12 11:20:00,357.99,358.43,357.79,358.2,16739.0,357.2137,357.6527,357.0141,357.4232,16739.0
2025-05-12 11:30:00,358.15,358.76,358.12,358.57,12871.0,357.3733,357.982,357.3434,357.7924,12871.0
2025-05-12 11:40:00,358.67,359.08,358.31,358.51,14396.0,357.8922,358.3013,357.533,357.7326,14396.0
2025-05-12 11:50:00,358.41,358.41,357.84,357.84,11227.0,357.6328,357.6328,357.064,357.064,11227.0
2025-05-12 12:00:00,357.73,358.55,357.63,358.54,23520.0,356.9542,357.7725,356.8545,357.7625,23520.0
2025-05-12 12:10:00,358.46,358.59,357.72,357.82,8119.0,357.6827,357.8124,356.9443,357.0441,8119.0
2025-05-12 12:20:00,357.71,358.26,357.28,357.37,7672.0,356.9343,357.4831,356.5052,356.595,7672.0
2025-05-12 12:30:00,357.33,357.79,357.33,357.67,2916.0,356.5551,357.0141,356.5551,356.8944,2916.0
2025-05-12 12:40:00,357.52,358.42,357.5,358.33,4358.0,356.7447,357.6428,356.7247,357.5529,4358.0
2025-05-12 12:50:00,358.61,358.73,358.45,358.73,3361.0,357.8323,357.9521,357.6727,357.9521,3361.0
2025-05-12 13:00:00,358.81,359.03,358.36,358.69,13280.0,358.0319,358.2514,357.5829,357.9122,13280.0
2025-05-12 13:10:00,358.61,358.61,357.98,357.98,8080.0,357.8323,357.8323,357.2037,357.2037,8080.0
2025-05-12 13:20:00,358.04,358.04,357.71,357.86,5855.0,357.2636,357.2636,356.9343,357.084,5855.0
2025-05-12 13:30:00,357.81,358.04,357.26,357.38,4254.0,357.0341,357.2636,356.4853,356.605,4254.0
2025-05-12 13:40:00,357.31,357.56,357.31,357.32,5036.0,356.5352,356.7846,356.5352,356.5451,5036.0
2025-05-12 13:50:00,357.52,357.68,357.41,357.59,4839.0,356.7447,356.9044,356.6349,356.8146,4839.0
2025-05-12 14:00:00,357.58,357.91,357.55,357.73,5723.0,356.8046,357.1339,356.7746,356.9542,5723.0
2025-05-12 14:10:00,357.64,357.84,357.45,357.84,5789.0,356.8644,357.064,356.6749,357.064,5789.0
2025-05-12 14:20:00,357.86,357.87,357.39,357.58,5815.0,357.084,357.0939,356.615,356.8046,5815.0
2025-05-12 14:30:00,357.85,358.17,357.85,358.05,4238.0,357.074,357.3933,357.074,357.2736,4238.0
2025-05-12 14:40:00,358.11,358.11,357.73,357.78,4477.0,357.3334,357.3334,356.9542,357.0041,4477.0
2025-05-12 14:50:00,357.67,357.78,357.4,357.46,5441.0,356.8944,357.0041,356.625,356.6848,5441.0
2025-05-12 15:00:00,357.37,358.01,357.27,357.87,10338.0,356.595,357.2336,356.4952,357.0939,10338.0
2025-05-12 15:10:00,357.97,358.03,357.4,357.62,12194.0,357.1937,357.2536,356.625,356.8445,12194.0
2025-05-12 15:20:00,357.57,357.65,356.95,356.95,9227.0,356.7946,356.8744,356.1759,356.1759,9227.0
2025-05-12 15:30:00,357.04,357.32,356.93,356.97,13272.0,356.2657,356.5451,356.156,356.1959,13272.0
2025-05-12 15:40:00,356.91,356.91,356.15,356.41,19608.0,356.136,356.136,355.3777,355.6371,19608.0
2025-05-12 15:50:00,356.52,357.23,356.06,357.15,85669.0,355.7469,356.4553,355.2879,356.3755,85669.0
2025-05-13 09:30:00,358.3,358.78,356.67,358.03,34724.0,357.523,358.002,355.8965,357.2536,34724.0
2025-05-13 09:40:00,358.45,358.45,356.73,356.96,22746.0,357.6727,357.6727,355.9564,356.1859,22746.0
2025-05-13 09:50:00,356.73,357.7,356.45,357.65,16214.0,355.9564,356.9243,355.677,356.8744,16214.0
2025-05-13 10:00:00,357.59,358.44,357.59,358.11,49754.0,356.8146,357.6627,356.8146,357.3334,49754.0
2025-05-13 10:10:00,358.25,358.45,357.79,358.0,7210.0,357.4731,357.6727,357.0141,357.2237,7210.0
2025-05-13 10:20:00,357.96,358.36,357.15,357.17,32611.0,357.1837,357.5829,356.3755,356.3955,32611.0
2025-05-13 10:30:00,357.18,358.09,356.92,357.66,9117.0,356.4054,357.3135,356.146,356.8844,9117.0
2025-05-13 10:40:00,357.87,357.89,356.82,356.96,11847.0,357.0939,357.1139,356.0462,356.1859,11847.0
2025-05-13 10:50:00,356.88,357.52,356.88,357.31,16869.0,356.1061,356.7447,356.1061,356.5352,16869.0
2025-05-13 11:00:00,357.19,357.91,357.18,357.86,18025.0,356.4154,357.1339,356.4054,357.084,18025.0
2025-05-13 11:10:00,357.86,358.19,357.66,357.84,8317.0,357.084,357.4132,356.8844,357.064,8317.0
2025-05-13 11:20:00,357.89,358.36,357.68,358.19,7581.0,357.1139,357.5829,356.9044,357.4132,7581.0
2025-05-13 11:30:00,358.17,358.57,357.98,358.27,6854.0,357.3933,357.7924,357.2037,357.4931,6854.0
2025-05-13 11:40:00,358.25,358.61,358.14,358.14,6735.0,357.4731,357.8323,357.3634,357.3634,6735.0
2025-05-13 11:50:00,357.97,358.03,357.51,357.95,8401.0,357.1937,357.2536,356.7347,357.1738,8401.0
2025-05-13 12:00:00,357.74,357.94,357.21,357.3,21806.0,356.9642,357.1638,356.4354,356.5252,21806.0
2025-05-13 12:10:00,357.32,357.67,357.01,357.04,6998.0,356.5451,356.8944,356.2358,356.2657,6998.0
2025-05-13 12:20:00,356.9,357.05,356.76,356.77,3745.0,356.126,356.2757,355.9864,355.9963,3745.0
2025-05-13 12:30:00,356.75,356.9,356.63,356.74,4880.0,355.9764,356.126,355.8566,355.9664,4880.0
2025-05-13 12:40:00,356.6,356.6,356.15,356.15,7930.0,355.8267,355.8267,355.3777,355.3777,7930.0
2025-05-13 12:50:00,356.01,356.09,355.61,355.79,2886.0,355.238,355.3178,354.8388,355.0185,2886.0
2025-05-13 13:00:00,355.69,355.85,355.41,355.41,6204.0,354.9187,355.0783,354.6393,354.6393,6204.0
2025-05-13 13:10:00,355.4,355.87,355.33,355.87,17344.0,354.6293,355.0983,354.5595,355.0983,17344.0
2025-05-13 13:20:00,355.87,356.38,355.84,356.38,3908.0,355.0983,355.6072,355.0683,355.6072,3908.0
2025-05-13 13:30:00,356.46,357.14,356.43,356.55,7769.0,355.687,356.3655,355.6571,355.7768,7769.0
2025-05-13 13:40:00,356.65,356.81,356.27,356.27,3995.0,355.8766,356.0362,355.4974,355.4974,3995.0
2025-05-13 13:50:00,356.31,356.32,356.09,356.1,4298.0,355.5373,355.5473,355.3178,355.3278,4298.0
2025-05-13 14:00:00,356.19,356.53,356.07,356.46,4889.0,355.4176,355.7568,355.2978,355.687,4889.0
2025-05-13 14:10:00,356.51,356.95,356.51,356.95,5565.0,355.7369,356.1759,355.7369,356.1759,5565.0
2025-05-13 14:20:00,356.9,356.9,356.64,356.74,5693.0,356.126,356.126,355.8666,355.9664,5693.0
2025-05-13 14:30:00,356.76,357.08,356.6,357.08,9157.0,355.9864,356.3057,355.8267,356.3057,9157.0
2025-05-13 14:40:00,356.95,356.97,356.67,356.87,6732.0,356.1759,356.1959,355.8965,356.0961,6732.0
2025-05-13 14:50:00,357.03,357.45,356.95,357.45,4033.0,356.2558,356.6749,356.1759,356.6749,4033.0
2025-05-13 15:00:00,357.39,357.39,357.04,357.04,7128.0,356.615,356.615,356.2657,356.2657,7128.0
2025-05-13 15:10:00,357.1,357.48,357.06,357.12,4815.0,356.3256,356.7048,356.2857,356.3456,4815.0
2025-05-13 15:20:00,357.11,357.19,356.79,356.84,10166.0,356.3356,356.4154,356.0163,356.0662,10166.0
2025-05-13 15:30:00,356.86,357.18,356.82,357.03,10425.0,356.0861,356.4054,356.0462,356.2558,10425.0
2025-05-13 15:40:00,357.24,357.45,356.15,356.18,30499.0,356.4653,356.6749,355.3777,355.4076,30499.0
2025-05-13 15:50:00,356.25,356.58,355.88,355.92,112919.0,355.4775,355.8067,355.1083,355.1482,112919.0
2025-05-14 09:30:00,356.57,356.57,353.42,354.41,26072.0,355.7968,355.7968,352.6536,353.6414,26072.0
2025-05-14 09:40:00,354.1,354.29,352.5,353.29,15881.0,353.3321,353.5217,351.7356,352.5239,15881.0
2025-05-14 09:50:00,353.08,353.95,353.04,353.77,11027.0,352.3143,353.1824,352.2744,353.0028,11027.0
2025-05-14 10:00:00,353.59,353.7,352.61,352.61,12461.0,352.8232,352.933,351.8454,351.8454,12461.0
2025-05-14 10:10:00,352.64,352.99,352.47,352.71,4812.0,351.8753,352.2245,351.7057,351.9451,4812.0
2025-05-14 10:20:00,352.95,353.82,352.87,353.81,9339.0,352.1846,353.0527,352.1048,353.0427,9339.0
2025-05-14 10:30:00,353.81,354.46,353.35,353.48,3834.0,353.0427,353.6913,352.5837,352.7135,3834.0
2025-05-14 10:40:00,353.4,353.67,353.18,353.21,6309.0,352.6336,352.9031,352.4141,352.444,6309.0
2025-05-14 10:50:00,353.39,353.39,352.68,352.98,3101.0,352.6237,352.6237,351.9152,352.2145,3101.0
2025-05-14 11:00:00,353.03,353.03,351.09,351.42,9311.0,352.2644,352.2644,350.3286,350.6579,9311.0
2025-05-14 11:10:00,351.44,352.0,351.44,351.86,4482.0,350.6779,351.2367,350.6779,351.097,4482.0
2025-05-14 11:20:00,351.93,352.78,351.92,352.78,4654.0,351.1668,352.015,351.1568,352.015,4654.0
2025-05-14 11:30:00,352.62,353.06,352.46,352.99,3683.0,351.8553,352.2944,351.6957,352.2245,3683.0
2025-05-14 11:40:00,352.98,353.21,352.8,352.92,6554.0,352.2145,352.444,352.0349,352.1547,6554.0
2025-05-14 11:50:00,352.93,353.16,352.58,352.96,3024.0,352.1647,352.3942,351.8154,352.1946,3024.0
2025-05-14 12:00:00,353.03,353.65,353.0,353.65,4596.0,352.2644,352.8831,352.2345,352.8831,4596.0
2025-05-14 12:10:00,353.67,353.97,353.42,353.92,8364.0,352.9031,353.2024,352.6536,353.1525,8364.0
2025-05-14 12:20:00,353.86,353.93,353.21,353.21,8098.0,353.0926,353.1625,352.444,352.444,8098.0
2025-05-14 12:30:00,353.19,353.69,352.49,352.59,18418.0,352.4241,352.923,351.7256,351.8254,18418.0
2025-05-14 12:40:00,352.37,352.84,352.32,352.72,3723.0,351.6059,352.0749,351.556,351.9551,3723.0
2025-05-14 12:50:00,352.84,353.25,352.69,353.15,10654.0,352.0749,352.484,351.9252,352.3842,10654.0
2025-05-14 13:00:00,353.27,353.31,352.5,352.74,3748.0,352.5039,352.5438,351.7356,351.9751,3748.0
2025-05-14 13:10:00,352.77,352.77,352.18,352.18,3739.0,352.005,352.005,351.4163,351.4163,3739.0
2025-05-14 13:20:00,352.25,352.25,351.36,351.77,4971.0,351.4861,351.4861,350.5981,351.0072,4971.0
2025-05-14 13:30:00,351.91,352.33,351.9,352.26,4286.0,351.1469,351.566,351.1369,351.4961,4286.0
2025-05-14 13:40:00,352.28,352.29,351.88,351.99,7432.0,351.5161,351.526,351.1169,351.2267,7432.0
2025-05-14 13:50:00,352.17,352.54,352.15,352.53,2345.0,351.4063,351.7755,351.3863,351.7655,2345.0
2025-05-14 14:00:00,352.68,352.96,352.53,352.62,6440.0,351.9152,352.1946,351.7655,351.8553,6440.0
2025-05-14 14:10:00,352.5,352.5,352.05,352.25,4707.0,351.7356,351.7356,351.2866,351.4861,4707.0
2025-05-14 14:20:00,352.37,352.47,351.75,351.76,6469.0,351.6059,351.7057,350.9872,350.9972,6469.0
2025-05-14 14:30:00,351.94,352.61,351.65,351.87,16252.0,351.1768,351.8454,350.8874,351.107,16252.0
2025-05-14 14:40:00,351.97,352.21,351.93,352.07,2919.0,351.2067,351.4462,351.1668,351.3065,2919.0
2025-05-14 14:50:00,351.81,352.07,351.73,351.75,2632.0,351.0471,351.3065,350.9673,350.9872,2632.0
2025-05-14 15:00:00,351.79,351.89,351.58,351.75,3326.0,351.0271,351.1269,350.8176,350.9872,3326.0
2025-05-14 15:10:00,351.68,351.95,351.54,351.55,4725.0,350.9174,351.1868,350.7777,350.7876,4725.0
2025-05-14 15:20:00,351.56,351.56,350.91,351.21,6483.0,350.7976,350.7976,350.149,350.4484,6483.0
2025-05-14 15:30:00,351.09,351.7,351.0,351.23,11006.0,350.3286,350.9373,350.2388,350.4683,11006.0
2025-05-14 15:40:00,351.15,351.43,350.81,351.19,22524.0,350.3885,350.6679,350.0493,350.4284,22524.0
2025-05-14 15:50:00,351.29,352.19,351.04,351.29,50541.0,350.5282,351.4263,350.2788,350.5282,50541.0
2025-05-15 09:30:00,352.69,354.67,352.27,353.2,35132.0,351.9252,353.9009,351.5061,352.4341,35132.0
2025-05-15 09:40:00,352.66,354.13,352.56,354.0,25994.0,351.8952,353.3621,351.7955,353.2323,25994.0
2025-05-15 09:50:00,354.0,354.79,353.77,354.72,27184.0,353.2323,354.0206,353.0028,353.9508,27184.0
2025-05-15 10:00:00,354.61,356.09,354.61,355.38,21532.0,353.841,355.3178,353.841,354.6093,21532.0
2025-05-15 10:10:00,355.36,356.04,355.0,356.03,14050.0,354.5894,355.2679,354.2302,355.2579,14050.0
2025-05-15 10:20:00,356.26,356.27,355.28,355.84,27677.0,355.4874,355.4974,354.5096,355.0683,27677.0
2025-05-15 10:30:00,355.74,356.49,355.71,356.49,8557.0,354.9686,355.7169,354.9386,355.7169,8557.0
2025-05-15 10:40:00,356.54,356.67,356.03,356.28,8124.0,355.7668,355.8965,355.2579,355.5074,8124.0
2025-05-15 10:50:00,356.38,357.49,356.34,357.38,24825.0,355.6072,356.7148,355.5673,356.605,24825.0
2025-05-15 11:00:00,357.49,358.0,357.31,357.93,43781.0,356.7148,357.2237,356.5352,357.1538,43781.0
2025-05-15 11:10:00,357.94,359.24,357.94,358.44,16657.0,357.1638,358.461,357.1638,357.6627,16657.0
2025-05-15 11:20:00,358.39,359.84,358.35,359.33,38119.0,357.6128,359.0597,357.5729,358.5508,38119.0
2025-05-15 11:30:00,359.35,359.58,358.69,359.35,16356.0,358.5707,358.8002,357.9122,358.5707,16356.0
2025-05-15 11:40:00,359.2,359.64,359.18,359.33,4671.0,358.4211,358.8601,358.4011,358.5508,4671.0
2025-05-15 11:50:00,359.19,359.49,358.93,359.31,4067.0,358.4111,358.7104,358.1516,358.5308,4067.0
2025-05-15 12:00:00,359.3,360.01,359.07,360.0,5077.0,358.5208,359.2293,358.2913,359.2193,5077.0
2025-05-15 12:10:00,359.88,359.96,359.7,359.91,10670.0,359.0996,359.1794,358.92,359.1295,10670.0
2025-05-15 12:20:00,359.91,359.91,359.54,359.55,28208.0,359.1295,359.1295,358.7603,358.7703,28208.0
2025-05-15 12:30:00,359.61,360.1,359.61,360.01,4116.0,358.8302,359.3191,358.8302,359.2293,4116.0
2025-05-15 12:40:00,360.04,360.63,360.03,360.47,10023.0,359.2592,359.848,359.2493,359.6883,10023.0
2025-05-15 12:50:00,360.55,361.13,360.5,361.02,18002.0,359.7681,360.3469,359.7182,360.2371,18002.0
2025-05-15 13:00:00,361.19,361.58,360.88,360.88,16156.0,360.4067,360.7959,360.0974,360.0974,16156.0
2025-05-15 13:10:00,360.77,361.06,360.57,360.58,7111.0,359.9877,360.277,359.7881,359.7981,7111.0
2025-05-15 13:20:00,360.56,360.89,360.49,360.54,6849.0,359.7781,360.1074,359.7083,359.7582,6849.0
2025-05-15 13:30:00,360.49,360.49,360.02,360.27,3746.0,359.7083,359.7083,359.2393,359.4887,3746.0
2025-05-15 13:40:00,360.36,360.37,359.9,360.06,7992.0,359.5785,359.5885,359.1195,359.2792,7992.0
2025-05-15 13:50:00,360.01,360.1,359.76,359.8,8823.0,359.2293,359.3191,358.9798,359.0198,8823.0
2025-05-15 14:00:00,359.75,360.19,359.66,360.06,8926.0,358.9699,359.4089,358.8801,359.2792,8926.0
2025-05-15 14:10:00,360.16,360.45,360.16,360.32,3985.0,359.379,359.6683,359.379,359.5386,3985.0
2025-05-15 14:20:00,360.3,360.65,360.3,360.58,4049.0,359.5187,359.8679,359.5187,359.7981,4049.0
2025-05-15 14:30:00,360.68,361.03,360.68,360.93,4143.0,359.8979,360.2471,359.8979,360.1473,4143.0
2025-05-15 14:40:00,360.95,361.28,360.95,361.25,5473.0,360.1673,360.4965,360.1673,360.4666,5473.0
2025-05-15 14:50:00,361.17,361.68,361.17,361.45,11022.0,360.3868,360.8957,360.3868,360.6662,11022.0
2025-05-15 15:00:00,361.34,361.64,361.28,361.5,7477.0,360.5564,360.8558,360.4965,360.7161,7477.0
2025-05-15 15:10:00,361.5,361.97,361.36,361.92,11730.0,360.7161,361.1851,360.5764,361.1352,11730.0
2025-05-15 15:20:00,361.87,361.98,361.55,361.83,17053.0,361.0853,361.195,360.766,361.0454,17053.0
2025-05-15 15:30:00,361.94,362.17,361.82,361.82,10460.0,361.1551,361.3846,361.0354,361.0354,10460.0
2025-05-15 15:40:00,361.82,362.05,361.33,361.49,12549.0,361.0354,361.2649,360.5464,360.7061,12549.0
2025-05-15 15:50:00,361.38,361.59,360.91,361.44,86200.0,360.5963,360.8059,360.1274,360.6562,86200.0
2025-05-16 09:30:00,360.52,361.03,359.09,360.31,68516.0,360.52,361.03,359.09,360.31,68516.0
2025-05-16 09:40:00,360.23,360.73,359.81,360.72,2444.0,360.23,360.73,359.81,360.72,2444.0
2025-05-16 09:50:00,361.05,362.21,361.0,361.29,11549.0,361.05,362.21,361.0,361.29,11549.0
2025-05-16 10:00:00,361.03,361.5,360.59,361.0,11487.0,361.03,361.5,360.59,361.0,11487.0
2025-05-16 10:10:00,361.05,361.72,360.9,361.72,14992.0,361.05,361.72,360.9,361.72,14992.0
2025-05-16 10:20:00,361.75,362.51,361.74,362.02,8722.0,361.75,362.51,361.74,362.02,8722.0
2025-05-16 10:30:00,362.16,362.16,361.38,361.9,7809.0,362.16,362.16,361.38,361.9,7809.0
2025-05-16 10:40:00,361.95,361.95,361.36,361.36,6977.0,361.95,361.95,361.36,361.36,6977.0
2025-05-16 10:50:00,361.41,361.54,360.98,361.38,6381.0,361.41,361.54,360.98,361.38,6381.0
2025-05-16 11:00:00,361.41,361.7,361.34,361.7,2401.0,361.41,361.7,361.34,361.7,2401.0
2025-05-16 11:10:00,361.73,362.07,361.72,361.87,8110.0,361.73,362.07,361.72,361.87,8110.0
2025-05-16 11:20:00,361.81,361.81,361.52,361.66,2330.0,361.81,361.81,361.52,361.66,2330.0
2025-05-16 11:30:00,361.7,362.13,361.69,362.13,2884.0,361.7,362.13,361.69,362.13,2884.0
2025-05-16 11:40:00,362.13,362.27,361.33,361.33,11766.0,362.13,362.27,361.33,361.33,11766.0
2025-05-16 11:50:00,361.65,361.88,361.65,361.88,1283.0,361.65,361.88,361.65,361.88,1283.0
2025-05-16 12:00:00,361.78,362.26,361.76,362.14,5219.0,361.78,362.26,361.76,362.14,5219.0
2025-05-16 12:10:00,362.29,362.65,362.14,362.58,6568.0,362.29,362.65,362.14,362.58,6568.0
2025-05-16 12:20:00,362.6,362.88,362.46,362.58,14434.0,362.6,362.88,362.46,362.58,14434.0
2025-05-16 12:30:00,362.75,363.04,362.72,362.95,1815.0,362.75,363.04,362.72,362.95,1815.0
2025-05-16 12:40:00,363.0,363.08,362.33,362.49,6488.0,363.0,363.08,362.33,362.49,6488.0
2025-05-16 12:50:00,362.5,362.54,362.1,362.27,8855.0,362.5,362.54,362.1,362.27,8855.0
2025-05-16 13:00:00,362.27,362.64,362.22,362.4,4855.0,362.27,362.64,362.22,362.4,4855.0
2025-05-16 13:10:00,362.3,362.88,362.29,362.72,4334.0,362.3,362.88,362.29,362.72,4334.0
2025-05-16 13:20:00,362.72,362.85,362.54,362.68,1775.0,362.72,362.85,362.54,362.68,1775.0
2025-05-16 13:30:00,362.68,362.88,362.61,362.71,4682.0,362.68,362.88,362.61,362.71,4682.0
2025-05-16 13:40:00,362.57,362.62,362.19,362.24,5699.0,362.57,362.62,362.19,362.24,5699.0
2025-05-16 13:50:00,362.31,362.45,362.3,362.42,1269.0,362.31,362.45,362.3,362.42,1269.0
2025-05-16 14:00:00,362.58,362.78,362.58,362.69,5476.0,362.58,362.78,362.58,362.69,5476.0
2025-05-16 14:10:00,362.6,363.04,362.6,362.99,2750.0,362.6,363.04,362.6,362.99,2750.0
2025-05-16 14:20:00,362.98,363.11,362.87,363.02,7013.0,362.98,363.11,362.87,363.02,7013.0
2025-05-16 14:30:00,363.0,363.55,363.0,363.25,6964.0,363.0,363.55,363.0,363.25,6964.0
2025-05-16 14:40:00,363.31,363.46,363.0,363.15,6114.0,363.31,363.46,363.0,363.15,6114.0
2025-05-16 14:50:00,363.13,363.48,363.05,363.1,5301.0,363.13,363.48,363.05,363.1,5301.0
2025-05-16 15:00:00,363.2,363.43,363.14,363.4,3803.0,363.2,363.43,363.14,363.4,3803.0
2025-05-16 15:10:00,363.34,363.39,363.22,363.33,7063.0,363.34,363.39,363.22,363.33,7063.0
2025-05-16 15:20:00,363.27,363.27,362.65,362.93,13372.0,363.27,363.27,362.65,362.93,13372.0
2025-05-16 15:30:00,362.94,363.24,362.4,362.5,13145.0,362.94,363.24,362.4,362.5,13145.0
2025-05-16 15:40:00,362.54,363.12,362.41,362.76,11204.0,362.54,363.12,362.41,362.76,11204.0
2025-05-16 15:50:00,362.69,363.55,362.61,363.32,45398.0,362.69,363.55,362.61,363.32,45398.0
2025-05-19 09:30:00,359.2,361.42,358.06,359.67,43829.0,359.2,361.42,358.06,359.67,43829.0
2025-05-19 09:40:00,359.72,359.93,358.07,359.66,30178.0,359.72,359.93,358.07,359.66,30178.0
2025-05-19 09:50:00,359.44,360.0,359.37,359.83,32792.0,359.44,360.0,359.37,359.83,32792.0
2025-05-19 10:00:00,359.8,360.53,359.02,360.11,19223.0,359.8,360.53,359.02,360.11,19223.0
2025-05-19 10:10:00,360.31,360.92,360.16,360.82,6887.0,360.31,360.92,360.16,360.82,6887.0
2025-05-19 10:20:00,360.79,360.92,359.69,360.1,8105.0,360.79,360.92,359.69,360.1,8105.0
2025-05-19 10:30:00,360.13,360.77,359.92,360.44,6586.0,360.13,360.77,359.92,360.44,6586.0
2025-05-19 10:40:00,360.51,360.66,360.15,360.33,5882.0,360.51,360.66,360.15,360.33,5882.0
2025-05-19 10:50:00,360.35,360.6,360.04,360.04,3388.0,360.35,360.6,360.04,360.04,3388.0
2025-05-19 11:00:00,360.1,361.19,360.09,361.01,9912.0,360.1,361.19,360.09,361.01,9912.0
2025-05-19 11:10:00,360.95,361.48,360.85,361.48,6409.0,360.95,361.48,360.85,361.48,6409.0
2025-05-19 11:20:00,361.43,361.55,360.58,360.58,18309.0,361.43,361.55,360.58,360.58,18309.0
2025-05-19 11:30:00,360.6,360.9,360.45,360.81,11637.0,360.6,360.9,360.45,360.81,11637.0
2025-05-19 11:40:00,361.0,361.0,360.46,360.46,11907.0,361.0,361.0,360.46,360.46,11907.0
2025-05-19 11:50:00,360.48,360.48,359.8,360.39,15941.0,360.48,360.48,359.8,360.39,15941.0
2025-05-19 12:00:00,360.39,360.97,360.39,360.69,5508.0,360.39,360.97,360.39,360.69,5508.0
2025-05-19 12:10:00,360.69,360.69,360.2,360.31,6446.0,360.69,360.69,360.2,360.31,6446.0
2025-05-19 12:20:00,360.29,361.0,360.25,361.0,14777.0,360.29,361.0,360.25,361.0,14777.0
2025-05-19 12:30:00,360.9,361.27,360.77,361.24,5544.0,360.9,361.27,360.77,361.24,5544.0
2025-05-19 12:40:00,361.16,361.42,360.79,361.42,5924.0,361.16,361.42,360.79,361.42,5924.0
2025-05-19 12:50:00,361.56,362.06,361.56,361.94,17292.0,361.56,362.06,361.56,361.94,17292.0
2025-05-19 13:00:00,361.94,362.31,361.83,362.24,13855.0,361.94,362.31,361.83,362.24,13855.0
2025-05-19 13:10:00,362.24,362.24,361.6,361.63,6068.0,362.24,362.24,361.6,361.63,6068.0
2025-05-19 13:20:00,361.46,361.86,361.3,361.58,12512.0,361.46,361.86,361.3,361.58,12512.0
2025-05-19 13:30:00,361.58,361.91,361.58,361.86,5496.0,361.58,361.91,361.58,361.86,5496.0
2025-05-19 13:40:00,361.86,361.92,361.59,361.79,12875.0,361.86,361.92,361.59,361.79,12875.0
2025-05-19 13:50:00,361.79,362.05,361.67,361.86,5264.0,361.79,362.05,361.67,361.86,5264.0
2025-05-19 14:00:00,362.0,362.19,361.71,361.73,13236.0,362.0,362.19,361.71,361.73,13236.0
2025-05-19 14:10:00,361.54,361.72,361.31,361.32,7129.0,361.54,361.72,361.31,361.32,7129.0
2025-05-19 14:20:00,361.32,361.6,361.21,361.56,10045.0,361.32,361.6,361.21,361.56,10045.0
2025-05-19 14:30:00,361.55,361.79,361.55,361.79,4287.0,361.55,361.79,361.55,361.79,4287.0
2025-05-19 14:40:00,361.79,361.87,361.53,361.63,4652.0,361.79,361.87,361.53,361.63,4652.0
2025-05-19 14:50:00,361.56,361.69,361.17,361.68,20398.0,361.56,361.69,361.17,361.68,20398.0
2025-05-19 15:00:00,361.75,361.76,361.26,361.34,3710.0,361.75,361.76,361.26,361.34,3710.0
2025-05-19 15:10:00,361.39,361.41,360.79,360.79,10995.0,361.39,361.41,360.79,360.79,10995.0
2025-05-19 15:20:00,360.91,361.14,360.7,360.93,7698.0,360.91,361.14,360.7,360.93,7698.0
2025-05-19 15:30:00,361.0,361.37,360.94,361.3,7197.0,361.0,361.37,360.94,361.3,7197.0
2025-05-19 15:40:00,361.28,361.46,361.03,361.39,9177.0,361.28,361.46,361.03,361.39,9177.0
2025-05-19 15:50:00,361.47,362.24,361.47,362.13,63667.0,361.47,362.24,361.47,362.13,63667.0
2025-05-20 09:30:00,362.93,362.93,359.5,360.05,35425.0,362.93,362.93,359.5,360.05,35425.0
2025-05-20 09:40:00,360.86,361.25,360.04,360.59,12009.0,360.86,361.25,360.04,360.59,12009.0
2025-05-20 09:50:00,360.62,360.98,360.43,360.72,9300.0,360.62,360.98,360.43,360.72,9300.0
2025-05-20 10:00:00,360.76,360.95,360.36,360.46,10629.0,360.76,360.95,360.36,360.46,10629.0
2025-05-20 10:10:00,360.63,360.83,360.0,360.06,6325.0,360.63,360.83,360.0,360.06,6325.0
2025-05-20 10:20:00,359.9,360.52,359.9,360.36,3863.0,359.9,360.52,359.9,360.36,3863.0
2025-05-20 10:30:00,360.37,360.69,360.17,360.64,8234.0,360.37,360.69,360.17,360.64,8234.0
2025-05-20 10:40:00,360.65,360.76,360.11,360.11,8204.0,360.65,360.76,360.11,360.11,8204.0
2025-05-20 10:50:00,360.04,360.04,359.57,359.71,5271.0,360.04,360.04,359.57,359.71,5271.0
2025-05-20 11:00:00,359.5,360.33,359.45,360.29,8262.0,359.5,360.33,359.45,360.29,8262.0
2025-05-20 11:10:00,360.48,361.1,360.42,360.92,7235.0,360.48,361.1,360.42,360.92,7235.0
2025-05-20 11:20:00,360.92,361.07,360.56,360.86,6082.0,360.92,361.07,360.56,360.86,6082.0
2025-05-20 11:30:00,360.96,361.08,360.57,360.57,5569.0,360.96,361.08,360.57,360.57,5569.0
2025-05-20 11:40:00,360.47,360.6,359.55,359.72,6428.0,360.47,360.6,359.55,359.72,6428.0
2025-05-20 11:50:00,359.74,360.23,359.71,360.09,3238.0,359.74,360.23,359.71,360.09,3238.0
2025-05-20 12:00:00,360.07,360.1,359.31,359.31,4015.0,360.07,360.1,359.31,359.31,4015.0
2025-05-20 12:10:00,359.29,359.67,359.01,359.53,45813.0,359.29,359.67,359.01,359.53,45813.0
2025-05-20 12:20:00,359.51,359.84,359.19,359.53,12211.0,359.51,359.84,359.19,359.53,12211.0
2025-05-20 12:30:00,359.45,359.53,358.73,358.81,30693.0,359.45,359.53,358.73,358.81,30693.0
2025-05-20 12:40:00,358.81,359.17,358.69,359.17,2630.0,358.81,359.17,358.69,359.17,2630.0
2025-05-20 12:50:00,359.05,359.45,359.04,359.4,2570.0,359.05,359.45,359.04,359.4,2570.0
2025-05-20 13:00:00,359.25,359.76,359.2,359.2,7259.0,359.25,359.76,359.2,359.2,7259.0
2025-05-20 13:10:00,359.02,359.22,358.97,359.14,1672.0,359.02,359.22,358.97,359.14,1672.0
2025-05-20 13:20:00,359.09,359.32,358.92,359.25,3740.0,359.09,359.32,358.92,359.25,3740.0
2025-05-20 13:30:00,359.24,359.37,358.98,359.24,13987.0,359.24,359.37,358.98,359.24,13987.0
2025-05-20 13:40:00,359.24,359.87,359.2,359.7,14504.0,359.24,359.87,359.2,359.7,14504.0
2025-05-20 13:50:00,359.7,359.88,359.27,359.88,4839.0,359.7,359.88,359.27,359.88,4839.0
2025-05-20 14:00:00,359.83,360.06,359.66,359.82,6421.0,359.83,360.06,359.66,359.82,6421.0
2025-05-20 14:10:00,359.67,359.8,358.92,359.13,6540.0,359.67,359.8,358.92,359.13,6540.0
2025-05-20 14:20:00,359.1,359.1,358.12,358.22,19429.0,359.1,359.1,358.12,358.22,19429.0
2025-05-20 14:30:00,358.22,358.78,357.96,358.78,36792.0,358.22,358.78,357.96,358.78,36792.0
2025-05-20 14:40:00,358.71,358.71,358.44,358.52,12005.0,358.71,358.71,358.44,358.52,12005.0
2025-05-20 14:50:00,358.53,358.59,358.17,358.37,10193.0,358.53,358.59,358.17,358.37,10193.0
2025-05-20 15:00:00,358.27,358.27,357.53,357.98,4853.0,358.27,358.27,357.53,357.98,4853.0
2025-05-20 15:10:00,357.88,358.13,357.74,357.91,8642.0,357.88,358.13,357.74,357.91,8642.0
2025-05-20 15:20:00,357.93,358.03,357.59,357.69,8330.0,357.93,358.03,357.59,357.69,8330.0
2025-05-20 15:30:00,357.69,358.02,357.69,357.85,8751.0,357.69,358.02,357.69,357.85,8751.0
2025-05-20 15:40:00,357.88,358.12,357.56,357.64,15810.0,357.88,358.12,357.56,357.64,15810.0
2025-05-20 15:50:00,357.68,359.14,357.68,359.1,61694.0,357.68,359.14,357.68,359.1,61694.0
2025-05-21 09:30:00,355.89,357.87,354.91,355.8,57506.0,355.89,357.87,354.91,355.8,57506.0
2025-05-21 09:40:00,355.62,355.79,355.03,355.24,13002.0,355.62,355.79,355.03,355.24,13002.0
2025-05-21 09:50:00,355.34,355.98,354.95,355.06,17322.0,355.34,355.98,354.95,355.06,17322.0
2025-05-21 10:00:00,355.06,356.52,355.06,356.18,30748.0,355.06,356.52,355.06,356.18,30748.0
2025-05-21 10:10:00,356.21,356.21,355.47,355.71,5186.0,356.21,356.21,355.47,355.71,5186.0
2025-05-21 10:20:00,355.76,355.98,355.42,355.54,7618.0,355.76,355.98,355.42,355.54,7618.0
2025-05-21 10:30:00,355.73,355.73,354.96,355.46,11116.0,355.73,355.73,354.96,355.46,11116.0
2025-05-21 10:40:00,355.59,355.87,355.32,355.7,4117.0,355.59,355.87,355.32,355.7,4117.0
2025-05-21 10:50:00,355.57,355.92,355.28,355.92,5982.0,355.57,355.92,355.28,355.92,5982.0
2025-05-21 11:00:00,355.86,356.28,355.7,356.28,8189.0,355.86,356.28,355.7,356.28,8189.0
2025-05-21 11:10:00,356.41,357.05,356.33,356.76,11037.0,356.41,357.05,356.33,356.76,11037.0
2025-05-21 11:20:00,356.87,357.07,356.36,356.5,15770.0,356.87,357.07,356.36,356.5,15770.0
2025-05-21 11:30:00,356.6,356.93,356.27,356.8,6080.0,356.6,356.93,356.27,356.8,6080.0
2025-05-21 11:40:00,356.92,357.11,356.78,357.0,8233.0,356.92,357.11,356.78,357.0,8233.0
2025-05-21 11:50:00,357.1,357.52,357.04,357.15,8952.0,357.1,357.52,357.04,357.15,8952.0
2025-05-21 12:00:00,357.15,357.15,356.59,356.7,6749.0,357.15,357.15,356.59,356.7,6749.0
2025-05-21 12:10:00,356.75,357.04,356.58,356.87,3807.0,356.75,357.04,356.58,356.87,3807.0
2025-05-21 12:20:00,356.76,357.11,356.7,357.0,10127.0,356.76,357.11,356.7,357.0,10127.0
2025-05-21 12:30:00,357.07,357.1,356.88,357.02,5210.0,357.07,357.1,356.88,357.02,5210.0
2025-05-21 12:40:00,357.02,357.41,356.85,357.17,7441.0,357.02,357.41,356.85,357.17,7441.0
2025-05-21 12:50:00,357.21,357.28,356.89,357.11,7680.0,357.21,357.28,356.89,357.11,7680.0
2025-05-21 13:00:00,357.12,357.37,356.5,356.55,12490.0,357.12,357.37,356.5,356.55,12490.0
2025-05-21 13:10:00,356.24,356.24,354.5,354.88,9771.0,356.24,356.24,354.5,354.88,9771.0
2025-05-21 13:20:00,354.53,354.56,352.65,352.92,36692.0,354.53,354.56,352.65,352.92,36692.0
2025-05-21 13:30:00,352.83,354.35,352.44,354.35,10631.0,352.83,354.35,352.44,354.35,10631.0
2025-05-21 13:40:00,354.18,355.0,354.06,354.71,23263.0,354.18,355.0,354.06,354.71,23263.0
2025-05-21 13:50:00,354.67,354.67,353.85,354.16,20349.0,354.67,354.67,353.85,354.16,20349.0
2025-05-21 14:00:00,354.05,354.41,353.59,354.31,10558.0,354.05,354.41,353.59,354.31,10558.0
2025-05-21 14:10:00,354.29,354.3,353.6,353.67,10070.0,354.29,354.3,353.6,353.67,10070.0
2025-05-21 14:20:00,353.66,354.0,353.33,353.81,5273.0,353.66,354.0,353.33,353.81,5273.0
2025-05-21 14:30:00,353.99,354.51,353.93,354.03,10547.0,353.99,354.51,353.93,354.03,10547.0
2025-05-21 14:40:00,354.22,354.24,353.38,353.47,3939.0,354.22,354.24,353.38,353.47,3939.0
2025-05-21 14:50:00,353.46,353.74,353.17,353.31,7876.0,353.46,353.74,353.17,353.31,7876.0
2025-05-21 15:00:00,353.31,353.65,352.69,352.73,15805.0,353.31,353.65,352.69,352.73,15805.0
2025-05-21 15:10:00,352.69,353.09,352.48,352.85,19278.0,352.69,353.09,352.48,352.85,19278.0
2025-05-21 15:20:00,352.84,352.91,352.2,352.38,7465.0,352.84,352.91,352.2,352.38,7465.0
2025-05-21 15:30:00,352.48,353.49,352.48,353.49,9665.0,352.48,353.49,352.48,353.49,9665.0
2025-05-21 15:40:00,353.42,354.11,353.16,353.74,39463.0,353.42,354.11,353.16,353.74,39463.0
2025-05-21 15:50:00,353.65,354.87,353.65,353.83,77616.0,353.65,354.87,353.65,353.83,77616.0
2025-05-22 09:30:00,353.09,354.23,352.8,353.6,21221.0,353.09,354.23,352.8,353.6,21221.0
2025-05-22 09:40:00,353.67,353.92,352.6,352.74,11623.0,353.67,353.92,352.6,352.74,11623.0
2025-05-22 09:50:00,352.88,353.66,352.64,352.77,12250.0,352.88,353.66,352.64,352.77,12250.0
2025-05-22 10:00:00,352.97,354.46,352.97,354.23,9867.0,352.97,354.46,352.97,354.23,9867.0
2025-05-22 10:10:00,354.24,354.24,353.01,353.15,13848.0,354.24,354.24,353.01,353.15,13848.0
2025-05-22 10:20:00,352.9,353.0,352.0,352.0,7056.0,352.9,353.0,352.0,352.0,7056.0
2025-05-22 10:30:00,352.18,352.24,351.47,351.47,7971.0,352.18,352.24,351.47,351.47,7971.0
2025-05-22 10:40:00,351.39,352.06,351.39,351.89,7834.0,351.39,352.06,351.39,351.89,7834.0
2025-05-22 10:50:00,352.11,352.96,351.97,352.84,7105.0,352.11,352.96,351.97,352.84,7105.0
2025-05-22 11:00:00,352.94,353.27,352.84,353.14,6679.0,352.94,353.27,352.84,353.14,6679.0
2025-05-22 11:10:00,353.1,353.1,351.87,351.96,8519.0,353.1,353.1,351.87,351.96,8519.0
2025-05-22 11:20:00,351.92,352.63,351.92,352.62,10297.0,351.92,352.63,351.92,352.62,10297.0
2025-05-22 11:30:00,352.33,353.79,352.33,353.79,6425.0,352.33,353.79,352.33,353.79,6425.0
2025-05-22 11:40:00,353.37,353.44,352.76,352.96,7807.0,353.37,353.44,352.76,352.96,7807.0
2025-05-22 11:50:00,353.02,353.08,352.75,353.0,2486.0,353.02,353.08,352.75,353.0,2486.0
2025-05-22 12:00:00,353.03,353.29,352.76,352.94,8658.0,353.03,353.29,352.76,352.94,8658.0
2025-05-22 12:10:00,353.07,353.42,352.93,352.97,12525.0,353.07,353.42,352.93,352.97,12525.0
2025-05-22 12:20:00,352.98,353.18,352.53,352.63,5266.0,352.98,353.18,352.53,352.63,5266.0
2025-05-22 12:30:00,352.53,352.55,352.23,352.43,3955.0,352.53,352.55,352.23,352.43,3955.0
2025-05-22 12:40:00,352.54,352.77,352.35,352.35,3670.0,352.54,352.77,352.35,352.35,3670.0
2025-05-22 12:50:00,352.37,352.37,352.05,352.13,3738.0,352.37,352.37,352.05,352.13,3738.0
2025-05-22 13:00:00,352.14,352.48,352.09,352.18,11151.0,352.14,352.48,352.09,352.18,11151.0
2025-05-22 13:10:00,352.3,352.99,352.23,352.92,5840.0,352.3,352.99,352.23,352.92,5840.0
2025-05-22 13:20:00,352.93,353.37,352.93,353.25,16269.0,352.93,353.37,352.93,353.25,16269.0
2025-05-22 13:30:00,353.2,353.54,353.1,353.46,10011.0,353.2,353.54,353.1,353.46,10011.0
2025-05-22 13:40:00,353.57,353.81,353.45,353.55,11646.0,353.57,353.81,353.45,353.55,11646.0
2025-05-22 13:50:00,353.58,353.7,353.39,353.52,3950.0,353.58,353.7,353.39,353.52,3950.0
2025-05-22 14:00:00,353.52,353.83,353.51,353.78,11122.0,353.52,353.83,353.51,353.78,11122.0
2025-05-22 14:10:00,353.78,354.28,353.59,354.25,14005.0,353.78,354.28,353.59,354.25,14005.0
2025-05-22 14:20:00,354.15,354.3,354.03,354.06,5237.0,354.15,354.3,354.03,354.06,5237.0
2025-05-22 14:30:00,354.06,354.1,353.5,353.6,8269.0,354.06,354.1,353.5,353.6,8269.0
2025-05-22 14:40:00,353.6,353.78,353.51,353.63,4807.0,353.6,353.78,353.51,353.63,4807.0
2025-05-22 14:50:00,353.54,354.26,353.54,354.24,10013.0,353.54,354.26,353.54,354.24,10013.0
2025-05-22 15:00:00,354.17,354.44,354.15,354.32,12250.0,354.17,354.44,354.15,354.32,12250.0
2025-05-22 15:10:00,354.25,354.66,354.25,354.33,7737.0,354.25,354.66,354.25,354.33,7737.0
2025-05-22 15:20:00,354.35,355.06,354.35,354.97,8570.0,354.35,355.06,354.35,354.97,8570.0
2025-05-22 15:30:00,355.03,355.11,354.75,354.78,5742.0,355.03,355.11,354.75,354.78,5742.0
2025-05-22 15:40:00,354.66,354.78,353.92,354.18,13484.0,354.66,354.78,353.92,354.18,13484.0
2025-05-22 15:50:00,354.28,354.34,352.62,352.86,62029.0,354.28,354.34,352.62,352.86,62029.0
2025-05-23 09:30:00,350.8,351.84,348.08,348.41,35926.0,350.8,351.84,348.08,348.41,35926.0
2025-05-23 09:40:00,348.41,349.31,348.15,349.31,26596.0,348.41,349.31,348.15,349.31,26596.0
2025-05-23 09:50:00,349.29,350.34,349.17,350.27,27666.0,349.29,350.34,349.17,350.27,27666.0
2025-05-23 10:00:00,350.23,351.65,350.15,351.25,10443.0,350.23,351.65,350.15,351.25,10443.0
2025-05-23 10:10:00,351.42,352.13,350.76,350.83,7119.0,351.42,352.13,350.76,350.83,7119.0
2025-05-23 10:20:00,350.84,351.47,350.67,350.7,8276.0,350.84,351.47,350.67,350.7,8276.0
2025-05-23 10:30:00,350.84,351.74,350.83,351.49,7018.0,350.84,351.74,350.83,351.49,7018.0
2025-05-23 10:40:00,351.4,352.1,351.4,351.62,10868.0,351.4,352.1,351.4,351.62,10868.0
2025-05-23 10:50:00,351.63,351.63,350.54,350.54,5650.0,351.63,351.63,350.54,350.54,5650.0
2025-05-23 11:00:00,350.77,351.47,350.67,351.41,5748.0,350.77,351.47,350.67,351.41,5748.0
2025-05-23 11:10:00,351.22,351.63,351.12,351.63,4014.0,351.22,351.63,351.12,351.63,4014.0
2025-05-23 11:20:00,351.57,352.12,351.57,352.01,3816.0,351.57,352.12,351.57,352.01,3816.0
2025-05-23 11:30:00,352.11,352.46,351.98,352.01,4610.0,352.11,352.46,351.98,352.01,4610.0
2025-05-23 11:40:00,352.13,352.22,351.95,352.05,5346.0,352.13,352.22,351.95,352.05,5346.0
2025-05-23 11:50:00,352.07,352.07,351.27,351.27,5315.0,352.07,352.07,351.27,351.27,5315.0
2025-05-23 12:00:00,351.45,351.64,351.16,351.47,7681.0,351.45,351.64,351.16,351.47,7681.0
2025-05-23 12:10:00,351.53,351.54,351.14,351.21,4676.0,351.53,351.54,351.14,351.21,4676.0
2025-05-23 12:20:00,351.33,352.1,351.21,351.89,5011.0,351.33,352.1,351.21,351.89,5011.0
2025-05-23 12:30:00,351.7,351.94,351.36,351.94,4334.0,351.7,351.94,351.36,351.94,4334.0
2025-05-23 12:40:00,351.76,352.05,351.72,351.9,4271.0,351.76,352.05,351.72,351.9,4271.0
2025-05-23 12:50:00,351.9,352.15,351.77,351.83,7383.0,351.9,352.15,351.77,351.83,7383.0
2025-05-23 13:00:00,351.79,352.15,351.67,352.15,1342.0,351.79,352.15,351.67,352.15,1342.0
2025-05-23 13:10:00,352.31,353.01,352.26,352.84,4796.0,352.31,353.01,352.26,352.84,4796.0
2025-05-23 13:20:00,352.77,353.02,352.66,352.78,4313.0,352.77,353.02,352.66,352.78,4313.0
2025-05-23 13:30:00,352.79,352.85,352.6,352.63,2953.0,352.79,352.85,352.6,352.63,2953.0
2025-05-23 13:40:00,352.62,352.81,352.42,352.78,5265.0,352.62,352.81,352.42,352.78,5265.0
2025-05-23 13:50:00,352.81,353.0,352.43,352.59,2079.0,352.81,353.0,352.43,352.59,2079.0
2025-05-23 14:00:00,352.66,352.98,352.63,352.94,2082.0,352.66,352.98,352.63,352.94,2082.0
2025-05-23 14:10:00,352.81,353.24,352.68,352.82,6080.0,352.81,353.24,352.68,352.82,6080.0
2025-05-23 14:20:00,352.72,352.74,352.31,352.72,3519.0,352.72,352.74,352.31,352.72,3519.0
2025-05-23 14:30:00,352.66,353.21,352.65,352.94,4432.0,352.66,353.21,352.65,352.94,4432.0
2025-05-23 14:40:00,352.85,352.91,352.53,352.73,3616.0,352.85,352.91,352.53,352.73,3616.0
2025-05-23 14:50:00,352.94,353.03,352.86,352.91,3498.0,352.94,353.03,352.86,352.91,3498.0
2025-05-23 15:00:00,352.83,353.15,352.79,353.15,2776.0,352.83,353.15,352.79,353.15,2776.0
2025-05-23 15:10:00,353.18,353.4,353.03,353.16,4186.0,353.18,353.4,353.03,353.16,4186.0
2025-05-23 15:20:00,353.01,353.08,352.73,352.85,4464.0,353.01,353.08,352.73,352.85,4464.0
2025-05-23 15:30:00,352.88,353.28,352.79,353.28,6378.0,352.88,353.28,352.79,353.28,6378.0
2025-05-23 15:40:00,353.23,353.58,353.12,353.23,9714.0,353.23,353.58,353.12,353.23,9714.0
2025-05-23 15:50:00,353.03,353.21,352.33,352.51,46254.0,353.03,353.21,352.33,352.51,46254.0
2025-05-27 09:30:00,355.01,358.0,354.14,355.2,28844.0,355.01,358.0,354.14,355.2,28844.0
2025-05-27 09:40:00,355.12,356.37,355.12,355.69,13207.0,355.12,356.37,355.12,355.69,13207.0
2025-05-27 09:50:00,355.69,356.04,355.4,355.82,15037.0,355.69,356.04,355.4,355.82,15037.0
2025-05-27 10:00:00,355.83,356.27,355.6,355.97,17745.0,355.83,356.27,355.6,355.97,17745.0
2025-05-27 10:10:00,355.96,356.85,355.34,356.85,12051.0,355.96,356.85,355.34,356.85,12051.0
2025-05-27 10:20:00,356.85,357.52,356.74,357.13,12284.0,356.85,357.52,356.74,357.13,12284.0
2025-05-27 10:30:00,356.96,357.89,356.96,357.85,17439.0,356.96,357.89,356.96,357.85,17439.0
2025-05-27 10:40:00,357.86,358.09,357.19,357.94,21238.0,357.86,358.09,357.19,357.94,21238.0
2025-05-27 10:50:00,357.97,358.29,357.92,358.09,12954.0,357.97,358.29,357.92,358.09,12954.0
2025-05-27 11:00:00,358.09,358.7,358.07,358.13,8495.0,358.09,358.7,358.07,358.13,8495.0
2025-05-27 11:10:00,358.11,358.59,358.04,358.55,8967.0,358.11,358.59,358.04,358.55,8967.0
2025-05-27 11:20:00,358.56,359.0,358.27,358.72,12002.0,358.56,359.0,358.27,358.72,12002.0
2025-05-27 11:30:00,358.6,358.61,358.29,358.52,7434.0,358.6,358.61,358.29,358.52,7434.0
2025-05-27 11:40:00,358.61,359.2,358.61,358.91,7549.0,358.61,359.2,358.61,358.91,7549.0
2025-05-27 11:50:00,358.84,358.96,358.6,358.75,6368.0,358.84,358.96,358.6,358.75,6368.0
2025-05-27 12:00:00,358.83,359.4,358.73,359.1,9185.0,358.83,359.4,358.73,359.1,9185.0
2025-05-27 12:10:00,359.1,359.27,358.81,359.02,9286.0,359.1,359.27,358.81,359.02,9286.0
2025-05-27 12:20:00,359.04,359.29,358.95,358.98,9488.0,359.04,359.29,358.95,358.98,9488.0
2025-05-27 12:30:00,359.11,359.64,358.98,359.58,11065.0,359.11,359.64,358.98,359.58,11065.0
2025-05-27 12:40:00,359.59,359.79,359.09,359.17,6969.0,359.59,359.79,359.09,359.17,6969.0
2025-05-27 12:50:00,359.17,359.34,359.02,359.25,4770.0,359.17,359.34,359.02,359.25,4770.0
2025-05-27 13:00:00,359.31,359.4,358.95,359.02,6885.0,359.31,359.4,358.95,359.02,6885.0
2025-05-27 13:10:00,359.02,359.08,358.65,358.97,4225.0,359.02,359.08,358.65,358.97,4225.0
2025-05-27 13:20:00,359.19,359.27,358.94,359.12,4341.0,359.19,359.27,358.94,359.12,4341.0
2025-05-27 13:30:00,358.97,359.25,358.97,359.16,4178.0,358.97,359.25,358.97,359.16,4178.0
2025-05-27 13:40:00,359.14,359.68,359.14,359.5,7293.0,359.14,359.68,359.14,359.5,7293.0
2025-05-27 13:50:00,359.53,359.89,359.5,359.88,5557.0,359.53,359.89,359.5,359.88,5557.0
2025-05-27 14:00:00,359.87,360.03,359.57,359.85,10387.0,359.87,360.03,359.57,359.85,10387.0
2025-05-27 14:10:00,359.77,360.04,359.62,359.71,12110.0,359.77,360.04,359.62,359.71,12110.0
2025-05-27 14:20:00,359.65,359.89,359.61,359.81,13320.0,359.65,359.89,359.61,359.81,13320.0
2025-05-27 14:30:00,359.81,360.08,359.81,360.04,8611.0,359.81,360.08,359.81,360.04,8611.0
2025-05-27 14:40:00,359.97,360.04,359.76,359.85,11833.0,359.97,360.04,359.76,359.85,11833.0
2025-05-27 14:50:00,359.86,359.89,359.45,359.47,6209.0,359.86,359.89,359.45,359.47,6209.0
2025-05-27 15:00:00,359.28,359.41,359.13,359.18,6968.0,359.28,359.41,359.13,359.18,6968.0
2025-05-27 15:10:00,359.19,359.25,359.03,359.25,7709.0,359.19,359.25,359.03,359.25,7709.0
2025-05-27 15:20:00,359.23,359.35,358.98,359.01,15307.0,359.23,359.35,358.98,359.01,15307.0
2025-05-27 15:30:00,359.05,359.19,358.95,359.15,12284.0,359.05,359.19,358.95,359.15,12284.0
2025-05-27 15:40:00,359.22,359.27,358.84,359.16,16767.0,359.22,359.27,358.84,359.16,16767.0
2025-05-27 15:50:00,359.16,359.49,358.65,359.42,76173.0,359.16,359.49,358.65,359.42,76173.0
2025-05-28 09:30:00,358.8,359.21,357.5,359.21,19473.0,358.8,359.21,357.5,359.21,19473.0
2025-05-28 09:40:00,359.21,359.21,358.21,358.34,8170.0,359.21,359.21,358.21,358.34,8170.0
2025-05-28 09:50:00,358.38,358.62,358.18,358.41,10180.0,358.38,358.62,358.18,358.41,10180.0
2025-05-28 10:00:00,358.64,358.64,357.92,357.92,9112.0,358.64,358.64,357.92,357.92,9112.0
2025-05-28 10:10:00,357.89,358.14,357.52,358.14,7675.0,357.89,358.14,357.52,358.14,7675.0
2025-05-28 10:20:00,358.28,358.54,358.0,358.18,8272.0,358.28,358.54,358.0,358.18,8272.0
2025-05-28 10:30:00,358.03,358.31,357.46,357.56,4011.0,358.03,358.31,357.46,357.56,4011.0
2025-05-28 10:40:00,357.69,357.85,356.91,356.91,6051.0,357.69,357.85,356.91,356.91,6051.0
2025-05-28 10:50:00,356.85,357.06,356.77,357.0,6423.0,356.85,357.06,356.77,357.0,6423.0
2025-05-28 11:00:00,357.03,357.63,356.67,356.84,10431.0,357.03,357.63,356.67,356.84,10431.0
2025-05-28 11:10:00,356.86,356.88,356.55,356.84,5078.0,356.86,356.88,356.55,356.84,5078.0
2025-05-28 11:20:00,356.95,356.95,356.21,356.21,3001.0,356.95,356.95,356.21,356.21,3001.0
2025-05-28 11:30:00,356.23,356.44,355.95,356.34,6413.0,356.23,356.44,355.95,356.34,6413.0
2025-05-28 11:40:00,356.27,356.29,355.75,356.16,4157.0,356.27,356.29,355.75,356.16,4157.0
2025-05-28 11:50:00,356.19,356.6,356.19,356.36,4825.0,356.19,356.6,356.19,356.36,4825.0
2025-05-28 12:00:00,356.31,356.71,356.28,356.67,3773.0,356.31,356.71,356.28,356.67,3773.0
2025-05-28 12:10:00,356.67,356.67,356.32,356.51,3927.0,356.67,356.67,356.32,356.51,3927.0
2025-05-28 12:20:00,356.47,356.61,356.21,356.5,5070.0,356.47,356.61,356.21,356.5,5070.0
2025-05-28 12:30:00,356.4,356.59,356.26,356.59,3728.0,356.4,356.59,356.26,356.59,3728.0
2025-05-28 12:40:00,356.67,356.94,356.43,356.81,1603.0,356.67,356.94,356.43,356.81,1603.0
2025-05-28 12:50:00,356.94,356.94,356.53,356.65,3117.0,356.94,356.94,356.53,356.65,3117.0
2025-05-28 13:00:00,356.54,356.9,356.54,356.84,2761.0,356.54,356.9,356.54,356.84,2761.0
2025-05-28 13:10:00,356.77,357.11,356.75,357.01,5674.0,356.77,357.11,356.75,357.01,5674.0
2025-05-28 13:20:00,356.9,356.99,356.62,356.63,3624.0,356.9,356.99,356.62,356.63,3624.0
2025-05-28 13:30:00,356.63,356.72,356.26,356.37,5460.0,356.63,356.72,356.26,356.37,5460.0
2025-05-28 13:40:00,356.39,356.39,356.13,356.13,3441.0,356.39,356.39,356.13,356.13,3441.0
2025-05-28 13:50:00,356.19,356.32,355.97,356.2,4653.0,356.19,356.32,355.97,356.2,4653.0
2025-05-28 14:00:00,356.29,356.36,355.98,355.98,6218.0,356.29,356.36,355.98,355.98,6218.0
2025-05-28 14:10:00,356.07,356.19,355.78,355.78,5498.0,356.07,356.19,355.78,355.78,5498.0
2025-05-28 14:20:00,355.79,356.2,355.69,356.17,8892.0,355.79,356.2,355.69,356.17,8892.0
2025-05-28 14:30:00,356.33,356.4,356.2,356.25,3860.0,356.33,356.4,356.2,356.25,3860.0
2025-05-28 14:40:00,356.15,356.27,355.99,355.99,5031.0,356.15,356.27,355.99,355.99,5031.0
2025-05-28 14:50:00,355.99,356.08,354.78,355.62,13827.0,355.99,356.08,354.78,355.62,13827.0
2025-05-28 15:00:00,355.63,356.36,355.62,356.12,10181.0,355.63,356.36,355.62,356.12,10181.0
2025-05-28 15:10:00,356.05,356.22,355.55,355.77,12826.0,356.05,356.22,355.55,355.77,12826.0
2025-05-28 15:20:00,355.68,355.68,355.19,355.31,10840.0,355.68,355.68,355.19,355.31,10840.0
2025-05-28 15:30:00,355.36,355.47,355.04,355.06,7770.0,355.36,355.47,355.04,355.06,7770.0
2025-05-28 15:40:00,355.17,355.3,354.98,355.19,11411.0,355.17,355.3,354.98,355.19,11411.0
2025-05-28 15:50:00,355.13,355.37,354.63,354.73,50917.0,355.13,355.37,354.63,354.73,50917.0
2025-05-29 09:30:00,356.62,357.08,355.04,355.88,17394.0,356.62,357.08,355.04,355.88,17394.0
2025-05-29 09:40:00,355.82,356.46,354.99,356.45,5356.0,355.82,356.46,354.99,356.45,5356.0
2025-05-29 09:50:00,356.35,357.6,356.33,356.63,4071.0,356.35,357.6,356.33,356.63,4071.0
2025-05-29 10:00:00,356.62,356.76,355.73,355.73,4656.0,356.62,356.76,355.73,355.73,4656.0
2025-05-29 10:10:00,355.84,356.37,355.84,355.87,5918.0,355.84,356.37,355.84,355.87,5918.0
2025-05-29 10:20:00,355.64,356.17,355.61,355.9,4039.0,355.64,356.17,355.61,355.9,4039.0
2025-05-29 10:30:00,355.94,356.07,355.17,355.17,6114.0,355.94,356.07,355.17,355.17,6114.0
2025-05-29 10:40:00,355.2,355.68,354.94,355.28,3670.0,355.2,355.68,354.94,355.28,3670.0
2025-05-29 10:50:00,355.25,356.07,355.23,356.0,3418.0,355.25,356.07,355.23,356.0,3418.0
2025-05-29 11:00:00,356.12,356.12,355.29,355.39,2766.0,356.12,356.12,355.29,355.39,2766.0
2025-05-29 11:10:00,355.29,355.55,355.07,355.07,4117.0,355.29,355.55,355.07,355.07,4117.0
2025-05-29 11:20:00,355.14,355.96,355.07,355.94,3278.0,355.14,355.96,355.07,355.94,3278.0
2025-05-29 11:30:00,355.85,355.85,354.47,354.47,4023.0,355.85,355.85,354.47,354.47,4023.0
2025-05-29 11:40:00,354.58,354.82,354.34,354.34,4033.0,354.58,354.82,354.34,354.34,4033.0
2025-05-29 11:50:00,354.41,354.77,353.16,353.4,4040.0,354.41,354.77,353.16,353.4,4040.0
2025-05-29 12:00:00,353.29,353.95,352.9,353.8,3932.0,353.29,353.95,352.9,353.8,3932.0
2025-05-29 12:10:00,353.69,355.06,353.67,355.06,3727.0,353.69,355.06,353.67,355.06,3727.0
2025-05-29 12:20:00,355.06,355.06,354.55,354.89,4020.0,355.06,355.06,354.55,354.89,4020.0
2025-05-29 12:30:00,355.0,355.1,354.71,354.97,2608.0,355.0,355.1,354.71,354.97,2608.0
2025-05-29 12:40:00,354.98,355.23,354.86,354.86,4174.0,354.98,355.23,354.86,354.86,4174.0
2025-05-29 12:50:00,354.75,355.54,354.75,355.52,3601.0,354.75,355.54,354.75,355.52,3601.0
2025-05-29 13:00:00,355.53,355.99,355.35,355.42,4711.0,355.53,355.99,355.35,355.42,4711.0
2025-05-29 13:10:00,355.5,355.8,355.15,355.23,3845.0,355.5,355.8,355.15,355.23,3845.0
2025-05-29 13:20:00,355.27,355.6,355.16,355.18,5259.0,355.27,355.6,355.16,355.18,5259.0
2025-05-29 13:30:00,355.25,355.61,355.25,355.56,3202.0,355.25,355.61,355.25,355.56,3202.0
2025-05-29 13:40:00,355.5,355.78,355.08,355.13,3262.0,355.5,355.78,355.08,355.13,3262.0
2025-05-29 13:50:00,355.14,355.22,355.05,355.05,3101.0,355.14,355.22,355.05,355.05,3101.0
2025-05-29 14:00:00,355.18,355.35,354.9,355.04,15133.0,355.18,355.35,354.9,355.04,15133.0
2025-05-29 14:10:00,355.04,355.21,354.62,354.78,4206.0,355.04,355.21,354.62,354.78,4206.0
2025-05-29 14:20:00,354.66,355.15,354.58,355.0,4700.0,354.66,355.15,354.58,355.0,4700.0
2025-05-29 14:30:00,355.19,355.72,355.19,355.62,1723.0,355.19,355.72,355.19,355.62,1723.0
2025-05-29 14:40:00,355.78,356.06,355.72,355.85,2426.0,355.78,356.06,355.72,355.85,2426.0
2025-05-29 14:50:00,356.0,356.0,355.37,355.67,5525.0,356.0,356.0,355.37,355.67,5525.0
2025-05-29 15:00:00,355.67,356.06,355.51,355.51,4113.0,355.67,356.06,355.51,355.51,4113.0
2025-05-29 15:10:00,355.7,355.8,355.43,355.57,6363.0,355.7,355.8,355.43,355.57,6363.0
2025-05-29 15:20:00,355.69,356.21,355.69,355.98,6174.0,355.69,356.21,355.69,355.98,6174.0
2025-05-29 15:30:00,355.98,356.27,355.77,356.04,9878.0,355.98,356.27,355.77,356.04,9878.0
2025-05-29 15:40:00,356.05,356.48,355.91,356.12,16585.0,356.05,356.48,355.91,356.12,16585.0
2025-05-29 15:50:00,356.16,356.38,355.52,355.92,47837.0,356.16,356.38,355.52,355.92,47837.0
2025-05-30 09:30:00,354.91,355.75,352.46,355.29,18273.0,354.91,355.75,352.46,355.29,18273.0
2025-05-30 09:40:00,355.35,356.32,355.22,355.77,3909.0,355.35,356.32,355.22,355.77,3909.0
2025-05-30 09:50:00,355.5,356.03,355.28,355.69,5227.0,355.5,356.03,355.28,355.69,5227.0
2025-05-30 10:00:00,355.88,356.5,355.59,356.5,4828.0,355.88,356.5,355.59,356.5,4828.0
2025-05-30 10:10:00,356.45,356.47,355.9,356.07,9579.0,356.45,356.47,355.9,356.07,9579.0
2025-05-30 10:20:00,355.98,356.49,355.57,356.23,16719.0,355.98,356.49,355.57,356.23,16719.0
2025-05-30 10:30:00,356.23,356.54,355.99,356.42,12692.0,356.23,356.54,355.99,356.42,12692.0
2025-05-30 10:40:00,356.31,356.37,355.3,355.3,16915.0,356.31,356.37,355.3,355.3,16915.0
2025-05-30 10:50:00,355.33,355.51,355.1,355.17,12686.0,355.33,355.51,355.1,355.17,12686.0
2025-05-30 11:00:00,355.16,355.6,355.16,355.43,6149.0,355.16,355.6,355.16,355.43,6149.0
2025-05-30 11:10:00,355.5,355.66,355.2,355.46,5777.0,355.5,355.66,355.2,355.46,5777.0
2025-05-30 11:20:00,355.6,356.18,355.38,356.0,10689.0,355.6,356.18,355.38,356.0,10689.0
2025-05-30 11:30:00,356.0,356.0,354.75,354.95,6766.0,356.0,356.0,354.75,354.95,6766.0
2025-05-30 11:40:00,354.97,355.03,354.6,354.99,8838.0,354.97,355.03,354.6,354.99,8838.0
2025-05-30 11:50:00,355.0,355.47,354.99,355.22,6268.0,355.0,355.47,354.99,355.22,6268.0
2025-05-30 12:00:00,355.16,355.98,355.16,355.98,6853.0,355.16,355.98,355.16,355.98,6853.0
2025-05-30 12:10:00,356.04,356.12,355.09,355.37,4647.0,356.04,356.12,355.09,355.37,4647.0
2025-05-30 12:20:00,355.38,355.38,354.08,354.25,5933.0,355.38,355.38,354.08,354.25,5933.0
2025-05-30 12:30:00,354.07,354.27,353.21,354.27,12182.0,354.07,354.27,353.21,354.27,12182.0
2025-05-30 12:40:00,354.29,354.47,353.79,354.16,13891.0,354.29,354.47,353.79,354.16,13891.0
2025-05-30 12:50:00,354.03,354.47,354.02,354.32,3565.0,354.03,354.47,354.02,354.32,3565.0
2025-05-30 13:00:00,354.3,355.43,354.28,355.36,9438.0,354.3,355.43,354.28,355.36,9438.0
2025-05-30 13:10:00,355.2,355.49,354.92,355.49,3842.0,355.2,355.49,354.92,355.49,3842.0
2025-05-30 13:20:00,355.36,355.4,354.95,355.4,6945.0,355.36,355.4,354.95,355.4,6945.0
2025-05-30 13:30:00,355.46,355.77,355.35,355.35,5387.0,355.46,355.77,355.35,355.35,5387.0
2025-05-30 13:40:00,355.52,355.6,354.97,355.14,3971.0,355.52,355.6,354.97,355.14,3971.0
2025-05-30 13:50:00,355.26,355.49,355.13,355.15,3540.0,355.26,355.49,355.13,355.15,3540.0
2025-05-30 14:00:00,355.2,356.35,355.14,356.25,13698.0,355.2,356.35,355.14,356.25,13698.0
2025-05-30 14:10:00,356.36,356.84,356.25,356.65,13655.0,356.36,356.84,356.25,356.65,13655.0
2025-05-30 14:20:00,356.69,356.8,356.32,356.66,5154.0,356.69,356.8,356.32,356.66,5154.0
2025-05-30 14:30:00,356.63,356.81,356.42,356.49,6304.0,356.63,356.81,356.42,356.49,6304.0
2025-05-30 14:40:00,356.67,356.93,356.37,356.89,5686.0,356.67,356.93,356.37,356.89,5686.0
2025-05-30 14:50:00,356.94,357.22,356.86,357.19,10346.0,356.94,357.22,356.86,357.19,10346.0
2025-05-30 15:00:00,357.18,357.97,357.18,357.75,17544.0,357.18,357.97,357.18,357.75,17544.0
2025-05-30 15:10:00,357.73,358.32,357.61,358.09,12053.0,357.73,358.32,357.61,358.09,12053.0
2025-05-30 15:20:00,358.08,358.52,357.77,358.28,22218.0,358.08,358.52,357.77,358.28,22218.0
2025-05-30 15:30:00,358.29,358.78,357.9,358.22,19846.0,358.29,358.78,357.9,358.22,19846.0
2025-05-30 15:40:00,358.17,358.47,357.72,358.25,43742.0,358.17,358.47,357.72,358.25,43742.0
2025-05-30 15:50:00,358.27,359.12,358.16,358.36,295812.0,358.27,359.12,358.16,358.36,295812.0
2025-06-02 09:30:00,355.8,355.8,351.18,351.89,45182.0,355.8,355.8,351.18,351.89,45182.0
2025-06-02 09:40:00,351.82,353.75,351.44,352.85,19865.0,351.82,353.75,351.44,352.85,19865.0
2025-06-02 09:50:00,352.79,353.34,352.27,353.07,33128.0,352.79,353.34,352.27,353.07,33128.0
2025-06-02 10:00:00,352.78,353.09,351.93,351.94,28730.0,352.78,353.09,351.93,351.94,28730.0
2025-06-02 10:10:00,351.94,353.38,351.64,352.45,51026.0,351.94,353.38,351.64,352.45,51026.0
2025-06-02 10:20:00,352.32,353.95,352.27,353.94,21027.0,352.32,353.95,352.27,353.94,21027.0
2025-06-02 10:30:00,353.82,354.69,353.62,353.67,29785.0,353.82,354.69,353.62,353.67,29785.0
2025-06-02 10:40:00,353.55,354.66,353.55,354.66,13357.0,353.55,354.66,353.55,354.66,13357.0
2025-06-02 10:50:00,354.57,354.95,354.41,354.8,18659.0,354.57,354.95,354.41,354.8,18659.0
2025-06-02 11:00:00,354.8,354.96,354.1,354.13,23040.0,354.8,354.96,354.1,354.13,23040.0
2025-06-02 11:10:00,354.13,354.29,353.75,354.11,19040.0,354.13,354.29,353.75,354.11,19040.0
2025-06-02 11:20:00,354.25,354.45,353.45,353.62,23229.0,354.25,354.45,353.45,353.62,23229.0
2025-06-02 11:30:00,353.56,353.68,352.95,353.01,11516.0,353.56,353.68,352.95,353.01,11516.0
2025-06-02 11:40:00,352.99,353.75,352.99,353.33,14828.0,352.99,353.75,352.99,353.33,14828.0
2025-06-02 11:50:00,353.43,353.96,353.32,353.57,12996.0,353.43,353.96,353.32,353.57,12996.0
2025-06-02 12:00:00,353.48,353.48,352.59,352.65,10819.0,353.48,353.48,352.59,352.65,10819.0
2025-06-02 12:10:00,352.51,353.18,352.31,352.95,25108.0,352.51,353.18,352.31,352.95,25108.0
2025-06-02 12:20:00,353.09,353.09,352.42,352.73,31097.0,353.09,353.09,352.42,352.73,31097.0
2025-06-02 12:30:00,352.68,353.59,352.68,353.58,9871.0,352.68,353.59,352.68,353.58,9871.0
2025-06-02 12:40:00,353.49,353.87,353.3,353.41,24478.0,353.49,353.87,353.3,353.41,24478.0
2025-06-02 12:50:00,353.41,354.4,353.4,354.16,9063.0,353.41,354.4,353.4,354.16,9063.0
2025-06-02 13:00:00,354.28,354.44,353.53,353.99,11680.0,354.28,354.44,353.53,353.99,11680.0
2025-06-02 13:10:00,353.86,353.94,353.56,353.59,7926.0,353.86,353.94,353.56,353.59,7926.0
2025-06-02 13:20:00,353.46,353.57,353.03,353.04,10879.0,353.46,353.57,353.03,353.04,10879.0
2025-06-02 13:30:00,353.15,353.43,352.89,352.99,18129.0,353.15,353.43,352.89,352.99,18129.0
2025-06-02 13:40:00,353.04,353.55,353.02,353.55,17055.0,353.04,353.55,353.02,353.55,17055.0
2025-06-02 13:50:00,353.47,353.57,353.2,353.52,9906.0,353.47,353.57,353.2,353.52,9906.0
2025-06-02 14:00:00,353.51,354.2,353.41,353.97,12108.0,353.51,354.2,353.41,353.97,12108.0
2025-06-02 14:10:00,354.03,354.84,354.0,354.46,13586.0,354.03,354.84,354.0,354.46,13586.0
2025-06-02 14:20:00,354.53,355.3,354.53,355.05,12324.0,354.53,355.3,354.53,355.05,12324.0
2025-06-02 14:30:00,355.09,355.29,354.83,354.98,4878.0,355.09,355.29,354.83,354.98,4878.0
2025-06-02 14:40:00,355.07,355.28,354.78,355.13,15283.0,355.07,355.28,354.78,355.13,15283.0
2025-06-02 14:50:00,354.92,355.23,354.92,355.09,13316.0,354.92,355.23,354.92,355.09,13316.0
2025-06-02 15:00:00,355.19,355.32,355.09,355.14,7737.0,355.19,355.32,355.09,355.14,7737.0
2025-06-02 15:10:00,355.22,355.25,354.88,354.97,14737.0,355.22,355.25,354.88,354.97,14737.0
2025-06-02 15:20:00,354.99,355.36,354.89,355.11,11402.0,354.99,355.36,354.89,355.11,11402.0
2025-06-02 15:30:00,355.12,355.57,355.1,355.11,31644.0,355.12,355.57,355.1,355.11,31644.0
2025-06-02 15:40:00,355.11,355.24,354.22,354.32,12384.0,355.11,355.24,354.22,354.32,12384.0
2025-06-02 15:50:00,354.49,355.52,354.46,355.46,116472.0,354.49,355.52,354.46,355.46,116472.0
2025-06-03 09:30:00,356.99,356.99,352.78,354.95,28397.0,356.99,356.99,352.78,354.95,28397.0
2025-06-03 09:40:00,354.94,355.62,354.72,354.73,9778.0,354.94,355.62,354.72,354.73,9778.0
2025-06-03 09:50:00,354.62,354.92,352.76,352.92,10690.0,354.62,354.92,352.76,352.92,10690.0
2025-06-03 10:00:00,353.1,353.44,351.64,352.22,10962.0,353.1,353.44,351.64,352.22,10962.0
2025-06-03 10:10:00,352.21,352.61,351.86,352.53,16482.0,352.21,352.61,351.86,352.53,16482.0
2025-06-03 10:20:00,352.59,353.06,352.53,353.06,10791.0,352.59,353.06,352.53,353.06,10791.0
2025-06-03 10:30:00,353.1,353.47,352.7,352.7,8671.0,353.1,353.47,352.7,352.7,8671.0
2025-06-03 10:40:00,352.56,353.46,352.55,353.46,14681.0,352.56,353.46,352.55,353.46,14681.0
2025-06-03 10:50:00,353.48,353.94,353.43,353.6,7565.0,353.48,353.94,353.43,353.6,7565.0
2025-06-03 11:00:00,353.79,354.23,353.7,353.94,12813.0,353.79,354.23,353.7,353.94,12813.0
2025-06-03 11:10:00,353.93,354.0,353.56,353.75,27226.0,353.93,354.0,353.56,353.75,27226.0
2025-06-03 11:20:00,353.87,354.31,353.75,354.16,8434.0,353.87,354.31,353.75,354.16,8434.0
2025-06-03 11:30:00,354.28,354.78,354.21,354.73,9232.0,354.28,354.78,354.21,354.73,9232.0
2025-06-03 11:40:00,354.76,355.2,354.64,355.2,6492.0,354.76,355.2,354.64,355.2,6492.0
2025-06-03 11:50:00,354.87,355.28,354.7,355.2,6054.0,354.87,355.28,354.7,355.2,6054.0
2025-06-03 12:00:00,355.29,355.35,354.83,354.83,4582.0,355.29,355.35,354.83,354.83,4582.0
2025-06-03 12:10:00,354.81,355.84,354.74,355.79,13558.0,354.81,355.84,354.74,355.79,13558.0
2025-06-03 12:20:00,355.64,355.64,355.12,355.49,8898.0,355.64,355.64,355.12,355.49,8898.0
2025-06-03 12:30:00,355.64,355.75,355.39,355.59,6877.0,355.64,355.75,355.39,355.59,6877.0
2025-06-03 12:40:00,355.45,355.71,355.45,355.57,4909.0,355.45,355.71,355.45,355.57,4909.0
2025-06-03 12:50:00,355.57,356.07,355.57,355.94,6128.0,355.57,356.07,355.57,355.94,6128.0
2025-06-03 13:00:00,355.97,356.61,355.84,356.48,3666.0,355.97,356.61,355.84,356.48,3666.0
2025-06-03 13:10:00,356.6,356.86,356.55,356.86,4012.0,356.6,356.86,356.55,356.86,4012.0
2025-06-03 13:20:00,356.85,356.85,356.59,356.59,4534.0,356.85,356.85,356.59,356.59,4534.0
2025-06-03 13:30:00,356.68,357.06,356.62,357.02,4639.0,356.68,357.06,356.62,357.02,4639.0
2025-06-03 13:40:00,357.06,357.48,357.04,357.46,4625.0,357.06,357.48,357.04,357.46,4625.0
2025-06-03 13:50:00,357.25,357.33,356.87,357.07,7289.0,357.25,357.33,356.87,357.07,7289.0
2025-06-03 14:00:00,356.96,357.25,356.46,357.25,16832.0,356.96,357.25,356.46,357.25,16832.0
2025-06-03 14:10:00,357.07,357.07,356.31,357.0,23545.0,357.07,357.07,356.31,357.0,23545.0
2025-06-03 14:20:00,357.12,357.21,356.64,357.18,6131.0,357.12,357.21,356.64,357.18,6131.0
2025-06-03 14:30:00,357.11,357.39,357.02,357.11,6360.0,357.11,357.39,357.02,357.11,6360.0
2025-06-03 14:40:00,356.98,357.85,356.81,357.82,34403.0,356.98,357.85,356.81,357.82,34403.0
2025-06-03 14:50:00,357.81,357.82,357.03,357.16,15914.0,357.81,357.82,357.03,357.16,15914.0
2025-06-03 15:00:00,357.12,357.47,357.02,357.47,17514.0,357.12,357.47,357.02,357.47,17514.0
2025-06-03 15:10:00,357.43,357.43,357.0,357.34,10399.0,357.43,357.43,357.0,357.34,10399.0
2025-06-03 15:20:00,357.31,357.36,356.89,357.08,9095.0,357.31,357.36,356.89,357.08,9095.0
2025-06-03 15:30:00,357.13,357.54,357.12,357.41,15471.0,357.13,357.54,357.12,357.41,15471.0
2025-06-03 15:40:00,357.36,357.36,356.9,356.9,13262.0,357.36,357.36,356.9,356.9,13262.0
2025-06-03 15:50:00,356.9,357.94,356.86,357.69,109482.0,356.9,357.94,356.86,357.69,109482.0
2025-06-04 09:30:00,358.74,358.74,355.87,357.72,8458.0,358.74,358.74,355.87,357.72,8458.0
2025-06-04 09:40:00,357.63,358.08,357.16,358.08,7482.0,357.63,358.08,357.16,358.08,7482.0
2025-06-04 09:50:00,358.08,358.5,357.94,358.17,3378.0,358.08,358.5,357.94,358.17,3378.0
2025-06-04 10:00:00,358.17,359.18,357.9,359.17,6437.0,358.17,359.18,357.9,359.17,6437.0
2025-06-04 10:10:00,359.17,359.18,357.85,358.24,4893.0,359.17,359.18,357.85,358.24,4893.0
2025-06-04 10:20:00,358.32,358.33,357.76,358.13,5998.0,358.32,358.33,357.76,358.13,5998.0
2025-06-04 10:30:00,358.23,359.28,358.22,359.1,3957.0,358.23,359.28,358.22,359.1,3957.0
2025-06-04 10:40:00,358.91,359.03,358.62,358.9,3146.0,358.91,359.03,358.62,358.9,3146.0
2025-06-04 10:50:00,358.9,359.06,358.47,359.04,6503.0,358.9,359.06,358.47,359.04,6503.0
2025-06-04 11:00:00,359.12,360.41,359.12,359.94,6369.0,359.12,360.41,359.12,359.94,6369.0
2025-06-04 11:10:00,360.02,360.28,359.94,360.21,4180.0,360.02,360.28,359.94,360.21,4180.0
2025-06-04 11:20:00,360.41,360.65,360.13,360.54,5120.0,360.41,360.65,360.13,360.54,5120.0
2025-06-04 11:30:00,360.31,360.39,359.98,360.25,4302.0,360.31,360.39,359.98,360.25,4302.0
2025-06-04 11:40:00,360.14,360.81,360.14,360.81,4317.0,360.14,360.81,360.14,360.81,4317.0
2025-06-04 11:50:00,360.92,361.14,360.66,360.67,4137.0,360.92,361.14,360.66,360.67,4137.0
2025-06-04 12:00:00,360.83,360.84,360.4,360.81,3804.0,360.83,360.84,360.4,360.81,3804.0
2025-06-04 12:10:00,360.52,360.8,360.17,360.68,6964.0,360.52,360.8,360.17,360.68,6964.0
2025-06-04 12:20:00,360.8,360.92,360.61,360.69,3741.0,360.8,360.92,360.61,360.69,3741.0
2025-06-04 12:30:00,360.68,361.24,360.68,361.04,3558.0,360.68,361.24,360.68,361.04,3558.0
2025-06-04 12:40:00,361.16,361.66,361.03,361.55,3392.0,361.16,361.66,361.03,361.55,3392.0
2025-06-04 12:50:00,361.65,361.65,361.32,361.47,5728.0,361.65,361.65,361.32,361.47,5728.0
2025-06-04 13:00:00,361.54,362.0,361.54,361.77,10587.0,361.54,362.0,361.54,361.77,10587.0
2025-06-04 13:10:00,362.0,362.35,362.0,362.35,3992.0,362.0,362.35,362.0,362.35,3992.0
2025-06-04 13:20:00,362.34,362.5,362.32,362.35,4898.0,362.34,362.5,362.32,362.35,4898.0
2025-06-04 13:30:00,362.5,363.26,362.28,363.21,23861.0,362.5,363.26,362.28,363.21,23861.0
2025-06-04 13:40:00,363.04,363.71,362.99,363.71,11201.0,363.04,363.71,362.99,363.71,11201.0
2025-06-04 13:50:00,363.75,363.85,363.35,363.35,6002.0,363.75,363.85,363.35,363.35,6002.0
2025-06-04 14:00:00,363.39,363.77,363.32,363.32,2897.0,363.39,363.77,363.32,363.32,2897.0
2025-06-04 14:10:00,363.09,363.29,362.98,363.12,5246.0,363.09,363.29,362.98,363.12,5246.0
2025-06-04 14:20:00,363.17,363.17,362.78,362.83,1954.0,363.17,363.17,362.78,362.83,1954.0
2025-06-04 14:30:00,362.84,362.91,362.53,362.53,5075.0,362.84,362.91,362.53,362.53,5075.0
2025-06-04 14:40:00,362.4,363.19,362.4,362.91,15881.0,362.4,363.19,362.4,362.91,15881.0
2025-06-04 14:50:00,362.91,363.0,362.73,362.93,2619.0,362.91,363.0,362.73,362.93,2619.0
2025-06-04 15:00:00,362.86,363.3,362.69,363.3,17833.0,362.86,363.3,362.69,363.3,17833.0
2025-06-04 15:10:00,363.23,363.7,363.22,363.65,13948.0,363.23,363.7,363.22,363.65,13948.0
2025-06-04 15:20:00,363.65,363.9,363.5,363.51,9376.0,363.65,363.9,363.5,363.51,9376.0
2025-06-04 15:30:00,363.6,363.78,363.32,363.34,12891.0,363.6,363.78,363.32,363.34,12891.0
2025-06-04 15:40:00,363.37,363.37,362.78,362.78,13529.0,363.37,363.37,362.78,362.78,13529.0
2025-06-04 15:50:00,362.73,362.9,362.29,362.45,119760.0,362.73,362.9,362.29,362.45,119760.0
2025-06-05 09:30:00,363.38,363.38,361.67,362.39,48402.0,363.38,363.38,361.67,362.39,48402.0
2025-06-05 09:40:00,362.62,362.62,361.64,361.79,12697.0,362.62,362.62,361.64,361.79,12697.0
2025-06-05 09:50:00,361.78,361.78,360.3,360.61,16521.0,361.78,361.78,360.3,360.61,16521.0
2025-06-05 10:00:00,360.79,361.16,359.96,360.52,10110.0,360.79,361.16,359.96,360.52,10110.0
2025-06-05 10:10:00,360.57,360.83,360.08,360.22,8495.0,360.57,360.83,360.08,360.22,8495.0
2025-06-05 10:20:00,360.44,361.47,360.44,361.47,6919.0,360.44,361.47,360.44,361.47,6919.0
2025-06-05 10:30:00,361.57,361.74,359.74,360.51,8678.0,361.57,361.74,359.74,360.51,8678.0
2025-06-05 10:40:00,359.84,360.74,359.77,359.89,4676.0,359.84,360.74,359.77,359.89,4676.0
2025-06-05 10:50:00,359.98,360.05,359.58,360.0,9220.0,359.98,360.05,359.58,360.0,9220.0
2025-06-05 11:00:00,360.08,360.77,360.05,360.13,12991.0,360.08,360.77,360.05,360.13,12991.0
2025-06-05 11:10:00,360.03,360.33,359.37,360.13,8048.0,360.03,360.33,359.37,360.13,8048.0
2025-06-05 11:20:00,360.16,360.76,360.13,360.54,9717.0,360.16,360.76,360.13,360.54,9717.0
2025-06-05 11:30:00,360.63,360.78,360.45,360.45,5346.0,360.63,360.78,360.45,360.45,5346.0
2025-06-05 11:40:00,360.41,360.61,359.86,359.86,7573.0,360.41,360.61,359.86,359.86,7573.0
2025-06-05 11:50:00,359.82,360.07,359.33,359.97,11276.0,359.82,360.07,359.33,359.97,11276.0
2025-06-05 12:00:00,359.99,360.67,359.91,360.3,13098.0,359.99,360.67,359.91,360.3,13098.0
2025-06-05 12:10:00,360.39,360.6,359.9,360.17,6024.0,360.39,360.6,359.9,360.17,6024.0
2025-06-05 12:20:00,360.17,360.37,359.81,360.3,9850.0,360.17,360.37,359.81,360.3,9850.0
2025-06-05 12:30:00,360.35,360.57,360.02,360.24,3743.0,360.35,360.57,360.02,360.24,3743.0
2025-06-05 12:40:00,360.26,360.73,359.3,359.69,8717.0,360.26,360.73,359.3,359.69,8717.0
2025-06-05 12:50:00,359.68,359.91,359.21,359.69,5997.0,359.68,359.91,359.21,359.69,5997.0
2025-06-05 13:00:00,359.75,360.12,359.5,360.0,5022.0,359.75,360.12,359.5,360.0,5022.0
2025-06-05 13:10:00,360.01,360.34,360.01,360.31,4356.0,360.01,360.34,360.01,360.31,4356.0
2025-06-05 13:20:00,360.32,360.62,360.32,360.54,3931.0,360.32,360.62,360.32,360.54,3931.0
2025-06-05 13:30:00,360.54,361.1,360.54,360.89,16416.0,360.54,361.1,360.54,360.89,16416.0
2025-06-05 13:40:00,360.84,360.84,360.26,360.27,29038.0,360.84,360.84,360.26,360.27,29038.0
2025-06-05 13:50:00,360.21,360.21,359.53,359.53,16294.0,360.21,360.21,359.53,359.53,16294.0
2025-06-05 14:00:00,359.48,359.73,358.37,358.37,9765.0,359.48,359.73,358.37,358.37,9765.0
2025-06-05 14:10:00,358.33,358.42,357.36,358.17,7467.0,358.33,358.42,357.36,358.17,7467.0
2025-06-05 14:20:00,358.19,358.7,358.14,358.68,4461.0,358.19,358.7,358.14,358.68,4461.0
2025-06-05 14:30:00,358.78,359.3,358.78,359.21,5278.0,358.78,359.3,358.78,359.21,5278.0
2025-06-05 14:40:00,359.21,359.21,358.39,358.57,12000.0,359.21,359.21,358.39,358.57,12000.0
2025-06-05 14:50:00,358.78,358.93,358.4,358.5,12132.0,358.78,358.93,358.4,358.5,12132.0
2025-06-05 15:00:00,358.64,358.7,357.93,358.35,15070.0,358.64,358.7,357.93,358.35,15070.0
2025-06-05 15:10:00,358.36,358.41,356.17,356.52,6964.0,358.36,358.41,356.17,356.52,6964.0
2025-06-05 15:20:00,356.62,357.01,356.16,356.75,12593.0,356.62,357.01,356.16,356.75,12593.0
2025-06-05 15:30:00,356.75,358.01,356.67,357.95,27773.0,356.75,358.01,356.67,357.95,27773.0
2025-06-05 15:40:00,357.96,358.03,357.43,357.94,13334.0,357.96,358.03,357.43,357.94,13334.0
2025-06-05 15:50:00,357.86,358.1,357.02,358.09,97256.0,357.86,358.1,357.02,358.09,97256.0
2025-06-06 09:30:00,361.13,362.8,359.42,362.66,47021.0,361.13,362.8,359.42,362.66,47021.0
2025-06-06 09:40:00,362.79,363.36,360.88,360.94,20943.0,362.79,363.36,360.88,360.94,20943.0
2025-06-06 09:50:00,360.72,361.36,360.48,361.18,8867.0,360.72,361.36,360.48,361.18,8867.0
2025-06-06 10:00:00,361.32,361.43,360.54,360.84,16419.0,361.32,361.43,360.54,360.84,16419.0
2025-06-06 10:10:00,360.91,361.77,360.72,361.77,3882.0,360.91,361.77,360.72,361.77,3882.0
2025-06-06 10:20:00,361.64,362.35,361.62,361.83,7943.0,361.64,362.35,361.62,361.83,7943.0
2025-06-06 10:30:00,361.22,361.38,360.86,361.38,2706.0,361.22,361.38,360.86,361.38,2706.0
2025-06-06 10:40:00,361.34,361.54,360.87,361.14,19944.0,361.34,361.54,360.87,361.14,19944.0
2025-06-06 10:50:00,361.29,361.29,360.75,360.88,9338.0,361.29,361.29,360.75,360.88,9338.0
2025-06-06 11:00:00,360.88,361.78,360.76,361.6,8268.0,360.88,361.78,360.76,361.6,8268.0
2025-06-06 11:10:00,361.59,361.7,359.61,359.61,10798.0,361.59,361.7,359.61,359.61,10798.0
2025-06-06 11:20:00,359.58,359.99,359.0,359.92,6276.0,359.58,359.99,359.0,359.92,6276.0
2025-06-06 11:30:00,359.94,359.95,359.35,359.36,2743.0,359.94,359.95,359.35,359.36,2743.0
2025-06-06 11:40:00,359.34,360.21,359.32,360.17,2768.0,359.34,360.21,359.32,360.17,2768.0
2025-06-06 11:50:00,360.38,360.53,359.89,359.9,3162.0,360.38,360.53,359.89,359.9,3162.0
2025-06-06 12:00:00,359.88,360.14,359.81,359.94,8189.0,359.88,360.14,359.81,359.94,8189.0
2025-06-06 12:10:00,360.09,360.14,359.63,359.63,1714.0,360.09,360.14,359.63,359.63,1714.0
2025-06-06 12:20:00,359.71,360.24,359.7,360.09,4252.0,359.71,360.24,359.7,360.09,4252.0
2025-06-06 12:30:00,360.22,360.43,359.6,359.75,2305.0,360.22,360.43,359.6,359.75,2305.0
2025-06-06 12:40:00,359.77,360.0,359.41,359.75,4273.0,359.77,360.0,359.41,359.75,4273.0
2025-06-06 12:50:00,359.68,359.68,358.94,359.21,3112.0,359.68,359.68,358.94,359.21,3112.0
2025-06-06 13:00:00,359.22,359.22,358.48,358.67,2097.0,359.22,359.22,358.48,358.67,2097.0
2025-06-06 13:10:00,358.56,358.7,358.28,358.7,2779.0,358.56,358.7,358.28,358.7,2779.0
2025-06-06 13:20:00,358.84,358.9,358.79,358.9,746.0,358.84,358.9,358.79,358.9,746.0
2025-06-06 13:30:00,359.01,359.18,358.96,359.1,2322.0,359.01,359.18,358.96,359.1,2322.0
2025-06-06 13:40:00,359.08,359.35,359.08,359.35,1922.0,359.08,359.35,359.08,359.35,1922.0
2025-06-06 13:50:00,359.38,359.45,358.94,359.27,7093.0,359.38,359.45,358.94,359.27,7093.0
2025-06-06 14:00:00,359.42,360.11,359.42,359.98,19498.0,359.42,360.11,359.42,359.98,19498.0
2025-06-06 14:10:00,359.98,360.0,359.7,359.78,3685.0,359.98,360.0,359.7,359.78,3685.0
2025-06-06 14:20:00,359.99,360.05,358.97,359.09,23993.0,359.99,360.05,358.97,359.09,23993.0
2025-06-06 14:30:00,359.12,359.72,359.06,359.35,39149.0,359.12,359.72,359.06,359.35,39149.0
2025-06-06 14:40:00,359.46,359.51,358.62,358.63,9244.0,359.46,359.51,358.62,358.63,9244.0
2025-06-06 14:50:00,358.54,359.03,358.41,358.8,9600.0,358.54,359.03,358.41,358.8,9600.0
2025-06-06 15:00:00,358.81,359.01,358.69,358.72,4247.0,358.81,359.01,358.69,358.72,4247.0
2025-06-06 15:10:00,358.71,358.76,358.44,358.76,8015.0,358.71,358.76,358.44,358.76,8015.0
2025-06-06 15:20:00,358.71,358.82,358.57,358.63,17451.0,358.71,358.82,358.57,358.63,17451.0
2025-06-06 15:30:00,358.61,358.66,357.7,357.71,17995.0,358.61,358.66,357.7,357.71,17995.0
2025-06-06 15:40:00,357.78,357.91,357.24,357.26,9439.0,357.78,357.91,357.24,357.26,9439.0
2025-06-06 15:50:00,357.27,358.0,357.26,357.55,48135.0,357.27,358.0,357.26,357.55,48135.0
2025-06-09 09:30:00,358.03,358.45,355.96,357.82,16520.0,358.03,358.45,355.96,357.82,16520.0
2025-06-09 09:40:00,357.79,357.89,357.01,357.28,9582.0,357.79,357.89,357.01,357.28,9582.0
2025-06-09 09:50:00,356.78,357.14,356.64,356.87,7834.0,356.78,357.14,356.64,356.87,7834.0
2025-06-09 10:00:00,356.84,357.45,356.55,356.56,11935.0,356.84,357.45,356.55,356.56,11935.0
2025-06-09 10:10:00,356.78,357.28,356.5,356.88,12515.0,356.78,357.28,356.5,356.88,12515.0
2025-06-09 10:20:00,356.85,357.11,356.32,356.47,5626.0,356.85,357.11,356.32,356.47,5626.0
2025-06-09 10:30:00,356.35,356.78,355.89,356.17,30624.0,356.35,356.78,355.89,356.17,30624.0
2025-06-09 10:40:00,356.07,356.07,355.01,355.03,5993.0,356.07,356.07,355.01,355.03,5993.0
2025-06-09 10:50:00,354.91,356.51,354.9,356.51,9385.0,354.91,356.51,354.9,356.51,9385.0
2025-06-09 11:00:00,356.53,356.8,356.35,356.35,6401.0,356.53,356.8,356.35,356.35,6401.0
2025-06-09 11:10:00,356.53,356.7,356.35,356.4,8145.0,356.53,356.7,356.35,356.4,8145.0
2025-06-09 11:20:00,356.56,356.6,356.17,356.33,4486.0,356.56,356.6,356.17,356.33,4486.0
2025-06-09 11:30:00,356.22,356.8,356.21,356.74,3737.0,356.22,356.8,356.21,356.74,3737.0
2025-06-09 11:40:00,356.9,357.55,356.87,357.31,6520.0,356.9,357.55,356.87,357.31,6520.0
2025-06-09 11:50:00,357.57,357.59,356.91,356.91,5867.0,357.57,357.59,356.91,356.91,5867.0
2025-06-09 12:00:00,356.81,357.18,356.65,356.9,4566.0,356.81,357.18,356.65,356.9,4566.0
2025-06-09 12:10:00,357.04,357.38,356.92,357.34,3175.0,357.04,357.38,356.92,357.34,3175.0
2025-06-09 12:20:00,357.31,357.43,356.99,357.43,4595.0,357.31,357.43,356.99,357.43,4595.0
2025-06-09 12:30:00,357.32,357.51,357.25,357.51,3561.0,357.32,357.51,357.25,357.51,3561.0
2025-06-09 12:40:00,357.4,357.77,357.39,357.71,12770.0,357.4,357.77,357.39,357.71,12770.0
2025-06-09 12:50:00,357.74,358.08,357.59,357.66,4626.0,357.74,358.08,357.59,357.66,4626.0
2025-06-09 13:00:00,357.46,357.99,357.46,357.8,7033.0,357.46,357.99,357.46,357.8,7033.0
2025-06-09 13:10:00,357.87,358.47,357.84,358.25,3851.0,357.87,358.47,357.84,358.25,3851.0
2025-06-09 13:20:00,358.25,359.08,358.18,359.06,5094.0,358.25,359.08,358.18,359.06,5094.0
2025-06-09 13:30:00,359.06,359.42,359.05,359.14,3167.0,359.06,359.42,359.05,359.14,3167.0
2025-06-09 13:40:00,358.99,359.14,358.76,358.91,5327.0,358.99,359.14,358.76,358.91,5327.0
2025-06-09 13:50:00,358.96,359.14,358.83,359.08,4065.0,358.96,359.14,358.83,359.08,4065.0
2025-06-09 14:00:00,358.95,359.14,358.78,358.89,3703.0,358.95,359.14,358.78,358.89,3703.0
2025-06-09 14:10:00,358.94,359.51,358.94,359.51,3220.0,358.94,359.51,358.94,359.51,3220.0
2025-06-09 14:20:00,359.55,359.56,359.26,359.32,2636.0,359.55,359.56,359.26,359.32,2636.0
2025-06-09 14:30:00,359.32,359.59,359.2,359.3,3840.0,359.32,359.59,359.2,359.3,3840.0
2025-06-09 14:40:00,359.22,359.45,359.16,359.32,5575.0,359.22,359.45,359.16,359.32,5575.0
2025-06-09 14:50:00,359.39,359.79,359.38,359.6,3275.0,359.39,359.79,359.38,359.6,3275.0
2025-06-09 15:00:00,359.57,359.75,359.54,359.63,5397.0,359.57,359.75,359.54,359.63,5397.0
2025-06-09 15:10:00,359.55,359.55,359.2,359.21,3914.0,359.55,359.55,359.2,359.21,3914.0
2025-06-09 15:20:00,359.18,359.18,358.91,359.08,3317.0,359.18,359.18,358.91,359.08,3317.0
2025-06-09 15:30:00,359.03,359.03,358.58,358.63,5599.0,359.03,359.03,358.58,358.63,5599.0
2025-06-09 15:40:00,358.57,358.6,358.19,358.23,3949.0,358.57,358.6,358.19,358.23,3949.0
2025-06-09 15:50:00,358.33,358.9,357.77,357.89,59190.0,358.33,358.9,357.77,357.89,59190.0
2025-06-10 09:30:00,360.42,360.44,358.0,358.51,15884.0,360.42,360.44,358.0,358.51,15884.0
2025-06-10 09:40:00,358.0,358.66,357.33,357.41,11688.0,358.0,358.66,357.33,357.41,11688.0
2025-06-10 09:50:00,357.36,358.0,357.06,357.65,13373.0,357.36,358.0,357.06,357.65,13373.0
2025-06-10 10:00:00,357.68,358.02,357.47,357.66,7256.0,357.68,358.02,357.47,357.66,7256.0
2025-06-10 10:10:00,357.31,357.76,357.05,357.43,4382.0,357.31,357.76,357.05,357.43,4382.0
2025-06-10 10:20:00,357.03,357.77,356.77,357.53,4340.0,357.03,357.77,356.77,357.53,4340.0
2025-06-10 10:30:00,357.6,358.03,357.11,357.59,9648.0,357.6,358.03,357.11,357.59,9648.0
2025-06-10 10:40:00,357.82,359.01,357.81,358.98,10795.0,357.82,359.01,357.81,358.98,10795.0
2025-06-10 10:50:00,358.99,359.23,358.55,358.79,8551.0,358.99,359.23,358.55,358.79,8551.0
2025-06-10 11:00:00,358.67,359.02,358.62,358.63,7650.0,358.67,359.02,358.62,358.63,7650.0
2025-06-10 11:10:00,358.58,359.14,358.35,358.57,4021.0,358.58,359.14,358.35,358.57,4021.0
2025-06-10 11:20:00,358.57,359.59,358.47,359.58,2911.0,358.57,359.59,358.47,359.58,2911.0
2025-06-10 11:30:00,359.67,359.67,358.79,359.31,6454.0,359.67,359.67,358.79,359.31,6454.0
2025-06-10 11:40:00,359.31,359.31,358.73,358.8,2200.0,359.31,359.31,358.73,358.8,2200.0
2025-06-10 11:50:00,358.68,359.0,358.62,358.89,3705.0,358.68,359.0,358.62,358.89,3705.0
2025-06-10 12:00:00,359.06,359.16,358.41,358.41,3262.0,359.06,359.16,358.41,358.41,3262.0
2025-06-10 12:10:00,358.43,358.43,358.32,358.41,461.0,358.43,358.43,358.32,358.41,461.0
2025-06-10 12:20:00,358.21,358.26,358.04,358.16,3307.0,358.21,358.26,358.04,358.16,3307.0
2025-06-10 12:30:00,358.32,358.43,358.15,358.4,2965.0,358.32,358.43,358.15,358.4,2965.0
2025-06-10 12:40:00,358.54,358.75,358.39,358.75,1423.0,358.54,358.75,358.39,358.75,1423.0
2025-06-10 12:50:00,358.83,358.92,358.78,358.92,1380.0,358.83,358.92,358.78,358.92,1380.0
2025-06-10 13:00:00,358.9,359.09,358.56,359.09,2529.0,358.9,359.09,358.56,359.09,2529.0
2025-06-10 13:10:00,359.12,359.5,358.89,359.28,3988.0,359.12,359.5,358.89,359.28,3988.0
2025-06-10 13:20:00,359.28,359.53,359.24,359.24,1694.0,359.28,359.53,359.24,359.24,1694.0
2025-06-10 13:30:00,359.28,359.58,359.25,359.46,3976.0,359.28,359.58,359.25,359.46,3976.0
2025-06-10 13:40:00,359.44,359.71,359.1,359.1,4014.0,359.44,359.71,359.1,359.1,4014.0
2025-06-10 13:50:00,359.11,359.38,359.11,359.29,3084.0,359.11,359.38,359.11,359.29,3084.0
2025-06-10 14:00:00,359.17,359.17,358.37,358.97,4383.0,359.17,359.17,358.37,358.97,4383.0
2025-06-10 14:10:00,358.98,358.98,358.67,358.71,3388.0,358.98,358.98,358.67,358.71,3388.0
2025-06-10 14:20:00,358.64,358.64,358.42,358.42,1281.0,358.64,358.64,358.42,358.42,1281.0
2025-06-10 14:30:00,358.42,358.84,358.42,358.84,4379.0,358.42,358.84,358.42,358.84,4379.0
2025-06-10 14:40:00,358.73,358.78,358.51,358.71,5946.0,358.73,358.78,358.51,358.71,5946.0
2025-06-10 14:50:00,358.76,359.67,358.72,359.5,9075.0,358.76,359.67,358.72,359.5,9075.0
2025-06-10 15:00:00,359.5,360.15,359.5,359.94,5071.0,359.5,360.15,359.5,359.94,5071.0
2025-06-10 15:10:00,359.96,360.2,359.88,360.1,5611.0,359.96,360.2,359.88,360.1,5611.0
2025-06-10 15:20:00,360.05,360.3,359.98,360.11,5230.0,360.05,360.3,359.98,360.11,5230.0
2025-06-10 15:30:00,360.01,360.55,359.89,360.36,8291.0,360.01,360.55,359.89,360.36,8291.0
2025-06-10 15:40:00,360.27,360.48,360.13,360.2,13320.0,360.27,360.48,360.13,360.2,13320.0
2025-06-10 15:50:00,360.36,360.98,360.28,360.84,59042.0,360.36,360.98,360.28,360.84,59042.0
2025-06-11 09:30:00,361.47,362.67,359.92,360.29,30216.0,361.47,362.67,359.92,360.29,30216.0
2025-06-11 09:40:00,360.45,360.98,360.28,360.8,5152.0,360.45,360.98,360.28,360.8,5152.0
2025-06-11 09:50:00,360.67,361.05,360.14,360.25,6625.0,360.67,361.05,360.14,360.25,6625.0
2025-06-11 10:00:00,360.38,360.41,359.01,359.48,7847.0,360.38,360.41,359.01,359.48,7847.0
2025-06-11 10:10:00,359.48,359.68,358.5,359.63,4941.0,359.48,359.68,358.5,359.63,4941.0
2025-06-11 10:20:00,359.62,360.5,359.55,360.4,10300.0,359.62,360.5,359.55,360.4,10300.0
2025-06-11 10:30:00,360.14,360.36,359.64,359.94,5679.0,360.14,360.36,359.64,359.94,5679.0
2025-06-11 10:40:00,359.67,360.2,359.46,360.08,5000.0,359.67,360.2,359.46,360.08,5000.0
2025-06-11 10:50:00,360.11,360.37,359.69,359.81,8532.0,360.11,360.37,359.69,359.81,8532.0
2025-06-11 11:00:00,359.7,360.62,359.69,360.48,5760.0,359.7,360.62,359.69,360.48,5760.0
2025-06-11 11:10:00,360.61,360.93,360.41,360.9,8156.0,360.61,360.93,360.41,360.9,8156.0
2025-06-11 11:20:00,360.8,361.01,360.49,360.75,4942.0,360.8,361.01,360.49,360.75,4942.0
2025-06-11 11:30:00,360.38,360.47,359.96,360.41,6912.0,360.38,360.47,359.96,360.41,6912.0
2025-06-11 11:40:00,360.31,360.97,360.31,360.8,20382.0,360.31,360.97,360.31,360.8,20382.0
2025-06-11 11:50:00,360.87,361.33,360.87,361.23,6248.0,360.87,361.33,360.87,361.23,6248.0
2025-06-11 12:00:00,361.23,361.59,360.34,360.49,17558.0,361.23,361.59,360.34,360.49,17558.0
2025-06-11 12:10:00,360.47,361.03,360.24,360.71,26187.0,360.47,361.03,360.24,360.71,26187.0
2025-06-11 12:20:00,360.62,361.11,360.44,361.02,8242.0,360.62,361.11,360.44,361.02,8242.0
2025-06-11 12:30:00,361.35,361.56,360.75,360.9,8585.0,361.35,361.56,360.75,360.9,8585.0
2025-06-11 12:40:00,360.87,361.37,360.87,361.33,5017.0,360.87,361.37,360.87,361.33,5017.0
2025-06-11 12:50:00,361.2,361.27,360.99,361.21,2782.0,361.2,361.27,360.99,361.21,2782.0
2025-06-11 13:00:00,361.18,361.89,361.16,361.89,10213.0,361.18,361.89,361.16,361.89,10213.0
2025-06-11 13:10:00,361.9,362.0,361.63,361.8,16214.0,361.9,362.0,361.63,361.8,16214.0
2025-06-11 13:20:00,361.79,362.49,361.75,362.49,2854.0,361.79,362.49,361.75,362.49,2854.0
2025-06-11 13:30:00,362.5,362.59,361.69,361.69,17073.0,362.5,362.59,361.69,361.69,17073.0
2025-06-11 13:40:00,361.77,361.83,361.44,361.64,4957.0,361.77,361.83,361.44,361.64,4957.0
2025-06-11 13:50:00,361.38,361.76,361.16,361.2,4860.0,361.38,361.76,361.16,361.2,4860.0
2025-06-11 14:00:00,361.22,361.27,359.46,359.71,3708.0,361.22,361.27,359.46,359.71,3708.0
2025-06-11 14:10:00,359.76,359.76,357.55,358.3,6768.0,359.76,359.76,357.55,358.3,6768.0
2025-06-11 14:20:00,358.21,358.49,357.87,357.88,5978.0,358.21,358.49,357.87,357.88,5978.0
2025-06-11 14:30:00,357.76,358.57,357.61,358.57,13932.0,357.76,358.57,357.61,358.57,13932.0
2025-06-11 14:40:00,358.34,358.68,358.26,358.52,7996.0,358.34,358.68,358.26,358.52,7996.0
2025-06-11 14:50:00,358.44,358.53,357.57,357.57,8788.0,358.44,358.53,357.57,357.57,8788.0
2025-06-11 15:00:00,357.6,357.6,357.05,357.42,3839.0,357.6,357.6,357.05,357.42,3839.0
2025-06-11 15:10:00,357.44,357.66,357.16,357.22,5308.0,357.44,357.66,357.16,357.22,5308.0
2025-06-11 15:20:00,357.24,357.55,356.93,357.09,9772.0,357.24,357.55,356.93,357.09,9772.0
2025-06-11 15:30:00,357.02,357.28,356.5,357.15,8882.0,357.02,357.28,356.5,357.15,8882.0
2025-06-11 15:40:00,357.09,357.54,356.99,357.14,11350.0,357.09,357.54,356.99,357.14,11350.0
2025-06-11 15:50:00,356.99,357.78,356.98,357.21,82443.0,356.99,357.78,356.98,357.21,82443.0
2025-06-12 09:30:00,357.66,357.66,355.16,356.07,14867.0,357.66,357.66,355.16,356.07,14867.0
2025-06-12 09:40:00,355.75,356.04,355.39,355.7,10882.0,355.75,356.04,355.39,355.7,10882.0
2025-06-12 09:50:00,355.64,356.13,355.5,355.62,5605.0,355.64,356.13,355.5,355.62,5605.0
2025-06-12 10:00:00,355.52,355.68,354.82,355.29,16874.0,355.52,355.68,354.82,355.29,16874.0
2025-06-12 10:10:00,355.04,355.71,354.94,355.63,12970.0,355.04,355.71,354.94,355.63,12970.0
2025-06-12 10:20:00,355.7,356.31,355.29,356.02,14781.0,355.7,356.31,355.29,356.02,14781.0
2025-06-12 10:30:00,356.03,356.57,355.9,356.49,14075.0,356.03,356.57,355.9,356.49,14075.0
2025-06-12 10:40:00,356.59,356.71,356.33,356.44,17599.0,356.59,356.71,356.33,356.44,17599.0
2025-06-12 10:50:00,356.44,356.65,355.5,355.5,3644.0,356.44,356.65,355.5,355.5,3644.0
2025-06-12 11:00:00,355.52,355.77,355.14,355.15,14482.0,355.52,355.77,355.14,355.15,14482.0
2025-06-12 11:10:00,355.11,355.46,354.98,355.44,16220.0,355.11,355.46,354.98,355.44,16220.0
2025-06-12 11:20:00,355.44,355.59,354.29,355.06,18159.0,355.44,355.59,354.29,355.06,18159.0
2025-06-12 11:30:00,354.99,355.5,354.79,354.91,18438.0,354.99,355.5,354.79,354.91,18438.0
2025-06-12 11:40:00,354.91,355.08,354.57,354.75,5436.0,354.91,355.08,354.57,354.75,5436.0
2025-06-12 11:50:00,354.87,355.03,354.48,354.93,9258.0,354.87,355.03,354.48,354.93,9258.0
2025-06-12 12:00:00,354.93,355.28,354.55,355.24,35289.0,354.93,355.28,354.55,355.24,35289.0
2025-06-12 12:10:00,355.34,355.73,355.34,355.52,4498.0,355.34,355.73,355.34,355.52,4498.0
2025-06-12 12:20:00,355.51,355.7,355.05,355.7,3269.0,355.51,355.7,355.05,355.7,3269.0
2025-06-12 12:30:00,355.51,356.25,355.11,356.25,4937.0,355.51,356.25,355.11,356.25,4937.0
2025-06-12 12:40:00,356.27,356.35,355.89,356.19,4064.0,356.27,356.35,355.89,356.19,4064.0
2025-06-12 12:50:00,356.13,356.3,355.99,356.23,2093.0,356.13,356.3,355.99,356.23,2093.0
2025-06-12 13:00:00,356.17,356.75,356.17,356.29,4160.0,356.17,356.75,356.17,356.29,4160.0
2025-06-12 13:10:00,356.34,356.59,356.22,356.59,2986.0,356.34,356.59,356.22,356.59,2986.0
2025-06-12 13:20:00,356.43,356.45,355.6,355.86,3562.0,356.43,356.45,355.6,355.86,3562.0
2025-06-12 13:30:00,355.84,356.31,355.83,356.14,6943.0,355.84,356.31,355.83,356.14,6943.0
2025-06-12 13:40:00,356.12,356.53,356.11,356.38,4868.0,356.12,356.53,356.11,356.38,4868.0
2025-06-12 13:50:00,356.4,356.63,356.4,356.43,2481.0,356.4,356.63,356.4,356.43,2481.0
2025-06-12 14:00:00,356.37,356.62,356.31,356.53,3403.0,356.37,356.62,356.31,356.53,3403.0
2025-06-12 14:10:00,356.46,356.48,356.22,356.35,6245.0,356.46,356.48,356.22,356.35,6245.0
2025-06-12 14:20:00,356.31,356.31,355.94,356.03,2134.0,356.31,356.31,355.94,356.03,2134.0
2025-06-12 14:30:00,356.01,356.41,355.97,356.28,11193.0,356.01,356.41,355.97,356.28,11193.0
2025-06-12 14:40:00,356.49,356.49,356.2,356.29,5677.0,356.49,356.49,356.2,356.29,5677.0
2025-06-12 14:50:00,356.33,356.34,356.12,356.24,6215.0,356.33,356.34,356.12,356.24,6215.0
2025-06-12 15:00:00,356.22,356.5,356.12,356.27,4909.0,356.22,356.5,356.12,356.27,4909.0
2025-06-12 15:10:00,356.22,356.28,355.79,355.98,8657.0,356.22,356.28,355.79,355.98,8657.0
2025-06-12 15:20:00,355.87,355.91,355.61,355.79,3173.0,355.87,355.91,355.61,355.79,3173.0
2025-06-12 15:30:00,355.8,355.98,355.61,355.9,4678.0,355.8,355.98,355.61,355.9,4678.0
2025-06-12 15:40:00,355.88,355.94,355.57,355.68,12132.0,355.88,355.94,355.57,355.68,12132.0
2025-06-12 15:50:00,355.76,356.41,355.66,356.17,35673.0,355.76,356.41,355.66,356.17,35673.0
2025-06-13 09:30:00,348.97,350.29,340.0,343.11,181017.0,348.97,350.29,340.0,343.11,181017.0
2025-06-13 09:40:00,342.81,344.66,340.05,340.29,94687.0,342.81,344.66,340.05,340.29,94687.0
2025-06-13 09:50:00,340.04,342.47,339.47,340.88,52823.0,340.04,342.47,339.47,340.88,52823.0
2025-06-13 10:00:00,341.64,342.02,340.42,341.06,116880.0,341.64,342.02,340.42,341.06,116880.0
2025-06-13 10:10:00,341.06,342.56,340.11,340.82,109085.0,341.06,342.56,340.11,340.82,109085.0
2025-06-13 10:20:00,340.51,341.58,340.27,340.56,63616.0,340.51,341.58,340.27,340.56,63616.0
2025-06-13 10:30:00,340.56,343.04,340.41,342.99,51512.0,340.56,343.04,340.41,342.99,51512.0
2025-06-13 10:40:00,343.04,343.34,341.35,341.57,38578.0,343.04,343.34,341.35,341.57,38578.0
2025-06-13 10:50:00,341.61,343.68,341.53,343.6,26338.0,341.61,343.68,341.53,343.6,26338.0
2025-06-13 11:00:00,343.68,343.91,343.0,343.72,8696.0,343.68,343.91,343.0,343.72,8696.0
2025-06-13 11:10:00,343.74,344.27,343.19,344.16,15391.0,343.74,344.27,343.19,344.16,15391.0
2025-06-13 11:20:00,344.19,344.3,343.41,343.65,32832.0,344.19,344.3,343.41,343.65,32832.0
2025-06-13 11:30:00,343.65,343.96,342.91,342.96,14820.0,343.65,343.96,342.91,342.96,14820.0
2025-06-13 11:40:00,343.12,344.8,343.1,344.27,13003.0,343.12,344.8,343.1,344.27,13003.0
2025-06-13 11:50:00,344.35,344.57,343.72,343.89,10095.0,344.35,344.57,343.72,343.89,10095.0
2025-06-13 12:00:00,343.68,344.13,343.44,344.05,12541.0,343.68,344.13,343.44,344.05,12541.0
2025-06-13 12:10:00,344.14,344.14,343.86,344.0,11299.0,344.14,344.14,343.86,344.0,11299.0
2025-06-13 12:20:00,344.08,344.11,342.59,342.74,9333.0,344.08,344.11,342.59,342.74,9333.0
2025-06-13 12:30:00,342.74,343.09,342.11,342.12,11135.0,342.74,343.09,342.11,342.12,11135.0
2025-06-13 12:40:00,342.12,342.12,340.25,340.25,18182.0,342.12,342.12,340.25,340.25,18182.0
2025-06-13 12:50:00,340.34,341.63,340.33,341.18,14752.0,340.34,341.63,340.33,341.18,14752.0
2025-06-13 13:00:00,341.04,341.05,339.81,339.81,6454.0,341.04,341.05,339.81,339.81,6454.0
2025-06-13 13:10:00,339.72,340.35,339.14,340.07,20529.0,339.72,340.35,339.14,340.07,20529.0
2025-06-13 13:20:00,340.07,340.5,339.77,339.81,16489.0,340.07,340.5,339.77,339.81,16489.0
2025-06-13 13:30:00,339.94,340.42,339.44,339.44,9537.0,339.94,340.42,339.44,339.44,9537.0
2025-06-13 13:40:00,339.38,339.43,338.44,338.85,12554.0,339.38,339.43,338.44,338.85,12554.0
2025-06-13 13:50:00,338.86,339.43,338.81,339.16,9457.0,338.86,339.43,338.81,339.16,9457.0
2025-06-13 14:00:00,339.27,339.37,338.27,338.49,26335.0,339.27,339.37,338.27,338.49,26335.0
2025-06-13 14:10:00,338.35,338.62,337.59,337.92,14252.0,338.35,338.62,337.59,337.92,14252.0
2025-06-13 14:20:00,337.84,337.84,337.09,337.16,15800.0,337.84,337.84,337.09,337.16,15800.0
2025-06-13 14:30:00,337.31,337.32,336.28,336.34,10752.0,337.31,337.32,336.28,336.34,10752.0
2025-06-13 14:40:00,336.21,336.96,335.77,336.96,27509.0,336.21,336.96,335.77,336.96,27509.0
2025-06-13 14:50:00,337.01,337.71,336.91,337.31,20457.0,337.01,337.71,336.91,337.31,20457.0
2025-06-13 15:00:00,337.48,337.56,336.38,336.96,36124.0,337.48,337.56,336.38,336.96,36124.0
2025-06-13 15:10:00,336.75,336.77,336.0,336.25,27168.0,336.75,336.77,336.0,336.25,27168.0
2025-06-13 15:20:00,336.27,336.46,335.7,336.06,31053.0,336.27,336.46,335.7,336.06,31053.0
2025-06-13 15:30:00,336.13,336.36,335.72,335.96,41355.0,336.13,336.36,335.72,335.96,41355.0
2025-06-13 15:40:00,335.9,336.26,335.12,335.91,56400.0,335.9,336.26,335.12,335.91,56400.0
2025-06-13 15:50:00,335.76,336.23,335.3,336.03,229161.0,335.76,336.23,335.3,336.03,229161.0
2025-06-16 09:30:00,337.49,339.28,336.84,337.05,48025.0,337.49,339.28,336.84,337.05,48025.0
2025-06-16 09:40:00,336.72,338.63,336.6,338.48,19290.0,336.72,338.63,336.6,338.48,19290.0
2025-06-16 09:50:00,338.18,339.13,337.62,338.65,19266.0,338.18,339.13,337.62,338.65,19266.0
2025-06-16 10:00:00,338.73,339.83,338.73,339.06,14746.0,338.73,339.83,338.73,339.06,14746.0
2025-06-16 10:10:00,339.06,340.24,338.79,340.01,25979.0,339.06,340.24,338.79,340.01,25979.0
2025-06-16 10:20:00,339.89,340.05,339.18,339.24,13945.0,339.89,340.05,339.18,339.24,13945.0
2025-06-16 10:30:00,339.36,340.21,338.48,338.84,54799.0,339.36,340.21,338.48,338.84,54799.0
2025-06-16 10:40:00,338.73,339.45,338.56,339.0,35729.0,338.73,339.45,338.56,339.0,35729.0
2025-06-16 10:50:00,339.12,339.36,338.42,338.55,18383.0,339.12,339.36,338.42,338.55,18383.0
2025-06-16 11:00:00,338.54,338.55,337.39,337.4,50470.0,338.54,338.55,337.39,337.4,50470.0
2025-06-16 11:10:00,337.4,337.7,336.97,337.49,15421.0,337.4,337.7,336.97,337.49,15421.0
2025-06-16 11:20:00,337.53,337.81,336.78,336.94,18399.0,337.53,337.81,336.78,336.94,18399.0
2025-06-16 11:30:00,336.93,336.97,336.27,336.84,16579.0,336.93,336.97,336.27,336.84,16579.0
2025-06-16 11:40:00,336.81,337.09,336.54,336.79,14107.0,336.81,337.09,336.54,336.79,14107.0
2025-06-16 11:50:00,336.71,336.91,335.9,336.28,13609.0,336.71,336.91,335.9,336.28,13609.0
2025-06-16 12:00:00,336.29,336.44,335.87,336.31,13142.0,336.29,336.44,335.87,336.31,13142.0
2025-06-16 12:10:00,336.3,337.4,336.29,337.15,14551.0,336.3,337.4,336.29,337.15,14551.0
2025-06-16 12:20:00,337.12,337.49,337.0,337.17,7962.0,337.12,337.49,337.0,337.17,7962.0
2025-06-16 12:30:00,337.22,337.48,337.17,337.28,5764.0,337.22,337.48,337.17,337.28,5764.0
2025-06-16 12:40:00,337.35,337.41,337.1,337.12,5109.0,337.35,337.41,337.1,337.12,5109.0
2025-06-16 12:50:00,337.12,337.35,336.7,336.82,3454.0,337.12,337.35,336.7,336.82,3454.0
2025-06-16 13:00:00,336.82,336.87,336.28,336.39,7268.0,336.82,336.87,336.28,336.39,7268.0
2025-06-16 13:10:00,336.5,336.59,335.96,336.28,11357.0,336.5,336.59,335.96,336.28,11357.0
2025-06-16 13:20:00,336.29,336.76,336.15,336.53,12677.0,336.29,336.76,336.15,336.53,12677.0
2025-06-16 13:30:00,336.71,336.82,336.33,336.4,4108.0,336.71,336.82,336.33,336.4,4108.0
2025-06-16 13:40:00,336.35,336.45,336.06,336.13,6118.0,336.35,336.45,336.06,336.13,6118.0
2025-06-16 13:50:00,336.11,336.11,335.25,335.27,4948.0,336.11,336.11,335.25,335.27,4948.0
2025-06-16 14:00:00,335.29,335.94,335.28,335.83,10879.0,335.29,335.94,335.28,335.83,10879.0
2025-06-16 14:10:00,335.88,335.94,335.67,335.69,4628.0,335.88,335.94,335.67,335.69,4628.0
2025-06-16 14:20:00,335.69,336.09,335.54,335.74,4324.0,335.69,336.09,335.54,335.74,4324.0
2025-06-16 14:30:00,335.74,335.76,335.1,335.1,10497.0,335.74,335.76,335.1,335.1,10497.0
2025-06-16 14:40:00,335.08,335.24,334.77,334.92,10266.0,335.08,335.24,334.77,334.92,10266.0
2025-06-16 14:50:00,334.94,335.59,334.73,335.54,30818.0,334.94,335.59,334.73,335.54,30818.0
2025-06-16 15:00:00,335.52,335.67,334.91,334.91,6031.0,335.52,335.67,334.91,334.91,6031.0
2025-06-16 15:10:00,334.81,334.89,334.45,334.45,34711.0,334.81,334.89,334.45,334.45,34711.0
2025-06-16 15:20:00,334.47,334.97,334.3,334.65,56982.0,334.47,334.97,334.3,334.65,56982.0
2025-06-16 15:30:00,334.55,335.54,334.55,335.39,12275.0,334.55,335.54,334.55,335.39,12275.0
2025-06-16 15:40:00,335.37,335.85,335.33,335.55,15471.0,335.37,335.85,335.33,335.55,15471.0
2025-06-16 15:50:00,335.39,335.88,335.09,335.77,79179.0,335.39,335.88,335.09,335.77,79179.0
2025-06-17 09:30:00,333.93,335.16,333.69,334.25,40788.0,333.93,335.16,333.69,334.25,40788.0
2025-06-17 09:40:00,334.0,334.61,332.88,332.88,14627.0,334.0,334.61,332.88,332.88,14627.0
2025-06-17 09:50:00,333.11,333.37,332.34,332.55,7078.0,333.11,333.37,332.34,332.55,7078.0
2025-06-17 10:00:00,332.73,333.31,332.54,332.99,13495.0,332.73,333.31,332.54,332.99,13495.0
2025-06-17 10:10:00,332.99,333.76,332.34,332.34,7598.0,332.99,333.76,332.34,332.34,7598.0
2025-06-17 10:20:00,332.52,333.81,332.51,333.38,12866.0,332.52,333.81,332.51,333.38,12866.0
2025-06-17 10:30:00,333.39,333.7,333.02,333.11,3844.0,333.39,333.7,333.02,333.11,3844.0
2025-06-17 10:40:00,333.19,333.2,332.61,332.8,20441.0,333.19,333.2,332.61,332.8,20441.0
2025-06-17 10:50:00,332.9,333.42,332.51,332.57,19542.0,332.9,333.42,332.51,332.57,19542.0
2025-06-17 11:00:00,332.47,333.28,332.47,333.28,14440.0,332.47,333.28,332.47,333.28,14440.0
2025-06-17 11:10:00,333.33,333.84,333.22,333.34,7628.0,333.33,333.84,333.22,333.34,7628.0
2025-06-17 11:20:00,333.18,333.79,333.13,333.79,17633.0,333.18,333.79,333.13,333.79,17633.0
2025-06-17 11:30:00,333.79,334.09,333.07,333.88,22067.0,333.79,334.09,333.07,333.88,22067.0
2025-06-17 11:40:00,333.93,334.22,333.8,334.02,12167.0,333.93,334.22,333.8,334.02,12167.0
2025-06-17 11:50:00,334.03,334.19,333.75,333.95,11666.0,334.03,334.19,333.75,333.95,11666.0
2025-06-17 12:00:00,334.0,334.35,333.35,333.38,33390.0,334.0,334.35,333.35,333.38,33390.0
2025-06-17 12:10:00,333.47,334.43,333.46,334.41,10085.0,333.47,334.43,333.46,334.41,10085.0
2025-06-17 12:20:00,334.43,334.45,333.88,333.9,7308.0,334.43,334.45,333.88,333.9,7308.0
2025-06-17 12:30:00,333.9,334.2,333.86,333.86,6804.0,333.9,334.2,333.86,333.86,6804.0
2025-06-17 12:40:00,333.67,333.72,333.17,333.34,6745.0,333.67,333.72,333.17,333.34,6745.0
2025-06-17 12:50:00,333.14,333.34,332.69,332.9,28855.0,333.14,333.34,332.69,332.9,28855.0
2025-06-17 13:00:00,332.89,333.09,332.6,332.84,4078.0,332.89,333.09,332.6,332.84,4078.0
2025-06-17 13:10:00,332.86,333.09,332.51,332.55,78629.0,332.86,333.09,332.51,332.55,78629.0
2025-06-17 13:20:00,332.5,332.54,331.85,332.06,6768.0,332.5,332.54,331.85,332.06,6768.0
2025-06-17 13:30:00,331.84,332.12,331.63,331.67,4675.0,331.84,332.12,331.63,331.67,4675.0
2025-06-17 13:40:00,331.77,331.81,330.75,330.92,6603.0,331.77,331.81,330.75,330.92,6603.0
2025-06-17 13:50:00,330.93,331.55,330.6,331.19,7998.0,330.93,331.55,330.6,331.19,7998.0
2025-06-17 14:00:00,331.04,331.04,330.54,330.76,6451.0,331.04,331.04,330.54,330.76,6451.0
2025-06-17 14:10:00,330.84,330.92,329.99,330.15,10403.0,330.84,330.92,329.99,330.15,10403.0
2025-06-17 14:20:00,330.13,330.13,329.35,329.61,21575.0,330.13,330.13,329.35,329.61,21575.0
2025-06-17 14:30:00,329.61,329.87,329.4,329.49,6251.0,329.61,329.87,329.4,329.49,6251.0
2025-06-17 14:40:00,329.41,329.58,329.14,329.4,8144.0,329.41,329.58,329.14,329.4,8144.0
2025-06-17 14:50:00,329.54,329.99,329.37,329.91,6568.0,329.54,329.99,329.37,329.91,6568.0
2025-06-17 15:00:00,330.24,330.46,329.94,330.39,19805.0,330.24,330.46,329.94,330.39,19805.0
2025-06-17 15:10:00,330.25,331.13,330.25,330.82,11171.0,330.25,331.13,330.25,330.82,11171.0
2025-06-17 15:20:00,330.82,331.59,330.82,331.58,25181.0,330.82,331.59,330.82,331.58,25181.0
2025-06-17 15:30:00,331.58,331.63,330.99,331.04,51415.0,331.58,331.63,330.99,331.04,51415.0
2025-06-17 15:40:00,331.04,331.22,330.68,331.11,33730.0,331.04,331.22,330.68,331.11,33730.0
2025-06-17 15:50:00,331.11,331.33,330.67,330.91,134555.0,331.11,331.33,330.67,330.91,134555.0
2025-06-18 09:30:00,331.64,332.05,329.9,331.44,27737.0,331.64,332.05,329.9,331.44,27737.0
2025-06-18 09:40:00,331.61,331.61,330.49,331.28,7507.0,331.61,331.61,330.49,331.28,7507.0
2025-06-18 09:50:00,331.47,332.0,331.25,331.86,12317.0,331.47,332.0,331.25,331.86,12317.0
2025-06-18 10:00:00,331.98,332.27,331.34,332.14,17540.0,331.98,332.27,331.34,332.14,17540.0
2025-06-18 10:10:00,332.12,333.52,332.12,333.24,11519.0,332.12,333.52,332.12,333.24,11519.0
2025-06-18 10:20:00,333.51,333.76,333.02,333.13,10044.0,333.51,333.76,333.02,333.13,10044.0
2025-06-18 10:30:00,333.28,333.8,333.19,333.21,11130.0,333.28,333.8,333.19,333.21,11130.0
2025-06-18 10:40:00,333.39,333.82,333.0,333.62,8959.0,333.39,333.82,333.0,333.62,8959.0
2025-06-18 10:50:00,333.51,333.7,333.19,333.61,6614.0,333.51,333.7,333.19,333.61,6614.0
2025-06-18 11:00:00,333.63,333.86,333.32,333.53,6408.0,333.63,333.86,333.32,333.53,6408.0
2025-06-18 11:10:00,333.44,333.89,333.26,333.75,5677.0,333.44,333.89,333.26,333.75,5677.0
2025-06-18 11:20:00,333.75,333.85,333.07,333.07,4282.0,333.75,333.85,333.07,333.07,4282.0
2025-06-18 11:30:00,333.3,333.62,332.93,333.07,4302.0,333.3,333.62,332.93,333.07,4302.0
2025-06-18 11:40:00,333.04,333.51,332.86,333.51,10096.0,333.04,333.51,332.86,333.51,10096.0
2025-06-18 11:50:00,333.41,333.96,333.17,333.37,8897.0,333.41,333.96,333.17,333.37,8897.0
2025-06-18 12:00:00,333.26,333.92,333.26,333.82,7128.0,333.26,333.92,333.26,333.82,7128.0
2025-06-18 12:10:00,333.82,333.95,333.63,333.74,3802.0,333.82,333.95,333.63,333.74,3802.0
2025-06-18 12:20:00,333.62,333.73,333.3,333.41,4876.0,333.62,333.73,333.3,333.41,4876.0
2025-06-18 12:30:00,333.3,333.62,333.2,333.62,7005.0,333.3,333.62,333.2,333.62,7005.0
2025-06-18 12:40:00,333.5,333.92,333.49,333.89,8758.0,333.5,333.92,333.49,333.89,8758.0
2025-06-18 12:50:00,333.82,333.91,333.18,333.23,19689.0,333.82,333.91,333.18,333.23,19689.0
2025-06-18 13:00:00,333.22,333.43,333.1,333.27,15287.0,333.22,333.43,333.1,333.27,15287.0
2025-06-18 13:10:00,333.47,333.49,332.82,332.87,36515.0,333.47,333.49,332.82,332.87,36515.0
2025-06-18 13:20:00,332.78,332.96,332.6,332.94,6939.0,332.78,332.96,332.6,332.94,6939.0
2025-06-18 13:30:00,332.8,332.8,332.24,332.6,6725.0,332.8,332.8,332.24,332.6,6725.0
2025-06-18 13:40:00,332.69,332.88,332.59,332.71,10223.0,332.69,332.88,332.59,332.71,10223.0
2025-06-18 13:50:00,332.71,333.0,332.59,332.67,8065.0,332.71,333.0,332.59,332.67,8065.0
2025-06-18 14:00:00,332.85,333.9,332.19,332.63,17878.0,332.85,333.9,332.19,332.63,17878.0
2025-06-18 14:10:00,332.6,333.25,332.28,332.88,14194.0,332.6,333.25,332.28,332.88,14194.0
2025-06-18 14:20:00,332.9,332.99,332.59,332.77,6902.0,332.9,332.99,332.59,332.77,6902.0
2025-06-18 14:30:00,332.77,333.38,332.7,333.0,13903.0,332.77,333.38,332.7,333.0,13903.0
2025-06-18 14:40:00,333.11,333.61,332.5,332.5,28747.0,333.11,333.61,332.5,332.5,28747.0
2025-06-18 14:50:00,332.44,332.44,330.48,330.72,15359.0,332.44,332.44,330.48,330.72,15359.0
2025-06-18 15:00:00,330.6,331.7,330.54,331.22,8431.0,330.6,331.7,330.54,331.22,8431.0
2025-06-18 15:10:00,331.08,332.13,330.98,331.64,11510.0,331.08,332.13,330.98,331.64,11510.0
2025-06-18 15:20:00,331.67,332.11,330.81,330.82,14011.0,331.67,332.11,330.81,330.82,14011.0
2025-06-18 15:30:00,330.82,331.9,330.82,331.67,11559.0,330.82,331.9,330.82,331.67,11559.0
2025-06-18 15:40:00,331.67,332.1,331.6,331.81,15796.0,331.67,332.1,331.6,331.81,15796.0
2025-06-18 15:50:00,331.8,332.04,330.97,331.53,123798.0,331.8,332.04,330.97,331.53,123798.0
2025-06-20 09:30:00,334.0,337.18,330.22,333.43,657101.0,334.0,337.18,330.22,333.43,657101.0
2025-06-20 09:40:00,333.56,333.65,332.71,332.71,24239.0,333.56,333.65,332.71,332.71,24239.0
2025-06-20 09:50:00,332.5,334.07,332.26,333.12,8977.0,332.5,334.07,332.26,333.12,8977.0
2025-06-20 10:00:00,333.2,333.39,332.37,333.02,13274.0,333.2,333.39,332.37,333.02,13274.0
2025-06-20 10:10:00,333.05,333.74,332.94,333.03,24041.0,333.05,333.74,332.94,333.03,24041.0
2025-06-20 10:20:00,333.03,333.65,332.35,333.06,10222.0,333.03,333.65,332.35,333.06,10222.0
2025-06-20 10:30:00,333.06,333.56,332.86,333.56,5425.0,333.06,333.56,332.86,333.56,5425.0
2025-06-20 10:40:00,333.6,333.88,332.73,332.88,8301.0,333.6,333.88,332.73,332.88,8301.0
2025-06-20 10:50:00,332.6,333.47,332.56,333.37,5930.0,332.6,333.47,332.56,333.37,5930.0
2025-06-20 11:00:00,333.21,333.21,332.71,332.89,20200.0,333.21,333.21,332.71,332.89,20200.0
2025-06-20 11:10:00,333.12,333.48,332.82,333.41,5379.0,333.12,333.48,332.82,333.41,5379.0
2025-06-20 11:20:00,333.37,333.73,333.19,333.29,6802.0,333.37,333.73,333.19,333.29,6802.0
2025-06-20 11:30:00,333.29,333.92,333.28,333.88,8959.0,333.29,333.92,333.28,333.88,8959.0
2025-06-20 11:40:00,333.88,333.97,333.6,333.77,14990.0,333.88,333.97,333.6,333.77,14990.0
2025-06-20 11:50:00,333.75,333.76,332.51,332.52,13667.0,333.75,333.76,332.51,332.52,13667.0
2025-06-20 12:00:00,332.47,332.84,332.28,332.84,5906.0,332.47,332.84,332.28,332.84,5906.0
2025-06-20 12:10:00,333.08,333.16,332.45,332.53,5511.0,333.08,333.16,332.45,332.53,5511.0
2025-06-20 12:20:00,332.57,332.97,332.41,332.74,3913.0,332.57,332.97,332.41,332.74,3913.0
2025-06-20 12:30:00,332.87,333.21,332.75,333.21,5205.0,332.87,333.21,332.75,333.21,5205.0
2025-06-20 12:40:00,333.19,333.24,332.74,332.75,5637.0,333.19,333.24,332.74,332.75,5637.0
2025-06-20 12:50:00,332.83,333.15,332.7,332.96,7878.0,332.83,333.15,332.7,332.96,7878.0
2025-06-20 13:00:00,332.96,333.45,332.71,332.82,8247.0,332.96,333.45,332.71,332.82,8247.0
2025-06-20 13:10:00,332.9,333.16,332.49,332.49,6720.0,332.9,333.16,332.49,332.49,6720.0
2025-06-20 13:20:00,332.42,332.46,331.97,331.97,5010.0,332.42,332.46,331.97,331.97,5010.0
2025-06-20 13:30:00,331.85,332.18,331.4,331.51,6033.0,331.85,332.18,331.4,331.51,6033.0
2025-06-20 13:40:00,331.73,332.02,331.69,331.93,23014.0,331.73,332.02,331.69,331.93,23014.0
2025-06-20 13:50:00,331.8,331.88,331.34,331.74,3578.0,331.8,331.88,331.34,331.74,3578.0
2025-06-20 14:00:00,331.74,332.07,331.63,332.07,8473.0,331.74,332.07,331.63,332.07,8473.0
2025-06-20 14:10:00,332.12,332.85,332.03,332.74,3674.0,332.12,332.85,332.03,332.74,3674.0
2025-06-20 14:20:00,332.87,332.97,332.51,332.56,3590.0,332.87,332.97,332.51,332.56,3590.0
2025-06-20 14:30:00,332.52,332.7,332.25,332.32,6370.0,332.52,332.7,332.25,332.32,6370.0
2025-06-20 14:40:00,332.34,332.6,332.3,332.5,2877.0,332.34,332.6,332.3,332.5,2877.0
2025-06-20 14:50:00,332.47,332.55,331.7,332.1,10185.0,332.47,332.55,331.7,332.1,10185.0
2025-06-20 15:00:00,332.1,332.36,331.94,332.19,8570.0,332.1,332.36,331.94,332.19,8570.0
2025-06-20 15:10:00,332.19,332.27,331.92,332.17,11628.0,332.19,332.27,331.92,332.17,11628.0
2025-06-20 15:20:00,331.99,332.52,331.99,332.18,8169.0,331.99,332.52,331.99,332.18,8169.0
2025-06-20 15:30:00,332.24,332.97,332.24,332.92,12840.0,332.24,332.97,332.24,332.92,12840.0
2025-06-20 15:40:00,332.92,332.92,332.63,332.7,16542.0,332.92,332.92,332.63,332.7,16542.0
2025-06-20 15:50:00,332.62,333.58,332.62,333.49,156742.0,332.62,333.58,332.62,333.49,156742.0